Table Data - Nasdaq Asia Basic Materials Large Mid Cap Index
| Title | Nasdaq Asia Basic Materials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQASIA55LM |
| 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 2026-01-13 |
| Last Updated | 2026-01-13 10:40 PM CST |
| Notes | For more information about this series, see: NQASIA55LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 484.45 |
| 2001-04-02 | 479.67 |
| 2001-04-03 | 486.56 |
| 2001-04-04 | 491.56 |
| 2001-04-05 | 498.28 |
| 2001-04-06 | 501.86 |
| 2001-04-09 | 488.88 |
| 2001-04-10 | 486.33 |
| 2001-04-11 | 490.17 |
| 2001-04-12 | 495.22 |
| 2001-04-13 | . |
| 2001-04-16 | 491.74 |
| 2001-04-17 | 497.47 |
| 2001-04-18 | 509.13 |
| 2001-04-19 | 516.03 |
| 2001-04-20 | 513.66 |
| 2001-04-23 | 519.10 |
| 2001-04-24 | 521.82 |
| 2001-04-25 | 526.86 |
| 2001-04-26 | 528.80 |
| 2001-04-27 | 525.26 |
| 2001-04-30 | 527.41 |
| 2001-05-01 | 542.59 |
| 2001-05-02 | 540.55 |
| 2001-05-03 | 543.33 |
| 2001-05-04 | 541.11 |
| 2001-05-07 | 540.03 |
| 2001-05-08 | 532.00 |
| 2001-05-09 | 524.23 |
| 2001-05-10 | 523.45 |
| 2001-05-11 | 525.74 |
| 2001-05-14 | 516.73 |
| 2001-05-15 | 521.84 |
| 2001-05-16 | 513.00 |
| 2001-05-17 | 522.66 |
| 2001-05-18 | 520.49 |
| 2001-05-21 | 532.46 |
| 2001-05-22 | 530.74 |
| 2001-05-23 | 542.72 |
| 2001-05-24 | 543.15 |
| 2001-05-25 | 532.90 |
| 2001-05-28 | . |
| 2001-05-29 | 533.75 |
| 2001-05-30 | 527.49 |
| 2001-05-31 | 524.86 |
| 2001-06-01 | 522.11 |
| 2001-06-04 | 519.30 |
| 2001-06-05 | 512.91 |
| 2001-06-06 | 510.84 |
| 2001-06-07 | 516.00 |
| 2001-06-08 | 513.96 |
| 2001-06-11 | 509.73 |
| 2001-06-12 | 496.96 |
| 2001-06-13 | 497.36 |
| 2001-06-14 | 497.97 |
| 2001-06-15 | 493.15 |
| 2001-06-18 | 487.32 |
| 2001-06-19 | 487.13 |
| 2001-06-20 | 483.30 |
| 2001-06-21 | 488.25 |
| 2001-06-22 | 493.21 |
| 2001-06-25 | 489.24 |
| 2001-06-26 | 489.84 |
| 2001-06-27 | 489.20 |
| 2001-06-28 | 478.85 |
| 2001-06-29 | 483.31 |
| 2001-07-02 | 482.44 |
| 2001-07-03 | 481.89 |
| 2001-07-04 | . |
| 2001-07-05 | 469.23 |
| 2001-07-06 | 458.73 |
| 2001-07-09 | 458.31 |
| 2001-07-10 | 460.14 |
| 2001-07-11 | 452.50 |
| 2001-07-12 | 456.18 |
| 2001-07-13 | 450.38 |
| 2001-07-16 | 444.98 |
| 2001-07-17 | 437.06 |
| 2001-07-18 | 427.71 |
| 2001-07-19 | 430.44 |
| 2001-07-20 | 430.99 |
| 2001-07-23 | 419.17 |
| 2001-07-24 | 416.28 |
| 2001-07-25 | 421.07 |
| 2001-07-26 | 421.50 |
| 2001-07-27 | 419.75 |
| 2001-07-30 | 412.51 |
| 2001-07-31 | 420.11 |
| 2001-08-01 | 421.43 |
| 2001-08-02 | 434.52 |
| 2001-08-03 | 434.11 |
| 2001-08-06 | 433.56 |
| 2001-08-07 | 432.33 |
| 2001-08-08 | 436.68 |
| 2001-08-09 | 427.27 |
| 2001-08-10 | 428.17 |
| 2001-08-13 | 422.38 |
| 2001-08-14 | 430.79 |
| 2001-08-15 | 433.69 |
| 2001-08-16 | 435.11 |
| 2001-08-17 | 429.83 |
| 2001-08-20 | 427.37 |
| 2001-08-21 | 433.06 |
| 2001-08-22 | 433.67 |
| 2001-08-23 | 430.27 |
| 2001-08-24 | 426.87 |
| 2001-08-27 | 426.16 |
| 2001-08-28 | 418.06 |
| 2001-08-29 | 419.07 |
| 2001-08-30 | 416.43 |
| 2001-08-31 | 411.05 |
| 2001-09-03 | . |
| 2001-09-04 | 402.54 |
| 2001-09-05 | 396.47 |
| 2001-09-06 | 388.85 |
| 2001-09-07 | 386.21 |
| 2001-09-10 | 376.90 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 354.20 |
| 2001-09-18 | 361.13 |
| 2001-09-19 | 371.53 |
| 2001-09-20 | 362.42 |
| 2001-09-21 | 347.68 |
| 2001-09-24 | 346.42 |
| 2001-09-25 | 349.00 |
| 2001-09-26 | 348.52 |
| 2001-09-27 | 347.10 |
| 2001-09-28 | 358.07 |
| 2001-10-01 | 364.62 |
| 2001-10-02 | 360.19 |
| 2001-10-03 | 354.65 |
| 2001-10-04 | 362.14 |
| 2001-10-05 | 364.40 |
| 2001-10-08 | 363.74 |
| 2001-10-09 | 358.94 |
| 2001-10-10 | 354.93 |
| 2001-10-11 | 365.21 |
| 2001-10-12 | 369.85 |
| 2001-10-15 | 369.64 |
| 2001-10-16 | 373.25 |
| 2001-10-17 | 377.74 |
| 2001-10-18 | 371.45 |
| 2001-10-19 | 371.56 |
| 2001-10-22 | 377.27 |
| 2001-10-23 | 380.31 |
| 2001-10-24 | 382.39 |
| 2001-10-25 | 386.28 |
| 2001-10-26 | 388.63 |
| 2001-10-29 | 382.60 |
| 2001-10-30 | 375.71 |
| 2001-10-31 | 374.19 |
| 2001-11-01 | 377.01 |
| 2001-11-02 | 378.52 |
| 2001-11-05 | 382.03 |
| 2001-11-06 | 390.59 |
| 2001-11-07 | 383.22 |
| 2001-11-08 | 389.88 |
| 2001-11-09 | 389.17 |
| 2001-11-12 | 387.14 |
| 2001-11-13 | 379.43 |
| 2001-11-14 | 379.20 |
| 2001-11-15 | 390.26 |
| 2001-11-16 | 394.94 |
| 2001-11-19 | 400.50 |
| 2001-11-20 | 398.34 |
| 2001-11-21 | 399.52 |
| 2001-11-22 | . |
| 2001-11-23 | 404.73 |
| 2001-11-26 | 416.26 |
| 2001-11-27 | 411.38 |
| 2001-11-28 | 399.54 |
| 2001-11-29 | 400.83 |
| 2001-11-30 | 401.95 |
| 2001-12-03 | 397.32 |
| 2001-12-04 | 402.58 |
| 2001-12-05 | 412.24 |
| 2001-12-06 | 418.01 |
| 2001-12-07 | 417.23 |
| 2001-12-10 | 411.28 |
| 2001-12-11 | 407.36 |
| 2001-12-12 | 419.50 |
| 2001-12-13 | 409.40 |
| 2001-12-14 | 404.35 |
| 2001-12-17 | 396.58 |
| 2001-12-18 | 394.27 |
| 2001-12-19 | 391.78 |
| 2001-12-20 | 394.95 |
| 2001-12-21 | 389.19 |
| 2001-12-24 | 388.35 |
| 2001-12-25 | . |
| 2001-12-26 | 385.06 |
| 2001-12-27 | 389.86 |
| 2001-12-28 | 398.62 |
| 2001-12-31 | 400.70 |
| 2002-01-01 | . |
| 2002-01-02 | 401.56 |
| 2002-01-03 | 400.91 |
| 2002-01-04 | 409.21 |
| 2002-01-07 | 416.45 |
| 2002-01-08 | 405.07 |
| 2002-01-09 | 405.93 |
| 2002-01-10 | 399.22 |
| 2002-01-11 | 399.29 |
| 2002-01-14 | 399.15 |
| 2002-01-15 | 389.92 |
| 2002-01-16 | 391.13 |
| 2002-01-17 | 388.39 |
| 2002-01-18 | 396.99 |
| 2002-01-21 | . |
| 2002-01-22 | 392.76 |
| 2002-01-23 | 392.03 |
| 2002-01-24 | 394.87 |
| 2002-01-25 | 401.93 |
| 2002-01-28 | 409.08 |
| 2002-01-29 | 404.63 |
| 2002-01-30 | 402.51 |
| 2002-01-31 | 408.16 |
| 2002-02-01 | 403.14 |
| 2002-02-04 | 407.40 |
| 2002-02-05 | 402.62 |
| 2002-02-06 | 402.94 |
| 2002-02-07 | 404.90 |
| 2002-02-08 | 406.38 |
| 2002-02-11 | 408.25 |
| 2002-02-12 | 414.23 |
| 2002-02-13 | 419.81 |
| 2002-02-14 | 433.53 |
| 2002-02-15 | 431.95 |
| 2002-02-18 | . |
| 2002-02-19 | 419.03 |
| 2002-02-20 | 416.58 |
| 2002-02-21 | 429.26 |
| 2002-02-22 | 435.40 |
| 2002-02-25 | 434.28 |
| 2002-02-26 | 432.07 |
| 2002-02-27 | 443.40 |
| 2002-02-28 | 446.55 |
| 2002-03-01 | 456.47 |
| 2002-03-04 | 475.09 |
| 2002-03-05 | 467.63 |
| 2002-03-06 | 468.33 |
| 2002-03-07 | 473.30 |
| 2002-03-08 | 474.46 |
| 2002-03-11 | 481.19 |
| 2002-03-12 | 470.19 |
| 2002-03-13 | 461.67 |
| 2002-03-14 | 463.39 |
| 2002-03-15 | 471.29 |
| 2002-03-18 | 464.31 |
| 2002-03-19 | 470.61 |
| 2002-03-20 | 468.16 |
| 2002-03-21 | 467.36 |
| 2002-03-22 | 457.74 |
| 2002-03-25 | 453.16 |
| 2002-03-26 | 451.72 |
| 2002-03-27 | 460.78 |
| 2002-03-28 | 462.45 |
| 2002-03-29 | . |
| 2002-04-01 | 451.37 |
| 2002-04-02 | 461.60 |
| 2002-04-03 | 473.68 |
| 2002-04-04 | 479.44 |
| 2002-04-05 | 481.97 |
| 2002-04-08 | 480.47 |
| 2002-04-09 | 470.85 |
| 2002-04-10 | 467.87 |
| 2002-04-11 | 462.91 |
| 2002-04-12 | 464.11 |
| 2002-04-15 | 470.27 |
| 2002-04-16 | 471.09 |
| 2002-04-17 | 478.42 |
| 2002-04-18 | 484.32 |
| 2002-04-19 | 480.93 |
| 2002-04-22 | 478.49 |
| 2002-04-23 | 481.67 |
| 2002-04-24 | 481.61 |
| 2002-04-25 | 483.41 |
| 2002-04-26 | 480.36 |
| 2002-04-29 | 476.70 |
| 2002-04-30 | 471.44 |
| 2002-05-01 | 474.22 |
| 2002-05-02 | 473.24 |
| 2002-05-03 | 475.73 |
| 2002-05-06 | 470.72 |
| 2002-05-07 | 466.39 |
| 2002-05-08 | 468.37 |
| 2002-05-09 | 470.67 |
| 2002-05-10 | 470.71 |
| 2002-05-13 | 465.77 |
| 2002-05-14 | 459.76 |
| 2002-05-15 | 473.52 |
| 2002-05-16 | 474.21 |
| 2002-05-17 | 480.98 |
| 2002-05-20 | 481.74 |
| 2002-05-21 | 488.06 |
| 2002-05-22 | 496.54 |
| 2002-05-23 | 492.58 |
| 2002-05-24 | 496.99 |
| 2002-05-27 | . |
| 2002-05-28 | 489.85 |
| 2002-05-29 | 485.45 |
| 2002-05-30 | 489.03 |
| 2002-05-31 | 484.04 |
| 2002-06-03 | 491.41 |
| 2002-06-04 | 488.23 |
| 2002-06-05 | 489.29 |
| 2002-06-06 | 488.54 |
| 2002-06-07 | 484.55 |
| 2002-06-10 | 488.64 |
| 2002-06-11 | 489.23 |
| 2002-06-12 | 484.54 |
| 2002-06-13 | 482.99 |
| 2002-06-14 | 483.71 |
| 2002-06-17 | 473.62 |
| 2002-06-18 | 478.56 |
| 2002-06-19 | 463.80 |
| 2002-06-20 | 477.56 |
| 2002-06-21 | 479.10 |
| 2002-06-24 | 480.16 |
| 2002-06-25 | 481.93 |
| 2002-06-26 | 473.25 |
| 2002-06-27 | 472.38 |
| 2002-06-28 | 484.75 |
| 2002-07-01 | 479.36 |
| 2002-07-02 | 478.10 |
| 2002-07-03 | 486.43 |
| 2002-07-04 | . |
| 2002-07-05 | 490.55 |
| 2002-07-08 | 494.35 |
| 2002-07-09 | 500.03 |
| 2002-07-10 | 496.64 |
| 2002-07-11 | 492.30 |
| 2002-07-12 | 500.88 |
| 2002-07-15 | 496.13 |
| 2002-07-16 | 488.45 |
| 2002-07-17 | 490.39 |
| 2002-07-18 | 502.49 |
| 2002-07-19 | 489.55 |
| 2002-07-22 | 485.41 |
| 2002-07-23 | 487.89 |
| 2002-07-24 | 479.13 |
| 2002-07-25 | 474.30 |
| 2002-07-26 | 453.27 |
| 2002-07-29 | 447.82 |
| 2002-07-30 | 449.98 |
| 2002-07-31 | 446.42 |
| 2002-08-01 | 442.45 |
| 2002-08-02 | 435.82 |
| 2002-08-05 | 421.57 |
| 2002-08-06 | 410.41 |
| 2002-08-07 | 427.65 |
| 2002-08-08 | 424.00 |
| 2002-08-09 | 433.46 |
| 2002-08-12 | 428.60 |
| 2002-08-13 | 428.20 |
| 2002-08-14 | 435.26 |
| 2002-08-15 | 435.73 |
| 2002-08-16 | 436.57 |
| 2002-08-19 | 425.04 |
| 2002-08-20 | 425.90 |
| 2002-08-21 | 432.29 |
| 2002-08-22 | 439.36 |
| 2002-08-23 | 441.85 |
| 2002-08-26 | 449.10 |
| 2002-08-27 | 445.95 |
| 2002-08-28 | 438.48 |
| 2002-08-29 | 434.69 |
| 2002-08-30 | 433.58 |
| 2002-09-02 | . |
| 2002-09-03 | 424.33 |
| 2002-09-04 | 415.17 |
| 2002-09-05 | 417.75 |
| 2002-09-06 | 411.66 |
| 2002-09-09 | 417.85 |
| 2002-09-10 | 421.94 |
| 2002-09-11 | 422.74 |
| 2002-09-12 | 422.84 |
| 2002-09-13 | 417.31 |
| 2002-09-16 | 410.54 |
| 2002-09-17 | 418.17 |
| 2002-09-18 | 413.75 |
| 2002-09-19 | 417.82 |
| 2002-09-20 | 406.15 |
| 2002-09-23 | 397.54 |
| 2002-09-24 | 391.01 |
| 2002-09-25 | 383.51 |
| 2002-09-26 | 390.15 |
| 2002-09-27 | 396.92 |
| 2002-09-30 | 397.15 |
| 2002-10-01 | 389.26 |
| 2002-10-02 | 386.88 |
| 2002-10-03 | 378.74 |
| 2002-10-04 | 381.30 |
| 2002-10-07 | 363.91 |
| 2002-10-08 | 366.00 |
| 2002-10-09 | 360.07 |
| 2002-10-10 | 356.15 |
| 2002-10-11 | 359.69 |
| 2002-10-14 | 362.86 |
| 2002-10-15 | 371.28 |
| 2002-10-16 | 375.03 |
| 2002-10-17 | 375.09 |
| 2002-10-18 | 381.43 |
| 2002-10-21 | 378.57 |
| 2002-10-22 | 371.07 |
| 2002-10-23 | 376.54 |
| 2002-10-24 | 370.68 |
| 2002-10-25 | 375.90 |
| 2002-10-28 | 376.94 |
| 2002-10-29 | 379.43 |
| 2002-10-30 | 381.36 |
| 2002-10-31 | 383.40 |
| 2002-11-01 | 379.80 |
| 2002-11-04 | 382.23 |
| 2002-11-05 | 394.31 |
| 2002-11-06 | 395.66 |
| 2002-11-07 | 399.64 |
| 2002-11-08 | 398.97 |
| 2002-11-11 | 396.17 |
| 2002-11-12 | 395.09 |
| 2002-11-13 | 392.78 |
| 2002-11-14 | 389.32 |
| 2002-11-15 | 398.31 |
| 2002-11-18 | 392.54 |
| 2002-11-19 | 393.05 |
| 2002-11-20 | 393.28 |
| 2002-11-21 | 396.74 |
| 2002-11-22 | 403.07 |
| 2002-11-25 | 410.48 |
| 2002-11-26 | 406.95 |
| 2002-11-27 | 406.75 |
| 2002-11-28 | . |
| 2002-11-29 | 418.70 |
| 2002-12-02 | 413.09 |
| 2002-12-03 | 413.25 |
| 2002-12-04 | 403.52 |
| 2002-12-05 | 403.66 |
| 2002-12-06 | 407.94 |
| 2002-12-09 | 411.97 |
| 2002-12-10 | 410.41 |
| 2002-12-11 | 408.90 |
| 2002-12-12 | 409.70 |
| 2002-12-13 | 407.67 |
| 2002-12-16 | 406.57 |
| 2002-12-17 | 408.04 |
| 2002-12-18 | 401.61 |
| 2002-12-19 | 407.03 |
| 2002-12-20 | 411.10 |
| 2002-12-23 | 412.90 |
| 2002-12-24 | 413.51 |
| 2002-12-25 | . |
| 2002-12-26 | 415.83 |
| 2002-12-27 | 419.55 |
| 2002-12-30 | 418.95 |
| 2002-12-31 | 418.24 |
| 2003-01-01 | . |
| 2003-01-02 | 416.16 |
| 2003-01-03 | 419.75 |
| 2003-01-06 | 428.82 |
| 2003-01-07 | 424.66 |
| 2003-01-08 | 425.68 |
| 2003-01-09 | 428.58 |
| 2003-01-10 | 430.44 |
| 2003-01-13 | 434.94 |
| 2003-01-14 | 441.63 |
| 2003-01-15 | 448.61 |
| 2003-01-16 | 443.37 |
| 2003-01-17 | 444.64 |
| 2003-01-20 | . |
| 2003-01-21 | 444.06 |
| 2003-01-22 | 443.85 |
| 2003-01-23 | 450.63 |
| 2003-01-24 | 447.80 |
| 2003-01-27 | 436.38 |
| 2003-01-28 | 434.55 |
| 2003-01-29 | 429.00 |
| 2003-01-30 | 427.66 |
| 2003-01-31 | 426.49 |
| 2003-02-03 | 428.46 |
| 2003-02-04 | 430.85 |
| 2003-02-05 | 433.60 |
| 2003-02-06 | 428.79 |
| 2003-02-07 | 424.46 |
| 2003-02-10 | 422.60 |
| 2003-02-11 | 419.83 |
| 2003-02-12 | 423.83 |
| 2003-02-13 | 417.80 |
| 2003-02-14 | 417.47 |
| 2003-02-17 | . |
| 2003-02-18 | 424.28 |
| 2003-02-19 | 421.63 |
| 2003-02-20 | 418.53 |
| 2003-02-21 | 417.69 |
| 2003-02-24 | 427.02 |
| 2003-02-25 | 416.77 |
| 2003-02-26 | 418.62 |
| 2003-02-27 | 416.05 |
| 2003-02-28 | 414.65 |
| 2003-03-03 | 417.47 |
| 2003-03-04 | 415.81 |
| 2003-03-05 | 413.82 |
| 2003-03-06 | 409.74 |
| 2003-03-07 | 399.77 |
| 2003-03-10 | 392.72 |
| 2003-03-11 | 381.41 |
| 2003-03-12 | 382.50 |
| 2003-03-13 | 381.03 |
| 2003-03-14 | 388.78 |
| 2003-03-17 | 385.08 |
| 2003-03-18 | 391.56 |
| 2003-03-19 | 390.40 |
| 2003-03-20 | 401.79 |
| 2003-03-21 | 399.68 |
| 2003-03-24 | 407.98 |
| 2003-03-25 | 402.01 |
| 2003-03-26 | 406.96 |
| 2003-03-27 | 404.78 |
| 2003-03-28 | 402.43 |
| 2003-03-31 | 392.66 |
| 2003-04-01 | 388.21 |
| 2003-04-02 | 393.10 |
| 2003-04-03 | 391.55 |
| 2003-04-04 | 392.03 |
| 2003-04-07 | 400.58 |
| 2003-04-08 | 398.12 |
| 2003-04-09 | 394.40 |
| 2003-04-10 | 395.22 |
| 2003-04-11 | 389.06 |
| 2003-04-14 | 384.77 |
| 2003-04-15 | 388.47 |
| 2003-04-16 | 389.83 |
| 2003-04-17 | 390.70 |
| 2003-04-18 | . |
| 2003-04-21 | 391.08 |
| 2003-04-22 | 385.05 |
| 2003-04-23 | 381.89 |
| 2003-04-24 | 378.53 |
| 2003-04-25 | 369.01 |
| 2003-04-28 | 368.78 |
| 2003-04-29 | 374.87 |
| 2003-04-30 | 382.92 |
| 2003-05-01 | 383.03 |
| 2003-05-02 | 384.81 |
| 2003-05-05 | 385.56 |
| 2003-05-06 | 393.18 |
| 2003-05-07 | 399.57 |
| 2003-05-08 | 395.27 |
| 2003-05-09 | 400.70 |
| 2003-05-12 | 406.95 |
| 2003-05-13 | 405.62 |
| 2003-05-14 | 406.79 |
| 2003-05-15 | 403.15 |
| 2003-05-16 | 402.75 |
| 2003-05-19 | 398.19 |
| 2003-05-20 | 399.36 |
| 2003-05-21 | 396.39 |
| 2003-05-22 | 400.14 |
| 2003-05-23 | 405.87 |
| 2003-05-26 | . |
| 2003-05-27 | 404.76 |
| 2003-05-28 | 404.86 |
| 2003-05-29 | 408.85 |
| 2003-05-30 | 404.62 |
| 2003-06-02 | 411.83 |
| 2003-06-03 | 411.35 |
| 2003-06-04 | 413.85 |
| 2003-06-05 | 426.88 |
| 2003-06-06 | 428.94 |
| 2003-06-09 | 435.76 |
| 2003-06-10 | 434.19 |
| 2003-06-11 | 434.91 |
| 2003-06-12 | 438.15 |
| 2003-06-13 | 441.65 |
| 2003-06-16 | 440.91 |
| 2003-06-17 | 447.73 |
| 2003-06-18 | 448.93 |
| 2003-06-19 | 447.65 |
| 2003-06-20 | 451.68 |
| 2003-06-23 | 455.87 |
| 2003-06-24 | 446.33 |
| 2003-06-25 | 449.38 |
| 2003-06-26 | 448.64 |
| 2003-06-27 | 455.98 |
| 2003-06-30 | 454.67 |
| 2003-07-01 | 460.61 |
| 2003-07-02 | 473.01 |
| 2003-07-03 | 475.85 |
| 2003-07-04 | . |
| 2003-07-07 | 480.72 |
| 2003-07-08 | 481.11 |
| 2003-07-09 | 487.38 |
| 2003-07-10 | 485.39 |
| 2003-07-11 | 475.10 |
| 2003-07-14 | 481.60 |
| 2003-07-15 | 483.38 |
| 2003-07-16 | 482.69 |
| 2003-07-17 | 473.80 |
| 2003-07-18 | 473.43 |
| 2003-07-21 | 474.50 |
| 2003-07-22 | 476.99 |
| 2003-07-23 | 484.20 |
| 2003-07-24 | 486.91 |
| 2003-07-25 | 487.68 |
| 2003-07-28 | 494.16 |
| 2003-07-29 | 491.08 |
| 2003-07-30 | 482.04 |
| 2003-07-31 | 482.03 |
| 2003-08-01 | 487.78 |
| 2003-08-04 | 487.13 |
| 2003-08-05 | 482.84 |
| 2003-08-06 | 480.44 |
| 2003-08-07 | 487.14 |
| 2003-08-08 | 488.23 |
| 2003-08-11 | 496.94 |
| 2003-08-12 | 499.12 |
| 2003-08-13 | 515.26 |
| 2003-08-14 | 526.49 |
| 2003-08-15 | 526.36 |
| 2003-08-18 | 534.95 |
| 2003-08-19 | 538.63 |
| 2003-08-20 | 549.35 |
| 2003-08-21 | 560.12 |
| 2003-08-22 | 560.45 |
| 2003-08-25 | 557.18 |
| 2003-08-26 | 561.82 |
| 2003-08-27 | 558.00 |
| 2003-08-28 | 552.83 |
| 2003-08-29 | 556.84 |
| 2003-09-01 | . |
| 2003-09-02 | 577.27 |
| 2003-09-03 | 574.95 |
| 2003-09-04 | 567.08 |
| 2003-09-05 | 568.92 |
| 2003-09-08 | 572.04 |
| 2003-09-09 | 576.09 |
| 2003-09-10 | 569.66 |
| 2003-09-11 | 561.46 |
| 2003-09-12 | 567.50 |
| 2003-09-15 | 563.08 |
| 2003-09-16 | 572.21 |
| 2003-09-17 | 572.84 |
| 2003-09-18 | 576.29 |
| 2003-09-19 | 574.04 |
| 2003-09-22 | 567.73 |
| 2003-09-23 | 571.30 |
| 2003-09-24 | 577.30 |
| 2003-09-25 | 566.73 |
| 2003-09-26 | 563.88 |
| 2003-09-29 | 557.26 |
| 2003-09-30 | 560.67 |
| 2003-10-01 | 563.18 |
| 2003-10-02 | 576.31 |
| 2003-10-03 | 591.26 |
| 2003-10-06 | 594.68 |
| 2003-10-07 | 600.24 |
| 2003-10-08 | 596.09 |
| 2003-10-09 | 602.51 |
| 2003-10-10 | 609.56 |
| 2003-10-13 | 612.21 |
| 2003-10-14 | 611.83 |
| 2003-10-15 | 619.60 |
| 2003-10-16 | 625.93 |
| 2003-10-17 | 625.99 |
| 2003-10-20 | 632.44 |
| 2003-10-21 | 630.68 |
| 2003-10-22 | 629.68 |
| 2003-10-23 | 601.10 |
| 2003-10-24 | 604.00 |
| 2003-10-27 | 611.93 |
| 2003-10-28 | 618.02 |
| 2003-10-29 | 626.53 |
| 2003-10-30 | 630.15 |
| 2003-10-31 | 624.09 |
| 2003-11-03 | 625.71 |
| 2003-11-04 | 638.90 |
| 2003-11-05 | 642.70 |
| 2003-11-06 | 628.15 |
| 2003-11-07 | 633.01 |
| 2003-11-10 | 634.54 |
| 2003-11-11 | 622.09 |
| 2003-11-12 | 618.48 |
| 2003-11-13 | 627.61 |
| 2003-11-14 | 620.83 |
| 2003-11-17 | 598.56 |
| 2003-11-18 | 602.04 |
| 2003-11-19 | 586.46 |
| 2003-11-20 | 591.21 |
| 2003-11-21 | 595.66 |
| 2003-11-24 | 591.76 |
| 2003-11-25 | 599.37 |
| 2003-11-26 | 607.89 |
| 2003-11-27 | . |
| 2003-11-28 | 606.95 |
| 2003-12-01 | 619.91 |
| 2003-12-02 | 625.68 |
| 2003-12-03 | 628.05 |
| 2003-12-04 | 632.15 |
| 2003-12-05 | 631.53 |
| 2003-12-08 | 621.75 |
| 2003-12-09 | 624.30 |
| 2003-12-10 | 615.19 |
| 2003-12-11 | 617.74 |
| 2003-12-12 | 630.45 |
| 2003-12-15 | 644.71 |
| 2003-12-16 | 641.63 |
| 2003-12-17 | 635.76 |
| 2003-12-18 | 634.98 |
| 2003-12-19 | 647.29 |
| 2003-12-22 | 654.31 |
| 2003-12-23 | 653.93 |
| 2003-12-24 | 653.47 |
| 2003-12-25 | . |
| 2003-12-26 | 659.33 |
| 2003-12-29 | 661.99 |
| 2003-12-30 | 672.95 |
| 2003-12-31 | 676.63 |
| 2004-01-01 | . |
| 2004-01-02 | 682.64 |
| 2004-01-05 | 694.33 |
| 2004-01-06 | 690.60 |
| 2004-01-07 | 688.21 |
| 2004-01-08 | 692.22 |
| 2004-01-09 | 689.20 |
| 2004-01-12 | 688.12 |
| 2004-01-13 | 682.59 |
| 2004-01-14 | 686.94 |
| 2004-01-15 | 676.09 |
| 2004-01-16 | 672.11 |
| 2004-01-19 | . |
| 2004-01-20 | 677.39 |
| 2004-01-21 | 677.49 |
| 2004-01-22 | 676.56 |
| 2004-01-23 | 681.53 |
| 2004-01-26 | 674.48 |
| 2004-01-27 | 681.43 |
| 2004-01-28 | 672.54 |
| 2004-01-29 | 661.16 |
| 2004-01-30 | 659.56 |
| 2004-02-02 | 657.63 |
| 2004-02-03 | 656.00 |
| 2004-02-04 | 646.78 |
| 2004-02-05 | 647.28 |
| 2004-02-06 | 652.49 |
| 2004-02-09 | 659.18 |
| 2004-02-10 | 656.40 |
| 2004-02-11 | 656.48 |
| 2004-02-12 | 654.82 |
| 2004-02-13 | 659.75 |
| 2004-02-16 | . |
| 2004-02-17 | 670.42 |
| 2004-02-18 | 665.24 |
| 2004-02-19 | 660.76 |
| 2004-02-20 | 652.48 |
| 2004-02-23 | 654.94 |
| 2004-02-24 | 646.24 |
| 2004-02-25 | 639.54 |
| 2004-02-26 | 640.04 |
| 2004-02-27 | 653.88 |
| 2004-03-01 | 670.06 |
| 2004-03-02 | 675.38 |
| 2004-03-03 | 669.34 |
| 2004-03-04 | 664.23 |
| 2004-03-05 | 662.63 |
| 2004-03-08 | 662.51 |
| 2004-03-09 | 667.69 |
| 2004-03-10 | 658.72 |
| 2004-03-11 | 653.87 |
| 2004-03-12 | 649.23 |
| 2004-03-15 | 649.06 |
| 2004-03-16 | 653.43 |
| 2004-03-17 | 663.49 |
| 2004-03-18 | 668.96 |
| 2004-03-19 | 666.07 |
| 2004-03-22 | 652.30 |
| 2004-03-23 | 655.93 |
| 2004-03-24 | 667.57 |
| 2004-03-25 | 677.29 |
| 2004-03-26 | 691.11 |
| 2004-03-29 | 697.80 |
| 2004-03-30 | 697.09 |
| 2004-03-31 | 708.82 |
| 2004-04-01 | 708.52 |
| 2004-04-02 | 712.85 |
| 2004-04-05 | 716.33 |
| 2004-04-06 | 716.95 |
| 2004-04-07 | 723.68 |
| 2004-04-08 | 726.22 |
| 2004-04-09 | . |
| 2004-04-12 | 719.61 |
| 2004-04-13 | 716.83 |
| 2004-04-14 | 710.84 |
| 2004-04-15 | 698.58 |
| 2004-04-16 | 698.59 |
| 2004-04-19 | 692.38 |
| 2004-04-20 | 702.83 |
| 2004-04-21 | 702.35 |
| 2004-04-22 | 694.48 |
| 2004-04-23 | 700.22 |
| 2004-04-26 | 700.93 |
| 2004-04-27 | 687.84 |
| 2004-04-28 | 684.06 |
| 2004-04-29 | 670.60 |
| 2004-04-30 | 645.57 |
| 2004-05-03 | 640.78 |
| 2004-05-04 | 650.00 |
| 2004-05-05 | 650.48 |
| 2004-05-06 | 639.43 |
| 2004-05-07 | 629.80 |
| 2004-05-10 | 589.95 |
| 2004-05-11 | 592.13 |
| 2004-05-12 | 611.53 |
| 2004-05-13 | 597.08 |
| 2004-05-14 | 583.68 |
| 2004-05-17 | 555.90 |
| 2004-05-18 | 572.46 |
| 2004-05-19 | 601.03 |
| 2004-05-20 | 592.99 |
| 2004-05-21 | 606.39 |
| 2004-05-24 | 608.77 |
| 2004-05-25 | 606.04 |
| 2004-05-26 | 614.63 |
| 2004-05-27 | 616.79 |
| 2004-05-28 | 619.39 |
| 2004-05-31 | . |
| 2004-06-01 | 619.59 |
| 2004-06-02 | 614.72 |
| 2004-06-03 | 596.19 |
| 2004-06-04 | 599.19 |
| 2004-06-07 | 619.69 |
| 2004-06-08 | 623.52 |
| 2004-06-09 | 623.04 |
| 2004-06-10 | 621.74 |
| 2004-06-11 | . |
| 2004-06-14 | 608.77 |
| 2004-06-15 | 611.80 |
| 2004-06-16 | 615.00 |
| 2004-06-17 | 618.14 |
| 2004-06-18 | 611.10 |
| 2004-06-21 | 617.56 |
| 2004-06-22 | 616.86 |
| 2004-06-23 | 622.61 |
| 2004-06-24 | 641.01 |
| 2004-06-25 | 643.09 |
| 2004-06-28 | 645.66 |
| 2004-06-29 | 642.68 |
| 2004-06-30 | 642.02 |
| 2004-07-01 | 647.95 |
| 2004-07-02 | 642.14 |
| 2004-07-05 | . |
| 2004-07-06 | 639.67 |
| 2004-07-07 | 644.12 |
| 2004-07-08 | 640.55 |
| 2004-07-09 | 642.46 |
| 2004-07-12 | 647.97 |
| 2004-07-13 | 646.44 |
| 2004-07-14 | 633.26 |
| 2004-07-15 | 631.07 |
| 2004-07-16 | 642.11 |
| 2004-07-19 | 646.78 |
| 2004-07-20 | 636.23 |
| 2004-07-21 | 638.33 |
| 2004-07-22 | 634.46 |
| 2004-07-23 | 624.93 |
| 2004-07-26 | 621.48 |
| 2004-07-27 | 607.92 |
| 2004-07-28 | 611.26 |
| 2004-07-29 | 607.00 |
| 2004-07-30 | 618.06 |
| 2004-08-02 | 622.03 |
| 2004-08-03 | 619.93 |
| 2004-08-04 | 611.93 |
| 2004-08-05 | 618.48 |
| 2004-08-06 | 616.16 |
| 2004-08-09 | 612.91 |
| 2004-08-10 | 614.30 |
| 2004-08-11 | 617.50 |
| 2004-08-12 | 615.43 |
| 2004-08-13 | 609.71 |
| 2004-08-16 | 605.59 |
| 2004-08-17 | 610.56 |
| 2004-08-18 | 616.38 |
| 2004-08-19 | 630.82 |
| 2004-08-20 | 633.09 |
| 2004-08-23 | 634.05 |
| 2004-08-24 | 634.86 |
| 2004-08-25 | 637.74 |
| 2004-08-26 | 641.14 |
| 2004-08-27 | 641.11 |
| 2004-08-30 | 644.35 |
| 2004-08-31 | 646.30 |
| 2004-09-01 | 651.28 |
| 2004-09-02 | 655.57 |
| 2004-09-03 | 647.78 |
| 2004-09-06 | . |
| 2004-09-07 | 667.01 |
| 2004-09-08 | 668.66 |
| 2004-09-09 | 661.44 |
| 2004-09-10 | 663.42 |
| 2004-09-13 | 668.21 |
| 2004-09-14 | 670.40 |
| 2004-09-15 | 661.43 |
| 2004-09-16 | 666.03 |
| 2004-09-17 | 663.78 |
| 2004-09-20 | 669.54 |
| 2004-09-21 | 672.26 |
| 2004-09-22 | 669.06 |
| 2004-09-23 | 669.25 |
| 2004-09-24 | 662.94 |
| 2004-09-27 | 658.83 |
| 2004-09-28 | 657.22 |
| 2004-09-29 | 660.53 |
| 2004-09-30 | 673.69 |
| 2004-10-01 | 687.21 |
| 2004-10-04 | 695.36 |
| 2004-10-05 | 692.67 |
| 2004-10-06 | 695.24 |
| 2004-10-07 | 698.33 |
| 2004-10-08 | 705.78 |
| 2004-10-11 | 708.09 |
| 2004-10-12 | 698.49 |
| 2004-10-13 | 692.00 |
| 2004-10-14 | 672.61 |
| 2004-10-15 | 677.42 |
| 2004-10-18 | 673.47 |
| 2004-10-19 | 675.41 |
| 2004-10-20 | 661.11 |
| 2004-10-21 | 660.45 |
| 2004-10-22 | 664.85 |
| 2004-10-25 | 659.92 |
| 2004-10-26 | 663.33 |
| 2004-10-27 | 668.66 |
| 2004-10-28 | 681.61 |
| 2004-10-29 | 671.87 |
| 2004-11-01 | 666.81 |
| 2004-11-02 | 678.14 |
| 2004-11-03 | 682.04 |
| 2004-11-04 | 685.84 |
| 2004-11-05 | 694.54 |
| 2004-11-08 | 694.17 |
| 2004-11-09 | 690.19 |
| 2004-11-10 | 687.65 |
| 2004-11-11 | 681.50 |
| 2004-11-12 | 690.87 |
| 2004-11-15 | 701.07 |
| 2004-11-16 | 698.12 |
| 2004-11-17 | 704.70 |
| 2004-11-18 | 704.15 |
| 2004-11-19 | 709.65 |
| 2004-11-22 | 698.00 |
| 2004-11-23 | 697.82 |
| 2004-11-24 | 704.45 |
| 2004-11-25 | . |
| 2004-11-26 | 712.30 |
| 2004-11-29 | 724.17 |
| 2004-11-30 | 724.84 |
| 2004-12-01 | 719.92 |
| 2004-12-02 | 734.40 |
| 2004-12-03 | 735.79 |
| 2004-12-06 | 732.08 |
| 2004-12-07 | 720.44 |
| 2004-12-08 | 706.49 |
| 2004-12-09 | 698.04 |
| 2004-12-10 | 688.31 |
| 2004-12-13 | 695.06 |
| 2004-12-14 | 701.24 |
| 2004-12-15 | 710.64 |
| 2004-12-16 | 709.13 |
| 2004-12-17 | 710.19 |
| 2004-12-20 | 713.70 |
| 2004-12-21 | 713.12 |
| 2004-12-22 | 718.80 |
| 2004-12-23 | 723.11 |
| 2004-12-24 | . |
| 2004-12-27 | 730.79 |
| 2004-12-28 | 734.75 |
| 2004-12-29 | 730.42 |
| 2004-12-30 | 738.78 |
| 2004-12-31 | 742.68 |
| 2005-01-03 | 741.05 |
| 2005-01-04 | 731.66 |
| 2005-01-05 | 724.53 |
| 2005-01-06 | 718.58 |
| 2005-01-07 | 719.20 |
| 2005-01-10 | 718.38 |
| 2005-01-11 | 728.37 |
| 2005-01-12 | 732.11 |
| 2005-01-13 | 731.44 |
| 2005-01-14 | 731.03 |
| 2005-01-17 | . |
| 2005-01-18 | 735.66 |
| 2005-01-19 | 734.71 |
| 2005-01-20 | 725.69 |
| 2005-01-21 | 723.27 |
| 2005-01-24 | 725.15 |
| 2005-01-25 | 722.01 |
| 2005-01-26 | 733.40 |
| 2005-01-27 | 733.14 |
#2005-01-28| 732.74
#2005-01-31| 738.70
#2005-02-01| 737.88
#2005-02-02| 742.44
#2005-02-03| 740.47
#2005-02-04| 745.21
#2005-02-07| 744.05
#2005-02-08| 742.81
#2005-02-09| 745.63
#2005-02-10| 746.78
#2005-02-11| 747.64
#2005-02-14| 755.08
#2005-02-15| 759.65
#2005-02-16| 756.23
#2005-02-17| 754.82
#2005-02-18| 760.61
#2005-02-21| .
#2005-02-22| 770.02
#2005-02-23| 760.99
#2005-02-24| 767.08
#2005-02-25| 780.70
#2005-02-28| 798.86
#2005-03-01| 805.35
#2005-03-02| 800.02
#2005-03-03| 799.84
#2005-03-04| 805.53
#2005-03-07| 810.27
#2005-03-08| 809.12
#2005-03-09| 811.97
#2005-03-10| 805.93
#2005-03-11| 809.03
#2005-03-14| 798.39
#2005-03-15| 796.95
#2005-03-16| 799.05
#2005-03-17| 789.80
#2005-03-18| 791.73
#2005-03-21| 791.63
#2005-03-22| 788.26
#2005-03-23| 778.76
#2005-03-24| 767.34
#2005-03-25| .
#2005-03-28| 768.07
#2005-03-29| 748.73
#2005-03-30| 742.69
#2005-03-31| 754.99
#2005-04-01| 763.45
#2005-04-04| 754.81
#2005-04-05| 757.16
#2005-04-06| 758.84
#2005-04-07| 761.07
#2005-04-08| 758.79
#2005-04-11| 752.95
#2005-04-12| 747.74
#2005-04-13| 751.50
#2005-04-14| 738.21
#2005-04-15| 726.71
#2005-04-18| 703.16
#2005-04-19| 714.78
#2005-04-20| 721.72
#2005-04-21| 719.63
#2005-04-22| 728.91
#2005-04-25| 730.72
#2005-04-26| 728.85
#2005-04-27| 728.95
#2005-04-28| 730.50
#2005-04-29| 733.69
#2005-05-02| 734.89
#2005-05-03| 736.09
#2005-05-04| 743.66
#2005-05-05| 745.58
#2005-05-06| 754.17
#2005-05-09| 748.76
#2005-05-10| 745.00
#2005-05-11| 739.48
#2005-05-12| 735.73
#2005-05-13| 726.03
#2005-05-16| 714.90
#2005-05-17| 708.09
#2005-05-18| 709.31
#2005-05-19| 721.91
#2005-05-20| 718.25
#2005-05-23| 720.91
#2005-05-24| 718.15
#2005-05-25| 703.09
#2005-05-26| 702.13
#2005-05-27| 709.04
#2005-05-30| .
#2005-05-31| 715.94
#2005-06-01| 713.82
#2005-06-02| 716.44
#2005-06-03| 722.50
#2005-06-06| 726.35
#2005-06-07| 723.13
#2005-06-08| 724.93
#2005-06-09| 716.02
#2005-06-10| 718.27
#2005-06-13| 713.29
#2005-06-14| 718.58
#2005-06-15| 722.40
#2005-06-16| 728.65
#2005-06-17| 738.68
#2005-06-20| 740.65
#2005-06-21| 743.73
#2005-06-22| 745.58
#2005-06-23| 745.74
#2005-06-24| 740.97
#2005-06-27| 733.58
#2005-06-28| 734.42
#2005-06-29| 732.83
#2005-06-30| 732.13
#2005-07-01| 728.88
#2005-07-04| .
#2005-07-05| 724.80
#2005-07-06| 724.23
#2005-07-07| 717.94
#2005-07-08| 717.72
#2005-07-11| 726.87
#2005-07-12| 733.77
#2005-07-13| 727.41
#2005-07-14| 732.53
#2005-07-15| 733.92
#2005-07-18| 736.35
#2005-07-19| 733.08
#2005-07-20| 737.22
#2005-07-21| 749.48
#2005-07-22| 748.61
#2005-07-25| 747.73
#2005-07-26| 737.28
#2005-07-27| 740.92
#2005-07-28| 739.84
#2005-07-29| 740.80
#2005-08-01| 743.36
#2005-08-02| 753.79
#2005-08-03| 760.10
#2005-08-04| 759.23
#2005-08-05| 748.09
#2005-08-08| 748.00
#2005-08-09| 755.39
#2005-08-10| 771.47
#2005-08-11| 779.02
#2005-08-12| 783.68
#2005-08-15| 787.52
#2005-08-16| 792.63
#2005-08-17| 792.30
#2005-08-18| 784.11
#2005-08-19| 776.73
#2005-08-22| 793.31
#2005-08-23| 790.66
#2005-08-24| 782.36
#2005-08-25| 780.75
#2005-08-26| 786.04
#2005-08-29| 771.97
#2005-08-30| 782.38
#2005-08-31| 783.91
#2005-09-01| 796.88
#2005-09-02| 807.23
#2005-09-05| .
#2005-09-06| 810.97
#2005-09-07| 807.44
#2005-09-08| 800.32
#2005-09-09| 810.11
#2005-09-12| 816.28
#2005-09-13| 813.43
#2005-09-14| 815.81
#2005-09-15| 826.25
#2005-09-16| 821.35
#2005-09-19| 822.46
#2005-09-20| 836.28
#2005-09-21| 838.03
#2005-09-22| 838.57
#2005-09-23| 833.48
#2005-09-26| 855.68
#2005-09-27| 852.04
#2005-09-28| 870.09
#2005-09-29| 888.82
#2005-09-30| 867.90
#2005-10-03| 865.33
#2005-10-04| 865.45
#2005-10-05| 860.00
#2005-10-06| 842.57
#2005-10-07| 848.61
#2005-10-10| 847.11
#2005-10-11| 862.32
#2005-10-12| 853.06
#2005-10-13| 838.80
#2005-10-14| 832.60
#2005-10-17| 824.38
#2005-10-18| 827.08
#2005-10-19| 810.96
#2005-10-20| 814.26
#2005-10-21| 817.15
#2005-10-24| 813.06
#2005-10-25| 826.48
#2005-10-26| 829.45
#2005-10-27| 836.66
#2005-10-28| 833.30
#2005-10-31| 844.17
#2005-11-01| 851.09
#2005-11-02| 859.99
#2005-11-03| 858.47
#2005-11-04| 850.58
#2005-11-07| 851.89
#2005-11-08| 864.10
#2005-11-09| 863.76
#2005-11-10| 862.89
#2005-11-11| 862.36
#2005-11-14| 853.00
#2005-11-15| 848.38
#2005-11-16| 853.96
#2005-11-17| 865.37
#2005-11-18| 869.58
#2005-11-21| 874.84
#2005-11-22| 872.31
#2005-11-23| 876.92
#2005-11-24| .
#2005-11-25| 872.04
#2005-11-28| 877.62
#2005-11-29| 878.35
#2005-11-30| 879.15
#2005-12-01| 884.07
#2005-12-02| 894.17
#2005-12-05| 900.09
#2005-12-06| 891.81
#2005-12-07| 894.29
#2005-12-08| 886.03
#2005-12-09| 902.03
#2005-12-12| 922.52
#2005-12-13| 934.84
#2005-12-14| 935.39
#2005-12-15| 928.32
#2005-12-16| 931.50
#2005-12-19| 939.04
#2005-12-20| 941.02
#2005-12-21| 944.89
#2005-12-22| 952.01
#2005-12-23| 954.26
#2005-12-26| .
#2005-12-27| 949.85
#2005-12-28| 958.23
#2005-12-29| 961.63
#2005-12-30| 957.20
#2006-01-02| .
#2006-01-03| 971.10
#2006-01-04| 995.04
#2006-01-05|1001.73
#2006-01-06|1013.11
#2006-01-09|1017.23
#2006-01-10|1007.14
#2006-01-11|1011.50
#2006-01-12|1022.24
#2006-01-13|1017.91
#2006-01-16| .
#2006-01-17| 990.41
#2006-01-18| 951.73
#2006-01-19| 974.38
#2006-01-20| 976.24
#2006-01-23| 967.57
#2006-01-24| 974.89
#2006-01-25| 983.98
#2006-01-26| 998.25
#2006-01-27|1012.49
#2006-01-30|1019.77
#2006-01-31|1033.93
#2006-02-01|1036.19
#2006-02-02|1039.39
#2006-02-03|1034.64
#2006-02-06|1050.41
#2006-02-07|1054.32
#2006-02-08|1018.41
#2006-02-09|1015.53
#2006-02-10|1009.95
#2006-02-13| 984.12
#2006-02-14| 996.17
#2006-02-15| 989.78
#2006-02-16| 996.53
#2006-02-17| 978.75
#2006-02-20| .
#2006-02-21| 983.83
#2006-02-22| 994.40
#2006-02-23|1020.01
#2006-02-24|1030.07
#2006-02-27|1049.82
#2006-02-28|1046.76
#2006-03-01|1037.16
#2006-03-02|1024.82
#2006-03-03|1016.63
#2006-03-06|1019.16
#2006-03-07|1013.10
#2006-03-08| 994.79
#2006-03-09|1011.24
#2006-03-10|1011.97
#2006-03-13|1027.46
#2006-03-14|1030.36
#2006-03-15|1033.08
#2006-03-16|1029.84
#2006-03-17|1043.19
#2006-03-20|1055.15
#2006-03-21|1046.87
#2006-03-22|1048.70
#2006-03-23|1039.60
#2006-03-24|1046.18
#2006-03-27|1063.69
#2006-03-28|1065.75
#2006-03-29|1059.60
#2006-03-30|1075.80
#2006-03-31|1072.60
#2006-04-03|1085.41
#2006-04-04|1090.68
#2006-04-05|1080.48
#2006-04-06|1087.99
#2006-04-07|1089.40
#2006-04-10|1085.07
#2006-04-11|1079.45
#2006-04-12|1069.15
#2006-04-13|1075.62
#2006-04-14| .
#2006-04-17|1078.58
#2006-04-18|1095.01
#2006-04-19|1106.61
#2006-04-20|1120.93
#2006-04-21|1115.73
#2006-04-24|1111.10
#2006-04-25|1107.27
#2006-04-26|1123.17
#2006-04-27|1126.48
#2006-04-28|1112.40
#2006-05-01|1129.13
#2006-05-02|1142.74
#2006-05-03|1142.48
#2006-05-04|1142.71
#2006-05-05|1153.03
#2006-05-08|1179.29
#2006-05-09|1174.71
#2006-05-10|1175.28
#2006-05-11|1164.50
#2006-05-12|1150.97
#2006-05-15|1133.34
#2006-05-16|1106.76
#2006-05-17|1135.22
#2006-05-18|1098.81
#2006-05-19|1088.49
#2006-05-22|1060.29
#2006-05-23|1048.46
#2006-05-24|1058.31
#2006-05-25|1046.55
#2006-05-26|1066.67
#2006-05-29| .
#2006-05-30|1068.54
#2006-05-31|1054.51
#2006-06-01|1045.81
#2006-06-02|1066.68
#2006-06-05|1053.36
#2006-06-06|1024.33
#2006-06-07| 989.54
#2006-06-08| 942.32
#2006-06-09| 962.44
#2006-06-12| 957.03
#2006-06-13| 912.08
#2006-06-14| 917.33
#2006-06-15| 935.79
#2006-06-16| 975.26
#2006-06-19| 965.97
#2006-06-20| 954.61
#2006-06-21| 956.78
#2006-06-22| 977.94
#2006-06-23| 981.08
#2006-06-26| 985.62
#2006-06-27| 998.66
#2006-06-28| 982.29
#2006-06-29| 995.58
#2006-06-30|1037.34
#2006-07-03|1040.00
#2006-07-04| .
#2006-07-05|1031.20
#2006-07-06|1020.88
#2006-07-07|1023.60
#2006-07-10|1033.62
#2006-07-11|1024.06
#2006-07-12|1012.48
#2006-07-13|1003.72
#2006-07-14| 978.36
#2006-07-17| 967.27
#2006-07-18| 934.65
#2006-07-19| 941.48
#2006-07-20| 972.81
#2006-07-21| 966.77
#2006-07-24| 950.42
#2006-07-25| 962.07
#2006-07-26| 956.42
#2006-07-27| 975.36
#2006-07-28| 991.98
#2006-07-31| 999.15
#2006-08-01| 991.45
#2006-08-02|1000.68
#2006-08-03| 996.46
#2006-08-04|1001.66
#2006-08-07| 981.47
#2006-08-08| 996.82
#2006-08-09|1005.79
#2006-08-10|1003.82
#2006-08-11| 997.53
#2006-08-14|1001.43
#2006-08-15|1003.60
#2006-08-16|1016.75
#2006-08-17|1028.20
#2006-08-18|1029.52
#2006-08-21|1022.13
#2006-08-22|1033.31
#2006-08-23|1034.26
#2006-08-24|1032.60
#2006-08-25|1024.94
#2006-08-28|1019.99
#2006-08-29|1028.62
#2006-08-30|1020.00
#2006-08-31|1023.63
#2006-09-01|1026.56
#2006-09-04| .
#2006-09-05|1045.40
#2006-09-06|1038.97
#2006-09-07|1026.83
#2006-09-08|1028.63
#2006-09-11|1003.32
#2006-09-12| 988.81
#2006-09-13| 987.75
#2006-09-14| 999.79
#2006-09-15| 997.41
#2006-09-18| 997.36
#2006-09-19|1004.03
#2006-09-20| 997.81
#2006-09-21|1010.09
#2006-09-22|1002.75
#2006-09-25|1000.02
#2006-09-26| 993.31
#2006-09-27|1012.55
#2006-09-28|1014.66
#2006-09-29|1015.08
#2006-10-02|1024.04
#2006-10-03|1016.10
#2006-10-04| 997.16
#2006-10-05|1013.89
#2006-10-06|1005.28
#2006-10-09|1001.76
#2006-10-10|1000.57
#2006-10-11| 986.21
#2006-10-12| 994.07
#2006-10-13|1007.98
#2006-10-16|1026.10
#2006-10-17|1029.84
#2006-10-18|1026.60
#2006-10-19|1028.97
#2006-10-20|1033.25
#2006-10-23|1033.85
#2006-10-24|1033.38
#2006-10-25|1039.42
#2006-10-26|1050.35
#2006-10-27|1051.25
#2006-10-30|1035.32
#2006-10-31|1034.92
#2006-11-01|1043.18
#2006-11-02|1047.19
#2006-11-03|1045.78
#2006-11-06|1047.82
#2006-11-07|1058.98
#2006-11-08|1043.45
#2006-11-09|1041.10
#2006-11-10|1050.23
#2006-11-13|1037.65
#2006-11-14|1046.59
#2006-11-15|1041.01
#2006-11-16|1040.17
#2006-11-17|1030.02
#2006-11-20|1009.28
#2006-11-21|1016.72
#2006-11-22|1039.45
#2006-11-23| .
#2006-11-24|1043.61
#2006-11-27|1048.95
#2006-11-28|1051.45
#2006-11-29|1064.20
#2006-11-30|1080.75
#2006-12-01|1091.73
#2006-12-04|1098.07
#2006-12-05|1099.91
#2006-12-06|1109.56
#2006-12-07|1109.79
#2006-12-08|1106.48
#2006-12-11|1107.31
#2006-12-12|1099.28
#2006-12-13|1101.12
#2006-12-14|1109.01
#2006-12-15|1113.75
#2006-12-18|1120.31
#2006-12-19|1100.48
#2006-12-20|1119.28
#2006-12-21|1122.82
#2006-12-22|1119.56
#2006-12-25| .
#2006-12-26|1136.07
#2006-12-27|1137.06
#2006-12-28|1144.22
#2006-12-29|1142.66
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1142.57
#2007-01-04|1136.99
#2007-01-05|1117.32
#2007-01-08|1112.36
#2007-01-09|1118.74
#2007-01-10|1095.05
#2007-01-11|1094.62
#2007-01-12|1110.16
#2007-01-15| .
#2007-01-16|1126.47
#2007-01-17|1134.11
#2007-01-18|1140.06
#2007-01-19|1136.34
#2007-01-22|1149.38
#2007-01-23|1158.76
#2007-01-24|1171.66
#2007-01-25|1163.09
#2007-01-26|1160.17
#2007-01-29|1163.33
#2007-01-30|1165.06
#2007-01-31|1159.71
#2007-02-01|1183.53
#2007-02-02|1185.11
#2007-02-05|1178.57
#2007-02-06|1195.64
#2007-02-07|1193.13
#2007-02-08|1179.82
#2007-02-09|1185.67
#2007-02-12|1180.59
#2007-02-13|1187.37
#2007-02-14|1203.92
#2007-02-15|1224.38
#2007-02-16|1225.25
#2007-02-19| .
#2007-02-20|1235.43
#2007-02-21|1236.60
#2007-02-22|1246.60
#2007-02-23|1255.67
#2007-02-26|1274.85
#2007-02-27|1272.96
#2007-02-28|1231.90
#2007-03-01|1233.62
#2007-03-02|1239.77
#2007-03-05|1181.42
#2007-03-06|1222.30
#2007-03-07|1218.85
#2007-03-08|1244.01
#2007-03-09|1238.75
#2007-03-12|1253.71
#2007-03-13|1247.75
#2007-03-14|1216.79
#2007-03-15|1235.26
#2007-03-16|1226.00
#2007-03-19|1231.84
#2007-03-20|1237.17
#2007-03-21|1237.78
#2007-03-22|1264.46
#2007-03-23|1265.12
#2007-03-26|1264.79
#2007-03-27|1261.87
#2007-03-28|1258.25
#2007-03-29|1252.57
#2007-03-30|1250.04
#2007-04-02|1223.48
#2007-04-03|1232.38
#2007-04-04|1250.99
#2007-04-05|1243.20
#2007-04-06| .
#2007-04-09|1250.08
#2007-04-10|1261.47
#2007-04-11|1262.91
#2007-04-12|1265.79
#2007-04-13|1251.63
#2007-04-16|1265.85
#2007-04-17|1263.46
#2007-04-18|1279.78
#2007-04-19|1257.76
#2007-04-20|1263.73
#2007-04-23|1266.22
#2007-04-24|1271.59
#2007-04-25|1257.83
#2007-04-26|1274.42
#2007-04-27|1258.18
#2007-04-30|1257.05
#2007-05-01|1257.90
#2007-05-02|1268.06
#2007-05-03|1276.06
#2007-05-04|1280.02
#2007-05-07|1307.23
#2007-05-08|1310.62
#2007-05-09|1326.17
#2007-05-10|1322.50
#2007-05-11|1317.81
#2007-05-14|1331.66
#2007-05-15|1312.69
#2007-05-16|1313.49
#2007-05-17|1317.44
#2007-05-18|1304.66
#2007-05-21|1323.91
#2007-05-22|1336.98
#2007-05-23|1332.83
#2007-05-24|1324.36
#2007-05-25|1308.78
#2007-05-28| .
#2007-05-29|1327.44
#2007-05-30|1324.04
#2007-05-31|1342.57
#2007-06-01|1366.89
#2007-06-04|1384.63
#2007-06-05|1386.13
#2007-06-06|1389.24
#2007-06-07|1384.82
#2007-06-08|1360.39
#2007-06-11|1363.33
#2007-06-12|1360.62
#2007-06-13|1349.31
#2007-06-14|1370.63
#2007-06-15|1386.83
#2007-06-18|1394.05
#2007-06-19|1399.26
#2007-06-20|1402.21
#2007-06-21|1414.82
#2007-06-22|1411.99
#2007-06-25|1405.73
#2007-06-26|1404.27
#2007-06-27|1389.34
#2007-06-28|1389.11
#2007-06-29|1402.78
#2007-07-02|1424.07
#2007-07-03|1436.35
#2007-07-04| .
#2007-07-05|1445.72
#2007-07-06|1448.63
#2007-07-09|1470.17
#2007-07-10|1478.73
#2007-07-11|1466.14
#2007-07-12|1471.36
#2007-07-13|1509.45
#2007-07-16|1512.28
#2007-07-17|1523.45
#2007-07-18|1507.25
#2007-07-19|1532.18
#2007-07-20|1564.52
#2007-07-23|1576.61
#2007-07-24|1583.35
#2007-07-25|1576.90
#2007-07-26|1556.21
#2007-07-27|1506.49
#2007-07-30|1525.50
#2007-07-31|1534.70
#2007-08-01|1492.70
#2007-08-02|1493.11
#2007-08-03|1505.76
#2007-08-06|1492.02
#2007-08-07|1476.05
#2007-08-08|1476.23
#2007-08-09|1484.35
#2007-08-10|1441.56
#2007-08-13|1451.47
#2007-08-14|1457.07
#2007-08-15|1433.45
#2007-08-16|1388.22
#2007-08-17|1310.12
#2007-08-20|1368.05
#2007-08-21|1393.52
#2007-08-22|1405.24
#2007-08-23|1438.61
#2007-08-24|1437.15
#2007-08-27|1471.26
#2007-08-28|1486.48
#2007-08-29|1471.96
#2007-08-30|1479.00
#2007-08-31|1528.51
#2007-09-03| .
#2007-09-04|1528.35
#2007-09-05|1514.80
#2007-09-06|1538.50
#2007-09-07|1536.29
#2007-09-10|1512.96
#2007-09-11|1528.53
#2007-09-12|1518.77
#2007-09-13|1512.04
#2007-09-14|1541.02
#2007-09-17|1539.61
#2007-09-18|1529.33
#2007-09-19|1597.94
#2007-09-20|1640.40
#2007-09-21|1659.05
#2007-09-24|1683.02
#2007-09-25|1690.53
#2007-09-26|1686.73
#2007-09-27|1708.92
#2007-09-28|1721.07
#2007-10-01|1722.30
#2007-10-02|1773.93
#2007-10-03|1783.46
#2007-10-04|1750.17
#2007-10-05|1757.13
#2007-10-08|1750.93
#2007-10-09|1773.03
#2007-10-10|1791.10
#2007-10-11|1838.89
#2007-10-12|1813.30
#2007-10-15|1837.05
#2007-10-16|1827.30
#2007-10-17|1800.95
#2007-10-18|1802.73
#2007-10-19|1771.27
#2007-10-22|1716.67
#2007-10-23|1753.79
#2007-10-24|1761.92
#2007-10-25|1759.53
#2007-10-26|1787.77
#2007-10-29|1825.39
#2007-10-30|1815.50
#2007-10-31|1805.82
#2007-11-01|1795.19
#2007-11-02|1772.21
#2007-11-05|1733.43
#2007-11-06|1744.77
#2007-11-07|1751.97
#2007-11-08|1706.31
#2007-11-09|1712.45
#2007-11-12|1663.64
#2007-11-13|1646.36
#2007-11-14|1697.43
#2007-11-15|1687.22
#2007-11-16|1651.74
#2007-11-19|1621.36
#2007-11-20|1620.96
#2007-11-21|1579.08
#2007-11-22| .
#2007-11-23|1588.45
#2007-11-26|1644.41
#2007-11-27|1626.48
#2007-11-28|1612.37
#2007-11-29|1647.86
#2007-11-30|1685.68
#2007-12-03|1701.12
#2007-12-04|1701.03
#2007-12-05|1697.53
#2007-12-06|1714.79
#2007-12-07|1726.15
#2007-12-10|1707.20
#2007-12-11|1733.46
#2007-12-12|1721.84
#2007-12-13|1684.94
#2007-12-14|1660.03
#2007-12-17|1598.90
#2007-12-18|1589.43
#2007-12-19|1590.74
#2007-12-20|1595.38
#2007-12-21|1614.32
#2007-12-24|1636.77
#2007-12-25| .
#2007-12-26|1673.69
#2007-12-27|1678.47
#2007-12-28|1679.91
#2007-12-31|1692.34
#2008-01-01| .
#2008-01-02|1694.31
#2008-01-03|1690.76
#2008-01-04|1697.13
#2008-01-07|1671.75
#2008-01-08|1676.40
#2008-01-09|1700.10
#2008-01-10|1678.70
#2008-01-11|1669.11
#2008-01-14|1688.41
#2008-01-15|1668.31
#2008-01-16|1596.91
#2008-01-17|1594.81
#2008-01-18|1577.48
#2008-01-21| .
#2008-01-22|1379.97
#2008-01-23|1439.84
#2008-01-24|1449.52
#2008-01-25|1526.58
#2008-01-28|1477.78
#2008-01-29|1490.96
#2008-01-30|1447.25
#2008-01-31|1455.28
#2008-02-01|1475.95
#2008-02-04|1510.81
#2008-02-05|1508.47
#2008-02-06|1455.22
#2008-02-07|1434.94
#2008-02-08|1406.27
#2008-02-11|1374.55
#2008-02-12|1379.57
#2008-02-13|1392.49
#2008-02-14|1455.88
#2008-02-15|1471.13
#2008-02-18| .
#2008-02-19|1488.61
#2008-02-20|1445.86
#2008-02-21|1481.03
#2008-02-22|1476.11
#2008-02-25|1500.09
#2008-02-26|1510.52
#2008-02-27|1540.26
#2008-02-28|1544.23
#2008-02-29|1530.09
#2008-03-03|1460.56
#2008-03-04|1458.39
#2008-03-05|1450.70
#2008-03-06|1469.86
#2008-03-07|1423.87
#2008-03-10|1390.39
#2008-03-11|1401.71
#2008-03-12|1415.41
#2008-03-13|1364.21
#2008-03-14|1351.24
#2008-03-17|1306.56
#2008-03-18|1305.39
#2008-03-19|1327.72
#2008-03-20|1319.52
#2008-03-21| .
#2008-03-24|1342.75
#2008-03-25|1389.24
#2008-03-26|1392.55
#2008-03-27|1381.34
#2008-03-28|1418.24
#2008-03-31|1378.90
#2008-04-01|1368.79
#2008-04-02|1386.75
#2008-04-03|1408.92
#2008-04-04|1409.45
#2008-04-07|1427.11
#2008-04-08|1407.57
#2008-04-09|1400.75
#2008-04-10|1411.07
#2008-04-11|1440.62
#2008-04-14|1412.86
#2008-04-15|1419.08
#2008-04-16|1436.75
#2008-04-17|1453.02
#2008-04-18|1451.09
#2008-04-21|1485.64
#2008-04-22|1474.44
#2008-04-23|1491.44
#2008-04-24|1485.84
#2008-04-25|1500.81
#2008-04-28|1505.79
#2008-04-29|1512.97
#2008-04-30|1488.84
#2008-05-01|1489.03
#2008-05-02|1502.46
#2008-05-05|1503.17
#2008-05-06|1513.35
#2008-05-07|1509.87
#2008-05-08|1499.58
#2008-05-09|1481.44
#2008-05-12|1470.61
#2008-05-13|1479.77
#2008-05-14|1492.66
#2008-05-15|1529.80
#2008-05-16|1557.04
#2008-05-19|1583.75
#2008-05-20|1587.98
#2008-05-21|1579.15
#2008-05-22|1566.83
#2008-05-23|1551.24
#2008-05-26| .
#2008-05-27|1526.81
#2008-05-28|1520.40
#2008-05-29|1533.88
#2008-05-30|1538.93
#2008-06-02|1551.08
#2008-06-03|1535.07
#2008-06-04|1518.01
#2008-06-05|1513.59
#2008-06-06|1531.08
#2008-06-09|1501.91
#2008-06-10|1466.25
#2008-06-11|1478.65
#2008-06-12|1438.80
#2008-06-13|1432.13
#2008-06-16|1458.22
#2008-06-17|1463.96
#2008-06-18|1461.77
#2008-06-19|1432.36
#2008-06-20|1410.93
#2008-06-23|1383.31
#2008-06-24|1369.92
#2008-06-25|1374.35
#2008-06-26|1381.75
#2008-06-27|1359.74
#2008-06-30|1366.06
#2008-07-01|1354.32
#2008-07-02|1348.62
#2008-07-03|1291.41
#2008-07-04| .
#2008-07-07|1297.38
#2008-07-08|1264.78
#2008-07-09|1286.28
#2008-07-10|1301.18
#2008-07-11|1311.44
#2008-07-14|1316.79
#2008-07-15|1288.45
#2008-07-16|1279.90
#2008-07-17|1293.26
#2008-07-18|1272.46
#2008-07-21|1290.26
#2008-07-22|1307.42
#2008-07-23|1342.15
#2008-07-24|1347.36
#2008-07-25|1301.14
#2008-07-28|1305.31
#2008-07-29|1275.03
#2008-07-30|1303.53
#2008-07-31|1319.86
#2008-08-01|1308.45
#2008-08-04|1264.14
#2008-08-05|1224.02
#2008-08-06|1242.54
#2008-08-07|1229.34
#2008-08-08|1220.78
#2008-08-11|1221.32
#2008-08-12|1194.03
#2008-08-13|1184.69
#2008-08-14|1192.66
#2008-08-15|1180.88
#2008-08-18|1174.31
#2008-08-19|1154.85
#2008-08-20|1171.13
#2008-08-21|1175.75
#2008-08-22|1161.92
#2008-08-25|1169.85
#2008-08-26|1155.98
#2008-08-27|1167.24
#2008-08-28|1153.51
#2008-08-29|1182.96
#2008-09-01| .
#2008-09-02|1147.64
#2008-09-03|1126.51
#2008-09-04|1104.57
#2008-09-05|1074.56
#2008-09-08|1115.23
#2008-09-09|1076.81
#2008-09-10|1042.20
#2008-09-11|1015.52
#2008-09-12|1021.33
#2008-09-15|1015.01
#2008-09-16| 961.68
#2008-09-17| 967.21
#2008-09-18| 951.49
#2008-09-19|1019.75
#2008-09-22|1035.54
#2008-09-23|1030.97
#2008-09-24|1025.99
#2008-09-25|1010.77
#2008-09-26| 983.84
#2008-09-29| 951.38
#2008-09-30| 921.73
#2008-10-01| 924.81
#2008-10-02| 892.82
#2008-10-03| 868.36
#2008-10-06| 816.00
#2008-10-07| 806.87
#2008-10-08| 732.32
#2008-10-09| 741.01
#2008-10-10| 713.84
#2008-10-13| 730.70
#2008-10-14| 803.24
#2008-10-15| 773.93
#2008-10-16| 695.07
#2008-10-17| 697.26
#2008-10-20| 724.75
#2008-10-21| 735.38
#2008-10-22| 686.25
#2008-10-23| 664.32
#2008-10-24| 619.87
#2008-10-27| 576.48
#2008-10-28| 624.18
#2008-10-29| 647.07
#2008-10-30| 730.34
#2008-10-31| 726.68
#2008-11-03| 737.19
#2008-11-04| 749.57
#2008-11-05| 774.21
#2008-11-06| 719.32
#2008-11-07| 705.28
#2008-11-10| 749.73
#2008-11-11| 727.39
#2008-11-12| 715.30
#2008-11-13| 675.79
#2008-11-14| 679.48
#2008-11-17| 677.31
#2008-11-18| 653.78
#2008-11-19| 641.52
#2008-11-20| 605.44
#2008-11-21| 623.57
#2008-11-24| 613.82
#2008-11-25| 639.79
#2008-11-26| 647.80
#2008-11-27| .
#2008-11-28| 677.53
#2008-12-01| 680.79
#2008-12-02| 642.98
#2008-12-03| 650.94
#2008-12-04| 650.81
#2008-12-05| 657.60
#2008-12-08| 695.91
#2008-12-09| 709.14
#2008-12-10| 744.34
#2008-12-11| 754.90
#2008-12-12| 720.17
#2008-12-15| 751.10
#2008-12-16| 741.03
#2008-12-17| 762.01
#2008-12-18| 766.07
#2008-12-19| 753.34
#2008-12-22| 742.00
#2008-12-23| 724.67
#2008-12-24| 717.02
#2008-12-25| .
#2008-12-26| 724.75
#2008-12-29| 737.27
#2008-12-30| 746.41
#2008-12-31| 744.82
#2009-01-01| .
#2009-01-02| 749.96
#2009-01-05| 771.15
#2009-01-06| 776.13
#2009-01-07| 807.57
#2009-01-08| 770.79
#2009-01-09| 762.55
#2009-01-12| 753.01
#2009-01-13| 724.19
#2009-01-14| 737.72
#2009-01-15| 700.16
#2009-01-16| 717.43
#2009-01-19| .
#2009-01-20| 708.33
#2009-01-21| 700.22
#2009-01-22| 697.22
#2009-01-23| 670.42
#2009-01-26| 670.09
#2009-01-27| 695.60
#2009-01-28| 701.45
#2009-01-29| 711.48
#2009-01-30| 701.60
#2009-02-02| 690.58
#2009-02-03| 698.49
#2009-02-04| 721.72
#2009-02-05| 722.50
#2009-02-06| 728.01
#2009-02-09| 724.69
#2009-02-10| 717.19
#2009-02-11| 715.39
#2009-02-12| 697.91
#2009-02-13| 700.13
#2009-02-16| .
#2009-02-17| 666.26
#2009-02-18| 657.68
#2009-02-19| 653.11
#2009-02-20| 637.80
#2009-02-23| 647.50
#2009-02-24| 620.55
#2009-02-25| 625.98
#2009-02-26| 617.91
#2009-02-27| 626.05
#2009-03-02| 599.68
#2009-03-03| 593.22
#2009-03-04| 605.64
#2009-03-05| 619.56
#2009-03-06| 610.46
#2009-03-09| 604.78
#2009-03-10| 610.98
#2009-03-11| 638.23
#2009-03-12| 624.59
#2009-03-13| 644.45
#2009-03-16| 663.67
#2009-03-17| 673.00
#2009-03-18| 677.40
#2009-03-19| 697.67
#2009-03-20| 694.44
#2009-03-23| 721.41
#2009-03-24| 733.33
#2009-03-25| 738.77
#2009-03-26| 748.55
#2009-03-27| 750.82
#2009-03-30| 710.07
#2009-03-31| 698.71
#2009-04-01| 711.84
#2009-04-02| 745.81
#2009-04-03| 756.62
#2009-04-06| 766.13
#2009-04-07| 756.26
#2009-04-08| 733.11
#2009-04-09| 762.40
#2009-04-10| .
#2009-04-13| 783.37
#2009-04-14| 798.02
#2009-04-15| 800.57
#2009-04-16| 804.76
#2009-04-17| 819.83
#2009-04-20| 845.08
#2009-04-21| 825.64
#2009-04-22| 819.73
#2009-04-23| 824.01
#2009-04-24| 823.30
#2009-04-27| 820.05
#2009-04-28| 786.58
#2009-04-29| 797.45
#2009-04-30| 822.58
#2009-05-01| 831.78
#2009-05-04| 858.01
#2009-05-05| 865.08
#2009-05-06| 872.65
#2009-05-07| 902.28
#2009-05-08| 908.42
#2009-05-11| 914.23
#2009-05-12| 906.25
#2009-05-13| 916.32
#2009-05-14| 884.42
#2009-05-15| 896.85
#2009-05-18| 896.09
#2009-05-19| 926.13
#2009-05-20| 938.47
#2009-05-21| 937.19
#2009-05-22| 924.49
#2009-05-25| .
#2009-05-26| 924.54
#2009-05-27| 937.36
#2009-05-28| 939.13
#2009-05-29| 959.80
#2009-06-01| 988.54
#2009-06-02| 991.76
#2009-06-03|1000.35
#2009-06-04| 978.78
#2009-06-05| 973.69
#2009-06-08| 956.57
#2009-06-09| 949.39
#2009-06-10| 978.07
#2009-06-11| 993.35
#2009-06-12| 996.73
#2009-06-15| 979.57
#2009-06-16| 962.15
#2009-06-17| 964.89
#2009-06-18| 937.87
#2009-06-19| 944.23
#2009-06-22| 945.56
#2009-06-23| 911.40
#2009-06-24| 923.92
#2009-06-25| 936.84
#2009-06-26| 956.57
#2009-06-29| 945.85
#2009-06-30| 956.28
#2009-07-01| 956.21
#2009-07-02| 966.13
#2009-07-03| .
#2009-07-06| 951.79
#2009-07-07| 941.65
#2009-07-08| 924.74
#2009-07-09| 926.40
#2009-07-10| 925.27
#2009-07-13| 895.98
#2009-07-14| 918.84
#2009-07-15| 934.66
#2009-07-16| 943.93
#2009-07-17| 949.96
#2009-07-20| 964.08
#2009-07-21| 992.71
#2009-07-22|1002.74
#2009-07-23|1004.53
#2009-07-24|1022.47
#2009-07-27|1031.34
#2009-07-28|1050.06
#2009-07-29|1034.74
#2009-07-30|1040.15
#2009-07-31|1065.17
#2009-08-03|1077.15
#2009-08-04|1082.89
#2009-08-05|1070.77
#2009-08-06|1075.90
#2009-08-07|1057.63
#2009-08-10|1072.39
#2009-08-11|1081.35
#2009-08-12|1059.15
#2009-08-13|1086.53
#2009-08-14|1095.96
#2009-08-17|1055.79
#2009-08-18|1051.09
#2009-08-19|1039.48
#2009-08-20|1055.96
#2009-08-21|1048.33
#2009-08-24|1078.13
#2009-08-25|1072.20
#2009-08-26|1078.40
#2009-08-27|1064.29
#2009-08-28|1068.20
#2009-08-31|1058.93
#2009-09-01|1059.42
#2009-09-02|1044.85
#2009-09-03|1058.19
#2009-09-04|1055.53
#2009-09-07| .
#2009-09-08|1096.31
#2009-09-09|1098.91
#2009-09-10|1116.71
#2009-09-11|1121.94
#2009-09-14|1105.22
#2009-09-15|1111.72
#2009-09-16|1141.32
#2009-09-17|1162.45
#2009-09-18|1153.18
#2009-09-21|1143.11
#2009-09-22|1153.47
#2009-09-23|1149.69
#2009-09-24|1149.25
#2009-09-25|1135.11
#2009-09-28|1105.04
#2009-09-29|1110.58
#2009-09-30|1115.94
#2009-10-01|1108.63
#2009-10-02|1087.25
#2009-10-05|1071.93
#2009-10-06|1097.95
#2009-10-07|1120.97
#2009-10-08|1129.89
#2009-10-09|1140.74
#2009-10-12|1132.95
#2009-10-13|1139.69
#2009-10-14|1155.07
#2009-10-15|1163.67
#2009-10-16|1154.22
#2009-10-19|1163.74
#2009-10-20|1164.38
#2009-10-21|1155.69
#2009-10-22|1140.10
#2009-10-23|1147.30
#2009-10-26|1149.39
#2009-10-27|1124.26
#2009-10-28|1100.72
#2009-10-29|1075.43
#2009-10-30|1098.36
#2009-11-02|1084.53
#2009-11-03|1072.89
#2009-11-04|1093.48
#2009-11-05|1088.31
#2009-11-06|1113.82
#2009-11-09|1128.28
#2009-11-10|1133.73
#2009-11-11|1142.00
#2009-11-12|1129.41
#2009-11-13|1136.63
#2009-11-16|1153.60
#2009-11-17|1149.38
#2009-11-18|1149.38
#2009-11-19|1137.74
#2009-11-20|1135.30
#2009-11-23|1141.14
#2009-11-24|1136.84
#2009-11-25|1153.48
#2009-11-26| .
#2009-11-27|1107.25
#2009-11-30|1143.92
#2009-12-01|1168.87
#2009-12-02|1175.68
#2009-12-03|1198.07
#2009-12-04|1188.78
#2009-12-07|1189.48
#2009-12-08|1192.79
#2009-12-09|1182.93
#2009-12-10|1175.77
#2009-12-11|1195.91
#2009-12-14|1204.38
#2009-12-15|1194.36
#2009-12-16|1192.72
#2009-12-17|1182.72
#2009-12-18|1174.35
#2009-12-21|1163.92
#2009-12-22|1174.92
#2009-12-23|1185.92
#2009-12-24|1207.52
#2009-12-25| .
#2009-12-28|1215.04
#2009-12-29|1214.74
#2009-12-30|1204.37
#2009-12-31|1209.31
#2010-01-01| .
#2010-01-04|1225.43
#2010-01-05|1257.78
#2010-01-06|1267.69
#2010-01-07|1262.65
#2010-01-08|1264.58
#2010-01-11|1285.35
#2010-01-12|1294.75
#2010-01-13|1262.12
#2010-01-14|1273.88
#2010-01-15|1271.65
#2010-01-18| .
#2010-01-19|1255.55
#2010-01-20|1250.61
#2010-01-21|1241.43
#2010-01-22|1216.30
#2010-01-25|1202.23
#2010-01-26|1175.45
#2010-01-27|1157.00
#2010-01-28|1162.65
#2010-01-29|1138.10
#2010-02-01|1131.03
#2010-02-02|1142.72
#2010-02-03|1165.12
#2010-02-04|1154.30
#2010-02-05|1116.87
#2010-02-08|1109.03
#2010-02-09|1111.81
#2010-02-10|1120.21
#2010-02-11|1131.66
#2010-02-12|1134.60
#2010-02-15| .
#2010-02-16|1132.58
#2010-02-17|1155.43
#2010-02-18|1147.63
#2010-02-19|1119.13
#2010-02-22|1151.28
#2010-02-23|1164.96
#2010-02-24|1150.30
#2010-02-25|1148.25
#2010-02-26|1158.86
#2010-03-01|1164.90
#2010-03-02|1178.27
#2010-03-03|1192.51
#2010-03-04|1185.88
#2010-03-05|1195.03
#2010-03-08|1220.77
#2010-03-09|1220.15
#2010-03-10|1213.97
#2010-03-11|1210.63
#2010-03-12|1218.54
#2010-03-15|1208.67
#2010-03-16|1208.85
#2010-03-17|1234.62
#2010-03-18|1226.97
#2010-03-19|1234.44
#2010-03-22|1222.01
#2010-03-23|1217.81
#2010-03-24|1210.00
#2010-03-25|1205.57
#2010-03-26|1226.70
#2010-03-29|1235.38
#2010-03-30|1247.36
#2010-03-31|1236.22
#2010-04-01|1251.07
#2010-04-02| .
#2010-04-05|1268.43
#2010-04-06|1267.41
#2010-04-07|1283.86
#2010-04-08|1277.28
#2010-04-09|1286.25
#2010-04-12|1284.70
#2010-04-13|1270.81
#2010-04-14|1273.95
#2010-04-15|1284.37
#2010-04-16|1273.85
#2010-04-19|1242.19
#2010-04-20|1245.99
#2010-04-21|1261.23
#2010-04-22|1250.44
#2010-04-23|1238.37
#2010-04-26|1266.95
#2010-04-27|1266.83
#2010-04-28|1241.65
#2010-04-29|1238.32
#2010-04-30|1251.55
#2010-05-03|1234.09
#2010-05-04|1228.17
#2010-05-05|1211.28
#2010-05-06|1181.40
#2010-05-07|1172.86
#2010-05-10|1200.80
#2010-05-11|1181.72
#2010-05-12|1177.57
#2010-05-13|1200.57
#2010-05-14|1192.51
#2010-05-17|1155.47
#2010-05-18|1148.00
#2010-05-19|1129.80
#2010-05-20|1112.46
#2010-05-21|1096.16
#2010-05-24|1097.84
#2010-05-25|1049.72
#2010-05-26|1060.82
#2010-05-27|1086.66
#2010-05-28|1109.85
#2010-05-31| .
#2010-06-01|1090.57
#2010-06-02|1075.58
#2010-06-03|1105.49
#2010-06-04|1098.87
#2010-06-07|1060.57
#2010-06-08|1062.74
#2010-06-09|1052.74
#2010-06-10|1062.48
#2010-06-11|1077.80
#2010-06-14|1100.29
#2010-06-15|1103.07
#2010-06-16|1118.64
#2010-06-17|1125.85
#2010-06-18|1122.42
#2010-06-21|1167.81
#2010-06-22|1155.69
#2010-06-23|1146.50
#2010-06-24|1145.14
#2010-06-25|1122.77
#2010-06-28|1118.97
#2010-06-29|1097.28
#2010-06-30|1085.60
#2010-07-01|1077.28
#2010-07-02|1067.37
#2010-07-05| .
#2010-07-06|1096.03
#2010-07-07|1090.36
#2010-07-08|1105.64
#2010-07-09|1115.89
#2010-07-12|1119.57
#2010-07-13|1113.23
#2010-07-14|1125.20
#2010-07-15|1117.39
#2010-07-16|1112.18
#2010-07-19|1106.73
#2010-07-20|1107.84
#2010-07-21|1123.29
#2010-07-22|1122.68
#2010-07-23|1139.84
#2010-07-26|1142.80
#2010-07-27|1140.76
#2010-07-28|1154.61
#2010-07-29|1157.41
#2010-07-30|1143.08
#2010-08-02|1162.95
#2010-08-03|1178.82
#2010-08-04|1169.04
#2010-08-05|1176.84
#2010-08-06|1181.66
#2010-08-09|1180.93
#2010-08-10|1172.56
#2010-08-11|1153.24
#2010-08-12|1129.34
#2010-08-13|1136.24
#2010-08-16|1136.42
#2010-08-17|1137.23
#2010-08-18|1151.90
#2010-08-19|1171.88
#2010-08-20|1156.38
#2010-08-23|1153.45
#2010-08-24|1144.13
#2010-08-25|1122.54
#2010-08-26|1125.85
#2010-08-27|1129.00
#2010-08-30|1146.72
#2010-08-31|1128.43
#2010-09-01|1138.72
#2010-09-02|1153.48
#2010-09-03|1159.71
#2010-09-06| .
#2010-09-07|1190.19
#2010-09-08|1176.73
#2010-09-09|1188.94
#2010-09-10|1194.00
#2010-09-13|1214.45
#2010-09-14|1215.81
#2010-09-15|1215.37
#2010-09-16|1202.51
#2010-09-17|1215.35
#2010-09-20|1220.39
#2010-09-21|1221.01
#2010-09-22|1224.90
#2010-09-23|1226.58
#2010-09-24|1222.67
#2010-09-27|1241.28
#2010-09-28|1239.66
#2010-09-29|1252.50
#2010-09-30|1247.27
#2010-10-01|1255.02
#2010-10-04|1258.09
#2010-10-05|1263.07
#2010-10-06|1291.22
#2010-10-07|1292.39
#2010-10-08|1285.46
#2010-10-11|1292.30
#2010-10-12|1270.87
#2010-10-13|1279.76
#2010-10-14|1310.39
#2010-10-15|1307.19
#2010-10-18|1293.70
#2010-10-19|1290.33
#2010-10-20|1285.08
#2010-10-21|1287.87
#2010-10-22|1295.70
#2010-10-25|1314.95
#2010-10-26|1310.17
#2010-10-27|1288.89
#2010-10-28|1288.51
#2010-10-29|1275.51
#2010-11-01|1292.88
#2010-11-02|1293.65
#2010-11-03|1298.62
#2010-11-04|1324.09
#2010-11-05|1346.87
#2010-11-08|1360.55
#2010-11-09|1363.97
#2010-11-10|1355.96
#2010-11-11|1352.41
#2010-11-12|1323.75
#2010-11-15|1311.37
#2010-11-16|1299.79
#2010-11-17|1284.69
#2010-11-18|1310.57
#2010-11-19|1307.10
#2010-11-22|1317.73
#2010-11-23|1304.83
#2010-11-24|1298.37
#2010-11-25| .
#2010-11-26|1280.17
#2010-11-29|1287.56
#2010-11-30|1276.72
#2010-12-01|1294.88
#2010-12-02|1310.17
#2010-12-03|1316.94
#2010-12-06|1330.16
#2010-12-07|1336.50
#2010-12-08|1324.05
#2010-12-09|1324.29
#2010-12-10|1321.81
#2010-12-13|1333.98
#2010-12-14|1349.61
#2010-12-15|1341.13
#2010-12-16|1335.23
#2010-12-17|1336.17
#2010-12-20|1331.51
#2010-12-21|1351.82
#2010-12-22|1358.68
#2010-12-23|1362.64
#2010-12-24| .
#2010-12-27|1362.53
#2010-12-28|1366.96
#2010-12-29|1378.48
#2010-12-30|1383.96
#2010-12-31|1392.57
#2011-01-03|1402.60
#2011-01-04|1421.69
#2011-01-05|1411.68
#2011-01-06|1418.69
#2011-01-07|1400.11
#2011-01-10|1393.72
#2011-01-11|1403.52
#2011-01-12|1416.15
#2011-01-13|1421.69
#2011-01-14|1413.81
#2011-01-17| .
#2011-01-18|1406.53
#2011-01-19|1429.30
#2011-01-20|1401.75
#2011-01-21|1380.85
#2011-01-24|1382.99
#2011-01-25|1393.15
#2011-01-26|1397.43
#2011-01-27|1401.15
#2011-01-28|1395.44
#2011-01-31|1385.92
#2011-02-01|1394.21
#2011-02-02|1407.94
#2011-02-03|1416.49
#2011-02-04|1428.23
#2011-02-07|1430.62
#2011-02-08|1441.78
#2011-02-09|1415.64
#2011-02-10|1391.90
#2011-02-11|1380.49
#2011-02-14|1404.77
#2011-02-15|1408.58
#2011-02-16|1411.72
#2011-02-17|1424.59
#2011-02-18|1436.28
#2011-02-21| .
#2011-02-22|1404.27
#2011-02-23|1394.97
#2011-02-24|1371.84
#2011-02-25|1384.22
#2011-02-28|1390.36
#2011-03-01|1407.51
#2011-03-02|1387.58
#2011-03-03|1399.63
#2011-03-04|1411.96
#2011-03-07|1397.14
#2011-03-08|1398.75
#2011-03-09|1402.42
#2011-03-10|1377.57
#2011-03-11|1362.40
#2011-03-14|1356.29
#2011-03-15|1290.94
#2011-03-16|1339.89
#2011-03-17|1340.23
#2011-03-18|1351.68
#2011-03-21|1364.25
#2011-03-22|1396.63
#2011-03-23|1390.67
#2011-03-24|1391.79
#2011-03-25|1395.15
#2011-03-28|1397.09
#2011-03-29|1402.84
#2011-03-30|1424.49
#2011-03-31|1429.11
#2011-04-01|1430.75
#2011-04-04|1434.50
#2011-04-05|1430.32
#2011-04-06|1431.10
#2011-04-07|1433.81
#2011-04-08|1438.23
#2011-04-11|1437.55
#2011-04-12|1417.16
#2011-04-13|1432.03
#2011-04-14|1441.39
#2011-04-15|1438.90
#2011-04-18|1436.27
#2011-04-19|1424.90
#2011-04-20|1457.96
#2011-04-21|1487.62
#2011-04-22| .
#2011-04-25|1479.06
#2011-04-26|1470.92
#2011-04-27|1469.57
#2011-04-28|1483.80
#2011-04-29|1479.66
#2011-05-02|1499.52
#2011-05-03|1482.84
#2011-05-04|1472.64
#2011-05-05|1472.08
#2011-05-06|1444.63
#2011-05-09|1449.71
#2011-05-10|1459.27
#2011-05-11|1467.26
#2011-05-12|1437.94
#2011-05-13|1431.22
#2011-05-16|1407.06
#2011-05-17|1409.92
#2011-05-18|1429.93
#2011-05-19|1420.00
#2011-05-20|1416.99
#2011-05-23|1380.43
#2011-05-24|1382.42
#2011-05-25|1368.49
#2011-05-26|1396.03
#2011-05-27|1401.12
#2011-05-30| .
#2011-05-31|1431.19
#2011-06-01|1438.98
#2011-06-02|1414.92
#2011-06-03|1400.10
#2011-06-06|1398.93
#2011-06-07|1392.99
#2011-06-08|1392.63
#2011-06-09|1392.78
#2011-06-10|1385.15
#2011-06-13|1374.41
#2011-06-14|1388.77
#2011-06-15|1389.73
#2011-06-16|1364.16
#2011-06-17|1357.25
#2011-06-20|1344.54
#2011-06-21|1363.26
#2011-06-22|1372.60
#2011-06-23|1361.83
#2011-06-24|1375.03
#2011-06-27|1363.02
#2011-06-28|1365.70
#2011-06-29|1390.16
#2011-06-30|1410.40
#2011-07-01|1415.08
#2011-07-04| .
#2011-07-05|1435.71
#2011-07-06|1445.57
#2011-07-07|1443.72
#2011-07-08|1455.16
#2011-07-11|1437.15
#2011-07-12|1404.79
#2011-07-13|1428.77
#2011-07-14|1432.31
#2011-07-15|1434.28
#2011-07-18|1426.93
#2011-07-19|1426.70
#2011-07-20|1434.99
#2011-07-21|1433.15
#2011-07-22|1451.90
#2011-07-25|1444.44
#2011-07-26|1458.51
#2011-07-27|1457.58
#2011-07-28|1445.55
#2011-07-29|1436.23
#2011-08-01|1448.22
#2011-08-02|1417.42
#2011-08-03|1390.13
#2011-08-04|1355.90
#2011-08-05|1303.37
#2011-08-08|1265.38
#2011-08-09|1228.81
#2011-08-10|1251.70
#2011-08-11|1243.10
#2011-08-12|1228.44
#2011-08-15|1247.38
#2011-08-16|1268.30
#2011-08-17|1268.08
#2011-08-18|1241.77
#2011-08-19|1188.70
#2011-08-22|1170.15
#2011-08-23|1197.43
#2011-08-24|1180.71
#2011-08-25|1185.48
#2011-08-26|1192.15
#2011-08-29|1221.47
#2011-08-30|1234.35
#2011-08-31|1250.69
#2011-09-01|1258.64
#2011-09-02|1248.89
#2011-09-05| .
#2011-09-06|1194.47
#2011-09-07|1222.94
#2011-09-08|1226.44
#2011-09-09|1207.37
#2011-09-12|1184.27
#2011-09-13|1183.77
#2011-09-14|1155.08
#2011-09-15|1169.74
#2011-09-16|1200.05
#2011-09-19|1178.38
#2011-09-20|1170.41
#2011-09-21|1171.76
#2011-09-22|1109.67
#2011-09-23|1083.78
#2011-09-26|1034.70
#2011-09-27|1079.44
#2011-09-28|1080.03
#2011-09-29|1083.34
#2011-09-30|1069.65
#2011-10-03|1035.15
#2011-10-04|1001.01
#2011-10-05| 990.92
#2011-10-06|1030.45
#2011-10-07|1068.23
#2011-10-10|1073.73
#2011-10-11|1098.19
#2011-10-12|1098.44
#2011-10-13|1118.56
#2011-10-14|1106.04
#2011-10-17|1138.27
#2011-10-18|1108.41
#2011-10-19|1115.20
#2011-10-20|1082.39
#2011-10-21|1090.75
#2011-10-24|1121.39
#2011-10-25|1123.91
#2011-10-26|1128.95
#2011-10-27|1162.25
#2011-10-28|1189.92
#2011-10-31|1157.79
#2011-11-01|1130.11
#2011-11-02|1122.49
#2011-11-03|1107.58
#2011-11-04|1138.57
#2011-11-07|1133.59
#2011-11-08|1129.34
#2011-11-09|1133.46
#2011-11-10|1094.02
#2011-11-11|1099.85
#2011-11-14|1122.22
#2011-11-15|1110.07
#2011-11-16|1092.66
#2011-11-17|1092.66
#2011-11-18|1067.00
#2011-11-21|1043.08
#2011-11-22|1045.19
#2011-11-23|1023.59
#2011-11-24| .
#2011-11-25|1009.89
#2011-11-28|1030.96
#2011-11-29|1055.00
#2011-11-30|1049.12
#2011-12-01|1102.65
#2011-12-02|1103.97
#2011-12-05|1107.20
#2011-12-06|1087.40
#2011-12-07|1104.87
#2011-12-08|1095.85
#2011-12-09|1075.12
#2011-12-12|1081.18
#2011-12-13|1066.08
#2011-12-14|1056.35
#2011-12-15|1032.39
#2011-12-16|1040.08
#2011-12-19|1016.79
#2011-12-20|1016.11
#2011-12-21|1041.15
#2011-12-22|1036.88
#2011-12-23|1046.70
#2011-12-26| .
#2011-12-27|1044.32
#2011-12-28|1034.83
#2011-12-29|1032.48
#2011-12-30|1039.54
#2012-01-02| .
#2012-01-03|1053.97
#2012-01-04|1060.73
#2012-01-05|1057.69
#2012-01-06|1043.46
#2012-01-09|1048.38
#2012-01-10|1060.55
#2012-01-11|1064.28
#2012-01-12|1067.56
#2012-01-13|1079.12
#2012-01-16| .
#2012-01-17|1092.66
#2012-01-18|1102.79
#2012-01-19|1118.34
#2012-01-20|1134.06
#2012-01-23|1133.10
#2012-01-24|1126.49
#2012-01-25|1130.82
#2012-01-26|1141.12
#2012-01-27|1147.18
#2012-01-30|1133.15
#2012-01-31|1141.77
#2012-02-01|1148.32
#2012-02-02|1170.53
#2012-02-03|1165.24
#2012-02-06|1170.84
#2012-02-07|1171.85
#2012-02-08|1193.17
#2012-02-09|1198.55
#2012-02-10|1183.63
#2012-02-13|1190.01
#2012-02-14|1181.52
#2012-02-15|1200.14
#2012-02-16|1183.12
#2012-02-17|1198.75
#2012-02-20| .
#2012-02-21|1210.89
#2012-02-22|1206.83
#2012-02-23|1202.48
#2012-02-24|1207.45
#2012-02-27|1196.07
#2012-02-28|1203.30
#2012-02-29|1208.49
#2012-03-01|1195.98
#2012-03-02|1203.48
#2012-03-05|1184.63
#2012-03-06|1168.56
#2012-03-07|1158.00
#2012-03-08|1167.87
#2012-03-09|1179.21
#2012-03-12|1170.87
#2012-03-13|1176.71
#2012-03-14|1179.02
#2012-03-15|1174.77
#2012-03-16|1176.69
#2012-03-19|1172.74
#2012-03-20|1164.60
#2012-03-21|1152.87
#2012-03-22|1150.15
#2012-03-23|1144.38
#2012-03-26|1129.32
#2012-03-27|1152.10
#2012-03-28|1145.78
#2012-03-29|1137.16
#2012-03-30|1144.87
#2012-04-02|1143.93
#2012-04-03|1148.39
#2012-04-04|1129.53
#2012-04-05|1121.81
#2012-04-06| .
#2012-04-09|1104.83
#2012-04-10|1104.36
#2012-04-11|1094.75
#2012-04-12|1107.15
#2012-04-13|1115.29
#2012-04-16|1105.06
#2012-04-17|1099.58
#2012-04-18|1111.87
#2012-04-19|1108.93
#2012-04-20|1094.43
#2012-04-23|1091.56
#2012-04-24|1082.71
#2012-04-25|1080.60
#2012-04-26|1083.72
#2012-04-27|1085.40
#2012-04-30|1089.65
#2012-05-01|1080.35
#2012-05-02|1088.07
#2012-05-03|1083.87
#2012-05-04|1083.63
#2012-05-07|1057.50
#2012-05-08|1060.43
#2012-05-09|1041.27
#2012-05-10|1036.90
#2012-05-11|1022.68
#2012-05-14|1011.06
#2012-05-15|1003.01
#2012-05-16| 979.58
#2012-05-17| 999.32
#2012-05-18| 975.05
#2012-05-21| 975.03
#2012-05-22| 982.63
#2012-05-23| 964.32
#2012-05-24| 962.83
#2012-05-25| 958.99
#2012-05-28| .
#2012-05-29| 977.99
#2012-05-30| 967.79
#2012-05-31| 959.53
#2012-06-01| 942.44
#2012-06-04| 915.07
#2012-06-05| 921.85
#2012-06-06| 933.29
#2012-06-07| 942.26
#2012-06-08| 929.95
#2012-06-11| 956.38
#2012-06-12| 946.21
#2012-06-13| 950.46
#2012-06-14| 951.58
#2012-06-15| 966.67
#2012-06-18| 980.73
#2012-06-19| 977.01
#2012-06-20| 989.90
#2012-06-21| 979.68
#2012-06-22| 960.07
#2012-06-25| 952.47
#2012-06-26| 946.72
#2012-06-27| 951.16
#2012-06-28| 953.61
#2012-06-29| 972.44
#2012-07-02| 980.01
#2012-07-03| 992.92
#2012-07-04| .
#2012-07-05| 997.47
#2012-07-06| 995.37
#2012-07-09| 976.75
#2012-07-10| 971.57
#2012-07-11| 965.15
#2012-07-12| 944.80
#2012-07-13| 949.87
#2012-07-16| 953.66
#2012-07-17| 955.11
#2012-07-18| 946.44
#2012-07-19| 959.75
#2012-07-20| 955.01
#2012-07-23| 930.85
#2012-07-24| 926.49
#2012-07-25| 910.84
#2012-07-26| 915.04
#2012-07-27| 936.68
#2012-07-30| 943.64
#2012-07-31| 957.40
#2012-08-01| 952.07
#2012-08-02| 948.73
#2012-08-03| 937.29
#2012-08-06| 957.57
#2012-08-07| 967.24
#2012-08-08| 976.61
#2012-08-09| 987.20
#2012-08-10| 985.33
#2012-08-13| 977.67
#2012-08-14| 981.19
#2012-08-15| 975.42
#2012-08-16| 978.27
#2012-08-17| 985.02
#2012-08-20| 984.47
#2012-08-21| 984.35
#2012-08-22| 975.48
#2012-08-23| 983.49
#2012-08-24| 968.18
#2012-08-27| 963.83
#2012-08-28| 952.23
#2012-08-29| 949.56
#2012-08-30| 937.59
#2012-08-31| 929.93
#2012-09-03| .
#2012-09-04| 929.67
#2012-09-05| 909.74
#2012-09-06| 906.48
#2012-09-07| 944.12
#2012-09-10| 950.73
#2012-09-11| 947.57
#2012-09-12| 962.60
#2012-09-13| 967.96
#2012-09-14|1004.98
#2012-09-17|1008.20
#2012-09-18|1006.21
#2012-09-19|1016.63
#2012-09-20| 996.49
#2012-09-21|1005.00
#2012-09-24| 993.96
#2012-09-25| 995.33
#2012-09-26| 977.69
#2012-09-27| 980.46
#2012-09-28| 983.40
#2012-10-01| 974.92
#2012-10-02| 977.85
#2012-10-03| 969.63
#2012-10-04| 970.61
#2012-10-05| 976.29
#2012-10-08| 969.45
#2012-10-09| 964.21
#2012-10-10| 953.20
#2012-10-11| 950.28
#2012-10-12| 959.07
#2012-10-15| 961.04
#2012-10-16| 968.85
#2012-10-17| 980.27
#2012-10-18| 989.24
#2012-10-19| 985.44
#2012-10-22| 976.57
#2012-10-23| 969.35
#2012-10-24| 956.94
#2012-10-25| 962.12
#2012-10-26| 947.89
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 959.94
#2012-11-01| 956.97
#2012-11-02| 966.70
#2012-11-05| 960.93
#2012-11-06| 961.38
#2012-11-07| 969.84
#2012-11-08| 953.03
#2012-11-09| 946.06
#2012-11-12| 937.91
#2012-11-13| 927.97
#2012-11-14| 919.61
#2012-11-15| 917.47
#2012-11-16| 922.19
#2012-11-19| 932.77
#2012-11-20| 932.85
#2012-11-21| 929.61
#2012-11-22| .
#2012-11-23| 947.43
#2012-11-26| 956.40
#2012-11-27| 958.66
#2012-11-28| 947.80
#2012-11-29| 963.92
#2012-11-30| 968.79
#2012-12-03| 965.91
#2012-12-04| 960.90
#2012-12-05| 966.94
#2012-12-06| 976.55
#2012-12-07| 980.38
#2012-12-10| 982.08
#2012-12-11| 987.13
#2012-12-12| 993.67
#2012-12-13|1000.65
#2012-12-14|1003.77
#2012-12-17|1005.69
#2012-12-18|1009.34
#2012-12-19|1027.50
#2012-12-20|1027.72
#2012-12-21|1016.54
#2012-12-24|1011.16
#2012-12-25|1017.40
#2012-12-26|1023.46
#2012-12-27|1024.71
#2012-12-28|1032.13
#2012-12-31|1031.54
#2013-01-01|1032.72
#2013-01-02|1046.92
#2013-01-03|1058.41
#2013-01-04|1063.40
#2013-01-07|1057.34
#2013-01-08|1048.93
#2013-01-09|1045.03
#2013-01-10|1059.51
#2013-01-11|1053.71
#2013-01-14|1053.39
#2013-01-15|1055.73
#2013-01-16|1040.40
#2013-01-17|1035.48
#2013-01-18|1053.37
#2013-01-21|1048.01
#2013-01-22|1049.04
#2013-01-23|1035.68
#2013-01-24|1030.90
#2013-01-25|1035.80
#2013-01-28|1023.53
#2013-01-29|1032.78
#2013-01-30|1040.11
#2013-01-31|1044.14
#2013-02-01|1039.01
#2013-02-04|1053.48
#2013-02-05|1034.49
#2013-02-06|1045.82
#2013-02-07|1042.85
#2013-02-08|1040.44
#2013-02-11|1037.38
#2013-02-12|1043.73
#2013-02-13|1038.31
#2013-02-14|1040.71
#2013-02-15|1033.89
#2013-02-18|1036.96
#2013-02-19|1036.23
#2013-02-20|1045.73
#2013-02-21|1029.63
#2013-02-22|1027.47
#2013-02-25|1032.26
#2013-02-26|1024.97
#2013-02-27|1019.67
#2013-02-28|1027.44
#2013-03-01|1023.15
#2013-03-04|1002.80
#2013-03-05| 999.17
#2013-03-06|1009.00
#2013-03-07|1004.26
#2013-03-08|1007.45
#2013-03-11|1009.54
#2013-03-12|1010.78
#2013-03-13|1001.64
#2013-03-14| 996.53
#2013-03-15|1005.58
#2013-03-18| 988.34
#2013-03-19| 993.64
#2013-03-20| 988.52
#2013-03-21| 993.56
#2013-03-22| 981.68
#2013-03-25| 987.03
#2013-03-26| 983.43
#2013-03-27| 985.98
#2013-03-28| 979.12
#2013-03-29| 981.56
#2013-04-01| 970.56
#2013-04-02| 959.89
#2013-04-03| 956.88
#2013-04-04| 949.43
#2013-04-05| 940.29
#2013-04-08| 943.30
#2013-04-09| 946.95
#2013-04-10| 960.45
#2013-04-11| 975.93
#2013-04-12| 974.54
#2013-04-15| 965.12
#2013-04-16| 956.74
#2013-04-17| 964.21
#2013-04-18| 950.21
#2013-04-19| 953.57
#2013-04-22| 962.99
#2013-04-23| 960.48
#2013-04-24| 986.89
#2013-04-25| 994.57
#2013-04-26| 994.44
#2013-04-29| 989.43
#2013-04-30| 998.65
#2013-05-01| 995.39
#2013-05-02| 980.28
#2013-05-03| 978.83
#2013-05-06| 983.24
#2013-05-07|1004.83
#2013-05-08|1013.40
#2013-05-09|1006.53
#2013-05-10|1002.63
#2013-05-13|1001.35
#2013-05-14|1002.83
#2013-05-15|1009.54
#2013-05-16|1016.11
#2013-05-17|1013.43
#2013-05-20|1029.61
#2013-05-21|1043.99
#2013-05-22|1039.14
#2013-05-23|1000.62
#2013-05-24|1004.22
#2013-05-27| 984.87
#2013-05-28| 987.07
#2013-05-29| 991.80
#2013-05-30| 967.79
#2013-05-31| 969.50
#2013-06-03| 960.90
#2013-06-04| 969.00
#2013-06-05| 966.86
#2013-06-06| 950.08
#2013-06-07| 942.33
#2013-06-10| 954.94
#2013-06-11| 950.32
#2013-06-12| 952.59
#2013-06-13| 926.33
#2013-06-14| 937.04
#2013-06-17| 952.77
#2013-06-18| 943.28
#2013-06-19| 956.45
#2013-06-20| 919.43
#2013-06-21| 909.88
#2013-06-24| 900.20
#2013-06-25| 889.50
#2013-06-26| 895.25
#2013-06-27| 906.01
#2013-06-28| 929.70
#2013-07-01| 927.59
#2013-07-02| 932.34
#2013-07-03| 924.63
#2013-07-04| 926.24
#2013-07-05| 939.47
#2013-07-08| 922.47
#2013-07-09| 936.16
#2013-07-10| 943.94
#2013-07-11| 966.13
#2013-07-12| 970.46
#2013-07-15| 974.33
#2013-07-16| 979.25
#2013-07-17| 982.29
#2013-07-18| 981.72
#2013-07-19| 974.80
#2013-07-22| 982.89
#2013-07-23| 998.86
#2013-07-24| 996.64
#2013-07-25| 989.64
#2013-07-26| 978.69
#2013-07-29| 956.91
#2013-07-30| 965.02
#2013-07-31| 950.30
#2013-08-01| 964.35
#2013-08-02| 987.29
#2013-08-05| 987.06
#2013-08-06| 988.71
#2013-08-07| 972.18
#2013-08-08| 972.91
#2013-08-09| 975.56
#2013-08-12| 985.37
#2013-08-13| 995.11
#2013-08-14|1001.32
#2013-08-15| 988.59
#2013-08-16| 983.56
#2013-08-19| 977.59
#2013-08-20| 959.87
#2013-08-21| 951.04
#2013-08-22| 945.00
#2013-08-23| 962.06
#2013-08-26| 967.05
#2013-08-27| 967.70
#2013-08-28| 953.29
#2013-08-29| 960.75
#2013-08-30| 956.63
#2013-09-02| 962.02
#2013-09-03| 978.15
#2013-09-04| 988.72
#2013-09-05| 994.86
#2013-09-06| 998.78
#2013-09-09|1014.12
#2013-09-10|1023.12
#2013-09-11|1024.00
#2013-09-12|1024.00
#2013-09-13|1009.37
#2013-09-16|1022.32
#2013-09-17|1020.28
#2013-09-18|1024.94
#2013-09-19|1044.48
#2013-09-20|1041.95
#2013-09-23|1049.27
#2013-09-24|1047.69
#2013-09-25|1048.20
#2013-09-26|1041.91
#2013-09-27|1046.47
#2013-09-30|1025.40
#2013-10-01|1023.93
#2013-10-02|1017.98
#2013-10-03|1025.58
#2013-10-04|1019.37
#2013-10-07|1006.07
#2013-10-08|1010.80
#2013-10-09|1018.83
#2013-10-10|1015.32
#2013-10-11|1028.33
#2013-10-14|1028.63
#2013-10-15|1032.88
#2013-10-16|1029.82
#2013-10-17|1047.96
#2013-10-18|1047.05
#2013-10-21|1045.58
#2013-10-22|1048.73
#2013-10-23|1041.32
#2013-10-24|1043.68
#2013-10-25|1025.13
#2013-10-28|1029.01
#2013-10-29|1028.85
#2013-10-30|1032.88
#2013-10-31|1024.87
#2013-11-01|1015.34
#2013-11-04|1011.06
#2013-11-05|1006.22
#2013-11-06|1015.93
#2013-11-07|1011.61
#2013-11-08|1005.11
#2013-11-11|1008.50
#2013-11-12|1015.40
#2013-11-13|1004.01
#2013-11-14|1009.99
#2013-11-15|1024.86
#2013-11-18|1035.87
#2013-11-19|1037.46
#2013-11-20|1035.33
#2013-11-21|1025.41
#2013-11-22|1027.57
#2013-11-25|1027.61
#2013-11-26|1023.26
#2013-11-27|1017.33
#2013-11-28|1024.88
#2013-11-29|1027.71
#2013-12-02|1027.63
#2013-12-03|1028.70
#2013-12-04|1020.81
#2013-12-05|1020.78
#2013-12-06|1018.85
#2013-12-09|1033.16
#2013-12-10|1036.19
#2013-12-11|1031.21
#2013-12-12|1012.57
#2013-12-13|1012.04
#2013-12-16|1003.48
#2013-12-17|1013.26
#2013-12-18|1019.77
#2013-12-19|1016.97
#2013-12-20|1016.03
#2013-12-23|1018.79
#2013-12-24|1017.46
#2013-12-25|1016.84
#2013-12-26|1023.61
#2013-12-27|1029.96
#2013-12-30|1033.56
#2013-12-31|1033.55
#2014-01-01|1033.57
#2014-01-02|1025.81
#2014-01-03|1021.42
#2014-01-06|1012.84
#2014-01-07|1002.95
#2014-01-08|1006.04
#2014-01-09| 997.94
#2014-01-10|1000.00
#2014-01-13|1007.75
#2014-01-14| 994.91
#2014-01-15| 999.85
#2014-01-16|1003.10
#2014-01-17|1004.02
#2014-01-20|1003.07
#2014-01-21|1002.63
#2014-01-22|1007.86
#2014-01-23|1001.12
#2014-01-24| 996.31
#2014-01-27| 964.48
#2014-01-28| 962.21
#2014-01-29| 981.18
#2014-01-30| 970.40
#2014-01-31| 972.30
#2014-02-03| 961.58
#2014-02-04| 928.25
#2014-02-05| 928.52
#2014-02-06| 929.34
#2014-02-07| 948.21
#2014-02-10| 955.26
#2014-02-11| 956.86
#2014-02-12| 968.02
#2014-02-13| 956.36
#2014-02-14| 954.83
#2014-02-17| 958.78
#2014-02-18| 966.82
#2014-02-19| 964.64
#2014-02-20| 948.52
#2014-02-21| 961.66
#2014-02-24| 956.06
#2014-02-25| 960.47
#2014-02-26| 959.02
#2014-02-27| 954.89
#2014-02-28| 951.89
#2014-03-03| 943.77
#2014-03-04| 940.91
#2014-03-05| 943.30
#2014-03-06| 948.94
#2014-03-07| 954.33
#2014-03-10| 943.02
#2014-03-11| 944.44
#2014-03-12| 925.57
#2014-03-13| 927.30
#2014-03-14| 912.56
#2014-03-17| 911.94
#2014-03-18| 920.32
#2014-03-19| 919.97
#2014-03-20| 900.92
#2014-03-21| 904.44
#2014-03-24| 917.29
#2014-03-25| 924.48
#2014-03-26| 928.63
#2014-03-27| 938.57
#2014-03-28| 939.26
#2014-03-31| 950.96
#2014-04-01| 952.91
#2014-04-02| 953.98
#2014-04-03| 953.29
#2014-04-04| 956.96
#2014-04-07| 956.73
#2014-04-08| 957.83
#2014-04-09| 958.56
#2014-04-10| 965.51
#2014-04-11| 959.60
#2014-04-14| 954.29
#2014-04-15| 956.97
#2014-04-16| 963.40
#2014-04-17| 966.98
#2014-04-18| 969.98
#2014-04-21| 968.37
#2014-04-22| 962.81
#2014-04-23| 963.00
#2014-04-24| 960.38
#2014-04-25| 954.92
#2014-04-28| 950.30
#2014-04-29| 951.83
#2014-04-30| 953.96
#2014-05-01| 959.43
#2014-05-02| 957.30
#2014-05-05| 957.33
#2014-05-06| 958.89
#2014-05-07| 943.20
#2014-05-08| 949.87
#2014-05-09| 951.83
#2014-05-12| 950.53
#2014-05-13| 965.38
#2014-05-14| 972.90
#2014-05-15| 971.57
#2014-05-16| 969.60
#2014-05-19| 971.99
#2014-05-20| 970.72
#2014-05-21| 969.51
#2014-05-22| 984.58
#2014-05-23| 987.20
#2014-05-26| 990.47
#2014-05-27| 989.44
#2014-05-28| 991.80
#2014-05-29| 988.79
#2014-05-30| 983.97
#2014-06-02| 991.98
#2014-06-03| 997.65
#2014-06-04|1000.33
#2014-06-05|1003.17
#2014-06-06|1005.18
#2014-06-09|1007.60
#2014-06-10|1007.11
#2014-06-11|1009.87
#2014-06-12|1009.59
#2014-06-13|1006.89
#2014-06-16|1007.55
#2014-06-17|1007.27
#2014-06-18|1014.22
#2014-06-19|1030.10
#2014-06-20|1021.78
#2014-06-23|1030.40
#2014-06-24|1033.10
#2014-06-25|1028.28
#2014-06-26|1035.56
#2014-06-27|1032.36
#2014-06-30|1039.28
#2014-07-01|1047.08
#2014-07-02|1053.32
#2014-07-03|1043.17
#2014-07-04|1046.92
#2014-07-07|1044.26
#2014-07-08|1037.84
#2014-07-09|1030.93
#2014-07-10|1029.84
#2014-07-11|1022.96
#2014-07-14|1024.22
#2014-07-15|1030.17
#2014-07-16|1032.43
#2014-07-17|1035.87
#2014-07-18|1029.29
#2014-07-21|1028.82
#2014-07-22|1041.85
#2014-07-23|1047.62
#2014-07-24|1046.03
#2014-07-25|1055.48
#2014-07-28|1064.49
#2014-07-29|1068.29
#2014-07-30|1066.05
#2014-07-31|1060.07
#2014-08-01|1054.56
#2014-08-04|1057.78
#2014-08-05|1044.71
#2014-08-06|1041.09
#2014-08-07|1039.67
#2014-08-08|1021.19
#2014-08-11|1037.62
#2014-08-12|1041.76
#2014-08-13|1048.24
#2014-08-14|1051.57
#2014-08-15|1052.36
#2014-08-18|1049.08
#2014-08-19|1058.70
#2014-08-20|1059.61
#2014-08-21|1056.36
#2014-08-22|1056.89
#2014-08-25|1053.55
#2014-08-26|1052.12
#2014-08-27|1055.33
#2014-08-28|1052.55
#2014-08-29|1044.62
#2014-09-01|1052.45
#2014-09-02|1049.32
#2014-09-03|1053.92
#2014-09-04|1052.63
#2014-09-05|1053.79
#2014-09-08|1055.89
#2014-09-09|1051.43
#2014-09-10|1041.92
#2014-09-11|1040.58
#2014-09-12|1038.96
#2014-09-15|1035.19
#2014-09-16|1030.51
#2014-09-17|1034.67
#2014-09-18|1032.30
#2014-09-19|1039.16
#2014-09-22|1033.56
#2014-09-23|1025.16
#2014-09-24|1025.32
#2014-09-25|1026.69
#2014-09-26|1016.54
#2014-09-29|1003.75
#2014-09-30| 998.25
#2014-10-01| 988.81
#2014-10-02| 975.39
#2014-10-03| 973.35
#2014-10-06| 976.90
#2014-10-07| 977.19
#2014-10-08| 969.62
#2014-10-09| 970.90
#2014-10-10| 955.10
#2014-10-13| 954.19
#2014-10-14| 948.78
#2014-10-15| 950.75
#2014-10-16| 934.88
#2014-10-17| 922.62
#2014-10-20| 943.01
#2014-10-21| 933.13
#2014-10-22| 947.11
#2014-10-23| 941.47
#2014-10-24| 939.81
#2014-10-27| 951.47
#2014-10-28| 952.84
#2014-10-29| 970.41
#2014-10-30| 965.27
#2014-10-31| 969.20
#2014-11-03| 956.14
#2014-11-04| 962.18
#2014-11-05| 956.35
#2014-11-06| 957.70
#2014-11-07| 956.16
#2014-11-10| 969.85
#2014-11-11| 965.26
#2014-11-12| 968.73
#2014-11-13| 971.01
#2014-11-14| 972.29
#2014-11-17| 964.18
#2014-11-18| 976.94
#2014-11-19| 967.21
#2014-11-20| 968.23
#2014-11-21| 977.97
#2014-11-24| 988.64
#2014-11-25| 996.18
#2014-11-26| 998.56
#2014-11-27| 991.46
#2014-11-28| 992.57
#2014-12-01| 985.61
#2014-12-02| 992.67
#2014-12-03| 996.85
#2014-12-04|1013.67
#2014-12-05|1010.53
#2014-12-08|1010.11
#2014-12-09|1009.60
#2014-12-10| 988.60
#2014-12-11| 978.09
#2014-12-12| 979.61
#2014-12-15| 964.38
#2014-12-16| 956.19
#2014-12-17| 954.30
#2014-12-18| 961.83
#2014-12-19| 972.46
#2014-12-22| 979.75
#2014-12-23| 971.41
#2014-12-24| 981.31
#2014-12-25| 977.42
#2014-12-26| 981.83
#2014-12-29| 982.62
#2014-12-30| 978.10
#2014-12-31| 978.14
#2015-01-01| 978.99
#2015-01-02| 979.56
#2015-01-05| 973.84
#2015-01-06| 951.12
#2015-01-07| 950.70
#2015-01-08| 961.78
#2015-01-09| 969.74
#2015-01-12| 972.63
#2015-01-13| 973.16
#2015-01-14| 965.69
#2015-01-15| 970.22
#2015-01-16| 957.59
#2015-01-19| 967.64
#2015-01-20| 975.29
#2015-01-21| 978.93
#2015-01-22| 982.11
#2015-01-23| 994.25
#2015-01-26| 985.88
#2015-01-27|1002.00
#2015-01-28|1004.11
#2015-01-29| 991.60
#2015-01-30| 986.89
#2015-02-02| 992.48
#2015-02-03| 986.95
#2015-02-04|1010.61
#2015-02-05| 997.87
#2015-02-06| 999.43
#2015-02-09|1000.98
#2015-02-10| 998.81
#2015-02-11| 992.44
#2015-02-12|1002.72
#2015-02-13|1011.32
#2015-02-16|1009.73
#2015-02-17|1007.59
#2015-02-18|1013.31
#2015-02-19|1023.51
#2015-02-20|1027.00
#2015-02-23|1029.31
#2015-02-24|1028.62
#2015-02-25|1035.90
#2015-02-26|1040.59
#2015-02-27|1039.97
#2015-03-02|1038.99
#2015-03-03|1042.25
#2015-03-04|1034.35
#2015-03-05|1030.29
#2015-03-06|1036.70
#2015-03-09|1023.19
#2015-03-10|1014.44
#2015-03-11|1006.48
#2015-03-12|1016.69
#2015-03-13|1020.39
#2015-03-16|1009.20
#2015-03-17|1015.79
#2015-03-18|1021.68
#2015-03-19|1028.09
#2015-03-20|1025.41
#2015-03-23|1033.46
#2015-03-24|1029.91
#2015-03-25|1035.11
#2015-03-26|1026.52
#2015-03-27|1020.01
#2015-03-30|1019.64
#2015-03-31|1016.66
#2015-04-01|1006.04
#2015-04-02|1017.97
#2015-04-03|1028.90
#2015-04-06|1022.73
#2015-04-07|1033.91
#2015-04-08|1050.21
#2015-04-09|1054.00
#2015-04-10|1051.65
#2015-04-13|1054.53
#2015-04-14|1060.43
#2015-04-15|1054.28
#2015-04-16|1062.08
#2015-04-17|1060.46
#2015-04-20|1057.12
#2015-04-21|1066.47
#2015-04-22|1067.70
#2015-04-23|1070.54
#2015-04-24|1080.71
#2015-04-27|1081.74
#2015-04-28|1091.23
#2015-04-29|1086.95
#2015-04-30|1060.30
#2015-05-01|1057.22
#2015-05-04|1064.84
#2015-05-05|1065.88
#2015-05-06|1067.38
#2015-05-07|1051.72
#2015-05-08|1057.73
#2015-05-11|1062.77
#2015-05-12|1060.72
#2015-05-13|1070.39
#2015-05-14|1063.12
#2015-05-15|1067.91
#2015-05-18|1072.92
#2015-05-19|1070.68
#2015-05-20|1064.63
#2015-05-21|1063.29
#2015-05-22|1072.28
#2015-05-25|1069.97
#2015-05-26|1066.44
#2015-05-27|1059.29
#2015-05-28|1055.22
#2015-05-29|1055.59
#2015-06-01|1057.33
#2015-06-02|1058.36
#2015-06-03|1057.17
#2015-06-04|1047.79
#2015-06-05|1036.15
#2015-06-08|1035.36
#2015-06-09|1030.03
#2015-06-10|1034.27
#2015-06-11|1034.74
#2015-06-12|1031.16
#2015-06-15|1024.57
#2015-06-16|1018.00
#2015-06-17|1009.07
#2015-06-18|1011.74
#2015-06-19|1020.02
#2015-06-22|1029.50
#2015-06-23|1039.43
#2015-06-24|1039.46
#2015-06-25|1040.72
#2015-06-26|1035.52
#2015-06-29|1015.57
#2015-06-30|1024.46
#2015-07-01|1020.43
#2015-07-02|1021.69
#2015-07-03|1018.69
#2015-07-06| 995.21
#2015-07-07| 993.56
#2015-07-08| 951.82
#2015-07-09| 956.29
#2015-07-10| 954.23
#2015-07-13| 961.95
#2015-07-14| 971.61
#2015-07-15| 971.64
#2015-07-16| 973.23
#2015-07-17| 973.08
#2015-07-20| 966.43
#2015-07-21| 970.62
#2015-07-22| 962.01
#2015-07-23| 957.08
#2015-07-24| 954.04
#2015-07-27| 935.90
#2015-07-28| 921.82
#2015-07-29| 925.83
#2015-07-30| 935.28
#2015-07-31| 938.40
#2015-08-03| 921.14
#2015-08-04| 919.95
#2015-08-05| 922.81
#2015-08-06| 929.59
#2015-08-07| 936.31
#2015-08-10| 931.62
#2015-08-11| 923.65
#2015-08-12| 907.57
#2015-08-13| 908.10
#2015-08-14| 904.68
#2015-08-17| 906.92
#2015-08-18| 901.89
#2015-08-19| 889.50
#2015-08-20| 876.93
#2015-08-21| 857.40
#2015-08-24| 824.79
#2015-08-25| 806.83
#2015-08-26| 832.91
#2015-08-27| 836.08
#2015-08-28| 872.46
#2015-08-31| 860.32
#2015-09-01| 837.96
#2015-09-02| 825.01
#2015-09-03| 824.99
#2015-09-04| 816.58
#2015-09-07| 812.78
#2015-09-08| 811.59
#2015-09-09| 852.42
#2015-09-10| 844.15
#2015-09-11| 839.02
#2015-09-14| 840.99
#2015-09-15| 837.91
#2015-09-16| 849.11
#2015-09-17| 862.29
#2015-09-18| 854.30
#2015-09-21| 842.81
#2015-09-22| 841.79
#2015-09-23| 833.08
#2015-09-24| 820.31
#2015-09-25| 818.31
#2015-09-28| 812.32
#2015-09-29| 786.87
#2015-09-30| 807.00
#2015-10-01| 825.28
#2015-10-02| 830.15
#2015-10-05| 842.21
#2015-10-06| 850.50
#2015-10-07| 873.66
#2015-10-08| 872.77
#2015-10-09| 891.80
#2015-10-12| 905.70
#2015-10-13| 900.36
#2015-10-14| 882.93
#2015-10-15| 896.37
#2015-10-16| 899.68
#2015-10-19| 887.30
#2015-10-20| 883.02
#2015-10-21| 898.17
#2015-10-22| 889.71
#2015-10-23| 902.06
#2015-10-26| 908.79
#2015-10-27| 899.65
#2015-10-28| 901.18
#2015-10-29| 891.41
#2015-10-30| 890.48
#2015-11-02| 879.66
#2015-11-03| 883.65
#2015-11-04| 891.27
#2015-11-05| 892.51
#2015-11-06| 881.69
#2015-11-09| 885.96
#2015-11-10| 876.48
#2015-11-11| 876.98
#2015-11-12| 873.99
#2015-11-13| 865.18
#2015-11-16| 853.36
#2015-11-17| 870.83
#2015-11-18| 866.00
#2015-11-19| 883.61
#2015-11-20| 886.62
#2015-11-23| 885.20
#2015-11-24| 888.47
#2015-11-25| 888.78
#2015-11-26| 890.89
#2015-11-27| 880.51
#2015-11-30| 872.54
#2015-12-01| 893.85
#2015-12-02| 885.74
#2015-12-03| 884.90
#2015-12-04| 874.05
#2015-12-07| 874.17
#2015-12-08| 857.71
#2015-12-09| 852.27
#2015-12-10| 850.45
#2015-12-11| 858.18
#2015-12-14| 846.99
#2015-12-15| 831.78
#2015-12-16| 850.77
#2015-12-17| 858.33
#2015-12-18| 850.41
#2015-12-21| 856.90
#2015-12-22| 863.01
#2015-12-23| 868.40
#2015-12-24| 873.66
#2015-12-25| 869.74
#2015-12-28| 879.34
#2015-12-29| 877.43
#2015-12-30| 873.14
#2015-12-31| 879.67
#2016-01-01| 880.11
#2016-01-04| 859.66
#2016-01-05| 860.62
#2016-01-06| 854.88
#2016-01-07| 829.77
#2016-01-08| 829.87
#2016-01-11| 824.26
#2016-01-12| 806.90
#2016-01-13| 824.39
#2016-01-14| 808.40
#2016-01-15| 805.98
#2016-01-18| 796.16
#2016-01-19| 800.12
#2016-01-20| 777.13
#2016-01-21| 757.86
#2016-01-22| 790.23
#2016-01-25| 803.65
#2016-01-26| 782.46
#2016-01-27| 796.78
#2016-01-28| 790.69
#2016-01-29| 805.13
#2016-02-01| 816.95
#2016-02-02| 796.48
#2016-02-03| 775.93
#2016-02-04| 799.50
#2016-02-05| 798.99
#2016-02-08| 809.30
#2016-02-09| 782.65
#2016-02-10| 774.49
#2016-02-11| 776.59
#2016-02-12| 740.78
#2016-02-15| 779.87
#2016-02-16| 789.56
#2016-02-17| 774.72
#2016-02-18| 801.46
#2016-02-19| 795.07
#2016-02-22| 792.82
#2016-02-23| 800.51
#2016-02-24| 796.04
#2016-02-25| 795.94
#2016-02-26| 794.95
#2016-02-29| 790.48
#2016-03-01| 793.74
#2016-03-02| 824.15
#2016-03-03| 838.65
#2016-03-04| 848.78
#2016-03-07| 853.56
#2016-03-08| 854.89
#2016-03-09| 836.76
#2016-03-10| 844.18
#2016-03-11| 851.84
#2016-03-14| 861.82
#2016-03-15| 855.61
#2016-03-16| 844.13
#2016-03-17| 863.18
#2016-03-18| 869.31
#2016-03-21| 867.47
#2016-03-22| 873.23
#2016-03-23| 865.30
#2016-03-24| 855.40
#2016-03-25| 860.61
#2016-03-28| 862.62
#2016-03-29| 863.37
#2016-03-30| 870.56
#2016-03-31| 867.03
#2016-04-01| 843.23
#2016-04-04| 851.96
#2016-04-05| 837.60
#2016-04-06| 838.40
#2016-04-07| 849.00
#2016-04-08| 853.89
#2016-04-11| 859.69
#2016-04-12| 869.93
#2016-04-13| 888.45
#2016-04-14| 909.51
#2016-04-15| 908.61
#2016-04-18| 893.91
#2016-04-19| 910.64
#2016-04-20| 912.50
#2016-04-21| 928.95
#2016-04-22| 920.18
#2016-04-25| 915.17
#2016-04-26| 907.06
#2016-04-27| 908.95
#2016-04-28| 901.10
#2016-04-29| 906.15
#2016-05-02| 896.69
#2016-05-03| 893.61
#2016-05-04| 877.51
#2016-05-05| 874.09
#2016-05-06| 869.08
#2016-05-09| 853.45
#2016-05-10| 861.74
#2016-05-11| 867.13
#2016-05-12| 872.50
#2016-05-13| 855.33
#2016-05-16| 861.61
#2016-05-17| 869.67
#2016-05-18| 864.42
#2016-05-19| 850.52
#2016-05-20| 853.01
#2016-05-23| 858.12
#2016-05-24| 846.34
#2016-05-25| 859.79
#2016-05-26| 863.26
#2016-05-27| 868.47
#2016-05-30| 865.28
#2016-05-31| 875.14
#2016-06-01| 873.40
#2016-06-02| 863.14
#2016-06-03| 869.50
#2016-06-06| 871.55
#2016-06-07| 886.17
#2016-06-08| 895.44
#2016-06-09| 891.61
#2016-06-10| 880.45
#2016-06-13| 853.10
#2016-06-14| 849.56
#2016-06-15| 852.88
#2016-06-16| 841.64
#2016-06-17| 848.90
#2016-06-20| 869.25
#2016-06-21| 869.18
#2016-06-22| 861.92
#2016-06-23| 866.80
#2016-06-24| 830.47
#2016-06-27| 836.20
#2016-06-28| 833.14
#2016-06-29| 852.54
#2016-06-30| 857.37
#2016-07-01| 862.50
#2016-07-04| 875.05
#2016-07-05| 875.01
#2016-07-06| 855.64
#2016-07-07| 855.60
#2016-07-08| 851.73
#2016-07-11| 873.07
#2016-07-12| 885.31
#2016-07-13| 898.94
#2016-07-14| 902.61
#2016-07-15| 910.46
#2016-07-18| 910.33
#2016-07-19| 906.86
#2016-07-20| 896.46
#2016-07-21| 905.37
#2016-07-22| 898.56
#2016-07-25| 901.50
#2016-07-26| 896.68
#2016-07-27| 917.79
#2016-07-28| 921.41
#2016-07-29| 929.34
#2016-08-01| 933.85
#2016-08-02| 928.35
#2016-08-03| 908.85
#2016-08-04| 929.48
#2016-08-05| 927.24
#2016-08-08| 938.09
#2016-08-09| 953.45
#2016-08-10| 956.28
#2016-08-11| 952.99
#2016-08-12| 961.77
#2016-08-15| 954.34
#2016-08-16| 955.81
#2016-08-17| 967.19
#2016-08-18| 961.51
#2016-08-19| 969.01
#2016-08-22| 969.36
#2016-08-23| 963.12
#2016-08-24| 963.47
#2016-08-25| 960.35
#2016-08-26| 962.29
#2016-08-29| 967.04
#2016-08-30| 967.94
#2016-08-31| 972.81
#2016-09-01| 969.96
#2016-09-02| 964.32
#2016-09-05| 974.18
#2016-09-06| 983.56
#2016-09-07| 988.97
#2016-09-08| 979.51
#2016-09-09| 970.37
#2016-09-12| 946.52
#2016-09-13| 943.63
#2016-09-14| 934.19
#2016-09-15| 934.10
#2016-09-16| 933.41
#2016-09-19| 939.58
#2016-09-20| 943.80
#2016-09-21| 967.09
#2016-09-22| 972.70
#2016-09-23| 970.33
#2016-09-26| 964.07
#2016-09-27| 978.40
#2016-09-28| 967.88
#2016-09-29| 973.65
#2016-09-30| 961.51
#2016-10-03| 967.33
#2016-10-04| 972.01
#2016-10-05| 968.12
#2016-10-06| 969.05
#2016-10-07| 972.70
#2016-10-10| 972.27
#2016-10-11| 972.30
#2016-10-12| 959.32
#2016-10-13| 954.56
#2016-10-14| 952.50
#2016-10-17| 958.90
#2016-10-18| 973.61
#2016-10-19| 982.23
#2016-10-20| 985.77
#2016-10-21| 985.10
#2016-10-24| 988.97
#2016-10-25| 991.25
#2016-10-26| 994.53
#2016-10-27| 984.85
#2016-10-28| 989.02
#2016-10-31| 992.56
#2016-11-01| 997.50
#2016-11-02| 993.58
#2016-11-03| 993.86
#2016-11-04| 989.38
#2016-11-07| 993.39
#2016-11-08| 998.44
#2016-11-09| 957.26
#2016-11-10|1000.79
#2016-11-11| 993.94
#2016-11-14| 992.99
#2016-11-15| 985.02
#2016-11-16| 985.99
#2016-11-17| 986.51
#2016-11-18| 976.35
#2016-11-21| 973.92
#2016-11-22| 984.98
#2016-11-23| 980.94
#2016-11-24| 981.53
#2016-11-25| 988.38
#2016-11-28| 998.01
#2016-11-29| 993.52
#2016-11-30| 985.44
#2016-12-01| 993.30
#2016-12-02| 994.44
#2016-12-05| 990.12
#2016-12-06|1009.16
#2016-12-07|1019.35
#2016-12-08|1041.90
#2016-12-09|1040.24
#2016-12-12|1033.26
#2016-12-13|1033.87
#2016-12-14|1030.98
#2016-12-15|1006.88
#2016-12-16|1008.81
#2016-12-19|1012.60
#2016-12-20|1006.52
#2016-12-21|1006.88
#2016-12-22|1002.94
#2016-12-23|1002.31
#2016-12-26| 995.69
#2016-12-27| 993.65
#2016-12-28| 999.03
#2016-12-29| 996.41
#2016-12-30| 997.19
#2017-01-02| 999.08
#2017-01-03| 993.64
#2017-01-04|1018.23
#2017-01-05|1028.20
#2017-01-06|1020.29
#2017-01-09|1017.33
#2017-01-10|1023.09
#2017-01-11|1036.41
#2017-01-12|1050.42
#2017-01-13|1046.84
#2017-01-16|1041.08
#2017-01-17|1042.72
#2017-01-18|1050.23
#2017-01-19|1045.70
#2017-01-20|1047.08
#2017-01-23|1058.35
#2017-01-24|1061.35
#2017-01-25|1070.18
#2017-01-26|1081.00
#2017-01-27|1075.61
#2017-01-30|1080.32
#2017-01-31|1074.49
#2017-02-01|1085.63
#2017-02-02|1086.12
#2017-02-03|1082.71
#2017-02-06|1083.34
#2017-02-07|1084.00
#2017-02-08|1090.23
#2017-02-09|1081.15
#2017-02-10|1096.52
#2017-02-13|1101.81
#2017-02-14|1095.93
#2017-02-15|1105.10
#2017-02-16|1110.44
#2017-02-17|1112.23
#2017-02-20|1110.03
#2017-02-21|1112.93
#2017-02-22|1119.37
#2017-02-23|1122.03
#2017-02-24|1111.67
#2017-02-27|1103.10
#2017-02-28|1106.27
#2017-03-01|1102.48
#2017-03-02|1105.65
#2017-03-03|1094.29
#2017-03-06|1098.07
#2017-03-07|1098.63
#2017-03-08|1086.59
#2017-03-09|1077.18
#2017-03-10|1073.80
#2017-03-13|1080.79
#2017-03-14|1081.48
#2017-03-15|1075.71
#2017-03-16|1102.25
#2017-03-17|1102.53
#2017-03-20|1108.45
#2017-03-21|1117.18
#2017-03-22|1096.22
#2017-03-23|1097.58
#2017-03-24|1104.34
#2017-03-27|1096.46
#2017-03-28|1112.68
#2017-03-29|1112.48
#2017-03-30|1105.74
#2017-03-31|1099.98
#2017-04-03|1102.76
#2017-04-04|1093.26
#2017-04-05|1096.63
#2017-04-06|1081.80
#2017-04-07|1084.79
#2017-04-10|1089.48
#2017-04-11|1093.78
#2017-04-12|1087.23
#2017-04-13|1079.33
#2017-04-14|1078.16
#2017-04-17|1079.48
#2017-04-18|1078.16
#2017-04-19|1074.46
#2017-04-20|1075.79
#2017-04-21|1087.70
#2017-04-24|1088.25
#2017-04-25|1097.30
#2017-04-26|1103.93
#2017-04-27|1104.13
#2017-04-28|1095.83
#2017-05-01|1097.85
#2017-05-02|1101.84
#2017-05-03|1100.21
#2017-05-04|1094.19
#2017-05-05|1087.97
#2017-05-08|1101.72
#2017-05-09|1086.26
#2017-05-10|1086.57
#2017-05-11|1093.72
#2017-05-12|1092.17
#2017-05-15|1080.43
#2017-05-16|1089.02
#2017-05-17|1095.35
#2017-05-18|1078.20
#2017-05-19|1084.13
#2017-05-22|1097.85
#2017-05-23|1093.82
#2017-05-24|1090.64
#2017-05-25|1096.87
#2017-05-26|1100.18
#2017-05-29|1097.63
#2017-05-30|1100.60
#2017-05-31|1101.64
#2017-06-01|1101.55
#2017-06-02|1115.16
#2017-06-05|1113.41
#2017-06-06|1119.47
#2017-06-07|1120.46
#2017-06-08|1111.52
#2017-06-09|1112.78
#2017-06-12|1115.65
#2017-06-13|1115.14
#2017-06-14|1117.78
#2017-06-15|1096.20
#2017-06-16|1097.68
#2017-06-19|1101.87
#2017-06-20|1108.55
#2017-06-21|1104.22
#2017-06-22|1107.38
#2017-06-23|1108.07
#2017-06-26|1113.46
#2017-06-27|1116.19
#2017-06-28|1124.97
#2017-06-29|1132.74
#2017-06-30|1135.10
#2017-07-03|1141.59
#2017-07-04|1133.85
#2017-07-05|1143.70
#2017-07-06|1137.20
#2017-07-07|1131.78
#2017-07-10|1134.98
#2017-07-11|1143.64
#2017-07-12|1153.54
#2017-07-13|1162.36
#2017-07-14|1173.21
#2017-07-17|1175.89
#2017-07-18|1181.49
#2017-07-19|1189.30
#2017-07-20|1197.98
#2017-07-21|1199.70
#2017-07-24|1200.31
#2017-07-25|1194.66
#2017-07-26|1190.51
#2017-07-27|1198.23
#2017-07-28|1187.35
#2017-07-31|1204.33
#2017-08-01|1212.18
#2017-08-02|1217.91
#2017-08-03|1216.50
#2017-08-04|1212.83
#2017-08-07|1222.82
#2017-08-08|1221.35
#2017-08-09|1213.06
#2017-08-10|1211.54
#2017-08-11|1201.07
#2017-08-14|1201.53
#2017-08-15|1197.38
#2017-08-16|1199.17
#2017-08-17|1212.65
#2017-08-18|1207.31
#2017-08-21|1212.31
#2017-08-22|1215.97
#2017-08-23|1219.04
#2017-08-24|1217.86
#2017-08-25|1223.92
#2017-08-28|1230.03
#2017-08-29|1230.21
#2017-08-30|1232.62
#2017-08-31|1239.20
#2017-09-01|1241.58
#2017-09-04|1233.11
#2017-09-05|1233.21
#2017-09-06|1235.76
#2017-09-07|1244.80
#2017-09-08|1250.12
#2017-09-11|1254.64
#2017-09-12|1257.12
#2017-09-13|1256.26
#2017-09-14|1252.09
#2017-09-15|1247.57
#2017-09-18|1248.11
#2017-09-19|1259.49
#2017-09-20|1258.50
#2017-09-21|1240.92
#2017-09-22|1222.61
#2017-09-25|1218.00
#2017-09-26|1217.79
#2017-09-27|1213.19
#2017-09-28|1217.53
#2017-09-29|1222.11
#2017-10-02|1220.64
#2017-10-03|1227.43
#2017-10-04|1232.72
#2017-10-05|1229.78
#2017-10-06|1236.48
#2017-10-09|1235.48
#2017-10-10|1245.43
#2017-10-11|1235.02
#2017-10-12|1233.85
#2017-10-13|1240.40
#2017-10-16|1254.33
#2017-10-17|1256.23
#2017-10-18|1249.61
#2017-10-19|1254.02
#2017-10-20|1255.03
#2017-10-23|1267.41
#2017-10-24|1271.10
#2017-10-25|1278.68
#2017-10-26|1276.84
#2017-10-27|1285.80
#2017-10-30|1289.45
#2017-10-31|1285.09
#2017-11-01|1297.90
#2017-11-02|1306.76
#2017-11-03|1305.91
#2017-11-06|1302.79
#2017-11-07|1313.62
#2017-11-08|1318.09
#2017-11-09|1320.53
#2017-11-10|1317.87
#2017-11-13|1298.94
#2017-11-14|1300.26
#2017-11-15|1276.04
#2017-11-16|1287.60
#2017-11-17|1291.01
#2017-11-20|1284.44
#2017-11-21|1296.83
#2017-11-22|1305.12
#2017-11-23|1310.74
#2017-11-24|1310.41
#2017-11-27|1309.36
#2017-11-28|1299.73
#2017-11-29|1308.45
#2017-11-30|1302.32
#2017-12-01|1303.48
#2017-12-04|1305.43
#2017-12-05|1302.85
#2017-12-06|1278.63
#2017-12-07|1285.29
#2017-12-08|1293.70
#2017-12-11|1303.85
#2017-12-12|1297.71
#2017-12-13|1287.49
#2017-12-14|1294.86
#2017-12-15|1291.98
#2017-12-18|1313.68
#2017-12-19|1312.17
#2017-12-20|1319.12
#2017-12-21|1320.49
#2017-12-22|1325.48
#2017-12-25|1328.80
#2017-12-26|1327.59
#2017-12-27|1333.19
#2017-12-28|1341.76
#2017-12-29|1342.31
#2018-01-01|1341.17
#2018-01-02|1353.94
#2018-01-03|1360.41
#2018-01-04|1388.82
#2018-01-05|1400.31
#2018-01-08|1413.60
#2018-01-09|1427.71
#2018-01-10|1426.21
#2018-01-11|1421.38
#2018-01-12|1429.72
#2018-01-15|1432.73
#2018-01-16|1429.79
#2018-01-17|1421.91
#2018-01-18|1408.90
#2018-01-19|1420.52
#2018-01-22|1420.42
#2018-01-23|1434.66
#2018-01-24|1440.48
#2018-01-25|1446.10
#2018-01-26|1449.52
#2018-01-29|1462.45
#2018-01-30|1434.81
#2018-01-31|1422.68
#2018-02-01|1432.36
#2018-02-02|1405.66
#2018-02-05|1377.61
#2018-02-06|1325.68
#2018-02-07|1325.72
#2018-02-08|1330.67
#2018-02-09|1300.82
#2018-02-12|1310.84
#2018-02-13|1314.22
#2018-02-14|1324.31
#2018-02-15|1337.69
#2018-02-16|1347.29
#2018-02-19|1362.01
#2018-02-20|1348.52
#2018-02-21|1354.09
#2018-02-22|1342.39
#2018-02-23|1369.49
#2018-02-26|1378.98
#2018-02-27|1381.85
#2018-02-28|1367.34
#2018-03-01|1343.26
#2018-03-02|1328.42
#2018-03-05|1304.74
#2018-03-06|1319.92
#2018-03-07|1303.78
#2018-03-08|1311.31
#2018-03-09|1310.35
#2018-03-12|1339.83
#2018-03-13|1341.29
#2018-03-14|1335.74
#2018-03-15|1334.76
#2018-03-16|1330.28
#2018-03-19|1316.40
#2018-03-20|1312.25
#2018-03-21|1312.02
#2018-03-22|1320.86
#2018-03-23|1273.96
#2018-03-26|1286.72
#2018-03-27|1312.56
#2018-03-28|1290.23
#2018-03-29|1286.71
#2018-03-30|1292.66
#2018-04-02|1294.10
#2018-04-03|1288.57
#2018-04-04|1270.54
#2018-04-05|1277.21
#2018-04-06|1269.93
#2018-04-09|1276.67
#2018-04-10|1295.59
#2018-04-11|1302.26
#2018-04-12|1293.88
#2018-04-13|1301.82
#2018-04-16|1295.41
#2018-04-17|1292.23
#2018-04-18|1306.69
#2018-04-19|1332.63
#2018-04-20|1316.07
#2018-04-23|1307.44
#2018-04-24|1304.11
#2018-04-25|1289.89
#2018-04-26|1285.34
#2018-04-27|1286.10
#2018-04-30|1293.09
#2018-05-01|1292.20
#2018-05-02|1289.55
#2018-05-03|1291.80
#2018-05-04|1288.21
#2018-05-07|1288.84
#2018-05-08|1287.67
#2018-05-09|1283.53
#2018-05-10|1294.24
#2018-05-11|1308.63
#2018-05-14|1317.24
#2018-05-15|1308.35
#2018-05-16|1303.45
#2018-05-17|1309.03
#2018-05-18|1315.72
#2018-05-21|1307.38
#2018-05-22|1306.58
#2018-05-23|1294.92
#2018-05-24|1289.01
#2018-05-25|1285.31
#2018-05-28|1294.59
#2018-05-29|1283.94
#2018-05-30|1259.19
#2018-05-31|1269.01
#2018-06-01|1264.94
#2018-06-04|1287.06
#2018-06-05|1287.72
#2018-06-06|1289.99
#2018-06-07|1308.26
#2018-06-08|1295.68
#2018-06-11|1293.75
#2018-06-12|1285.65
#2018-06-13|1281.75
#2018-06-14|1263.57
#2018-06-15|1250.41
#2018-06-18|1231.75
#2018-06-19|1201.79
#2018-06-20|1205.95
#2018-06-21|1197.64
#2018-06-22|1201.95
#2018-06-25|1196.71
#2018-06-26|1197.85
#2018-06-27|1181.43
#2018-06-28|1175.51
#2018-06-29|1190.48
#2018-07-02|1171.81
#2018-07-03|1168.74
#2018-07-04|1165.72
#2018-07-05|1154.04
#2018-07-06|1162.10
#2018-07-09|1174.91
#2018-07-10|1178.24
#2018-07-11|1162.53
#2018-07-12|1155.22
#2018-07-13|1167.16
#2018-07-16|1160.89
#2018-07-17|1162.94
#2018-07-18|1164.40
#2018-07-19|1159.87
#2018-07-20|1160.35
#2018-07-23|1166.82
#2018-07-24|1181.79
#2018-07-25|1203.41
#2018-07-26|1212.57
#2018-07-27|1222.84
#2018-07-30|1223.77
#2018-07-31|1217.88
#2018-08-01|1234.77
#2018-08-02|1223.45
#2018-08-03|1220.19
#2018-08-06|1216.27
#2018-08-07|1225.26
#2018-08-08|1226.44
#2018-08-09|1230.16
#2018-08-10|1212.46
#2018-08-13|1182.94
#2018-08-14|1191.34
#2018-08-15|1182.22
#2018-08-16|1170.19
#2018-08-17|1177.49
#2018-08-20|1183.45
#2018-08-21|1189.72
#2018-08-22|1198.00
#2018-08-23|1189.71
#2018-08-24|1191.26
#2018-08-27|1210.15
#2018-08-28|1219.53
#2018-08-29|1221.97
#2018-08-30|1219.37
#2018-08-31|1212.56
#2018-09-03|1196.93
#2018-09-04|1188.78
#2018-09-05|1174.22
#2018-09-06|1173.31
#2018-09-07|1168.13
#2018-09-10|1158.37
#2018-09-11|1147.16
#2018-09-12|1140.47
#2018-09-13|1152.42
#2018-09-14|1169.01
#2018-09-17|1164.39
#2018-09-18|1181.81
#2018-09-19|1196.64
#2018-09-20|1196.60
#2018-09-21|1219.46
#2018-09-24|1213.17
#2018-09-25|1217.21
#2018-09-26|1217.12
#2018-09-27|1210.11
#2018-09-28|1210.54
#2018-10-01|1214.31
#2018-10-02|1211.01
#2018-10-03|1202.14
#2018-10-04|1190.40
#2018-10-05|1171.06
#2018-10-08|1166.83
#2018-10-09|1156.62
#2018-10-10|1152.88
#2018-10-11|1101.78
#2018-10-12|1122.96
#2018-10-15|1109.62
#2018-10-16|1118.31
#2018-10-17|1122.72
#2018-10-18|1105.34
#2018-10-19|1104.70
#2018-10-22|1107.54
#2018-10-23|1081.80
#2018-10-24|1071.46
#2018-10-25|1047.65
#2018-10-26|1047.04
#2018-10-29|1050.84
#2018-10-30|1057.20
#2018-10-31|1069.87
#2018-11-01|1070.44
#2018-11-02|1103.50
#2018-11-05|1091.36
#2018-11-06|1095.04
#2018-11-07|1095.90
#2018-11-08|1101.20
#2018-11-09|1092.12
#2018-11-12|1090.23
#2018-11-13|1073.01
#2018-11-14|1078.48
#2018-11-15|1085.31
#2018-11-16|1080.01
#2018-11-19|1090.58
#2018-11-20|1082.49
#2018-11-21|1078.69
#2018-11-22|1074.83
#2018-11-23|1073.48
#2018-11-26|1070.84
#2018-11-27|1069.44
#2018-11-28|1071.40
#2018-11-29|1080.82
#2018-11-30|1082.82
#2018-12-03|1102.81
#2018-12-04|1090.09
#2018-12-05|1074.13
#2018-12-06|1058.69
#2018-12-07|1054.90
#2018-12-10|1037.19
#2018-12-11|1025.34
#2018-12-12|1041.70
#2018-12-13|1048.81
#2018-12-14|1036.13
#2018-12-17|1040.83
#2018-12-18|1034.65
#2018-12-19|1040.99
#2018-12-20|1023.73
#2018-12-21|1013.84
#2018-12-24|1013.78
#2018-12-25| 989.03
#2018-12-26| 993.73
#2018-12-27|1013.10
#2018-12-28|1022.01
#2018-12-31|1027.22
#2019-01-01|1026.52
#2019-01-02|1014.52
#2019-01-03|1017.65
#2019-01-04|1006.09
#2019-01-07|1034.82
#2019-01-08|1037.55
#2019-01-09|1049.50
#2019-01-10|1044.83
#2019-01-11|1049.08
#2019-01-14|1042.69
#2019-01-15|1054.35
#2019-01-16|1048.74
#2019-01-17|1049.25
#2019-01-18|1053.38
#2019-01-21|1063.65
#2019-01-22|1052.98
#2019-01-23|1049.67
#2019-01-24|1052.57
#2019-01-25|1067.99
#2019-01-28|1065.85
#2019-01-29|1063.62
#2019-01-30|1068.87
#2019-01-31|1079.48
#2019-02-01|1068.93
#2019-02-04|1069.96
#2019-02-05|1073.17
#2019-02-06|1076.08
#2019-02-07|1066.30
#2019-02-08|1041.52
#2019-02-11|1033.72
#2019-02-12|1050.68
#2019-02-13|1059.54
#2019-02-14|1060.30
#2019-02-15|1048.24
#2019-02-18|1063.19
#2019-02-19|1067.38
#2019-02-20|1079.50
#2019-02-21|1082.40
#2019-02-22|1082.27
#2019-02-25|1089.76
#2019-02-26|1087.15
#2019-02-27|1085.30
#2019-02-28|1072.17
#2019-03-01|1069.27
#2019-03-04|1075.25
#2019-03-05|1068.18
#2019-03-06|1068.44
#2019-03-07|1059.46
#2019-03-08|1041.13
#2019-03-11|1047.98
#2019-03-12|1060.98
#2019-03-13|1058.54
#2019-03-14|1049.69
#2019-03-15|1060.06
#2019-03-18|1068.64
#2019-03-19|1068.24
#2019-03-20|1068.91
#2019-03-21|1075.65
#2019-03-22|1083.37
#2019-03-25|1056.93
#2019-03-26|1070.36
#2019-03-27|1068.80
#2019-03-28|1058.70
#2019-03-29|1064.83
#2019-04-01|1080.62
#2019-04-02|1086.11
#2019-04-03|1098.96
#2019-04-04|1097.24
#2019-04-05|1106.52
#2019-04-08|1102.97
#2019-04-09|1105.37
#2019-04-10|1104.16
#2019-04-11|1097.82
#2019-04-12|1089.88
#2019-04-15|1099.41
#2019-04-16|1097.47
#2019-04-17|1098.33
#2019-04-18|1089.90
#2019-04-19|1091.24
#2019-04-22|1087.68
#2019-04-23|1084.58
#2019-04-24|1075.55
#2019-04-25|1074.55
#2019-04-26|1072.90
#2019-04-29|1074.33
#2019-04-30|1074.97
#2019-05-01|1075.99
#2019-05-02|1074.08
#2019-05-03|1074.06
#2019-05-06|1070.32
#2019-05-07|1056.70
#2019-05-08|1040.67
#2019-05-09|1019.83
#2019-05-10|1014.35
#2019-05-13|1002.14
#2019-05-14|1000.79
#2019-05-15|1004.55
#2019-05-16| 996.86
#2019-05-17| 996.00
#2019-05-20| 995.97
#2019-05-21| 991.06
#2019-05-22| 991.19
#2019-05-23| 984.34
#2019-05-24| 992.73
#2019-05-27| 995.06
#2019-05-28| 998.17
#2019-05-29| 990.34
#2019-05-30| 992.86
#2019-05-31| 991.22
#2019-06-03| 989.39
#2019-06-04| 996.67
#2019-06-05|1009.66
#2019-06-06|1005.04
#2019-06-07|1006.09
#2019-06-10|1015.38
#2019-06-11|1025.38
#2019-06-12|1025.98
#2019-06-13|1020.50
#2019-06-14|1018.73
#2019-06-17|1009.49
#2019-06-18|1011.47
#2019-06-19|1030.84
#2019-06-20|1039.82
#2019-06-21|1041.52
#2019-06-24|1047.73
#2019-06-25|1051.54
#2019-06-26|1043.34
#2019-06-27|1054.60
#2019-06-28|1052.21
#2019-07-01|1062.66
#2019-07-02|1055.12
#2019-07-03|1043.10
#2019-07-04|1045.71
#2019-07-05|1037.87
#2019-07-08|1023.77
#2019-07-09|1011.34
#2019-07-10|1004.61
#2019-07-11|1011.47
#2019-07-12|1012.89
#2019-07-15|1015.14
#2019-07-16|1013.12
#2019-07-17|1014.80
#2019-07-18|1001.29
#2019-07-19|1016.48
#2019-07-22|1014.54
#2019-07-23|1018.57
#2019-07-24|1018.19
#2019-07-25|1020.15
#2019-07-26|1010.38
#2019-07-29|1003.46
#2019-07-30|1007.63
#2019-07-31|1009.84
#2019-08-01| 999.36
#2019-08-02| 977.31
#2019-08-05| 954.65
#2019-08-06| 949.49
#2019-08-07| 943.05
#2019-08-08| 946.36
#2019-08-09| 955.25
#2019-08-12| 953.85
#2019-08-13| 933.34
#2019-08-14| 952.63
#2019-08-15| 943.93
#2019-08-16| 944.14
#2019-08-19| 948.98
#2019-08-20| 952.07
#2019-08-21| 945.33
#2019-08-22| 939.01
#2019-08-23| 949.29
#2019-08-26| 929.69
#2019-08-27| 935.34
#2019-08-28| 936.27
#2019-08-29| 937.47
#2019-08-30| 956.84
#2019-09-02| 953.19
#2019-09-03| 953.06
#2019-09-04| 953.26
#2019-09-05| 971.24
#2019-09-06| 977.19
#2019-09-09| 981.17
#2019-09-10| 990.32
#2019-09-11|1006.30
#2019-09-12|1013.55
#2019-09-13|1019.73
#2019-09-16|1022.73
#2019-09-17|1010.51
#2019-09-18|1007.78
#2019-09-19|1007.68
#2019-09-20|1016.63
#2019-09-23|1016.42
#2019-09-24|1019.21
#2019-09-25|1005.64
#2019-09-26|1012.98
#2019-09-27| 997.42
#2019-09-30| 990.89
#2019-10-01|1000.24
#2019-10-02| 991.13
#2019-10-03| 979.12
#2019-10-04| 980.25
#2019-10-07| 978.58
#2019-10-08| 985.22
#2019-10-09| 981.97
#2019-10-10| 986.24
#2019-10-11| 997.84
#2019-10-14|1004.52
#2019-10-15|1011.99
#2019-10-16|1011.67
#2019-10-17|1011.12
#2019-10-18|1016.09
#2019-10-21|1016.90
#2019-10-22|1020.11
#2019-10-23|1019.00
#2019-10-24|1024.46
#2019-10-25|1019.82
#2019-10-28|1013.99
#2019-10-29|1029.45
#2019-10-30|1025.78
#2019-10-31|1030.99
#2019-11-01|1030.19
#2019-11-04|1036.64
#2019-11-05|1051.58
#2019-11-06|1054.59
#2019-11-07|1053.51
#2019-11-08|1053.45
#2019-11-11|1048.45
#2019-11-12|1051.58
#2019-11-13|1041.53
#2019-11-14|1027.35
#2019-11-15|1034.96
#2019-11-18|1036.03
#2019-11-19|1028.71
#2019-11-20|1021.49
#2019-11-21|1013.32
#2019-11-22|1018.17
#2019-11-25|1030.15
#2019-11-26|1033.45
#2019-11-27|1033.20
#2019-11-28|1031.65
#2019-11-29|1020.04
#2019-12-02|1030.99
#2019-12-03|1028.40
#2019-12-04|1021.03
#2019-12-05|1027.70
#2019-12-06|1029.19
#2019-12-09|1035.94
#2019-12-10|1033.81
#2019-12-11|1035.19
#2019-12-12|1040.91
#2019-12-13|1064.07
#2019-12-16|1055.17
#2019-12-17|1065.26
#2019-12-18|1062.68
#2019-12-19|1059.95
#2019-12-20|1061.43
#2019-12-23|1058.19
#2019-12-24|1056.87
#2019-12-25|1052.43
#2019-12-26|1057.41
#2019-12-27|1061.96
#2019-12-30|1062.01
#2019-12-31|1062.15
#2020-01-01|1062.26
#2020-01-02|1066.63
#2020-01-03|1068.57
#2020-01-06|1050.09
#2020-01-07|1055.40
#2020-01-08|1037.33
#2020-01-09|1051.26
#2020-01-10|1053.31
#2020-01-13|1054.82
#2020-01-14|1066.71
#2020-01-15|1063.13
#2020-01-16|1059.96
#2020-01-17|1067.70
#2020-01-20|1072.85
#2020-01-21|1057.16
#2020-01-22|1061.49
#2020-01-23|1050.76
#2020-01-24|1052.84
#2020-01-27|1037.16
#2020-01-28|1021.43
#2020-01-29|1027.19
#2020-01-30|1009.01
#2020-01-31|1012.75
#2020-02-03|1002.11
#2020-02-04|1015.77
#2020-02-05|1024.24
#2020-02-06|1047.03
#2020-02-07|1040.42
#2020-02-10|1034.50
#2020-02-11|1039.22
#2020-02-12|1037.91
#2020-02-13|1038.25
#2020-02-14|1034.62
#2020-02-17|1031.20
#2020-02-18|1020.55
#2020-02-19|1014.09
#2020-02-20|1008.07
#2020-02-21|1002.62
#2020-02-24| 991.95
#2020-02-25| 978.69
#2020-02-26| 966.44
#2020-02-27| 955.52
#2020-02-28| 930.19
#2020-03-02| 928.72
#2020-03-03| 931.02
#2020-03-04| 934.32
#2020-03-05| 947.82
#2020-03-06| 926.33
#2020-03-09| 883.93
#2020-03-10| 884.03
#2020-03-11| 867.35
#2020-03-12| 817.87
#2020-03-13| 778.53
#2020-03-16| 750.40
#2020-03-17| 740.17
#2020-03-18| 715.37
#2020-03-19| 683.72
#2020-03-20| 704.17
#2020-03-23| 682.60
#2020-03-24| 717.74
#2020-03-25| 771.80
#2020-03-26| 765.38
#2020-03-27| 798.84
#2020-03-30| 788.80
#2020-03-31| 784.46
#2020-04-01| 762.08
#2020-04-02| 753.06
#2020-04-03| 745.23
#2020-04-06| 767.98
#2020-04-07| 792.31
#2020-04-08| 796.40
#2020-04-09| 800.42
#2020-04-10| 810.90
#2020-04-13| 802.01
#2020-04-14| 825.09
#2020-04-15| 826.39
#2020-04-16| 814.13
#2020-04-17| 833.74
#2020-04-20| 827.39
#2020-04-21| 808.06
#2020-04-22| 802.37
#2020-04-23| 820.12
#2020-04-24| 810.76
#2020-04-27| 834.29
#2020-04-28| 836.00
#2020-04-29| 845.93
#2020-04-30| 869.67
#2020-05-01| 854.46
#2020-05-04| 834.87
#2020-05-05| 837.10
#2020-05-06| 840.47
#2020-05-07| 836.82
#2020-05-08| 852.75
#2020-05-11| 861.87
#2020-05-12| 853.80
#2020-05-13| 855.26
#2020-05-14| 837.62
#2020-05-15| 841.66
#2020-05-18| 840.36
#2020-05-19| 861.00
#2020-05-20| 868.66
#2020-05-21| 871.08
#2020-05-22| 853.88
#2020-05-25| 861.45
#2020-05-26| 889.44
#2020-05-27| 893.37
#2020-05-28| 903.78
#2020-05-29| 893.65
#2020-06-01| 904.59
#2020-06-02| 909.82
#2020-06-03| 926.50
#2020-06-04| 926.49
#2020-06-05| 938.60
#2020-06-08| 955.04
#2020-06-09| 952.44
#2020-06-10| 958.47
#2020-06-11| 941.77
#2020-06-12| 925.58
#2020-06-15| 896.58
#2020-06-16| 941.14
#2020-06-17| 937.35
#2020-06-18| 938.44
#2020-06-19| 936.56
#2020-06-22| 935.27
#2020-06-23| 941.48
#2020-06-24| 935.42
#2020-06-25| 921.62
#2020-06-26| 928.08
#2020-06-29| 911.71
#2020-06-30| 922.71
#2020-07-01| 918.83
#2020-07-02| 918.99
#2020-07-03| 929.03
#2020-07-06| 945.98
#2020-07-07| 937.03
#2020-07-08| 937.02
#2020-07-09| 944.54
#2020-07-10| 929.61
#2020-07-13| 949.21
#2020-07-14| 943.28
#2020-07-15| 957.56
#2020-07-16| 949.63
#2020-07-17| 942.05
#2020-07-20| 945.85
#2020-07-21| 950.81
#2020-07-22| 953.06
#2020-07-23| 953.34
#2020-07-24| 950.43
#2020-07-27| 957.94
#2020-07-28| 957.77
#2020-07-29| 945.74
#2020-07-30| 941.50
#2020-07-31| 921.85
#2020-08-03| 932.28
#2020-08-04| 953.80
#2020-08-05| 974.56
#2020-08-06| 984.38
#2020-08-07| 981.51
#2020-08-10| 983.79
#2020-08-11|1003.07
#2020-08-12|1004.45
#2020-08-13|1007.93
#2020-08-14|1004.89
#2020-08-17|1004.74
#2020-08-18|1007.16
#2020-08-19|1003.94
#2020-08-20| 986.71
#2020-08-21| 999.19
#2020-08-24|1004.93
#2020-08-25|1018.25
#2020-08-26|1021.45
#2020-08-27|1014.85
#2020-08-28|1018.46
#2020-08-31|1009.09
#2020-09-01|1016.71
#2020-09-02|1021.08
#2020-09-03|1033.36
#2020-09-04|1029.01
#2020-09-07|1031.01
#2020-09-08|1037.16
#2020-09-09|1029.85
#2020-09-10|1040.53
#2020-09-11|1041.57
#2020-09-14|1058.68
#2020-09-15|1057.86
#2020-09-16|1052.89
#2020-09-17|1043.56
#2020-09-18|1059.73
#2020-09-21|1048.12
#2020-09-22|1039.88
#2020-09-23|1030.32
#2020-09-24|1004.62
#2020-09-25|1016.78
#2020-09-28|1027.45
#2020-09-29|1030.79
#2020-09-30|1016.95
#2020-10-01|1018.56
#2020-10-02|1011.79
#2020-10-05|1029.98
#2020-10-06|1044.97
#2020-10-07|1044.67
#2020-10-08|1055.62
#2020-10-09|1054.10
#2020-10-12|1053.69
#2020-10-13|1048.94
#2020-10-14|1044.86
#2020-10-15|1044.78
#2020-10-16|1040.88
#2020-10-19|1049.54
#2020-10-20|1047.94
#2020-10-21|1066.20
#2020-10-22|1069.44
#2020-10-23|1073.38
#2020-10-26|1072.23
#2020-10-27|1070.88
#2020-10-28|1061.77
#2020-10-29|1053.03
#2020-10-30|1031.19
#2020-11-02|1048.59
#2020-11-03|1061.18
#2020-11-04|1069.34
#2020-11-05|1084.13
#2020-11-06|1106.97
#2020-11-09|1118.16
#2020-11-10|1130.38
#2020-11-11|1144.81
#2020-11-12|1142.70
#2020-11-13|1140.16
#2020-11-16|1154.33
#2020-11-17|1164.82
#2020-11-18|1171.43
#2020-11-19|1166.86
#2020-11-20|1175.45
#2020-11-23|1183.72
#2020-11-24|1208.29
#2020-11-25|1215.86
#2020-11-26|1233.00
#2020-11-27|1233.72
#2020-11-30|1214.56
#2020-12-01|1242.69
#2020-12-02|1259.65
#2020-12-03|1271.67
#2020-12-04|1291.34
#2020-12-07|1278.96
#2020-12-08|1270.82
#2020-12-09|1291.64
#2020-12-10|1279.62
#2020-12-11|1279.71
#2020-12-14|1276.20
#2020-12-15|1277.00
#2020-12-16|1292.34
#2020-12-17|1291.36
#2020-12-18|1290.81
#2020-12-21|1294.84
#2020-12-22|1271.36
#2020-12-23|1272.39
#2020-12-24|1288.10
#2020-12-25|1295.96
#2020-12-28|1305.39
#2020-12-29|1321.76
#2020-12-30|1328.00
#2020-12-31|1328.46
#2021-01-01|1328.58
#2021-01-04|1344.05
#2021-01-05|1353.38
#2021-01-06|1349.77
#2021-01-07|1394.91
#2021-01-08|1421.13
#2021-01-11|1407.57
#2021-01-12|1406.30
#2021-01-13|1419.62
#2021-01-14|1415.17
#2021-01-15|1393.65
#2021-01-18|1372.92
#2021-01-19|1394.00
#2021-01-20|1404.52
#2021-01-21|1409.68
#2021-01-22|1393.70
#2021-01-25|1415.96
#2021-01-26|1393.12
#2021-01-27|1381.64
#2021-01-28|1357.26
#2021-01-29|1326.63
#2021-02-01|1357.15
#2021-02-02|1378.03
#2021-02-03|1391.00
#2021-02-04|1378.39
#2021-02-05|1383.52
#2021-02-08|1403.20
#2021-02-09|1410.91
#2021-02-10|1411.28
#2021-02-11|1412.77
#2021-02-12|1412.19
#2021-02-15|1424.03
#2021-02-16|1437.54
#2021-02-17|1440.17
#2021-02-18|1427.59
#2021-02-19|1426.05
#2021-02-22|1442.91
#2021-02-23|1449.65
#2021-02-24|1414.20
#2021-02-25|1446.51
#2021-02-26|1384.39
#2021-03-01|1402.91
#2021-03-02|1407.08
#2021-03-03|1434.40
#2021-03-04|1407.61
#2021-03-05|1408.46
#2021-03-08|1404.70
#2021-03-09|1406.05
#2021-03-10|1411.12
#2021-03-11|1438.03
#2021-03-12|1455.38
#2021-03-15|1463.19
#2021-03-16|1450.72
#2021-03-17|1436.64
#2021-03-18|1456.53
#2021-03-19|1447.44
#2021-03-22|1445.93
#2021-03-23|1429.27
#2021-03-24|1399.64
#2021-03-25|1417.40
#2021-03-26|1434.61
#2021-03-29|1445.43
#2021-03-30|1442.46
#2021-03-31|1430.34
#2021-04-01|1438.46
#2021-04-02|1446.89
#2021-04-05|1456.16
#2021-04-06|1455.31
#2021-04-07|1469.22
#2021-04-08|1483.75
#2021-04-09|1479.18
#2021-04-12|1461.60
#2021-04-13|1476.82
#2021-04-14|1493.58
#2021-04-15|1511.46
#2021-04-16|1522.61
#2021-04-19|1543.50
#2021-04-20|1535.92
#2021-04-21|1502.47
#2021-04-22|1528.63
#2021-04-23|1517.70
#2021-04-26|1536.76
#2021-04-27|1536.79
#2021-04-28|1523.09
#2021-04-29|1545.94
#2021-04-30|1530.95
#2021-05-03|1523.58
#2021-05-04|1528.87
#2021-05-05|1537.75
#2021-05-06|1582.34
#2021-05-07|1596.58
#2021-05-10|1633.92
#2021-05-11|1603.21
#2021-05-12|1549.81
#2021-05-13|1527.61
#2021-05-14|1531.04
#2021-05-17|1515.97
#2021-05-18|1556.59
#2021-05-19|1551.24
#2021-05-20|1526.13
#2021-05-21|1529.53
#2021-05-24|1532.23
#2021-05-25|1544.52
#2021-05-26|1531.25
#2021-05-27|1513.56
#2021-05-28|1546.75
#2021-05-31|1541.01
#2021-06-01|1541.67
#2021-06-02|1557.61
#2021-06-03|1551.68
#2021-06-04|1551.21
#2021-06-07|1546.47
#2021-06-08|1528.44
#2021-06-09|1509.62
#2021-06-10|1514.64
#2021-06-11|1527.60
#2021-06-14|1525.35
#2021-06-15|1521.92
#2021-06-16|1512.40
#2021-06-17|1497.76
#2021-06-18|1483.17
#2021-06-21|1446.41
#2021-06-22|1475.02
#2021-06-23|1467.38
#2021-06-24|1475.05
#2021-06-25|1499.14
#2021-06-28|1505.08
#2021-06-29|1494.55
#2021-06-30|1491.83
#2021-07-01|1487.51
#2021-07-02|1489.90
#2021-07-05|1504.61
#2021-07-06|1510.46
#2021-07-07|1491.99
#2021-07-08|1478.77
#2021-07-09|1469.53
#2021-07-12|1493.75
#2021-07-13|1499.41
#2021-07-14|1488.62
#2021-07-15|1490.75
#2021-07-16|1493.63
#2021-07-19|1475.61
#2021-07-20|1445.79
#2021-07-21|1453.20
#2021-07-22|1473.53
#2021-07-23|1474.62
#2021-07-26|1480.51
#2021-07-27|1493.74
#2021-07-28|1488.62
#2021-07-29|1513.44
#2021-07-30|1503.54
#2021-08-02|1535.19
#2021-08-03|1522.23
#2021-08-04|1518.97
#2021-08-05|1517.22
#2021-08-06|1508.26
#2021-08-09|1504.77
#2021-08-10|1493.09
#2021-08-11|1509.54
#2021-08-12|1525.28
#2021-08-13|1529.80
#2021-08-16|1519.17
#2021-08-17|1497.71
#2021-08-18|1502.39
#2021-08-19|1465.68
#2021-08-20|1436.91
#2021-08-23|1444.82
#2021-08-24|1469.20
#2021-08-25|1474.52
#2021-08-26|1465.90
#2021-08-27|1468.54
#2021-08-30|1502.83
#2021-08-31|1526.32
#2021-09-01|1515.58
#2021-09-02|1515.40
#2021-09-03|1544.68
#2021-09-06|1557.97
#2021-09-07|1567.28
#2021-09-08|1566.80
#2021-09-09|1571.53
#2021-09-10|1591.51
#2021-09-13|1610.40
#2021-09-14|1612.24
#2021-09-15|1601.18
#2021-09-16|1590.47
#2021-09-17|1573.65
#2021-09-20|1558.67
#2021-09-21|1554.05
#2021-09-22|1532.84
#2021-09-23|1537.25
#2021-09-24|1533.25
#2021-09-27|1527.61
#2021-09-28|1524.00
#2021-09-29|1496.28
#2021-09-30|1491.16
#2021-10-01|1467.58
#2021-10-04|1458.91
#2021-10-05|1452.14
#2021-10-06|1447.98
#2021-10-07|1446.50
#2021-10-08|1447.75
#2021-10-11|1456.01
#2021-10-12|1459.28
#2021-10-13|1457.53
#2021-10-14|1476.06
#2021-10-15|1495.90
#2021-10-18|1505.82
#2021-10-19|1505.93
#2021-10-20|1495.77
#2021-10-21|1481.78
#2021-10-22|1469.20
#2021-10-25|1477.04
#2021-10-26|1491.25
#2021-10-27|1491.14
#2021-10-28|1478.82
#2021-10-29|1473.72
#2021-11-01|1480.14
#2021-11-02|1469.00
#2021-11-03|1463.93
#2021-11-04|1474.38
#2021-11-05|1453.53
#2021-11-08|1461.21
#2021-11-09|1454.99
#2021-11-10|1431.75
#2021-11-11|1440.47
#2021-11-12|1459.75
#2021-11-15|1453.28
#2021-11-16|1444.82
#2021-11-17|1439.78
#2021-11-18|1435.32
#2021-11-19|1440.72
#2021-11-22|1435.35
#2021-11-23|1436.56
#2021-11-24|1427.01
#2021-11-25|1433.07
#2021-11-26|1403.04
#2021-11-29|1377.59
#2021-11-30|1363.24
#2021-12-01|1385.53
#2021-12-02|1384.36
#2021-12-03|1394.81
#2021-12-06|1392.36
#2021-12-07|1412.83
#2021-12-08|1426.09
#2021-12-09|1428.15
#2021-12-10|1415.43
#2021-12-13|1416.94
#2021-12-14|1406.36
#2021-12-15|1400.51
#2021-12-16|1414.21
#2021-12-17|1412.17
#2021-12-20|1374.01
#2021-12-21|1386.86
#2021-12-22|1385.62
#2021-12-23|1401.63
#2021-12-24|1399.38
#2021-12-27|1393.17
#2021-12-28|1405.87
#2021-12-29|1399.66
#2021-12-30|1389.53
#2021-12-31|1394.67
#2022-01-03|1399.22
#2022-01-04|1409.40
#2022-01-05|1421.48
#2022-01-06|1411.78
#2022-01-07|1423.46
#2022-01-10|1430.21
#2022-01-11|1426.36
#2022-01-12|1463.61
#2022-01-13|1481.74
#2022-01-14|1460.78
#2022-01-17|1448.33
#2022-01-18|1430.94
#2022-01-19|1410.48
#2022-01-20|1430.20
#2022-01-21|1421.18
#2022-01-24|1399.53
#2022-01-25|1372.64
#2022-01-26|1375.38
#2022-01-27|1336.12
#2022-01-28|1364.84
#2022-01-31|1367.60
#2022-02-01|1366.71
#2022-02-02|1390.07
#2022-02-03|1382.06
#2022-02-04|1393.01
#2022-02-07|1388.92
#2022-02-08|1384.30
#2022-02-09|1407.77
#2022-02-10|1424.26
#2022-02-11|1419.51
#2022-02-14|1399.36
#2022-02-15|1382.89
#2022-02-16|1408.01
#2022-02-17|1406.04
#2022-02-18|1399.40
#2022-02-21|1389.85
#2022-02-22|1367.31
#2022-02-23|1368.49
#2022-02-24|1340.93
#2022-02-25|1358.53
#2022-02-28|1381.98
#2022-03-01|1393.56
#2022-03-02|1388.64
#2022-03-03|1400.10
#2022-03-04|1374.82
#2022-03-07|1341.70
#2022-03-08|1300.02
#2022-03-09|1299.30
#2022-03-10|1345.97
#2022-03-11|1325.28
#2022-03-14|1316.11
#2022-03-15|1292.91
#2022-03-16|1317.39
#2022-03-17|1354.57
#2022-03-18|1364.96
#2022-03-21|1365.29
#2022-03-22|1369.89
#2022-03-23|1393.97
#2022-03-24|1398.48
#2022-03-25|1404.61
#2022-03-28|1380.03
#2022-03-29|1392.99
#2022-03-30|1377.15
#2022-03-31|1379.03
#2022-04-01|1367.97
#2022-04-04|1376.95
#2022-04-05|1371.62
#2022-04-06|1355.83
#2022-04-07|1334.04
#2022-04-08|1348.31
#2022-04-11|1332.28
#2022-04-12|1311.21
#2022-04-13|1327.34
#2022-04-14|1339.98
#2022-04-15|1331.69
#2022-04-18|1315.75
#2022-04-19|1315.13
#2022-04-20|1321.69
#2022-04-21|1320.30
#2022-04-22|1300.40
#2022-04-25|1270.58
#2022-04-26|1265.36
#2022-04-27|1246.57
#2022-04-28|1266.02
#2022-04-29|1279.56
#2022-05-02|1277.93
#2022-05-03|1273.95
#2022-05-04|1269.10
#2022-05-05|1269.60
#2022-05-06|1259.70
#2022-05-09|1231.98
#2022-05-10|1217.17
#2022-05-11|1219.13
#2022-05-12|1200.91
#2022-05-13|1205.64
#2022-05-16|1202.39
#2022-05-17|1224.90
#2022-05-18|1240.59
#2022-05-19|1223.41
#2022-05-20|1247.20
#2022-05-23|1239.41
#2022-05-24|1234.55
#2022-05-25|1231.23
#2022-05-26|1235.00
#2022-05-27|1251.25
#2022-05-30|1270.53
#2022-05-31|1276.29
#2022-06-01|1271.39
#2022-06-02|1264.34
#2022-06-03|1262.48
#2022-06-06|1267.55
#2022-06-07|1254.09
#2022-06-08|1257.49
#2022-06-09|1249.29
#2022-06-10|1235.45
#2022-06-13|1198.62
#2022-06-14|1188.57
#2022-06-15|1178.71
#2022-06-16|1181.93
#2022-06-17|1145.98
#2022-06-20|1115.06
#2022-06-21|1126.04
#2022-06-22|1103.48
#2022-06-23|1089.48
#2022-06-24|1098.40
#2022-06-27|1118.58
#2022-06-28|1119.96
#2022-06-29|1100.48
#2022-06-30|1086.31
#2022-07-01|1085.80
#2022-07-04|1083.37
#2022-07-05|1087.39
#2022-07-06|1059.91
#2022-07-07|1072.46
#2022-07-08|1078.60
#2022-07-11|1071.85
#2022-07-12|1046.88
#2022-07-13|1053.63
#2022-07-14|1047.46
#2022-07-15|1038.01
#2022-07-18|1052.27
#2022-07-19|1065.61
#2022-07-20|1084.23
#2022-07-21|1089.94
#2022-07-22|1096.26
#2022-07-25|1089.72
#2022-07-26|1086.96
#2022-07-27|1086.16
#2022-07-28|1117.02
#2022-07-29|1127.04
#2022-08-01|1151.94
#2022-08-02|1135.56
#2022-08-03|1121.84
#2022-08-04|1122.95
#2022-08-05|1131.71
#2022-08-08|1138.37
#2022-08-09|1143.49
#2022-08-10|1154.20
#2022-08-11|1165.28
#2022-08-12|1176.54
#2022-08-15|1185.89
#2022-08-16|1175.54
#2022-08-17|1177.37
#2022-08-18|1166.07
#2022-08-19|1154.12
#2022-08-22|1142.46
#2022-08-23|1140.77
#2022-08-24|1137.21
#2022-08-25|1144.77
#2022-08-26|1148.51
#2022-08-29|1121.66
#2022-08-30|1133.87
#2022-08-31|1136.14
#2022-09-01|1111.13
#2022-09-02|1100.00
#2022-09-05|1105.44
#2022-09-06|1104.14
#2022-09-07|1088.76
#2022-09-08|1106.27
#2022-09-09|1116.94
#2022-09-12|1125.84
#2022-09-13|1129.28
#2022-09-14|1115.34
#2022-09-15|1107.29
#2022-09-16|1087.32
#2022-09-19|1079.64
#2022-09-20|1084.16
#2022-09-21|1072.58
#2022-09-22|1070.12
#2022-09-23|1058.40
#2022-09-26|1010.14
#2022-09-27|1012.94
#2022-09-28| 987.89
#2022-09-29| 987.12
#2022-09-30| 986.10
#2022-10-03| 991.81
#2022-10-04|1016.74
#2022-10-05|1032.08
#2022-10-06|1040.50
#2022-10-07|1027.63
#2022-10-10|1021.54
#2022-10-11|1004.64
#2022-10-12| 999.97
#2022-10-13| 989.51
#2022-10-14| 998.81
#2022-10-17| 991.64
#2022-10-18|1007.70
#2022-10-19|1004.06
#2022-10-20| 999.12
#2022-10-21| 987.43
#2022-10-24| 996.68
#2022-10-25| 998.81
#2022-10-26|1009.59
#2022-10-27|1024.14
#2022-10-28|1010.14
#2022-10-31|1011.59
#2022-11-01|1031.22
#2022-11-02|1032.84
#2022-11-03|1026.00
#2022-11-04|1036.39
#2022-11-07|1067.00
#2022-11-08|1077.87
#2022-11-09|1090.37
#2022-11-10|1088.66
#2022-11-11|1150.31
#2022-11-14|1154.27
#2022-11-15|1165.27
#2022-11-16|1158.69
#2022-11-17|1139.59
#2022-11-18|1140.61
#2022-11-21|1131.85
#2022-11-22|1139.74
#2022-11-23|1149.39
#2022-11-24|1174.60
#2022-11-25|1174.25
#2022-11-28|1159.24
#2022-11-29|1166.14
#2022-11-30|1177.31
#2022-12-01|1204.14
#2022-12-02|1190.70
#2022-12-05|1194.32
#2022-12-06|1179.36
#2022-12-07|1169.96
#2022-12-08|1167.33
#2022-12-09|1169.20
#2022-12-12|1157.72
#2022-12-13|1164.44
#2022-12-14|1190.00
#2022-12-15|1171.89
#2022-12-16|1161.07
#2022-12-19|1152.17
#2022-12-20|1156.94
#2022-12-21|1153.64
#2022-12-22|1159.77
#2022-12-23|1138.79
#2022-12-26|1151.17
#2022-12-27|1155.62
#2022-12-28|1150.21
#2022-12-29|1143.26
#2022-12-30|1148.46
#2023-01-02|1151.63
#2023-01-03|1157.14
#2023-01-04|1137.06
#2023-01-05|1135.52
#2023-01-06|1147.51
#2023-01-09|1173.96
#2023-01-10|1187.26
#2023-01-11|1193.43
#2023-01-12|1211.00
#2023-01-13|1229.45
#2023-01-16|1220.64
#2023-01-17|1224.60
#2023-01-18|1236.22
#2023-01-19|1232.45
#2023-01-20|1234.41
#2023-01-23|1239.52
#2023-01-24|1243.05
#2023-01-25|1253.62
#2023-01-26|1263.46
#2023-01-27|1274.81
#2023-01-30|1281.19
#2023-01-31|1277.00
#2023-02-01|1290.00
#2023-02-02|1284.28
#2023-02-03|1267.20
#2023-02-06|1245.24
#2023-02-07|1250.09
#2023-02-08|1247.85
#2023-02-09|1258.54
#2023-02-10|1252.30
#2023-02-13|1238.68
#2023-02-14|1249.33
#2023-02-15|1244.58
#2023-02-16|1256.95
#2023-02-17|1250.20
#2023-02-20|1256.50
#2023-02-21|1260.68
#2023-02-22|1241.00
#2023-02-23|1240.67
#2023-02-24|1222.77
#2023-02-27|1218.30
#2023-02-28|1211.61
#2023-03-01|1220.63
#2023-03-02|1224.63
#2023-03-03|1243.62
#2023-03-06|1258.44
#2023-03-07|1262.52
#2023-03-08|1245.98
#2023-03-09|1247.57
#2023-03-10|1243.96
#2023-03-13|1252.55
#2023-03-14|1222.73
#2023-03-15|1242.18
#2023-03-16|1221.68
#2023-03-17|1231.31
#2023-03-20|1218.80
#2023-03-21|1216.75
#2023-03-22|1235.30
#2023-03-23|1254.64
#2023-03-24|1248.99
#2023-03-27|1248.36
#2023-03-28|1255.72
#2023-03-29|1259.40
#2023-03-30|1251.96
#2023-03-31|1274.40
#2023-04-03|1277.07
#2023-04-04|1272.16
#2023-04-05|1267.45
#2023-04-06|1245.76
#2023-04-07|1251.40
#2023-04-10|1257.73
#2023-04-11|1277.10
#2023-04-12|1285.61
#2023-04-13|1292.52
#2023-04-14|1306.03
#2023-04-17|1306.06
#2023-04-18|1305.81
#2023-04-19|1298.72
#2023-04-20|1294.92
#2023-04-21|1282.29
#2023-04-24|1274.62
#2023-04-25|1262.16
#2023-04-26|1254.92
#2023-04-27|1261.25
#2023-04-28|1245.60
#2023-05-01|1249.01
#2023-05-02|1257.49
#2023-05-03|1259.02
#2023-05-04|1269.19
#2023-05-05|1261.58
#2023-05-08|1258.68
#2023-05-09|1265.04
#2023-05-10|1254.50
#2023-05-11|1240.83
#2023-05-12|1224.00
#2023-05-15|1225.31
#2023-05-16|1229.00
#2023-05-17|1223.09
#2023-05-18|1230.07
#2023-05-19|1233.60
#2023-05-22|1239.52
#2023-05-23|1241.35
#2023-05-24|1235.38
#2023-05-25|1223.81
#2023-05-26|1219.26
#2023-05-29|1228.05
#2023-05-30|1228.07
#2023-05-31|1209.06
#2023-06-01|1216.82
#2023-06-02|1243.92
#2023-06-05|1262.11
#2023-06-06|1271.66
#2023-06-07|1271.49
#2023-06-08|1267.38
#2023-06-09|1279.44
#2023-06-12|1280.90
#2023-06-13|1293.09
#2023-06-14|1307.32
#2023-06-15|1300.59
#2023-06-16|1311.53
#2023-06-19|1298.22
#2023-06-20|1289.69
#2023-06-21|1277.31
#2023-06-22|1270.43
#2023-06-23|1252.03
#2023-06-26|1260.99
#2023-06-27|1263.68
#2023-06-28|1263.23
#2023-06-29|1254.62
#2023-06-30|1256.25
#2023-07-03|1284.14
#2023-07-04|1277.23
#2023-07-05|1276.58
#2023-07-06|1256.75
#2023-07-07|1252.32
#2023-07-10|1257.57
#2023-07-11|1263.78
#2023-07-12|1273.96
#2023-07-13|1298.63
#2023-07-14|1310.89
#2023-07-17|1309.85
#2023-07-18|1319.63
#2023-07-19|1324.71
#2023-07-20|1317.90
#2023-07-21|1315.48
#2023-07-24|1348.47
#2023-07-25|1371.83
#2023-07-26|1369.18
#2023-07-27|1341.75
#2023-07-28|1345.08
#2023-07-31|1361.80
#2023-08-01|1353.84
#2023-08-02|1320.22
#2023-08-03|1317.77
#2023-08-04|1316.39
#2023-08-07|1308.99
#2023-08-08|1307.88
#2023-08-09|1311.80
#2023-08-10|1309.99
#2023-08-11|1296.48
#2023-08-14|1275.22
#2023-08-15|1274.18
#2023-08-16|1245.33
#2023-08-17|1243.16
#2023-08-18|1237.88
#2023-08-21|1235.01
#2023-08-22|1248.42
#2023-08-23|1249.47
#2023-08-24|1261.93
#2023-08-25|1248.42
#2023-08-28|1261.28
#2023-08-29|1265.47
#2023-08-30|1275.32
#2023-08-31|1279.53
#2023-09-01|1280.81
#2023-09-04|1308.55
#2023-09-05|1304.57
#2023-09-06|1295.04
#2023-09-07|1282.03
#2023-09-08|1274.19
#2023-09-11|1277.30
#2023-09-12|1271.39
#2023-09-13|1262.22
#2023-09-14|1287.73
#2023-09-15|1300.78
#2023-09-18|1300.47
#2023-09-19|1295.12
#2023-09-20|1290.96
#2023-09-21|1275.84
#2023-09-22|1268.57
#2023-09-25|1250.67
#2023-09-26|1240.28
#2023-09-27|1231.27
#2023-09-28|1215.01
#2023-09-29|1215.93
#2023-10-02|1213.19
#2023-10-03|1197.77
#2023-10-04|1162.67
#2023-10-05|1177.95
#2023-10-06|1178.23
#2023-10-09|1180.99
#2023-10-10|1186.26
#2023-10-11|1199.17
#2023-10-12|1216.07
#2023-10-13|1201.52
#2023-10-16|1192.44
#2023-10-17|1194.64
#2023-10-18|1193.11
#2023-10-19|1169.84
#2023-10-20|1149.97
#2023-10-23|1136.01
#2023-10-24|1148.15
#2023-10-25|1137.27
#2023-10-26|1105.44
#2023-10-27|1124.14
#2023-10-30|1139.81
#2023-10-31|1121.38
#2023-11-01|1128.93
#2023-11-02|1158.10
#2023-11-03|1174.26
#2023-11-06|1234.36
#2023-11-07|1209.92
#2023-11-08|1187.52
#2023-11-09|1188.71
#2023-11-10|1178.83
#2023-11-13|1175.61
#2023-11-14|1189.95
#2023-11-15|1220.54
#2023-11-16|1225.31
#2023-11-17|1234.36
#2023-11-20|1239.59
#2023-11-21|1250.61
#2023-11-22|1239.65
#2023-11-23|1243.97
#2023-11-24|1243.20
#2023-11-27|1241.33
#2023-11-28|1253.63
#2023-11-29|1261.70
#2023-11-30|1264.58
#2023-12-01|1256.31
#2023-12-04|1255.93
#2023-12-05|1237.22
#2023-12-06|1246.10
#2023-12-07|1239.54
#2023-12-08|1235.46
#2023-12-11|1227.10
#2023-12-12|1231.20
#2023-12-13|1221.34
#2023-12-14|1253.27
#2023-12-15|1290.89
#2023-12-18|1289.13
#2023-12-19|1284.08
#2023-12-20|1299.52
#2023-12-21|1295.90
#2023-12-22|1302.13
#2023-12-25|1297.05
#2023-12-26|1297.13
#2023-12-27|1316.13
#2023-12-28|1339.58
#2023-12-29|1337.65
#2024-01-01|1337.35
#2024-01-02|1325.91
#2024-01-03|1302.59
#2024-01-04|1300.43
#2024-01-05|1298.77
#2024-01-08|1291.96
#2024-01-09|1280.00
#2024-01-10|1269.87
#2024-01-11|1275.11
#2024-01-12|1282.80
#2024-01-15|1287.28
#2024-01-16|1269.73
#2024-01-17|1228.53
#2024-01-18|1225.40
#2024-01-19|1229.61
#2024-01-22|1226.09
#2024-01-23|1217.90
#2024-01-24|1230.46
#2024-01-25|1231.16
#2024-01-26|1228.61
#2024-01-29|1236.17
#2024-01-30|1239.12
#2024-01-31|1249.19
#2024-02-01|1249.54
#2024-02-02|1261.74
#2024-02-05|1250.36
#2024-02-06|1246.42
#2024-02-07|1257.56
#2024-02-08|1257.66
#2024-02-09|1251.73
#2024-02-12|1247.47
#2024-02-13|1245.43
#2024-02-14|1233.36
#2024-02-15|1251.61
#2024-02-16|1268.03
#2024-02-19|1272.61
#2024-02-20|1273.10
#2024-02-21|1272.74
#2024-02-22|1283.46
#2024-02-23|1280.56
#2024-02-26|1280.82
#2024-02-27|1283.63
#2024-02-28|1277.26
#2024-02-29|1282.67
#2024-03-01|1301.81
#2024-03-04|1314.13
#2024-03-05|1304.96
#2024-03-06|1308.60
#2024-03-07|1314.12
#2024-03-08|1331.58
#2024-03-11|1314.78
#2024-03-12|1319.55
#2024-03-13|1314.40
#2024-03-14|1316.43
#2024-03-15|1307.02
#2024-03-18|1325.50
#2024-03-19|1318.55
#2024-03-20|1306.98
#2024-03-21|1334.30
#2024-03-22|1335.15
#2024-03-25|1329.58
#2024-03-26|1332.34
#2024-03-27|1333.27
#2024-03-28|1314.37
#2024-03-29|1315.76
#2024-04-01|1304.24
#2024-04-02|1310.71
#2024-04-03|1302.98
#2024-04-04|1314.07
#2024-04-05|1303.66
#2024-04-08|1311.19
#2024-04-09|1332.86
#2024-04-10|1336.26
#2024-04-11|1330.68
#2024-04-12|1325.32
#2024-04-15|1315.06
#2024-04-16|1286.26
#2024-04-17|1280.32
#2024-04-18|1294.20
#2024-04-19|1274.05
#2024-04-22|1279.74
#2024-04-23|1278.27
#2024-04-24|1303.87
#2024-04-25|1286.65
#2024-04-26|1269.72
#2024-04-29|1279.27
#2024-04-30|1288.81
#2024-05-01|1279.28
#2024-05-02|1288.29
#2024-05-03|1293.22
#2024-05-06|1290.07
#2024-05-07|1278.60
#2024-05-08|1266.44
#2024-05-09|1264.33
#2024-05-10|1266.41
#2024-05-13|1271.14
#2024-05-14|1277.75
#2024-05-15|1281.67
#2024-05-16|1289.34
#2024-05-17|1286.25
#2024-05-20|1308.17
#2024-05-21|1299.70
#2024-05-22|1279.57
#2024-05-23|1277.25
#2024-05-24|1270.73
#2024-05-27|1284.74
#2024-05-28|1286.21
#2024-05-29|1268.89
#2024-05-30|1247.36
#2024-05-31|1255.24
#2024-06-03|1274.80
#2024-06-04|1260.20
#2024-06-05|1257.32
#2024-06-06|1269.70
#2024-06-07|1285.36
#2024-06-10|1284.98
#2024-06-11|1275.50
#2024-06-12|1276.76
#2024-06-13|1268.47
#2024-06-14|1264.78
#2024-06-17|1245.89
#2024-06-18|1251.58
#2024-06-19|1258.12
#2024-06-20|1265.55
#2024-06-21|1257.02
#2024-06-24|1252.21
#2024-06-25|1259.92
#2024-06-26|1253.44
#2024-06-27|1250.53
#2024-06-28|1257.90
#2024-07-01|1259.41
#2024-07-02|1256.69
#2024-07-03|1273.28
#2024-07-04|1288.56
#2024-07-05|1287.37
#2024-07-08|1286.39
#2024-07-09|1293.34
#2024-07-10|1287.55
#2024-07-11|1312.27
#2024-07-12|1309.35
#2024-07-15|1307.60
#2024-07-16|1299.67
#2024-07-17|1313.15
#2024-07-18|1303.92
#2024-07-19|1286.10
#2024-07-22|1273.00
#2024-07-23|1269.18
#2024-07-24|1261.71
#2024-07-25|1239.17
#2024-07-26|1247.63
#2024-07-29|1282.92
#2024-07-30|1274.91
#2024-07-31|1303.25
#2024-08-01|1287.26
#2024-08-02|1243.38
#2024-08-05|1148.36
#2024-08-06|1208.47
#2024-08-07|1210.54
#2024-08-08|1196.26
#2024-08-09|1210.87
#2024-08-12|1206.54
#2024-08-13|1223.60
#2024-08-14|1228.96
#2024-08-15|1215.71
#2024-08-16|1252.28
#2024-08-19|1253.68
#2024-08-20|1263.35
#2024-08-21|1259.96
#2024-08-22|1275.44
#2024-08-23|1283.26
#2024-08-26|1303.57
#2024-08-27|1301.33
#2024-08-28|1292.56
#2024-08-29|1289.40
#2024-08-30|1290.06
#2024-09-02|1287.63
#2024-09-03|1290.04
#2024-09-04|1244.76
#2024-09-05|1244.20
#2024-09-06|1238.68
#2024-09-09|1219.34
#2024-09-10|1210.45
#2024-09-11|1209.29
#2024-09-12|1241.23
#2024-09-13|1261.06
#2024-09-16|1267.85
#2024-09-17|1260.16
#2024-09-18|1257.46
#2024-09-19|1276.36
#2024-09-20|1286.89
#2024-09-23|1291.37
#2024-09-24|1310.64
#2024-09-25|1313.97
#2024-09-26|1337.53
#2024-09-27|1377.90
#2024-09-30|1349.97
#2024-10-01|1359.27
#2024-10-02|1337.42
#2024-10-03|1334.36
#2024-10-04|1326.12
#2024-10-07|1332.37
#2024-10-08|1309.66
#2024-10-09|1299.80
#2024-10-10|1307.25
#2024-10-11|1299.66
#2024-10-14|1295.48
#2024-10-15|1283.35
#2024-10-16|1273.47
#2024-10-17|1262.50
#2024-10-18|1273.76
#2024-10-21|1266.63
#2024-10-22|1245.80
#2024-10-23|1237.85
#2024-10-24|1246.59
#2024-10-25|1239.96
#2024-10-28|1242.78
#2024-10-29|1251.02
#2024-10-30|1237.03
#2024-10-31|1240.21
#2024-11-01|1229.91
#2024-11-04|1237.67
#2024-11-05|1263.07
#2024-11-06|1255.18
#2024-11-07|1264.29
#2024-11-08|1258.99
#2024-11-11|1234.28
#2024-11-12|1213.49
#2024-11-13|1179.04
#2024-11-14|1168.40
#2024-11-15|1167.08
#2024-11-18|1176.03
#2024-11-19|1186.61
#2024-11-20|1178.44
#2024-11-21|1178.11
#2024-11-22|1180.94
#2024-11-25|1191.33
#2024-11-26|1190.19
#2024-11-27|1189.63
#2024-11-28|1190.48
#2024-11-29|1191.57
#2024-12-02|1205.43
#2024-12-03|1221.85
#2024-12-04|1218.08
#2024-12-05|1222.43
#2024-12-06|1218.16
#2024-12-09|1202.24
#2024-12-10|1206.08
#2024-12-11|1197.00
#2024-12-12|1195.34
#2024-12-13|1167.38
#2024-12-16|1153.83
#2024-12-17|1139.07
#2024-12-18|1133.41
#2024-12-19|1106.74
#2024-12-20|1095.80
#2024-12-23|1105.86
#2024-12-24|1105.94
#2024-12-25|1107.99
#2024-12-26|1109.99
#2024-12-27|1112.11
#2024-12-30|1107.55
#2024-12-31|1108.11
#2025-01-01|1106.79
#2025-01-02|1104.10
#2025-01-03|1106.47
#2025-01-06|1095.10
#2025-01-07|1102.78
#2025-01-08|1092.78
#2025-01-09|1087.00
#2025-01-10|1081.63
#2025-01-13|1070.38
#2025-01-14|1072.10
#2025-01-15|1077.18
#2025-01-16|1089.82
#2025-01-17|1090.93
#2025-01-20|1104.92
#2025-01-21|1101.32
#2025-01-22|1102.62
#2025-01-23|1101.39
#2025-01-24|1109.78
#2025-01-27|1112.13
#2025-01-28|1097.95
#2025-01-29|1097.35
#2025-01-30|1101.47
#2025-01-31|1100.16
#2025-02-03|1066.50
#2025-02-04|1072.71
#2025-02-05|1090.11
#2025-02-06|1098.24
#2025-02-07|1105.65
#2025-02-10|1104.84
#2025-02-11|1099.91
#2025-02-12|1082.26
#2025-02-13|1110.10
#2025-02-14|1110.67
#2025-02-17|1111.02
#2025-02-18|1105.65
#2025-02-19|1115.82
#2025-02-20|1127.58
#2025-02-21|1136.95
#2025-02-24|1134.78
#2025-02-25|1122.47
#2025-02-26|1122.09
#2025-02-27|1123.30
#2025-02-28|1095.41
#2025-03-03|1104.66
#2025-03-04|1103.37
#2025-03-05|1122.89
#2025-03-06|1149.70
#2025-03-07|1152.98
#2025-03-10|1152.61
#2025-03-11|1136.64
#2025-03-12|1150.58
#2025-03-13|1145.07
#2025-03-14|1148.64
#2025-03-17|1156.08
#2025-03-18|1165.48
#2025-03-19|1171.51
#2025-03-20|1185.35
#2025-03-21|1169.70
#2025-03-24|1161.80
#2025-03-25|1161.24
#2025-03-26|1160.70
#2025-03-27|1160.88
#2025-03-28|1142.48
#2025-03-31|1120.31
#2025-04-01|1121.72
#2025-04-02|1115.23
#2025-04-03|1094.94
#2025-04-04|1074.74
#2025-04-07| 982.10
#2025-04-08|1010.86
#2025-04-09| 984.65
#2025-04-10|1042.97
#2025-04-11|1048.11
#2025-04-14|1066.56
#2025-04-15|1080.69
#2025-04-16|1071.40
#2025-04-17|1079.22
#2025-04-18|1077.02
#2025-04-21|1079.38
#2025-04-22|1083.37
#2025-04-23|1086.69
#2025-04-24|1095.46
#2025-04-25|1093.61
#2025-04-28|1116.21
#2025-04-29|1119.40
#2025-04-30|1121.99
#2025-05-01|1118.01
#2025-05-02|1133.36
#2025-05-05|1140.98
#2025-05-06|1143.01
#2025-05-07|1138.13
#2025-05-08|1120.10
#2025-05-09|1130.35
#2025-05-12|1139.99
#2025-05-13|1148.42
#2025-05-14|1154.87
#2025-05-15|1158.55
#2025-05-16|1162.41
#2025-05-19|1158.91
#2025-05-20|1154.05
#2025-05-21|1162.20
#2025-05-22|1155.91
#2025-05-23|1166.65
#2025-05-26|1175.79
#2025-05-27|1164.31
#2025-05-28|1161.90
#2025-05-29|1171.35
#2025-05-30|1162.67
#2025-06-02|1159.65
#2025-06-03|1159.17
#2025-06-04|1168.38
#2025-06-05|1168.56
#2025-06-06|1171.03
#2025-06-09|1172.91
#2025-06-10|1180.24
#2025-06-11|1191.14
#2025-06-12|1187.69
#2025-06-13|1171.33
#2025-06-16|1175.06
#2025-06-17|1168.55
#2025-06-18|1168.27
#2025-06-19|1147.45
#2025-06-20|1148.94
#2025-06-23|1138.02
#2025-06-24|1161.90
#2025-06-25|1165.33
#2025-06-26|1187.52
#2025-06-27|1202.58
#2025-06-30|1205.88
#2025-07-01|1209.09
#2025-07-02|1216.64
#2025-07-03|1233.02
#2025-07-04|1230.03
#2025-07-07|1209.82
#2025-07-08|1208.05
#2025-07-09|1200.38
#2025-07-10|1196.75
#2025-07-11|1199.81
#2025-07-14|1199.37
#2025-07-15|1196.65
#2025-07-16|1190.12
#2025-07-17|1194.97
#2025-07-18|1202.71
#2025-07-21|1219.75
#2025-07-22|1227.41
#2025-07-23|1251.68
#2025-07-24|1261.03
#2025-07-25|1229.24
#2025-07-28|1223.31
#2025-07-29|1217.42
#2025-07-30|1222.73
#2025-07-31|1203.52
#2025-08-01|1194.61
#2025-08-04|1202.12
#2025-08-05|1206.34
#2025-08-06|1213.74
#2025-08-07|1216.73
#2025-08-08|1215.96
#2025-08-11|1218.27
#2025-08-12|1220.60
#2025-08-13|1238.12
#2025-08-14|1234.27
#2025-08-15|1246.38
#2025-08-18|1246.06
#2025-08-19|1245.24
#2025-08-20|1243.88
#2025-08-21|1247.32
#2025-08-22|1242.22
#2025-08-25|1262.65
#2025-08-26|1251.60
#2025-08-27|1251.08
#2025-08-28|1246.96
#2025-08-29|1248.73
#2025-09-01|1258.02
#2025-09-02|1255.52
#2025-09-03|1267.16
#2025-09-04|1254.85
#2025-09-05|1272.49
#2025-09-08|1273.00
#2025-09-09|1278.24
#2025-09-10|1278.82
#2025-09-11|1279.32
#2025-09-12|1295.25
#2025-09-15|1296.22
#2025-09-16|1303.74
#2025-09-17|1301.60
#2025-09-18|1294.39
#2025-09-19|1299.25
#2025-09-22|1306.11
#2025-09-23|1304.63
#2025-09-24|1297.50
#2025-09-25|1301.14
#2025-09-26|1291.32
#2025-09-29|1302.51
#2025-09-30|1315.03
#2025-10-01|1317.03
#2025-10-02|1323.56
#2025-10-03|1338.07
#2025-10-06|1345.02
#2025-10-07|1347.98
#2025-10-08|1342.63
#2025-10-09|1364.00
#2025-10-10|1334.26
#2025-10-13|1345.44
#2025-10-14|1329.83
#2025-10-15|1348.56
#2025-10-16|1353.39
#2025-10-17|1336.90
#2025-10-20|1337.04
#2025-10-21|1339.12
#2025-10-22|1341.10
#2025-10-23|1338.91
#2025-10-24|1355.99
#2025-10-27|1355.38
#2025-10-28|1344.00
#2025-10-29|1352.62
#2025-10-30|1348.13
#2025-10-31|1336.71
#2025-11-03|1340.42
#2025-11-04|1323.06
#2025-11-05|1313.83
#2025-11-06|1323.24
#2025-11-07|1328.50
#2025-11-10|1338.18
#2025-11-11|1342.36
#2025-11-12|1352.69
#2025-11-13|1372.71
#2025-11-14|1361.02
#2025-11-17|1346.91
#2025-11-18|1313.80
#2025-11-19|1312.53
#2025-11-20|1316.11
#2025-11-21|1298.13
#2025-11-24|1297.99
#2025-11-25|1302.08
#2025-11-26|1317.35
#2025-11-27|1332.93
#2025-11-28|1340.74
#2025-12-01|1348.63
#2025-12-02|1348.87
#2025-12-03|1350.01
#2025-12-04|1359.76
#2025-12-05|1365.70
#2025-12-08|1359.47
#2025-12-09|1344.42
#2025-12-10|1352.52
#2025-12-11|1343.49
#2025-12-12|1380.36
#2025-12-15|1384.55
#2025-12-16|1348.71
#2025-12-17|1351.86
#2025-12-18|1346.79
#2025-12-19|1354.89
#2025-12-22|1378.67
#2025-12-23|1380.75
#2025-12-24|1384.89
#2025-12-25|1386.40
#2025-12-26|1383.56
#2025-12-29|1388.11
#2025-12-30|1391.56
#2025-12-31|1396.96
#2026-01-01|1398.77
#2026-01-02|1404.22
#2026-01-05|1410.45
#2026-01-06|1438.87
#2026-01-07|1448.28
#2026-01-08|1416.37
#2026-01-09|1420.90
#2026-01-12|1437.87
#2026-01-13|1465.72