Table Data - Nasdaq Asia Basic Materials Index
| Title | Nasdaq Asia Basic Materials Index |
|---|---|
| Series ID | NASDAQNQASIA55 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-16 |
| Last Updated | 2026-01-16 10:40 PM CST |
| Notes | For more information about this series, see: NQASIA55 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 486.94 |
| 2001-04-02 | 482.17 |
| 2001-04-03 | 490.44 |
| 2001-04-04 | 497.09 |
| 2001-04-05 | 504.74 |
| 2001-04-06 | 508.71 |
| 2001-04-09 | 496.50 |
| 2001-04-10 | 495.57 |
| 2001-04-11 | 499.19 |
| 2001-04-12 | 506.42 |
| 2001-04-13 | . |
| 2001-04-16 | 505.63 |
| 2001-04-17 | 510.06 |
| 2001-04-18 | 521.21 |
| 2001-04-19 | 526.56 |
| 2001-04-20 | 524.24 |
| 2001-04-23 | 529.90 |
| 2001-04-24 | 532.43 |
| 2001-04-25 | 537.97 |
| 2001-04-26 | 539.68 |
| 2001-04-27 | 535.05 |
| 2001-04-30 | 536.92 |
| 2001-05-01 | 552.51 |
| 2001-05-02 | 549.39 |
| 2001-05-03 | 552.63 |
| 2001-05-04 | 550.93 |
| 2001-05-07 | 547.80 |
| 2001-05-08 | 538.90 |
| 2001-05-09 | 531.27 |
| 2001-05-10 | 530.86 |
| 2001-05-11 | 532.78 |
| 2001-05-14 | 523.12 |
| 2001-05-15 | 528.30 |
| 2001-05-16 | 521.01 |
| 2001-05-17 | 530.09 |
| 2001-05-18 | 527.29 |
| 2001-05-21 | 539.05 |
| 2001-05-22 | 538.55 |
| 2001-05-23 | 551.56 |
| 2001-05-24 | 552.47 |
| 2001-05-25 | 542.93 |
| 2001-05-28 | . |
| 2001-05-29 | 543.57 |
| 2001-05-30 | 537.80 |
| 2001-05-31 | 536.23 |
| 2001-06-01 | 534.46 |
| 2001-06-04 | 532.19 |
| 2001-06-05 | 526.70 |
| 2001-06-06 | 524.97 |
| 2001-06-07 | 529.85 |
| 2001-06-08 | 529.22 |
| 2001-06-11 | 524.56 |
| 2001-06-12 | 511.16 |
| 2001-06-13 | 512.50 |
| 2001-06-14 | 513.33 |
| 2001-06-15 | 506.47 |
| 2001-06-18 | 500.83 |
| 2001-06-19 | 500.22 |
| 2001-06-20 | 496.70 |
| 2001-06-21 | 500.50 |
| 2001-06-22 | 507.62 |
| 2001-06-25 | 504.77 |
| 2001-06-26 | 505.95 |
| 2001-06-27 | 504.35 |
| 2001-06-28 | 494.81 |
| 2001-06-29 | 499.56 |
| 2001-07-02 | 497.77 |
| 2001-07-03 | 497.37 |
| 2001-07-04 | . |
| 2001-07-05 | 483.81 |
| 2001-07-06 | 474.58 |
| 2001-07-09 | 472.67 |
| 2001-07-10 | 474.38 |
| 2001-07-11 | 467.23 |
| 2001-07-12 | 471.57 |
| 2001-07-13 | 467.71 |
| 2001-07-16 | 462.49 |
| 2001-07-17 | 455.74 |
| 2001-07-18 | 446.58 |
| 2001-07-19 | 448.30 |
| 2001-07-20 | 449.15 |
| 2001-07-23 | 436.02 |
| 2001-07-24 | 435.13 |
| 2001-07-25 | 439.54 |
| 2001-07-26 | 440.89 |
| 2001-07-27 | 440.15 |
| 2001-07-30 | 430.87 |
| 2001-07-31 | 438.47 |
| 2001-08-01 | 440.41 |
| 2001-08-02 | 453.70 |
| 2001-08-03 | 452.89 |
| 2001-08-06 | 452.40 |
| 2001-08-07 | 451.82 |
| 2001-08-08 | 455.29 |
| 2001-08-09 | 445.64 |
| 2001-08-10 | 447.14 |
| 2001-08-13 | 440.79 |
| 2001-08-14 | 449.71 |
| 2001-08-15 | 454.07 |
| 2001-08-16 | 453.92 |
| 2001-08-17 | 449.25 |
| 2001-08-20 | 444.64 |
| 2001-08-21 | 450.13 |
| 2001-08-22 | 450.54 |
| 2001-08-23 | 447.99 |
| 2001-08-24 | 444.40 |
| 2001-08-27 | 443.45 |
| 2001-08-28 | 436.27 |
| 2001-08-29 | 436.25 |
| 2001-08-30 | 432.95 |
| 2001-08-31 | 428.77 |
| 2001-09-03 | . |
| 2001-09-04 | 417.10 |
| 2001-09-05 | 410.21 |
| 2001-09-06 | 404.17 |
| 2001-09-07 | 401.98 |
| 2001-09-10 | 390.55 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 368.96 |
| 2001-09-18 | 375.68 |
| 2001-09-19 | 385.91 |
| 2001-09-20 | 379.21 |
| 2001-09-21 | 366.85 |
| 2001-09-24 | 365.14 |
| 2001-09-25 | 368.66 |
| 2001-09-26 | 368.26 |
| 2001-09-27 | 365.20 |
| 2001-09-28 | 375.82 |
| 2001-10-01 | 382.78 |
| 2001-10-02 | 381.38 |
| 2001-10-03 | 378.36 |
| 2001-10-04 | 385.31 |
| 2001-10-05 | 384.96 |
| 2001-10-08 | 384.88 |
| 2001-10-09 | 378.83 |
| 2001-10-10 | 374.16 |
| 2001-10-11 | 382.33 |
| 2001-10-12 | 387.39 |
| 2001-10-15 | 387.44 |
| 2001-10-16 | 390.07 |
| 2001-10-17 | 392.25 |
| 2001-10-18 | 386.13 |
| 2001-10-19 | 386.60 |
| 2001-10-22 | 390.37 |
| 2001-10-23 | 393.76 |
| 2001-10-24 | 396.28 |
| 2001-10-25 | 400.77 |
| 2001-10-26 | 401.31 |
| 2001-10-29 | 395.65 |
| 2001-10-30 | 390.95 |
| 2001-10-31 | 388.90 |
| 2001-11-01 | 389.97 |
| 2001-11-02 | 391.33 |
| 2001-11-05 | 394.39 |
| 2001-11-06 | 401.27 |
| 2001-11-07 | 394.24 |
| 2001-11-08 | 400.02 |
| 2001-11-09 | 397.62 |
| 2001-11-12 | 395.58 |
| 2001-11-13 | 387.46 |
| 2001-11-14 | 386.62 |
| 2001-11-15 | 395.56 |
| 2001-11-16 | 399.85 |
| 2001-11-19 | 404.59 |
| 2001-11-20 | 403.65 |
| 2001-11-21 | 403.53 |
| 2001-11-22 | . |
| 2001-11-23 | 406.33 |
| 2001-11-26 | 417.78 |
| 2001-11-27 | 414.30 |
| 2001-11-28 | 403.88 |
| 2001-11-29 | 403.85 |
| 2001-11-30 | 404.36 |
| 2001-12-03 | 398.84 |
| 2001-12-04 | 403.47 |
| 2001-12-05 | 410.42 |
| 2001-12-06 | 415.37 |
| 2001-12-07 | 412.84 |
| 2001-12-10 | 407.58 |
| 2001-12-11 | 402.36 |
| 2001-12-12 | 412.60 |
| 2001-12-13 | 404.07 |
| 2001-12-14 | 398.56 |
| 2001-12-17 | 390.17 |
| 2001-12-18 | 386.49 |
| 2001-12-19 | 382.77 |
| 2001-12-20 | 388.08 |
| 2001-12-21 | 383.52 |
| 2001-12-24 | 382.75 |
| 2001-12-25 | . |
| 2001-12-26 | 379.61 |
| 2001-12-27 | 383.68 |
| 2001-12-28 | 391.77 |
| 2001-12-31 | 393.44 |
| 2002-01-01 | . |
| 2002-01-02 | 393.06 |
| 2002-01-03 | 393.36 |
| 2002-01-04 | 400.07 |
| 2002-01-07 | 406.16 |
| 2002-01-08 | 394.75 |
| 2002-01-09 | 395.22 |
| 2002-01-10 | 390.00 |
| 2002-01-11 | 388.80 |
| 2002-01-14 | 388.81 |
| 2002-01-15 | 380.21 |
| 2002-01-16 | 380.30 |
| 2002-01-17 | 378.07 |
| 2002-01-18 | 387.13 |
| 2002-01-21 | . |
| 2002-01-22 | 384.22 |
| 2002-01-23 | 384.08 |
| 2002-01-24 | 385.27 |
| 2002-01-25 | 391.03 |
| 2002-01-28 | 397.86 |
| 2002-01-29 | 393.36 |
| 2002-01-30 | 391.81 |
| 2002-01-31 | 395.42 |
| 2002-02-01 | 390.20 |
| 2002-02-04 | 392.70 |
| 2002-02-05 | 387.46 |
| 2002-02-06 | 388.08 |
| 2002-02-07 | 389.33 |
| 2002-02-08 | 391.02 |
| 2002-02-11 | 393.32 |
| 2002-02-12 | 400.04 |
| 2002-02-13 | 404.57 |
| 2002-02-14 | 415.44 |
| 2002-02-15 | 413.72 |
| 2002-02-18 | . |
| 2002-02-19 | 402.35 |
| 2002-02-20 | 400.27 |
| 2002-02-21 | 411.73 |
| 2002-02-22 | 417.22 |
| 2002-02-25 | 416.21 |
| 2002-02-26 | 414.71 |
| 2002-02-27 | 426.26 |
| 2002-02-28 | 429.98 |
| 2002-03-01 | 439.86 |
| 2002-03-04 | 458.92 |
| 2002-03-05 | 451.83 |
| 2002-03-06 | 453.87 |
| 2002-03-07 | 462.60 |
| 2002-03-08 | 463.60 |
| 2002-03-11 | 468.47 |
| 2002-03-12 | 458.86 |
| 2002-03-13 | 449.86 |
| 2002-03-14 | 452.35 |
| 2002-03-15 | 459.92 |
| 2002-03-18 | 453.68 |
| 2002-03-19 | 459.08 |
| 2002-03-20 | 455.58 |
| 2002-03-21 | 454.80 |
| 2002-03-22 | 445.78 |
| 2002-03-25 | 441.54 |
| 2002-03-26 | 441.44 |
| 2002-03-27 | 450.08 |
| 2002-03-28 | 450.47 |
| 2002-03-29 | . |
| 2002-04-01 | 439.75 |
| 2002-04-02 | 448.04 |
| 2002-04-03 | 460.50 |
| 2002-04-04 | 467.44 |
| 2002-04-05 | 470.62 |
| 2002-04-08 | 470.02 |
| 2002-04-09 | 460.64 |
| 2002-04-10 | 459.23 |
| 2002-04-11 | 452.83 |
| 2002-04-12 | 452.60 |
| 2002-04-15 | 457.99 |
| 2002-04-16 | 461.27 |
| 2002-04-17 | 467.68 |
| 2002-04-18 | 473.61 |
| 2002-04-19 | 470.47 |
| 2002-04-22 | 470.24 |
| 2002-04-23 | 474.06 |
| 2002-04-24 | 474.19 |
| 2002-04-25 | 476.00 |
| 2002-04-26 | 472.73 |
| 2002-04-29 | 469.60 |
| 2002-04-30 | 463.54 |
| 2002-05-01 | 466.60 |
| 2002-05-02 | 465.82 |
| 2002-05-03 | 468.91 |
| 2002-05-06 | 464.55 |
| 2002-05-07 | 459.38 |
| 2002-05-08 | 460.97 |
| 2002-05-09 | 464.03 |
| 2002-05-10 | 464.51 |
| 2002-05-13 | 459.53 |
| 2002-05-14 | 453.88 |
| 2002-05-15 | 466.47 |
| 2002-05-16 | 469.34 |
| 2002-05-17 | 476.64 |
| 2002-05-20 | 477.38 |
| 2002-05-21 | 484.31 |
| 2002-05-22 | 491.98 |
| 2002-05-23 | 489.49 |
| 2002-05-24 | 494.61 |
| 2002-05-27 | . |
| 2002-05-28 | 489.76 |
| 2002-05-29 | 485.57 |
| 2002-05-30 | 488.25 |
| 2002-05-31 | 484.64 |
| 2002-06-03 | 490.00 |
| 2002-06-04 | 486.50 |
| 2002-06-05 | 487.91 |
| 2002-06-06 | 486.68 |
| 2002-06-07 | 482.85 |
| 2002-06-10 | 485.25 |
| 2002-06-11 | 484.95 |
| 2002-06-12 | 480.59 |
| 2002-06-13 | 477.18 |
| 2002-06-14 | 477.29 |
| 2002-06-17 | 466.08 |
| 2002-06-18 | 470.73 |
| 2002-06-19 | 457.39 |
| 2002-06-20 | 469.15 |
| 2002-06-21 | 470.82 |
| 2002-06-24 | 473.78 |
| 2002-06-25 | 474.34 |
| 2002-06-26 | 466.65 |
| 2002-06-27 | 466.00 |
| 2002-06-28 | 479.18 |
| 2002-07-01 | 475.39 |
| 2002-07-02 | 474.62 |
| 2002-07-03 | 483.99 |
| 2002-07-04 | . |
| 2002-07-05 | 486.67 |
| 2002-07-08 | 490.58 |
| 2002-07-09 | 497.72 |
| 2002-07-10 | 494.52 |
| 2002-07-11 | 490.16 |
| 2002-07-12 | 496.40 |
| 2002-07-15 | 491.44 |
| 2002-07-16 | 484.09 |
| 2002-07-17 | 485.27 |
| 2002-07-18 | 497.61 |
| 2002-07-19 | 487.05 |
| 2002-07-22 | 481.30 |
| 2002-07-23 | 482.76 |
| 2002-07-24 | 475.66 |
| 2002-07-25 | 472.04 |
| 2002-07-26 | 451.37 |
| 2002-07-29 | 445.91 |
| 2002-07-30 | 449.23 |
| 2002-07-31 | 446.06 |
| 2002-08-01 | 442.06 |
| 2002-08-02 | 435.75 |
| 2002-08-05 | 424.04 |
| 2002-08-06 | 410.86 |
| 2002-08-07 | 426.31 |
| 2002-08-08 | 423.22 |
| 2002-08-09 | 433.27 |
| 2002-08-12 | 427.77 |
| 2002-08-13 | 426.79 |
| 2002-08-14 | 434.02 |
| 2002-08-15 | 434.76 |
| 2002-08-16 | 435.37 |
| 2002-08-19 | 424.63 |
| 2002-08-20 | 424.96 |
| 2002-08-21 | 430.41 |
| 2002-08-22 | 436.37 |
| 2002-08-23 | 439.12 |
| 2002-08-26 | 446.30 |
| 2002-08-27 | 443.32 |
| 2002-08-28 | 437.23 |
| 2002-08-29 | 432.37 |
| 2002-08-30 | 431.82 |
| 2002-09-02 | . |
| 2002-09-03 | 420.72 |
| 2002-09-04 | 411.39 |
| 2002-09-05 | 414.24 |
| 2002-09-06 | 408.33 |
| 2002-09-09 | 414.14 |
| 2002-09-10 | 418.21 |
| 2002-09-11 | 418.79 |
| 2002-09-12 | 419.56 |
| 2002-09-13 | 413.49 |
| 2002-09-16 | 407.15 |
| 2002-09-17 | 415.48 |
| 2002-09-18 | 411.43 |
| 2002-09-19 | 416.18 |
| 2002-09-20 | 405.55 |
| 2002-09-23 | 398.71 |
| 2002-09-24 | 393.64 |
| 2002-09-25 | 386.63 |
| 2002-09-26 | 392.11 |
| 2002-09-27 | 398.39 |
| 2002-09-30 | 397.97 |
| 2002-10-01 | 389.87 |
| 2002-10-02 | 386.35 |
| 2002-10-03 | 379.38 |
| 2002-10-04 | 380.89 |
| 2002-10-07 | 362.87 |
| 2002-10-08 | 364.30 |
| 2002-10-09 | 358.30 |
| 2002-10-10 | 353.85 |
| 2002-10-11 | 357.57 |
| 2002-10-14 | 360.00 |
| 2002-10-15 | 369.40 |
| 2002-10-16 | 373.78 |
| 2002-10-17 | 373.89 |
| 2002-10-18 | 378.81 |
| 2002-10-21 | 378.34 |
| 2002-10-22 | 369.81 |
| 2002-10-23 | 375.15 |
| 2002-10-24 | 369.94 |
| 2002-10-25 | 374.99 |
| 2002-10-28 | 376.63 |
| 2002-10-29 | 378.73 |
| 2002-10-30 | 380.59 |
| 2002-10-31 | 382.35 |
| 2002-11-01 | 379.97 |
| 2002-11-04 | 382.07 |
| 2002-11-05 | 393.27 |
| 2002-11-06 | 394.04 |
| 2002-11-07 | 397.46 |
| 2002-11-08 | 397.18 |
| 2002-11-11 | 392.97 |
| 2002-11-12 | 392.18 |
| 2002-11-13 | 389.25 |
| 2002-11-14 | 384.15 |
| 2002-11-15 | 390.90 |
| 2002-11-18 | 383.75 |
| 2002-11-19 | 382.38 |
| 2002-11-20 | 383.75 |
| 2002-11-21 | 388.32 |
| 2002-11-22 | 394.41 |
| 2002-11-25 | 402.85 |
| 2002-11-26 | 399.86 |
| 2002-11-27 | 400.52 |
| 2002-11-28 | . |
| 2002-11-29 | 411.29 |
| 2002-12-02 | 405.37 |
| 2002-12-03 | 406.58 |
| 2002-12-04 | 397.83 |
| 2002-12-05 | 397.52 |
| 2002-12-06 | 400.79 |
| 2002-12-09 | 404.75 |
| 2002-12-10 | 404.62 |
| 2002-12-11 | 402.52 |
| 2002-12-12 | 403.07 |
| 2002-12-13 | 401.49 |
| 2002-12-16 | 398.34 |
| 2002-12-17 | 400.00 |
| 2002-12-18 | 393.30 |
| 2002-12-19 | 399.19 |
| 2002-12-20 | 402.41 |
| 2002-12-23 | 404.08 |
| 2002-12-24 | 403.89 |
| 2002-12-25 | . |
| 2002-12-26 | 407.50 |
| 2002-12-27 | 411.51 |
| 2002-12-30 | 410.96 |
| 2002-12-31 | 410.31 |
| 2003-01-01 | . |
| 2003-01-02 | 408.61 |
| 2003-01-03 | 411.86 |
| 2003-01-06 | 421.76 |
| 2003-01-07 | 417.15 |
| 2003-01-08 | 417.55 |
| 2003-01-09 | 420.42 |
| 2003-01-10 | 421.94 |
| 2003-01-13 | 426.28 |
| 2003-01-14 | 433.50 |
| 2003-01-15 | 440.28 |
| 2003-01-16 | 437.56 |
| 2003-01-17 | 438.12 |
| 2003-01-20 | . |
| 2003-01-21 | 439.63 |
| 2003-01-22 | 439.35 |
| 2003-01-23 | 444.82 |
| 2003-01-24 | 443.04 |
| 2003-01-27 | 432.81 |
| 2003-01-28 | 430.79 |
| 2003-01-29 | 425.66 |
| 2003-01-30 | 424.92 |
| 2003-01-31 | 423.36 |
| 2003-02-03 | 426.10 |
| 2003-02-04 | 429.72 |
| 2003-02-05 | 433.13 |
| 2003-02-06 | 430.11 |
| 2003-02-07 | 425.88 |
| 2003-02-10 | 423.86 |
| 2003-02-11 | 420.98 |
| 2003-02-12 | 426.80 |
| 2003-02-13 | 421.93 |
| 2003-02-14 | 421.60 |
| 2003-02-17 | . |
| 2003-02-18 | 429.68 |
| 2003-02-19 | 427.11 |
| 2003-02-20 | 424.20 |
| 2003-02-21 | 422.01 |
| 2003-02-24 | 429.31 |
| 2003-02-25 | 419.81 |
| 2003-02-26 | 420.96 |
| 2003-02-27 | 419.40 |
| 2003-02-28 | 418.11 |
| 2003-03-03 | 421.74 |
| 2003-03-04 | 421.06 |
| 2003-03-05 | 419.33 |
| 2003-03-06 | 415.52 |
| 2003-03-07 | 405.05 |
| 2003-03-10 | 396.43 |
| 2003-03-11 | 387.34 |
| 2003-03-12 | 388.65 |
| 2003-03-13 | 387.86 |
| 2003-03-14 | 393.38 |
| 2003-03-17 | 388.54 |
| 2003-03-18 | 394.46 |
| 2003-03-19 | 393.24 |
| 2003-03-20 | 404.25 |
| 2003-03-21 | 401.95 |
| 2003-03-24 | 410.76 |
| 2003-03-25 | 405.97 |
| 2003-03-26 | 410.27 |
| 2003-03-27 | 409.47 |
| 2003-03-28 | 406.77 |
| 2003-03-31 | 397.60 |
| 2003-04-01 | 394.15 |
| 2003-04-02 | 398.66 |
| 2003-04-03 | 396.99 |
| 2003-04-04 | 397.91 |
| 2003-04-07 | 406.58 |
| 2003-04-08 | 404.37 |
| 2003-04-09 | 401.97 |
| 2003-04-10 | 403.09 |
| 2003-04-11 | 398.13 |
| 2003-04-14 | 394.61 |
| 2003-04-15 | 398.21 |
| 2003-04-16 | 400.07 |
| 2003-04-17 | 401.00 |
| 2003-04-18 | . |
| 2003-04-21 | 402.28 |
| 2003-04-22 | 396.56 |
| 2003-04-23 | 393.63 |
| 2003-04-24 | 390.33 |
| 2003-04-25 | 381.22 |
| 2003-04-28 | 380.05 |
| 2003-04-29 | 385.15 |
| 2003-04-30 | 393.62 |
| 2003-05-01 | 395.83 |
| 2003-05-02 | 397.20 |
| 2003-05-05 | 398.17 |
| 2003-05-06 | 405.38 |
| 2003-05-07 | 411.40 |
| 2003-05-08 | 407.42 |
| 2003-05-09 | 413.38 |
| 2003-05-12 | 419.07 |
| 2003-05-13 | 417.51 |
| 2003-05-14 | 419.98 |
| 2003-05-15 | 416.73 |
| 2003-05-16 | 417.21 |
| 2003-05-19 | 411.60 |
| 2003-05-20 | 412.83 |
| 2003-05-21 | 410.43 |
| 2003-05-22 | 413.29 |
| 2003-05-23 | 419.38 |
| 2003-05-26 | . |
| 2003-05-27 | 418.56 |
| 2003-05-28 | 418.32 |
| 2003-05-29 | 422.37 |
| 2003-05-30 | 417.89 |
| 2003-06-02 | 425.14 |
| 2003-06-03 | 424.57 |
| 2003-06-04 | 426.58 |
| 2003-06-05 | 438.72 |
| 2003-06-06 | 441.31 |
| 2003-06-09 | 447.07 |
| 2003-06-10 | 445.64 |
| 2003-06-11 | 446.15 |
| 2003-06-12 | 448.35 |
| 2003-06-13 | 451.52 |
| 2003-06-16 | 450.86 |
| 2003-06-17 | 455.80 |
| 2003-06-18 | 456.61 |
| 2003-06-19 | 455.56 |
| 2003-06-20 | 460.04 |
| 2003-06-23 | 465.25 |
| 2003-06-24 | 456.59 |
| 2003-06-25 | 461.51 |
| 2003-06-26 | 459.76 |
| 2003-06-27 | 466.49 |
| 2003-06-30 | 465.12 |
| 2003-07-01 | 471.17 |
| 2003-07-02 | 481.88 |
| 2003-07-03 | 482.20 |
| 2003-07-04 | . |
| 2003-07-07 | 487.66 |
| 2003-07-08 | 487.43 |
| 2003-07-09 | 493.92 |
| 2003-07-10 | 493.82 |
| 2003-07-11 | 484.21 |
| 2003-07-14 | 490.64 |
| 2003-07-15 | 491.62 |
| 2003-07-16 | 489.51 |
| 2003-07-17 | 479.98 |
| 2003-07-18 | 480.17 |
| 2003-07-21 | 481.30 |
| 2003-07-22 | 482.25 |
| 2003-07-23 | 491.21 |
| 2003-07-24 | 494.30 |
| 2003-07-25 | 495.30 |
| 2003-07-28 | 502.83 |
| 2003-07-29 | 500.68 |
| 2003-07-30 | 492.69 |
| 2003-07-31 | 492.35 |
| 2003-08-01 | 499.09 |
| 2003-08-04 | 497.84 |
| 2003-08-05 | 493.53 |
| 2003-08-06 | 489.60 |
| 2003-08-07 | 495.87 |
| 2003-08-08 | 496.61 |
| 2003-08-11 | 505.53 |
| 2003-08-12 | 508.38 |
| 2003-08-13 | 522.97 |
| 2003-08-14 | 533.60 |
| 2003-08-15 | 533.39 |
| 2003-08-18 | 544.05 |
| 2003-08-19 | 548.46 |
| 2003-08-20 | 558.12 |
| 2003-08-21 | 568.45 |
| 2003-08-22 | 567.22 |
| 2003-08-25 | 564.71 |
| 2003-08-26 | 568.90 |
| 2003-08-27 | 565.47 |
| 2003-08-28 | 560.25 |
| 2003-08-29 | 564.67 |
| 2003-09-01 | . |
| 2003-09-02 | 581.65 |
| 2003-09-03 | 579.52 |
| 2003-09-04 | 571.04 |
| 2003-09-05 | 571.93 |
| 2003-09-08 | 574.85 |
| 2003-09-09 | 579.47 |
| 2003-09-10 | 573.55 |
| 2003-09-11 | 565.71 |
| 2003-09-12 | 572.12 |
| 2003-09-15 | 568.74 |
| 2003-09-16 | 577.71 |
| 2003-09-17 | 578.31 |
| 2003-09-18 | 583.57 |
| 2003-09-19 | 583.00 |
| 2003-09-22 | 577.43 |
| 2003-09-23 | 580.90 |
| 2003-09-24 | 584.38 |
| 2003-09-25 | 573.24 |
| 2003-09-26 | 571.93 |
| 2003-09-29 | 565.80 |
| 2003-09-30 | 570.14 |
| 2003-10-01 | 573.45 |
| 2003-10-02 | 584.89 |
| 2003-10-03 | 598.70 |
| 2003-10-06 | 601.58 |
| 2003-10-07 | 608.13 |
| 2003-10-08 | 604.34 |
| 2003-10-09 | 610.42 |
| 2003-10-10 | 618.17 |
| 2003-10-13 | 620.20 |
| 2003-10-14 | 619.50 |
| 2003-10-15 | 626.29 |
| 2003-10-16 | 633.61 |
| 2003-10-17 | 633.82 |
| 2003-10-20 | 640.86 |
| 2003-10-21 | 639.47 |
| 2003-10-22 | 638.91 |
| 2003-10-23 | 609.78 |
| 2003-10-24 | 613.01 |
| 2003-10-27 | 621.36 |
| 2003-10-28 | 627.12 |
| 2003-10-29 | 635.80 |
| 2003-10-30 | 640.50 |
| 2003-10-31 | 632.72 |
| 2003-11-03 | 633.04 |
| 2003-11-04 | 646.99 |
| 2003-11-05 | 650.76 |
| 2003-11-06 | 637.42 |
| 2003-11-07 | 641.57 |
| 2003-11-10 | 643.56 |
| 2003-11-11 | 629.51 |
| 2003-11-12 | 624.92 |
| 2003-11-13 | 633.80 |
| 2003-11-14 | 627.32 |
| 2003-11-17 | 603.04 |
| 2003-11-18 | 606.04 |
| 2003-11-19 | 591.57 |
| 2003-11-20 | 595.82 |
| 2003-11-21 | 600.91 |
| 2003-11-24 | 597.46 |
| 2003-11-25 | 604.27 |
| 2003-11-26 | 613.76 |
| 2003-11-27 | . |
| 2003-11-28 | 611.55 |
| 2003-12-01 | 624.39 |
| 2003-12-02 | 629.57 |
| 2003-12-03 | 632.38 |
| 2003-12-04 | 636.02 |
| 2003-12-05 | 636.21 |
| 2003-12-08 | 627.01 |
| 2003-12-09 | 628.40 |
| 2003-12-10 | 619.17 |
| 2003-12-11 | 621.96 |
| 2003-12-12 | 633.91 |
| 2003-12-15 | 647.03 |
| 2003-12-16 | 643.59 |
| 2003-12-17 | 637.74 |
| 2003-12-18 | 636.30 |
| 2003-12-19 | 646.87 |
| 2003-12-22 | 654.01 |
| 2003-12-23 | 653.90 |
| 2003-12-24 | 654.52 |
| 2003-12-25 | . |
| 2003-12-26 | 662.00 |
| 2003-12-29 | 666.02 |
| 2003-12-30 | 675.78 |
| 2003-12-31 | 678.42 |
| 2004-01-01 | . |
| 2004-01-02 | 684.34 |
| 2004-01-05 | 698.17 |
| 2004-01-06 | 694.61 |
| 2004-01-07 | 692.30 |
| 2004-01-08 | 696.37 |
| 2004-01-09 | 694.26 |
| 2004-01-12 | 693.08 |
| 2004-01-13 | 688.35 |
| 2004-01-14 | 693.41 |
| 2004-01-15 | 683.14 |
| 2004-01-16 | 678.98 |
| 2004-01-19 | . |
| 2004-01-20 | 683.81 |
| 2004-01-21 | 685.09 |
| 2004-01-22 | 684.45 |
| 2004-01-23 | 689.21 |
| 2004-01-26 | 682.81 |
| 2004-01-27 | 688.95 |
| 2004-01-28 | 680.86 |
| 2004-01-29 | 668.88 |
| 2004-01-30 | 669.87 |
| 2004-02-02 | 668.95 |
| 2004-02-03 | 666.59 |
| 2004-02-04 | 657.30 |
| 2004-02-05 | 657.89 |
| 2004-02-06 | 662.77 |
| 2004-02-09 | 668.02 |
| 2004-02-10 | 666.61 |
| 2004-02-11 | 666.54 |
| 2004-02-12 | 664.76 |
| 2004-02-13 | 668.42 |
| 2004-02-16 | . |
| 2004-02-17 | 679.20 |
| 2004-02-18 | 674.15 |
| 2004-02-19 | 669.35 |
| 2004-02-20 | 660.97 |
| 2004-02-23 | 664.93 |
| 2004-02-24 | 656.92 |
| 2004-02-25 | 650.37 |
| 2004-02-26 | 651.19 |
| 2004-02-27 | 664.32 |
| 2004-03-01 | 679.10 |
| 2004-03-02 | 682.44 |
| 2004-03-03 | 677.73 |
| 2004-03-04 | 673.97 |
| 2004-03-05 | 672.15 |
| 2004-03-08 | 671.93 |
| 2004-03-09 | 677.65 |
| 2004-03-10 | 670.63 |
| 2004-03-11 | 666.65 |
| 2004-03-12 | 662.53 |
| 2004-03-15 | 664.19 |
| 2004-03-16 | 668.88 |
| 2004-03-17 | 679.99 |
| 2004-03-18 | 685.08 |
| 2004-03-19 | 683.10 |
| 2004-03-22 | 671.85 |
| 2004-03-23 | 674.27 |
| 2004-03-24 | 686.33 |
| 2004-03-25 | 695.33 |
| 2004-03-26 | 708.20 |
| 2004-03-29 | 715.70 |
| 2004-03-30 | 715.04 |
| 2004-03-31 | 727.66 |
| 2004-04-01 | 727.45 |
| 2004-04-02 | 731.31 |
| 2004-04-05 | 733.85 |
| 2004-04-06 | 733.50 |
| 2004-04-07 | 739.79 |
| 2004-04-08 | 741.95 |
| 2004-04-09 | . |
| 2004-04-12 | 736.07 |
| 2004-04-13 | 734.78 |
| 2004-04-14 | 728.38 |
| 2004-04-15 | 715.94 |
| 2004-04-16 | 717.84 |
| 2004-04-19 | 710.42 |
| 2004-04-20 | 720.95 |
| 2004-04-21 | 722.46 |
| 2004-04-22 | 714.66 |
| 2004-04-23 | 720.50 |
| 2004-04-26 | 722.42 |
| 2004-04-27 | 710.95 |
| 2004-04-28 | 706.74 |
| 2004-04-29 | 694.21 |
| 2004-04-30 | 671.04 |
| 2004-05-03 | 666.67 |
| 2004-05-04 | 675.11 |
| 2004-05-05 | 676.38 |
| 2004-05-06 | 663.55 |
| 2004-05-07 | 651.94 |
| 2004-05-10 | 608.40 |
| 2004-05-11 | 611.66 |
| 2004-05-12 | 631.53 |
| 2004-05-13 | 616.88 |
| 2004-05-14 | 602.49 |
| 2004-05-17 | 573.63 |
| 2004-05-18 | 590.33 |
| 2004-05-19 | 620.18 |
| 2004-05-20 | 614.17 |
| 2004-05-21 | 629.46 |
| 2004-05-24 | 632.40 |
| 2004-05-25 | 629.94 |
| 2004-05-26 | 637.90 |
| 2004-05-27 | 639.53 |
| 2004-05-28 | 643.77 |
| 2004-05-31 | . |
| 2004-06-01 | 645.45 |
| 2004-06-02 | 640.71 |
| 2004-06-03 | 622.74 |
| 2004-06-04 | 626.02 |
| 2004-06-07 | 647.42 |
| 2004-06-08 | 651.05 |
| 2004-06-09 | 651.72 |
| 2004-06-10 | 652.01 |
| 2004-06-11 | . |
| 2004-06-14 | 639.19 |
| 2004-06-15 | 641.65 |
| 2004-06-16 | 644.74 |
| 2004-06-17 | 648.02 |
| 2004-06-18 | 641.03 |
| 2004-06-21 | 647.68 |
| 2004-06-22 | 646.95 |
| 2004-06-23 | 652.26 |
| 2004-06-24 | 670.80 |
| 2004-06-25 | 672.42 |
| 2004-06-28 | 675.83 |
| 2004-06-29 | 673.49 |
| 2004-06-30 | 673.07 |
| 2004-07-01 | 678.79 |
| 2004-07-02 | 672.95 |
| 2004-07-05 | . |
| 2004-07-06 | 667.47 |
| 2004-07-07 | 671.48 |
| 2004-07-08 | 667.67 |
| 2004-07-09 | 671.25 |
| 2004-07-12 | 678.02 |
| 2004-07-13 | 676.23 |
| 2004-07-14 | 663.44 |
| 2004-07-15 | 660.63 |
| 2004-07-16 | 671.82 |
| 2004-07-19 | 676.33 |
| 2004-07-20 | 666.45 |
| 2004-07-21 | 667.53 |
| 2004-07-22 | 663.39 |
| 2004-07-23 | 654.67 |
| 2004-07-26 | 648.93 |
| 2004-07-27 | 634.85 |
| 2004-07-28 | 639.04 |
| 2004-07-29 | 633.58 |
| 2004-07-30 | 644.74 |
| 2004-08-02 | 648.80 |
| 2004-08-03 | 646.74 |
| 2004-08-04 | 637.61 |
| 2004-08-05 | 643.88 |
| 2004-08-06 | 642.95 |
| 2004-08-09 | 639.16 |
| 2004-08-10 | 640.32 |
| 2004-08-11 | 643.15 |
| 2004-08-12 | 642.23 |
| 2004-08-13 | 635.91 |
| 2004-08-16 | 630.93 |
| 2004-08-17 | 635.95 |
| 2004-08-18 | 641.29 |
| 2004-08-19 | 655.39 |
| 2004-08-20 | 658.11 |
| 2004-08-23 | 659.28 |
| 2004-08-24 | 659.23 |
| 2004-08-25 | 662.25 |
| 2004-08-26 | 666.07 |
| 2004-08-27 | 666.93 |
| 2004-08-30 | 669.70 |
| 2004-08-31 | 671.37 |
| 2004-09-01 | 677.58 |
| 2004-09-02 | 681.84 |
| 2004-09-03 | 673.57 |
| 2004-09-06 | . |
| 2004-09-07 | 693.05 |
| 2004-09-08 | 694.81 |
| 2004-09-09 | 687.34 |
| 2004-09-10 | 688.49 |
| 2004-09-13 | 693.36 |
| 2004-09-14 | 696.61 |
| 2004-09-15 | 687.49 |
| 2004-09-16 | 691.10 |
| 2004-09-17 | 688.19 |
| 2004-09-20 | 693.78 |
| 2004-09-21 | 696.27 |
| 2004-09-22 | 692.70 |
| 2004-09-23 | 692.96 |
| 2004-09-24 | 686.54 |
| 2004-09-27 | 681.87 |
| 2004-09-28 | 679.74 |
| 2004-09-29 | 682.90 |
| 2004-09-30 | 695.57 |
| 2004-10-01 | 709.11 |
| 2004-10-04 | 717.49 |
| 2004-10-05 | 715.12 |
| 2004-10-06 | 717.99 |
| 2004-10-07 | 720.20 |
| 2004-10-08 | 728.84 |
| 2004-10-11 | 731.81 |
| 2004-10-12 | 722.03 |
| 2004-10-13 | 715.87 |
| 2004-10-14 | 696.72 |
| 2004-10-15 | 701.03 |
| 2004-10-18 | 697.29 |
| 2004-10-19 | 700.56 |
| 2004-10-20 | 686.49 |
| 2004-10-21 | 685.50 |
| 2004-10-22 | 689.96 |
| 2004-10-25 | 684.57 |
| 2004-10-26 | 686.85 |
| 2004-10-27 | 691.99 |
| 2004-10-28 | 704.70 |
| 2004-10-29 | 695.56 |
| 2004-11-01 | 690.60 |
| 2004-11-02 | 702.28 |
| 2004-11-03 | 706.11 |
| 2004-11-04 | 710.32 |
| 2004-11-05 | 719.24 |
| 2004-11-08 | 718.75 |
| 2004-11-09 | 715.53 |
| 2004-11-10 | 712.42 |
| 2004-11-11 | 706.54 |
| 2004-11-12 | 715.79 |
| 2004-11-15 | 725.73 |
| 2004-11-16 | 723.10 |
| 2004-11-17 | 729.78 |
| 2004-11-18 | 729.54 |
| 2004-11-19 | 735.40 |
| 2004-11-22 | 723.59 |
| 2004-11-23 | 723.40 |
| 2004-11-24 | 730.61 |
| 2004-11-25 | . |
| 2004-11-26 | 738.03 |
| 2004-11-29 | 749.58 |
| 2004-11-30 | 749.64 |
| 2004-12-01 | 744.34 |
| 2004-12-02 | 757.35 |
| 2004-12-03 | 759.04 |
| 2004-12-06 | 756.00 |
| 2004-12-07 | 745.23 |
| 2004-12-08 | 730.83 |
| 2004-12-09 | 722.19 |
| 2004-12-10 | 712.90 |
| 2004-12-13 | 718.78 |
| 2004-12-14 | 724.72 |
| 2004-12-15 | 735.18 |
| 2004-12-16 | 733.65 |
| 2004-12-17 | 734.94 |
| 2004-12-20 | 738.98 |
| 2004-12-21 | 739.31 |
| 2004-12-22 | 745.29 |
| 2004-12-23 | 749.17 |
| 2004-12-24 | . |
| 2004-12-27 | 758.01 |
| 2004-12-28 | 761.75 |
| 2004-12-29 | 757.13 |
| 2004-12-30 | 765.99 |
| 2004-12-31 | 770.02 |
| 2005-01-03 | 768.25 |
| 2005-01-04 | 759.66 |
| 2005-01-05 | 753.71 |
| 2005-01-06 | 748.67 |
| 2005-01-07 | 749.39 |
| 2005-01-10 | 749.09 |
| 2005-01-11 | 759.49 |
| 2005-01-12 | 763.50 |
| 2005-01-13 | 763.94 |
| 2005-01-14 | 763.59 |
| 2005-01-17 | . |
| 2005-01-18 | 768.55 |
| 2005-01-19 | 768.21 |
| 2005-01-20 | 758.08 |
| 2005-01-21 | 756.19 |
| 2005-01-24 | 759.34 |
| 2005-01-25 | 755.12 |
| 2005-01-26 | 767.47 |
| 2005-01-27 | 766.94 |
#2005-01-28| 765.55
#2005-01-31| 772.19
#2005-02-01| 771.31
#2005-02-02| 777.19
#2005-02-03| 775.03
#2005-02-04| 779.59
#2005-02-07| 779.09
#2005-02-08| 776.78
#2005-02-09| 779.61
#2005-02-10| 780.43
#2005-02-11| 781.28
#2005-02-14| 789.26
#2005-02-15| 793.37
#2005-02-16| 788.94
#2005-02-17| 787.96
#2005-02-18| 793.38
#2005-02-21| .
#2005-02-22| 803.99
#2005-02-23| 794.87
#2005-02-24| 801.92
#2005-02-25| 814.87
#2005-02-28| 832.94
#2005-03-01| 839.41
#2005-03-02| 835.10
#2005-03-03| 835.40
#2005-03-04| 841.26
#2005-03-07| 844.56
#2005-03-08| 843.46
#2005-03-09| 847.47
#2005-03-10| 841.30
#2005-03-11| 844.27
#2005-03-14| 833.67
#2005-03-15| 832.10
#2005-03-16| 834.93
#2005-03-17| 826.29
#2005-03-18| 828.81
#2005-03-21| 828.17
#2005-03-22| 826.03
#2005-03-23| 815.94
#2005-03-24| 805.33
#2005-03-25| .
#2005-03-28| 804.66
#2005-03-29| 784.96
#2005-03-30| 778.04
#2005-03-31| 791.55
#2005-04-01| 799.16
#2005-04-04| 790.76
#2005-04-05| 793.27
#2005-04-06| 794.60
#2005-04-07| 795.65
#2005-04-08| 795.25
#2005-04-11| 789.86
#2005-04-12| 783.30
#2005-04-13| 787.94
#2005-04-14| 773.86
#2005-04-15| 762.12
#2005-04-18| 736.45
#2005-04-19| 749.95
#2005-04-20| 756.78
#2005-04-21| 753.31
#2005-04-22| 765.42
#2005-04-25| 767.15
#2005-04-26| 765.14
#2005-04-27| 765.39
#2005-04-28| 766.98
#2005-04-29| 770.71
#2005-05-02| 771.58
#2005-05-03| 772.49
#2005-05-04| 780.33
#2005-05-05| 782.01
#2005-05-06| 790.24
#2005-05-09| 785.67
#2005-05-10| 782.82
#2005-05-11| 778.27
#2005-05-12| 773.75
#2005-05-13| 763.57
#2005-05-16| 750.66
#2005-05-17| 742.59
#2005-05-18| 744.50
#2005-05-19| 757.82
#2005-05-20| 754.16
#2005-05-23| 758.65
#2005-05-24| 755.96
#2005-05-25| 740.47
#2005-05-26| 739.78
#2005-05-27| 746.74
#2005-05-30| .
#2005-05-31| 755.55
#2005-06-01| 753.74
#2005-06-02| 755.55
#2005-06-03| 761.95
#2005-06-06| 767.09
#2005-06-07| 765.14
#2005-06-08| 766.65
#2005-06-09| 757.57
#2005-06-10| 760.13
#2005-06-13| 755.37
#2005-06-14| 759.65
#2005-06-15| 764.02
#2005-06-16| 769.77
#2005-06-17| 779.85
#2005-06-20| 781.41
#2005-06-21| 784.14
#2005-06-22| 785.56
#2005-06-23| 785.53
#2005-06-24| 781.04
#2005-06-27| 773.50
#2005-06-28| 775.12
#2005-06-29| 772.90
#2005-06-30| 771.21
#2005-07-01| 767.73
#2005-07-04| .
#2005-07-05| 763.57
#2005-07-06| 763.19
#2005-07-07| 757.87
#2005-07-08| 757.34
#2005-07-11| 765.65
#2005-07-12| 771.63
#2005-07-13| 765.58
#2005-07-14| 770.03
#2005-07-15| 771.25
#2005-07-18| 773.91
#2005-07-19| 770.38
#2005-07-20| 774.17
#2005-07-21| 787.45
#2005-07-22| 786.22
#2005-07-25| 784.97
#2005-07-26| 775.89
#2005-07-27| 780.57
#2005-07-28| 779.56
#2005-07-29| 780.86
#2005-08-01| 783.73
#2005-08-02| 793.10
#2005-08-03| 798.77
#2005-08-04| 796.36
#2005-08-05| 783.63
#2005-08-08| 784.45
#2005-08-09| 793.22
#2005-08-10| 810.20
#2005-08-11| 817.47
#2005-08-12| 821.82
#2005-08-15| 825.95
#2005-08-16| 831.06
#2005-08-17| 830.39
#2005-08-18| 822.13
#2005-08-19| 815.33
#2005-08-22| 831.68
#2005-08-23| 828.70
#2005-08-24| 820.56
#2005-08-25| 818.97
#2005-08-26| 824.86
#2005-08-29| 810.39
#2005-08-30| 819.21
#2005-08-31| 820.48
#2005-09-01| 833.56
#2005-09-02| 843.40
#2005-09-05| .
#2005-09-06| 847.20
#2005-09-07| 843.02
#2005-09-08| 835.24
#2005-09-09| 845.92
#2005-09-12| 852.63
#2005-09-13| 848.66
#2005-09-14| 852.03
#2005-09-15| 861.91
#2005-09-16| 856.88
#2005-09-19| 858.17
#2005-09-20| 872.36
#2005-09-21| 874.02
#2005-09-22| 873.50
#2005-09-23| 868.36
#2005-09-26| 889.19
#2005-09-27| 884.90
#2005-09-28| 902.97
#2005-09-29| 919.61
#2005-09-30| 899.87
#2005-10-03| 896.44
#2005-10-04| 896.67
#2005-10-05| 891.46
#2005-10-06| 874.65
#2005-10-07| 879.79
#2005-10-10| 877.85
#2005-10-11| 892.70
#2005-10-12| 884.53
#2005-10-13| 870.94
#2005-10-14| 866.16
#2005-10-17| 856.74
#2005-10-18| 858.39
#2005-10-19| 842.97
#2005-10-20| 845.71
#2005-10-21| 847.61
#2005-10-24| 843.86
#2005-10-25| 857.15
#2005-10-26| 859.30
#2005-10-27| 866.36
#2005-10-28| 863.41
#2005-10-31| 874.72
#2005-11-01| 881.98
#2005-11-02| 890.14
#2005-11-03| 888.66
#2005-11-04| 881.91
#2005-11-07| 883.66
#2005-11-08| 895.89
#2005-11-09| 894.82
#2005-11-10| 892.68
#2005-11-11| 893.09
#2005-11-14| 884.16
#2005-11-15| 879.01
#2005-11-16| 884.53
#2005-11-17| 895.54
#2005-11-18| 899.23
#2005-11-21| 904.45
#2005-11-22| 903.36
#2005-11-23| 908.24
#2005-11-24| .
#2005-11-25| 903.20
#2005-11-28| 909.59
#2005-11-29| 911.29
#2005-11-30| 912.92
#2005-12-01| 918.47
#2005-12-02| 928.31
#2005-12-05| 935.66
#2005-12-06| 927.69
#2005-12-07| 928.88
#2005-12-08| 920.19
#2005-12-09| 937.30
#2005-12-12| 958.92
#2005-12-13| 972.23
#2005-12-14| 974.29
#2005-12-15| 967.25
#2005-12-16| 970.05
#2005-12-19| 977.05
#2005-12-20| 980.29
#2005-12-21| 983.61
#2005-12-22| 989.46
#2005-12-23| 991.75
#2005-12-26| .
#2005-12-27| 987.29
#2005-12-28| 996.00
#2005-12-29|1000.02
#2005-12-30| 995.35
#2006-01-02| .
#2006-01-03|1009.46
#2006-01-04|1032.77
#2006-01-05|1041.57
#2006-01-06|1055.39
#2006-01-09|1060.73
#2006-01-10|1051.56
#2006-01-11|1055.04
#2006-01-12|1067.38
#2006-01-13|1063.45
#2006-01-16| .
#2006-01-17|1033.52
#2006-01-18| 993.23
#2006-01-19|1018.96
#2006-01-20|1019.91
#2006-01-23|1007.87
#2006-01-24|1017.55
#2006-01-25|1027.73
#2006-01-26|1041.62
#2006-01-27|1056.96
#2006-01-30|1063.60
#2006-01-31|1077.47
#2006-02-01|1079.30
#2006-02-02|1082.51
#2006-02-03|1077.49
#2006-02-06|1094.03
#2006-02-07|1098.83
#2006-02-08|1062.41
#2006-02-09|1058.83
#2006-02-10|1053.09
#2006-02-13|1022.91
#2006-02-14|1036.34
#2006-02-15|1030.05
#2006-02-16|1033.47
#2006-02-17|1013.54
#2006-02-20| .
#2006-02-21|1018.34
#2006-02-22|1028.98
#2006-02-23|1056.16
#2006-02-24|1066.65
#2006-02-27|1084.78
#2006-02-28|1080.83
#2006-03-01|1070.72
#2006-03-02|1058.08
#2006-03-03|1048.45
#2006-03-06|1051.55
#2006-03-07|1044.27
#2006-03-08|1026.88
#2006-03-09|1044.92
#2006-03-10|1045.08
#2006-03-13|1060.35
#2006-03-14|1064.40
#2006-03-15|1066.70
#2006-03-16|1063.06
#2006-03-17|1076.92
#2006-03-20|1088.84
#2006-03-21|1080.66
#2006-03-22|1085.38
#2006-03-23|1075.15
#2006-03-24|1081.26
#2006-03-27|1099.07
#2006-03-28|1101.10
#2006-03-29|1095.73
#2006-03-30|1111.52
#2006-03-31|1108.75
#2006-04-03|1122.35
#2006-04-04|1128.18
#2006-04-05|1118.59
#2006-04-06|1127.00
#2006-04-07|1128.53
#2006-04-10|1125.15
#2006-04-11|1120.09
#2006-04-12|1109.78
#2006-04-13|1115.99
#2006-04-14| .
#2006-04-17|1119.27
#2006-04-18|1135.39
#2006-04-19|1145.78
#2006-04-20|1158.45
#2006-04-21|1154.16
#2006-04-24|1149.47
#2006-04-25|1146.93
#2006-04-26|1162.09
#2006-04-27|1166.45
#2006-04-28|1151.65
#2006-05-01|1168.24
#2006-05-02|1181.11
#2006-05-03|1181.22
#2006-05-04|1181.41
#2006-05-05|1191.50
#2006-05-08|1217.70
#2006-05-09|1212.81
#2006-05-10|1212.46
#2006-05-11|1202.60
#2006-05-12|1189.61
#2006-05-15|1170.16
#2006-05-16|1141.31
#2006-05-17|1169.56
#2006-05-18|1133.26
#2006-05-19|1122.98
#2006-05-22|1094.54
#2006-05-23|1083.31
#2006-05-24|1091.56
#2006-05-25|1081.25
#2006-05-26|1100.54
#2006-05-29| .
#2006-05-30|1102.23
#2006-05-31|1086.69
#2006-06-01|1076.86
#2006-06-02|1095.83
#2006-06-05|1082.26
#2006-06-06|1052.21
#2006-06-07|1016.74
#2006-06-08| 967.70
#2006-06-09| 989.13
#2006-06-12| 985.63
#2006-06-13| 941.39
#2006-06-14| 946.90
#2006-06-15| 966.22
#2006-06-16|1005.83
#2006-06-19| 996.86
#2006-06-20| 985.77
#2006-06-21| 986.72
#2006-06-22|1008.46
#2006-06-23|1010.30
#2006-06-26|1013.62
#2006-06-27|1025.98
#2006-06-28|1010.18
#2006-06-29|1023.62
#2006-06-30|1064.54
#2006-07-03|1067.50
#2006-07-04| .
#2006-07-05|1058.08
#2006-07-06|1048.98
#2006-07-07|1051.75
#2006-07-10|1060.41
#2006-07-11|1050.99
#2006-07-12|1038.41
#2006-07-13|1029.90
#2006-07-14|1004.20
#2006-07-17| 992.35
#2006-07-18| 958.91
#2006-07-19| 964.68
#2006-07-20| 996.62
#2006-07-21| 990.66
#2006-07-24| 974.92
#2006-07-25| 986.00
#2006-07-26| 980.67
#2006-07-27| 999.59
#2006-07-28|1016.20
#2006-07-31|1025.29
#2006-08-01|1017.97
#2006-08-02|1028.30
#2006-08-03|1023.99
#2006-08-04|1029.92
#2006-08-07|1009.02
#2006-08-08|1024.80
#2006-08-09|1034.04
#2006-08-10|1033.47
#2006-08-11|1027.64
#2006-08-14|1031.35
#2006-08-15|1034.71
#2006-08-16|1048.46
#2006-08-17|1059.28
#2006-08-18|1060.82
#2006-08-21|1053.20
#2006-08-22|1063.56
#2006-08-23|1064.75
#2006-08-24|1062.98
#2006-08-25|1054.78
#2006-08-28|1048.61
#2006-08-29|1057.45
#2006-08-30|1049.77
#2006-08-31|1053.91
#2006-09-01|1057.12
#2006-09-04| .
#2006-09-05|1077.25
#2006-09-06|1070.94
#2006-09-07|1059.17
#2006-09-08|1061.84
#2006-09-11|1036.59
#2006-09-12|1021.39
#2006-09-13|1019.52
#2006-09-14|1031.12
#2006-09-15|1029.18
#2006-09-18|1029.64
#2006-09-19|1036.40
#2006-09-20|1030.29
#2006-09-21|1042.51
#2006-09-22|1035.12
#2006-09-25|1032.26
#2006-09-26|1024.97
#2006-09-27|1043.46
#2006-09-28|1046.26
#2006-09-29|1047.03
#2006-10-02|1056.70
#2006-10-03|1048.57
#2006-10-04|1028.56
#2006-10-05|1044.84
#2006-10-06|1035.23
#2006-10-09|1030.98
#2006-10-10|1029.26
#2006-10-11|1015.50
#2006-10-12|1022.17
#2006-10-13|1037.22
#2006-10-16|1055.86
#2006-10-17|1060.34
#2006-10-18|1057.92
#2006-10-19|1061.97
#2006-10-20|1065.64
#2006-10-23|1066.05
#2006-10-24|1065.17
#2006-10-25|1070.66
#2006-10-26|1081.11
#2006-10-27|1082.08
#2006-10-30|1066.52
#2006-10-31|1066.95
#2006-11-01|1075.98
#2006-11-02|1080.01
#2006-11-03|1078.44
#2006-11-06|1079.64
#2006-11-07|1091.52
#2006-11-08|1075.56
#2006-11-09|1072.66
#2006-11-10|1080.21
#2006-11-13|1066.05
#2006-11-14|1076.37
#2006-11-15|1069.81
#2006-11-16|1069.05
#2006-11-17|1058.94
#2006-11-20|1035.74
#2006-11-21|1042.64
#2006-11-22|1067.26
#2006-11-23| .
#2006-11-24|1070.90
#2006-11-27|1077.01
#2006-11-28|1079.91
#2006-11-29|1093.12
#2006-11-30|1109.23
#2006-12-01|1120.57
#2006-12-04|1127.03
#2006-12-05|1128.20
#2006-12-06|1137.84
#2006-12-07|1137.94
#2006-12-08|1134.13
#2006-12-11|1134.69
#2006-12-12|1126.02
#2006-12-13|1128.13
#2006-12-14|1135.47
#2006-12-15|1140.45
#2006-12-18|1146.28
#2006-12-19|1126.50
#2006-12-20|1145.46
#2006-12-21|1148.16
#2006-12-22|1144.77
#2006-12-25| .
#2006-12-26|1160.27
#2006-12-27|1162.00
#2006-12-28|1167.96
#2006-12-29|1166.75
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1167.07
#2007-01-04|1161.68
#2007-01-05|1142.88
#2007-01-08|1138.46
#2007-01-09|1144.26
#2007-01-10|1120.36
#2007-01-11|1118.72
#2007-01-12|1133.95
#2007-01-15| .
#2007-01-16|1150.19
#2007-01-17|1157.90
#2007-01-18|1163.33
#2007-01-19|1160.04
#2007-01-22|1172.66
#2007-01-23|1181.33
#2007-01-24|1193.59
#2007-01-25|1185.26
#2007-01-26|1182.44
#2007-01-29|1184.86
#2007-01-30|1187.15
#2007-01-31|1181.89
#2007-02-01|1203.76
#2007-02-02|1204.86
#2007-02-05|1200.21
#2007-02-06|1216.60
#2007-02-07|1214.86
#2007-02-08|1202.48
#2007-02-09|1208.13
#2007-02-12|1203.44
#2007-02-13|1210.29
#2007-02-14|1226.80
#2007-02-15|1246.82
#2007-02-16|1248.46
#2007-02-19| .
#2007-02-20|1257.41
#2007-02-21|1259.96
#2007-02-22|1269.49
#2007-02-23|1279.13
#2007-02-26|1299.14
#2007-02-27|1296.73
#2007-02-28|1255.34
#2007-03-01|1256.97
#2007-03-02|1261.06
#2007-03-05|1201.32
#2007-03-06|1241.29
#2007-03-07|1237.11
#2007-03-08|1261.40
#2007-03-09|1256.35
#2007-03-12|1271.80
#2007-03-13|1266.13
#2007-03-14|1235.34
#2007-03-15|1253.32
#2007-03-16|1244.99
#2007-03-19|1250.46
#2007-03-20|1256.76
#2007-03-21|1257.05
#2007-03-22|1282.48
#2007-03-23|1282.58
#2007-03-26|1282.63
#2007-03-27|1279.79
#2007-03-28|1276.86
#2007-03-29|1271.86
#2007-03-30|1270.42
#2007-04-02|1244.63
#2007-04-03|1252.59
#2007-04-04|1270.88
#2007-04-05|1264.39
#2007-04-06| .
#2007-04-09|1272.14
#2007-04-10|1284.06
#2007-04-11|1285.35
#2007-04-12|1289.42
#2007-04-13|1275.26
#2007-04-16|1288.34
#2007-04-17|1284.96
#2007-04-18|1302.57
#2007-04-19|1280.37
#2007-04-20|1285.48
#2007-04-23|1287.62
#2007-04-24|1292.77
#2007-04-25|1280.83
#2007-04-26|1297.47
#2007-04-27|1284.01
#2007-04-30|1282.21
#2007-05-01|1282.24
#2007-05-02|1293.14
#2007-05-03|1299.65
#2007-05-04|1304.19
#2007-05-07|1330.42
#2007-05-08|1333.08
#2007-05-09|1348.60
#2007-05-10|1344.57
#2007-05-11|1339.75
#2007-05-14|1353.40
#2007-05-15|1333.23
#2007-05-16|1333.36
#2007-05-17|1336.96
#2007-05-18|1323.39
#2007-05-21|1341.55
#2007-05-22|1354.30
#2007-05-23|1349.49
#2007-05-24|1340.61
#2007-05-25|1325.80
#2007-05-28| .
#2007-05-29|1344.13
#2007-05-30|1340.74
#2007-05-31|1358.92
#2007-06-01|1380.86
#2007-06-04|1397.38
#2007-06-05|1399.00
#2007-06-06|1403.41
#2007-06-07|1399.73
#2007-06-08|1376.89
#2007-06-11|1377.81
#2007-06-12|1375.11
#2007-06-13|1364.71
#2007-06-14|1384.05
#2007-06-15|1399.91
#2007-06-18|1407.14
#2007-06-19|1411.46
#2007-06-20|1413.11
#2007-06-21|1425.18
#2007-06-22|1422.82
#2007-06-25|1415.42
#2007-06-26|1415.39
#2007-06-27|1400.90
#2007-06-28|1402.17
#2007-06-29|1415.22
#2007-07-02|1437.00
#2007-07-03|1448.11
#2007-07-04| .
#2007-07-05|1457.57
#2007-07-06|1460.19
#2007-07-09|1480.08
#2007-07-10|1487.44
#2007-07-11|1476.56
#2007-07-12|1480.97
#2007-07-13|1515.05
#2007-07-16|1518.28
#2007-07-17|1528.43
#2007-07-18|1514.82
#2007-07-19|1535.92
#2007-07-20|1566.31
#2007-07-23|1577.90
#2007-07-24|1585.19
#2007-07-25|1580.41
#2007-07-26|1560.19
#2007-07-27|1512.06
#2007-07-30|1530.98
#2007-07-31|1539.57
#2007-08-01|1497.29
#2007-08-02|1496.77
#2007-08-03|1509.20
#2007-08-06|1496.66
#2007-08-07|1481.49
#2007-08-08|1479.25
#2007-08-09|1487.52
#2007-08-10|1444.91
#2007-08-13|1452.55
#2007-08-14|1459.12
#2007-08-15|1434.05
#2007-08-16|1389.58
#2007-08-17|1311.45
#2007-08-20|1367.31
#2007-08-21|1391.07
#2007-08-22|1400.41
#2007-08-23|1433.81
#2007-08-24|1434.23
#2007-08-27|1465.26
#2007-08-28|1478.93
#2007-08-29|1463.70
#2007-08-30|1470.82
#2007-08-31|1518.10
#2007-09-03| .
#2007-09-04|1519.08
#2007-09-05|1505.69
#2007-09-06|1527.30
#2007-09-07|1527.55
#2007-09-10|1505.46
#2007-09-11|1519.05
#2007-09-12|1509.31
#2007-09-13|1502.46
#2007-09-14|1528.63
#2007-09-17|1527.65
#2007-09-18|1516.57
#2007-09-19|1578.92
#2007-09-20|1617.71
#2007-09-21|1633.98
#2007-09-24|1655.63
#2007-09-25|1662.65
#2007-09-26|1661.16
#2007-09-27|1682.92
#2007-09-28|1694.68
#2007-10-01|1696.16
#2007-10-02|1739.49
#2007-10-03|1746.23
#2007-10-04|1719.11
#2007-10-05|1725.14
#2007-10-08|1717.38
#2007-10-09|1736.24
#2007-10-10|1751.57
#2007-10-11|1792.97
#2007-10-12|1770.06
#2007-10-15|1791.09
#2007-10-16|1780.33
#2007-10-17|1756.68
#2007-10-18|1762.05
#2007-10-19|1733.67
#2007-10-22|1683.01
#2007-10-23|1715.19
#2007-10-24|1723.74
#2007-10-25|1721.99
#2007-10-26|1749.32
#2007-10-29|1781.38
#2007-10-30|1772.41
#2007-10-31|1765.47
#2007-11-01|1757.60
#2007-11-02|1736.04
#2007-11-05|1699.51
#2007-11-06|1711.04
#2007-11-07|1715.09
#2007-11-08|1672.29
#2007-11-09|1679.29
#2007-11-12|1633.75
#2007-11-13|1617.51
#2007-11-14|1663.48
#2007-11-15|1657.79
#2007-11-16|1625.20
#2007-11-19|1596.29
#2007-11-20|1595.74
#2007-11-21|1556.49
#2007-11-22| .
#2007-11-23|1560.94
#2007-11-26|1610.58
#2007-11-27|1594.82
#2007-11-28|1582.54
#2007-11-29|1618.36
#2007-11-30|1653.30
#2007-12-03|1667.68
#2007-12-04|1667.43
#2007-12-05|1663.72
#2007-12-06|1678.27
#2007-12-07|1689.63
#2007-12-10|1672.48
#2007-12-11|1695.43
#2007-12-12|1685.33
#2007-12-13|1649.73
#2007-12-14|1625.49
#2007-12-17|1566.54
#2007-12-18|1558.83
#2007-12-19|1559.25
#2007-12-20|1560.28
#2007-12-21|1577.38
#2007-12-24|1596.65
#2007-12-25| .
#2007-12-26|1632.74
#2007-12-27|1636.19
#2007-12-28|1637.26
#2007-12-31|1650.63
#2008-01-01| .
#2008-01-02|1655.57
#2008-01-03|1651.95
#2008-01-04|1653.37
#2008-01-07|1626.88
#2008-01-08|1629.17
#2008-01-09|1651.15
#2008-01-10|1631.49
#2008-01-11|1619.63
#2008-01-14|1635.75
#2008-01-15|1614.64
#2008-01-16|1546.18
#2008-01-17|1548.37
#2008-01-18|1536.90
#2008-01-21| .
#2008-01-22|1346.75
#2008-01-23|1403.47
#2008-01-24|1415.11
#2008-01-25|1486.66
#2008-01-28|1441.74
#2008-01-29|1455.98
#2008-01-30|1416.94
#2008-01-31|1428.92
#2008-02-01|1447.40
#2008-02-04|1480.81
#2008-02-05|1478.29
#2008-02-06|1427.38
#2008-02-07|1410.35
#2008-02-08|1382.11
#2008-02-11|1354.90
#2008-02-12|1355.72
#2008-02-13|1365.65
#2008-02-14|1426.50
#2008-02-15|1442.01
#2008-02-18| .
#2008-02-19|1463.21
#2008-02-20|1421.76
#2008-02-21|1457.18
#2008-02-22|1454.58
#2008-02-25|1476.02
#2008-02-26|1485.07
#2008-02-27|1514.64
#2008-02-28|1519.94
#2008-02-29|1510.62
#2008-03-03|1445.33
#2008-03-04|1445.12
#2008-03-05|1435.02
#2008-03-06|1455.98
#2008-03-07|1411.17
#2008-03-10|1376.07
#2008-03-11|1387.51
#2008-03-12|1401.28
#2008-03-13|1354.47
#2008-03-14|1341.27
#2008-03-17|1301.91
#2008-03-18|1298.13
#2008-03-19|1318.44
#2008-03-20|1312.14
#2008-03-21| .
#2008-03-24|1333.62
#2008-03-25|1377.35
#2008-03-26|1382.43
#2008-03-27|1372.76
#2008-03-28|1406.82
#2008-03-31|1371.63
#2008-04-01|1359.95
#2008-04-02|1376.68
#2008-04-03|1398.89
#2008-04-04|1398.33
#2008-04-07|1415.37
#2008-04-08|1396.85
#2008-04-09|1388.94
#2008-04-10|1396.56
#2008-04-11|1424.85
#2008-04-14|1399.62
#2008-04-15|1405.53
#2008-04-16|1423.56
#2008-04-17|1437.13
#2008-04-18|1434.83
#2008-04-21|1467.44
#2008-04-22|1457.87
#2008-04-23|1473.14
#2008-04-24|1467.32
#2008-04-25|1481.29
#2008-04-28|1486.28
#2008-04-29|1492.83
#2008-04-30|1473.02
#2008-05-01|1471.80
#2008-05-02|1484.34
#2008-05-05|1486.04
#2008-05-06|1495.12
#2008-05-07|1492.65
#2008-05-08|1486.49
#2008-05-09|1467.79
#2008-05-12|1458.24
#2008-05-13|1466.73
#2008-05-14|1481.58
#2008-05-15|1515.52
#2008-05-16|1540.49
#2008-05-19|1563.89
#2008-05-20|1569.12
#2008-05-21|1562.11
#2008-05-22|1551.54
#2008-05-23|1538.76
#2008-05-26| .
#2008-05-27|1511.85
#2008-05-28|1501.57
#2008-05-29|1515.47
#2008-05-30|1521.89
#2008-06-02|1534.86
#2008-06-03|1517.64
#2008-06-04|1504.91
#2008-06-05|1501.55
#2008-06-06|1516.23
#2008-06-09|1486.37
#2008-06-10|1451.12
#2008-06-11|1462.09
#2008-06-12|1422.48
#2008-06-13|1417.89
#2008-06-16|1442.16
#2008-06-17|1447.07
#2008-06-18|1447.93
#2008-06-19|1418.21
#2008-06-20|1398.16
#2008-06-23|1373.20
#2008-06-24|1360.14
#2008-06-25|1365.66
#2008-06-26|1371.72
#2008-06-27|1351.22
#2008-06-30|1356.16
#2008-07-01|1344.08
#2008-07-02|1336.07
#2008-07-03|1285.51
#2008-07-04| .
#2008-07-07|1291.30
#2008-07-08|1259.01
#2008-07-09|1277.12
#2008-07-10|1290.34
#2008-07-11|1302.98
#2008-07-14|1306.42
#2008-07-15|1281.40
#2008-07-16|1270.36
#2008-07-17|1282.80
#2008-07-18|1261.05
#2008-07-21|1275.81
#2008-07-22|1293.65
#2008-07-23|1325.09
#2008-07-24|1333.14
#2008-07-25|1291.94
#2008-07-28|1295.73
#2008-07-29|1267.37
#2008-07-30|1294.04
#2008-07-31|1308.06
#2008-08-01|1294.30
#2008-08-04|1250.05
#2008-08-05|1214.05
#2008-08-06|1233.75
#2008-08-07|1220.67
#2008-08-08|1213.01
#2008-08-11|1215.69
#2008-08-12|1189.59
#2008-08-13|1180.09
#2008-08-14|1186.57
#2008-08-15|1176.99
#2008-08-18|1171.90
#2008-08-19|1152.36
#2008-08-20|1167.19
#2008-08-21|1171.78
#2008-08-22|1156.90
#2008-08-25|1165.16
#2008-08-26|1152.04
#2008-08-27|1161.76
#2008-08-28|1150.17
#2008-08-29|1179.55
#2008-09-01| .
#2008-09-02|1140.27
#2008-09-03|1121.21
#2008-09-04|1100.16
#2008-09-05|1074.10
#2008-09-08|1111.65
#2008-09-09|1075.32
#2008-09-10|1044.96
#2008-09-11|1019.43
#2008-09-12|1026.19
#2008-09-15|1019.95
#2008-09-16| 970.92
#2008-09-17| 976.11
#2008-09-18| 961.89
#2008-09-19|1020.02
#2008-09-22|1034.97
#2008-09-23|1032.05
#2008-09-24|1027.77
#2008-09-25|1013.25
#2008-09-26| 986.88
#2008-09-29| 957.36
#2008-09-30| 928.76
#2008-10-01| 930.28
#2008-10-02| 897.88
#2008-10-03| 871.64
#2008-10-06| 821.38
#2008-10-07| 810.03
#2008-10-08| 736.54
#2008-10-09| 744.16
#2008-10-10| 713.62
#2008-10-13| 727.53
#2008-10-14| 801.06
#2008-10-15| 777.04
#2008-10-16| 699.60
#2008-10-17| 704.03
#2008-10-20| 729.75
#2008-10-21| 741.23
#2008-10-22| 694.67
#2008-10-23| 674.08
#2008-10-24| 631.77
#2008-10-27| 583.81
#2008-10-28| 630.04
#2008-10-29| 651.26
#2008-10-30| 730.71
#2008-10-31| 725.83
#2008-11-03| 736.34
#2008-11-04| 753.55
#2008-11-05| 781.57
#2008-11-06| 729.77
#2008-11-07| 716.24
#2008-11-10| 759.69
#2008-11-11| 738.13
#2008-11-12| 728.23
#2008-11-13| 689.89
#2008-11-14| 693.33
#2008-11-17| 691.64
#2008-11-18| 669.60
#2008-11-19| 657.97
#2008-11-20| 624.00
#2008-11-21| 642.66
#2008-11-24| 632.94
#2008-11-25| 658.81
#2008-11-26| 664.33
#2008-11-27| .
#2008-11-28| 693.42
#2008-12-01| 697.89
#2008-12-02| 660.18
#2008-12-03| 670.30
#2008-12-04| 669.81
#2008-12-05| 675.66
#2008-12-08| 711.28
#2008-12-09| 722.60
#2008-12-10| 754.60
#2008-12-11| 767.50
#2008-12-12| 733.99
#2008-12-15| 767.41
#2008-12-16| 758.07
#2008-12-17| 777.57
#2008-12-18| 781.08
#2008-12-19| 769.13
#2008-12-22| 760.02
#2008-12-23| 744.34
#2008-12-24| 735.38
#2008-12-25| .
#2008-12-26| 746.25
#2008-12-29| 759.77
#2008-12-30| 768.21
#2008-12-31| 766.55
#2009-01-01| .
#2009-01-02| 770.72
#2009-01-05| 788.63
#2009-01-06| 793.03
#2009-01-07| 820.65
#2009-01-08| 786.65
#2009-01-09| 779.37
#2009-01-12| 772.01
#2009-01-13| 741.85
#2009-01-14| 755.86
#2009-01-15| 720.09
#2009-01-16| 737.50
#2009-01-19| .
#2009-01-20| 727.19
#2009-01-21| 720.95
#2009-01-22| 718.02
#2009-01-23| 692.46
#2009-01-26| 691.02
#2009-01-27| 718.11
#2009-01-28| 722.72
#2009-01-29| 731.41
#2009-01-30| 720.97
#2009-02-02| 709.44
#2009-02-03| 716.16
#2009-02-04| 738.43
#2009-02-05| 738.26
#2009-02-06| 741.46
#2009-02-09| 736.82
#2009-02-10| 730.25
#2009-02-11| 729.90
#2009-02-12| 713.56
#2009-02-13| 715.60
#2009-02-16| .
#2009-02-17| 684.93
#2009-02-18| 676.59
#2009-02-19| 672.76
#2009-02-20| 657.53
#2009-02-23| 666.25
#2009-02-24| 640.38
#2009-02-25| 644.58
#2009-02-26| 636.79
#2009-02-27| 644.86
#2009-03-02| 618.93
#2009-03-03| 612.35
#2009-03-04| 624.91
#2009-03-05| 640.18
#2009-03-06| 630.95
#2009-03-09| 625.12
#2009-03-10| 628.54
#2009-03-11| 654.34
#2009-03-12| 640.90
#2009-03-13| 659.99
#2009-03-16| 680.26
#2009-03-17| 687.53
#2009-03-18| 691.93
#2009-03-19| 713.57
#2009-03-20| 708.62
#2009-03-23| 734.89
#2009-03-24| 746.99
#2009-03-25| 753.22
#2009-03-26| 761.69
#2009-03-27| 765.89
#2009-03-30| 726.63
#2009-03-31| 715.76
#2009-04-01| 730.83
#2009-04-02| 764.19
#2009-04-03| 774.07
#2009-04-06| 783.40
#2009-04-07| 774.70
#2009-04-08| 753.11
#2009-04-09| 783.38
#2009-04-10| .
#2009-04-13| 805.01
#2009-04-14| 819.06
#2009-04-15| 820.08
#2009-04-16| 823.50
#2009-04-17| 836.51
#2009-04-20| 861.58
#2009-04-21| 843.07
#2009-04-22| 837.23
#2009-04-23| 842.37
#2009-04-24| 840.68
#2009-04-27| 836.81
#2009-04-28| 802.33
#2009-04-29| 812.28
#2009-04-30| 834.96
#2009-05-01| 842.43
#2009-05-04| 866.07
#2009-05-05| 873.14
#2009-05-06| 881.32
#2009-05-07| 912.43
#2009-05-08| 920.36
#2009-05-11| 927.31
#2009-05-12| 921.86
#2009-05-13| 931.74
#2009-05-14| 902.38
#2009-05-15| 915.48
#2009-05-18| 914.81
#2009-05-19| 941.70
#2009-05-20| 958.50
#2009-05-21| 958.51
#2009-05-22| 947.56
#2009-05-25| .
#2009-05-26| 949.92
#2009-05-27| 960.71
#2009-05-28| 961.64
#2009-05-29| 983.27
#2009-06-01|1012.59
#2009-06-02|1016.70
#2009-06-03|1027.40
#2009-06-04|1009.87
#2009-06-05|1005.67
#2009-06-08| 988.69
#2009-06-09| 982.11
#2009-06-10|1008.77
#2009-06-11|1022.48
#2009-06-12|1024.92
#2009-06-15|1007.65
#2009-06-16| 987.88
#2009-06-17| 994.64
#2009-06-18| 968.75
#2009-06-19| 972.85
#2009-06-22| 975.87
#2009-06-23| 941.98
#2009-06-24| 955.20
#2009-06-25| 969.07
#2009-06-26| 988.72
#2009-06-29| 977.38
#2009-06-30| 986.58
#2009-07-01| 986.33
#2009-07-02| 996.24
#2009-07-03| .
#2009-07-06| 982.70
#2009-07-07| 972.86
#2009-07-08| 955.19
#2009-07-09| 956.53
#2009-07-10| 956.21
#2009-07-13| 923.31
#2009-07-14| 946.07
#2009-07-15| 961.42
#2009-07-16| 970.83
#2009-07-17| 975.53
#2009-07-20| 988.08
#2009-07-21|1018.40
#2009-07-22|1027.96
#2009-07-23|1030.50
#2009-07-24|1047.52
#2009-07-27|1056.82
#2009-07-28|1074.96
#2009-07-29|1060.69
#2009-07-30|1063.54
#2009-07-31|1087.34
#2009-08-03|1101.61
#2009-08-04|1106.09
#2009-08-05|1094.32
#2009-08-06|1099.22
#2009-08-07|1080.67
#2009-08-10|1095.60
#2009-08-11|1108.50
#2009-08-12|1087.91
#2009-08-13|1114.97
#2009-08-14|1124.93
#2009-08-17|1086.92
#2009-08-18|1081.04
#2009-08-19|1071.31
#2009-08-20|1086.75
#2009-08-21|1077.69
#2009-08-24|1108.76
#2009-08-25|1104.72
#2009-08-26|1112.12
#2009-08-27|1098.80
#2009-08-28|1102.22
#2009-08-31|1093.32
#2009-09-01|1095.31
#2009-09-02|1080.96
#2009-09-03|1091.75
#2009-09-04|1088.51
#2009-09-07| .
#2009-09-08|1126.25
#2009-09-09|1128.79
#2009-09-10|1145.97
#2009-09-11|1150.68
#2009-09-14|1132.31
#2009-09-15|1136.38
#2009-09-16|1161.95
#2009-09-17|1181.42
#2009-09-18|1171.71
#2009-09-21|1162.13
#2009-09-22|1172.51
#2009-09-23|1168.24
#2009-09-24|1170.09
#2009-09-25|1157.87
#2009-09-28|1126.70
#2009-09-29|1130.11
#2009-09-30|1136.76
#2009-10-01|1128.13
#2009-10-02|1105.77
#2009-10-05|1090.56
#2009-10-06|1115.30
#2009-10-07|1140.63
#2009-10-08|1149.76
#2009-10-09|1159.81
#2009-10-12|1153.23
#2009-10-13|1160.25
#2009-10-14|1172.92
#2009-10-15|1180.03
#2009-10-16|1171.03
#2009-10-19|1181.24
#2009-10-20|1182.24
#2009-10-21|1174.30
#2009-10-22|1158.94
#2009-10-23|1165.85
#2009-10-26|1167.88
#2009-10-27|1143.11
#2009-10-28|1122.03
#2009-10-29|1097.33
#2009-10-30|1121.21
#2009-11-02|1107.53
#2009-11-03|1097.81
#2009-11-04|1115.27
#2009-11-05|1109.48
#2009-11-06|1132.65
#2009-11-09|1146.87
#2009-11-10|1151.71
#2009-11-11|1157.80
#2009-11-12|1145.06
#2009-11-13|1151.39
#2009-11-16|1164.11
#2009-11-17|1158.78
#2009-11-18|1158.37
#2009-11-19|1149.15
#2009-11-20|1147.96
#2009-11-23|1153.59
#2009-11-24|1149.48
#2009-11-25|1165.61
#2009-11-26| .
#2009-11-27|1120.88
#2009-11-30|1158.07
#2009-12-01|1183.86
#2009-12-02|1190.22
#2009-12-03|1213.03
#2009-12-04|1201.84
#2009-12-07|1205.06
#2009-12-08|1209.52
#2009-12-09|1199.70
#2009-12-10|1190.93
#2009-12-11|1209.29
#2009-12-14|1218.63
#2009-12-15|1208.41
#2009-12-16|1206.94
#2009-12-17|1196.34
#2009-12-18|1188.57
#2009-12-21|1178.81
#2009-12-22|1189.03
#2009-12-23|1198.88
#2009-12-24|1218.80
#2009-12-25| .
#2009-12-28|1225.82
#2009-12-29|1225.02
#2009-12-30|1214.36
#2009-12-31|1219.01
#2010-01-01| .
#2010-01-04|1236.23
#2010-01-05|1266.00
#2010-01-06|1274.89
#2010-01-07|1271.00
#2010-01-08|1274.55
#2010-01-11|1294.93
#2010-01-12|1306.10
#2010-01-13|1275.48
#2010-01-14|1287.97
#2010-01-15|1286.16
#2010-01-18| .
#2010-01-19|1270.15
#2010-01-20|1264.78
#2010-01-21|1256.15
#2010-01-22|1232.89
#2010-01-25|1219.02
#2010-01-26|1192.10
#2010-01-27|1172.42
#2010-01-28|1178.96
#2010-01-29|1156.35
#2010-02-01|1147.79
#2010-02-02|1160.37
#2010-02-03|1181.26
#2010-02-04|1172.20
#2010-02-05|1135.81
#2010-02-08|1127.98
#2010-02-09|1130.25
#2010-02-10|1138.48
#2010-02-11|1149.04
#2010-02-12|1153.04
#2010-02-15| .
#2010-02-16|1150.79
#2010-02-17|1172.77
#2010-02-18|1165.54
#2010-02-19|1137.23
#2010-02-22|1168.72
#2010-02-23|1181.28
#2010-02-24|1167.76
#2010-02-25|1166.09
#2010-02-26|1176.19
#2010-03-01|1182.66
#2010-03-02|1194.92
#2010-03-03|1209.34
#2010-03-04|1202.52
#2010-03-05|1211.14
#2010-03-08|1235.78
#2010-03-09|1235.94
#2010-03-10|1230.28
#2010-03-11|1228.79
#2010-03-12|1236.05
#2010-03-15|1227.55
#2010-03-16|1227.83
#2010-03-17|1252.94
#2010-03-18|1247.28
#2010-03-19|1255.16
#2010-03-22|1244.79
#2010-03-23|1239.85
#2010-03-24|1231.41
#2010-03-25|1225.82
#2010-03-26|1246.67
#2010-03-29|1255.74
#2010-03-30|1269.31
#2010-03-31|1259.06
#2010-04-01|1272.81
#2010-04-02| .
#2010-04-05|1289.02
#2010-04-06|1288.10
#2010-04-07|1304.12
#2010-04-08|1298.03
#2010-04-09|1307.18
#2010-04-12|1306.39
#2010-04-13|1292.24
#2010-04-14|1294.95
#2010-04-15|1305.75
#2010-04-16|1296.10
#2010-04-19|1263.85
#2010-04-20|1266.68
#2010-04-21|1283.83
#2010-04-22|1274.76
#2010-04-23|1264.16
#2010-04-26|1291.67
#2010-04-27|1291.94
#2010-04-28|1265.26
#2010-04-29|1262.79
#2010-04-30|1275.02
#2010-05-03|1259.28
#2010-05-04|1253.46
#2010-05-05|1237.66
#2010-05-06|1207.21
#2010-05-07|1198.52
#2010-05-10|1224.85
#2010-05-11|1208.23
#2010-05-12|1203.53
#2010-05-13|1227.32
#2010-05-14|1220.86
#2010-05-17|1183.31
#2010-05-18|1174.73
#2010-05-19|1158.63
#2010-05-20|1142.80
#2010-05-21|1123.49
#2010-05-24|1124.70
#2010-05-25|1076.98
#2010-05-26|1086.45
#2010-05-27|1112.02
#2010-05-28|1134.30
#2010-05-31| .
#2010-06-01|1118.32
#2010-06-02|1102.21
#2010-06-03|1131.56
#2010-06-04|1126.44
#2010-06-07|1088.56
#2010-06-08|1091.78
#2010-06-09|1081.16
#2010-06-10|1091.27
#2010-06-11|1107.07
#2010-06-14|1129.73
#2010-06-15|1133.41
#2010-06-16|1149.11
#2010-06-17|1156.21
#2010-06-18|1154.46
#2010-06-21|1196.46
#2010-06-22|1185.13
#2010-06-23|1175.88
#2010-06-24|1176.14
#2010-06-25|1154.09
#2010-06-28|1150.00
#2010-06-29|1129.43
#2010-06-30|1117.85
#2010-07-01|1110.36
#2010-07-02|1102.46
#2010-07-05| .
#2010-07-06|1129.59
#2010-07-07|1124.03
#2010-07-08|1138.34
#2010-07-09|1148.61
#2010-07-12|1152.00
#2010-07-13|1145.29
#2010-07-14|1158.32
#2010-07-15|1151.36
#2010-07-16|1145.45
#2010-07-19|1140.04
#2010-07-20|1139.59
#2010-07-21|1151.88
#2010-07-22|1150.09
#2010-07-23|1167.37
#2010-07-26|1172.42
#2010-07-27|1169.31
#2010-07-28|1184.44
#2010-07-29|1187.84
#2010-07-30|1174.44
#2010-08-02|1191.99
#2010-08-03|1208.49
#2010-08-04|1198.72
#2010-08-05|1207.91
#2010-08-06|1214.51
#2010-08-09|1213.98
#2010-08-10|1204.67
#2010-08-11|1183.77
#2010-08-12|1161.58
#2010-08-13|1168.94
#2010-08-16|1169.67
#2010-08-17|1170.47
#2010-08-18|1184.86
#2010-08-19|1203.08
#2010-08-20|1186.67
#2010-08-23|1183.95
#2010-08-24|1175.71
#2010-08-25|1154.45
#2010-08-26|1158.03
#2010-08-27|1161.62
#2010-08-30|1178.63
#2010-08-31|1159.29
#2010-09-01|1170.15
#2010-09-02|1184.77
#2010-09-03|1193.05
#2010-09-06| .
#2010-09-07|1222.73
#2010-09-08|1209.90
#2010-09-09|1222.86
#2010-09-10|1227.55
#2010-09-13|1247.03
#2010-09-14|1248.82
#2010-09-15|1246.52
#2010-09-16|1235.06
#2010-09-17|1249.38
#2010-09-20|1254.41
#2010-09-21|1254.74
#2010-09-22|1258.66
#2010-09-23|1260.17
#2010-09-24|1256.25
#2010-09-27|1274.30
#2010-09-28|1272.82
#2010-09-29|1286.88
#2010-09-30|1280.39
#2010-10-01|1288.28
#2010-10-04|1290.12
#2010-10-05|1296.61
#2010-10-06|1325.18
#2010-10-07|1327.91
#2010-10-08|1321.51
#2010-10-11|1326.85
#2010-10-12|1305.02
#2010-10-13|1315.81
#2010-10-14|1346.16
#2010-10-15|1342.90
#2010-10-18|1330.56
#2010-10-19|1326.93
#2010-10-20|1322.07
#2010-10-21|1324.03
#2010-10-22|1331.68
#2010-10-25|1350.56
#2010-10-26|1344.63
#2010-10-27|1324.32
#2010-10-28|1323.59
#2010-10-29|1313.39
#2010-11-01|1328.20
#2010-11-02|1328.45
#2010-11-03|1331.78
#2010-11-04|1357.60
#2010-11-05|1379.70
#2010-11-08|1393.67
#2010-11-09|1397.32
#2010-11-10|1387.19
#2010-11-11|1384.16
#2010-11-12|1354.61
#2010-11-15|1340.71
#2010-11-16|1328.77
#2010-11-17|1315.55
#2010-11-18|1340.99
#2010-11-19|1338.55
#2010-11-22|1348.64
#2010-11-23|1336.39
#2010-11-24|1328.81
#2010-11-25| .
#2010-11-26|1312.06
#2010-11-29|1319.34
#2010-11-30|1309.74
#2010-12-01|1327.27
#2010-12-02|1343.88
#2010-12-03|1351.56
#2010-12-06|1364.83
#2010-12-07|1369.62
#2010-12-08|1357.53
#2010-12-09|1357.04
#2010-12-10|1354.04
#2010-12-13|1367.70
#2010-12-14|1382.97
#2010-12-15|1375.03
#2010-12-16|1368.97
#2010-12-17|1370.36
#2010-12-20|1365.69
#2010-12-21|1384.34
#2010-12-22|1390.79
#2010-12-23|1394.92
#2010-12-24| .
#2010-12-27|1394.85
#2010-12-28|1399.93
#2010-12-29|1412.47
#2010-12-30|1417.24
#2010-12-31|1426.14
#2011-01-03|1436.24
#2011-01-04|1455.50
#2011-01-05|1445.02
#2011-01-06|1453.66
#2011-01-07|1436.24
#2011-01-10|1430.17
#2011-01-11|1438.11
#2011-01-12|1450.24
#2011-01-13|1456.84
#2011-01-14|1449.30
#2011-01-17| .
#2011-01-18|1445.37
#2011-01-19|1467.19
#2011-01-20|1439.97
#2011-01-21|1417.83
#2011-01-24|1421.07
#2011-01-25|1431.89
#2011-01-26|1434.62
#2011-01-27|1437.72
#2011-01-28|1431.13
#2011-01-31|1422.03
#2011-02-01|1430.76
#2011-02-02|1444.66
#2011-02-03|1451.83
#2011-02-04|1463.25
#2011-02-07|1466.56
#2011-02-08|1476.51
#2011-02-09|1451.55
#2011-02-10|1430.08
#2011-02-11|1418.69
#2011-02-14|1440.62
#2011-02-15|1443.79
#2011-02-16|1446.17
#2011-02-17|1458.13
#2011-02-18|1468.07
#2011-02-21| .
#2011-02-22|1434.65
#2011-02-23|1425.54
#2011-02-24|1401.73
#2011-02-25|1414.10
#2011-02-28|1421.31
#2011-03-01|1438.97
#2011-03-02|1418.38
#2011-03-03|1430.15
#2011-03-04|1441.27
#2011-03-07|1425.81
#2011-03-08|1427.39
#2011-03-09|1431.20
#2011-03-10|1406.89
#2011-03-11|1391.89
#2011-03-14|1371.41
#2011-03-15|1296.02
#2011-03-16|1349.62
#2011-03-17|1352.59
#2011-03-18|1366.48
#2011-03-21|1379.32
#2011-03-22|1415.02
#2011-03-23|1411.24
#2011-03-24|1413.75
#2011-03-25|1417.22
#2011-03-28|1418.04
#2011-03-29|1421.69
#2011-03-30|1445.08
#2011-03-31|1450.18
#2011-04-01|1448.54
#2011-04-04|1453.61
#2011-04-05|1446.39
#2011-04-06|1444.56
#2011-04-07|1447.02
#2011-04-08|1454.10
#2011-04-11|1455.44
#2011-04-12|1436.24
#2011-04-13|1449.80
#2011-04-14|1460.52
#2011-04-15|1458.74
#2011-04-18|1458.14
#2011-04-19|1446.57
#2011-04-20|1477.31
#2011-04-21|1503.57
#2011-04-22| .
#2011-04-25|1497.28
#2011-04-26|1488.81
#2011-04-27|1487.81
#2011-04-28|1504.07
#2011-04-29|1500.73
#2011-05-02|1519.44
#2011-05-03|1504.59
#2011-05-04|1496.03
#2011-05-05|1496.70
#2011-05-06|1469.86
#2011-05-09|1474.02
#2011-05-10|1483.75
#2011-05-11|1489.88
#2011-05-12|1463.50
#2011-05-13|1455.02
#2011-05-16|1430.21
#2011-05-17|1429.55
#2011-05-18|1450.06
#2011-05-19|1439.93
#2011-05-20|1435.96
#2011-05-23|1401.01
#2011-05-24|1401.51
#2011-05-25|1388.12
#2011-05-26|1414.72
#2011-05-27|1420.66
#2011-05-30| .
#2011-05-31|1450.87
#2011-06-01|1458.99
#2011-06-02|1436.02
#2011-06-03|1422.16
#2011-06-06|1420.62
#2011-06-07|1416.53
#2011-06-08|1416.22
#2011-06-09|1414.59
#2011-06-10|1407.88
#2011-06-13|1396.90
#2011-06-14|1410.98
#2011-06-15|1411.90
#2011-06-16|1387.09
#2011-06-17|1380.09
#2011-06-20|1366.84
#2011-06-21|1384.76
#2011-06-22|1396.40
#2011-06-23|1385.14
#2011-06-24|1399.40
#2011-06-27|1386.79
#2011-06-28|1390.44
#2011-06-29|1413.57
#2011-06-30|1433.11
#2011-07-01|1437.54
#2011-07-04| .
#2011-07-05|1457.14
#2011-07-06|1467.01
#2011-07-07|1466.48
#2011-07-08|1477.38
#2011-07-11|1461.38
#2011-07-12|1431.48
#2011-07-13|1454.13
#2011-07-14|1456.87
#2011-07-15|1460.09
#2011-07-18|1454.02
#2011-07-19|1454.00
#2011-07-20|1461.65
#2011-07-21|1460.14
#2011-07-22|1478.35
#2011-07-25|1471.18
#2011-07-26|1485.39
#2011-07-27|1485.01
#2011-07-28|1472.12
#2011-07-29|1463.71
#2011-08-01|1478.59
#2011-08-02|1448.50
#2011-08-03|1421.76
#2011-08-04|1387.40
#2011-08-05|1334.16
#2011-08-08|1295.26
#2011-08-09|1261.48
#2011-08-10|1287.59
#2011-08-11|1279.12
#2011-08-12|1266.79
#2011-08-15|1284.66
#2011-08-16|1303.88
#2011-08-17|1303.68
#2011-08-18|1277.98
#2011-08-19|1226.98
#2011-08-22|1206.66
#2011-08-23|1233.00
#2011-08-24|1216.68
#2011-08-25|1221.15
#2011-08-26|1228.56
#2011-08-29|1255.94
#2011-08-30|1269.95
#2011-08-31|1285.88
#2011-09-01|1292.37
#2011-09-02|1282.85
#2011-09-05| .
#2011-09-06|1227.45
#2011-09-07|1254.55
#2011-09-08|1258.36
#2011-09-09|1240.05
#2011-09-12|1217.73
#2011-09-13|1218.79
#2011-09-14|1190.40
#2011-09-15|1205.28
#2011-09-16|1235.83
#2011-09-19|1216.42
#2011-09-20|1205.04
#2011-09-21|1205.70
#2011-09-22|1146.83
#2011-09-23|1122.55
#2011-09-26|1071.45
#2011-09-27|1114.45
#2011-09-28|1118.54
#2011-09-29|1122.65
#2011-09-30|1110.23
#2011-10-03|1073.44
#2011-10-04|1040.25
#2011-10-05|1028.26
#2011-10-06|1066.76
#2011-10-07|1103.31
#2011-10-10|1108.21
#2011-10-11|1133.71
#2011-10-12|1136.27
#2011-10-13|1159.43
#2011-10-14|1144.46
#2011-10-17|1177.02
#2011-10-18|1145.16
#2011-10-19|1151.55
#2011-10-20|1119.01
#2011-10-21|1128.01
#2011-10-24|1159.23
#2011-10-25|1161.89
#2011-10-26|1166.45
#2011-10-27|1201.70
#2011-10-28|1226.60
#2011-10-31|1193.91
#2011-11-01|1165.32
#2011-11-02|1157.50
#2011-11-03|1143.85
#2011-11-04|1173.33
#2011-11-07|1168.95
#2011-11-08|1162.89
#2011-11-09|1167.93
#2011-11-10|1127.39
#2011-11-11|1133.83
#2011-11-14|1155.24
#2011-11-15|1142.10
#2011-11-16|1123.98
#2011-11-17|1124.90
#2011-11-18|1101.80
#2011-11-21|1079.19
#2011-11-22|1080.51
#2011-11-23|1059.97
#2011-11-24| .
#2011-11-25|1045.40
#2011-11-28|1065.05
#2011-11-29|1090.47
#2011-11-30|1085.36
#2011-12-01|1136.13
#2011-12-02|1137.22
#2011-12-05|1140.95
#2011-12-06|1119.99
#2011-12-07|1138.14
#2011-12-08|1129.68
#2011-12-09|1109.67
#2011-12-12|1115.99
#2011-12-13|1101.26
#2011-12-14|1091.54
#2011-12-15|1067.39
#2011-12-16|1074.16
#2011-12-19|1050.44
#2011-12-20|1051.28
#2011-12-21|1075.20
#2011-12-22|1069.96
#2011-12-23|1079.43
#2011-12-26| .
#2011-12-27|1077.47
#2011-12-28|1068.54
#2011-12-29|1067.38
#2011-12-30|1076.59
#2012-01-02| .
#2012-01-03|1089.51
#2012-01-04|1098.38
#2012-01-05|1094.26
#2012-01-06|1079.97
#2012-01-09|1085.11
#2012-01-10|1096.88
#2012-01-11|1101.63
#2012-01-12|1103.68
#2012-01-13|1114.58
#2012-01-16| .
#2012-01-17|1127.49
#2012-01-18|1137.48
#2012-01-19|1152.52
#2012-01-20|1168.28
#2012-01-23|1167.93
#2012-01-24|1159.74
#2012-01-25|1165.39
#2012-01-26|1176.81
#2012-01-27|1183.11
#2012-01-30|1170.08
#2012-01-31|1177.33
#2012-02-01|1184.17
#2012-02-02|1204.28
#2012-02-03|1200.03
#2012-02-06|1206.63
#2012-02-07|1207.38
#2012-02-08|1230.91
#2012-02-09|1236.28
#2012-02-10|1220.29
#2012-02-13|1225.86
#2012-02-14|1216.46
#2012-02-15|1235.65
#2012-02-16|1218.22
#2012-02-17|1232.21
#2012-02-20| .
#2012-02-21|1242.85
#2012-02-22|1241.81
#2012-02-23|1238.54
#2012-02-24|1242.88
#2012-02-27|1233.53
#2012-02-28|1240.14
#2012-02-29|1242.94
#2012-03-01|1229.79
#2012-03-02|1238.05
#2012-03-05|1219.95
#2012-03-06|1203.99
#2012-03-07|1195.25
#2012-03-08|1205.27
#2012-03-09|1216.07
#2012-03-12|1208.23
#2012-03-13|1212.41
#2012-03-14|1214.18
#2012-03-15|1211.00
#2012-03-16|1213.08
#2012-03-19|1208.39
#2012-03-20|1200.19
#2012-03-21|1188.72
#2012-03-22|1186.25
#2012-03-23|1180.38
#2012-03-26|1166.54
#2012-03-27|1189.23
#2012-03-28|1181.93
#2012-03-29|1173.55
#2012-03-30|1180.05
#2012-04-02|1179.14
#2012-04-03|1181.89
#2012-04-04|1162.73
#2012-04-05|1155.41
#2012-04-06| .
#2012-04-09|1138.90
#2012-04-10|1137.64
#2012-04-11|1127.84
#2012-04-12|1140.46
#2012-04-13|1147.77
#2012-04-16|1139.67
#2012-04-17|1133.84
#2012-04-18|1147.00
#2012-04-19|1142.23
#2012-04-20|1129.69
#2012-04-23|1127.36
#2012-04-24|1118.29
#2012-04-25|1116.59
#2012-04-26|1120.59
#2012-04-27|1120.53
#2012-04-30|1125.53
#2012-05-01|1114.86
#2012-05-02|1123.89
#2012-05-03|1119.52
#2012-05-04|1119.72
#2012-05-07|1092.47
#2012-05-08|1096.56
#2012-05-09|1077.98
#2012-05-10|1074.65
#2012-05-11|1059.66
#2012-05-14|1045.95
#2012-05-15|1036.93
#2012-05-16|1012.65
#2012-05-17|1032.86
#2012-05-18|1007.00
#2012-05-21|1007.74
#2012-05-22|1016.11
#2012-05-23| 998.14
#2012-05-24| 996.55
#2012-05-25| 991.22
#2012-05-28| .
#2012-05-29|1010.40
#2012-05-30|1001.37
#2012-05-31| 994.93
#2012-06-01| 976.64
#2012-06-04| 948.04
#2012-06-05| 956.71
#2012-06-06| 969.71
#2012-06-07| 977.64
#2012-06-08| 964.46
#2012-06-11| 989.82
#2012-06-12| 979.94
#2012-06-13| 984.46
#2012-06-14| 984.29
#2012-06-15| 997.61
#2012-06-18|1012.96
#2012-06-19|1008.71
#2012-06-20|1021.99
#2012-06-21|1012.72
#2012-06-22| 995.81
#2012-06-25| 990.28
#2012-06-26| 984.32
#2012-06-27| 988.58
#2012-06-28| 992.42
#2012-06-29|1010.50
#2012-07-02|1018.49
#2012-07-03|1030.10
#2012-07-04| .
#2012-07-05|1034.28
#2012-07-06|1032.71
#2012-07-09|1014.74
#2012-07-10|1009.78
#2012-07-11|1003.79
#2012-07-12| 984.63
#2012-07-13| 989.62
#2012-07-16| 993.09
#2012-07-17| 991.91
#2012-07-18| 982.80
#2012-07-19| 996.09
#2012-07-20| 990.00
#2012-07-23| 965.35
#2012-07-24| 961.40
#2012-07-25| 945.12
#2012-07-26| 950.57
#2012-07-27| 970.75
#2012-07-30| 978.32
#2012-07-31| 990.79
#2012-08-01| 984.80
#2012-08-02| 981.80
#2012-08-03| 969.86
#2012-08-06| 989.13
#2012-08-07| 998.55
#2012-08-08|1008.34
#2012-08-09|1018.66
#2012-08-10|1016.77
#2012-08-13|1010.41
#2012-08-14|1013.56
#2012-08-15|1007.52
#2012-08-16|1011.70
#2012-08-17|1018.43
#2012-08-20|1017.69
#2012-08-21|1017.12
#2012-08-22|1009.14
#2012-08-23|1018.19
#2012-08-24|1003.30
#2012-08-27| 999.52
#2012-08-28| 987.23
#2012-08-29| 984.77
#2012-08-30| 973.50
#2012-08-31| 966.01
#2012-09-03| .
#2012-09-04| 965.30
#2012-09-05| 946.96
#2012-09-06| 943.01
#2012-09-07| 978.53
#2012-09-10| 984.95
#2012-09-11| 981.65
#2012-09-12| 996.20
#2012-09-13|1002.37
#2012-09-14|1034.80
#2012-09-17|1037.01
#2012-09-18|1036.89
#2012-09-19|1047.19
#2012-09-20|1027.41
#2012-09-21|1035.26
#2012-09-24|1024.98
#2012-09-25|1026.53
#2012-09-26|1007.47
#2012-09-27|1010.77
#2012-09-28|1012.65
#2012-10-01|1004.23
#2012-10-02|1006.49
#2012-10-03| 998.07
#2012-10-04|1000.10
#2012-10-05|1006.59
#2012-10-08|1001.12
#2012-10-09| 995.44
#2012-10-10| 983.42
#2012-10-11| 979.95
#2012-10-12| 987.67
#2012-10-15| 989.09
#2012-10-16| 997.24
#2012-10-17|1008.79
#2012-10-18|1017.72
#2012-10-19|1013.91
#2012-10-22|1006.41
#2012-10-23| 999.91
#2012-10-24| 989.13
#2012-10-25| 993.55
#2012-10-26| 978.95
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 988.89
#2012-11-01| 988.01
#2012-11-02| 997.22
#2012-11-05| 992.08
#2012-11-06| 992.45
#2012-11-07|1001.71
#2012-11-08| 985.30
#2012-11-09| 979.12
#2012-11-12| 970.83
#2012-11-13| 961.50
#2012-11-14| 953.79
#2012-11-15| 952.68
#2012-11-16| 957.39
#2012-11-19| 967.64
#2012-11-20| 967.39
#2012-11-21| 964.75
#2012-11-22| .
#2012-11-23| 982.13
#2012-11-26| 990.68
#2012-11-27| 992.12
#2012-11-28| 980.74
#2012-11-29| 995.63
#2012-11-30|1000.00
#2012-12-03| 998.05
#2012-12-04| 994.98
#2012-12-05|1000.59
#2012-12-06|1009.49
#2012-12-07|1013.31
#2012-12-10|1014.51
#2012-12-11|1018.04
#2012-12-12|1024.47
#2012-12-13|1030.90
#2012-12-14|1034.19
#2012-12-17|1036.29
#2012-12-18|1040.28
#2012-12-19|1058.33
#2012-12-20|1058.13
#2012-12-21|1048.10
#2012-12-24|1043.31
#2012-12-25|1048.81
#2012-12-26|1055.32
#2012-12-27|1057.60
#2012-12-28|1064.85
#2012-12-31|1064.27
#2013-01-01|1065.17
#2013-01-02|1078.03
#2013-01-03|1089.25
#2013-01-04|1095.75
#2013-01-07|1092.28
#2013-01-08|1083.92
#2013-01-09|1081.05
#2013-01-10|1094.86
#2013-01-11|1088.50
#2013-01-14|1088.79
#2013-01-15|1091.78
#2013-01-16|1076.51
#2013-01-17|1069.38
#2013-01-18|1087.82
#2013-01-21|1083.78
#2013-01-22|1084.67
#2013-01-23|1070.97
#2013-01-24|1065.51
#2013-01-25|1069.56
#2013-01-28|1058.30
#2013-01-29|1066.86
#2013-01-30|1074.86
#2013-01-31|1078.49
#2013-02-01|1072.65
#2013-02-04|1086.28
#2013-02-05|1066.67
#2013-02-06|1078.70
#2013-02-07|1078.22
#2013-02-08|1075.70
#2013-02-11|1072.42
#2013-02-12|1078.46
#2013-02-13|1072.11
#2013-02-14|1075.78
#2013-02-15|1067.53
#2013-02-18|1072.57
#2013-02-19|1072.97
#2013-02-20|1082.06
#2013-02-21|1066.56
#2013-02-22|1064.39
#2013-02-25|1069.57
#2013-02-26|1063.27
#2013-02-27|1059.57
#2013-02-28|1068.71
#2013-03-01|1063.80
#2013-03-04|1045.99
#2013-03-05|1043.39
#2013-03-06|1052.54
#2013-03-07|1047.35
#2013-03-08|1050.50
#2013-03-11|1052.71
#2013-03-12|1051.51
#2013-03-13|1043.27
#2013-03-14|1039.25
#2013-03-15|1048.11
#2013-03-18|1030.89
#2013-03-19|1037.78
#2013-03-20|1032.47
#2013-03-21|1038.87
#2013-03-22|1026.46
#2013-03-25|1032.15
#2013-03-26|1029.09
#2013-03-27|1030.91
#2013-03-28|1023.84
#2013-03-29|1026.02
#2013-04-01|1013.77
#2013-04-02|1001.33
#2013-04-03|1000.99
#2013-04-04| 990.94
#2013-04-05| 982.51
#2013-04-08| 984.97
#2013-04-09| 989.13
#2013-04-10|1002.17
#2013-04-11|1015.89
#2013-04-12|1015.15
#2013-04-15|1005.48
#2013-04-16| 996.92
#2013-04-17|1004.37
#2013-04-18| 990.56
#2013-04-19| 993.16
#2013-04-22|1004.68
#2013-04-23|1002.30
#2013-04-24|1029.39
#2013-04-25|1037.57
#2013-04-26|1038.86
#2013-04-29|1033.37
#2013-04-30|1042.87
#2013-05-01|1040.20
#2013-05-02|1025.53
#2013-05-03|1023.44
#2013-05-06|1027.78
#2013-05-07|1051.58
#2013-05-08|1058.77
#2013-05-09|1052.83
#2013-05-10|1048.81
#2013-05-13|1047.79
#2013-05-14|1049.10
#2013-05-15|1055.32
#2013-05-16|1058.76
#2013-05-17|1057.92
#2013-05-20|1075.38
#2013-05-21|1091.56
#2013-05-22|1086.96
#2013-05-23|1045.81
#2013-05-24|1051.26
#2013-05-27|1028.84
#2013-05-28|1031.31
#2013-05-29|1038.38
#2013-05-30|1013.17
#2013-05-31|1015.26
#2013-06-03|1004.77
#2013-06-04|1010.80
#2013-06-05|1009.67
#2013-06-06| 990.30
#2013-06-07| 982.82
#2013-06-10| 997.26
#2013-06-11| 993.28
#2013-06-12| 995.65
#2013-06-13| 968.64
#2013-06-14| 977.58
#2013-06-17| 995.72
#2013-06-18| 987.06
#2013-06-19|1000.95
#2013-06-20| 963.78
#2013-06-21| 957.17
#2013-06-24| 946.20
#2013-06-25| 934.30
#2013-06-26| 938.25
#2013-06-27| 949.09
#2013-06-28| 972.61
#2013-07-01| 972.49
#2013-07-02| 977.59
#2013-07-03| 970.37
#2013-07-04| 971.22
#2013-07-05| 983.67
#2013-07-08| 966.33
#2013-07-09| 980.50
#2013-07-10| 987.40
#2013-07-11|1009.05
#2013-07-12|1014.01
#2013-07-15|1018.12
#2013-07-16|1023.61
#2013-07-17|1026.61
#2013-07-18|1026.29
#2013-07-19|1018.01
#2013-07-22|1027.71
#2013-07-23|1041.94
#2013-07-24|1039.60
#2013-07-25|1034.15
#2013-07-26|1023.92
#2013-07-29|1000.30
#2013-07-30|1010.45
#2013-07-31| 995.75
#2013-08-01|1009.06
#2013-08-02|1032.13
#2013-08-05|1031.83
#2013-08-06|1036.65
#2013-08-07|1020.59
#2013-08-08|1020.82
#2013-08-09|1023.21
#2013-08-12|1031.90
#2013-08-13|1041.44
#2013-08-14|1047.31
#2013-08-15|1034.97
#2013-08-16|1030.15
#2013-08-19|1024.44
#2013-08-20|1006.04
#2013-08-21| 998.04
#2013-08-22| 991.26
#2013-08-23|1007.86
#2013-08-26|1011.94
#2013-08-27|1012.89
#2013-08-28| 997.09
#2013-08-29|1003.56
#2013-08-30|1000.01
#2013-09-02|1005.35
#2013-09-03|1021.25
#2013-09-04|1032.43
#2013-09-05|1036.43
#2013-09-06|1039.30
#2013-09-09|1054.33
#2013-09-10|1062.32
#2013-09-11|1064.87
#2013-09-12|1067.46
#2013-09-13|1054.83
#2013-09-16|1066.40
#2013-09-17|1064.03
#2013-09-18|1069.04
#2013-09-19|1088.84
#2013-09-20|1085.99
#2013-09-23|1092.55
#2013-09-24|1090.76
#2013-09-25|1089.93
#2013-09-26|1086.58
#2013-09-27|1090.65
#2013-09-30|1071.59
#2013-10-01|1070.99
#2013-10-02|1064.66
#2013-10-03|1070.80
#2013-10-04|1065.72
#2013-10-07|1052.85
#2013-10-08|1058.70
#2013-10-09|1066.62
#2013-10-10|1062.88
#2013-10-11|1076.48
#2013-10-14|1076.62
#2013-10-15|1080.41
#2013-10-16|1077.99
#2013-10-17|1096.06
#2013-10-18|1096.03
#2013-10-21|1094.83
#2013-10-22|1097.07
#2013-10-23|1089.53
#2013-10-24|1092.77
#2013-10-25|1074.75
#2013-10-28|1080.01
#2013-10-29|1078.58
#2013-10-30|1084.48
#2013-10-31|1075.80
#2013-11-01|1064.52
#2013-11-04|1060.61
#2013-11-05|1055.35
#2013-11-06|1065.25
#2013-11-07|1059.60
#2013-11-08|1052.40
#2013-11-11|1055.11
#2013-11-12|1061.56
#2013-11-13|1052.28
#2013-11-14|1059.30
#2013-11-15|1073.21
#2013-11-18|1082.32
#2013-11-19|1082.99
#2013-11-20|1082.34
#2013-11-21|1073.02
#2013-11-22|1074.54
#2013-11-25|1075.70
#2013-11-26|1072.22
#2013-11-27|1066.26
#2013-11-28|1074.63
#2013-11-29|1076.72
#2013-12-02|1076.45
#2013-12-03|1078.04
#2013-12-04|1069.13
#2013-12-05|1067.27
#2013-12-06|1064.98
#2013-12-09|1077.65
#2013-12-10|1080.50
#2013-12-11|1074.48
#2013-12-12|1058.11
#2013-12-13|1057.40
#2013-12-16|1048.09
#2013-12-17|1057.91
#2013-12-18|1063.57
#2013-12-19|1058.75
#2013-12-20|1057.05
#2013-12-23|1059.87
#2013-12-24|1058.01
#2013-12-25|1057.26
#2013-12-26|1065.47
#2013-12-27|1071.90
#2013-12-30|1076.91
#2013-12-31|1076.85
#2014-01-01|1076.84
#2014-01-02|1069.84
#2014-01-03|1066.52
#2014-01-06|1058.39
#2014-01-07|1049.36
#2014-01-08|1053.50
#2014-01-09|1046.00
#2014-01-10|1049.22
#2014-01-13|1057.00
#2014-01-14|1043.46
#2014-01-15|1049.23
#2014-01-16|1053.21
#2014-01-17|1054.83
#2014-01-20|1053.91
#2014-01-21|1053.64
#2014-01-22|1058.47
#2014-01-23|1051.26
#2014-01-24|1046.41
#2014-01-27|1014.51
#2014-01-28|1011.60
#2014-01-29|1033.27
#2014-01-30|1019.98
#2014-01-31|1021.89
#2014-02-03|1011.21
#2014-02-04| 975.53
#2014-02-05| 977.78
#2014-02-06| 980.09
#2014-02-07|1000.27
#2014-02-10|1007.34
#2014-02-11|1009.17
#2014-02-12|1020.38
#2014-02-13|1008.73
#2014-02-14|1006.76
#2014-02-17|1011.78
#2014-02-18|1020.21
#2014-02-19|1018.03
#2014-02-20|1001.87
#2014-02-21|1015.71
#2014-02-24|1011.04
#2014-02-25|1015.87
#2014-02-26|1013.43
#2014-02-27|1010.17
#2014-02-28|1006.91
#2014-03-03|1000.17
#2014-03-04| 998.57
#2014-03-05|1002.35
#2014-03-06|1008.44
#2014-03-07|1012.62
#2014-03-10|1001.97
#2014-03-11|1004.56
#2014-03-12| 985.67
#2014-03-13| 988.13
#2014-03-14| 972.45
#2014-03-17| 970.48
#2014-03-18| 980.12
#2014-03-19| 979.53
#2014-03-20| 959.01
#2014-03-21| 962.26
#2014-03-24| 975.23
#2014-03-25| 980.46
#2014-03-26| 984.49
#2014-03-27| 993.04
#2014-03-28| 992.95
#2014-03-31|1004.47
#2014-04-01|1006.46
#2014-04-02|1008.25
#2014-04-03|1007.67
#2014-04-04|1011.39
#2014-04-07|1010.06
#2014-04-08|1010.53
#2014-04-09|1009.16
#2014-04-10|1016.66
#2014-04-11|1009.23
#2014-04-14|1003.80
#2014-04-15|1007.26
#2014-04-16|1016.02
#2014-04-17|1019.48
#2014-04-18|1022.16
#2014-04-21|1020.32
#2014-04-22|1014.21
#2014-04-23|1015.60
#2014-04-24|1012.85
#2014-04-25|1008.56
#2014-04-28|1002.11
#2014-04-29|1003.48
#2014-04-30|1004.18
#2014-05-01|1010.80
#2014-05-02|1008.48
#2014-05-05|1008.94
#2014-05-06|1011.20
#2014-05-07| 993.83
#2014-05-08|1000.13
#2014-05-09|1002.12
#2014-05-12| 999.04
#2014-05-13|1013.08
#2014-05-14|1020.52
#2014-05-15|1018.56
#2014-05-16|1014.04
#2014-05-19|1016.01
#2014-05-20|1015.31
#2014-05-21|1014.26
#2014-05-22|1029.64
#2014-05-23|1032.12
#2014-05-26|1037.30
#2014-05-27|1036.19
#2014-05-28|1039.37
#2014-05-29|1036.80
#2014-05-30|1032.06
#2014-06-02|1039.73
#2014-06-03|1043.77
#2014-06-04|1044.72
#2014-06-05|1046.62
#2014-06-06|1048.97
#2014-06-09|1051.22
#2014-06-10|1050.96
#2014-06-11|1055.15
#2014-06-12|1055.11
#2014-06-13|1053.44
#2014-06-16|1053.88
#2014-06-17|1053.05
#2014-06-18|1059.85
#2014-06-19|1075.60
#2014-06-20|1068.38
#2014-06-23|1076.48
#2014-06-24|1079.69
#2014-06-25|1074.67
#2014-06-26|1082.40
#2014-06-27|1079.14
#2014-06-30|1087.63
#2014-07-01|1094.83
#2014-07-02|1100.42
#2014-07-03|1092.33
#2014-07-04|1096.51
#2014-07-07|1093.74
#2014-07-08|1088.60
#2014-07-09|1081.93
#2014-07-10|1080.31
#2014-07-11|1073.84
#2014-07-14|1076.02
#2014-07-15|1081.73
#2014-07-16|1082.90
#2014-07-17|1085.55
#2014-07-18|1078.79
#2014-07-21|1078.62
#2014-07-22|1091.26
#2014-07-23|1096.62
#2014-07-24|1095.11
#2014-07-25|1105.28
#2014-07-28|1113.68
#2014-07-29|1117.38
#2014-07-30|1114.51
#2014-07-31|1109.46
#2014-08-01|1103.70
#2014-08-04|1106.17
#2014-08-05|1092.42
#2014-08-06|1086.75
#2014-08-07|1086.39
#2014-08-08|1068.59
#2014-08-11|1084.63
#2014-08-12|1087.90
#2014-08-13|1094.64
#2014-08-14|1097.68
#2014-08-15|1098.10
#2014-08-18|1094.76
#2014-08-19|1103.25
#2014-08-20|1101.91
#2014-08-21|1099.52
#2014-08-22|1099.91
#2014-08-25|1097.61
#2014-08-26|1095.70
#2014-08-27|1099.63
#2014-08-28|1096.72
#2014-08-29|1090.23
#2014-09-01|1098.01
#2014-09-02|1094.60
#2014-09-03|1098.50
#2014-09-04|1097.00
#2014-09-05|1098.01
#2014-09-08|1099.50
#2014-09-09|1094.85
#2014-09-10|1086.65
#2014-09-11|1085.11
#2014-09-12|1082.38
#2014-09-15|1079.84
#2014-09-16|1074.87
#2014-09-17|1076.99
#2014-09-18|1074.22
#2014-09-19|1081.49
#2014-09-22|1075.53
#2014-09-23|1069.01
#2014-09-24|1069.18
#2014-09-25|1071.80
#2014-09-26|1060.86
#2014-09-29|1048.43
#2014-09-30|1041.36
#2014-10-01|1032.53
#2014-10-02|1019.26
#2014-10-03|1016.97
#2014-10-06|1023.18
#2014-10-07|1022.71
#2014-10-08|1014.73
#2014-10-09|1014.42
#2014-10-10| 998.24
#2014-10-13| 996.40
#2014-10-14| 988.98
#2014-10-15| 992.74
#2014-10-16| 975.81
#2014-10-17| 963.67
#2014-10-20| 984.86
#2014-10-21| 973.71
#2014-10-22| 988.91
#2014-10-23| 982.15
#2014-10-24| 981.78
#2014-10-27| 992.64
#2014-10-28| 993.25
#2014-10-29|1011.05
#2014-10-30|1005.85
#2014-10-31|1010.20
#2014-11-03| 997.17
#2014-11-04|1003.35
#2014-11-05| 997.33
#2014-11-06| 996.77
#2014-11-07| 995.83
#2014-11-10|1009.72
#2014-11-11|1004.12
#2014-11-12|1006.44
#2014-11-13|1009.14
#2014-11-14|1010.54
#2014-11-17| 999.75
#2014-11-18|1011.85
#2014-11-19|1002.64
#2014-11-20|1003.67
#2014-11-21|1013.41
#2014-11-24|1022.29
#2014-11-25|1030.60
#2014-11-26|1033.81
#2014-11-27|1026.13
#2014-11-28|1026.41
#2014-12-01|1020.66
#2014-12-02|1026.77
#2014-12-03|1030.05
#2014-12-04|1045.90
#2014-12-05|1041.29
#2014-12-08|1041.85
#2014-12-09|1042.17
#2014-12-10|1021.97
#2014-12-11|1011.43
#2014-12-12|1012.87
#2014-12-15| 998.13
#2014-12-16| 990.51
#2014-12-17| 989.67
#2014-12-18| 996.68
#2014-12-19|1007.05
#2014-12-22|1013.45
#2014-12-23|1005.66
#2014-12-24|1016.88
#2014-12-25|1012.98
#2014-12-26|1017.91
#2014-12-29|1019.17
#2014-12-30|1015.27
#2014-12-31|1015.27
#2015-01-01|1015.98
#2015-01-02|1016.58
#2015-01-05|1013.65
#2015-01-06| 992.16
#2015-01-07| 991.64
#2015-01-08|1002.17
#2015-01-09|1010.07
#2015-01-12|1012.46
#2015-01-13|1012.62
#2015-01-14|1006.83
#2015-01-15|1011.71
#2015-01-16| 997.72
#2015-01-19|1007.40
#2015-01-20|1014.70
#2015-01-21|1018.04
#2015-01-22|1021.05
#2015-01-23|1033.80
#2015-01-26|1026.18
#2015-01-27|1042.88
#2015-01-28|1046.85
#2015-01-29|1033.94
#2015-01-30|1031.39
#2015-02-02|1034.39
#2015-02-03|1028.51
#2015-02-04|1049.00
#2015-02-05|1037.23
#2015-02-06|1038.60
#2015-02-09|1040.09
#2015-02-10|1037.45
#2015-02-11|1030.81
#2015-02-12|1041.24
#2015-02-13|1049.28
#2015-02-16|1049.11
#2015-02-17|1047.22
#2015-02-18|1052.65
#2015-02-19|1061.87
#2015-02-20|1065.41
#2015-02-23|1066.87
#2015-02-24|1067.54
#2015-02-25|1074.74
#2015-02-26|1080.32
#2015-02-27|1079.74
#2015-03-02|1078.12
#2015-03-03|1080.58
#2015-03-04|1074.23
#2015-03-05|1070.20
#2015-03-06|1075.11
#2015-03-09|1061.94
#2015-03-10|1053.25
#2015-03-11|1044.98
#2015-03-12|1055.75
#2015-03-13|1059.00
#2015-03-16|1049.22
#2015-03-17|1054.88
#2015-03-18|1061.01
#2015-03-19|1065.99
#2015-03-20|1064.77
#2015-03-23|1074.10
#2015-03-24|1071.15
#2015-03-25|1076.16
#2015-03-26|1067.72
#2015-03-27|1060.38
#2015-03-30|1060.63
#2015-03-31|1058.59
#2015-04-01|1049.36
#2015-04-02|1062.65
#2015-04-03|1074.03
#2015-04-06|1068.65
#2015-04-07|1078.80
#2015-04-08|1096.15
#2015-04-09|1101.59
#2015-04-10|1099.94
#2015-04-13|1103.65
#2015-04-14|1110.59
#2015-04-15|1104.07
#2015-04-16|1113.63
#2015-04-17|1112.94
#2015-04-20|1107.80
#2015-04-21|1115.98
#2015-04-22|1118.70
#2015-04-23|1121.13
#2015-04-24|1130.64
#2015-04-27|1134.84
#2015-04-28|1142.32
#2015-04-29|1139.67
#2015-04-30|1115.58
#2015-05-01|1111.15
#2015-05-04|1116.82
#2015-05-05|1116.24
#2015-05-06|1116.38
#2015-05-07|1102.04
#2015-05-08|1109.50
#2015-05-11|1115.32
#2015-05-12|1113.35
#2015-05-13|1122.68
#2015-05-14|1116.46
#2015-05-15|1120.96
#2015-05-18|1124.67
#2015-05-19|1123.43
#2015-05-20|1117.26
#2015-05-21|1116.51
#2015-05-22|1124.87
#2015-05-25|1123.16
#2015-05-26|1119.12
#2015-05-27|1113.82
#2015-05-28|1108.56
#2015-05-29|1110.22
#2015-06-01|1112.33
#2015-06-02|1112.38
#2015-06-03|1111.60
#2015-06-04|1102.89
#2015-06-05|1092.15
#2015-06-08|1091.17
#2015-06-09|1083.35
#2015-06-10|1089.34
#2015-06-11|1090.86
#2015-06-12|1088.11
#2015-06-15|1080.88
#2015-06-16|1072.90
#2015-06-17|1065.07
#2015-06-18|1067.69
#2015-06-19|1074.89
#2015-06-22|1082.79
#2015-06-23|1092.01
#2015-06-24|1091.95
#2015-06-25|1092.20
#2015-06-26|1085.05
#2015-06-29|1063.96
#2015-06-30|1073.05
#2015-07-01|1069.45
#2015-07-02|1069.32
#2015-07-03|1065.22
#2015-07-06|1039.52
#2015-07-07|1036.33
#2015-07-08| 994.17
#2015-07-09|1001.12
#2015-07-10| 999.62
#2015-07-13|1008.92
#2015-07-14|1018.75
#2015-07-15|1017.31
#2015-07-16|1019.55
#2015-07-17|1019.61
#2015-07-20|1013.72
#2015-07-21|1017.67
#2015-07-22|1009.03
#2015-07-23|1005.18
#2015-07-24|1001.79
#2015-07-27| 981.95
#2015-07-28| 969.29
#2015-07-29| 973.34
#2015-07-30| 981.84
#2015-07-31| 985.06
#2015-08-03| 969.38
#2015-08-04| 968.01
#2015-08-05| 970.57
#2015-08-06| 978.65
#2015-08-07| 985.44
#2015-08-10| 983.56
#2015-08-11| 977.43
#2015-08-12| 960.67
#2015-08-13| 962.30
#2015-08-14| 959.90
#2015-08-17| 961.16
#2015-08-18| 955.87
#2015-08-19| 942.28
#2015-08-20| 930.02
#2015-08-21| 909.24
#2015-08-24| 874.54
#2015-08-25| 853.08
#2015-08-26| 879.64
#2015-08-27| 883.50
#2015-08-28| 920.25
#2015-08-31| 908.72
#2015-09-01| 887.34
#2015-09-02| 872.84
#2015-09-03| 873.38
#2015-09-04| 864.29
#2015-09-07| 861.72
#2015-09-08| 859.73
#2015-09-09| 900.47
#2015-09-10| 893.31
#2015-09-11| 889.83
#2015-09-14| 890.20
#2015-09-15| 886.66
#2015-09-16| 896.95
#2015-09-17| 909.63
#2015-09-18| 902.73
#2015-09-21| 891.67
#2015-09-22| 891.32
#2015-09-23| 881.61
#2015-09-24| 868.77
#2015-09-25| 866.96
#2015-09-28| 861.79
#2015-09-29| 835.78
#2015-09-30| 855.17
#2015-10-01| 872.50
#2015-10-02| 878.60
#2015-10-05| 891.16
#2015-10-06| 899.62
#2015-10-07| 922.86
#2015-10-08| 921.96
#2015-10-09| 941.15
#2015-10-12| 955.27
#2015-10-13| 950.43
#2015-10-14| 933.72
#2015-10-15| 949.58
#2015-10-16| 952.10
#2015-10-19| 942.01
#2015-10-20| 937.51
#2015-10-21| 952.84
#2015-10-22| 944.88
#2015-10-23| 957.26
#2015-10-26| 963.34
#2015-10-27| 955.04
#2015-10-28| 956.10
#2015-10-29| 946.74
#2015-10-30| 946.94
#2015-11-02| 935.97
#2015-11-03| 939.40
#2015-11-04| 947.64
#2015-11-05| 949.13
#2015-11-06| 937.89
#2015-11-09| 940.55
#2015-11-10| 930.61
#2015-11-11| 931.96
#2015-11-12| 929.18
#2015-11-13| 920.63
#2015-11-16| 909.44
#2015-11-17| 926.03
#2015-11-18| 921.20
#2015-11-19| 939.64
#2015-11-20| 943.98
#2015-11-23| 942.05
#2015-11-24| 945.73
#2015-11-25| 945.09
#2015-11-26| 947.84
#2015-11-27| 937.52
#2015-11-30| 929.59
#2015-12-01| 950.24
#2015-12-02| 942.32
#2015-12-03| 941.61
#2015-12-04| 930.34
#2015-12-07| 930.53
#2015-12-08| 913.86
#2015-12-09| 908.05
#2015-12-10| 904.73
#2015-12-11| 911.61
#2015-12-14| 901.77
#2015-12-15| 886.53
#2015-12-16| 906.29
#2015-12-17| 913.80
#2015-12-18| 906.14
#2015-12-21| 911.85
#2015-12-22| 917.23
#2015-12-23| 922.70
#2015-12-24| 927.52
#2015-12-25| 923.45
#2015-12-28| 933.19
#2015-12-29| 932.65
#2015-12-30| 929.50
#2015-12-31| 934.68
#2016-01-01| 935.01
#2016-01-04| 913.82
#2016-01-05| 914.83
#2016-01-06| 909.86
#2016-01-07| 883.93
#2016-01-08| 885.31
#2016-01-11| 878.30
#2016-01-12| 858.61
#2016-01-13| 876.65
#2016-01-14| 860.25
#2016-01-15| 857.49
#2016-01-18| 847.42
#2016-01-19| 851.36
#2016-01-20| 828.12
#2016-01-21| 807.54
#2016-01-22| 840.86
#2016-01-25| 855.51
#2016-01-26| 832.92
#2016-01-27| 848.42
#2016-01-28| 842.78
#2016-01-29| 856.80
#2016-02-01| 868.34
#2016-02-02| 850.20
#2016-02-03| 830.75
#2016-02-04| 852.13
#2016-02-05| 850.75
#2016-02-08| 861.84
#2016-02-09| 833.88
#2016-02-10| 823.84
#2016-02-11| 826.13
#2016-02-12| 787.49
#2016-02-15| 826.06
#2016-02-16| 835.97
#2016-02-17| 822.72
#2016-02-18| 849.05
#2016-02-19| 842.47
#2016-02-22| 841.18
#2016-02-23| 849.03
#2016-02-24| 845.76
#2016-02-25| 845.66
#2016-02-26| 844.13
#2016-02-29| 840.82
#2016-03-01| 843.48
#2016-03-02| 873.26
#2016-03-03| 887.80
#2016-03-04| 898.36
#2016-03-07| 904.00
#2016-03-08| 905.87
#2016-03-09| 886.57
#2016-03-10| 894.10
#2016-03-11| 901.79
#2016-03-14| 911.65
#2016-03-15| 905.53
#2016-03-16| 894.12
#2016-03-17| 913.54
#2016-03-18| 918.68
#2016-03-21| 917.00
#2016-03-22| 923.62
#2016-03-23| 915.31
#2016-03-24| 904.60
#2016-03-25| 909.15
#2016-03-28| 911.70
#2016-03-29| 911.14
#2016-03-30| 918.55
#2016-03-31| 915.21
#2016-04-01| 891.76
#2016-04-04| 901.59
#2016-04-05| 886.59
#2016-04-06| 887.83
#2016-04-07| 898.59
#2016-04-08| 903.90
#2016-04-11| 910.35
#2016-04-12| 920.48
#2016-04-13| 938.81
#2016-04-14| 959.98
#2016-04-15| 959.00
#2016-04-18| 943.73
#2016-04-19| 961.49
#2016-04-20| 962.81
#2016-04-21| 979.60
#2016-04-22| 969.45
#2016-04-25| 965.33
#2016-04-26| 956.73
#2016-04-27| 958.88
#2016-04-28| 953.10
#2016-04-29| 958.29
#2016-05-02| 946.90
#2016-05-03| 944.92
#2016-05-04| 928.70
#2016-05-05| 925.50
#2016-05-06| 920.70
#2016-05-09| 904.94
#2016-05-10| 913.71
#2016-05-11| 919.17
#2016-05-12| 923.94
#2016-05-13| 907.50
#2016-05-16| 912.45
#2016-05-17| 921.66
#2016-05-18| 916.26
#2016-05-19| 902.70
#2016-05-20| 905.58
#2016-05-23| 911.30
#2016-05-24| 899.20
#2016-05-25| 912.04
#2016-05-26| 915.98
#2016-05-27| 921.22
#2016-05-30| 917.74
#2016-05-31| 927.43
#2016-06-01| 926.39
#2016-06-02| 916.75
#2016-06-03| 924.86
#2016-06-06| 926.43
#2016-06-07| 941.35
#2016-06-08| 949.99
#2016-06-09| 946.73
#2016-06-10| 935.42
#2016-06-13| 907.44
#2016-06-14| 902.97
#2016-06-15| 906.25
#2016-06-16| 894.69
#2016-06-17| 902.25
#2016-06-20| 923.98
#2016-06-21| 924.37
#2016-06-22| 918.21
#2016-06-23| 922.46
#2016-06-24| 884.72
#2016-06-27| 892.58
#2016-06-28| 888.81
#2016-06-29| 907.50
#2016-06-30| 912.19
#2016-07-01| 918.09
#2016-07-04| 930.59
#2016-07-05| 931.37
#2016-07-06| 913.37
#2016-07-07| 913.83
#2016-07-08| 909.24
#2016-07-11| 930.64
#2016-07-12| 941.98
#2016-07-13| 956.99
#2016-07-14| 959.56
#2016-07-15| 965.79
#2016-07-18| 966.19
#2016-07-19| 963.94
#2016-07-20| 953.95
#2016-07-21| 963.55
#2016-07-22| 957.01
#2016-07-25| 959.17
#2016-07-26| 955.59
#2016-07-27| 974.35
#2016-07-28| 978.07
#2016-07-29| 987.44
#2016-08-01| 991.69
#2016-08-02| 987.97
#2016-08-03| 969.75
#2016-08-04| 989.39
#2016-08-05| 985.80
#2016-08-08| 996.46
#2016-08-09|1011.92
#2016-08-10|1013.96
#2016-08-11|1010.76
#2016-08-12|1019.53
#2016-08-15|1011.95
#2016-08-16|1013.43
#2016-08-17|1023.31
#2016-08-18|1018.86
#2016-08-19|1025.63
#2016-08-22|1025.72
#2016-08-23|1019.91
#2016-08-24|1020.93
#2016-08-25|1018.06
#2016-08-26|1019.81
#2016-08-29|1022.47
#2016-08-30|1023.95
#2016-08-31|1029.57
#2016-09-01|1026.14
#2016-09-02|1020.17
#2016-09-05|1031.69
#2016-09-06|1043.46
#2016-09-07|1048.36
#2016-09-08|1040.13
#2016-09-09|1031.92
#2016-09-12|1008.66
#2016-09-13|1005.17
#2016-09-14| 995.55
#2016-09-15| 995.33
#2016-09-16| 995.62
#2016-09-19|1001.77
#2016-09-20|1005.85
#2016-09-21|1030.91
#2016-09-22|1036.13
#2016-09-23|1034.56
#2016-09-26|1027.55
#2016-09-27|1043.58
#2016-09-28|1033.16
#2016-09-29|1040.49
#2016-09-30|1027.52
#2016-10-03|1033.73
#2016-10-04|1038.28
#2016-10-05|1035.20
#2016-10-06|1035.56
#2016-10-07|1039.44
#2016-10-10|1038.80
#2016-10-11|1038.55
#2016-10-12|1024.79
#2016-10-13|1021.47
#2016-10-14|1020.12
#2016-10-17|1026.13
#2016-10-18|1041.59
#2016-10-19|1050.43
#2016-10-20|1052.74
#2016-10-21|1051.93
#2016-10-24|1056.38
#2016-10-25|1058.66
#2016-10-26|1062.43
#2016-10-27|1053.09
#2016-10-28|1056.47
#2016-10-31|1058.22
#2016-11-01|1062.65
#2016-11-02|1056.61
#2016-11-03|1057.67
#2016-11-04|1054.12
#2016-11-07|1058.80
#2016-11-08|1062.35
#2016-11-09|1019.21
#2016-11-10|1063.41
#2016-11-11|1056.68
#2016-11-14|1056.58
#2016-11-15|1047.97
#2016-11-16|1050.26
#2016-11-17|1050.52
#2016-11-18|1041.62
#2016-11-21|1040.51
#2016-11-22|1051.90
#2016-11-23|1046.05
#2016-11-24|1047.23
#2016-11-25|1054.13
#2016-11-28|1064.10
#2016-11-29|1059.05
#2016-11-30|1049.98
#2016-12-01|1058.30
#2016-12-02|1059.17
#2016-12-05|1054.07
#2016-12-06|1073.89
#2016-12-07|1085.63
#2016-12-08|1106.59
#2016-12-09|1104.56
#2016-12-12|1097.60
#2016-12-13|1099.61
#2016-12-14|1096.78
#2016-12-15|1072.72
#2016-12-16|1074.61
#2016-12-19|1077.24
#2016-12-20|1070.89
#2016-12-21|1070.28
#2016-12-22|1066.92
#2016-12-23|1066.36
#2016-12-26|1059.88
#2016-12-27|1057.65
#2016-12-28|1062.96
#2016-12-29|1060.65
#2016-12-30|1062.00
#2017-01-02|1063.99
#2017-01-03|1058.16
#2017-01-04|1083.69
#2017-01-05|1095.66
#2017-01-06|1086.98
#2017-01-09|1083.98
#2017-01-10|1091.55
#2017-01-11|1104.13
#2017-01-12|1119.45
#2017-01-13|1116.02
#2017-01-16|1110.30
#2017-01-17|1112.26
#2017-01-18|1119.22
#2017-01-19|1114.06
#2017-01-20|1116.58
#2017-01-23|1129.33
#2017-01-24|1132.76
#2017-01-25|1142.34
#2017-01-26|1152.51
#2017-01-27|1147.24
#2017-01-30|1152.70
#2017-01-31|1147.75
#2017-02-01|1158.54
#2017-02-02|1159.60
#2017-02-03|1156.41
#2017-02-06|1157.99
#2017-02-07|1157.98
#2017-02-08|1165.26
#2017-02-09|1156.02
#2017-02-10|1171.55
#2017-02-13|1178.98
#2017-02-14|1175.69
#2017-02-15|1185.55
#2017-02-16|1190.52
#2017-02-17|1191.22
#2017-02-20|1188.30
#2017-02-21|1191.14
#2017-02-22|1198.70
#2017-02-23|1201.32
#2017-02-24|1189.66
#2017-02-27|1181.37
#2017-02-28|1186.03
#2017-03-01|1182.41
#2017-03-02|1184.19
#2017-03-03|1172.34
#2017-03-06|1177.71
#2017-03-07|1178.04
#2017-03-08|1166.46
#2017-03-09|1157.77
#2017-03-10|1154.75
#2017-03-13|1161.38
#2017-03-14|1161.03
#2017-03-15|1154.10
#2017-03-16|1182.01
#2017-03-17|1182.66
#2017-03-20|1188.42
#2017-03-21|1196.19
#2017-03-22|1174.26
#2017-03-23|1175.81
#2017-03-24|1182.92
#2017-03-27|1174.08
#2017-03-28|1191.25
#2017-03-29|1189.66
#2017-03-30|1182.40
#2017-03-31|1176.12
#2017-04-03|1179.25
#2017-04-04|1169.58
#2017-04-05|1172.61
#2017-04-06|1156.95
#2017-04-07|1160.33
#2017-04-10|1164.58
#2017-04-11|1168.75
#2017-04-12|1161.31
#2017-04-13|1153.87
#2017-04-14|1150.50
#2017-04-17|1152.49
#2017-04-18|1151.68
#2017-04-19|1147.39
#2017-04-20|1147.93
#2017-04-21|1160.36
#2017-04-24|1160.08
#2017-04-25|1169.48
#2017-04-26|1177.46
#2017-04-27|1179.84
#2017-04-28|1171.85
#2017-05-01|1174.04
#2017-05-02|1177.97
#2017-05-03|1176.28
#2017-05-04|1170.82
#2017-05-05|1164.17
#2017-05-08|1178.63
#2017-05-09|1161.80
#2017-05-10|1162.24
#2017-05-11|1170.46
#2017-05-12|1169.03
#2017-05-15|1158.40
#2017-05-16|1168.90
#2017-05-17|1174.67
#2017-05-18|1157.06
#2017-05-19|1162.98
#2017-05-22|1177.41
#2017-05-23|1173.07
#2017-05-24|1171.08
#2017-05-25|1177.62
#2017-05-26|1179.77
#2017-05-29|1176.74
#2017-05-30|1180.68
#2017-05-31|1182.09
#2017-06-01|1182.11
#2017-06-02|1198.33
#2017-06-05|1196.04
#2017-06-06|1201.00
#2017-06-07|1203.94
#2017-06-08|1195.47
#2017-06-09|1196.56
#2017-06-12|1200.43
#2017-06-13|1200.24
#2017-06-14|1203.05
#2017-06-15|1180.68
#2017-06-16|1182.49
#2017-06-19|1185.87
#2017-06-20|1192.52
#2017-06-21|1187.64
#2017-06-22|1190.59
#2017-06-23|1191.68
#2017-06-26|1197.36
#2017-06-27|1200.86
#2017-06-28|1208.10
#2017-06-29|1215.88
#2017-06-30|1217.67
#2017-07-03|1224.05
#2017-07-04|1215.27
#2017-07-05|1226.25
#2017-07-06|1220.79
#2017-07-07|1214.98
#2017-07-10|1218.15
#2017-07-11|1226.62
#2017-07-12|1236.61
#2017-07-13|1244.45
#2017-07-14|1257.65
#2017-07-17|1260.24
#2017-07-18|1267.18
#2017-07-19|1275.26
#2017-07-20|1284.06
#2017-07-21|1286.29
#2017-07-24|1286.64
#2017-07-25|1278.97
#2017-07-26|1274.96
#2017-07-27|1282.64
#2017-07-28|1272.33
#2017-07-31|1289.64
#2017-08-01|1298.28
#2017-08-02|1304.29
#2017-08-03|1302.45
#2017-08-04|1298.47
#2017-08-07|1309.83
#2017-08-08|1307.68
#2017-08-09|1298.34
#2017-08-10|1295.95
#2017-08-11|1285.97
#2017-08-14|1282.99
#2017-08-15|1279.46
#2017-08-16|1281.22
#2017-08-17|1296.88
#2017-08-18|1291.08
#2017-08-21|1296.75
#2017-08-22|1301.27
#2017-08-23|1305.19
#2017-08-24|1303.75
#2017-08-25|1312.27
#2017-08-28|1318.28
#2017-08-29|1318.91
#2017-08-30|1319.91
#2017-08-31|1327.21
#2017-09-01|1330.95
#2017-09-04|1321.94
#2017-09-05|1321.17
#2017-09-06|1324.54
#2017-09-07|1335.71
#2017-09-08|1340.90
#2017-09-11|1346.02
#2017-09-12|1349.11
#2017-09-13|1349.14
#2017-09-14|1343.92
#2017-09-15|1340.93
#2017-09-18|1340.50
#2017-09-19|1352.74
#2017-09-20|1350.46
#2017-09-21|1332.73
#2017-09-22|1314.71
#2017-09-25|1310.26
#2017-09-26|1310.24
#2017-09-27|1306.60
#2017-09-28|1311.24
#2017-09-29|1316.44
#2017-10-02|1315.34
#2017-10-03|1322.00
#2017-10-04|1326.68
#2017-10-05|1323.88
#2017-10-06|1329.81
#2017-10-09|1329.12
#2017-10-10|1340.38
#2017-10-11|1330.81
#2017-10-12|1328.17
#2017-10-13|1335.41
#2017-10-16|1347.88
#2017-10-17|1348.13
#2017-10-18|1340.17
#2017-10-19|1343.96
#2017-10-20|1344.90
#2017-10-23|1357.73
#2017-10-24|1362.87
#2017-10-25|1369.97
#2017-10-26|1368.81
#2017-10-27|1376.80
#2017-10-30|1381.01
#2017-10-31|1377.13
#2017-11-01|1389.10
#2017-11-02|1396.97
#2017-11-03|1395.47
#2017-11-06|1392.10
#2017-11-07|1402.59
#2017-11-08|1407.29
#2017-11-09|1408.63
#2017-11-10|1406.20
#2017-11-13|1389.96
#2017-11-14|1389.96
#2017-11-15|1364.71
#2017-11-16|1377.76
#2017-11-17|1380.60
#2017-11-20|1375.23
#2017-11-21|1388.00
#2017-11-22|1398.99
#2017-11-23|1404.95
#2017-11-24|1404.27
#2017-11-27|1403.07
#2017-11-28|1392.63
#2017-11-29|1401.55
#2017-11-30|1396.14
#2017-12-01|1394.97
#2017-12-04|1396.74
#2017-12-05|1394.88
#2017-12-06|1369.89
#2017-12-07|1376.32
#2017-12-08|1383.17
#2017-12-11|1393.78
#2017-12-12|1387.06
#2017-12-13|1378.17
#2017-12-14|1386.74
#2017-12-15|1384.28
#2017-12-18|1405.76
#2017-12-19|1403.13
#2017-12-20|1410.59
#2017-12-21|1411.92
#2017-12-22|1418.08
#2017-12-25|1421.28
#2017-12-26|1420.12
#2017-12-27|1427.87
#2017-12-28|1436.87
#2017-12-29|1438.90
#2018-01-01|1437.99
#2018-01-02|1451.29
#2018-01-03|1456.82
#2018-01-04|1483.52
#2018-01-05|1494.68
#2018-01-08|1506.91
#2018-01-09|1520.93
#2018-01-10|1521.47
#2018-01-11|1516.67
#2018-01-12|1524.38
#2018-01-15|1526.24
#2018-01-16|1523.64
#2018-01-17|1515.34
#2018-01-18|1500.05
#2018-01-19|1512.54
#2018-01-22|1512.28
#2018-01-23|1526.88
#2018-01-24|1534.32
#2018-01-25|1539.46
#2018-01-26|1542.35
#2018-01-29|1554.41
#2018-01-30|1527.70
#2018-01-31|1515.60
#2018-02-01|1526.34
#2018-02-02|1501.25
#2018-02-05|1470.45
#2018-02-06|1413.18
#2018-02-07|1413.70
#2018-02-08|1419.41
#2018-02-09|1389.74
#2018-02-12|1399.59
#2018-02-13|1402.71
#2018-02-14|1412.23
#2018-02-15|1425.23
#2018-02-16|1436.54
#2018-02-19|1454.00
#2018-02-20|1440.20
#2018-02-21|1446.54
#2018-02-22|1434.77
#2018-02-23|1461.87
#2018-02-26|1471.30
#2018-02-27|1473.74
#2018-02-28|1460.08
#2018-03-01|1436.44
#2018-03-02|1421.86
#2018-03-05|1394.59
#2018-03-06|1411.77
#2018-03-07|1395.51
#2018-03-08|1402.73
#2018-03-09|1401.45
#2018-03-12|1431.57
#2018-03-13|1432.80
#2018-03-14|1429.56
#2018-03-15|1428.53
#2018-03-16|1422.37
#2018-03-19|1407.68
#2018-03-20|1403.08
#2018-03-21|1402.48
#2018-03-22|1411.82
#2018-03-23|1362.36
#2018-03-26|1373.84
#2018-03-27|1401.76
#2018-03-28|1379.20
#2018-03-29|1376.85
#2018-03-30|1385.13
#2018-04-02|1386.65
#2018-04-03|1380.43
#2018-04-04|1362.96
#2018-04-05|1368.50
#2018-04-06|1361.66
#2018-04-09|1367.72
#2018-04-10|1385.90
#2018-04-11|1393.41
#2018-04-12|1383.38
#2018-04-13|1392.60
#2018-04-16|1387.77
#2018-04-17|1383.73
#2018-04-18|1398.96
#2018-04-19|1424.00
#2018-04-20|1409.10
#2018-04-23|1400.32
#2018-04-24|1396.45
#2018-04-25|1383.01
#2018-04-26|1378.35
#2018-04-27|1379.86
#2018-04-30|1386.73
#2018-05-01|1385.94
#2018-05-02|1383.24
#2018-05-03|1385.92
#2018-05-04|1381.95
#2018-05-07|1381.91
#2018-05-08|1380.95
#2018-05-09|1377.27
#2018-05-10|1389.25
#2018-05-11|1405.15
#2018-05-14|1412.09
#2018-05-15|1402.49
#2018-05-16|1398.75
#2018-05-17|1404.60
#2018-05-18|1412.13
#2018-05-21|1402.87
#2018-05-22|1401.53
#2018-05-23|1391.90
#2018-05-24|1385.01
#2018-05-25|1380.23
#2018-05-28|1389.37
#2018-05-29|1379.86
#2018-05-30|1354.34
#2018-05-31|1365.57
#2018-06-01|1361.12
#2018-06-04|1383.47
#2018-06-05|1383.44
#2018-06-06|1386.11
#2018-06-07|1404.06
#2018-06-08|1392.82
#2018-06-11|1391.01
#2018-06-12|1383.67
#2018-06-13|1380.60
#2018-06-14|1362.70
#2018-06-15|1349.22
#2018-06-18|1330.13
#2018-06-19|1299.80
#2018-06-20|1302.59
#2018-06-21|1293.93
#2018-06-22|1298.79
#2018-06-25|1292.25
#2018-06-26|1293.86
#2018-06-27|1277.06
#2018-06-28|1271.59
#2018-06-29|1285.10
#2018-07-02|1264.81
#2018-07-03|1259.85
#2018-07-04|1256.35
#2018-07-05|1242.63
#2018-07-06|1253.06
#2018-07-09|1267.60
#2018-07-10|1270.94
#2018-07-11|1254.72
#2018-07-12|1247.48
#2018-07-13|1260.38
#2018-07-16|1253.94
#2018-07-17|1257.73
#2018-07-18|1258.70
#2018-07-19|1254.32
#2018-07-20|1255.45
#2018-07-23|1260.28
#2018-07-24|1275.08
#2018-07-25|1296.25
#2018-07-26|1307.75
#2018-07-27|1318.85
#2018-07-30|1319.82
#2018-07-31|1311.41
#2018-08-01|1327.41
#2018-08-02|1314.45
#2018-08-03|1311.13
#2018-08-06|1305.21
#2018-08-07|1315.09
#2018-08-08|1315.07
#2018-08-09|1319.29
#2018-08-10|1301.30
#2018-08-13|1269.65
#2018-08-14|1280.05
#2018-08-15|1269.46
#2018-08-16|1255.61
#2018-08-17|1263.81
#2018-08-20|1268.11
#2018-08-21|1274.22
#2018-08-22|1283.36
#2018-08-23|1276.28
#2018-08-24|1277.56
#2018-08-27|1297.41
#2018-08-28|1305.92
#2018-08-29|1308.23
#2018-08-30|1307.64
#2018-08-31|1301.25
#2018-09-03|1283.91
#2018-09-04|1276.34
#2018-09-05|1261.75
#2018-09-06|1260.32
#2018-09-07|1253.73
#2018-09-10|1243.82
#2018-09-11|1233.59
#2018-09-12|1225.88
#2018-09-13|1238.34
#2018-09-14|1255.20
#2018-09-17|1250.51
#2018-09-18|1269.52
#2018-09-19|1285.26
#2018-09-20|1284.81
#2018-09-21|1308.68
#2018-09-24|1303.00
#2018-09-25|1309.08
#2018-09-26|1309.84
#2018-09-27|1301.89
#2018-09-28|1303.07
#2018-10-01|1305.39
#2018-10-02|1303.09
#2018-10-03|1292.18
#2018-10-04|1282.75
#2018-10-05|1262.59
#2018-10-08|1258.20
#2018-10-09|1245.92
#2018-10-10|1242.59
#2018-10-11|1188.32
#2018-10-12|1208.85
#2018-10-15|1195.19
#2018-10-16|1202.52
#2018-10-17|1209.09
#2018-10-18|1190.74
#2018-10-19|1188.69
#2018-10-22|1192.40
#2018-10-23|1163.84
#2018-10-24|1154.36
#2018-10-25|1126.11
#2018-10-26|1124.89
#2018-10-29|1124.66
#2018-10-30|1133.10
#2018-10-31|1148.85
#2018-11-01|1151.74
#2018-11-02|1185.54
#2018-11-05|1172.93
#2018-11-06|1176.46
#2018-11-07|1175.66
#2018-11-08|1183.13
#2018-11-09|1174.20
#2018-11-12|1171.23
#2018-11-13|1152.32
#2018-11-14|1157.81
#2018-11-15|1165.37
#2018-11-16|1160.33
#2018-11-19|1170.68
#2018-11-20|1161.78
#2018-11-21|1158.01
#2018-11-22|1154.68
#2018-11-23|1152.65
#2018-11-26|1150.18
#2018-11-27|1149.91
#2018-11-28|1153.31
#2018-11-29|1163.58
#2018-11-30|1166.43
#2018-12-03|1188.25
#2018-12-04|1174.75
#2018-12-05|1158.43
#2018-12-06|1142.06
#2018-12-07|1137.64
#2018-12-10|1117.23
#2018-12-11|1103.55
#2018-12-12|1121.75
#2018-12-13|1131.30
#2018-12-14|1117.95
#2018-12-17|1121.21
#2018-12-18|1113.24
#2018-12-19|1118.86
#2018-12-20|1099.10
#2018-12-21|1088.35
#2018-12-24|1089.03
#2018-12-25|1060.50
#2018-12-26|1066.27
#2018-12-27|1090.29
#2018-12-28|1099.34
#2018-12-31|1104.80
#2019-01-01|1104.25
#2019-01-02|1093.71
#2019-01-03|1097.02
#2019-01-04|1083.55
#2019-01-07|1114.00
#2019-01-08|1116.23
#2019-01-09|1130.30
#2019-01-10|1125.31
#2019-01-11|1130.05
#2019-01-14|1124.18
#2019-01-15|1136.38
#2019-01-16|1129.75
#2019-01-17|1130.42
#2019-01-18|1135.43
#2019-01-21|1145.08
#2019-01-22|1133.95
#2019-01-23|1130.30
#2019-01-24|1133.26
#2019-01-25|1148.29
#2019-01-28|1146.63
#2019-01-29|1144.87
#2019-01-30|1148.89
#2019-01-31|1161.86
#2019-02-01|1151.81
#2019-02-04|1154.44
#2019-02-05|1159.34
#2019-02-06|1161.46
#2019-02-07|1152.04
#2019-02-08|1126.75
#2019-02-11|1119.05
#2019-02-12|1135.84
#2019-02-13|1145.92
#2019-02-14|1147.00
#2019-02-15|1134.86
#2019-02-18|1152.54
#2019-02-19|1156.38
#2019-02-20|1168.60
#2019-02-21|1171.01
#2019-02-22|1169.83
#2019-02-25|1178.71
#2019-02-26|1176.07
#2019-02-27|1174.88
#2019-02-28|1160.84
#2019-03-01|1158.00
#2019-03-04|1165.31
#2019-03-05|1157.38
#2019-03-06|1157.40
#2019-03-07|1147.84
#2019-03-08|1127.58
#2019-03-11|1134.73
#2019-03-12|1148.89
#2019-03-13|1145.24
#2019-03-14|1135.34
#2019-03-15|1146.51
#2019-03-18|1155.98
#2019-03-19|1153.87
#2019-03-20|1154.90
#2019-03-21|1161.66
#2019-03-22|1170.27
#2019-03-25|1141.41
#2019-03-26|1156.90
#2019-03-27|1154.61
#2019-03-28|1140.53
#2019-03-29|1146.54
#2019-04-01|1165.47
#2019-04-02|1171.36
#2019-04-03|1184.53
#2019-04-04|1183.34
#2019-04-05|1192.00
#2019-04-08|1188.64
#2019-04-09|1190.32
#2019-04-10|1188.59
#2019-04-11|1180.56
#2019-04-12|1172.73
#2019-04-15|1185.05
#2019-04-16|1182.55
#2019-04-17|1184.08
#2019-04-18|1172.69
#2019-04-19|1174.97
#2019-04-22|1171.42
#2019-04-23|1167.80
#2019-04-24|1157.68
#2019-04-25|1156.85
#2019-04-26|1152.93
#2019-04-29|1154.13
#2019-04-30|1154.50
#2019-05-01|1155.63
#2019-05-02|1154.01
#2019-05-03|1154.25
#2019-05-06|1149.69
#2019-05-07|1135.88
#2019-05-08|1118.76
#2019-05-09|1097.04
#2019-05-10|1092.43
#2019-05-13|1079.28
#2019-05-14|1077.94
#2019-05-15|1082.90
#2019-05-16|1073.88
#2019-05-17|1074.36
#2019-05-20|1072.54
#2019-05-21|1067.99
#2019-05-22|1068.46
#2019-05-23|1060.89
#2019-05-24|1068.90
#2019-05-27|1071.39
#2019-05-28|1073.98
#2019-05-29|1065.60
#2019-05-30|1068.14
#2019-05-31|1066.50
#2019-06-03|1062.30
#2019-06-04|1071.07
#2019-06-05|1087.13
#2019-06-06|1081.21
#2019-06-07|1083.40
#2019-06-10|1092.52
#2019-06-11|1102.64
#2019-06-12|1102.80
#2019-06-13|1096.31
#2019-06-14|1094.72
#2019-06-17|1084.06
#2019-06-18|1084.09
#2019-06-19|1105.06
#2019-06-20|1115.17
#2019-06-21|1115.79
#2019-06-24|1121.42
#2019-06-25|1124.83
#2019-06-26|1115.65
#2019-06-27|1128.47
#2019-06-28|1126.00
#2019-07-01|1137.70
#2019-07-02|1133.21
#2019-07-03|1122.30
#2019-07-04|1125.65
#2019-07-05|1117.81
#2019-07-08|1102.38
#2019-07-09|1089.60
#2019-07-10|1082.33
#2019-07-11|1090.21
#2019-07-12|1091.48
#2019-07-15|1094.61
#2019-07-16|1092.34
#2019-07-17|1093.82
#2019-07-18|1077.60
#2019-07-19|1094.71
#2019-07-22|1091.87
#2019-07-23|1096.97
#2019-07-24|1096.68
#2019-07-25|1097.80
#2019-07-26|1087.24
#2019-07-29|1079.32
#2019-07-30|1083.48
#2019-07-31|1083.99
#2019-08-01|1073.16
#2019-08-02|1048.50
#2019-08-05|1022.47
#2019-08-06|1016.19
#2019-08-07|1011.81
#2019-08-08|1015.30
#2019-08-09|1021.57
#2019-08-12|1020.62
#2019-08-13| 998.29
#2019-08-14|1018.22
#2019-08-15|1008.23
#2019-08-16|1007.73
#2019-08-19|1013.00
#2019-08-20|1017.54
#2019-08-21|1010.32
#2019-08-22|1004.49
#2019-08-23|1013.34
#2019-08-26| 991.80
#2019-08-27| 998.73
#2019-08-28| 999.57
#2019-08-29|1000.08
#2019-08-30|1020.50
#2019-09-02|1017.95
#2019-09-03|1020.00
#2019-09-04|1018.71
#2019-09-05|1037.45
#2019-09-06|1042.48
#2019-09-09|1046.90
#2019-09-10|1057.57
#2019-09-11|1074.73
#2019-09-12|1081.75
#2019-09-13|1089.03
#2019-09-16|1092.34
#2019-09-17|1079.89
#2019-09-18|1075.79
#2019-09-19|1076.60
#2019-09-20|1085.14
#2019-09-23|1081.95
#2019-09-24|1084.06
#2019-09-25|1070.59
#2019-09-26|1077.26
#2019-09-27|1060.02
#2019-09-30|1053.96
#2019-10-01|1064.72
#2019-10-02|1057.25
#2019-10-03|1044.69
#2019-10-04|1045.80
#2019-10-07|1044.57
#2019-10-08|1053.83
#2019-10-09|1050.08
#2019-10-10|1052.46
#2019-10-11|1063.38
#2019-10-14|1070.18
#2019-10-15|1078.33
#2019-10-16|1079.12
#2019-10-17|1079.45
#2019-10-18|1084.71
#2019-10-21|1087.26
#2019-10-22|1089.85
#2019-10-23|1089.05
#2019-10-24|1094.29
#2019-10-25|1091.65
#2019-10-28|1087.42
#2019-10-29|1101.87
#2019-10-30|1097.49
#2019-10-31|1102.05
#2019-11-01|1100.59
#2019-11-04|1106.49
#2019-11-05|1122.98
#2019-11-06|1127.51
#2019-11-07|1125.09
#2019-11-08|1129.28
#2019-11-11|1124.70
#2019-11-12|1129.66
#2019-11-13|1120.59
#2019-11-14|1105.32
#2019-11-15|1113.44
#2019-11-18|1114.02
#2019-11-19|1108.81
#2019-11-20|1100.75
#2019-11-21|1081.76
#2019-11-22|1085.81
#2019-11-25|1098.48
#2019-11-26|1098.93
#2019-11-27|1100.13
#2019-11-28|1096.33
#2019-11-29|1085.59
#2019-12-02|1095.47
#2019-12-03|1092.64
#2019-12-04|1084.18
#2019-12-05|1090.84
#2019-12-06|1093.84
#2019-12-09|1101.58
#2019-12-10|1099.25
#2019-12-11|1100.44
#2019-12-12|1104.22
#2019-12-13|1127.46
#2019-12-16|1119.09
#2019-12-17|1128.83
#2019-12-18|1124.98
#2019-12-19|1122.71
#2019-12-20|1123.17
#2019-12-23|1119.92
#2019-12-24|1119.28
#2019-12-25|1113.90
#2019-12-26|1119.65
#2019-12-27|1125.23
#2019-12-30|1125.78
#2019-12-31|1126.30
#2020-01-01|1126.45
#2020-01-02|1131.17
#2020-01-03|1133.38
#2020-01-06|1113.59
#2020-01-07|1119.96
#2020-01-08|1099.37
#2020-01-09|1113.10
#2020-01-10|1114.44
#2020-01-13|1115.39
#2020-01-14|1125.11
#2020-01-15|1122.06
#2020-01-16|1118.53
#2020-01-17|1126.97
#2020-01-20|1132.07
#2020-01-21|1117.64
#2020-01-22|1122.75
#2020-01-23|1111.11
#2020-01-24|1111.73
#2020-01-27|1096.76
#2020-01-28|1081.44
#2020-01-29|1085.84
#2020-01-30|1066.59
#2020-01-31|1070.85
#2020-02-03|1057.76
#2020-02-04|1070.48
#2020-02-05|1078.08
#2020-02-06|1103.36
#2020-02-07|1096.79
#2020-02-10|1089.97
#2020-02-11|1094.49
#2020-02-12|1093.31
#2020-02-13|1092.29
#2020-02-14|1089.58
#2020-02-17|1084.13
#2020-02-18|1073.15
#2020-02-19|1065.85
#2020-02-20|1059.98
#2020-02-21|1055.38
#2020-02-24|1046.63
#2020-02-25|1029.82
#2020-02-26|1018.78
#2020-02-27|1006.46
#2020-02-28| 981.53
#2020-03-02| 983.68
#2020-03-03| 982.98
#2020-03-04| 986.50
#2020-03-05| 998.95
#2020-03-06| 976.67
#2020-03-09| 933.59
#2020-03-10| 933.07
#2020-03-11| 915.00
#2020-03-12| 863.38
#2020-03-13| 818.48
#2020-03-16| 794.26
#2020-03-17| 787.55
#2020-03-18| 763.18
#2020-03-19| 731.76
#2020-03-20| 750.98
#2020-03-23| 732.92
#2020-03-24| 768.05
#2020-03-25| 821.86
#2020-03-26| 818.88
#2020-03-27| 854.92
#2020-03-30| 844.52
#2020-03-31| 838.58
#2020-04-01| 814.52
#2020-04-02| 803.87
#2020-04-03| 797.79
#2020-04-06| 821.88
#2020-04-07| 845.34
#2020-04-08| 850.63
#2020-04-09| 854.62
#2020-04-10| 866.10
#2020-04-13| 856.39
#2020-04-14| 877.84
#2020-04-15| 875.53
#2020-04-16| 867.31
#2020-04-17| 886.28
#2020-04-20| 881.79
#2020-04-21| 862.92
#2020-04-22| 856.88
#2020-04-23| 876.23
#2020-04-24| 867.44
#2020-04-27| 890.50
#2020-04-28| 892.54
#2020-04-29| 902.41
#2020-04-30| 922.69
#2020-05-01| 907.54
#2020-05-04| 889.84
#2020-05-05| 892.76
#2020-05-06| 896.88
#2020-05-07| 892.36
#2020-05-08| 910.40
#2020-05-11| 919.02
#2020-05-12| 912.20
#2020-05-13| 915.16
#2020-05-14| 896.99
#2020-05-15| 901.84
#2020-05-18| 901.61
#2020-05-19| 920.61
#2020-05-20| 928.03
#2020-05-21| 930.74
#2020-05-22| 913.45
#2020-05-25| 921.66
#2020-05-26| 948.06
#2020-05-27| 955.19
#2020-05-28| 963.31
#2020-05-29| 952.18
#2020-06-01| 962.60
#2020-06-02| 968.12
#2020-06-03| 983.51
#2020-06-04| 983.19
#2020-06-05| 994.83
#2020-06-08|1012.29
#2020-06-09|1011.29
#2020-06-10|1015.84
#2020-06-11| 997.06
#2020-06-12| 978.37
#2020-06-15| 949.50
#2020-06-16| 995.88
#2020-06-17| 992.14
#2020-06-18| 994.72
#2020-06-19| 991.38
#2020-06-22| 990.75
#2020-06-23| 997.42
#2020-06-24| 989.22
#2020-06-25| 975.05
#2020-06-26| 981.62
#2020-06-29| 964.98
#2020-06-30| 975.57
#2020-07-01| 971.61
#2020-07-02| 972.30
#2020-07-03| 981.64
#2020-07-06|1001.43
#2020-07-07| 992.21
#2020-07-08| 992.95
#2020-07-09|1000.53
#2020-07-10| 984.08
#2020-07-13|1007.35
#2020-07-14|1001.78
#2020-07-15|1015.59
#2020-07-16|1007.79
#2020-07-17|1000.37
#2020-07-20|1007.24
#2020-07-21|1012.97
#2020-07-22|1014.35
#2020-07-23|1014.94
#2020-07-24|1012.87
#2020-07-27|1021.48
#2020-07-28|1020.41
#2020-07-29|1009.15
#2020-07-30|1004.72
#2020-07-31| 982.36
#2020-08-03| 993.41
#2020-08-04|1016.63
#2020-08-05|1035.61
#2020-08-06|1044.15
#2020-08-07|1039.72
#2020-08-10|1043.05
#2020-08-11|1060.40
#2020-08-12|1063.36
#2020-08-13|1066.46
#2020-08-14|1062.73
#2020-08-17|1062.80
#2020-08-18|1064.30
#2020-08-19|1062.84
#2020-08-20|1043.36
#2020-08-21|1054.77
#2020-08-24|1060.74
#2020-08-25|1074.20
#2020-08-26|1076.38
#2020-08-27|1069.59
#2020-08-28|1073.91
#2020-08-31|1067.36
#2020-09-01|1073.18
#2020-09-02|1076.82
#2020-09-03|1087.48
#2020-09-04|1083.81
#2020-09-07|1088.17
#2020-09-08|1093.41
#2020-09-09|1086.11
#2020-09-10|1097.47
#2020-09-11|1097.42
#2020-09-14|1116.14
#2020-09-15|1115.59
#2020-09-16|1111.84
#2020-09-17|1105.18
#2020-09-18|1122.63
#2020-09-21|1111.61
#2020-09-22|1101.32
#2020-09-23|1088.65
#2020-09-24|1060.59
#2020-09-25|1069.58
#2020-09-28|1085.55
#2020-09-29|1086.49
#2020-09-30|1070.59
#2020-10-01|1071.52
#2020-10-02|1065.03
#2020-10-05|1085.62
#2020-10-06|1099.99
#2020-10-07|1099.74
#2020-10-08|1112.65
#2020-10-09|1110.24
#2020-10-12|1112.17
#2020-10-13|1108.24
#2020-10-14|1103.34
#2020-10-15|1101.24
#2020-10-16|1095.83
#2020-10-19|1104.48
#2020-10-20|1101.92
#2020-10-21|1125.08
#2020-10-22|1121.90
#2020-10-23|1125.92
#2020-10-26|1125.01
#2020-10-27|1123.90
#2020-10-28|1117.62
#2020-10-29|1109.29
#2020-10-30|1086.63
#2020-11-02|1103.25
#2020-11-03|1114.54
#2020-11-04|1121.51
#2020-11-05|1137.32
#2020-11-06|1159.09
#2020-11-09|1167.19
#2020-11-10|1176.96
#2020-11-11|1188.55
#2020-11-12|1185.99
#2020-11-13|1182.69
#2020-11-16|1198.93
#2020-11-17|1207.41
#2020-11-18|1213.36
#2020-11-19|1209.33
#2020-11-20|1217.10
#2020-11-23|1224.19
#2020-11-24|1244.25
#2020-11-25|1249.88
#2020-11-26|1262.46
#2020-11-27|1268.51
#2020-11-30|1245.82
#2020-12-01|1268.79
#2020-12-02|1282.29
#2020-12-03|1294.90
#2020-12-04|1309.90
#2020-12-07|1301.15
#2020-12-08|1294.74
#2020-12-09|1314.89
#2020-12-10|1306.12
#2020-12-11|1308.52
#2020-12-14|1307.74
#2020-12-15|1308.71
#2020-12-16|1325.06
#2020-12-17|1324.83
#2020-12-18|1327.03
#2020-12-21|1333.42
#2020-12-22|1305.41
#2020-12-23|1306.90
#2020-12-24|1321.70
#2020-12-25|1330.91
#2020-12-28|1339.09
#2020-12-29|1356.30
#2020-12-30|1360.36
#2020-12-31|1361.17
#2021-01-01|1361.37
#2021-01-04|1374.38
#2021-01-05|1382.55
#2021-01-06|1377.90
#2021-01-07|1417.62
#2021-01-08|1439.05
#2021-01-11|1424.97
#2021-01-12|1423.87
#2021-01-13|1439.22
#2021-01-14|1436.44
#2021-01-15|1414.20
#2021-01-18|1395.51
#2021-01-19|1411.13
#2021-01-20|1424.99
#2021-01-21|1432.52
#2021-01-22|1418.52
#2021-01-25|1439.47
#2021-01-26|1420.91
#2021-01-27|1411.63
#2021-01-28|1389.05
#2021-01-29|1358.84
#2021-02-01|1388.34
#2021-02-02|1410.29
#2021-02-03|1423.50
#2021-02-04|1412.67
#2021-02-05|1416.90
#2021-02-08|1439.54
#2021-02-09|1447.14
#2021-02-10|1450.03
#2021-02-11|1450.72
#2021-02-12|1448.58
#2021-02-15|1458.62
#2021-02-16|1470.23
#2021-02-17|1475.67
#2021-02-18|1463.37
#2021-02-19|1464.14
#2021-02-22|1480.49
#2021-02-23|1485.13
#2021-02-24|1448.30
#2021-02-25|1479.28
#2021-02-26|1421.06
#2021-03-01|1441.12
#2021-03-02|1437.88
#2021-03-03|1466.34
#2021-03-04|1442.52
#2021-03-05|1441.17
#2021-03-08|1433.48
#2021-03-09|1436.26
#2021-03-10|1439.95
#2021-03-11|1466.95
#2021-03-12|1482.50
#2021-03-15|1490.80
#2021-03-16|1483.00
#2021-03-17|1474.46
#2021-03-18|1491.62
#2021-03-19|1485.12
#2021-03-22|1485.73
#2021-03-23|1466.89
#2021-03-24|1436.28
#2021-03-25|1455.20
#2021-03-26|1471.16
#2021-03-29|1480.56
#2021-03-30|1475.46
#2021-03-31|1462.73
#2021-04-01|1468.49
#2021-04-02|1476.86
#2021-04-05|1488.48
#2021-04-06|1488.32
#2021-04-07|1506.72
#2021-04-08|1517.71
#2021-04-09|1513.26
#2021-04-12|1503.12
#2021-04-13|1513.93
#2021-04-14|1527.15
#2021-04-15|1545.20
#2021-04-16|1557.32
#2021-04-19|1581.92
#2021-04-20|1571.38
#2021-04-21|1541.23
#2021-04-22|1564.68
#2021-04-23|1554.43
#2021-04-26|1572.90
#2021-04-27|1572.93
#2021-04-28|1558.85
#2021-04-29|1577.08
#2021-04-30|1563.95
#2021-05-03|1556.72
#2021-05-04|1555.96
#2021-05-05|1564.10
#2021-05-06|1604.80
#2021-05-07|1622.94
#2021-05-10|1663.08
#2021-05-11|1629.55
#2021-05-12|1574.74
#2021-05-13|1546.22
#2021-05-14|1549.08
#2021-05-17|1532.09
#2021-05-18|1572.54
#2021-05-19|1566.95
#2021-05-20|1544.13
#2021-05-21|1549.62
#2021-05-24|1554.01
#2021-05-25|1563.82
#2021-05-26|1552.78
#2021-05-27|1534.77
#2021-05-28|1565.92
#2021-05-31|1560.38
#2021-06-01|1563.75
#2021-06-02|1579.21
#2021-06-03|1576.31
#2021-06-04|1575.68
#2021-06-07|1572.62
#2021-06-08|1557.22
#2021-06-09|1540.05
#2021-06-10|1544.25
#2021-06-11|1554.94
#2021-06-14|1552.36
#2021-06-15|1550.59
#2021-06-16|1542.31
#2021-06-17|1528.88
#2021-06-18|1514.78
#2021-06-21|1479.32
#2021-06-22|1510.47
#2021-06-23|1503.85
#2021-06-24|1511.96
#2021-06-25|1535.28
#2021-06-28|1543.42
#2021-06-29|1531.99
#2021-06-30|1532.76
#2021-07-01|1527.68
#2021-07-02|1531.42
#2021-07-05|1543.92
#2021-07-06|1549.41
#2021-07-07|1530.97
#2021-07-08|1519.70
#2021-07-09|1509.55
#2021-07-12|1534.37
#2021-07-13|1539.83
#2021-07-14|1530.27
#2021-07-15|1534.67
#2021-07-16|1537.46
#2021-07-19|1521.74
#2021-07-20|1491.80
#2021-07-21|1497.28
#2021-07-22|1514.47
#2021-07-23|1516.54
#2021-07-26|1523.92
#2021-07-27|1533.64
#2021-07-28|1527.45
#2021-07-29|1552.21
#2021-07-30|1541.57
#2021-08-02|1576.21
#2021-08-03|1564.49
#2021-08-04|1561.05
#2021-08-05|1556.36
#2021-08-06|1550.26
#2021-08-09|1548.25
#2021-08-10|1538.95
#2021-08-11|1553.36
#2021-08-12|1571.93
#2021-08-13|1573.98
#2021-08-16|1560.24
#2021-08-17|1534.37
#2021-08-18|1540.80
#2021-08-19|1503.05
#2021-08-20|1475.33
#2021-08-23|1488.38
#2021-08-24|1511.38
#2021-08-25|1517.97
#2021-08-26|1513.38
#2021-08-27|1516.49
#2021-08-30|1548.08
#2021-08-31|1570.70
#2021-09-01|1561.72
#2021-09-02|1561.26
#2021-09-03|1590.28
#2021-09-06|1602.72
#2021-09-07|1613.54
#2021-09-08|1612.96
#2021-09-09|1617.81
#2021-09-10|1637.98
#2021-09-13|1657.30
#2021-09-14|1660.91
#2021-09-15|1649.46
#2021-09-16|1639.42
#2021-09-17|1624.11
#2021-09-20|1613.01
#2021-09-21|1604.50
#2021-09-22|1581.02
#2021-09-23|1583.98
#2021-09-24|1585.71
#2021-09-27|1580.52
#2021-09-28|1576.34
#2021-09-29|1547.79
#2021-09-30|1543.84
#2021-10-01|1516.75
#2021-10-04|1507.28
#2021-10-05|1497.72
#2021-10-06|1493.45
#2021-10-07|1493.19
#2021-10-08|1493.57
#2021-10-11|1500.89
#2021-10-12|1500.92
#2021-10-13|1499.37
#2021-10-14|1514.48
#2021-10-15|1536.43
#2021-10-18|1547.76
#2021-10-19|1548.96
#2021-10-20|1538.16
#2021-10-21|1525.13
#2021-10-22|1513.81
#2021-10-25|1521.57
#2021-10-26|1533.66
#2021-10-27|1531.91
#2021-10-28|1519.46
#2021-10-29|1514.99
#2021-11-01|1523.46
#2021-11-02|1510.08
#2021-11-03|1506.44
#2021-11-04|1518.68
#2021-11-05|1497.73
#2021-11-08|1504.72
#2021-11-09|1499.24
#2021-11-10|1476.19
#2021-11-11|1485.72
#2021-11-12|1505.83
#2021-11-15|1500.47
#2021-11-16|1488.64
#2021-11-17|1481.68
#2021-11-18|1478.25
#2021-11-19|1485.05
#2021-11-22|1478.28
#2021-11-23|1477.79
#2021-11-24|1469.48
#2021-11-25|1475.34
#2021-11-26|1450.33
#2021-11-29|1422.19
#2021-11-30|1408.06
#2021-12-01|1430.09
#2021-12-02|1426.44
#2021-12-03|1440.70
#2021-12-06|1438.71
#2021-12-07|1461.07
#2021-12-08|1472.08
#2021-12-09|1472.92
#2021-12-10|1461.00
#2021-12-13|1461.09
#2021-12-14|1451.08
#2021-12-15|1446.41
#2021-12-16|1460.26
#2021-12-17|1457.57
#2021-12-20|1420.11
#2021-12-21|1432.74
#2021-12-22|1431.38
#2021-12-23|1446.32
#2021-12-24|1446.36
#2021-12-27|1437.96
#2021-12-28|1453.35
#2021-12-29|1450.12
#2021-12-30|1442.50
#2021-12-31|1447.16
#2022-01-03|1448.99
#2022-01-04|1456.46
#2022-01-05|1467.20
#2022-01-06|1454.98
#2022-01-07|1465.71
#2022-01-10|1471.54
#2022-01-11|1466.71
#2022-01-12|1503.69
#2022-01-13|1519.54
#2022-01-14|1499.79
#2022-01-17|1488.30
#2022-01-18|1470.34
#2022-01-19|1447.56
#2022-01-20|1466.79
#2022-01-21|1456.49
#2022-01-24|1438.65
#2022-01-25|1411.23
#2022-01-26|1411.28
#2022-01-27|1371.79
#2022-01-28|1399.23
#2022-01-31|1403.33
#2022-02-01|1400.71
#2022-02-02|1425.23
#2022-02-03|1419.45
#2022-02-04|1429.92
#2022-02-07|1427.90
#2022-02-08|1422.48
#2022-02-09|1446.95
#2022-02-10|1458.40
#2022-02-11|1453.64
#2022-02-14|1433.30
#2022-02-15|1419.67
#2022-02-16|1446.18
#2022-02-17|1443.58
#2022-02-18|1437.14
#2022-02-21|1427.82
#2022-02-22|1404.07
#2022-02-23|1407.27
#2022-02-24|1378.73
#2022-02-25|1395.68
#2022-02-28|1419.04
#2022-03-01|1430.06
#2022-03-02|1421.45
#2022-03-03|1435.70
#2022-03-04|1411.22
#2022-03-07|1373.21
#2022-03-08|1328.12
#2022-03-09|1327.54
#2022-03-10|1375.29
#2022-03-11|1355.74
#2022-03-14|1348.02
#2022-03-15|1329.06
#2022-03-16|1349.45
#2022-03-17|1386.48
#2022-03-18|1396.37
#2022-03-21|1396.15
#2022-03-22|1400.13
#2022-03-23|1421.21
#2022-03-24|1424.09
#2022-03-25|1428.37
#2022-03-28|1404.18
#2022-03-29|1417.03
#2022-03-30|1405.36
#2022-03-31|1405.75
#2022-04-01|1394.22
#2022-04-04|1403.92
#2022-04-05|1398.54
#2022-04-06|1380.12
#2022-04-07|1356.92
#2022-04-08|1370.13
#2022-04-11|1352.87
#2022-04-12|1334.84
#2022-04-13|1351.98
#2022-04-14|1365.01
#2022-04-15|1355.06
#2022-04-18|1337.09
#2022-04-19|1337.62
#2022-04-20|1344.04
#2022-04-21|1342.63
#2022-04-22|1325.41
#2022-04-25|1293.40
#2022-04-26|1289.43
#2022-04-27|1268.77
#2022-04-28|1287.70
#2022-04-29|1302.78
#2022-05-02|1299.47
#2022-05-03|1296.32
#2022-05-04|1292.42
#2022-05-05|1292.80
#2022-05-06|1284.16
#2022-05-09|1256.26
#2022-05-10|1244.67
#2022-05-11|1242.84
#2022-05-12|1225.77
#2022-05-13|1233.49
#2022-05-16|1229.28
#2022-05-17|1250.65
#2022-05-18|1265.84
#2022-05-19|1251.85
#2022-05-20|1273.86
#2022-05-23|1270.52
#2022-05-24|1263.66
#2022-05-25|1260.30
#2022-05-26|1262.90
#2022-05-27|1279.12
#2022-05-30|1300.32
#2022-05-31|1303.79
#2022-06-01|1302.36
#2022-06-02|1295.47
#2022-06-03|1295.36
#2022-06-06|1299.64
#2022-06-07|1287.95
#2022-06-08|1290.24
#2022-06-09|1283.05
#2022-06-10|1268.55
#2022-06-13|1231.77
#2022-06-14|1221.10
#2022-06-15|1211.81
#2022-06-16|1217.11
#2022-06-17|1181.66
#2022-06-20|1150.69
#2022-06-21|1163.79
#2022-06-22|1141.84
#2022-06-23|1130.05
#2022-06-24|1140.13
#2022-06-27|1161.36
#2022-06-28|1163.28
#2022-06-29|1142.66
#2022-06-30|1128.01
#2022-07-01|1124.37
#2022-07-04|1122.26
#2022-07-05|1128.11
#2022-07-06|1100.88
#2022-07-07|1113.29
#2022-07-08|1119.75
#2022-07-11|1113.72
#2022-07-12|1087.63
#2022-07-13|1093.43
#2022-07-14|1087.41
#2022-07-15|1078.43
#2022-07-18|1092.94
#2022-07-19|1106.85
#2022-07-20|1125.57
#2022-07-21|1131.16
#2022-07-22|1138.22
#2022-07-25|1130.64
#2022-07-26|1130.13
#2022-07-27|1127.89
#2022-07-28|1154.93
#2022-07-29|1163.79
#2022-08-01|1189.69
#2022-08-02|1172.15
#2022-08-03|1157.33
#2022-08-04|1159.59
#2022-08-05|1166.10
#2022-08-08|1173.16
#2022-08-09|1175.57
#2022-08-10|1187.34
#2022-08-11|1197.07
#2022-08-12|1208.14
#2022-08-15|1216.93
#2022-08-16|1205.70
#2022-08-17|1207.48
#2022-08-18|1196.91
#2022-08-19|1185.41
#2022-08-22|1174.79
#2022-08-23|1173.11
#2022-08-24|1172.59
#2022-08-25|1180.19
#2022-08-26|1182.94
#2022-08-29|1154.62
#2022-08-30|1166.10
#2022-08-31|1167.82
#2022-09-01|1141.24
#2022-09-02|1130.66
#2022-09-05|1132.68
#2022-09-06|1130.38
#2022-09-07|1114.33
#2022-09-08|1134.03
#2022-09-09|1145.18
#2022-09-12|1152.74
#2022-09-13|1155.79
#2022-09-14|1141.53
#2022-09-15|1134.53
#2022-09-16|1116.58
#2022-09-19|1106.77
#2022-09-20|1113.14
#2022-09-21|1101.25
#2022-09-22|1101.25
#2022-09-23|1088.43
#2022-09-26|1039.61
#2022-09-27|1042.55
#2022-09-28|1018.51
#2022-09-29|1019.79
#2022-09-30|1016.93
#2022-10-03|1021.58
#2022-10-04|1048.18
#2022-10-05|1060.29
#2022-10-06|1069.29
#2022-10-07|1056.94
#2022-10-10|1050.96
#2022-10-11|1031.18
#2022-10-12|1025.33
#2022-10-13|1013.13
#2022-10-14|1025.50
#2022-10-17|1018.14
#2022-10-18|1032.29
#2022-10-19|1029.40
#2022-10-20|1023.22
#2022-10-21|1011.03
#2022-10-24|1019.83
#2022-10-25|1022.96
#2022-10-26|1032.74
#2022-10-27|1045.53
#2022-10-28|1029.86
#2022-10-31|1031.05
#2022-11-01|1048.47
#2022-11-02|1053.13
#2022-11-03|1046.15
#2022-11-04|1055.51
#2022-11-07|1081.79
#2022-11-08|1095.40
#2022-11-09|1106.54
#2022-11-10|1106.96
#2022-11-11|1161.42
#2022-11-14|1161.42
#2022-11-15|1176.31
#2022-11-16|1169.26
#2022-11-17|1152.60
#2022-11-18|1153.75
#2022-11-21|1144.55
#2022-11-22|1152.00
#2022-11-23|1163.03
#2022-11-24|1188.29
#2022-11-25|1187.62
#2022-11-28|1173.72
#2022-11-29|1180.27
#2022-11-30|1188.24
#2022-12-01|1215.42
#2022-12-02|1201.21
#2022-12-05|1203.57
#2022-12-06|1189.64
#2022-12-07|1182.21
#2022-12-08|1180.45
#2022-12-09|1184.22
#2022-12-12|1172.91
#2022-12-13|1182.23
#2022-12-14|1205.23
#2022-12-15|1187.59
#2022-12-16|1176.58
#2022-12-19|1167.44
#2022-12-20|1174.48
#2022-12-21|1168.72
#2022-12-22|1176.11
#2022-12-23|1156.83
#2022-12-26|1168.83
#2022-12-27|1172.93
#2022-12-28|1166.28
#2022-12-29|1159.34
#2022-12-30|1165.18
#2023-01-02|1166.96
#2023-01-03|1173.60
#2023-01-04|1154.69
#2023-01-05|1151.10
#2023-01-06|1163.75
#2023-01-09|1187.62
#2023-01-10|1198.14
#2023-01-11|1204.70
#2023-01-12|1222.72
#2023-01-13|1238.42
#2023-01-16|1227.30
#2023-01-17|1233.40
#2023-01-18|1243.64
#2023-01-19|1238.71
#2023-01-20|1240.88
#2023-01-23|1245.77
#2023-01-24|1251.51
#2023-01-25|1261.59
#2023-01-26|1269.10
#2023-01-27|1277.86
#2023-01-30|1280.65
#2023-01-31|1280.59
#2023-02-01|1292.07
#2023-02-02|1289.40
#2023-02-03|1269.89
#2023-02-06|1251.51
#2023-02-07|1259.28
#2023-02-08|1257.53
#2023-02-09|1268.71
#2023-02-10|1262.76
#2023-02-13|1249.44
#2023-02-14|1260.00
#2023-02-15|1252.29
#2023-02-16|1264.77
#2023-02-17|1259.73
#2023-02-20|1270.48
#2023-02-21|1276.34
#2023-02-22|1257.23
#2023-02-23|1257.74
#2023-02-24|1242.69
#2023-02-27|1243.11
#2023-02-28|1236.18
#2023-03-01|1245.42
#2023-03-02|1249.10
#2023-03-03|1269.16
#2023-03-06|1282.39
#2023-03-07|1284.88
#2023-03-08|1271.26
#2023-03-09|1273.64
#2023-03-10|1268.59
#2023-03-13|1274.82
#2023-03-14|1240.64
#2023-03-15|1264.79
#2023-03-16|1240.64
#2023-03-17|1250.16
#2023-03-20|1239.08
#2023-03-21|1238.76
#2023-03-22|1255.44
#2023-03-23|1275.63
#2023-03-24|1269.95
#2023-03-27|1268.65
#2023-03-28|1275.68
#2023-03-29|1282.99
#2023-03-30|1276.04
#2023-03-31|1293.76
#2023-04-03|1299.78
#2023-04-04|1295.79
#2023-04-05|1290.31
#2023-04-06|1269.90
#2023-04-07|1279.96
#2023-04-10|1287.78
#2023-04-11|1305.60
#2023-04-12|1306.85
#2023-04-13|1312.50
#2023-04-14|1323.95
#2023-04-17|1322.55
#2023-04-18|1324.16
#2023-04-19|1315.74
#2023-04-20|1312.64
#2023-04-21|1300.72
#2023-04-24|1294.73
#2023-04-25|1283.29
#2023-04-26|1276.93
#2023-04-27|1285.96
#2023-04-28|1275.67
#2023-05-01|1279.15
#2023-05-02|1286.84
#2023-05-03|1286.49
#2023-05-04|1298.03
#2023-05-05|1290.66
#2023-05-08|1288.45
#2023-05-09|1291.85
#2023-05-10|1283.25
#2023-05-11|1269.87
#2023-05-12|1254.46
#2023-05-15|1254.45
#2023-05-16|1258.08
#2023-05-17|1252.87
#2023-05-18|1257.82
#2023-05-19|1259.72
#2023-05-22|1267.09
#2023-05-23|1268.12
#2023-05-24|1262.53
#2023-05-25|1250.97
#2023-05-26|1243.60
#2023-05-29|1252.18
#2023-05-30|1250.67
#2023-05-31|1233.50
#2023-06-01|1241.10
#2023-06-02|1265.61
#2023-06-05|1283.94
#2023-06-06|1291.51
#2023-06-07|1294.54
#2023-06-08|1292.46
#2023-06-09|1304.55
#2023-06-12|1307.47
#2023-06-13|1319.43
#2023-06-14|1330.02
#2023-06-15|1325.24
#2023-06-16|1333.97
#2023-06-19|1323.73
#2023-06-20|1317.40
#2023-06-21|1307.69
#2023-06-22|1301.19
#2023-06-23|1282.19
#2023-06-26|1291.80
#2023-06-27|1291.59
#2023-06-28|1292.65
#2023-06-29|1285.30
#2023-06-30|1289.04
#2023-07-03|1320.48
#2023-07-04|1313.50
#2023-07-05|1317.37
#2023-07-06|1298.56
#2023-07-07|1297.37
#2023-07-10|1301.63
#2023-07-11|1310.12
#2023-07-12|1316.91
#2023-07-13|1338.14
#2023-07-14|1350.37
#2023-07-17|1349.89
#2023-07-18|1364.61
#2023-07-19|1368.25
#2023-07-20|1361.29
#2023-07-21|1358.19
#2023-07-24|1387.87
#2023-07-25|1412.69
#2023-07-26|1408.42
#2023-07-27|1378.26
#2023-07-28|1387.47
#2023-07-31|1407.39
#2023-08-01|1399.89
#2023-08-02|1366.96
#2023-08-03|1364.71
#2023-08-04|1362.83
#2023-08-07|1352.81
#2023-08-08|1348.42
#2023-08-09|1353.13
#2023-08-10|1354.09
#2023-08-11|1341.04
#2023-08-14|1319.30
#2023-08-15|1318.93
#2023-08-16|1289.09
#2023-08-17|1289.41
#2023-08-18|1283.43
#2023-08-21|1284.21
#2023-08-22|1299.82
#2023-08-23|1302.28
#2023-08-24|1313.82
#2023-08-25|1301.99
#2023-08-28|1316.39
#2023-08-29|1320.53
#2023-08-30|1330.30
#2023-08-31|1336.50
#2023-09-01|1337.39
#2023-09-04|1360.18
#2023-09-05|1354.44
#2023-09-06|1346.74
#2023-09-07|1333.96
#2023-09-08|1325.78
#2023-09-11|1327.73
#2023-09-12|1320.68
#2023-09-13|1312.18
#2023-09-14|1337.10
#2023-09-15|1347.78
#2023-09-18|1347.06
#2023-09-19|1345.80
#2023-09-20|1338.52
#2023-09-21|1324.20
#2023-09-22|1316.82
#2023-09-25|1302.73
#2023-09-26|1291.50
#2023-09-27|1284.67
#2023-09-28|1269.41
#2023-09-29|1267.30
#2023-10-02|1262.96
#2023-10-03|1245.86
#2023-10-04|1211.31
#2023-10-05|1228.29
#2023-10-06|1230.43
#2023-10-09|1233.50
#2023-10-10|1241.78
#2023-10-11|1252.23
#2023-10-12|1269.82
#2023-10-13|1254.58
#2023-10-16|1245.73
#2023-10-17|1247.79
#2023-10-18|1246.01
#2023-10-19|1223.87
#2023-10-20|1207.57
#2023-10-23|1193.21
#2023-10-24|1205.01
#2023-10-25|1197.37
#2023-10-26|1167.57
#2023-10-27|1189.43
#2023-10-30|1199.09
#2023-10-31|1183.96
#2023-11-01|1193.90
#2023-11-02|1217.35
#2023-11-03|1233.39
#2023-11-06|1287.33
#2023-11-07|1263.26
#2023-11-08|1237.38
#2023-11-09|1239.84
#2023-11-10|1233.53
#2023-11-13|1231.88
#2023-11-14|1244.74
#2023-11-15|1274.32
#2023-11-16|1277.53
#2023-11-17|1287.51
#2023-11-20|1291.28
#2023-11-21|1302.51
#2023-11-22|1292.46
#2023-11-23|1295.79
#2023-11-24|1296.16
#2023-11-27|1294.76
#2023-11-28|1306.66
#2023-11-29|1312.05
#2023-11-30|1315.21
#2023-12-01|1308.38
#2023-12-04|1308.61
#2023-12-05|1290.85
#2023-12-06|1302.39
#2023-12-07|1299.25
#2023-12-08|1291.42
#2023-12-11|1282.96
#2023-12-12|1286.33
#2023-12-13|1278.04
#2023-12-14|1306.89
#2023-12-15|1338.97
#2023-12-18|1334.20
#2023-12-19|1329.69
#2023-12-20|1345.15
#2023-12-21|1343.13
#2023-12-22|1349.44
#2023-12-25|1343.93
#2023-12-26|1345.08
#2023-12-27|1363.10
#2023-12-28|1385.33
#2023-12-29|1384.97
#2024-01-01|1385.63
#2024-01-02|1375.05
#2024-01-03|1353.05
#2024-01-04|1354.14
#2024-01-05|1352.41
#2024-01-08|1347.27
#2024-01-09|1339.51
#2024-01-10|1329.07
#2024-01-11|1334.65
#2024-01-12|1339.13
#2024-01-15|1344.21
#2024-01-16|1323.72
#2024-01-17|1285.36
#2024-01-18|1282.87
#2024-01-19|1287.66
#2024-01-22|1287.70
#2024-01-23|1280.44
#2024-01-24|1291.74
#2024-01-25|1296.22
#2024-01-26|1291.43
#2024-01-29|1302.87
#2024-01-30|1303.76
#2024-01-31|1314.43
#2024-02-01|1313.94
#2024-02-02|1321.06
#2024-02-05|1311.43
#2024-02-06|1309.28
#2024-02-07|1319.37
#2024-02-08|1315.90
#2024-02-09|1310.10
#2024-02-12|1305.68
#2024-02-13|1308.91
#2024-02-14|1296.88
#2024-02-15|1312.59
#2024-02-16|1331.78
#2024-02-19|1339.55
#2024-02-20|1339.45
#2024-02-21|1338.95
#2024-02-22|1349.76
#2024-02-23|1345.81
#2024-02-26|1345.71
#2024-02-27|1347.86
#2024-02-28|1342.55
#2024-02-29|1346.20
#2024-03-01|1361.14
#2024-03-04|1369.06
#2024-03-05|1362.68
#2024-03-06|1368.86
#2024-03-07|1373.52
#2024-03-08|1390.63
#2024-03-11|1374.56
#2024-03-12|1378.73
#2024-03-13|1371.25
#2024-03-14|1375.01
#2024-03-15|1366.29
#2024-03-18|1384.84
#2024-03-19|1378.10
#2024-03-20|1367.87
#2024-03-21|1395.16
#2024-03-22|1394.98
#2024-03-25|1388.80
#2024-03-26|1388.74
#2024-03-27|1390.49
#2024-03-28|1369.96
#2024-03-29|1373.27
#2024-04-01|1361.25
#2024-04-02|1365.54
#2024-04-03|1363.03
#2024-04-04|1374.41
#2024-04-05|1365.63
#2024-04-08|1372.18
#2024-04-09|1390.98
#2024-04-10|1393.19
#2024-04-11|1386.01
#2024-04-12|1381.79
#2024-04-15|1369.03
#2024-04-16|1336.99
#2024-04-17|1331.82
#2024-04-18|1348.69
#2024-04-19|1326.33
#2024-04-22|1334.02
#2024-04-23|1331.60
#2024-04-24|1352.65
#2024-04-25|1337.01
#2024-04-26|1328.62
#2024-04-29|1341.16
#2024-04-30|1348.38
#2024-05-01|1338.95
#2024-05-02|1351.51
#2024-05-03|1357.79
#2024-05-06|1354.66
#2024-05-07|1347.72
#2024-05-08|1336.91
#2024-05-09|1337.52
#2024-05-10|1342.22
#2024-05-13|1345.76
#2024-05-14|1348.36
#2024-05-15|1352.61
#2024-05-16|1359.43
#2024-05-17|1356.87
#2024-05-20|1375.96
#2024-05-21|1366.91
#2024-05-22|1349.58
#2024-05-23|1344.55
#2024-05-24|1338.13
#2024-05-27|1352.41
#2024-05-28|1354.86
#2024-05-29|1337.17
#2024-05-30|1320.41
#2024-05-31|1330.25
#2024-06-03|1345.92
#2024-06-04|1334.01
#2024-06-05|1324.66
#2024-06-06|1335.33
#2024-06-07|1349.20
#2024-06-10|1351.68
#2024-06-11|1342.90
#2024-06-12|1346.18
#2024-06-13|1335.21
#2024-06-14|1335.28
#2024-06-17|1316.09
#2024-06-18|1321.68
#2024-06-19|1327.63
#2024-06-20|1332.15
#2024-06-21|1322.64
#2024-06-24|1317.17
#2024-06-25|1324.36
#2024-06-26|1318.80
#2024-06-27|1314.91
#2024-06-28|1321.60
#2024-07-01|1322.34
#2024-07-02|1317.99
#2024-07-03|1331.27
#2024-07-04|1346.47
#2024-07-05|1342.71
#2024-07-08|1341.27
#2024-07-09|1347.66
#2024-07-10|1340.74
#2024-07-11|1365.76
#2024-07-12|1364.52
#2024-07-15|1361.18
#2024-07-16|1352.55
#2024-07-17|1366.49
#2024-07-18|1355.71
#2024-07-19|1338.26
#2024-07-22|1323.07
#2024-07-23|1320.97
#2024-07-24|1315.14
#2024-07-25|1292.25
#2024-07-26|1297.91
#2024-07-29|1327.97
#2024-07-30|1319.21
#2024-07-31|1352.71
#2024-08-01|1337.40
#2024-08-02|1291.53
#2024-08-05|1185.02
#2024-08-06|1250.37
#2024-08-07|1252.98
#2024-08-08|1238.50
#2024-08-09|1258.65
#2024-08-12|1254.68
#2024-08-13|1272.73
#2024-08-14|1281.25
#2024-08-15|1269.95
#2024-08-16|1305.61
#2024-08-19|1307.76
#2024-08-20|1321.45
#2024-08-21|1317.79
#2024-08-22|1328.75
#2024-08-23|1335.74
#2024-08-26|1352.03
#2024-08-27|1353.66
#2024-08-28|1342.34
#2024-08-29|1339.07
#2024-08-30|1342.81
#2024-09-02|1338.81
#2024-09-03|1342.67
#2024-09-04|1300.42
#2024-09-05|1301.52
#2024-09-06|1297.03
#2024-09-09|1278.41
#2024-09-10|1271.40
#2024-09-11|1269.60
#2024-09-12|1299.14
#2024-09-13|1317.76
#2024-09-16|1324.62
#2024-09-17|1317.15
#2024-09-18|1316.00
#2024-09-19|1334.09
#2024-09-20|1343.76
#2024-09-23|1349.55
#2024-09-24|1368.78
#2024-09-25|1372.55
#2024-09-26|1398.18
#2024-09-27|1435.01
#2024-09-30|1408.50
#2024-10-01|1416.07
#2024-10-02|1394.48
#2024-10-03|1391.06
#2024-10-04|1383.14
#2024-10-07|1393.66
#2024-10-08|1368.66
#2024-10-09|1358.03
#2024-10-10|1364.47
#2024-10-11|1355.88
#2024-10-14|1351.84
#2024-10-15|1342.34
#2024-10-16|1330.94
#2024-10-17|1321.27
#2024-10-18|1329.93
#2024-10-21|1322.69
#2024-10-22|1301.34
#2024-10-23|1291.14
#2024-10-24|1296.35
#2024-10-25|1287.97
#2024-10-28|1293.18
#2024-10-29|1298.26
#2024-10-30|1288.70
#2024-10-31|1295.11
#2024-11-01|1281.46
#2024-11-04|1288.84
#2024-11-05|1309.04
#2024-11-06|1299.85
#2024-11-07|1312.13
#2024-11-08|1306.57
#2024-11-11|1282.54
#2024-11-12|1262.81
#2024-11-13|1233.69
#2024-11-14|1216.98
#2024-11-15|1217.36
#2024-11-18|1224.98
#2024-11-19|1236.23
#2024-11-20|1227.70
#2024-11-21|1228.73
#2024-11-22|1233.51
#2024-11-25|1244.86
#2024-11-26|1242.33
#2024-11-27|1240.90
#2024-11-28|1242.09
#2024-11-29|1242.58
#2024-12-02|1253.41
#2024-12-03|1270.74
#2024-12-04|1262.75
#2024-12-05|1264.09
#2024-12-06|1260.72
#2024-12-09|1246.83
#2024-12-10|1251.48
#2024-12-11|1245.20
#2024-12-12|1247.00
#2024-12-13|1222.09
#2024-12-16|1210.84
#2024-12-17|1198.66
#2024-12-18|1193.44
#2024-12-19|1165.80
#2024-12-20|1157.42
#2024-12-23|1167.48
#2024-12-24|1167.26
#2024-12-25|1169.02
#2024-12-26|1170.02
#2024-12-27|1173.41
#2024-12-30|1170.55
#2024-12-31|1171.05
#2025-01-01|1170.37
#2025-01-02|1167.59
#2025-01-03|1170.47
#2025-01-06|1162.66
#2025-01-07|1168.52
#2025-01-08|1159.64
#2025-01-09|1153.97
#2025-01-10|1148.27
#2025-01-13|1138.30
#2025-01-14|1139.56
#2025-01-15|1145.02
#2025-01-16|1157.21
#2025-01-17|1157.90
#2025-01-20|1172.66
#2025-01-21|1170.91
#2025-01-22|1172.66
#2025-01-23|1170.50
#2025-01-24|1177.95
#2025-01-27|1181.85
#2025-01-28|1165.98
#2025-01-29|1168.72
#2025-01-30|1172.70
#2025-01-31|1169.54
#2025-02-03|1136.66
#2025-02-04|1142.89
#2025-02-05|1162.35
#2025-02-06|1172.77
#2025-02-07|1179.00
#2025-02-10|1179.97
#2025-02-11|1173.91
#2025-02-12|1157.64
#2025-02-13|1184.30
#2025-02-14|1184.03
#2025-02-17|1185.90
#2025-02-18|1182.46
#2025-02-19|1193.36
#2025-02-20|1202.65
#2025-02-21|1210.25
#2025-02-24|1209.85
#2025-02-25|1198.31
#2025-02-26|1198.04
#2025-02-27|1199.57
#2025-02-28|1170.91
#2025-03-03|1180.95
#2025-03-04|1179.91
#2025-03-05|1198.20
#2025-03-06|1222.98
#2025-03-07|1228.76
#2025-03-10|1227.28
#2025-03-11|1210.01
#2025-03-12|1221.02
#2025-03-13|1217.68
#2025-03-14|1219.92
#2025-03-17|1228.15
#2025-03-18|1234.96
#2025-03-19|1240.25
#2025-03-20|1251.32
#2025-03-21|1237.04
#2025-03-24|1227.68
#2025-03-25|1227.06
#2025-03-26|1227.76
#2025-03-27|1225.52
#2025-03-28|1203.86
#2025-03-31|1176.50
#2025-04-01|1179.29
#2025-04-02|1172.64
#2025-04-03|1150.75
#2025-04-04|1134.15
#2025-04-07|1034.10
#2025-04-08|1064.85
#2025-04-09|1038.33
#2025-04-10|1103.48
#2025-04-11|1108.34
#2025-04-14|1128.62
#2025-04-15|1142.30
#2025-04-16|1132.32
#2025-04-17|1142.50
#2025-04-18|1144.04
#2025-04-21|1145.55
#2025-04-22|1152.03
#2025-04-23|1155.63
#2025-04-24|1163.13
#2025-04-25|1161.74
#2025-04-28|1179.50
#2025-04-29|1183.76
#2025-04-30|1185.48
#2025-05-01|1177.65
#2025-05-02|1195.20
#2025-05-05|1203.45
#2025-05-06|1206.28
#2025-05-07|1202.26
#2025-05-08|1185.61
#2025-05-09|1194.05
#2025-05-12|1201.35
#2025-05-13|1207.62
#2025-05-14|1213.39
#2025-05-15|1214.90
#2025-05-16|1216.74
#2025-05-19|1215.66
#2025-05-20|1210.87
#2025-05-21|1221.16
#2025-05-22|1214.80
#2025-05-23|1226.83
#2025-05-26|1236.11
#2025-05-27|1226.09
#2025-05-28|1226.07
#2025-05-29|1236.82
#2025-05-30|1232.22
#2025-06-02|1230.39
#2025-06-03|1228.94
#2025-06-04|1240.22
#2025-06-05|1240.58
#2025-06-06|1241.29
#2025-06-09|1242.23
#2025-06-10|1247.52
#2025-06-11|1259.73
#2025-06-12|1258.73
#2025-06-13|1241.74
#2025-06-16|1245.43
#2025-06-17|1240.30
#2025-06-18|1241.80
#2025-06-19|1221.77
#2025-06-20|1223.23
#2025-06-23|1210.95
#2025-06-24|1237.53
#2025-06-25|1241.07
#2025-06-26|1264.50
#2025-06-27|1277.68
#2025-06-30|1280.11
#2025-07-01|1284.57
#2025-07-02|1291.75
#2025-07-03|1308.22
#2025-07-04|1303.69
#2025-07-07|1281.51
#2025-07-08|1281.25
#2025-07-09|1278.79
#2025-07-10|1276.27
#2025-07-11|1279.88
#2025-07-14|1280.60
#2025-07-15|1276.94
#2025-07-16|1270.79
#2025-07-17|1274.72
#2025-07-18|1280.39
#2025-07-21|1296.55
#2025-07-22|1304.48
#2025-07-23|1327.63
#2025-07-24|1338.96
#2025-07-25|1313.48
#2025-07-28|1308.26
#2025-07-29|1301.78
#2025-07-30|1306.38
#2025-07-31|1287.49
#2025-08-01|1282.18
#2025-08-04|1289.24
#2025-08-05|1296.25
#2025-08-06|1304.38
#2025-08-07|1309.68
#2025-08-08|1308.55
#2025-08-11|1311.78
#2025-08-12|1314.90
#2025-08-13|1331.77
#2025-08-14|1327.19
#2025-08-15|1340.84
#2025-08-18|1340.99
#2025-08-19|1341.55
#2025-08-20|1339.09
#2025-08-21|1342.83
#2025-08-22|1341.17
#2025-08-25|1359.50
#2025-08-26|1350.22
#2025-08-27|1349.75
#2025-08-28|1349.10
#2025-08-29|1349.53
#2025-09-01|1354.77
#2025-09-02|1353.78
#2025-09-03|1361.72
#2025-09-04|1352.01
#2025-09-05|1374.01
#2025-09-08|1378.07
#2025-09-09|1382.64
#2025-09-10|1380.68
#2025-09-11|1382.24
#2025-09-12|1395.46
#2025-09-15|1397.47
#2025-09-16|1407.67
#2025-09-17|1402.60
#2025-09-18|1396.23
#2025-09-19|1396.88
#2025-09-22|1404.88
#2025-09-23|1403.13
#2025-09-24|1394.82
#2025-09-25|1400.85
#2025-09-26|1389.21
#2025-09-29|1396.14
#2025-09-30|1405.88
#2025-10-01|1405.28
#2025-10-02|1415.44
#2025-10-03|1428.52
#2025-10-06|1431.98
#2025-10-07|1432.20
#2025-10-08|1426.89
#2025-10-09|1444.50
#2025-10-10|1411.74
#2025-10-13|1419.45
#2025-10-14|1403.99
#2025-10-15|1427.03
#2025-10-16|1435.63
#2025-10-17|1424.07
#2025-10-20|1427.76
#2025-10-21|1425.73
#2025-10-22|1429.66
#2025-10-23|1426.23
#2025-10-24|1446.58
#2025-10-27|1453.71
#2025-10-28|1437.17
#2025-10-29|1443.51
#2025-10-30|1437.16
#2025-10-31|1428.41
#2025-11-03|1433.04
#2025-11-04|1420.16
#2025-11-05|1404.22
#2025-11-06|1418.61
#2025-11-07|1420.12
#2025-11-10|1431.51
#2025-11-11|1431.63
#2025-11-12|1446.92
#2025-11-13|1466.55
#2025-11-14|1453.46
#2025-11-17|1442.40
#2025-11-18|1402.65
#2025-11-19|1398.31
#2025-11-20|1407.33
#2025-11-21|1386.63
#2025-11-24|1384.98
#2025-11-25|1391.31
#2025-11-26|1412.23
#2025-11-27|1429.21
#2025-11-28|1439.78
#2025-12-01|1446.23
#2025-12-02|1443.55
#2025-12-03|1444.46
#2025-12-04|1454.80
#2025-12-05|1457.80
#2025-12-08|1459.55
#2025-12-09|1445.49
#2025-12-10|1455.13
#2025-12-11|1446.68
#2025-12-12|1478.94
#2025-12-15|1481.60
#2025-12-16|1446.43
#2025-12-17|1450.32
#2025-12-18|1442.32
#2025-12-19|1447.94
#2025-12-22|1473.88
#2025-12-23|1479.10
#2025-12-24|1486.53
#2025-12-25|1486.62
#2025-12-26|1483.17
#2025-12-29|1491.52
#2025-12-30|1486.86
#2025-12-31|1489.28
#2026-01-01|1490.30
#2026-01-02|1494.89
#2026-01-05|1506.06
#2026-01-06|1535.89
#2026-01-07|1545.74
#2026-01-08|1519.01
#2026-01-09|1521.68
#2026-01-12|1535.45
#2026-01-13|1561.82
#2026-01-14|1584.28
#2026-01-15|1600.01
#2026-01-16|1600.59