Table Data - Nasdaq DM Asia Basic Materials Index
| Title | Nasdaq DM Asia Basic Materials Index |
|---|---|
| Series ID | NASDAQNQDMASIA55 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-16 |
| Last Updated | 2026-01-16 10:44 PM CST |
| Notes | For more information about this series, see: NQDMASIA55 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 792.36 |
| 2001-04-02 | 785.88 |
| 2001-04-03 | 810.56 |
| 2001-04-04 | 829.63 |
| 2001-04-05 | 845.77 |
| 2001-04-06 | 849.45 |
| 2001-04-09 | 828.08 |
| 2001-04-10 | 827.86 |
| 2001-04-11 | 835.14 |
| 2001-04-12 | 855.57 |
| 2001-04-13 | . |
| 2001-04-16 | 853.25 |
| 2001-04-17 | 860.77 |
| 2001-04-18 | 879.39 |
| 2001-04-19 | 887.00 |
| 2001-04-20 | 884.94 |
| 2001-04-23 | 897.19 |
| 2001-04-24 | 901.06 |
| 2001-04-25 | 910.25 |
| 2001-04-26 | 914.30 |
| 2001-04-27 | 908.14 |
| 2001-04-30 | 909.98 |
| 2001-05-01 | 944.08 |
| 2001-05-02 | 936.89 |
| 2001-05-03 | 944.26 |
| 2001-05-04 | 944.40 |
| 2001-05-07 | 936.69 |
| 2001-05-08 | 918.92 |
| 2001-05-09 | 901.57 |
| 2001-05-10 | 904.16 |
| 2001-05-11 | 905.62 |
| 2001-05-14 | 884.78 |
| 2001-05-15 | 892.87 |
| 2001-05-16 | 878.13 |
| 2001-05-17 | 889.62 |
| 2001-05-18 | 882.22 |
| 2001-05-21 | 905.54 |
| 2001-05-22 | 902.16 |
| 2001-05-23 | 923.07 |
| 2001-05-24 | 927.37 |
| 2001-05-25 | 908.48 |
| 2001-05-28 | . |
| 2001-05-29 | 910.63 |
| 2001-05-30 | 899.93 |
| 2001-05-31 | 898.07 |
| 2001-06-01 | 897.50 |
| 2001-06-04 | 894.83 |
| 2001-06-05 | 883.41 |
| 2001-06-06 | 879.14 |
| 2001-06-07 | 892.93 |
| 2001-06-08 | 891.16 |
| 2001-06-11 | 881.88 |
| 2001-06-12 | 854.17 |
| 2001-06-13 | 858.91 |
| 2001-06-14 | 862.57 |
| 2001-06-15 | 846.38 |
| 2001-06-18 | 838.68 |
| 2001-06-19 | 835.45 |
| 2001-06-20 | 831.64 |
| 2001-06-21 | 838.39 |
| 2001-06-22 | 852.64 |
| 2001-06-25 | 846.59 |
| 2001-06-26 | 852.37 |
| 2001-06-27 | 848.52 |
| 2001-06-28 | 831.53 |
| 2001-06-29 | 835.19 |
| 2001-07-02 | 832.00 |
| 2001-07-03 | 832.81 |
| 2001-07-04 | . |
| 2001-07-05 | 806.18 |
| 2001-07-06 | 792.24 |
| 2001-07-09 | 789.10 |
| 2001-07-10 | 794.45 |
| 2001-07-11 | 784.73 |
| 2001-07-12 | 794.25 |
| 2001-07-13 | 792.16 |
| 2001-07-16 | 788.09 |
| 2001-07-17 | 776.53 |
| 2001-07-18 | 763.42 |
| 2001-07-19 | 769.75 |
| 2001-07-20 | 772.22 |
| 2001-07-23 | 744.17 |
| 2001-07-24 | 747.04 |
| 2001-07-25 | 758.20 |
| 2001-07-26 | 758.38 |
| 2001-07-27 | 754.31 |
| 2001-07-30 | 733.96 |
| 2001-07-31 | 750.22 |
| 2001-08-01 | 755.72 |
| 2001-08-02 | 781.36 |
| 2001-08-03 | 778.40 |
| 2001-08-06 | 779.11 |
| 2001-08-07 | 779.86 |
| 2001-08-08 | 783.01 |
| 2001-08-09 | 761.17 |
| 2001-08-10 | 763.06 |
| 2001-08-13 | 747.39 |
| 2001-08-14 | 764.62 |
| 2001-08-15 | 773.27 |
| 2001-08-16 | 767.16 |
| 2001-08-17 | 761.27 |
| 2001-08-20 | 751.83 |
| 2001-08-21 | 762.94 |
| 2001-08-22 | 762.50 |
| 2001-08-23 | 757.96 |
| 2001-08-24 | 753.59 |
| 2001-08-27 | 750.84 |
| 2001-08-28 | 736.28 |
| 2001-08-29 | 731.71 |
| 2001-08-30 | 721.91 |
| 2001-08-31 | 717.86 |
| 2001-09-03 | . |
| 2001-09-04 | 691.58 |
| 2001-09-05 | 679.24 |
| 2001-09-06 | 666.97 |
| 2001-09-07 | 662.76 |
| 2001-09-10 | 640.25 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 618.15 |
| 2001-09-18 | 632.52 |
| 2001-09-19 | 653.95 |
| 2001-09-20 | 643.22 |
| 2001-09-21 | 624.47 |
| 2001-09-24 | 619.85 |
| 2001-09-25 | 632.52 |
| 2001-09-26 | 627.06 |
| 2001-09-27 | 620.06 |
| 2001-09-28 | 635.68 |
| 2001-10-01 | 651.38 |
| 2001-10-02 | 651.35 |
| 2001-10-03 | 645.78 |
| 2001-10-04 | 657.43 |
| 2001-10-05 | 654.89 |
| 2001-10-08 | 657.13 |
| 2001-10-09 | 640.40 |
| 2001-10-10 | 629.80 |
| 2001-10-11 | 642.42 |
| 2001-10-12 | 655.59 |
| 2001-10-15 | 657.02 |
| 2001-10-16 | 661.09 |
| 2001-10-17 | 663.85 |
| 2001-10-18 | 652.32 |
| 2001-10-19 | 652.91 |
| 2001-10-22 | 660.28 |
| 2001-10-23 | 666.81 |
| 2001-10-24 | 670.40 |
| 2001-10-25 | 680.43 |
| 2001-10-26 | 680.07 |
| 2001-10-29 | 669.56 |
| 2001-10-30 | 663.01 |
| 2001-10-31 | 658.26 |
| 2001-11-01 | 660.51 |
| 2001-11-02 | 663.71 |
| 2001-11-05 | 669.92 |
| 2001-11-06 | 681.71 |
| 2001-11-07 | 667.55 |
| 2001-11-08 | 678.18 |
| 2001-11-09 | 669.79 |
| 2001-11-12 | 661.22 |
| 2001-11-13 | 644.76 |
| 2001-11-14 | 640.36 |
| 2001-11-15 | 657.20 |
| 2001-11-16 | 663.91 |
| 2001-11-19 | 667.24 |
| 2001-11-20 | 667.55 |
| 2001-11-21 | 663.44 |
| 2001-11-22 | . |
| 2001-11-23 | 665.17 |
| 2001-11-26 | 687.09 |
| 2001-11-27 | 683.75 |
| 2001-11-28 | 671.39 |
| 2001-11-29 | 670.95 |
| 2001-11-30 | 671.92 |
| 2001-12-03 | 656.71 |
| 2001-12-04 | 664.09 |
| 2001-12-05 | 671.48 |
| 2001-12-06 | 675.68 |
| 2001-12-07 | 664.23 |
| 2001-12-10 | 652.88 |
| 2001-12-11 | 646.11 |
| 2001-12-12 | 661.56 |
| 2001-12-13 | 647.17 |
| 2001-12-14 | 638.35 |
| 2001-12-17 | 621.50 |
| 2001-12-18 | 619.49 |
| 2001-12-19 | 617.81 |
| 2001-12-20 | 624.11 |
| 2001-12-21 | 616.98 |
| 2001-12-24 | 615.05 |
| 2001-12-25 | . |
| 2001-12-26 | 606.60 |
| 2001-12-27 | 616.55 |
| 2001-12-28 | 630.76 |
| 2001-12-31 | 631.50 |
| 2002-01-01 | . |
| 2002-01-02 | 626.45 |
| 2002-01-03 | 628.54 |
| 2002-01-04 | 635.99 |
| 2002-01-07 | 642.58 |
| 2002-01-08 | 621.13 |
| 2002-01-09 | 620.21 |
| 2002-01-10 | 612.93 |
| 2002-01-11 | 610.31 |
| 2002-01-14 | 611.98 |
| 2002-01-15 | 596.12 |
| 2002-01-16 | 598.09 |
| 2002-01-17 | 594.66 |
| 2002-01-18 | 612.94 |
| 2002-01-21 | . |
| 2002-01-22 | 601.97 |
| 2002-01-23 | 597.06 |
| 2002-01-24 | 596.78 |
| 2002-01-25 | 603.09 |
| 2002-01-28 | 612.08 |
| 2002-01-29 | 604.38 |
| 2002-01-30 | 598.46 |
| 2002-01-31 | 598.93 |
| 2002-02-01 | 590.93 |
| 2002-02-04 | 592.30 |
| 2002-02-05 | 582.67 |
| 2002-02-06 | 585.04 |
| 2002-02-07 | 587.36 |
| 2002-02-08 | 588.98 |
| 2002-02-11 | 594.24 |
| 2002-02-12 | 608.33 |
| 2002-02-13 | 617.97 |
| 2002-02-14 | 631.10 |
| 2002-02-15 | 627.77 |
| 2002-02-18 | . |
| 2002-02-19 | 609.08 |
| 2002-02-20 | 605.74 |
| 2002-02-21 | 627.93 |
| 2002-02-22 | 631.63 |
| 2002-02-25 | 629.87 |
| 2002-02-26 | 626.79 |
| 2002-02-27 | 647.86 |
| 2002-02-28 | 659.31 |
| 2002-03-01 | 675.96 |
| 2002-03-04 | 715.92 |
| 2002-03-05 | 701.58 |
| 2002-03-06 | 703.91 |
| 2002-03-07 | 724.33 |
| 2002-03-08 | 728.56 |
| 2002-03-11 | 736.09 |
| 2002-03-12 | 714.65 |
| 2002-03-13 | 692.96 |
| 2002-03-14 | 701.11 |
| 2002-03-15 | 718.14 |
| 2002-03-18 | 704.66 |
| 2002-03-19 | 716.41 |
| 2002-03-20 | 707.47 |
| 2002-03-21 | 704.61 |
| 2002-03-22 | 683.60 |
| 2002-03-25 | 677.59 |
| 2002-03-26 | 676.77 |
| 2002-03-27 | 694.15 |
| 2002-03-28 | 697.00 |
| 2002-03-29 | . |
| 2002-04-01 | 676.22 |
| 2002-04-02 | 688.28 |
| 2002-04-03 | 709.32 |
| 2002-04-04 | 728.03 |
| 2002-04-05 | 734.94 |
| 2002-04-08 | 736.79 |
| 2002-04-09 | 719.55 |
| 2002-04-10 | 723.88 |
| 2002-04-11 | 709.09 |
| 2002-04-12 | 703.32 |
| 2002-04-15 | 714.78 |
| 2002-04-16 | 723.64 |
| 2002-04-17 | 732.88 |
| 2002-04-18 | 744.64 |
| 2002-04-19 | 740.21 |
| 2002-04-22 | 744.73 |
| 2002-04-23 | 752.81 |
| 2002-04-24 | 757.59 |
| 2002-04-25 | 767.66 |
| 2002-04-26 | 758.12 |
| 2002-04-29 | 756.75 |
| 2002-04-30 | 745.29 |
| 2002-05-01 | 752.13 |
| 2002-05-02 | 752.47 |
| 2002-05-03 | 758.39 |
| 2002-05-06 | 756.02 |
| 2002-05-07 | 744.73 |
| 2002-05-08 | 744.33 |
| 2002-05-09 | 750.29 |
| 2002-05-10 | 751.76 |
| 2002-05-13 | 737.35 |
| 2002-05-14 | 724.14 |
| 2002-05-15 | 745.34 |
| 2002-05-16 | 753.21 |
| 2002-05-17 | 765.78 |
| 2002-05-20 | 771.26 |
| 2002-05-21 | 790.51 |
| 2002-05-22 | 800.75 |
| 2002-05-23 | 794.12 |
| 2002-05-24 | 801.48 |
| 2002-05-27 | . |
| 2002-05-28 | 794.03 |
| 2002-05-29 | 784.78 |
| 2002-05-30 | 784.36 |
| 2002-05-31 | 781.38 |
| 2002-06-03 | 792.64 |
| 2002-06-04 | 784.13 |
| 2002-06-05 | 782.95 |
| 2002-06-06 | 777.31 |
| 2002-06-07 | 770.12 |
| 2002-06-10 | 767.06 |
| 2002-06-11 | 765.79 |
| 2002-06-12 | 754.86 |
| 2002-06-13 | 747.04 |
| 2002-06-14 | 750.20 |
| 2002-06-17 | 724.92 |
| 2002-06-18 | 738.38 |
| 2002-06-19 | 716.88 |
| 2002-06-20 | 736.85 |
| 2002-06-21 | 738.17 |
| 2002-06-24 | 743.11 |
| 2002-06-25 | 748.79 |
| 2002-06-26 | 741.17 |
| 2002-06-27 | 744.86 |
| 2002-06-28 | 770.00 |
| 2002-07-01 | 764.71 |
| 2002-07-02 | 761.41 |
| 2002-07-03 | 778.62 |
| 2002-07-04 | . |
| 2002-07-05 | 773.32 |
| 2002-07-08 | 779.30 |
| 2002-07-09 | 792.54 |
| 2002-07-10 | 786.59 |
| 2002-07-11 | 778.21 |
| 2002-07-12 | 781.08 |
| 2002-07-15 | 772.43 |
| 2002-07-16 | 762.02 |
| 2002-07-17 | 764.18 |
| 2002-07-18 | 786.18 |
| 2002-07-19 | 768.42 |
| 2002-07-22 | 759.10 |
| 2002-07-23 | 759.61 |
| 2002-07-24 | 748.84 |
| 2002-07-25 | 742.43 |
| 2002-07-26 | 708.09 |
| 2002-07-29 | 700.64 |
| 2002-07-30 | 704.00 |
| 2002-07-31 | 697.13 |
| 2002-08-01 | 688.73 |
| 2002-08-02 | 675.90 |
| 2002-08-05 | 665.52 |
| 2002-08-06 | 644.82 |
| 2002-08-07 | 673.58 |
| 2002-08-08 | 669.70 |
| 2002-08-09 | 685.39 |
| 2002-08-12 | 673.36 |
| 2002-08-13 | 669.35 |
| 2002-08-14 | 682.55 |
| 2002-08-15 | 684.64 |
| 2002-08-16 | 687.36 |
| 2002-08-19 | 666.19 |
| 2002-08-20 | 662.06 |
| 2002-08-21 | 673.15 |
| 2002-08-22 | 684.85 |
| 2002-08-23 | 690.47 |
| 2002-08-26 | 706.07 |
| 2002-08-27 | 702.89 |
| 2002-08-28 | 691.11 |
| 2002-08-29 | 680.91 |
| 2002-08-30 | 679.83 |
| 2002-09-02 | . |
| 2002-09-03 | 655.25 |
| 2002-09-04 | 636.69 |
| 2002-09-05 | 643.92 |
| 2002-09-06 | 632.95 |
| 2002-09-09 | 645.07 |
| 2002-09-10 | 649.51 |
| 2002-09-11 | 650.15 |
| 2002-09-12 | 652.46 |
| 2002-09-13 | 643.06 |
| 2002-09-16 | 636.92 |
| 2002-09-17 | 647.04 |
| 2002-09-18 | 643.72 |
| 2002-09-19 | 654.84 |
| 2002-09-20 | 635.18 |
| 2002-09-23 | 632.55 |
| 2002-09-24 | 630.03 |
| 2002-09-25 | 620.70 |
| 2002-09-26 | 630.37 |
| 2002-09-27 | 641.76 |
| 2002-09-30 | 641.70 |
| 2002-10-01 | 623.06 |
| 2002-10-02 | 613.77 |
| 2002-10-03 | 599.86 |
| 2002-10-04 | 601.58 |
| 2002-10-07 | 568.30 |
| 2002-10-08 | 569.29 |
| 2002-10-09 | 557.56 |
| 2002-10-10 | 552.77 |
| 2002-10-11 | 562.10 |
| 2002-10-14 | 561.73 |
| 2002-10-15 | 576.20 |
| 2002-10-16 | 585.14 |
| 2002-10-17 | 581.39 |
| 2002-10-18 | 584.75 |
| 2002-10-21 | 585.47 |
| 2002-10-22 | 564.86 |
| 2002-10-23 | 566.63 |
| 2002-10-24 | 558.40 |
| 2002-10-25 | 571.39 |
| 2002-10-28 | 570.59 |
| 2002-10-29 | 575.87 |
| 2002-10-30 | 580.94 |
| 2002-10-31 | 578.36 |
| 2002-11-01 | 579.85 |
| 2002-11-04 | 578.81 |
| 2002-11-05 | 605.81 |
| 2002-11-06 | 602.38 |
| 2002-11-07 | 607.73 |
| 2002-11-08 | 603.29 |
| 2002-11-11 | 595.97 |
| 2002-11-12 | 591.03 |
| 2002-11-13 | 582.14 |
| 2002-11-14 | 572.79 |
| 2002-11-15 | 578.13 |
| 2002-11-18 | 563.35 |
| 2002-11-19 | 560.81 |
| 2002-11-20 | 566.91 |
| 2002-11-21 | 581.43 |
| 2002-11-22 | 589.26 |
| 2002-11-25 | 606.67 |
| 2002-11-26 | 598.65 |
| 2002-11-27 | 599.27 |
| 2002-11-28 | . |
| 2002-11-29 | 620.48 |
| 2002-12-02 | 605.13 |
| 2002-12-03 | 604.82 |
| 2002-12-04 | 587.59 |
| 2002-12-05 | 584.03 |
| 2002-12-06 | 589.83 |
| 2002-12-09 | 593.23 |
| 2002-12-10 | 597.04 |
| 2002-12-11 | 597.06 |
| 2002-12-12 | 593.16 |
| 2002-12-13 | 591.65 |
| 2002-12-16 | 584.88 |
| 2002-12-17 | 586.67 |
| 2002-12-18 | 571.77 |
| 2002-12-19 | 580.79 |
| 2002-12-20 | 586.15 |
| 2002-12-23 | 587.84 |
| 2002-12-24 | 592.10 |
| 2002-12-25 | . |
| 2002-12-26 | 604.43 |
| 2002-12-27 | 612.29 |
| 2002-12-30 | 616.23 |
| 2002-12-31 | 615.53 |
| 2003-01-01 | . |
| 2003-01-02 | 609.78 |
| 2003-01-03 | 609.90 |
| 2003-01-06 | 622.93 |
| 2003-01-07 | 612.64 |
| 2003-01-08 | 602.64 |
| 2003-01-09 | 607.64 |
| 2003-01-10 | 607.20 |
| 2003-01-13 | 610.27 |
| 2003-01-14 | 626.38 |
| 2003-01-15 | 637.97 |
| 2003-01-16 | 637.94 |
| 2003-01-17 | 641.57 |
| 2003-01-20 | . |
| 2003-01-21 | 642.74 |
| 2003-01-22 | 635.79 |
| 2003-01-23 | 648.25 |
| 2003-01-24 | 649.34 |
| 2003-01-27 | 635.92 |
| 2003-01-28 | 629.31 |
| 2003-01-29 | 619.67 |
| 2003-01-30 | 618.09 |
| 2003-01-31 | 613.52 |
| 2003-02-03 | 617.81 |
| 2003-02-04 | 625.30 |
| 2003-02-05 | 630.04 |
| 2003-02-06 | 624.42 |
| 2003-02-07 | 623.14 |
| 2003-02-10 | 620.94 |
| 2003-02-11 | 619.09 |
| 2003-02-12 | 627.02 |
| 2003-02-13 | 622.96 |
| 2003-02-14 | 629.13 |
| 2003-02-17 | . |
| 2003-02-18 | 643.25 |
| 2003-02-19 | 641.67 |
| 2003-02-20 | 640.14 |
| 2003-02-21 | 632.42 |
| 2003-02-24 | 641.46 |
| 2003-02-25 | 628.58 |
| 2003-02-26 | 632.17 |
| 2003-02-27 | 629.16 |
| 2003-02-28 | 627.37 |
| 2003-03-03 | 631.26 |
| 2003-03-04 | 633.34 |
| 2003-03-05 | 635.29 |
| 2003-03-06 | 631.82 |
| 2003-03-07 | 615.17 |
| 2003-03-10 | 601.23 |
| 2003-03-11 | 587.84 |
| 2003-03-12 | 590.38 |
| 2003-03-13 | 584.57 |
| 2003-03-14 | 588.89 |
| 2003-03-17 | 583.39 |
| 2003-03-18 | 589.93 |
| 2003-03-19 | 589.34 |
| 2003-03-20 | 604.47 |
| 2003-03-21 | 598.04 |
| 2003-03-24 | 620.17 |
| 2003-03-25 | 611.05 |
| 2003-03-26 | 620.66 |
| 2003-03-27 | 618.19 |
| 2003-03-28 | 612.01 |
| 2003-03-31 | 600.00 |
| 2003-04-01 | 592.19 |
| 2003-04-02 | 602.25 |
| 2003-04-03 | 597.28 |
| 2003-04-04 | 591.67 |
| 2003-04-07 | 603.30 |
| 2003-04-08 | 597.53 |
| 2003-04-09 | 593.32 |
| 2003-04-10 | 593.05 |
| 2003-04-11 | 583.61 |
| 2003-04-14 | 576.60 |
| 2003-04-15 | 583.62 |
| 2003-04-16 | 585.07 |
| 2003-04-17 | 587.54 |
| 2003-04-18 | . |
| 2003-04-21 | 592.98 |
| 2003-04-22 | 584.63 |
| 2003-04-23 | 581.09 |
| 2003-04-24 | 584.99 |
| 2003-04-25 | 574.15 |
| 2003-04-28 | 571.79 |
| 2003-04-29 | 572.76 |
| 2003-04-30 | 595.59 |
| 2003-05-01 | 600.39 |
| 2003-05-02 | 602.78 |
| 2003-05-05 | 604.24 |
| 2003-05-06 | 617.06 |
| 2003-05-07 | 624.93 |
| 2003-05-08 | 619.51 |
| 2003-05-09 | 628.46 |
| 2003-05-12 | 639.06 |
| 2003-05-13 | 634.71 |
| 2003-05-14 | 639.44 |
| 2003-05-15 | 629.96 |
| 2003-05-16 | 633.58 |
| 2003-05-19 | 621.31 |
| 2003-05-20 | 621.82 |
| 2003-05-21 | 616.61 |
| 2003-05-22 | 619.06 |
| 2003-05-23 | 630.52 |
| 2003-05-26 | . |
| 2003-05-27 | 623.54 |
| 2003-05-28 | 618.72 |
| 2003-05-29 | 625.55 |
| 2003-05-30 | 619.94 |
| 2003-06-02 | 630.62 |
| 2003-06-03 | 631.64 |
| 2003-06-04 | 633.41 |
| 2003-06-05 | 652.76 |
| 2003-06-06 | 658.66 |
| 2003-06-09 | 667.90 |
| 2003-06-10 | 666.90 |
| 2003-06-11 | 666.95 |
| 2003-06-12 | 665.42 |
| 2003-06-13 | 669.24 |
| 2003-06-16 | 666.39 |
| 2003-06-17 | 672.80 |
| 2003-06-18 | 673.50 |
| 2003-06-19 | 670.28 |
| 2003-06-20 | 682.69 |
| 2003-06-23 | 698.23 |
| 2003-06-24 | 679.74 |
| 2003-06-25 | 688.04 |
| 2003-06-26 | 684.58 |
| 2003-06-27 | 697.18 |
| 2003-06-30 | 694.17 |
| 2003-07-01 | 703.85 |
| 2003-07-02 | 723.95 |
| 2003-07-03 | 722.60 |
| 2003-07-04 | . |
| 2003-07-07 | 727.97 |
| 2003-07-08 | 724.15 |
| 2003-07-09 | 737.13 |
| 2003-07-10 | 737.78 |
| 2003-07-11 | 720.68 |
| 2003-07-14 | 729.11 |
| 2003-07-15 | 731.32 |
| 2003-07-16 | 719.89 |
| 2003-07-17 | 703.91 |
| 2003-07-18 | 706.27 |
| 2003-07-21 | 708.98 |
| 2003-07-22 | 709.05 |
| 2003-07-23 | 728.22 |
| 2003-07-24 | 731.66 |
| 2003-07-25 | 731.44 |
| 2003-07-28 | 741.98 |
| 2003-07-29 | 741.16 |
| 2003-07-30 | 725.39 |
| 2003-07-31 | 722.56 |
| 2003-08-01 | 733.47 |
| 2003-08-04 | 729.96 |
| 2003-08-05 | 725.15 |
| 2003-08-06 | 717.28 |
| 2003-08-07 | 729.38 |
| 2003-08-08 | 729.01 |
| 2003-08-11 | 745.08 |
| 2003-08-12 | 750.35 |
| 2003-08-13 | 771.16 |
| 2003-08-14 | 790.15 |
| 2003-08-15 | 787.67 |
| 2003-08-18 | 808.45 |
| 2003-08-19 | 819.46 |
| 2003-08-20 | 842.02 |
| 2003-08-21 | 858.40 |
| 2003-08-22 | 851.67 |
| 2003-08-25 | 845.92 |
| 2003-08-26 | 857.21 |
| 2003-08-27 | 853.41 |
| 2003-08-28 | 846.74 |
| 2003-08-29 | 852.83 |
| 2003-09-01 | . |
| 2003-09-02 | 880.59 |
| 2003-09-03 | 874.91 |
| 2003-09-04 | 856.84 |
| 2003-09-05 | 856.20 |
| 2003-09-08 | 860.33 |
| 2003-09-09 | 876.55 |
| 2003-09-10 | 869.01 |
| 2003-09-11 | 852.01 |
| 2003-09-12 | 865.66 |
| 2003-09-15 | 864.78 |
| 2003-09-16 | 878.35 |
| 2003-09-17 | 882.74 |
| 2003-09-18 | 898.42 |
| 2003-09-19 | 895.19 |
| 2003-09-22 | 888.29 |
| 2003-09-23 | 891.83 |
| 2003-09-24 | 894.97 |
| 2003-09-25 | 871.19 |
| 2003-09-26 | 867.68 |
| 2003-09-29 | 854.33 |
| 2003-09-30 | 862.49 |
| 2003-10-01 | 873.92 |
| 2003-10-02 | 892.33 |
| 2003-10-03 | 917.31 |
| 2003-10-06 | 917.19 |
| 2003-10-07 | 928.70 |
| 2003-10-08 | 918.74 |
| 2003-10-09 | 926.25 |
| 2003-10-10 | 939.06 |
| 2003-10-13 | 935.92 |
| 2003-10-14 | 937.77 |
| 2003-10-15 | 949.30 |
| 2003-10-16 | 959.33 |
| 2003-10-17 | 960.91 |
| 2003-10-20 | 974.79 |
| 2003-10-21 | 973.93 |
| 2003-10-22 | 972.19 |
| 2003-10-23 | 918.97 |
| 2003-10-24 | 924.77 |
| 2003-10-27 | 939.51 |
| 2003-10-28 | 946.22 |
| 2003-10-29 | 963.51 |
| 2003-10-30 | 969.07 |
| 2003-10-31 | 947.96 |
| 2003-11-03 | 937.27 |
| 2003-11-04 | 968.30 |
| 2003-11-05 | 973.29 |
| 2003-11-06 | 949.97 |
| 2003-11-07 | 958.75 |
| 2003-11-10 | 962.39 |
| 2003-11-11 | 933.26 |
| 2003-11-12 | 919.27 |
| 2003-11-13 | 937.64 |
| 2003-11-14 | 925.56 |
| 2003-11-17 | 877.30 |
| 2003-11-18 | 885.23 |
| 2003-11-19 | 860.29 |
| 2003-11-20 | 874.54 |
| 2003-11-21 | 887.23 |
| 2003-11-24 | 883.88 |
| 2003-11-25 | 895.14 |
| 2003-11-26 | 911.80 |
| 2003-11-27 | . |
| 2003-11-28 | 901.29 |
| 2003-12-01 | 920.44 |
| 2003-12-02 | 926.86 |
| 2003-12-03 | 932.62 |
| 2003-12-04 | 937.45 |
| 2003-12-05 | 940.84 |
| 2003-12-08 | 920.83 |
| 2003-12-09 | 917.82 |
| 2003-12-10 | 893.94 |
| 2003-12-11 | 900.27 |
| 2003-12-12 | 920.41 |
| 2003-12-15 | 944.34 |
| 2003-12-16 | 937.44 |
| 2003-12-17 | 929.01 |
| 2003-12-18 | 920.36 |
| 2003-12-19 | 938.92 |
| 2003-12-22 | 948.78 |
| 2003-12-23 | 949.23 |
| 2003-12-24 | 950.84 |
| 2003-12-25 | . |
| 2003-12-26 | 971.39 |
| 2003-12-29 | 980.21 |
| 2003-12-30 | 994.94 |
| 2003-12-31 | 992.87 |
| 2004-01-01 | . |
| 2004-01-02 | 994.56 |
| 2004-01-05 | 1018.27 |
| 2004-01-06 | 1010.94 |
| 2004-01-07 | 1005.74 |
| 2004-01-08 | 1011.83 |
| 2004-01-09 | 1011.01 |
| 2004-01-12 | 1010.67 |
| 2004-01-13 | 1002.19 |
| 2004-01-14 | 1009.59 |
| 2004-01-15 | 995.50 |
| 2004-01-16 | 990.11 |
| 2004-01-19 | . |
| 2004-01-20 | 995.00 |
| 2004-01-21 | 1002.42 |
| 2004-01-22 | 1005.85 |
| 2004-01-23 | 1012.18 |
| 2004-01-26 | 1000.09 |
| 2004-01-27 | 1005.05 |
| 2004-01-28 | 991.34 |
| 2004-01-29 | 973.93 |
| 2004-01-30 | 984.39 |
| 2004-02-02 | 983.77 |
| 2004-02-03 | 979.44 |
| 2004-02-04 | 955.21 |
| 2004-02-05 | 954.28 |
| 2004-02-06 | 957.43 |
| 2004-02-09 | 958.13 |
| 2004-02-10 | 952.31 |
| 2004-02-11 | 952.56 |
| 2004-02-12 | 946.62 |
| 2004-02-13 | 949.43 |
| 2004-02-16 | . |
| 2004-02-17 | 967.80 |
| 2004-02-18 | 961.25 |
| 2004-02-19 | 953.00 |
| 2004-02-20 | 936.42 |
| 2004-02-23 | 950.95 |
| 2004-02-24 | 937.38 |
| 2004-02-25 | 925.48 |
| 2004-02-26 | 926.97 |
| 2004-02-27 | 945.62 |
| 2004-03-01 | 971.10 |
| 2004-03-02 | 970.98 |
| 2004-03-03 | 964.31 |
| 2004-03-04 | 954.21 |
| 2004-03-05 | 952.62 |
| 2004-03-08 | 952.63 |
| 2004-03-09 | 965.64 |
| 2004-03-10 | 960.52 |
| 2004-03-11 | 955.13 |
| 2004-03-12 | 950.99 |
| 2004-03-15 | 961.66 |
| 2004-03-16 | 973.87 |
| 2004-03-17 | 993.86 |
| 2004-03-18 | 1004.02 |
| 2004-03-19 | 996.83 |
| 2004-03-22 | 994.20 |
| 2004-03-23 | 999.75 |
| 2004-03-24 | 1025.66 |
| 2004-03-25 | 1048.83 |
| 2004-03-26 | 1076.09 |
| 2004-03-29 | 1078.16 |
| 2004-03-30 | 1072.97 |
| 2004-03-31 | 1096.40 |
| 2004-04-01 | 1090.62 |
| 2004-04-02 | 1091.19 |
| 2004-04-05 | 1090.81 |
| 2004-04-06 | 1088.71 |
| 2004-04-07 | 1097.48 |
| 2004-04-08 | 1097.73 |
| 2004-04-09 | . |
| 2004-04-12 | 1085.23 |
| 2004-04-13 | 1082.31 |
| 2004-04-14 | 1073.86 |
| 2004-04-15 | 1052.11 |
| 2004-04-16 | 1058.70 |
| 2004-04-19 | 1044.64 |
| 2004-04-20 | 1070.76 |
| 2004-04-21 | 1076.25 |
| 2004-04-22 | 1066.12 |
| 2004-04-23 | 1076.82 |
| 2004-04-26 | 1088.44 |
| 2004-04-27 | 1072.64 |
| 2004-04-28 | 1065.84 |
| 2004-04-29 | 1062.80 |
| 2004-04-30 | 1028.11 |
| 2004-05-03 | 1027.90 |
| 2004-05-04 | 1032.92 |
| 2004-05-05 | 1044.38 |
| 2004-05-06 | 1014.13 |
| 2004-05-07 | 988.93 |
| 2004-05-10 | 921.35 |
| 2004-05-11 | 930.59 |
| 2004-05-12 | 964.56 |
| 2004-05-13 | 936.40 |
| 2004-05-14 | 920.98 |
| 2004-05-17 | 885.48 |
| 2004-05-18 | 912.39 |
| 2004-05-19 | 950.13 |
| 2004-05-20 | 942.72 |
| 2004-05-21 | 965.88 |
| 2004-05-24 | 969.54 |
| 2004-05-25 | 963.17 |
| 2004-05-26 | 980.35 |
| 2004-05-27 | 979.12 |
| 2004-05-28 | 986.51 |
| 2004-05-31 | . |
| 2004-06-01 | 996.20 |
| 2004-06-02 | 986.19 |
| 2004-06-03 | 960.38 |
| 2004-06-04 | 962.03 |
| 2004-06-07 | 995.66 |
| 2004-06-08 | 999.78 |
| 2004-06-09 | 1002.87 |
| 2004-06-10 | 1007.65 |
| 2004-06-11 | . |
| 2004-06-14 | 996.22 |
| 2004-06-15 | 997.02 |
| 2004-06-16 | 1003.64 |
| 2004-06-17 | 1008.83 |
| 2004-06-18 | 1000.00 |
| 2004-06-21 | 1014.40 |
| 2004-06-22 | 1014.23 |
| 2004-06-23 | 1020.41 |
| 2004-06-24 | 1050.95 |
| 2004-06-25 | 1046.65 |
| 2004-06-28 | 1054.43 |
| 2004-06-29 | 1046.82 |
| 2004-06-30 | 1043.82 |
| 2004-07-01 | 1053.20 |
| 2004-07-02 | 1042.62 |
| 2004-07-05 | . |
| 2004-07-06 | 1023.33 |
| 2004-07-07 | 1029.46 |
| 2004-07-08 | 1024.27 |
| 2004-07-09 | 1030.03 |
| 2004-07-12 | 1043.25 |
| 2004-07-13 | 1039.76 |
| 2004-07-14 | 1018.49 |
| 2004-07-15 | 1013.09 |
| 2004-07-16 | 1032.46 |
| 2004-07-19 | 1036.42 |
| 2004-07-20 | 1020.30 |
| 2004-07-21 | 1017.20 |
| 2004-07-22 | 1008.89 |
| 2004-07-23 | 992.44 |
| 2004-07-26 | 979.46 |
| 2004-07-27 | 953.43 |
| 2004-07-28 | 962.78 |
| 2004-07-29 | 949.35 |
| 2004-07-30 | 968.07 |
| 2004-08-02 | 978.76 |
| 2004-08-03 | 977.31 |
| 2004-08-04 | 958.31 |
| 2004-08-05 | 966.90 |
| 2004-08-06 | 972.32 |
| 2004-08-09 | 960.55 |
| 2004-08-10 | 960.84 |
| 2004-08-11 | 971.80 |
| 2004-08-12 | 967.83 |
| 2004-08-13 | 954.31 |
| 2004-08-16 | 944.82 |
| 2004-08-17 | 954.33 |
| 2004-08-18 | 961.98 |
| 2004-08-19 | 984.13 |
| 2004-08-20 | 991.51 |
| 2004-08-23 | 995.28 |
| 2004-08-24 | 995.95 |
| 2004-08-25 | 1001.56 |
| 2004-08-26 | 1004.78 |
| 2004-08-27 | 1008.64 |
| 2004-08-30 | 1009.14 |
| 2004-08-31 | 1008.93 |
| 2004-09-01 | 1017.21 |
| 2004-09-02 | 1026.97 |
| 2004-09-03 | 1006.32 |
| 2004-09-06 | . |
| 2004-09-07 | 1041.03 |
| 2004-09-08 | 1043.03 |
| 2004-09-09 | 1025.82 |
| 2004-09-10 | 1021.55 |
| 2004-09-13 | 1026.40 |
| 2004-09-14 | 1036.75 |
| 2004-09-15 | 1016.73 |
| 2004-09-16 | 1017.20 |
| 2004-09-17 | 1012.48 |
| 2004-09-20 | 1014.54 |
| 2004-09-21 | 1018.02 |
| 2004-09-22 | 1012.56 |
| 2004-09-23 | 1015.43 |
| 2004-09-24 | 1001.84 |
| 2004-09-27 | 991.78 |
| 2004-09-28 | 990.40 |
| 2004-09-29 | 997.88 |
| 2004-09-30 | 1019.71 |
| 2004-10-01 | 1034.13 |
| 2004-10-04 | 1042.58 |
| 2004-10-05 | 1040.55 |
| 2004-10-06 | 1047.05 |
| 2004-10-07 | 1043.42 |
| 2004-10-08 | 1060.40 |
| 2004-10-11 | 1065.25 |
| 2004-10-12 | 1051.83 |
| 2004-10-13 | 1041.93 |
| 2004-10-14 | 1020.01 |
| 2004-10-15 | 1028.58 |
| 2004-10-18 | 1020.15 |
| 2004-10-19 | 1027.38 |
| 2004-10-20 | 1004.88 |
| 2004-10-21 | 1007.76 |
| 2004-10-22 | 1019.42 |
| 2004-10-25 | 1010.97 |
| 2004-10-26 | 1012.10 |
| 2004-10-27 | 1020.36 |
| 2004-10-28 | 1041.55 |
| 2004-10-29 | 1030.28 |
| 2004-11-01 | 1022.65 |
| 2004-11-02 | 1039.98 |
| 2004-11-03 | 1041.54 |
| 2004-11-04 | 1051.24 |
| 2004-11-05 | 1063.06 |
| 2004-11-08 | 1058.80 |
| 2004-11-09 | 1051.36 |
| 2004-11-10 | 1042.47 |
| 2004-11-11 | 1030.04 |
| 2004-11-12 | 1046.25 |
| 2004-11-15 | 1062.10 |
| 2004-11-16 | 1060.26 |
| 2004-11-17 | 1068.76 |
| 2004-11-18 | 1066.74 |
| 2004-11-19 | 1084.10 |
| 2004-11-22 | 1063.13 |
| 2004-11-23 | 1059.84 |
| 2004-11-24 | 1069.34 |
| 2004-11-25 | . |
| 2004-11-26 | 1082.13 |
| 2004-11-29 | 1099.69 |
| 2004-11-30 | 1094.51 |
| 2004-12-01 | 1082.29 |
| 2004-12-02 | 1097.11 |
| 2004-12-03 | 1105.95 |
| 2004-12-06 | 1096.94 |
| 2004-12-07 | 1083.40 |
| 2004-12-08 | 1061.44 |
| 2004-12-09 | 1041.54 |
| 2004-12-10 | 1031.75 |
| 2004-12-13 | 1042.46 |
| 2004-12-14 | 1049.77 |
| 2004-12-15 | 1067.96 |
| 2004-12-16 | 1065.09 |
| 2004-12-17 | 1070.90 |
| 2004-12-20 | 1076.46 |
| 2004-12-21 | 1075.07 |
| 2004-12-22 | 1085.85 |
| 2004-12-23 | 1090.48 |
| 2004-12-24 | . |
| 2004-12-27 | 1105.28 |
| 2004-12-28 | 1107.61 |
| 2004-12-29 | 1096.03 |
| 2004-12-30 | 1113.69 |
| 2004-12-31 | 1120.00 |
| 2005-01-03 | 1115.86 |
| 2005-01-04 | 1103.58 |
| 2005-01-05 | 1102.30 |
| 2005-01-06 | 1098.21 |
| 2005-01-07 | 1097.11 |
| 2005-01-10 | 1101.16 |
| 2005-01-11 | 1117.69 |
| 2005-01-12 | 1130.12 |
| 2005-01-13 | 1122.98 |
| 2005-01-14 | 1121.80 |
| 2005-01-17 | . |
| 2005-01-18 | 1126.54 |
| 2005-01-19 | 1126.83 |
| 2005-01-20 | 1108.37 |
| 2005-01-21 | 1108.30 |
| 2005-01-24 | 1116.14 |
| 2005-01-25 | 1105.28 |
| 2005-01-26 | 1131.91 |
| 2005-01-27 | 1128.62 |
#2005-01-28|1120.60
#2005-01-31|1129.46
#2005-02-01|1127.20
#2005-02-02|1139.58
#2005-02-03|1126.40
#2005-02-04|1135.59
#2005-02-07|1132.75
#2005-02-08|1129.51
#2005-02-09|1135.89
#2005-02-10|1138.22
#2005-02-11|1137.78
#2005-02-14|1148.39
#2005-02-15|1156.55
#2005-02-16|1144.83
#2005-02-17|1142.48
#2005-02-18|1149.62
#2005-02-21| .
#2005-02-22|1164.42
#2005-02-23|1142.18
#2005-02-24|1151.63
#2005-02-25|1172.43
#2005-02-28|1201.64
#2005-03-01|1208.17
#2005-03-02|1204.68
#2005-03-03|1205.53
#2005-03-04|1215.25
#2005-03-07|1213.20
#2005-03-08|1215.72
#2005-03-09|1226.81
#2005-03-10|1215.98
#2005-03-11|1219.81
#2005-03-14|1201.01
#2005-03-15|1208.67
#2005-03-16|1214.29
#2005-03-17|1201.18
#2005-03-18|1204.98
#2005-03-21|1202.51
#2005-03-22|1207.37
#2005-03-23|1192.51
#2005-03-24|1177.47
#2005-03-25| .
#2005-03-28|1172.42
#2005-03-29|1141.38
#2005-03-30|1128.19
#2005-03-31|1151.53
#2005-04-01|1158.92
#2005-04-04|1144.35
#2005-04-05|1152.02
#2005-04-06|1153.88
#2005-04-07|1159.26
#2005-04-08|1159.08
#2005-04-11|1151.26
#2005-04-12|1137.86
#2005-04-13|1146.45
#2005-04-14|1124.59
#2005-04-15|1113.82
#2005-04-18|1071.50
#2005-04-19|1096.50
#2005-04-20|1107.96
#2005-04-21|1097.86
#2005-04-22|1122.26
#2005-04-25|1126.90
#2005-04-26|1119.71
#2005-04-27|1126.65
#2005-04-28|1130.58
#2005-04-29|1141.65
#2005-05-02|1141.63
#2005-05-03|1141.45
#2005-05-04|1151.23
#2005-05-05|1149.95
#2005-05-06|1164.17
#2005-05-09|1157.52
#2005-05-10|1153.71
#2005-05-11|1148.97
#2005-05-12|1140.74
#2005-05-13|1122.69
#2005-05-16|1104.23
#2005-05-17|1093.33
#2005-05-18|1096.09
#2005-05-19|1118.22
#2005-05-20|1109.87
#2005-05-23|1123.44
#2005-05-24|1116.04
#2005-05-25|1086.95
#2005-05-26|1087.15
#2005-05-27|1100.02
#2005-05-30| .
#2005-05-31|1118.95
#2005-06-01|1117.81
#2005-06-02|1117.81
#2005-06-03|1124.74
#2005-06-06|1132.89
#2005-06-07|1132.31
#2005-06-08|1133.77
#2005-06-09|1114.68
#2005-06-10|1120.07
#2005-06-13|1110.55
#2005-06-14|1114.05
#2005-06-15|1120.21
#2005-06-16|1130.80
#2005-06-17|1149.98
#2005-06-20|1147.56
#2005-06-21|1149.98
#2005-06-22|1149.41
#2005-06-23|1152.77
#2005-06-24|1144.89
#2005-06-27|1130.26
#2005-06-28|1137.76
#2005-06-29|1134.28
#2005-06-30|1130.50
#2005-07-01|1123.61
#2005-07-04| .
#2005-07-05|1122.35
#2005-07-06|1121.21
#2005-07-07|1115.97
#2005-07-08|1116.49
#2005-07-11|1126.09
#2005-07-12|1131.77
#2005-07-13|1119.93
#2005-07-14|1126.69
#2005-07-15|1127.77
#2005-07-18|1132.74
#2005-07-19|1125.88
#2005-07-20|1129.18
#2005-07-21|1154.18
#2005-07-22|1145.87
#2005-07-25|1142.08
#2005-07-26|1131.84
#2005-07-27|1145.19
#2005-07-28|1143.51
#2005-07-29|1148.08
#2005-08-01|1154.84
#2005-08-02|1162.97
#2005-08-03|1169.32
#2005-08-04|1156.88
#2005-08-05|1132.30
#2005-08-08|1140.14
#2005-08-09|1156.48
#2005-08-10|1192.25
#2005-08-11|1205.47
#2005-08-12|1208.06
#2005-08-15|1221.81
#2005-08-16|1236.72
#2005-08-17|1235.97
#2005-08-18|1226.45
#2005-08-19|1216.14
#2005-08-22|1247.70
#2005-08-23|1243.86
#2005-08-24|1235.27
#2005-08-25|1230.49
#2005-08-26|1243.97
#2005-08-29|1218.47
#2005-08-30|1232.29
#2005-08-31|1234.08
#2005-09-01|1256.20
#2005-09-02|1268.74
#2005-09-05| .
#2005-09-06|1275.40
#2005-09-07|1263.55
#2005-09-08|1245.66
#2005-09-09|1271.92
#2005-09-12|1284.29
#2005-09-13|1278.59
#2005-09-14|1285.38
#2005-09-15|1303.68
#2005-09-16|1290.15
#2005-09-19|1291.02
#2005-09-20|1314.92
#2005-09-21|1323.23
#2005-09-22|1330.70
#2005-09-23|1323.53
#2005-09-26|1361.91
#2005-09-27|1351.81
#2005-09-28|1391.17
#2005-09-29|1423.51
#2005-09-30|1377.82
#2005-10-03|1370.47
#2005-10-04|1365.55
#2005-10-05|1361.97
#2005-10-06|1335.17
#2005-10-07|1347.54
#2005-10-10|1342.10
#2005-10-11|1377.30
#2005-10-12|1364.20
#2005-10-13|1343.06
#2005-10-14|1335.08
#2005-10-17|1318.82
#2005-10-18|1323.24
#2005-10-19|1303.39
#2005-10-20|1309.13
#2005-10-21|1309.40
#2005-10-24|1303.98
#2005-10-25|1334.50
#2005-10-26|1339.03
#2005-10-27|1357.22
#2005-10-28|1354.96
#2005-10-31|1370.47
#2005-11-01|1379.57
#2005-11-02|1390.93
#2005-11-03|1387.51
#2005-11-04|1375.20
#2005-11-07|1380.29
#2005-11-08|1412.08
#2005-11-09|1402.30
#2005-11-10|1396.38
#2005-11-11|1392.42
#2005-11-14|1374.71
#2005-11-15|1364.27
#2005-11-16|1379.85
#2005-11-17|1403.95
#2005-11-18|1412.71
#2005-11-21|1424.65
#2005-11-22|1427.02
#2005-11-23|1433.58
#2005-11-24| .
#2005-11-25|1420.79
#2005-11-28|1432.21
#2005-11-29|1438.22
#2005-11-30|1442.30
#2005-12-01|1455.67
#2005-12-02|1480.26
#2005-12-05|1498.49
#2005-12-06|1481.22
#2005-12-07|1479.80
#2005-12-08|1461.89
#2005-12-09|1495.06
#2005-12-12|1539.59
#2005-12-13|1567.26
#2005-12-14|1571.44
#2005-12-15|1555.90
#2005-12-16|1561.65
#2005-12-19|1567.77
#2005-12-20|1575.54
#2005-12-21|1580.82
#2005-12-22|1594.74
#2005-12-23|1599.06
#2005-12-26| .
#2005-12-27|1582.16
#2005-12-28|1603.66
#2005-12-29|1604.59
#2005-12-30|1593.32
#2006-01-02| .
#2006-01-03|1612.44
#2006-01-04|1655.27
#2006-01-05|1666.34
#2006-01-06|1693.62
#2006-01-09|1698.56
#2006-01-10|1685.03
#2006-01-11|1689.51
#2006-01-12|1712.43
#2006-01-13|1706.30
#2006-01-16| .
#2006-01-17|1639.85
#2006-01-18|1579.77
#2006-01-19|1628.30
#2006-01-20|1636.52
#2006-01-23|1609.68
#2006-01-24|1627.40
#2006-01-25|1638.97
#2006-01-26|1666.81
#2006-01-27|1690.74
#2006-01-30|1705.67
#2006-01-31|1730.39
#2006-02-01|1736.39
#2006-02-02|1745.29
#2006-02-03|1733.15
#2006-02-06|1755.09
#2006-02-07|1765.84
#2006-02-08|1700.16
#2006-02-09|1694.73
#2006-02-10|1676.48
#2006-02-13|1616.04
#2006-02-14|1644.84
#2006-02-15|1631.32
#2006-02-16|1638.72
#2006-02-17|1593.60
#2006-02-20| .
#2006-02-21|1598.19
#2006-02-22|1620.44
#2006-02-23|1678.44
#2006-02-24|1695.30
#2006-02-27|1734.78
#2006-02-28|1728.21
#2006-03-01|1699.82
#2006-03-02|1667.08
#2006-03-03|1644.77
#2006-03-06|1641.56
#2006-03-07|1633.87
#2006-03-08|1608.86
#2006-03-09|1649.54
#2006-03-10|1643.65
#2006-03-13|1670.19
#2006-03-14|1682.17
#2006-03-15|1682.20
#2006-03-16|1665.67
#2006-03-17|1694.71
#2006-03-20|1719.36
#2006-03-21|1708.27
#2006-03-22|1729.23
#2006-03-23|1704.08
#2006-03-24|1710.50
#2006-03-27|1740.16
#2006-03-28|1745.03
#2006-03-29|1730.31
#2006-03-30|1755.26
#2006-03-31|1743.06
#2006-04-03|1761.86
#2006-04-04|1771.70
#2006-04-05|1748.52
#2006-04-06|1760.65
#2006-04-07|1767.24
#2006-04-10|1758.60
#2006-04-11|1745.25
#2006-04-12|1725.09
#2006-04-13|1727.70
#2006-04-14| .
#2006-04-17|1715.75
#2006-04-18|1743.47
#2006-04-19|1755.55
#2006-04-20|1771.80
#2006-04-21|1771.81
#2006-04-24|1755.04
#2006-04-25|1757.01
#2006-04-26|1777.58
#2006-04-27|1785.94
#2006-04-28|1764.44
#2006-05-01|1795.61
#2006-05-02|1810.27
#2006-05-03|1804.06
#2006-05-04|1805.41
#2006-05-05|1824.07
#2006-05-08|1865.42
#2006-05-09|1856.64
#2006-05-10|1847.09
#2006-05-11|1828.58
#2006-05-12|1807.56
#2006-05-15|1806.08
#2006-05-16|1761.74
#2006-05-17|1800.92
#2006-05-18|1758.10
#2006-05-19|1740.12
#2006-05-22|1709.48
#2006-05-23|1675.03
#2006-05-24|1699.93
#2006-05-25|1685.72
#2006-05-26|1715.19
#2006-05-29| .
#2006-05-30|1721.20
#2006-05-31|1690.56
#2006-06-01|1685.18
#2006-06-02|1713.47
#2006-06-05|1695.01
#2006-06-06|1632.81
#2006-06-07|1573.99
#2006-06-08|1497.15
#2006-06-09|1531.18
#2006-06-12|1529.85
#2006-06-13|1452.41
#2006-06-14|1464.82
#2006-06-15|1497.08
#2006-06-16|1557.88
#2006-06-19|1536.12
#2006-06-20|1524.86
#2006-06-21|1517.81
#2006-06-22|1555.00
#2006-06-23|1555.95
#2006-06-26|1563.40
#2006-06-27|1581.51
#2006-06-28|1543.24
#2006-06-29|1567.59
#2006-06-30|1635.19
#2006-07-03|1636.81
#2006-07-04| .
#2006-07-05|1617.07
#2006-07-06|1601.21
#2006-07-07|1610.90
#2006-07-10|1625.43
#2006-07-11|1610.38
#2006-07-12|1577.16
#2006-07-13|1568.67
#2006-07-14|1524.46
#2006-07-17|1513.64
#2006-07-18|1446.13
#2006-07-19|1468.04
#2006-07-20|1519.62
#2006-07-21|1512.82
#2006-07-24|1481.62
#2006-07-25|1504.32
#2006-07-26|1494.97
#2006-07-27|1532.10
#2006-07-28|1571.45
#2006-07-31|1591.82
#2006-08-01|1579.97
#2006-08-02|1600.56
#2006-08-03|1590.52
#2006-08-04|1605.08
#2006-08-07|1560.06
#2006-08-08|1587.25
#2006-08-09|1599.24
#2006-08-10|1599.33
#2006-08-11|1584.22
#2006-08-14|1591.55
#2006-08-15|1599.93
#2006-08-16|1625.19
#2006-08-17|1648.95
#2006-08-18|1654.71
#2006-08-21|1642.09
#2006-08-22|1659.87
#2006-08-23|1665.43
#2006-08-24|1656.23
#2006-08-25|1636.42
#2006-08-28|1620.99
#2006-08-29|1635.05
#2006-08-30|1618.49
#2006-08-31|1631.87
#2006-09-01|1636.89
#2006-09-04| .
#2006-09-05|1672.78
#2006-09-06|1653.04
#2006-09-07|1628.37
#2006-09-08|1636.02
#2006-09-11|1595.76
#2006-09-12|1565.28
#2006-09-13|1557.45
#2006-09-14|1579.99
#2006-09-15|1574.64
#2006-09-18|1569.48
#2006-09-19|1584.41
#2006-09-20|1568.75
#2006-09-21|1589.25
#2006-09-22|1573.76
#2006-09-25|1564.97
#2006-09-26|1550.21
#2006-09-27|1585.59
#2006-09-28|1591.02
#2006-09-29|1591.97
#2006-10-02|1613.35
#2006-10-03|1594.51
#2006-10-04|1559.48
#2006-10-05|1590.24
#2006-10-06|1565.27
#2006-10-09|1563.19
#2006-10-10|1554.09
#2006-10-11|1519.40
#2006-10-12|1524.01
#2006-10-13|1546.26
#2006-10-16|1579.84
#2006-10-17|1587.11
#2006-10-18|1582.72
#2006-10-19|1595.47
#2006-10-20|1597.42
#2006-10-23|1599.42
#2006-10-24|1593.99
#2006-10-25|1601.55
#2006-10-26|1621.65
#2006-10-27|1620.41
#2006-10-30|1586.49
#2006-10-31|1587.37
#2006-11-01|1596.60
#2006-11-02|1596.88
#2006-11-03|1584.60
#2006-11-06|1586.91
#2006-11-07|1604.24
#2006-11-08|1573.18
#2006-11-09|1562.37
#2006-11-10|1575.66
#2006-11-13|1545.47
#2006-11-14|1571.01
#2006-11-15|1557.01
#2006-11-16|1548.47
#2006-11-17|1529.01
#2006-11-20|1478.55
#2006-11-21|1483.39
#2006-11-22|1530.51
#2006-11-23| .
#2006-11-24|1531.32
#2006-11-27|1542.27
#2006-11-28|1557.93
#2006-11-29|1580.90
#2006-11-30|1609.61
#2006-12-01|1625.62
#2006-12-04|1636.84
#2006-12-05|1632.88
#2006-12-06|1652.01
#2006-12-07|1654.62
#2006-12-08|1658.14
#2006-12-11|1665.09
#2006-12-12|1652.34
#2006-12-13|1658.04
#2006-12-14|1658.31
#2006-12-15|1660.88
#2006-12-18|1666.94
#2006-12-19|1643.07
#2006-12-20|1671.21
#2006-12-21|1675.73
#2006-12-22|1668.09
#2006-12-25| .
#2006-12-26|1696.33
#2006-12-27|1696.24
#2006-12-28|1709.33
#2006-12-29|1702.83
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1700.98
#2007-01-04|1702.01
#2007-01-05|1667.16
#2007-01-08|1668.53
#2007-01-09|1679.61
#2007-01-10|1640.53
#2007-01-11|1631.29
#2007-01-12|1644.26
#2007-01-15| .
#2007-01-16|1669.32
#2007-01-17|1686.43
#2007-01-18|1684.01
#2007-01-19|1679.92
#2007-01-22|1703.22
#2007-01-23|1723.45
#2007-01-24|1734.28
#2007-01-25|1718.17
#2007-01-26|1720.54
#2007-01-29|1722.83
#2007-01-30|1723.77
#2007-01-31|1721.16
#2007-02-01|1755.07
#2007-02-02|1749.68
#2007-02-05|1738.50
#2007-02-06|1766.57
#2007-02-07|1759.00
#2007-02-08|1729.65
#2007-02-09|1743.19
#2007-02-12|1740.87
#2007-02-13|1762.42
#2007-02-14|1786.25
#2007-02-15|1817.35
#2007-02-16|1817.93
#2007-02-19| .
#2007-02-20|1835.86
#2007-02-21|1840.22
#2007-02-22|1854.99
#2007-02-23|1879.16
#2007-02-26|1911.52
#2007-02-27|1919.75
#2007-02-28|1853.41
#2007-03-01|1864.76
#2007-03-02|1876.18
#2007-03-05|1794.76
#2007-03-06|1861.79
#2007-03-07|1846.21
#2007-03-08|1880.41
#2007-03-09|1865.08
#2007-03-12|1888.40
#2007-03-13|1872.92
#2007-03-14|1823.23
#2007-03-15|1844.43
#2007-03-16|1824.26
#2007-03-19|1836.14
#2007-03-20|1848.15
#2007-03-21|1840.57
#2007-03-22|1883.58
#2007-03-23|1877.92
#2007-03-26|1877.32
#2007-03-27|1870.43
#2007-03-28|1871.32
#2007-03-29|1852.03
#2007-03-30|1837.24
#2007-04-02|1782.47
#2007-04-03|1787.98
#2007-04-04|1814.14
#2007-04-05|1798.30
#2007-04-06| .
#2007-04-09|1797.81
#2007-04-10|1819.21
#2007-04-11|1814.31
#2007-04-12|1825.89
#2007-04-13|1793.01
#2007-04-16|1801.19
#2007-04-17|1797.38
#2007-04-18|1834.71
#2007-04-19|1805.61
#2007-04-20|1791.07
#2007-04-23|1780.45
#2007-04-24|1774.71
#2007-04-25|1749.91
#2007-04-26|1786.47
#2007-04-27|1777.20
#2007-04-30|1776.02
#2007-05-01|1775.66
#2007-05-02|1797.97
#2007-05-03|1795.68
#2007-05-04|1798.10
#2007-05-07|1845.19
#2007-05-08|1847.37
#2007-05-09|1879.47
#2007-05-10|1859.09
#2007-05-11|1850.43
#2007-05-14|1853.26
#2007-05-15|1821.27
#2007-05-16|1814.17
#2007-05-17|1811.84
#2007-05-18|1787.17
#2007-05-21|1803.00
#2007-05-22|1819.55
#2007-05-23|1804.16
#2007-05-24|1791.09
#2007-05-25|1765.15
#2007-05-28| .
#2007-05-29|1791.45
#2007-05-30|1797.43
#2007-05-31|1817.83
#2007-06-01|1847.75
#2007-06-04|1873.44
#2007-06-05|1875.35
#2007-06-06|1895.35
#2007-06-07|1892.60
#2007-06-08|1860.33
#2007-06-11|1848.51
#2007-06-12|1838.12
#2007-06-13|1822.24
#2007-06-14|1832.15
#2007-06-15|1854.50
#2007-06-18|1860.54
#2007-06-19|1861.16
#2007-06-20|1854.23
#2007-06-21|1875.77
#2007-06-22|1872.01
#2007-06-25|1858.52
#2007-06-26|1872.21
#2007-06-27|1853.84
#2007-06-28|1850.62
#2007-06-29|1871.91
#2007-07-02|1908.04
#2007-07-03|1905.45
#2007-07-04| .
#2007-07-05|1898.42
#2007-07-06|1895.26
#2007-07-09|1917.45
#2007-07-10|1933.89
#2007-07-11|1919.60
#2007-07-12|1903.38
#2007-07-13|1926.56
#2007-07-16|1929.99
#2007-07-17|1945.83
#2007-07-18|1940.24
#2007-07-19|1971.98
#2007-07-20|2013.46
#2007-07-23|2017.98
#2007-07-24|2012.00
#2007-07-25|2002.08
#2007-07-26|1982.97
#2007-07-27|1940.03
#2007-07-30|1983.76
#2007-07-31|1965.34
#2007-08-01|1939.14
#2007-08-02|1938.59
#2007-08-03|1951.20
#2007-08-06|1960.98
#2007-08-07|1929.74
#2007-08-08|1878.74
#2007-08-09|1891.71
#2007-08-10|1853.36
#2007-08-13|1855.07
#2007-08-14|1877.35
#2007-08-15|1851.21
#2007-08-16|1846.99
#2007-08-17|1710.81
#2007-08-20|1750.59
#2007-08-21|1803.83
#2007-08-22|1786.60
#2007-08-23|1830.51
#2007-08-24|1824.81
#2007-08-27|1827.19
#2007-08-28|1841.88
#2007-08-29|1807.89
#2007-08-30|1808.37
#2007-08-31|1865.18
#2007-09-03| .
#2007-09-04|1858.69
#2007-09-05|1836.60
#2007-09-06|1860.04
#2007-09-07|1866.52
#2007-09-10|1824.48
#2007-09-11|1826.04
#2007-09-12|1804.89
#2007-09-13|1778.86
#2007-09-14|1804.91
#2007-09-17|1804.53
#2007-09-18|1772.87
#2007-09-19|1837.30
#2007-09-20|1889.16
#2007-09-21|1895.21
#2007-09-24|1904.06
#2007-09-25|1922.28
#2007-09-26|1916.02
#2007-09-27|1952.23
#2007-09-28|1957.16
#2007-10-01|1942.43
#2007-10-02|1956.83
#2007-10-03|1971.92
#2007-10-04|1959.19
#2007-10-05|1945.56
#2007-10-08|1930.81
#2007-10-09|1943.57
#2007-10-10|1945.28
#2007-10-11|1969.21
#2007-10-12|1954.60
#2007-10-15|1957.43
#2007-10-16|1943.46
#2007-10-17|1918.16
#2007-10-18|1955.12
#2007-10-19|1918.93
#2007-10-22|1883.20
#2007-10-23|1882.97
#2007-10-24|1897.44
#2007-10-25|1863.11
#2007-10-26|1891.53
#2007-10-29|1893.85
#2007-10-30|1882.36
#2007-10-31|1858.78
#2007-11-01|1870.48
#2007-11-02|1846.41
#2007-11-05|1796.99
#2007-11-06|1812.63
#2007-11-07|1806.53
#2007-11-08|1773.86
#2007-11-09|1785.72
#2007-11-12|1756.45
#2007-11-13|1720.53
#2007-11-14|1747.29
#2007-11-15|1760.54
#2007-11-16|1723.77
#2007-11-19|1688.94
#2007-11-20|1700.47
#2007-11-21|1678.99
#2007-11-22| .
#2007-11-23|1695.03
#2007-11-26|1712.11
#2007-11-27|1689.53
#2007-11-28|1675.71
#2007-11-29|1725.15
#2007-11-30|1750.63
#2007-12-03|1754.70
#2007-12-04|1732.67
#2007-12-05|1704.32
#2007-12-06|1718.78
#2007-12-07|1755.61
#2007-12-10|1746.48
#2007-12-11|1766.04
#2007-12-12|1754.41
#2007-12-13|1709.77
#2007-12-14|1665.10
#2007-12-17|1621.18
#2007-12-18|1628.11
#2007-12-19|1617.30
#2007-12-20|1624.09
#2007-12-21|1647.84
#2007-12-24|1641.19
#2007-12-25| .
#2007-12-26|1699.06
#2007-12-27|1693.04
#2007-12-28|1686.26
#2007-12-31|1707.80
#2008-01-01| .
#2008-01-02|1736.53
#2008-01-03|1739.01
#2008-01-04|1691.81
#2008-01-07|1654.38
#2008-01-08|1657.24
#2008-01-09|1686.99
#2008-01-10|1658.09
#2008-01-11|1630.91
#2008-01-14|1642.46
#2008-01-15|1612.54
#2008-01-16|1531.54
#2008-01-17|1563.52
#2008-01-18|1603.94
#2008-01-21| .
#2008-01-22|1443.72
#2008-01-23|1505.02
#2008-01-24|1551.27
#2008-01-25|1610.07
#2008-01-28|1539.99
#2008-01-29|1563.15
#2008-01-30|1523.68
#2008-01-31|1557.74
#2008-02-01|1552.23
#2008-02-04|1568.41
#2008-02-05|1549.48
#2008-02-06|1471.32
#2008-02-07|1462.89
#2008-02-08|1401.53
#2008-02-11|1409.59
#2008-02-12|1390.34
#2008-02-13|1387.11
#2008-02-14|1444.97
#2008-02-15|1457.77
#2008-02-18| .
#2008-02-19|1499.92
#2008-02-20|1441.02
#2008-02-21|1496.80
#2008-02-22|1510.70
#2008-02-25|1522.54
#2008-02-26|1518.77
#2008-02-27|1556.03
#2008-02-28|1565.77
#2008-02-29|1574.85
#2008-03-03|1493.12
#2008-03-04|1506.16
#2008-03-05|1481.63
#2008-03-06|1514.02
#2008-03-07|1457.87
#2008-03-10|1401.93
#2008-03-11|1420.06
#2008-03-12|1438.94
#2008-03-13|1426.74
#2008-03-14|1404.43
#2008-03-17|1415.25
#2008-03-18|1404.17
#2008-03-19|1431.84
#2008-03-20|1437.46
#2008-03-21| .
#2008-03-24|1452.46
#2008-03-25|1489.43
#2008-03-26|1500.90
#2008-03-27|1485.75
#2008-03-28|1514.35
#2008-03-31|1472.01
#2008-04-01|1454.80
#2008-04-02|1485.40
#2008-04-03|1519.41
#2008-04-04|1513.06
#2008-04-07|1506.43
#2008-04-08|1477.43
#2008-04-09|1463.14
#2008-04-10|1458.59
#2008-04-11|1501.64
#2008-04-14|1476.52
#2008-04-15|1487.04
#2008-04-16|1510.32
#2008-04-17|1520.95
#2008-04-18|1515.62
#2008-04-21|1567.23
#2008-04-22|1541.60
#2008-04-23|1549.98
#2008-04-24|1527.49
#2008-04-25|1571.38
#2008-04-28|1587.97
#2008-04-29|1604.34
#2008-04-30|1571.20
#2008-05-01|1567.75
#2008-05-02|1592.36
#2008-05-05|1594.95
#2008-05-06|1607.83
#2008-05-07|1616.69
#2008-05-08|1618.84
#2008-05-09|1590.14
#2008-05-12|1572.69
#2008-05-13|1571.12
#2008-05-14|1594.91
#2008-05-15|1639.50
#2008-05-16|1668.26
#2008-05-19|1691.30
#2008-05-20|1720.98
#2008-05-21|1705.72
#2008-05-22|1698.68
#2008-05-23|1690.95
#2008-05-26| .
#2008-05-27|1663.64
#2008-05-28|1634.63
#2008-05-29|1655.12
#2008-05-30|1677.66
#2008-06-02|1702.08
#2008-06-03|1673.70
#2008-06-04|1684.40
#2008-06-05|1685.35
#2008-06-06|1711.77
#2008-06-09|1653.20
#2008-06-10|1606.12
#2008-06-11|1623.69
#2008-06-12|1553.73
#2008-06-13|1561.22
#2008-06-16|1594.93
#2008-06-17|1591.42
#2008-06-18|1595.21
#2008-06-19|1553.01
#2008-06-20|1544.66
#2008-06-23|1527.23
#2008-06-24|1513.90
#2008-06-25|1510.36
#2008-06-26|1509.10
#2008-06-27|1506.92
#2008-06-30|1526.90
#2008-07-01|1520.54
#2008-07-02|1502.33
#2008-07-03|1458.17
#2008-07-04| .
#2008-07-07|1468.44
#2008-07-08|1427.10
#2008-07-09|1430.52
#2008-07-10|1443.70
#2008-07-11|1453.71
#2008-07-14|1460.56
#2008-07-15|1462.41
#2008-07-16|1443.04
#2008-07-17|1453.49
#2008-07-18|1429.81
#2008-07-21|1429.58
#2008-07-22|1467.57
#2008-07-23|1482.03
#2008-07-24|1506.39
#2008-07-25|1458.83
#2008-07-28|1458.17
#2008-07-29|1426.86
#2008-07-30|1455.53
#2008-07-31|1469.88
#2008-08-01|1441.32
#2008-08-04|1369.13
#2008-08-05|1343.82
#2008-08-06|1380.43
#2008-08-07|1358.87
#2008-08-08|1345.10
#2008-08-11|1374.99
#2008-08-12|1338.24
#2008-08-13|1331.06
#2008-08-14|1326.65
#2008-08-15|1318.45
#2008-08-18|1344.21
#2008-08-19|1317.32
#2008-08-20|1322.17
#2008-08-21|1348.98
#2008-08-22|1305.56
#2008-08-25|1328.58
#2008-08-26|1321.19
#2008-08-27|1324.16
#2008-08-28|1315.73
#2008-08-29|1364.19
#2008-09-01| .
#2008-09-02|1314.94
#2008-09-03|1297.87
#2008-09-04|1272.96
#2008-09-05|1252.31
#2008-09-08|1283.17
#2008-09-09|1248.24
#2008-09-10|1217.92
#2008-09-11|1199.85
#2008-09-12|1211.09
#2008-09-15|1221.62
#2008-09-16|1177.56
#2008-09-17|1182.07
#2008-09-18|1159.87
#2008-09-19|1192.50
#2008-09-22|1208.90
#2008-09-23|1219.16
#2008-09-24|1211.81
#2008-09-25|1194.98
#2008-09-26|1165.26
#2008-09-29|1140.82
#2008-09-30|1088.28
#2008-10-01|1085.80
#2008-10-02|1030.78
#2008-10-03| 994.85
#2008-10-06| 971.02
#2008-10-07| 957.52
#2008-10-08| 872.08
#2008-10-09| 882.46
#2008-10-10| 838.85
#2008-10-13| 831.80
#2008-10-14| 952.68
#2008-10-15| 944.20
#2008-10-16| 848.66
#2008-10-17| 868.04
#2008-10-20| 909.00
#2008-10-21| 936.02
#2008-10-22| 877.70
#2008-10-23| 875.99
#2008-10-24| 835.50
#2008-10-27| 762.67
#2008-10-28| 835.06
#2008-10-29| 869.48
#2008-10-30| 958.69
#2008-10-31| 920.50
#2008-11-03| 915.26
#2008-11-04| 956.42
#2008-11-05|1006.50
#2008-11-06| 955.68
#2008-11-07| 910.15
#2008-11-10| 964.91
#2008-11-11| 941.42
#2008-11-12| 936.96
#2008-11-13| 884.38
#2008-11-14| 891.46
#2008-11-17| 893.96
#2008-11-18| 874.82
#2008-11-19| 864.03
#2008-11-20| 829.65
#2008-11-21| 857.74
#2008-11-24| 845.11
#2008-11-25| 890.93
#2008-11-26| 883.24
#2008-11-27| .
#2008-11-28| 921.64
#2008-12-01| 927.82
#2008-12-02| 870.42
#2008-12-03| 885.73
#2008-12-04| 882.97
#2008-12-05| 886.47
#2008-12-08| 925.98
#2008-12-09| 937.64
#2008-12-10| 966.00
#2008-12-11| 987.66
#2008-12-12| 947.13
#2008-12-15| 994.46
#2008-12-16| 973.10
#2008-12-17| 996.60
#2008-12-18| 984.49
#2008-12-19| 971.39
#2008-12-22| 974.06
#2008-12-23| 971.20
#2008-12-24| 947.04
#2008-12-25| .
#2008-12-26| 970.05
#2008-12-29| 989.56
#2008-12-30| 995.51
#2008-12-31| 990.79
#2009-01-01| .
#2009-01-02| 988.12
#2009-01-05|1001.56
#2009-01-06|1000.53
#2009-01-07|1047.74
#2009-01-08|1010.89
#2009-01-09|1009.27
#2009-01-12|1019.06
#2009-01-13| 962.01
#2009-01-14| 983.41
#2009-01-15| 942.45
#2009-01-16| 967.76
#2009-01-19| .
#2009-01-20| 956.12
#2009-01-21| 953.93
#2009-01-22| 945.06
#2009-01-23| 902.91
#2009-01-26| 899.68
#2009-01-27| 954.03
#2009-01-28| 949.87
#2009-01-29| 958.35
#2009-01-30| 929.12
#2009-02-02| 913.84
#2009-02-03| 922.40
#2009-02-04| 953.70
#2009-02-05| 947.89
#2009-02-06| 935.06
#2009-02-09| 919.28
#2009-02-10| 908.15
#2009-02-11| 916.18
#2009-02-12| 896.20
#2009-02-13| 887.31
#2009-02-16| .
#2009-02-17| 860.10
#2009-02-18| 848.42
#2009-02-19| 840.61
#2009-02-20| 827.56
#2009-02-23| 834.26
#2009-02-24| 802.24
#2009-02-25| 807.07
#2009-02-26| 799.53
#2009-02-27| 823.47
#2009-03-02| 797.20
#2009-03-03| 781.32
#2009-03-04| 790.25
#2009-03-05| 823.85
#2009-03-06| 804.08
#2009-03-09| 791.42
#2009-03-10| 781.07
#2009-03-11| 816.93
#2009-03-12| 792.56
#2009-03-13| 817.97
#2009-03-16| 845.07
#2009-03-17| 849.79
#2009-03-18| 859.03
#2009-03-19| 896.88
#2009-03-20| 875.19
#2009-03-23| 898.29
#2009-03-24| 916.27
#2009-03-25| 926.60
#2009-03-26| 930.68
#2009-03-27| 940.83
#2009-03-30| 895.59
#2009-03-31| 869.17
#2009-04-01| 889.74
#2009-04-02| 922.99
#2009-04-03| 939.42
#2009-04-06| 939.63
#2009-04-07| 928.10
#2009-04-08| 901.46
#2009-04-09| 936.90
#2009-04-10| .
#2009-04-13| 962.64
#2009-04-14| 971.63
#2009-04-15| 961.47
#2009-04-16| 964.71
#2009-04-17|1011.82
#2009-04-20|1051.68
#2009-04-21|1019.69
#2009-04-22|1020.72
#2009-04-23|1022.17
#2009-04-24|1011.86
#2009-04-27|1019.60
#2009-04-28| 972.89
#2009-04-29| 969.45
#2009-04-30| 974.02
#2009-05-01| 990.41
#2009-05-04| 991.41
#2009-05-05| 996.78
#2009-05-06| 999.57
#2009-05-07|1044.27
#2009-05-08|1050.15
#2009-05-11|1069.11
#2009-05-12|1068.44
#2009-05-13|1078.69
#2009-05-14|1051.91
#2009-05-15|1070.81
#2009-05-18|1046.57
#2009-05-19|1073.80
#2009-05-20|1104.29
#2009-05-21|1110.13
#2009-05-22|1092.78
#2009-05-25| .
#2009-05-26|1101.97
#2009-05-27|1108.14
#2009-05-28|1101.26
#2009-05-29|1132.13
#2009-06-01|1145.93
#2009-06-02|1153.64
#2009-06-03|1168.05
#2009-06-04|1154.54
#2009-06-05|1135.85
#2009-06-08|1127.94
#2009-06-09|1126.36
#2009-06-10|1146.70
#2009-06-11|1168.18
#2009-06-12|1168.92
#2009-06-15|1160.40
#2009-06-16|1128.46
#2009-06-17|1164.28
#2009-06-18|1131.67
#2009-06-19|1129.65
#2009-06-22|1140.83
#2009-06-23|1107.88
#2009-06-24|1112.12
#2009-06-25|1128.65
#2009-06-26|1151.36
#2009-06-29|1127.89
#2009-06-30|1149.57
#2009-07-01|1140.92
#2009-07-02|1158.75
#2009-07-03| .
#2009-07-06|1143.90
#2009-07-07|1125.51
#2009-07-08|1106.21
#2009-07-09|1105.72
#2009-07-10|1110.52
#2009-07-13|1073.00
#2009-07-14|1096.08
#2009-07-15|1099.52
#2009-07-16|1112.03
#2009-07-17|1106.50
#2009-07-20|1102.13
#2009-07-21|1156.70
#2009-07-22|1177.14
#2009-07-23|1169.31
#2009-07-24|1186.83
#2009-07-27|1185.25
#2009-07-28|1208.45
#2009-07-29|1203.33
#2009-07-30|1193.03
#2009-07-31|1215.77
#2009-08-03|1218.79
#2009-08-04|1214.07
#2009-08-05|1203.57
#2009-08-06|1212.86
#2009-08-07|1188.02
#2009-08-10|1210.59
#2009-08-11|1236.19
#2009-08-12|1218.18
#2009-08-13|1250.66
#2009-08-14|1266.58
#2009-08-17|1239.24
#2009-08-18|1226.07
#2009-08-19|1229.47
#2009-08-20|1239.86
#2009-08-21|1217.14
#2009-08-24|1249.96
#2009-08-25|1250.73
#2009-08-26|1267.08
#2009-08-27|1254.32
#2009-08-28|1257.01
#2009-08-31|1252.97
#2009-09-01|1251.79
#2009-09-02|1236.53
#2009-09-03|1240.83
#2009-09-04|1220.66
#2009-09-07| .
#2009-09-08|1257.19
#2009-09-09|1259.75
#2009-09-10|1277.96
#2009-09-11|1280.23
#2009-09-14|1252.95
#2009-09-15|1236.88
#2009-09-16|1251.41
#2009-09-17|1279.36
#2009-09-18|1268.02
#2009-09-21|1255.92
#2009-09-22|1270.49
#2009-09-23|1267.25
#2009-09-24|1291.07
#2009-09-25|1269.36
#2009-09-28|1225.23
#2009-09-29|1218.60
#2009-09-30|1231.30
#2009-10-01|1209.16
#2009-10-02|1179.98
#2009-10-05|1150.03
#2009-10-06|1181.50
#2009-10-07|1216.59
#2009-10-08|1229.14
#2009-10-09|1238.46
#2009-10-12|1234.21
#2009-10-13|1253.05
#2009-10-14|1243.82
#2009-10-15|1246.69
#2009-10-16|1235.60
#2009-10-19|1248.12
#2009-10-20|1247.91
#2009-10-21|1240.25
#2009-10-22|1229.25
#2009-10-23|1223.63
#2009-10-26|1220.00
#2009-10-27|1193.23
#2009-10-28|1182.74
#2009-10-29|1162.93
#2009-10-30|1201.00
#2009-11-02|1175.85
#2009-11-03|1177.41
#2009-11-04|1176.78
#2009-11-05|1169.96
#2009-11-06|1190.28
#2009-11-09|1189.73
#2009-11-10|1198.19
#2009-11-11|1190.82
#2009-11-12|1171.28
#2009-11-13|1172.78
#2009-11-16|1167.54
#2009-11-17|1154.23
#2009-11-18|1145.20
#2009-11-19|1136.96
#2009-11-20|1137.98
#2009-11-23|1137.71
#2009-11-24|1132.04
#2009-11-25|1149.45
#2009-11-26| .
#2009-11-27|1125.69
#2009-11-30|1171.46
#2009-12-01|1199.48
#2009-12-02|1195.05
#2009-12-03|1233.54
#2009-12-04|1212.10
#2009-12-07|1231.20
#2009-12-08|1246.97
#2009-12-09|1240.23
#2009-12-10|1219.63
#2009-12-11|1233.00
#2009-12-14|1246.30
#2009-12-15|1226.80
#2009-12-16|1232.69
#2009-12-17|1227.21
#2009-12-18|1217.33
#2009-12-21|1210.31
#2009-12-22|1215.96
#2009-12-23|1221.32
#2009-12-24|1244.30
#2009-12-25| .
#2009-12-28|1252.58
#2009-12-29|1248.92
#2009-12-30|1225.51
#2009-12-31|1221.59
#2010-01-01| .
#2010-01-04|1240.89
#2010-01-05|1262.57
#2010-01-06|1258.95
#2010-01-07|1253.61
#2010-01-08|1259.39
#2010-01-11|1273.49
#2010-01-12|1310.26
#2010-01-13|1279.94
#2010-01-14|1300.04
#2010-01-15|1302.08
#2010-01-18| .
#2010-01-19|1272.36
#2010-01-20|1267.78
#2010-01-21|1279.26
#2010-01-22|1263.78
#2010-01-25|1248.78
#2010-01-26|1233.70
#2010-01-27|1216.48
#2010-01-28|1210.53
#2010-01-29|1188.72
#2010-02-01|1174.94
#2010-02-02|1205.32
#2010-02-03|1211.35
#2010-02-04|1212.44
#2010-02-05|1193.39
#2010-02-08|1188.70
#2010-02-09|1177.93
#2010-02-10|1182.27
#2010-02-11|1184.02
#2010-02-12|1191.49
#2010-02-15| .
#2010-02-16|1173.55
#2010-02-17|1201.20
#2010-02-18|1198.69
#2010-02-19|1164.21
#2010-02-22|1201.34
#2010-02-23|1213.03
#2010-02-24|1199.60
#2010-02-25|1206.01
#2010-02-26|1211.34
#2010-03-01|1212.13
#2010-03-02|1225.04
#2010-03-03|1244.06
#2010-03-04|1227.98
#2010-03-05|1231.21
#2010-03-08|1261.22
#2010-03-09|1265.53
#2010-03-10|1250.80
#2010-03-11|1257.91
#2010-03-12|1266.97
#2010-03-15|1267.89
#2010-03-16|1265.71
#2010-03-17|1288.54
#2010-03-18|1280.95
#2010-03-19|1295.02
#2010-03-22|1302.10
#2010-03-23|1291.93
#2010-03-24|1271.38
#2010-03-25|1264.49
#2010-03-26|1290.92
#2010-03-29|1293.20
#2010-03-30|1315.80
#2010-03-31|1302.16
#2010-04-01|1309.97
#2010-04-02| .
#2010-04-05|1320.98
#2010-04-06|1310.52
#2010-04-07|1325.41
#2010-04-08|1321.92
#2010-04-09|1331.84
#2010-04-12|1332.86
#2010-04-13|1315.05
#2010-04-14|1309.05
#2010-04-15|1324.68
#2010-04-16|1311.99
#2010-04-19|1287.84
#2010-04-20|1277.34
#2010-04-21|1299.62
#2010-04-22|1284.86
#2010-04-23|1270.52
#2010-04-26|1297.39
#2010-04-27|1309.01
#2010-04-28|1271.67
#2010-04-29|1269.01
#2010-04-30|1282.70
#2010-05-03|1275.66
#2010-05-04|1275.07
#2010-05-05|1274.97
#2010-05-06|1241.10
#2010-05-07|1247.65
#2010-05-10|1249.00
#2010-05-11|1235.80
#2010-05-12|1227.99
#2010-05-13|1261.53
#2010-05-14|1257.29
#2010-05-17|1224.10
#2010-05-18|1205.61
#2010-05-19|1213.76
#2010-05-20|1217.06
#2010-05-21|1188.29
#2010-05-24|1188.93
#2010-05-25|1153.35
#2010-05-26|1146.57
#2010-05-27|1165.99
#2010-05-28|1177.40
#2010-05-31| .
#2010-06-01|1177.98
#2010-06-02|1146.73
#2010-06-03|1177.27
#2010-06-04|1176.38
#2010-06-07|1138.47
#2010-06-08|1143.48
#2010-06-09|1124.49
#2010-06-10|1135.50
#2010-06-11|1150.05
#2010-06-14|1169.55
#2010-06-15|1174.66
#2010-06-16|1195.67
#2010-06-17|1196.57
#2010-06-18|1192.08
#2010-06-21|1218.33
#2010-06-22|1209.46
#2010-06-23|1193.30
#2010-06-24|1198.61
#2010-06-25|1177.97
#2010-06-28|1167.38
#2010-06-29|1160.86
#2010-06-30|1138.35
#2010-07-01|1135.08
#2010-07-02|1131.55
#2010-07-05| .
#2010-07-06|1159.00
#2010-07-07|1153.97
#2010-07-08|1165.58
#2010-07-09|1164.58
#2010-07-12|1167.30
#2010-07-13|1162.42
#2010-07-14|1184.04
#2010-07-15|1178.45
#2010-07-16|1165.16
#2010-07-19|1161.21
#2010-07-20|1145.21
#2010-07-21|1143.68
#2010-07-22|1135.66
#2010-07-23|1160.99
#2010-07-26|1174.89
#2010-07-27|1160.88
#2010-07-28|1196.61
#2010-07-29|1201.35
#2010-07-30|1184.83
#2010-08-02|1186.49
#2010-08-03|1215.31
#2010-08-04|1187.42
#2010-08-05|1210.49
#2010-08-06|1220.89
#2010-08-09|1209.83
#2010-08-10|1202.42
#2010-08-11|1175.28
#2010-08-12|1152.38
#2010-08-13|1153.35
#2010-08-16|1160.10
#2010-08-17|1150.33
#2010-08-18|1166.11
#2010-08-19|1186.82
#2010-08-20|1154.13
#2010-08-23|1150.15
#2010-08-24|1150.86
#2010-08-25|1126.03
#2010-08-26|1133.64
#2010-08-27|1141.80
#2010-08-30|1160.78
#2010-08-31|1130.28
#2010-09-01|1134.19
#2010-09-02|1151.19
#2010-09-03|1165.97
#2010-09-06| .
#2010-09-07|1199.24
#2010-09-08|1174.58
#2010-09-09|1192.71
#2010-09-10|1200.26
#2010-09-13|1212.99
#2010-09-14|1218.20
#2010-09-15|1205.86
#2010-09-16|1198.19
#2010-09-17|1213.24
#2010-09-20|1214.00
#2010-09-21|1212.87
#2010-09-22|1219.56
#2010-09-23|1222.10
#2010-09-24|1200.55
#2010-09-27|1218.17
#2010-09-28|1217.55
#2010-09-29|1234.91
#2010-09-30|1212.20
#2010-10-01|1207.93
#2010-10-04|1203.87
#2010-10-05|1224.05
#2010-10-06|1254.27
#2010-10-07|1261.96
#2010-10-08|1258.90
#2010-10-11|1256.89
#2010-10-12|1232.82
#2010-10-13|1236.77
#2010-10-14|1265.51
#2010-10-15|1257.57
#2010-10-18|1259.05
#2010-10-19|1259.36
#2010-10-20|1252.71
#2010-10-21|1241.24
#2010-10-22|1244.43
#2010-10-25|1252.70
#2010-10-26|1236.65
#2010-10-27|1221.39
#2010-10-28|1223.82
#2010-10-29|1221.76
#2010-11-01|1211.19
#2010-11-02|1210.09
#2010-11-03|1202.56
#2010-11-04|1237.13
#2010-11-05|1258.49
#2010-11-08|1271.44
#2010-11-09|1273.30
#2010-11-10|1252.35
#2010-11-11|1257.85
#2010-11-12|1244.99
#2010-11-15|1236.57
#2010-11-16|1223.60
#2010-11-17|1223.21
#2010-11-18|1242.68
#2010-11-19|1245.72
#2010-11-22|1260.61
#2010-11-23|1265.92
#2010-11-24|1249.42
#2010-11-25| .
#2010-11-26|1249.10
#2010-11-29|1255.48
#2010-11-30|1236.10
#2010-12-01|1235.35
#2010-12-02|1258.89
#2010-12-03|1277.93
#2010-12-06|1292.67
#2010-12-07|1286.11
#2010-12-08|1282.35
#2010-12-09|1286.17
#2010-12-10|1286.06
#2010-12-13|1308.58
#2010-12-14|1320.17
#2010-12-15|1308.35
#2010-12-16|1303.33
#2010-12-17|1304.21
#2010-12-20|1304.32
#2010-12-21|1314.08
#2010-12-22|1322.24
#2010-12-23|1329.98
#2010-12-24| .
#2010-12-27|1332.44
#2010-12-28|1342.30
#2010-12-29|1354.42
#2010-12-30|1345.83
#2010-12-31|1357.35
#2011-01-03|1349.12
#2011-01-04|1367.31
#2011-01-05|1347.78
#2011-01-06|1367.94
#2011-01-07|1370.98
#2011-01-10|1375.09
#2011-01-11|1376.22
#2011-01-12|1375.20
#2011-01-13|1393.60
#2011-01-14|1381.14
#2011-01-17| .
#2011-01-18|1389.29
#2011-01-19|1414.92
#2011-01-20|1382.24
#2011-01-21|1354.31
#2011-01-24|1370.23
#2011-01-25|1386.90
#2011-01-26|1381.11
#2011-01-27|1384.33
#2011-01-28|1372.71
#2011-01-31|1365.42
#2011-02-01|1384.81
#2011-02-02|1403.82
#2011-02-03|1412.42
#2011-02-04|1443.34
#2011-02-07|1444.33
#2011-02-08|1454.37
#2011-02-09|1431.24
#2011-02-10|1417.90
#2011-02-11|1414.06
#2011-02-14|1424.52
#2011-02-15|1428.53
#2011-02-16|1432.27
#2011-02-17|1445.24
#2011-02-18|1444.16
#2011-02-21| .
#2011-02-22|1412.01
#2011-02-23|1405.52
#2011-02-24|1388.01
#2011-02-25|1404.42
#2011-02-28|1421.31
#2011-03-01|1440.71
#2011-03-02|1411.86
#2011-03-03|1411.74
#2011-03-04|1415.05
#2011-03-07|1392.96
#2011-03-08|1378.61
#2011-03-09|1385.28
#2011-03-10|1356.10
#2011-03-11|1348.53
#2011-03-14|1241.13
#2011-03-15|1109.31
#2011-03-16|1211.96
#2011-03-17|1224.76
#2011-03-18|1235.02
#2011-03-21|1236.95
#2011-03-22|1310.99
#2011-03-23|1303.11
#2011-03-24|1297.02
#2011-03-25|1294.92
#2011-03-28|1293.10
#2011-03-29|1278.03
#2011-03-30|1310.21
#2011-03-31|1316.37
#2011-04-01|1287.94
#2011-04-04|1292.77
#2011-04-05|1262.77
#2011-04-06|1237.81
#2011-04-07|1233.42
#2011-04-08|1249.21
#2011-04-11|1253.55
#2011-04-12|1244.19
#2011-04-13|1248.18
#2011-04-14|1267.65
#2011-04-15|1260.90
#2011-04-18|1270.90
#2011-04-19|1253.82
#2011-04-20|1275.44
#2011-04-21|1295.63
#2011-04-22| .
#2011-04-25|1293.11
#2011-04-26|1285.90
#2011-04-27|1289.65
#2011-04-28|1321.01
#2011-04-29|1325.07
#2011-05-02|1358.19
#2011-05-03|1360.65
#2011-05-04|1362.21
#2011-05-05|1372.51
#2011-05-06|1340.64
#2011-05-09|1337.68
#2011-05-10|1349.85
#2011-05-11|1337.05
#2011-05-12|1322.27
#2011-05-13|1301.23
#2011-05-16|1276.69
#2011-05-17|1270.43
#2011-05-18|1288.90
#2011-05-19|1274.34
#2011-05-20|1269.85
#2011-05-23|1248.52
#2011-05-24|1239.71
#2011-05-25|1234.70
#2011-05-26|1261.65
#2011-05-27|1263.42
#2011-05-30| .
#2011-05-31|1286.46
#2011-06-01|1294.37
#2011-06-02|1269.80
#2011-06-03|1256.42
#2011-06-06|1253.90
#2011-06-07|1259.49
#2011-06-08|1269.15
#2011-06-09|1263.74
#2011-06-10|1267.33
#2011-06-13|1260.68
#2011-06-14|1271.23
#2011-06-15|1271.12
#2011-06-16|1255.82
#2011-06-17|1250.43
#2011-06-20|1244.36
#2011-06-21|1256.92
#2011-06-22|1277.36
#2011-06-23|1259.59
#2011-06-24|1275.89
#2011-06-27|1258.63
#2011-06-28|1267.62
#2011-06-29|1286.47
#2011-06-30|1300.49
#2011-07-01|1297.84
#2011-07-04| .
#2011-07-05|1307.24
#2011-07-06|1328.35
#2011-07-07|1321.10
#2011-07-08|1334.64
#2011-07-11|1330.60
#2011-07-12|1321.91
#2011-07-13|1334.69
#2011-07-14|1325.77
#2011-07-15|1332.12
#2011-07-18|1329.87
#2011-07-19|1330.80
#2011-07-20|1335.07
#2011-07-21|1336.40
#2011-07-22|1348.08
#2011-07-25|1344.14
#2011-07-26|1359.33
#2011-07-27|1353.24
#2011-07-28|1334.84
#2011-07-29|1341.92
#2011-08-01|1365.21
#2011-08-02|1339.12
#2011-08-03|1317.24
#2011-08-04|1282.26
#2011-08-05|1246.11
#2011-08-08|1227.14
#2011-08-09|1208.42
#2011-08-10|1239.68
#2011-08-11|1221.07
#2011-08-12|1213.10
#2011-08-15|1226.86
#2011-08-16|1237.75
#2011-08-17|1234.36
#2011-08-18|1211.00
#2011-08-19|1180.53
#2011-08-22|1152.69
#2011-08-23|1161.32
#2011-08-24|1147.43
#2011-08-25|1162.45
#2011-08-26|1179.31
#2011-08-29|1191.19
#2011-08-30|1209.65
#2011-08-31|1217.47
#2011-09-01|1228.18
#2011-09-02|1213.78
#2011-09-05| .
#2011-09-06|1149.92
#2011-09-07|1174.19
#2011-09-08|1181.02
#2011-09-09|1163.50
#2011-09-12|1148.06
#2011-09-13|1170.64
#2011-09-14|1152.14
#2011-09-15|1178.38
#2011-09-16|1215.53
#2011-09-19|1221.17
#2011-09-20|1197.10
#2011-09-21|1200.46
#2011-09-22|1167.78
#2011-09-23|1167.48
#2011-09-26|1124.29
#2011-09-27|1155.05
#2011-09-28|1168.58
#2011-09-29|1167.55
#2011-09-30|1158.76
#2011-10-03|1124.57
#2011-10-04|1101.06
#2011-10-05|1084.04
#2011-10-06|1114.75
#2011-10-07|1136.07
#2011-10-10|1135.96
#2011-10-11|1163.37
#2011-10-12|1155.32
#2011-10-13|1179.90
#2011-10-14|1152.28
#2011-10-17|1183.18
#2011-10-18|1159.05
#2011-10-19|1152.69
#2011-10-20|1131.34
#2011-10-21|1139.45
#2011-10-24|1166.49
#2011-10-25|1158.68
#2011-10-26|1152.73
#2011-10-27|1179.64
#2011-10-28|1198.93
#2011-10-31|1147.43
#2011-11-01|1114.80
#2011-11-02|1095.39
#2011-11-03|1095.36
#2011-11-04|1109.95
#2011-11-07|1105.94
#2011-11-08|1090.95
#2011-11-09|1099.10
#2011-11-10|1069.98
#2011-11-11|1073.70
#2011-11-14|1088.79
#2011-11-15|1074.86
#2011-11-16|1058.66
#2011-11-17|1062.07
#2011-11-18|1054.14
#2011-11-21|1048.33
#2011-11-22|1051.56
#2011-11-23|1044.57
#2011-11-24| .
#2011-11-25|1025.02
#2011-11-28|1040.25
#2011-11-29|1075.51
#2011-11-30|1076.27
#2011-12-01|1111.04
#2011-12-02|1112.48
#2011-12-05|1118.83
#2011-12-06|1093.63
#2011-12-07|1115.33
#2011-12-08|1105.73
#2011-12-09|1092.93
#2011-12-12|1108.65
#2011-12-13|1092.69
#2011-12-14|1084.73
#2011-12-15|1062.66
#2011-12-16|1063.18
#2011-12-19|1041.69
#2011-12-20|1048.38
#2011-12-21|1061.48
#2011-12-22|1052.40
#2011-12-23|1052.79
#2011-12-26| .
#2011-12-27|1061.64
#2011-12-28|1056.48
#2011-12-29|1058.24
#2011-12-30|1079.86
#2012-01-02| .
#2012-01-03|1083.27
#2012-01-04|1103.22
#2012-01-05|1086.87
#2012-01-06|1067.32
#2012-01-09|1071.12
#2012-01-10|1067.49
#2012-01-11|1074.20
#2012-01-12|1066.63
#2012-01-13|1079.87
#2012-01-16| .
#2012-01-17|1078.73
#2012-01-18|1095.49
#2012-01-19|1111.14
#2012-01-20|1137.56
#2012-01-23|1138.37
#2012-01-24|1116.31
#2012-01-25|1126.95
#2012-01-26|1138.83
#2012-01-27|1140.18
#2012-01-30|1134.58
#2012-01-31|1128.55
#2012-02-01|1136.63
#2012-02-02|1145.10
#2012-02-03|1131.28
#2012-02-06|1143.71
#2012-02-07|1150.94
#2012-02-08|1174.04
#2012-02-09|1170.55
#2012-02-10|1153.28
#2012-02-13|1159.24
#2012-02-14|1145.17
#2012-02-15|1165.51
#2012-02-16|1153.77
#2012-02-17|1167.84
#2012-02-20| .
#2012-02-21|1177.55
#2012-02-22|1183.28
#2012-02-23|1190.88
#2012-02-24|1194.10
#2012-02-27|1201.71
#2012-02-28|1197.45
#2012-02-29|1185.00
#2012-03-01|1167.81
#2012-03-02|1172.02
#2012-03-05|1160.92
#2012-03-06|1155.53
#2012-03-07|1154.09
#2012-03-08|1163.07
#2012-03-09|1174.67
#2012-03-12|1175.39
#2012-03-13|1167.20
#2012-03-14|1168.96
#2012-03-15|1180.37
#2012-03-16|1187.22
#2012-03-19|1186.36
#2012-03-20|1180.87
#2012-03-21|1167.58
#2012-03-22|1177.00
#2012-03-23|1166.33
#2012-03-26|1162.39
#2012-03-27|1188.42
#2012-03-28|1181.61
#2012-03-29|1173.15
#2012-03-30|1171.15
#2012-04-02|1169.63
#2012-04-03|1164.80
#2012-04-04|1140.92
#2012-04-05|1138.50
#2012-04-06| .
#2012-04-09|1120.20
#2012-04-10|1118.94
#2012-04-11|1106.67
#2012-04-12|1124.94
#2012-04-13|1122.71
#2012-04-16|1119.12
#2012-04-17|1113.49
#2012-04-18|1136.87
#2012-04-19|1122.47
#2012-04-20|1113.80
#2012-04-23|1119.42
#2012-04-24|1109.99
#2012-04-25|1106.57
#2012-04-26|1115.44
#2012-04-27|1119.91
#2012-04-30|1128.39
#2012-05-01|1103.78
#2012-05-02|1107.67
#2012-05-03|1104.26
#2012-05-04|1110.08
#2012-05-07|1077.66
#2012-05-08|1084.94
#2012-05-09|1070.24
#2012-05-10|1068.37
#2012-05-11|1054.92
#2012-05-14|1041.16
#2012-05-15|1023.11
#2012-05-16|1006.40
#2012-05-17|1038.54
#2012-05-18|1005.61
#2012-05-21|1004.29
#2012-05-22|1014.42
#2012-05-23| 999.72
#2012-05-24| 996.94
#2012-05-25| 981.08
#2012-05-28| .
#2012-05-29| 994.52
#2012-05-30| 994.48
#2012-05-31| 993.66
#2012-06-01| 971.05
#2012-06-04| 942.01
#2012-06-05| 958.46
#2012-06-06| 974.78
#2012-06-07| 981.51
#2012-06-08| 956.79
#2012-06-11| 984.06
#2012-06-12| 970.07
#2012-06-13| 978.28
#2012-06-14| 979.43
#2012-06-15| 987.18
#2012-06-18|1010.87
#2012-06-19| 998.63
#2012-06-20|1014.06
#2012-06-21|1009.29
#2012-06-22|1000.14
#2012-06-25|1003.00
#2012-06-26| 987.23
#2012-06-27| 990.56
#2012-06-28|1003.12
#2012-06-29|1012.84
#2012-07-02|1022.80
#2012-07-03|1020.24
#2012-07-04| .
#2012-07-05|1019.20
#2012-07-06|1020.13
#2012-07-09|1004.01
#2012-07-10| 999.44
#2012-07-11| 988.65
#2012-07-12| 974.64
#2012-07-13| 980.06
#2012-07-16| 985.31
#2012-07-17| 965.89
#2012-07-18| 960.89
#2012-07-19| 976.99
#2012-07-20| 961.31
#2012-07-23| 939.54
#2012-07-24| 937.09
#2012-07-25| 915.87
#2012-07-26| 925.43
#2012-07-27| 943.63
#2012-07-30| 950.49
#2012-07-31| 958.76
#2012-08-01| 938.83
#2012-08-02| 937.72
#2012-08-03| 919.59
#2012-08-06| 936.63
#2012-08-07| 952.10
#2012-08-08| 966.83
#2012-08-09| 976.86
#2012-08-10| 974.57
#2012-08-13| 972.94
#2012-08-14| 969.62
#2012-08-15| 962.11
#2012-08-16| 976.71
#2012-08-17| 991.32
#2012-08-20| 992.48
#2012-08-21| 985.93
#2012-08-22| 979.70
#2012-08-23| 995.15
#2012-08-24| 977.95
#2012-08-27| 975.62
#2012-08-28| 958.85
#2012-08-29| 962.34
#2012-08-30| 951.33
#2012-08-31| 932.74
#2012-09-03| .
#2012-09-04| 930.32
#2012-09-05| 914.37
#2012-09-06| 903.46
#2012-09-07| 950.21
#2012-09-10| 953.51
#2012-09-11| 947.64
#2012-09-12| 963.61
#2012-09-13| 979.37
#2012-09-14| 996.22
#2012-09-17| 990.62
#2012-09-18|1002.08
#2012-09-19|1012.21
#2012-09-20| 991.96
#2012-09-21| 993.72
#2012-09-24| 981.59
#2012-09-25| 988.64
#2012-09-26| 962.13
#2012-09-27| 960.83
#2012-09-28| 952.95
#2012-10-01| 934.88
#2012-10-02| 937.74
#2012-10-03| 921.80
#2012-10-04| 930.64
#2012-10-05| 941.40
#2012-10-08| 948.16
#2012-10-09| 935.37
#2012-10-10| 916.33
#2012-10-11| 913.29
#2012-10-12| 926.94
#2012-10-15| 933.61
#2012-10-16| 951.04
#2012-10-17| 964.64
#2012-10-18| 973.65
#2012-10-19| 973.32
#2012-10-22| 965.93
#2012-10-23| 962.71
#2012-10-24| 948.75
#2012-10-25| 962.19
#2012-10-26| 951.41
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 961.96
#2012-11-01| 966.60
#2012-11-02| 975.35
#2012-11-05| 974.09
#2012-11-06| 967.48
#2012-11-07| 979.07
#2012-11-08| 963.73
#2012-11-09| 954.82
#2012-11-12| 947.22
#2012-11-13| 947.00
#2012-11-14| 931.44
#2012-11-15| 948.57
#2012-11-16| 965.70
#2012-11-19| 976.95
#2012-11-20| 972.45
#2012-11-21| 977.98
#2012-11-22| .
#2012-11-23| 998.32
#2012-11-26|1006.74
#2012-11-27|1001.56
#2012-11-28| 985.88
#2012-11-29|1001.04
#2012-11-30|1000.00
#2012-12-03|1003.38
#2012-12-04|1005.35
#2012-12-05|1001.61
#2012-12-06|1012.18
#2012-12-07|1012.53
#2012-12-10|1013.99
#2012-12-11|1009.99
#2012-12-12|1010.32
#2012-12-13|1014.40
#2012-12-14|1017.14
#2012-12-17|1018.58
#2012-12-18|1022.28
#2012-12-19|1057.12
#2012-12-20|1059.75
#2012-12-21|1046.03
#2012-12-24|1038.04
#2012-12-25|1045.14
#2012-12-26|1055.04
#2012-12-27|1058.11
#2012-12-28|1066.67
#2012-12-31|1062.51
#2013-01-01|1062.51
#2013-01-02|1054.91
#2013-01-03|1059.76
#2013-01-04|1082.62
#2013-01-07|1073.21
#2013-01-08|1061.83
#2013-01-09|1058.09
#2013-01-10|1077.91
#2013-01-11|1073.50
#2013-01-14|1072.31
#2013-01-15|1086.35
#2013-01-16|1063.59
#2013-01-17|1051.87
#2013-01-18|1080.51
#2013-01-21|1075.52
#2013-01-22|1083.59
#2013-01-23|1056.66
#2013-01-24|1053.82
#2013-01-25|1072.57
#2013-01-28|1065.28
#2013-01-29|1074.88
#2013-01-30|1089.12
#2013-01-31|1099.95
#2013-02-01|1091.52
#2013-02-04|1117.14
#2013-02-05|1088.30
#2013-02-06|1121.01
#2013-02-07|1126.17
#2013-02-08|1124.74
#2013-02-11|1116.77
#2013-02-12|1130.32
#2013-02-13|1104.17
#2013-02-14|1104.08
#2013-02-15|1082.35
#2013-02-18|1101.31
#2013-02-19|1106.39
#2013-02-20|1114.42
#2013-02-21|1103.42
#2013-02-22|1102.02
#2013-02-25|1125.61
#2013-02-26|1125.87
#2013-02-27|1118.87
#2013-02-28|1130.50
#2013-03-01|1117.76
#2013-03-04|1112.15
#2013-03-05|1101.22
#2013-03-06|1108.15
#2013-03-07|1099.79
#2013-03-08|1097.50
#2013-03-11| .
#2013-03-12|1113.54
#2013-03-13|1111.80
#2013-03-14|1113.67
#2013-03-15|1140.88
#2013-03-18|1119.22
#2013-03-19|1141.57
#2013-03-20|1134.48
#2013-03-21|1153.69
#2013-03-22|1132.10
#2013-03-25|1135.60
#2013-03-26|1132.20
#2013-03-27|1132.29
#2013-03-28|1121.61
#2013-03-29| .
#2013-04-01|1094.78
#2013-04-02|1068.36
#2013-04-03|1076.47
#2013-04-04|1063.89
#2013-04-05|1063.71
#2013-04-08|1079.89
#2013-04-09|1085.00
#2013-04-10|1102.97
#2013-04-11|1124.27
#2013-04-12|1130.16
#2013-04-15|1116.51
#2013-04-16|1102.59
#2013-04-17|1120.91
#2013-04-18|1098.95
#2013-04-19|1090.69
#2013-04-22|1109.15
#2013-04-23|1113.80
#2013-04-24|1155.95
#2013-04-25|1158.76
#2013-04-26|1168.50
#2013-04-29|1162.58
#2013-04-30|1172.33
#2013-05-01|1167.08
#2013-05-02|1142.83
#2013-05-03|1132.92
#2013-05-06|1128.87
#2013-05-07|1172.89
#2013-05-08|1175.21
#2013-05-09|1159.35
#2013-05-10|1163.37
#2013-05-13|1175.28
#2013-05-14|1174.27
#2013-05-15|1193.13
#2013-05-16|1196.71
#2013-05-17|1195.42
#2013-05-20|1231.26
#2013-05-21|1262.48
#2013-05-22|1252.48
#2013-05-23|1192.90
#2013-05-24|1206.32
#2013-05-27|1157.42
#2013-05-28|1160.64
#2013-05-29|1178.90
#2013-05-30|1129.60
#2013-05-31|1135.61
#2013-06-03|1119.20
#2013-06-04|1129.24
#2013-06-05|1130.62
#2013-06-06|1095.89
#2013-06-07|1082.73
#2013-06-10|1121.69
#2013-06-11|1133.55
#2013-06-12|1141.76
#2013-06-13|1100.10
#2013-06-14|1110.96
#2013-06-17|1147.72
#2013-06-18|1136.02
#2013-06-19|1168.82
#2013-06-20|1119.00
#2013-06-21|1123.95
#2013-06-24|1115.23
#2013-06-25|1097.07
#2013-06-26|1094.41
#2013-06-27|1112.40
#2013-06-28|1136.47
#2013-07-01|1140.38
#2013-07-02|1155.52
#2013-07-03|1166.02
#2013-07-04|1157.06
#2013-07-05|1173.05
#2013-07-08|1151.26
#2013-07-09|1171.32
#2013-07-10|1182.35
#2013-07-11|1194.04
#2013-07-12|1202.56
#2013-07-15|1198.04
#2013-07-16|1211.25
#2013-07-17|1212.74
#2013-07-18|1211.32
#2013-07-19|1194.23
#2013-07-22|1208.02
#2013-07-23|1222.51
#2013-07-24|1213.38
#2013-07-25|1206.47
#2013-07-26|1187.83
#2013-07-29|1145.40
#2013-07-30|1168.43
#2013-07-31|1151.35
#2013-08-01|1174.45
#2013-08-02|1216.30
#2013-08-05|1211.09
#2013-08-06|1236.12
#2013-08-07|1209.49
#2013-08-08|1203.07
#2013-08-09|1206.11
#2013-08-12|1204.63
#2013-08-13|1213.18
#2013-08-14|1226.98
#2013-08-15|1206.31
#2013-08-16|1195.41
#2013-08-19|1189.97
#2013-08-20|1172.89
#2013-08-21|1160.85
#2013-08-22|1149.23
#2013-08-23|1174.79
#2013-08-26|1171.43
#2013-08-27|1187.21
#2013-08-28|1160.13
#2013-08-29|1158.27
#2013-08-30|1146.24
#2013-09-02|1144.10
#2013-09-03|1171.18
#2013-09-04|1188.01
#2013-09-05|1191.59
#2013-09-06|1196.45
#2013-09-09|1213.62
#2013-09-10|1217.92
#2013-09-11|1216.63
#2013-09-12|1227.02
#2013-09-13|1217.19
#2013-09-16|1224.05
#2013-09-17|1220.38
#2013-09-18|1233.98
#2013-09-19|1265.17
#2013-09-20|1260.17
#2013-09-23|1271.53
#2013-09-24|1276.80
#2013-09-25|1277.91
#2013-09-26|1272.10
#2013-09-27|1279.73
#2013-09-30|1252.18
#2013-10-01|1251.47
#2013-10-02|1233.35
#2013-10-03|1230.04
#2013-10-04|1217.81
#2013-10-07|1198.57
#2013-10-08|1203.23
#2013-10-09|1221.89
#2013-10-10|1213.45
#2013-10-11|1233.78
#2013-10-14|1236.02
#2013-10-15|1234.45
#2013-10-16|1229.38
#2013-10-17|1253.73
#2013-10-18|1244.06
#2013-10-21|1246.43
#2013-10-22|1248.60
#2013-10-23|1236.57
#2013-10-24|1240.46
#2013-10-25|1212.42
#2013-10-28|1225.14
#2013-10-29|1215.28
#2013-10-30|1224.16
#2013-10-31|1208.29
#2013-11-01|1188.62
#2013-11-04|1191.06
#2013-11-05|1184.14
#2013-11-06|1202.11
#2013-11-07|1191.70
#2013-11-08|1187.38
#2013-11-11|1202.45
#2013-11-12|1212.98
#2013-11-13|1210.90
#2013-11-14|1220.68
#2013-11-15|1234.18
#2013-11-18|1239.63
#2013-11-19|1236.18
#2013-11-20|1240.70
#2013-11-21|1236.12
#2013-11-22|1232.14
#2013-11-25|1231.74
#2013-11-26|1227.51
#2013-11-27|1212.29
#2013-11-28|1225.04
#2013-11-29|1221.21
#2013-12-02|1213.32
#2013-12-03|1224.83
#2013-12-04|1204.45
#2013-12-05|1196.54
#2013-12-06|1197.00
#2013-12-09|1212.21
#2013-12-10|1218.10
#2013-12-11|1214.50
#2013-12-12|1189.36
#2013-12-13|1187.31
#2013-12-16|1173.58
#2013-12-17|1191.41
#2013-12-18|1200.31
#2013-12-19|1197.28
#2013-12-20|1198.75
#2013-12-23|1200.23
#2013-12-24|1193.11
#2013-12-25|1189.49
#2013-12-26|1205.25
#2013-12-27|1212.49
#2013-12-30|1220.18
#2013-12-31|1219.20
#2014-01-01|1219.20
#2014-01-02|1219.75
#2014-01-03|1225.64
#2014-01-06|1219.42
#2014-01-07|1208.12
#2014-01-08|1217.65
#2014-01-09|1206.14
#2014-01-10|1212.21
#2014-01-13|1221.00
#2014-01-14|1196.35
#2014-01-15|1206.73
#2014-01-16|1213.78
#2014-01-17|1218.20
#2014-01-20|1219.26
#2014-01-21|1216.57
#2014-01-22|1222.58
#2014-01-23|1213.84
#2014-01-24|1211.86
#2014-01-27|1171.55
#2014-01-28|1163.22
#2014-01-29|1203.95
#2014-01-30|1179.09
#2014-01-31|1182.14
#2014-02-03|1171.51
#2014-02-04|1104.19
#2014-02-05|1114.90
#2014-02-06|1113.93
#2014-02-07|1148.92
#2014-02-10|1160.78
#2014-02-11|1156.95
#2014-02-12|1170.01
#2014-02-13|1154.64
#2014-02-14|1139.31
#2014-02-17|1146.30
#2014-02-18|1167.88
#2014-02-19|1163.53
#2014-02-20|1139.43
#2014-02-21|1165.03
#2014-02-24|1161.85
#2014-02-25|1172.91
#2014-02-26|1165.98
#2014-02-27|1159.23
#2014-02-28|1152.95
#2014-03-03|1148.02
#2014-03-04|1146.88
#2014-03-05|1150.71
#2014-03-06|1155.74
#2014-03-07|1160.13
#2014-03-10|1150.96
#2014-03-11|1154.95
#2014-03-12|1128.70
#2014-03-13|1133.89
#2014-03-14|1107.04
#2014-03-17|1097.78
#2014-03-18|1113.22
#2014-03-19|1110.21
#2014-03-20|1077.69
#2014-03-21|1078.12
#2014-03-24|1093.60
#2014-03-25|1099.00
#2014-03-26|1103.00
#2014-03-27|1116.22
#2014-03-28|1112.68
#2014-03-31|1127.57
#2014-04-01|1123.62
#2014-04-02|1127.07
#2014-04-03|1126.40
#2014-04-04|1132.01
#2014-04-07|1123.60
#2014-04-08|1120.39
#2014-04-09|1102.51
#2014-04-10|1112.55
#2014-04-11|1098.93
#2014-04-14|1092.48
#2014-04-15|1104.76
#2014-04-16|1126.79
#2014-04-17|1130.79
#2014-04-18|1133.77
#2014-04-21|1130.78
#2014-04-22|1122.35
#2014-04-23|1131.15
#2014-04-24|1125.76
#2014-04-25|1130.74
#2014-04-28|1113.84
#2014-04-29|1113.83
#2014-04-30|1112.39
#2014-05-01|1126.68
#2014-05-02|1121.31
#2014-05-05|1122.78
#2014-05-06|1128.80
#2014-05-07|1097.10
#2014-05-08|1108.10
#2014-05-09|1110.49
#2014-05-12|1102.34
#2014-05-13|1124.20
#2014-05-14|1131.80
#2014-05-15|1132.09
#2014-05-16|1119.27
#2014-05-19|1114.93
#2014-05-20|1118.04
#2014-05-21|1111.58
#2014-05-22|1131.29
#2014-05-23|1133.88
#2014-05-26|1145.57
#2014-05-27|1148.88
#2014-05-28|1151.77
#2014-05-29|1151.03
#2014-05-30|1148.60
#2014-06-02|1160.67
#2014-06-03|1159.89
#2014-06-04|1163.15
#2014-06-05|1164.11
#2014-06-06|1169.01
#2014-06-09|1163.65
#2014-06-10|1159.65
#2014-06-11|1170.83
#2014-06-12|1171.36
#2014-06-13|1174.29
#2014-06-16|1173.10
#2014-06-17|1172.30
#2014-06-18|1185.83
#2014-06-19|1209.61
#2014-06-20|1202.85
#2014-06-23|1214.97
#2014-06-24|1216.12
#2014-06-25|1210.51
#2014-06-26|1216.14
#2014-06-27|1209.96
#2014-06-30|1221.17
#2014-07-01|1233.19
#2014-07-02|1233.70
#2014-07-03|1225.01
#2014-07-04|1236.05
#2014-07-07|1232.96
#2014-07-08|1230.01
#2014-07-09|1221.38
#2014-07-10|1215.76
#2014-07-11|1210.97
#2014-07-14|1217.50
#2014-07-15|1226.87
#2014-07-16|1225.45
#2014-07-17|1224.67
#2014-07-18|1214.69
#2014-07-21|1215.68
#2014-07-22|1233.00
#2014-07-23|1235.47
#2014-07-24|1228.61
#2014-07-25|1243.88
#2014-07-28|1251.29
#2014-07-29|1254.27
#2014-07-30|1249.06
#2014-07-31|1244.68
#2014-08-01|1240.98
#2014-08-04|1241.90
#2014-08-05|1222.48
#2014-08-06|1210.74
#2014-08-07|1216.13
#2014-08-08|1190.28
#2014-08-11|1214.60
#2014-08-12|1216.21
#2014-08-13|1222.77
#2014-08-14|1228.20
#2014-08-15|1228.22
#2014-08-18|1225.18
#2014-08-19|1232.77
#2014-08-20|1229.31
#2014-08-21|1233.98
#2014-08-22|1223.60
#2014-08-25|1228.11
#2014-08-26|1222.18
#2014-08-27|1229.72
#2014-08-28|1226.46
#2014-08-29|1220.59
#2014-09-01|1231.00
#2014-09-02|1230.83
#2014-09-03|1232.79
#2014-09-04|1225.85
#2014-09-05|1223.29
#2014-09-08|1223.73
#2014-09-09|1216.52
#2014-09-10|1211.18
#2014-09-11|1214.60
#2014-09-12|1205.49
#2014-09-15|1206.69
#2014-09-16|1207.00
#2014-09-17|1200.25
#2014-09-18|1196.59
#2014-09-19|1212.53
#2014-09-22|1210.12
#2014-09-23|1211.66
#2014-09-24|1207.47
#2014-09-25|1224.40
#2014-09-26|1203.67
#2014-09-29|1202.49
#2014-09-30|1185.44
#2014-10-01|1179.11
#2014-10-02|1158.46
#2014-10-03|1149.51
#2014-10-06|1170.02
#2014-10-07|1170.02
#2014-10-08|1158.55
#2014-10-09|1152.16
#2014-10-10|1130.34
#2014-10-13|1135.86
#2014-10-14|1117.43
#2014-10-15|1134.49
#2014-10-16|1107.31
#2014-10-17|1087.83
#2014-10-20|1122.48
#2014-10-21|1105.42
#2014-10-22|1123.98
#2014-10-23|1114.53
#2014-10-24|1121.02
#2014-10-27|1141.89
#2014-10-28|1137.80
#2014-10-29|1154.62
#2014-10-30|1150.74
#2014-10-31|1158.54
#2014-11-03|1137.84
#2014-11-04|1162.95
#2014-11-05|1160.58
#2014-11-06|1154.21
#2014-11-07|1157.29
#2014-11-10|1169.88
#2014-11-11|1167.55
#2014-11-12|1173.10
#2014-11-13|1179.96
#2014-11-14|1187.74
#2014-11-17|1164.99
#2014-11-18|1189.35
#2014-11-19|1179.93
#2014-11-20|1184.33
#2014-11-21|1199.05
#2014-11-24|1191.51
#2014-11-25|1216.88
#2014-11-26|1220.46
#2014-11-27|1206.58
#2014-11-28|1212.89
#2014-12-01|1226.90
#2014-12-02|1227.65
#2014-12-03|1232.67
#2014-12-04|1252.99
#2014-12-05|1246.19
#2014-12-08|1255.86
#2014-12-09|1269.24
#2014-12-10|1233.23
#2014-12-11|1220.50
#2014-12-12|1229.32
#2014-12-15|1205.92
#2014-12-16|1193.89
#2014-12-17|1197.07
#2014-12-18|1204.97
#2014-12-19|1219.99
#2014-12-22|1219.19
#2014-12-23|1211.27
#2014-12-24|1226.89
#2014-12-25|1220.40
#2014-12-26|1227.03
#2014-12-29|1227.26
#2014-12-30|1226.93
#2014-12-31|1221.71
#2015-01-01|1221.71
#2015-01-02|1219.10
#2015-01-05|1220.42
#2015-01-06|1190.95
#2015-01-07|1189.60
#2015-01-08|1197.41
#2015-01-09|1206.49
#2015-01-12|1208.20
#2015-01-13|1209.48
#2015-01-14|1206.69
#2015-01-15|1219.45
#2015-01-16|1194.34
#2015-01-19|1211.13
#2015-01-20|1221.09
#2015-01-21|1220.87
#2015-01-22|1218.38
#2015-01-23|1240.69
#2015-01-26|1233.26
#2015-01-27|1264.77
#2015-01-28|1271.38
#2015-01-29|1251.77
#2015-01-30|1258.96
#2015-02-02|1263.00
#2015-02-03|1240.71
#2015-02-04|1267.59
#2015-02-05|1252.82
#2015-02-06|1253.05
#2015-02-09|1265.72
#2015-02-10|1256.80
#2015-02-11|1245.72
#2015-02-12|1271.06
#2015-02-13|1274.43
#2015-02-16|1276.52
#2015-02-17|1274.30
#2015-02-18|1287.78
#2015-02-19|1301.34
#2015-02-20|1310.05
#2015-02-23|1316.00
#2015-02-24|1315.86
#2015-02-25|1319.68
#2015-02-26|1329.55
#2015-02-27|1329.71
#2015-03-02|1324.13
#2015-03-03|1326.37
#2015-03-04|1320.33
#2015-03-05|1318.40
#2015-03-06|1321.11
#2015-03-09|1307.35
#2015-03-10|1296.75
#2015-03-11|1289.91
#2015-03-12|1310.74
#2015-03-13|1320.01
#2015-03-16|1312.15
#2015-03-17|1316.33
#2015-03-18|1324.86
#2015-03-19|1321.62
#2015-03-20|1325.72
#2015-03-23|1339.81
#2015-03-24|1327.55
#2015-03-25|1344.50
#2015-03-26|1328.07
#2015-03-27|1310.80
#2015-03-30|1303.71
#2015-03-31|1297.44
#2015-04-01|1279.90
#2015-04-02|1293.74
#2015-04-03|1307.31
#2015-04-06|1302.06
#2015-04-07|1311.35
#2015-04-08|1324.21
#2015-04-09|1322.42
#2015-04-10|1313.95
#2015-04-13|1308.93
#2015-04-14|1329.69
#2015-04-15|1321.32
#2015-04-16|1331.56
#2015-04-17|1328.28
#2015-04-20|1318.13
#2015-04-21|1337.25
#2015-04-22|1335.62
#2015-04-23|1332.16
#2015-04-24|1345.44
#2015-04-27|1346.87
#2015-04-28|1357.63
#2015-04-29|1356.48
#2015-04-30|1319.21
#2015-05-01|1309.76
#2015-05-04|1310.40
#2015-05-05|1310.81
#2015-05-06|1315.87
#2015-05-07|1311.78
#2015-05-08|1320.64
#2015-05-11|1332.00
#2015-05-12|1330.99
#2015-05-13|1348.99
#2015-05-14|1335.83
#2015-05-15|1347.01
#2015-05-18|1351.48
#2015-05-19|1343.80
#2015-05-20|1342.41
#2015-05-21|1347.40
#2015-05-22|1351.35
#2015-05-25|1354.92
#2015-05-26|1347.72
#2015-05-27|1345.86
#2015-05-28|1344.14
#2015-05-29|1348.42
#2015-06-01|1352.92
#2015-06-02|1355.45
#2015-06-03|1352.46
#2015-06-04|1348.77
#2015-06-05|1333.13
#2015-06-08|1333.70
#2015-06-09|1319.18
#2015-06-10|1327.94
#2015-06-11|1330.74
#2015-06-12|1331.86
#2015-06-15|1324.03
#2015-06-16|1316.13
#2015-06-17|1297.81
#2015-06-18|1295.85
#2015-06-19|1313.55
#2015-06-22|1318.48
#2015-06-23|1337.53
#2015-06-24|1335.04
#2015-06-25|1333.12
#2015-06-26|1329.62
#2015-06-29|1311.03
#2015-06-30|1312.54
#2015-07-01|1300.98
#2015-07-02|1306.05
#2015-07-03|1309.50
#2015-07-06|1279.52
#2015-07-07|1293.42
#2015-07-08|1245.93
#2015-07-09|1243.45
#2015-07-10|1223.95
#2015-07-13|1233.32
#2015-07-14|1256.86
#2015-07-15|1252.40
#2015-07-16|1261.27
#2015-07-17|1261.01
#2015-07-20|1258.11
#2015-07-21|1261.65
#2015-07-22|1249.15
#2015-07-23|1249.48
#2015-07-24|1254.06
#2015-07-27|1237.33
#2015-07-28|1215.90
#2015-07-29|1217.17
#2015-07-30|1238.30
#2015-07-31|1246.41
#2015-08-03|1229.48
#2015-08-04|1215.38
#2015-08-05|1219.75
#2015-08-06|1240.67
#2015-08-07|1255.03
#2015-08-10|1253.20
#2015-08-11|1255.88
#2015-08-12|1239.89
#2015-08-13|1237.59
#2015-08-14|1232.51
#2015-08-17|1242.04
#2015-08-18|1243.12
#2015-08-19|1220.18
#2015-08-20|1210.75
#2015-08-21|1188.88
#2015-08-24|1156.30
#2015-08-25|1097.20
#2015-08-26|1139.83
#2015-08-27|1133.74
#2015-08-28|1184.32
#2015-08-31|1163.64
#2015-09-01|1129.40
#2015-09-02|1106.82
#2015-09-03|1108.20
#2015-09-04|1098.54
#2015-09-07|1100.27
#2015-09-08|1090.40
#2015-09-09|1144.44
#2015-09-10|1130.53
#2015-09-11|1124.67
#2015-09-14|1123.14
#2015-09-15|1121.08
#2015-09-16|1127.19
#2015-09-17|1142.09
#2015-09-18|1119.89
#2015-09-21|1108.21
#2015-09-22|1111.06
#2015-09-23|1102.33
#2015-09-24|1085.07
#2015-09-25|1083.79
#2015-09-28|1077.48
#2015-09-29|1036.55
#2015-09-30|1065.72
#2015-10-01|1092.71
#2015-10-02|1098.87
#2015-10-05|1113.72
#2015-10-06|1122.87
#2015-10-07|1146.72
#2015-10-08|1146.41
#2015-10-09|1175.62
#2015-10-12|1186.49
#2015-10-13|1182.16
#2015-10-14|1157.08
#2015-10-15|1173.75
#2015-10-16|1179.89
#2015-10-19|1161.47
#2015-10-20|1156.15
#2015-10-21|1185.77
#2015-10-22|1175.64
#2015-10-23|1190.85
#2015-10-26|1201.28
#2015-10-27|1188.17
#2015-10-28|1193.91
#2015-10-29|1183.55
#2015-10-30|1187.89
#2015-11-02|1168.47
#2015-11-03|1169.89
#2015-11-04|1175.25
#2015-11-05|1183.03
#2015-11-06|1168.95
#2015-11-09|1178.39
#2015-11-10|1168.03
#2015-11-11|1171.04
#2015-11-12|1165.35
#2015-11-13|1158.73
#2015-11-16|1143.60
#2015-11-17|1168.54
#2015-11-18|1164.04
#2015-11-19|1186.43
#2015-11-20|1193.58
#2015-11-23|1191.13
#2015-11-24|1201.04
#2015-11-25|1197.96
#2015-11-26|1200.73
#2015-11-27|1191.43
#2015-11-30|1181.57
#2015-12-01|1209.05
#2015-12-02|1195.36
#2015-12-03|1195.83
#2015-12-04|1178.83
#2015-12-07|1179.67
#2015-12-08|1161.33
#2015-12-09|1157.06
#2015-12-10|1153.68
#2015-12-11|1169.93
#2015-12-14|1156.21
#2015-12-15|1126.97
#2015-12-16|1154.89
#2015-12-17|1160.94
#2015-12-18|1151.87
#2015-12-21|1159.11
#2015-12-22|1166.66
#2015-12-23|1170.82
#2015-12-24|1176.34
#2015-12-25|1168.52
#2015-12-28|1186.92
#2015-12-29|1187.05
#2015-12-30|1180.80
#2015-12-31|1182.99
#2016-01-01|1182.99
#2016-01-04|1165.68
#2016-01-05|1163.68
#2016-01-06|1155.05
#2016-01-07|1119.95
#2016-01-08|1120.79
#2016-01-11|1116.16
#2016-01-12|1081.33
#2016-01-13|1110.15
#2016-01-14|1085.12
#2016-01-15|1086.63
#2016-01-18|1072.26
#2016-01-19|1074.78
#2016-01-20|1043.64
#2016-01-21|1014.62
#2016-01-22|1060.69
#2016-01-25|1079.67
#2016-01-26|1047.68
#2016-01-27|1073.16
#2016-01-28|1060.83
#2016-01-29|1074.35
#2016-02-01|1094.23
#2016-02-02|1064.49
#2016-02-03|1037.93
#2016-02-04|1068.55
#2016-02-05|1061.72
#2016-02-08|1082.07
#2016-02-09|1035.36
#2016-02-10|1016.82
#2016-02-11|1027.92
#2016-02-12| 961.78
#2016-02-15|1016.03
#2016-02-16|1030.56
#2016-02-17|1009.31
#2016-02-18|1049.33
#2016-02-19|1036.97
#2016-02-22|1031.92
#2016-02-23|1044.60
#2016-02-24|1040.88
#2016-02-25|1044.83
#2016-02-26|1034.34
#2016-02-29|1029.84
#2016-03-01|1025.20
#2016-03-02|1070.06
#2016-03-03|1087.36
#2016-03-04|1098.40
#2016-03-07|1100.94
#2016-03-08|1103.75
#2016-03-09|1079.69
#2016-03-10|1092.93
#2016-03-11|1102.65
#2016-03-14|1120.56
#2016-03-15|1114.88
#2016-03-16|1095.05
#2016-03-17|1121.55
#2016-03-18|1122.79
#2016-03-21|1119.85
#2016-03-22|1132.64
#2016-03-23|1118.16
#2016-03-24|1102.40
#2016-03-25|1112.97
#2016-03-28|1120.43
#2016-03-29|1121.48
#2016-03-30|1124.73
#2016-03-31|1118.55
#2016-04-01|1079.98
#2016-04-04|1097.21
#2016-04-05|1074.64
#2016-04-06|1080.81
#2016-04-07|1099.67
#2016-04-08|1106.15
#2016-04-11|1111.55
#2016-04-12|1126.43
#2016-04-13|1149.19
#2016-04-14|1185.01
#2016-04-15|1182.48
#2016-04-18|1157.68
#2016-04-19|1183.30
#2016-04-20|1188.30
#2016-04-21|1215.50
#2016-04-22|1200.65
#2016-04-25|1195.57
#2016-04-26|1179.52
#2016-04-27|1180.93
#2016-04-28|1172.57
#2016-04-29|1184.98
#2016-05-02|1163.62
#2016-05-03|1166.09
#2016-05-04|1150.20
#2016-05-05|1145.95
#2016-05-06|1139.24
#2016-05-09|1112.55
#2016-05-10|1130.26
#2016-05-11|1137.90
#2016-05-12|1146.36
#2016-05-13|1126.68
#2016-05-16|1134.66
#2016-05-17|1147.10
#2016-05-18|1139.48
#2016-05-19|1124.53
#2016-05-20|1127.02
#2016-05-23|1133.12
#2016-05-24|1113.45
#2016-05-25|1129.11
#2016-05-26|1133.99
#2016-05-27|1140.15
#2016-05-30|1132.72
#2016-05-31|1148.76
#2016-06-01|1145.97
#2016-06-02|1127.21
#2016-06-03|1139.57
#2016-06-06|1139.35
#2016-06-07|1156.50
#2016-06-08|1171.35
#2016-06-09|1164.68
#2016-06-10|1148.38
#2016-06-13|1111.34
#2016-06-14|1104.37
#2016-06-15|1107.68
#2016-06-16|1092.75
#2016-06-17|1103.02
#2016-06-20|1135.50
#2016-06-21|1134.08
#2016-06-22|1119.80
#2016-06-23|1128.27
#2016-06-24|1074.74
#2016-06-27|1085.60
#2016-06-28|1075.96
#2016-06-29|1103.01
#2016-06-30|1106.79
#2016-07-01|1114.17
#2016-07-04|1129.89
#2016-07-05|1134.68
#2016-07-06|1109.30
#2016-07-07|1106.36
#2016-07-08|1099.72
#2016-07-11|1129.00
#2016-07-12|1140.28
#2016-07-13|1162.68
#2016-07-14|1163.65
#2016-07-15|1172.48
#2016-07-18|1173.66
#2016-07-19|1171.69
#2016-07-20|1155.32
#2016-07-21|1171.63
#2016-07-22|1159.12
#2016-07-25|1163.69
#2016-07-26|1158.18
#2016-07-27|1190.70
#2016-07-28|1195.52
#2016-07-29|1216.43
#2016-08-01|1215.99
#2016-08-02|1211.60
#2016-08-03|1182.62
#2016-08-04|1215.28
#2016-08-05|1202.06
#2016-08-08|1217.32
#2016-08-09|1243.38
#2016-08-10|1244.51
#2016-08-11|1240.49
#2016-08-12|1254.39
#2016-08-15|1240.89
#2016-08-16|1240.70
#2016-08-17|1259.88
#2016-08-18|1251.63
#2016-08-19|1270.71
#2016-08-22|1274.09
#2016-08-23|1261.97
#2016-08-24|1266.56
#2016-08-25|1262.35
#2016-08-26|1264.57
#2016-08-29|1271.39
#2016-08-30|1270.72
#2016-08-31|1284.42
#2016-09-01|1281.03
#2016-09-02|1267.53
#2016-09-05|1281.74
#2016-09-06|1294.09
#2016-09-07|1299.90
#2016-09-08|1284.29
#2016-09-09|1276.12
#2016-09-12|1250.90
#2016-09-13|1246.35
#2016-09-14|1231.04
#2016-09-15|1229.94
#2016-09-16|1231.36
#2016-09-19|1234.61
#2016-09-20|1239.82
#2016-09-21|1280.23
#2016-09-22|1282.92
#2016-09-23|1278.97
#2016-09-26|1273.05
#2016-09-27|1300.13
#2016-09-28|1280.28
#2016-09-29|1291.27
#2016-09-30|1271.43
#2016-10-03|1275.93
#2016-10-04|1279.72
#2016-10-05|1275.04
#2016-10-06|1273.63
#2016-10-07|1279.52
#2016-10-10|1277.73
#2016-10-11|1279.79
#2016-10-12|1258.03
#2016-10-13|1255.50
#2016-10-14|1249.04
#2016-10-17|1261.84
#2016-10-18|1280.30
#2016-10-19|1287.74
#2016-10-20|1285.98
#2016-10-21|1288.10
#2016-10-24|1293.69
#2016-10-25|1296.07
#2016-10-26|1303.68
#2016-10-27|1291.49
#2016-10-28|1297.05
#2016-10-31|1299.93
#2016-11-01|1301.16
#2016-11-02|1295.47
#2016-11-03|1300.09
#2016-11-04|1292.53
#2016-11-07|1293.44
#2016-11-08|1295.59
#2016-11-09|1225.78
#2016-11-10|1288.90
#2016-11-11|1284.73
#2016-11-14|1289.76
#2016-11-15|1283.42
#2016-11-16|1286.01
#2016-11-17|1285.88
#2016-11-18|1276.42
#2016-11-21|1274.44
#2016-11-22|1284.70
#2016-11-23|1270.94
#2016-11-24|1273.57
#2016-11-25|1282.38
#2016-11-28|1293.56
#2016-11-29|1287.38
#2016-11-30|1272.02
#2016-12-01|1284.55
#2016-12-02|1287.90
#2016-12-05|1280.68
#2016-12-06|1310.60
#2016-12-07|1328.05
#2016-12-08|1356.21
#2016-12-09|1353.93
#2016-12-12|1345.45
#2016-12-13|1348.27
#2016-12-14|1345.99
#2016-12-15|1311.34
#2016-12-16|1315.98
#2016-12-19|1326.22
#2016-12-20|1317.01
#2016-12-21|1315.22
#2016-12-22|1320.39
#2016-12-23|1323.69
#2016-12-26|1313.87
#2016-12-27|1309.96
#2016-12-28|1313.46
#2016-12-29|1308.50
#2016-12-30|1304.35
#2017-01-02|1305.96
#2017-01-03|1294.53
#2017-01-04|1336.06
#2017-01-05|1344.85
#2017-01-06|1330.54
#2017-01-09|1327.14
#2017-01-10|1336.80
#2017-01-11|1352.76
#2017-01-12|1374.21
#2017-01-13|1366.36
#2017-01-16|1360.43
#2017-01-17|1361.04
#2017-01-18|1371.83
#2017-01-19|1364.04
#2017-01-20|1369.89
#2017-01-23|1384.61
#2017-01-24|1382.60
#2017-01-25|1397.66
#2017-01-26|1414.46
#2017-01-27|1406.24
#2017-01-30|1415.64
#2017-01-31|1408.22
#2017-02-01|1422.74
#2017-02-02|1421.82
#2017-02-03|1416.15
#2017-02-06|1415.63
#2017-02-07|1417.07
#2017-02-08|1429.95
#2017-02-09|1411.44
#2017-02-10|1432.85
#2017-02-13|1441.31
#2017-02-14|1436.40
#2017-02-15|1448.47
#2017-02-16|1459.79
#2017-02-17|1463.35
#2017-02-20|1456.05
#2017-02-21|1460.42
#2017-02-22|1471.82
#2017-02-23|1476.65
#2017-02-24|1460.24
#2017-02-27|1446.93
#2017-02-28|1454.30
#2017-03-01|1449.58
#2017-03-02|1454.57
#2017-03-03|1440.37
#2017-03-06|1447.15
#2017-03-07|1444.94
#2017-03-08|1427.88
#2017-03-09|1422.71
#2017-03-10|1423.32
#2017-03-13|1431.33
#2017-03-14|1426.38
#2017-03-15|1411.67
#2017-03-16|1445.35
#2017-03-17|1444.73
#2017-03-20|1449.10
#2017-03-21|1460.04
#2017-03-22|1428.47
#2017-03-23|1430.58
#2017-03-24|1444.88
#2017-03-27|1432.87
#2017-03-28|1459.85
#2017-03-29|1456.36
#2017-03-30|1446.42
#2017-03-31|1434.73
#2017-04-03|1437.81
#2017-04-04|1418.91
#2017-04-05|1417.36
#2017-04-06|1393.29
#2017-04-07|1400.53
#2017-04-10|1406.32
#2017-04-11|1415.79
#2017-04-12|1403.09
#2017-04-13|1391.28
#2017-04-14|1388.81
#2017-04-17|1393.29
#2017-04-18|1394.46
#2017-04-19|1392.81
#2017-04-20|1394.87
#2017-04-21|1414.30
#2017-04-24|1413.13
#2017-04-25|1422.46
#2017-04-26|1434.33
#2017-04-27|1441.81
#2017-04-28|1428.59
#2017-05-01|1432.43
#2017-05-02|1437.98
#2017-05-03|1435.80
#2017-05-04|1429.60
#2017-05-05|1429.87
#2017-05-08|1454.19
#2017-05-09|1430.64
#2017-05-10|1432.78
#2017-05-11|1443.03
#2017-05-12|1440.33
#2017-05-15|1415.36
#2017-05-16|1431.19
#2017-05-17|1439.46
#2017-05-18|1416.08
#2017-05-19|1426.55
#2017-05-22|1449.44
#2017-05-23|1443.73
#2017-05-24|1441.25
#2017-05-25|1444.07
#2017-05-26|1443.26
#2017-05-29|1439.21
#2017-05-30|1445.99
#2017-05-31|1449.93
#2017-06-01|1453.34
#2017-06-02|1482.73
#2017-06-05|1474.73
#2017-06-06|1482.26
#2017-06-07|1484.29
#2017-06-08|1470.56
#2017-06-09|1470.51
#2017-06-12|1481.30
#2017-06-13|1476.75
#2017-06-14|1480.36
#2017-06-15|1444.85
#2017-06-16|1450.01
#2017-06-19|1450.88
#2017-06-20|1462.61
#2017-06-21|1455.74
#2017-06-22|1463.19
#2017-06-23|1465.68
#2017-06-26|1468.18
#2017-06-27|1474.31
#2017-06-28|1488.00
#2017-06-29|1496.67
#2017-06-30|1498.45
#2017-07-03|1503.58
#2017-07-04|1491.57
#2017-07-05|1505.80
#2017-07-06|1499.99
#2017-07-07|1492.48
#2017-07-10|1499.73
#2017-07-11|1512.77
#2017-07-12|1526.31
#2017-07-13|1533.35
#2017-07-14|1556.35
#2017-07-17|1557.77
#2017-07-18|1571.02
#2017-07-19|1577.31
#2017-07-20|1596.49
#2017-07-21|1600.93
#2017-07-24|1600.29
#2017-07-25|1585.68
#2017-07-26|1579.41
#2017-07-27|1588.32
#2017-07-28|1573.81
#2017-07-31|1595.74
#2017-08-01|1606.63
#2017-08-02|1614.10
#2017-08-03|1613.32
#2017-08-04|1601.56
#2017-08-07|1616.41
#2017-08-08|1609.69
#2017-08-09|1594.90
#2017-08-10|1601.40
#2017-08-11|1596.62
#2017-08-14|1583.99
#2017-08-15|1580.49
#2017-08-16|1581.55
#2017-08-17|1603.47
#2017-08-18|1595.95
#2017-08-21|1606.14
#2017-08-22|1609.01
#2017-08-23|1611.95
#2017-08-24|1606.75
#2017-08-25|1619.76
#2017-08-28|1626.34
#2017-08-29|1628.91
#2017-08-30|1621.79
#2017-08-31|1632.72
#2017-09-01|1635.43
#2017-09-04|1621.96
#2017-09-05|1617.07
#2017-09-06|1622.80
#2017-09-07|1638.14
#2017-09-08|1641.45
#2017-09-11|1648.01
#2017-09-12|1650.15
#2017-09-13|1654.41
#2017-09-14|1647.29
#2017-09-15|1643.61
#2017-09-18|1637.86
#2017-09-19|1663.12
#2017-09-20|1655.03
#2017-09-21|1628.73
#2017-09-22|1607.78
#2017-09-25|1612.53
#2017-09-26|1610.39
#2017-09-27|1605.98
#2017-09-28|1619.53
#2017-09-29|1620.49
#2017-10-02|1618.45
#2017-10-03|1627.80
#2017-10-04|1631.20
#2017-10-05|1624.57
#2017-10-06|1628.60
#2017-10-09|1629.46
#2017-10-10|1648.25
#2017-10-11|1628.63
#2017-10-12|1620.10
#2017-10-13|1632.00
#2017-10-16|1646.49
#2017-10-17|1650.52
#2017-10-18|1639.80
#2017-10-19|1653.80
#2017-10-20|1649.97
#2017-10-23|1674.75
#2017-10-24|1681.12
#2017-10-25|1690.29
#2017-10-26|1687.75
#2017-10-27|1705.89
#2017-10-30|1714.24
#2017-10-31|1707.24
#2017-11-01|1726.04
#2017-11-02|1740.78
#2017-11-03|1736.03
#2017-11-06|1731.89
#2017-11-07|1750.98
#2017-11-08|1762.52
#2017-11-09|1762.15
#2017-11-10|1759.03
#2017-11-13|1731.22
#2017-11-14|1730.75
#2017-11-15|1696.19
#2017-11-16|1720.33
#2017-11-17|1725.66
#2017-11-20|1714.09
#2017-11-21|1733.82
#2017-11-22|1748.31
#2017-11-23|1757.45
#2017-11-24|1759.22
#2017-11-27|1756.44
#2017-11-28|1736.92
#2017-11-29|1750.41
#2017-11-30|1748.81
#2017-12-01|1747.17
#2017-12-04|1746.17
#2017-12-05|1745.14
#2017-12-06|1712.76
#2017-12-07|1723.10
#2017-12-08|1728.90
#2017-12-11|1745.40
#2017-12-12|1735.67
#2017-12-13|1720.71
#2017-12-14|1731.93
#2017-12-15|1725.95
#2017-12-18|1756.14
#2017-12-19|1746.77
#2017-12-20|1758.77
#2017-12-21|1754.78
#2017-12-22|1762.90
#2017-12-25|1767.94
#2017-12-26|1764.53
#2017-12-27|1767.83
#2017-12-28|1777.08
#2017-12-29|1777.19
#2018-01-01|1777.19
#2018-01-02|1790.58
#2018-01-03|1793.41
#2018-01-04|1833.01
#2018-01-05|1848.03
#2018-01-08|1858.87
#2018-01-09|1878.38
#2018-01-10|1881.33
#2018-01-11|1873.37
#2018-01-12|1882.19
#2018-01-15|1887.96
#2018-01-16|1886.24
#2018-01-17|1871.37
#2018-01-18|1845.62
#2018-01-19|1864.16
#2018-01-22|1857.10
#2018-01-23|1876.61
#2018-01-24|1890.68
#2018-01-25|1892.60
#2018-01-26|1893.43
#2018-01-29|1905.56
#2018-01-30|1873.01
#2018-01-31|1852.24
#2018-02-01|1874.33
#2018-02-02|1833.21
#2018-02-05|1786.79
#2018-02-06|1719.37
#2018-02-07|1714.99
#2018-02-08|1727.53
#2018-02-09|1688.27
#2018-02-12|1697.93
#2018-02-13|1699.38
#2018-02-14|1710.11
#2018-02-15|1725.67
#2018-02-16|1747.79
#2018-02-19|1781.76
#2018-02-20|1760.22
#2018-02-21|1760.30
#2018-02-22|1744.16
#2018-02-23|1777.31
#2018-02-26|1787.07
#2018-02-27|1798.36
#2018-02-28|1777.22
#2018-03-01|1740.81
#2018-03-02|1725.50
#2018-03-05|1688.70
#2018-03-06|1712.40
#2018-03-07|1695.22
#2018-03-08|1706.09
#2018-03-09|1704.29
#2018-03-12|1743.53
#2018-03-13|1743.14
#2018-03-14|1738.01
#2018-03-15|1737.78
#2018-03-16|1727.02
#2018-03-19|1710.33
#2018-03-20|1699.56
#2018-03-21|1699.95
#2018-03-22|1717.70
#2018-03-23|1642.81
#2018-03-26|1658.80
#2018-03-27|1700.17
#2018-03-28|1672.32
#2018-03-29|1669.55
#2018-03-30|1682.42
#2018-04-02|1681.67
#2018-04-03|1671.59
#2018-04-04|1650.49
#2018-04-05|1651.96
#2018-04-06|1637.98
#2018-04-09|1636.61
#2018-04-10|1660.41
#2018-04-11|1672.10
#2018-04-12|1657.40
#2018-04-13|1674.05
#2018-04-16|1671.11
#2018-04-17|1669.27
#2018-04-18|1694.51
#2018-04-19|1720.52
#2018-04-20|1701.05
#2018-04-23|1692.36
#2018-04-24|1691.64
#2018-04-25|1675.03
#2018-04-26|1670.71
#2018-04-27|1669.16
#2018-04-30|1678.41
#2018-05-01|1676.99
#2018-05-02|1676.63
#2018-05-03|1687.14
#2018-05-04|1685.82
#2018-05-07|1680.26
#2018-05-08|1676.11
#2018-05-09|1672.11
#2018-05-10|1690.59
#2018-05-11|1705.90
#2018-05-14|1712.36
#2018-05-15|1699.62
#2018-05-16|1691.27
#2018-05-17|1701.13
#2018-05-18|1712.88
#2018-05-21|1701.62
#2018-05-22|1700.68
#2018-05-23|1696.06
#2018-05-24|1682.33
#2018-05-25|1672.65
#2018-05-28|1684.87
#2018-05-29|1671.13
#2018-05-30|1633.69
#2018-05-31|1647.97
#2018-06-01|1637.77
#2018-06-04|1670.16
#2018-06-05|1670.90
#2018-06-06|1669.47
#2018-06-07|1695.89
#2018-06-08|1686.28
#2018-06-11|1683.96
#2018-06-12|1671.50
#2018-06-13|1669.56
#2018-06-14|1645.62
#2018-06-15|1627.70
#2018-06-18|1598.91
#2018-06-19|1563.04
#2018-06-20|1559.13
#2018-06-21|1550.46
#2018-06-22|1555.10
#2018-06-25|1552.86
#2018-06-26|1559.44
#2018-06-27|1539.42
#2018-06-28|1538.21
#2018-06-29|1543.68
#2018-07-02|1510.45
#2018-07-03|1503.79
#2018-07-04|1497.39
#2018-07-05|1486.04
#2018-07-06|1509.32
#2018-07-09|1522.59
#2018-07-10|1527.68
#2018-07-11|1510.37
#2018-07-12|1494.82
#2018-07-13|1515.76
#2018-07-16|1511.69
#2018-07-17|1520.44
#2018-07-18|1524.19
#2018-07-19|1522.80
#2018-07-20|1524.53
#2018-07-23|1524.18
#2018-07-24|1537.55
#2018-07-25|1571.52
#2018-07-26|1589.49
#2018-07-27|1603.99
#2018-07-30|1603.52
#2018-07-31|1585.95
#2018-08-01|1615.23
#2018-08-02|1603.00
#2018-08-03|1597.47
#2018-08-06|1586.66
#2018-08-07|1597.86
#2018-08-08|1593.66
#2018-08-09|1599.68
#2018-08-10|1575.57
#2018-08-13|1532.68
#2018-08-14|1550.79
#2018-08-15|1539.40
#2018-08-16|1521.14
#2018-08-17|1531.31
#2018-08-20|1530.87
#2018-08-21|1535.68
#2018-08-22|1548.36
#2018-08-23|1533.74
#2018-08-24|1537.91
#2018-08-27|1566.01
#2018-08-28|1574.53
#2018-08-29|1577.31
#2018-08-30|1577.86
#2018-08-31|1567.09
#2018-09-03|1543.70
#2018-09-04|1532.60
#2018-09-05|1515.40
#2018-09-06|1512.98
#2018-09-07|1497.95
#2018-09-10|1492.26
#2018-09-11|1480.14
#2018-09-12|1465.77
#2018-09-13|1477.01
#2018-09-14|1500.70
#2018-09-17|1497.96
#2018-09-18|1529.83
#2018-09-19|1551.08
#2018-09-20|1548.14
#2018-09-21|1572.62
#2018-09-24|1572.05
#2018-09-25|1585.49
#2018-09-26|1585.40
#2018-09-27|1567.95
#2018-09-28|1575.37
#2018-10-01|1577.27
#2018-10-02|1582.39
#2018-10-03|1563.40
#2018-10-04|1556.72
#2018-10-05|1532.56
#2018-10-08|1536.11
#2018-10-09|1511.43
#2018-10-10|1499.60
#2018-10-11|1440.78
#2018-10-12|1456.77
#2018-10-15|1442.70
#2018-10-16|1452.06
#2018-10-17|1466.45
#2018-10-18|1438.16
#2018-10-19|1432.88
#2018-10-22|1436.31
#2018-10-23|1397.12
#2018-10-24|1383.47
#2018-10-25|1341.78
#2018-10-26|1343.06
#2018-10-29|1342.34
#2018-10-30|1359.19
#2018-10-31|1374.56
#2018-11-01|1375.75
#2018-11-02|1420.32
#2018-11-05|1398.42
#2018-11-06|1405.41
#2018-11-07|1399.42
#2018-11-08|1410.96
#2018-11-09|1404.70
#2018-11-12|1404.34
#2018-11-13|1369.85
#2018-11-14|1380.10
#2018-11-15|1387.76
#2018-11-16|1377.14
#2018-11-19|1392.19
#2018-11-20|1385.41
#2018-11-21|1382.25
#2018-11-22|1379.31
#2018-11-23|1376.23
#2018-11-26|1372.56
#2018-11-27|1379.86
#2018-11-28|1384.90
#2018-11-29|1397.96
#2018-11-30|1402.25
#2018-12-03|1430.81
#2018-12-04|1404.91
#2018-12-05|1384.92
#2018-12-06|1365.86
#2018-12-07|1356.98
#2018-12-10|1327.32
#2018-12-11|1304.63
#2018-12-12|1329.54
#2018-12-13|1341.80
#2018-12-14|1323.25
#2018-12-17|1327.82
#2018-12-18|1315.39
#2018-12-19|1320.43
#2018-12-20|1287.43
#2018-12-21|1273.97
#2018-12-24|1280.92
#2018-12-25|1234.93
#2018-12-26|1246.99
#2018-12-27|1286.09
#2018-12-28|1294.39
#2018-12-31|1301.20
#2019-01-01|1301.20
#2019-01-02|1298.78
#2019-01-03|1310.54
#2019-01-04|1279.95
#2019-01-07|1321.69
#2019-01-08|1323.91
#2019-01-09|1345.48
#2019-01-10|1336.28
#2019-01-11|1343.80
#2019-01-14|1340.21
#2019-01-15|1355.68
#2019-01-16|1345.71
#2019-01-17|1346.66
#2019-01-18|1351.05
#2019-01-21|1367.10
#2019-01-22|1352.67
#2019-01-23|1349.26
#2019-01-24|1355.75
#2019-01-25|1378.05
#2019-01-28|1375.83
#2019-01-29|1374.22
#2019-01-30|1376.90
#2019-01-31|1392.75
#2019-02-01|1376.27
#2019-02-04|1383.47
#2019-02-05|1392.23
#2019-02-06|1393.03
#2019-02-07|1376.02
#2019-02-08|1335.98
#2019-02-11|1329.47
#2019-02-12|1356.72
#2019-02-13|1371.14
#2019-02-14|1375.49
#2019-02-15|1361.64
#2019-02-18|1388.85
#2019-02-19|1393.26
#2019-02-20|1403.96
#2019-02-21|1404.19
#2019-02-22|1398.77
#2019-02-25|1406.89
#2019-02-26|1404.11
#2019-02-27|1403.40
#2019-02-28|1382.29
#2019-03-01|1374.57
#2019-03-04|1387.41
#2019-03-05|1371.83
#2019-03-06|1370.18
#2019-03-07|1352.62
#2019-03-08|1327.38
#2019-03-11|1337.13
#2019-03-12|1357.63
#2019-03-13|1353.28
#2019-03-14|1337.10
#2019-03-15|1352.84
#2019-03-18|1362.12
#2019-03-19|1360.30
#2019-03-20|1362.59
#2019-03-21|1371.53
#2019-03-22|1385.27
#2019-03-25|1345.98
#2019-03-26|1370.27
#2019-03-27|1364.53
#2019-03-28|1339.93
#2019-03-29|1343.39
#2019-04-01|1376.14
#2019-04-02|1385.85
#2019-04-03|1405.57
#2019-04-04|1406.42
#2019-04-05|1419.55
#2019-04-08|1413.84
#2019-04-09|1412.91
#2019-04-10|1411.53
#2019-04-11|1402.13
#2019-04-12|1392.30
#2019-04-15|1413.15
#2019-04-16|1406.63
#2019-04-17|1408.29
#2019-04-18|1393.11
#2019-04-19|1395.87
#2019-04-22|1393.16
#2019-04-23|1388.98
#2019-04-24|1371.28
#2019-04-25|1374.27
#2019-04-26|1364.35
#2019-04-29|1365.97
#2019-04-30|1366.05
#2019-05-01|1368.07
#2019-05-02|1364.71
#2019-05-03|1366.19
#2019-05-06|1369.18
#2019-05-07|1345.25
#2019-05-08|1321.15
#2019-05-09|1292.78
#2019-05-10|1283.44
#2019-05-13|1269.99
#2019-05-14|1271.03
#2019-05-15|1280.02
#2019-05-16|1264.00
#2019-05-17|1271.08
#2019-05-20|1260.33
#2019-05-21|1250.24
#2019-05-22|1253.73
#2019-05-23|1247.85
#2019-05-24|1256.64
#2019-05-27|1255.37
#2019-05-28|1256.76
#2019-05-29|1247.54
#2019-05-30|1251.81
#2019-05-31|1246.39
#2019-06-03|1238.19
#2019-06-04|1255.16
#2019-06-05|1281.39
#2019-06-06|1273.72
#2019-06-07|1277.69
#2019-06-10|1290.71
#2019-06-11|1304.22
#2019-06-12|1304.97
#2019-06-13|1295.27
#2019-06-14|1294.51
#2019-06-17|1280.59
#2019-06-18|1277.04
#2019-06-19|1307.57
#2019-06-20|1319.41
#2019-06-21|1319.31
#2019-06-24|1327.51
#2019-06-25|1331.51
#2019-06-26|1317.68
#2019-06-27|1340.17
#2019-06-28|1338.03
#2019-07-01|1355.40
#2019-07-02|1355.25
#2019-07-03|1342.19
#2019-07-04|1349.03
#2019-07-05|1339.93
#2019-07-08|1320.31
#2019-07-09|1301.23
#2019-07-10|1287.80
#2019-07-11|1298.80
#2019-07-12|1302.12
#2019-07-15|1305.27
#2019-07-16|1301.62
#2019-07-17|1306.46
#2019-07-18|1280.46
#2019-07-19|1310.53
#2019-07-22|1305.34
#2019-07-23|1314.01
#2019-07-24|1319.28
#2019-07-25|1322.00
#2019-07-26|1306.42
#2019-07-29|1297.16
#2019-07-30|1307.89
#2019-07-31|1309.02
#2019-08-01|1299.61
#2019-08-02|1269.70
#2019-08-05|1238.78
#2019-08-06|1229.95
#2019-08-07|1224.41
#2019-08-08|1226.94
#2019-08-09|1239.73
#2019-08-12|1241.45
#2019-08-13|1211.51
#2019-08-14|1241.77
#2019-08-15|1228.05
#2019-08-16|1221.64
#2019-08-19|1230.01
#2019-08-20|1239.99
#2019-08-21|1228.56
#2019-08-22|1224.26
#2019-08-23|1234.51
#2019-08-26|1206.37
#2019-08-27|1217.14
#2019-08-28|1219.79
#2019-08-29|1217.33
#2019-08-30|1243.90
#2019-09-02|1236.46
#2019-09-03|1248.74
#2019-09-04|1238.40
#2019-09-05|1264.22
#2019-09-06|1270.89
#2019-09-09|1276.94
#2019-09-10|1294.85
#2019-09-11|1317.28
#2019-09-12|1327.98
#2019-09-13|1337.69
#2019-09-16|1341.29
#2019-09-17|1325.17
#2019-09-18|1319.69
#2019-09-19|1326.66
#2019-09-20|1330.98
#2019-09-23|1332.41
#2019-09-24|1340.80
#2019-09-25|1322.29
#2019-09-26|1333.11
#2019-09-27|1307.72
#2019-09-30|1298.71
#2019-10-01|1320.22
#2019-10-02|1310.56
#2019-10-03|1292.03
#2019-10-04|1294.26
#2019-10-07|1291.36
#2019-10-08|1304.53
#2019-10-09|1299.51
#2019-10-10|1304.60
#2019-10-11|1320.26
#2019-10-14|1325.85
#2019-10-15|1339.30
#2019-10-16|1342.10
#2019-10-17|1338.72
#2019-10-18|1347.91
#2019-10-21|1351.38
#2019-10-22|1353.84
#2019-10-23|1356.33
#2019-10-24|1361.15
#2019-10-25|1359.40
#2019-10-28|1350.50
#2019-10-29|1372.31
#2019-10-30|1362.63
#2019-10-31|1371.95
#2019-11-01|1365.84
#2019-11-04|1366.48
#2019-11-05|1390.94
#2019-11-06|1401.35
#2019-11-07|1394.52
#2019-11-08|1402.05
#2019-11-11|1401.28
#2019-11-12|1406.79
#2019-11-13|1398.35
#2019-11-14|1375.89
#2019-11-15|1391.71
#2019-11-18|1387.38
#2019-11-19|1375.11
#2019-11-20|1362.37
#2019-11-21|1352.75
#2019-11-22|1357.22
#2019-11-25|1371.40
#2019-11-26|1372.07
#2019-11-27|1371.41
#2019-11-28|1366.06
#2019-11-29|1354.12
#2019-12-02|1371.03
#2019-12-03|1367.94
#2019-12-04|1352.12
#2019-12-05|1366.18
#2019-12-06|1369.02
#2019-12-09|1381.98
#2019-12-10|1378.15
#2019-12-11|1378.76
#2019-12-12|1379.21
#2019-12-13|1413.98
#2019-12-16|1399.91
#2019-12-17|1408.61
#2019-12-18|1397.35
#2019-12-19|1395.11
#2019-12-20|1395.25
#2019-12-23|1387.23
#2019-12-24|1386.92
#2019-12-25|1377.41
#2019-12-26|1386.81
#2019-12-27|1389.85
#2019-12-30|1387.03
#2019-12-31|1390.21
#2020-01-01|1390.21
#2020-01-02|1392.86
#2020-01-03|1393.83
#2020-01-06|1365.53
#2020-01-07|1375.31
#2020-01-08|1344.88
#2020-01-09|1361.64
#2020-01-10|1364.28
#2020-01-13|1363.47
#2020-01-14|1380.66
#2020-01-15|1377.05
#2020-01-16|1372.24
#2020-01-17|1384.76
#2020-01-20|1399.20
#2020-01-21|1382.43
#2020-01-22|1391.85
#2020-01-23|1375.02
#2020-01-24|1375.33
#2020-01-27|1353.91
#2020-01-28|1329.61
#2020-01-29|1341.49
#2020-01-30|1329.67
#2020-01-31|1339.74
#2020-02-03|1323.91
#2020-02-04|1334.81
#2020-02-05|1344.54
#2020-02-06|1380.53
#2020-02-07|1372.79
#2020-02-10|1361.90
#2020-02-11|1366.43
#2020-02-12|1360.40
#2020-02-13|1358.61
#2020-02-14|1353.80
#2020-02-17|1343.80
#2020-02-18|1328.49
#2020-02-19|1311.70
#2020-02-20|1304.15
#2020-02-21|1300.21
#2020-02-24|1300.87
#2020-02-25|1271.26
#2020-02-26|1260.12
#2020-02-27|1237.34
#2020-02-28|1209.40
#2020-03-02|1213.48
#2020-03-03|1204.28
#2020-03-04|1205.82
#2020-03-05|1224.35
#2020-03-06|1195.44
#2020-03-09|1150.69
#2020-03-10|1147.97
#2020-03-11|1117.16
#2020-03-12|1056.20
#2020-03-13| 988.46
#2020-03-16| 968.87
#2020-03-17| 969.09
#2020-03-18| 945.09
#2020-03-19| 911.03
#2020-03-20| 919.40
#2020-03-23| 917.17
#2020-03-24| 965.96
#2020-03-25|1043.88
#2020-03-26|1034.67
#2020-03-27|1097.67
#2020-03-30|1085.38
#2020-03-31|1066.06
#2020-04-01|1030.46
#2020-04-02|1007.78
#2020-04-03| 998.75
#2020-04-06|1034.65
#2020-04-07|1059.62
#2020-04-08|1067.90
#2020-04-09|1069.44
#2020-04-10|1087.92
#2020-04-13|1070.43
#2020-04-14|1099.35
#2020-04-15|1089.69
#2020-04-16|1081.08
#2020-04-17|1109.45
#2020-04-20|1104.13
#2020-04-21|1084.74
#2020-04-22|1072.19
#2020-04-23|1103.20
#2020-04-24|1092.68
#2020-04-27|1124.95
#2020-04-28|1125.80
#2020-04-29|1134.84
#2020-04-30|1150.99
#2020-05-01|1123.17
#2020-05-04|1113.54
#2020-05-05|1116.14
#2020-05-06|1123.33
#2020-05-07|1117.44
#2020-05-08|1143.87
#2020-05-11|1154.10
#2020-05-12|1146.08
#2020-05-13|1149.35
#2020-05-14|1125.40
#2020-05-15|1131.93
#2020-05-18|1127.95
#2020-05-19|1155.22
#2020-05-20|1166.47
#2020-05-21|1169.30
#2020-05-22|1151.44
#2020-05-25|1166.49
#2020-05-26|1206.14
#2020-05-27|1218.61
#2020-05-28|1234.34
#2020-05-29|1213.88
#2020-06-01|1222.73
#2020-06-02|1226.28
#2020-06-03|1245.49
#2020-06-04|1245.63
#2020-06-05|1257.61
#2020-06-08|1284.24
#2020-06-09|1282.50
#2020-06-10|1291.84
#2020-06-11|1268.82
#2020-06-12|1239.31
#2020-06-15|1196.54
#2020-06-16|1270.56
#2020-06-17|1262.39
#2020-06-18|1264.75
#2020-06-19|1260.78
#2020-06-22|1257.67
#2020-06-23|1266.09
#2020-06-24|1254.11
#2020-06-25|1229.45
#2020-06-26|1242.62
#2020-06-29|1216.34
#2020-06-30|1232.11
#2020-07-01|1223.73
#2020-07-02|1219.10
#2020-07-03|1231.67
#2020-07-06|1254.47
#2020-07-07|1244.86
#2020-07-08|1240.38
#2020-07-09|1249.88
#2020-07-10|1230.25
#2020-07-13|1265.90
#2020-07-14|1263.50
#2020-07-15|1288.26
#2020-07-16|1276.67
#2020-07-17|1262.59
#2020-07-20|1271.23
#2020-07-21|1278.67
#2020-07-22|1282.30
#2020-07-23|1283.45
#2020-07-24|1289.69
#2020-07-27|1306.63
#2020-07-28|1308.04
#2020-07-29|1283.53
#2020-07-30|1277.40
#2020-07-31|1233.23
#2020-08-03|1258.67
#2020-08-04|1294.95
#2020-08-05|1320.82
#2020-08-06|1329.11
#2020-08-07|1322.03
#2020-08-10|1322.96
#2020-08-11|1356.27
#2020-08-12|1364.71
#2020-08-13|1367.59
#2020-08-14|1360.26
#2020-08-17|1351.10
#2020-08-18|1349.74
#2020-08-19|1348.91
#2020-08-20|1322.43
#2020-08-21|1340.00
#2020-08-24|1348.86
#2020-08-25|1371.48
#2020-08-26|1375.80
#2020-08-27|1363.70
#2020-08-28|1370.33
#2020-08-31|1363.39
#2020-09-01|1366.39
#2020-09-02|1371.29
#2020-09-03|1390.79
#2020-09-04|1387.51
#2020-09-07|1390.35
#2020-09-08|1403.14
#2020-09-09|1390.74
#2020-09-10|1414.23
#2020-09-11|1414.84
#2020-09-14|1445.22
#2020-09-15|1440.60
#2020-09-16|1431.17
#2020-09-17|1421.36
#2020-09-18|1444.79
#2020-09-21|1432.60
#2020-09-22|1424.61
#2020-09-23|1406.70
#2020-09-24|1374.16
#2020-09-25|1385.24
#2020-09-28|1405.90
#2020-09-29|1405.73
#2020-09-30|1377.69
#2020-10-01|1376.58
#2020-10-02|1365.28
#2020-10-05|1397.14
#2020-10-06|1412.69
#2020-10-07|1414.49
#2020-10-08|1434.12
#2020-10-09|1431.19
#2020-10-12|1431.82
#2020-10-13|1424.74
#2020-10-14|1414.99
#2020-10-15|1414.78
#2020-10-16|1403.26
#2020-10-19|1416.97
#2020-10-20|1410.23
#2020-10-21|1447.48
#2020-10-22|1439.79
#2020-10-23|1447.97
#2020-10-26|1448.36
#2020-10-27|1443.22
#2020-10-28|1434.04
#2020-10-29|1421.75
#2020-10-30|1383.94
#2020-11-02|1409.92
#2020-11-03|1423.54
#2020-11-04|1436.97
#2020-11-05|1454.10
#2020-11-06|1485.74
#2020-11-09|1492.31
#2020-11-10|1509.29
#2020-11-11|1519.50
#2020-11-12|1517.93
#2020-11-13|1508.95
#2020-11-16|1531.06
#2020-11-17|1542.32
#2020-11-18|1546.79
#2020-11-19|1541.01
#2020-11-20|1550.90
#2020-11-23|1552.46
#2020-11-24|1590.35
#2020-11-25|1601.74
#2020-11-26|1613.68
#2020-11-27|1624.77
#2020-11-30|1587.47
#2020-12-01|1619.84
#2020-12-02|1641.62
#2020-12-03|1658.42
#2020-12-04|1676.60
#2020-12-07|1661.01
#2020-12-08|1649.42
#2020-12-09|1684.86
#2020-12-10|1668.31
#2020-12-11|1672.43
#2020-12-14|1668.94
#2020-12-15|1670.90
#2020-12-16|1690.88
#2020-12-17|1687.93
#2020-12-18|1686.46
#2020-12-21|1695.79
#2020-12-22|1655.26
#2020-12-23|1652.95
#2020-12-24|1672.55
#2020-12-25|1686.96
#2020-12-28|1690.51
#2020-12-29|1720.87
#2020-12-30|1718.43
#2020-12-31|1718.56
#2021-01-01|1718.56
#2021-01-04|1724.09
#2021-01-05|1739.68
#2021-01-06|1732.70
#2021-01-07|1787.38
#2021-01-08|1822.28
#2021-01-11|1805.76
#2021-01-12|1807.68
#2021-01-13|1830.01
#2021-01-14|1827.25
#2021-01-15|1796.81
#2021-01-18|1773.45
#2021-01-19|1797.44
#2021-01-20|1820.49
#2021-01-21|1831.16
#2021-01-22|1817.23
#2021-01-25|1844.72
#2021-01-26|1819.11
#2021-01-27|1812.53
#2021-01-28|1787.67
#2021-01-29|1744.93
#2021-02-01|1775.84
#2021-02-02|1801.50
#2021-02-03|1823.60
#2021-02-04|1804.18
#2021-02-05|1814.85
#2021-02-08|1841.56
#2021-02-09|1848.04
#2021-02-10|1848.25
#2021-02-11|1847.52
#2021-02-12|1845.88
#2021-02-15|1862.46
#2021-02-16|1862.23
#2021-02-17|1860.84
#2021-02-18|1834.66
#2021-02-19|1835.84
#2021-02-22|1851.53
#2021-02-23|1847.64
#2021-02-24|1798.74
#2021-02-25|1832.81
#2021-02-26|1758.05
#2021-03-01|1785.23
#2021-03-02|1786.47
#2021-03-03|1809.65
#2021-03-04|1786.57
#2021-03-05|1797.44
#2021-03-08|1788.72
#2021-03-09|1794.43
#2021-03-10|1791.07
#2021-03-11|1822.43
#2021-03-12|1852.06
#2021-03-15|1867.07
#2021-03-16|1855.90
#2021-03-17|1845.36
#2021-03-18|1874.11
#2021-03-19|1872.81
#2021-03-22|1866.62
#2021-03-23|1843.75
#2021-03-24|1805.36
#2021-03-25|1836.30
#2021-03-26|1850.92
#2021-03-29|1862.18
#2021-03-30|1846.21
#2021-03-31|1825.46
#2021-04-01|1821.91
#2021-04-02|1837.51
#2021-04-05|1859.93
#2021-04-06|1849.59
#2021-04-07|1872.45
#2021-04-08|1873.34
#2021-04-09|1866.78
#2021-04-12|1855.66
#2021-04-13|1870.49
#2021-04-14|1881.85
#2021-04-15|1898.18
#2021-04-16|1901.43
#2021-04-19|1925.60
#2021-04-20|1908.64
#2021-04-21|1858.96
#2021-04-22|1896.25
#2021-04-23|1881.11
#2021-04-26|1894.80
#2021-04-27|1886.49
#2021-04-28|1866.24
#2021-04-29|1878.55
#2021-04-30|1861.30
#2021-05-03|1852.81
#2021-05-04|1856.80
#2021-05-05|1856.56
#2021-05-06|1913.22
#2021-05-07|1936.44
#2021-05-10|1969.68
#2021-05-11|1939.58
#2021-05-12|1877.45
#2021-05-13|1854.35
#2021-05-14|1867.44
#2021-05-17|1853.65
#2021-05-18|1894.30
#2021-05-19|1876.31
#2021-05-20|1861.16
#2021-05-21|1859.24
#2021-05-24|1871.64
#2021-05-25|1881.07
#2021-05-26|1861.45
#2021-05-27|1827.46
#2021-05-28|1871.01
#2021-05-31|1848.34
#2021-06-01|1854.30
#2021-06-02|1867.43
#2021-06-03|1859.34
#2021-06-04|1872.20
#2021-06-07|1863.87
#2021-06-08|1845.76
#2021-06-09|1824.02
#2021-06-10|1828.49
#2021-06-11|1840.44
#2021-06-14|1837.65
#2021-06-15|1839.77
#2021-06-16|1841.40
#2021-06-17|1825.70
#2021-06-18|1813.72
#2021-06-21|1761.45
#2021-06-22|1802.91
#2021-06-23|1790.70
#2021-06-24|1798.74
#2021-06-25|1826.54
#2021-06-28|1833.44
#2021-06-29|1815.26
#2021-06-30|1808.12
#2021-07-01|1798.44
#2021-07-02|1810.79
#2021-07-05|1813.44
#2021-07-06|1823.79
#2021-07-07|1791.35
#2021-07-08|1782.21
#2021-07-09|1760.21
#2021-07-12|1801.45
#2021-07-13|1815.56
#2021-07-14|1806.14
#2021-07-15|1797.18
#2021-07-16|1801.36
#2021-07-19|1778.84
#2021-07-20|1745.32
#2021-07-21|1755.68
#2021-07-22|1769.31
#2021-07-23|1768.79
#2021-07-26|1789.98
#2021-07-27|1815.76
#2021-07-28|1804.64
#2021-07-29|1820.01
#2021-07-30|1804.59
#2021-08-02|1852.32
#2021-08-03|1841.08
#2021-08-04|1828.14
#2021-08-05|1828.04
#2021-08-06|1817.11
#2021-08-09|1817.35
#2021-08-10|1811.73
#2021-08-11|1829.15
#2021-08-12|1851.45
#2021-08-13|1856.47
#2021-08-16|1838.74
#2021-08-17|1812.81
#2021-08-18|1818.05
#2021-08-19|1774.97
#2021-08-20|1749.36
#2021-08-23|1757.63
#2021-08-24|1782.56
#2021-08-25|1786.25
#2021-08-26|1777.36
#2021-08-27|1772.57
#2021-08-30|1805.61
#2021-08-31|1829.88
#2021-09-01|1828.27
#2021-09-02|1827.72
#2021-09-03|1874.39
#2021-09-06|1893.35
#2021-09-07|1911.14
#2021-09-08|1921.39
#2021-09-09|1919.24
#2021-09-10|1945.59
#2021-09-13|1968.00
#2021-09-14|1984.33
#2021-09-15|1961.55
#2021-09-16|1954.87
#2021-09-17|1940.11
#2021-09-20|1945.40
#2021-09-21|1921.62
#2021-09-22|1891.14
#2021-09-23|1887.87
#2021-09-24|1900.29
#2021-09-27|1894.01
#2021-09-28|1881.35
#2021-09-29|1836.74
#2021-09-30|1822.62
#2021-10-01|1786.11
#2021-10-04|1771.11
#2021-10-05|1745.02
#2021-10-06|1749.38
#2021-10-07|1740.67
#2021-10-08|1750.70
#2021-10-11|1761.02
#2021-10-12|1766.58
#2021-10-13|1762.50
#2021-10-14|1783.65
#2021-10-15|1811.37
#2021-10-18|1812.64
#2021-10-19|1817.09
#2021-10-20|1803.67
#2021-10-21|1787.46
#2021-10-22|1781.44
#2021-10-25|1792.35
#2021-10-26|1804.71
#2021-10-27|1810.28
#2021-10-28|1805.38
#2021-10-29|1794.73
#2021-11-01|1811.36
#2021-11-02|1795.84
#2021-11-03|1784.43
#2021-11-04|1805.82
#2021-11-05|1774.75
#2021-11-08|1772.48
#2021-11-09|1759.44
#2021-11-10|1725.35
#2021-11-11|1737.52
#2021-11-12|1770.38
#2021-11-15|1768.18
#2021-11-16|1750.05
#2021-11-17|1739.91
#2021-11-18|1736.37
#2021-11-19|1749.86
#2021-11-22|1736.87
#2021-11-23|1731.04
#2021-11-24|1714.57
#2021-11-25|1723.28
#2021-11-26|1704.33
#2021-11-29|1662.98
#2021-11-30|1644.93
#2021-12-01|1676.83
#2021-12-02|1669.81
#2021-12-03|1693.74
#2021-12-06|1696.42
#2021-12-07|1722.97
#2021-12-08|1735.65
#2021-12-09|1732.53
#2021-12-10|1715.45
#2021-12-13|1716.35
#2021-12-14|1707.28
#2021-12-15|1702.69
#2021-12-16|1723.88
#2021-12-17|1714.90
#2021-12-20|1664.74
#2021-12-21|1675.49
#2021-12-22|1667.10
#2021-12-23|1685.49
#2021-12-24|1685.46
#2021-12-27|1669.16
#2021-12-28|1690.92
#2021-12-29|1685.61
#2021-12-30|1675.55
#2021-12-31|1676.07
#2022-01-03|1673.48
#2022-01-04|1691.19
#2022-01-05|1709.06
#2022-01-06|1691.06
#2022-01-07|1708.79
#2022-01-10|1712.22
#2022-01-11|1706.88
#2022-01-12|1760.27
#2022-01-13|1776.11
#2022-01-14|1749.20
#2022-01-17|1731.96
#2022-01-18|1708.30
#2022-01-19|1670.59
#2022-01-20|1697.84
#2022-01-21|1685.48
#2022-01-24|1670.25
#2022-01-25|1629.23
#2022-01-26|1624.96
#2022-01-27|1564.06
#2022-01-28|1616.95
#2022-01-31|1623.13
#2022-02-01|1609.97
#2022-02-02|1650.78
#2022-02-03|1642.12
#2022-02-04|1652.60
#2022-02-07|1639.10
#2022-02-08|1625.96
#2022-02-09|1654.72
#2022-02-10|1664.87
#2022-02-11|1661.91
#2022-02-14|1641.54
#2022-02-15|1614.72
#2022-02-16|1655.10
#2022-02-17|1644.43
#2022-02-18|1634.00
#2022-02-21|1619.05
#2022-02-22|1586.43
#2022-02-23|1588.22
#2022-02-24|1567.07
#2022-02-25|1581.76
#2022-02-28|1612.35
#2022-03-01|1623.70
#2022-03-02|1595.76
#2022-03-03|1614.78
#2022-03-04|1586.75
#2022-03-07|1526.50
#2022-03-08|1473.57
#2022-03-09|1470.04
#2022-03-10|1541.37
#2022-03-11|1509.79
#2022-03-14|1507.81
#2022-03-15|1502.48
#2022-03-16|1517.85
#2022-03-17|1558.49
#2022-03-18|1571.14
#2022-03-21|1568.94
#2022-03-22|1568.68
#2022-03-23|1600.22
#2022-03-24|1598.09
#2022-03-25|1608.53
#2022-03-28|1570.79
#2022-03-29|1593.95
#2022-03-30|1573.31
#2022-03-31|1579.03
#2022-04-01|1553.18
#2022-04-04|1560.33
#2022-04-05|1547.62
#2022-04-06|1514.88
#2022-04-07|1489.20
#2022-04-08|1497.15
#2022-04-11|1479.98
#2022-04-12|1458.90
#2022-04-13|1477.78
#2022-04-14|1497.23
#2022-04-15|1482.84
#2022-04-18|1457.17
#2022-04-19|1463.26
#2022-04-20|1481.40
#2022-04-21|1484.21
#2022-04-22|1462.32
#2022-04-25|1438.90
#2022-04-26|1434.36
#2022-04-27|1400.17
#2022-04-28|1426.69
#2022-04-29|1447.95
#2022-05-02|1440.65
#2022-05-03|1439.96
#2022-05-04|1440.90
#2022-05-05|1438.64
#2022-05-06|1451.04
#2022-05-09|1420.77
#2022-05-10|1414.97
#2022-05-11|1412.22
#2022-05-12|1409.48
#2022-05-13|1420.36
#2022-05-16|1412.04
#2022-05-17|1424.86
#2022-05-18|1446.97
#2022-05-19|1438.60
#2022-05-20|1460.81
#2022-05-23|1465.21
#2022-05-24|1458.90
#2022-05-25|1453.96
#2022-05-26|1452.64
#2022-05-27|1474.07
#2022-05-30|1499.89
#2022-05-31|1496.64
#2022-06-01|1501.04
#2022-06-02|1490.16
#2022-06-03|1493.69
#2022-06-06|1491.62
#2022-06-07|1478.76
#2022-06-08|1479.79
#2022-06-09|1471.04
#2022-06-10|1451.72
#2022-06-13|1406.07
#2022-06-14|1390.29
#2022-06-15|1378.33
#2022-06-16|1403.01
#2022-06-17|1347.10
#2022-06-20|1307.11
#2022-06-21|1316.44
#2022-06-22|1296.05
#2022-06-23|1278.71
#2022-06-24|1291.17
#2022-06-27|1319.19
#2022-06-28|1324.55
#2022-06-29|1298.42
#2022-06-30|1283.93
#2022-07-01|1282.20
#2022-07-04|1283.43
#2022-07-05|1292.83
#2022-07-06|1265.66
#2022-07-07|1282.64
#2022-07-08|1291.31
#2022-07-11|1284.83
#2022-07-12|1255.40
#2022-07-13|1260.69
#2022-07-14|1251.46
#2022-07-15|1245.72
#2022-07-18|1255.72
#2022-07-19|1276.00
#2022-07-20|1305.54
#2022-07-21|1312.45
#2022-07-22|1322.89
#2022-07-25|1304.67
#2022-07-26|1311.22
#2022-07-27|1307.48
#2022-07-28|1348.67
#2022-07-29|1354.99
#2022-08-01|1392.22
#2022-08-02|1369.40
#2022-08-03|1347.76
#2022-08-04|1351.57
#2022-08-05|1355.03
#2022-08-08|1369.14
#2022-08-09|1370.49
#2022-08-10|1390.71
#2022-08-11|1397.01
#2022-08-12|1408.98
#2022-08-15|1423.39
#2022-08-16|1405.59
#2022-08-17|1405.71
#2022-08-18|1390.59
#2022-08-19|1373.01
#2022-08-22|1361.64
#2022-08-23|1358.80
#2022-08-24|1359.15
#2022-08-25|1365.24
#2022-08-26|1366.73
#2022-08-29|1331.14
#2022-08-30|1344.95
#2022-08-31|1347.99
#2022-09-01|1313.43
#2022-09-02|1302.52
#2022-09-05|1303.40
#2022-09-06|1295.60
#2022-09-07|1271.73
#2022-09-08|1300.52
#2022-09-09|1316.36
#2022-09-12|1321.62
#2022-09-13|1322.45
#2022-09-14|1305.10
#2022-09-15|1294.71
#2022-09-16|1277.52
#2022-09-19|1268.93
#2022-09-20|1275.60
#2022-09-21|1262.47
#2022-09-22|1269.22
#2022-09-23|1254.66
#2022-09-26|1191.66
#2022-09-27|1196.57
#2022-09-28|1174.08
#2022-09-29|1170.91
#2022-09-30|1156.20
#2022-10-03|1170.11
#2022-10-04|1204.98
#2022-10-05|1216.35
#2022-10-06|1227.49
#2022-10-07|1212.97
#2022-10-10|1208.89
#2022-10-11|1187.21
#2022-10-12|1174.17
#2022-10-13|1162.32
#2022-10-14|1180.51
#2022-10-17|1169.14
#2022-10-18|1186.64
#2022-10-19|1185.68
#2022-10-20|1169.57
#2022-10-21|1152.75
#2022-10-24|1171.75
#2022-10-25|1177.52
#2022-10-26|1191.35
#2022-10-27|1202.89
#2022-10-28|1183.80
#2022-10-31|1189.22
#2022-11-01|1211.13
#2022-11-02|1213.38
#2022-11-03|1206.59
#2022-11-04|1209.32
#2022-11-07|1239.59
#2022-11-08|1261.71
#2022-11-09|1277.12
#2022-11-10|1285.40
#2022-11-11|1354.12
#2022-11-14|1342.26
#2022-11-15|1362.75
#2022-11-16|1359.78
#2022-11-17|1337.16
#2022-11-18|1342.35
#2022-11-21|1328.80
#2022-11-22|1339.15
#2022-11-23|1355.68
#2022-11-24|1389.57
#2022-11-25|1387.86
#2022-11-28|1370.66
#2022-11-29|1373.93
#2022-11-30|1374.16
#2022-12-01|1411.90
#2022-12-02|1388.27
#2022-12-05|1382.37
#2022-12-06|1369.62
#2022-12-07|1365.30
#2022-12-08|1360.06
#2022-12-09|1362.84
#2022-12-12|1349.48
#2022-12-13|1369.73
#2022-12-14|1400.54
#2022-12-15|1373.22
#2022-12-16|1359.25
#2022-12-19|1348.02
#2022-12-20|1373.15
#2022-12-21|1359.41
#2022-12-22|1368.71
#2022-12-23|1346.29
#2022-12-26|1362.04
#2022-12-27|1359.38
#2022-12-28|1345.47
#2022-12-29|1336.77
#2022-12-30|1344.29
#2023-01-02|1342.73
#2023-01-03|1349.70
#2023-01-04|1322.49
#2023-01-05|1310.73
#2023-01-06|1334.48
#2023-01-09|1355.18
#2023-01-10|1371.13
#2023-01-11|1381.07
#2023-01-12|1409.56
#2023-01-13|1431.37
#2023-01-16|1410.64
#2023-01-17|1421.01
#2023-01-18|1432.12
#2023-01-19|1423.03
#2023-01-20|1423.70
#2023-01-23|1433.00
#2023-01-24|1446.03
#2023-01-25|1465.11
#2023-01-26|1475.23
#2023-01-27|1492.44
#2023-01-30|1495.81
#2023-01-31|1496.26
#2023-02-01|1507.59
#2023-02-02|1503.48
#2023-02-03|1473.56
#2023-02-06|1458.29
#2023-02-07|1473.77
#2023-02-08|1466.73
#2023-02-09|1488.78
#2023-02-10|1486.49
#2023-02-13|1465.20
#2023-02-14|1479.15
#2023-02-15|1470.94
#2023-02-16|1492.02
#2023-02-17|1484.92
#2023-02-20|1498.77
#2023-02-21|1507.92
#2023-02-22|1482.00
#2023-02-23|1481.52
#2023-02-24|1467.15
#2023-02-27|1474.82
#2023-02-28|1466.40
#2023-03-01|1477.53
#2023-03-02|1483.11
#2023-03-03|1514.68
#2023-03-06|1534.81
#2023-03-07|1539.62
#2023-03-08|1522.53
#2023-03-09|1534.46
#2023-03-10|1534.36
#2023-03-13|1540.39
#2023-03-14|1486.54
#2023-03-15|1529.01
#2023-03-16|1500.59
#2023-03-17|1504.51
#2023-03-20|1488.62
#2023-03-21|1486.19
#2023-03-22|1513.39
#2023-03-23|1540.89
#2023-03-24|1535.47
#2023-03-27|1535.37
#2023-03-28|1545.09
#2023-03-29|1553.82
#2023-03-30|1540.90
#2023-03-31|1570.49
#2023-04-03|1583.54
#2023-04-04|1576.40
#2023-04-05|1564.83
#2023-04-06|1527.25
#2023-04-07|1543.86
#2023-04-10|1555.25
#2023-04-11|1577.31
#2023-04-12|1576.52
#2023-04-13|1584.76
#2023-04-14|1597.49
#2023-04-17|1595.51
#2023-04-18|1600.49
#2023-04-19|1587.17
#2023-04-20|1586.21
#2023-04-21|1569.65
#2023-04-24|1559.06
#2023-04-25|1546.29
#2023-04-26|1532.51
#2023-04-27|1546.79
#2023-04-28|1525.17
#2023-05-01|1531.50
#2023-05-02|1540.94
#2023-05-03|1541.54
#2023-05-04|1557.49
#2023-05-05|1549.29
#2023-05-08|1542.19
#2023-05-09|1554.45
#2023-05-10|1540.87
#2023-05-11|1525.99
#2023-05-12|1511.57
#2023-05-15|1510.17
#2023-05-16|1513.83
#2023-05-17|1507.99
#2023-05-18|1516.99
#2023-05-19|1521.78
#2023-05-22|1533.25
#2023-05-23|1537.50
#2023-05-24|1529.08
#2023-05-25|1517.52
#2023-05-26|1502.55
#2023-05-29|1514.30
#2023-05-30|1517.35
#2023-05-31|1492.28
#2023-06-01|1503.00
#2023-06-02|1533.56
#2023-06-05|1565.08
#2023-06-06|1576.86
#2023-06-07|1577.87
#2023-06-08|1575.50
#2023-06-09|1595.42
#2023-06-12|1602.09
#2023-06-13|1621.96
#2023-06-14|1636.30
#2023-06-15|1627.16
#2023-06-16|1636.12
#2023-06-19|1622.98
#2023-06-20|1616.35
#2023-06-21|1601.31
#2023-06-22|1593.00
#2023-06-23|1563.21
#2023-06-26|1580.57
#2023-06-27|1578.20
#2023-06-28|1581.07
#2023-06-29|1571.68
#2023-06-30|1577.96
#2023-07-03|1626.40
#2023-07-04|1614.10
#2023-07-05|1620.72
#2023-07-06|1595.93
#2023-07-07|1601.18
#2023-07-10|1604.54
#2023-07-11|1614.11
#2023-07-12|1623.55
#2023-07-13|1654.53
#2023-07-14|1665.81
#2023-07-17|1667.89
#2023-07-18|1698.09
#2023-07-19|1704.61
#2023-07-20|1686.81
#2023-07-21|1686.96
#2023-07-24|1745.59
#2023-07-25|1778.49
#2023-07-26|1765.55
#2023-07-27|1709.29
#2023-07-28|1730.52
#2023-07-31|1761.38
#2023-08-01|1746.33
#2023-08-02|1699.62
#2023-08-03|1700.35
#2023-08-04|1693.23
#2023-08-07|1674.74
#2023-08-08|1671.60
#2023-08-09|1678.46
#2023-08-10|1686.49
#2023-08-11|1668.54
#2023-08-14|1642.68
#2023-08-15|1646.22
#2023-08-16|1600.19
#2023-08-17|1604.10
#2023-08-18|1597.79
#2023-08-21|1598.41
#2023-08-22|1623.90
#2023-08-23|1627.33
#2023-08-24|1644.25
#2023-08-25|1627.16
#2023-08-28|1653.23
#2023-08-29|1651.99
#2023-08-30|1664.16
#2023-08-31|1677.39
#2023-09-01|1670.07
#2023-09-04|1695.78
#2023-09-05|1687.95
#2023-09-06|1679.70
#2023-09-07|1660.19
#2023-09-08|1645.86
#2023-09-11|1645.39
#2023-09-12|1638.57
#2023-09-13|1621.34
#2023-09-14|1657.20
#2023-09-15|1672.52
#2023-09-18|1678.66
#2023-09-19|1675.22
#2023-09-20|1667.51
#2023-09-21|1650.41
#2023-09-22|1635.28
#2023-09-25|1612.06
#2023-09-26|1598.50
#2023-09-27|1591.81
#2023-09-28|1570.14
#2023-09-29|1558.83
#2023-10-02|1551.22
#2023-10-03|1531.83
#2023-10-04|1479.74
#2023-10-05|1508.20
#2023-10-06|1505.45
#2023-10-09|1511.44
#2023-10-10|1520.11
#2023-10-11|1534.38
#2023-10-12|1560.92
#2023-10-13|1538.58
#2023-10-16|1521.22
#2023-10-17|1525.69
#2023-10-18|1522.67
#2023-10-19|1491.84
#2023-10-20|1470.05
#2023-10-23|1454.12
#2023-10-24|1474.20
#2023-10-25|1455.70
#2023-10-26|1411.39
#2023-10-27|1447.25
#2023-10-30|1463.26
#2023-10-31|1437.46
#2023-11-01|1461.88
#2023-11-02|1495.71
#2023-11-03|1517.34
#2023-11-06|1605.75
#2023-11-07|1565.23
#2023-11-08|1520.98
#2023-11-09|1525.89
#2023-11-10|1518.39
#2023-11-13|1513.11
#2023-11-14|1534.55
#2023-11-15|1568.19
#2023-11-16|1572.66
#2023-11-17|1592.62
#2023-11-20|1599.90
#2023-11-21|1609.05
#2023-11-22|1596.68
#2023-11-23|1602.25
#2023-11-24|1605.35
#2023-11-27|1602.81
#2023-11-28|1618.70
#2023-11-29|1622.74
#2023-11-30|1628.13
#2023-12-01|1615.56
#2023-12-04|1610.18
#2023-12-05|1581.81
#2023-12-06|1599.99
#2023-12-07|1600.88
#2023-12-08|1587.96
#2023-12-11|1575.44
#2023-12-12|1580.93
#2023-12-13|1570.71
#2023-12-14|1612.39
#2023-12-15|1656.95
#2023-12-18|1649.17
#2023-12-19|1644.61
#2023-12-20|1676.14
#2023-12-21|1671.25
#2023-12-22|1677.66
#2023-12-25|1667.99
#2023-12-26|1664.09
#2023-12-27|1689.13
#2023-12-28|1718.76
#2023-12-29|1718.01
#2024-01-01|1718.01
#2024-01-02|1699.01
#2024-01-03|1670.40
#2024-01-04|1672.41
#2024-01-05|1671.46
#2024-01-08|1666.17
#2024-01-09|1655.13
#2024-01-10|1638.77
#2024-01-11|1650.18
#2024-01-12|1656.51
#2024-01-15|1666.07
#2024-01-16|1637.85
#2024-01-17|1590.21
#2024-01-18|1586.86
#2024-01-19|1592.61
#2024-01-22|1595.70
#2024-01-23|1590.01
#2024-01-24|1595.61
#2024-01-25|1598.16
#2024-01-26|1589.85
#2024-01-29|1604.79
#2024-01-30|1613.31
#2024-01-31|1634.29
#2024-02-01|1634.30
#2024-02-02|1640.54
#2024-02-05|1633.65
#2024-02-06|1621.15
#2024-02-07|1637.00
#2024-02-08|1633.23
#2024-02-09|1627.09
#2024-02-12|1626.05
#2024-02-13|1635.86
#2024-02-14|1612.69
#2024-02-15|1641.18
#2024-02-16|1665.53
#2024-02-19|1674.00
#2024-02-20|1673.50
#2024-02-21|1668.64
#2024-02-22|1682.44
#2024-02-23|1677.54
#2024-02-26|1681.33
#2024-02-27|1685.63
#2024-02-28|1684.51
#2024-02-29|1685.94
#2024-03-01|1703.10
#2024-03-04|1715.24
#2024-03-05|1707.59
#2024-03-06|1712.70
#2024-03-07|1713.07
#2024-03-08|1742.55
#2024-03-11|1714.17
#2024-03-12|1724.53
#2024-03-13|1723.88
#2024-03-14|1721.89
#2024-03-15|1707.07
#2024-03-18|1736.30
#2024-03-19|1732.25
#2024-03-20|1720.87
#2024-03-21|1753.56
#2024-03-22|1757.25
#2024-03-25|1740.60
#2024-03-26|1741.57
#2024-03-27|1745.62
#2024-03-28|1702.75
#2024-03-29|1708.25
#2024-04-01|1672.00
#2024-04-02|1671.94
#2024-04-03|1660.35
#2024-04-04|1677.91
#2024-04-05|1661.79
#2024-04-08|1666.56
#2024-04-09|1692.79
#2024-04-10|1688.03
#2024-04-11|1681.04
#2024-04-12|1676.07
#2024-04-15|1660.53
#2024-04-16|1613.38
#2024-04-17|1603.71
#2024-04-18|1627.70
#2024-04-19|1590.75
#2024-04-22|1606.58
#2024-04-23|1607.79
#2024-04-24|1631.35
#2024-04-25|1599.78
#2024-04-26|1576.91
#2024-04-29|1591.49
#2024-04-30|1608.25
#2024-05-01|1590.92
#2024-05-02|1610.38
#2024-05-03|1623.77
#2024-05-06|1615.10
#2024-05-07|1610.06
#2024-05-08|1587.85
#2024-05-09|1594.11
#2024-05-10|1591.39
#2024-05-13|1590.82
#2024-05-14|1588.40
#2024-05-15|1591.40
#2024-05-16|1595.04
#2024-05-17|1585.41
#2024-05-20|1611.96
#2024-05-21|1595.90
#2024-05-22|1571.55
#2024-05-23|1573.73
#2024-05-24|1562.12
#2024-05-27|1581.03
#2024-05-28|1581.98
#2024-05-29|1554.28
#2024-05-30|1542.07
#2024-05-31|1563.53
#2024-06-03|1582.00
#2024-06-04|1588.49
#2024-06-05|1563.36
#2024-06-06|1574.93
#2024-06-07|1583.43
#2024-06-10|1589.66
#2024-06-11|1586.77
#2024-06-12|1593.27
#2024-06-13|1572.97
#2024-06-14|1571.35
#2024-06-17|1537.98
#2024-06-18|1548.24
#2024-06-19|1559.13
#2024-06-20|1555.90
#2024-06-21|1540.65
#2024-06-24|1534.54
#2024-06-25|1549.03
#2024-06-26|1548.15
#2024-06-27|1546.36
#2024-06-28|1550.99
#2024-07-01|1551.04
#2024-07-02|1547.49
#2024-07-03|1564.03
#2024-07-04|1582.34
#2024-07-05|1570.82
#2024-07-08|1572.09
#2024-07-09|1583.51
#2024-07-10|1583.23
#2024-07-11|1627.51
#2024-07-12|1624.43
#2024-07-15|1618.63
#2024-07-16|1605.10
#2024-07-17|1634.41
#2024-07-18|1614.82
#2024-07-19|1607.62
#2024-07-22|1580.78
#2024-07-23|1584.39
#2024-07-24|1575.80
#2024-07-25|1543.45
#2024-07-26|1545.81
#2024-07-29|1598.84
#2024-07-30|1583.45
#2024-07-31|1634.01
#2024-08-01|1603.25
#2024-08-02|1539.30
#2024-08-05|1383.22
#2024-08-06|1504.29
#2024-08-07|1489.75
#2024-08-08|1471.26
#2024-08-09|1497.88
#2024-08-12|1488.04
#2024-08-13|1527.75
#2024-08-14|1540.98
#2024-08-15|1522.17
#2024-08-16|1576.18
#2024-08-19|1567.21
#2024-08-20|1590.92
#2024-08-21|1580.29
#2024-08-22|1594.23
#2024-08-23|1608.84
#2024-08-26|1622.63
#2024-08-27|1629.91
#2024-08-28|1614.02
#2024-08-29|1611.56
#2024-08-30|1617.58
#2024-09-02|1619.40
#2024-09-03|1632.43
#2024-09-04|1573.72
#2024-09-05|1569.48
#2024-09-06|1560.03
#2024-09-09|1538.16
#2024-09-10|1529.77
#2024-09-11|1528.91
#2024-09-12|1568.75
#2024-09-13|1589.60
#2024-09-16|1591.65
#2024-09-17|1575.55
#2024-09-18|1577.41
#2024-09-19|1601.54
#2024-09-20|1611.40
#2024-09-23|1621.83
#2024-09-24|1639.30
#2024-09-25|1639.56
#2024-09-26|1674.46
#2024-09-27|1718.58
#2024-09-30|1665.57
#2024-10-01|1680.17
#2024-10-02|1634.33
#2024-10-03|1638.87
#2024-10-04|1622.46
#2024-10-07|1647.50
#2024-10-08|1626.79
#2024-10-09|1621.49
#2024-10-10|1627.01
#2024-10-11|1610.08
#2024-10-14|1600.19
#2024-10-15|1597.06
#2024-10-16|1573.53
#2024-10-17|1557.43
#2024-10-18|1561.85
#2024-10-21|1553.10
#2024-10-22|1525.05
#2024-10-23|1508.23
#2024-10-24|1522.76
#2024-10-25|1514.81
#2024-10-28|1517.93
#2024-10-29|1532.19
#2024-10-30|1518.17
#2024-10-31|1529.76
#2024-11-01|1496.44
#2024-11-04|1516.65
#2024-11-05|1539.17
#2024-11-06|1523.30
#2024-11-07|1550.41
#2024-11-08|1543.16
#2024-11-11|1510.98
#2024-11-12|1496.90
#2024-11-13|1456.04
#2024-11-14|1439.38
#2024-11-15|1436.56
#2024-11-18|1440.48
#2024-11-19|1454.58
#2024-11-20|1440.35
#2024-11-21|1445.18
#2024-11-22|1452.48
#2024-11-25|1467.93
#2024-11-26|1463.71
#2024-11-27|1462.87
#2024-11-28|1470.46
#2024-11-29|1469.91
#2024-12-02|1484.10
#2024-12-03|1509.51
#2024-12-04|1491.11
#2024-12-05|1495.44
#2024-12-06|1485.35
#2024-12-09|1455.25
#2024-12-10|1465.69
#2024-12-11|1455.44
#2024-12-12|1461.82
#2024-12-13|1428.91
#2024-12-16|1416.99
#2024-12-17|1406.77
#2024-12-18|1400.70
#2024-12-19|1361.52
#2024-12-20|1358.57
#2024-12-23|1369.79
#2024-12-24|1371.87
#2024-12-25|1375.58
#2024-12-26|1379.06
#2024-12-27|1388.16
#2024-12-30|1388.37
#2024-12-31|1388.62
#2025-01-01|1388.62
#2025-01-02|1384.59
#2025-01-03|1390.99
#2025-01-06|1383.35
#2025-01-07|1388.26
#2025-01-08|1381.88
#2025-01-09|1377.26
#2025-01-10|1369.97
#2025-01-13|1364.92
#2025-01-14|1352.62
#2025-01-15|1363.36
#2025-01-16|1375.59
#2025-01-17|1367.65
#2025-01-20|1391.49
#2025-01-21|1388.69
#2025-01-22|1391.81
#2025-01-23|1387.69
#2025-01-24|1397.51
#2025-01-27|1412.17
#2025-01-28|1389.40
#2025-01-29|1389.55
#2025-01-30|1397.03
#2025-01-31|1386.81
#2025-02-03|1338.68
#2025-02-04|1343.69
#2025-02-05|1373.02
#2025-02-06|1391.07
#2025-02-07|1396.02
#2025-02-10|1399.37
#2025-02-11|1391.76
#2025-02-12|1361.68
#2025-02-13|1400.07
#2025-02-14|1393.72
#2025-02-17|1397.73
#2025-02-18|1393.25
#2025-02-19|1407.39
#2025-02-20|1417.23
#2025-02-21|1427.08
#2025-02-24|1431.90
#2025-02-25|1421.02
#2025-02-26|1418.84
#2025-02-27|1422.39
#2025-02-28|1384.72
#2025-03-03|1398.65
#2025-03-04|1396.56
#2025-03-05|1404.40
#2025-03-06|1438.45
#2025-03-07|1443.77
#2025-03-10|1445.68
#2025-03-11|1420.36
#2025-03-12|1438.32
#2025-03-13|1438.93
#2025-03-14|1433.41
#2025-03-17|1443.91
#2025-03-18|1443.99
#2025-03-19|1448.60
#2025-03-20|1462.02
#2025-03-21|1448.26
#2025-03-24|1422.26
#2025-03-25|1432.48
#2025-03-26|1434.33
#2025-03-27|1428.04
#2025-03-28|1390.67
#2025-03-31|1347.13
#2025-04-01|1350.24
#2025-04-02|1333.68
#2025-04-03|1298.33
#2025-04-04|1290.11
#2025-04-07|1169.37
#2025-04-08|1232.54
#2025-04-09|1200.87
#2025-04-10|1302.52
#2025-04-11|1278.93
#2025-04-14|1303.55
#2025-04-15|1309.12
#2025-04-16|1291.81
#2025-04-17|1307.57
#2025-04-18|1311.10
#2025-04-21|1306.86
#2025-04-22|1311.74
#2025-04-23|1317.26
#2025-04-24|1331.16
#2025-04-25|1338.36
#2025-04-28|1363.28
#2025-04-29|1368.79
#2025-04-30|1371.10
#2025-05-01|1355.31
#2025-05-02|1378.86
#2025-05-05|1380.64
#2025-05-06|1388.27
#2025-05-07|1374.48
#2025-05-08|1362.98
#2025-05-09|1375.32
#2025-05-12|1363.61
#2025-05-13|1381.87
#2025-05-14|1381.13
#2025-05-15|1384.09
#2025-05-16|1382.96
#2025-05-19|1378.12
#2025-05-20|1373.68
#2025-05-21|1383.69
#2025-05-22|1374.87
#2025-05-23|1388.40
#2025-05-26|1402.98
#2025-05-27|1392.55
#2025-05-28|1394.17
#2025-05-29|1414.57
#2025-05-30|1416.22
#2025-06-02|1415.36
#2025-06-03|1408.77
#2025-06-04|1422.84
#2025-06-05|1417.94
#2025-06-06|1410.46
#2025-06-09|1410.57
#2025-06-10|1414.49
#2025-06-11|1431.45
#2025-06-12|1432.65
#2025-06-13|1405.05
#2025-06-16|1408.76
#2025-06-17|1407.66
#2025-06-18|1414.98
#2025-06-19|1396.82
#2025-06-20|1397.80
#2025-06-23|1374.18
#2025-06-24|1408.46
#2025-06-25|1409.90
#2025-06-26|1437.52
#2025-06-27|1450.94
#2025-06-30|1460.69
#2025-07-01|1464.90
#2025-07-02|1471.32
#2025-07-03|1492.38
#2025-07-04|1491.58
#2025-07-07|1464.59
#2025-07-08|1465.02
#2025-07-09|1471.62
#2025-07-10|1469.23
#2025-07-11|1478.46
#2025-07-14|1474.38
#2025-07-15|1461.84
#2025-07-16|1452.05
#2025-07-17|1453.37
#2025-07-18|1457.25
#2025-07-21|1475.02
#2025-07-22|1492.69
#2025-07-23|1528.34
#2025-07-24|1548.70
#2025-07-25|1505.84
#2025-07-28|1498.82
#2025-07-29|1478.81
#2025-07-30|1484.03
#2025-07-31|1465.92
#2025-08-01|1471.64
#2025-08-04|1471.18
#2025-08-05|1481.75
#2025-08-06|1494.38
#2025-08-07|1505.91
#2025-08-08|1502.55
#2025-08-11|1509.07
#2025-08-12|1513.69
#2025-08-13|1536.22
#2025-08-14|1530.23
#2025-08-15|1549.76
#2025-08-18|1540.03
#2025-08-19|1542.44
#2025-08-20|1543.07
#2025-08-21|1548.42
#2025-08-22|1553.70
#2025-08-25|1569.83
#2025-08-26|1560.97
#2025-08-27|1559.00
#2025-08-28|1566.76
#2025-08-29|1563.42
#2025-09-01|1554.62
#2025-09-02|1556.06
#2025-09-03|1553.96
#2025-09-04|1551.99
#2025-09-05|1581.38
#2025-09-08|1589.32
#2025-09-09|1586.73
#2025-09-10|1579.36
#2025-09-11|1586.55
#2025-09-12|1596.80
#2025-09-15|1600.30
#2025-09-16|1619.06
#2025-09-17|1607.70
#2025-09-18|1600.47
#2025-09-19|1591.96
#2025-09-22|1605.59
#2025-09-23|1605.32
#2025-09-24|1589.07
#2025-09-25|1596.95
#2025-09-26|1590.27
#2025-09-29|1585.62
#2025-09-30|1592.70
#2025-10-01|1586.25
#2025-10-02|1595.93
#2025-10-03|1615.83
#2025-10-06|1619.56
#2025-10-07|1617.68
#2025-10-08|1599.48
#2025-10-09|1609.28
#2025-10-10|1565.30
#2025-10-13|1576.80
#2025-10-14|1577.74
#2025-10-15|1603.54
#2025-10-16|1616.11
#2025-10-17|1611.49
#2025-10-20|1622.15
#2025-10-21|1615.36
#2025-10-22|1627.39
#2025-10-23|1615.70
#2025-10-24|1647.45
#2025-10-27|1654.93
#2025-10-28|1628.33
#2025-10-29|1629.02
#2025-10-30|1606.17
#2025-10-31|1603.56
#2025-11-03|1607.15
#2025-11-04|1606.67
#2025-11-05|1568.52
#2025-11-06|1584.28
#2025-11-07|1581.59
#2025-11-10|1594.90
#2025-11-11|1591.11
#2025-11-12|1616.49
#2025-11-13|1636.58
#2025-11-14|1627.92
#2025-11-17|1614.50
#2025-11-18|1562.26
#2025-11-19|1550.08
#2025-11-20|1566.99
#2025-11-21|1562.30
#2025-11-24|1553.76
#2025-11-25|1561.14
#2025-11-26|1596.56
#2025-11-27|1619.00
#2025-11-28|1634.86
#2025-12-01|1632.86
#2025-12-02|1626.57
#2025-12-03|1624.69
#2025-12-04|1648.70
#2025-12-05|1643.52
#2025-12-08|1663.96
#2025-12-09|1651.40
#2025-12-10|1664.04
#2025-12-11|1648.60
#2025-12-12|1686.91
#2025-12-15|1695.46
#2025-12-16|1647.67
#2025-12-17|1649.59
#2025-12-18|1633.12
#2025-12-19|1624.28
#2025-12-22|1655.27
#2025-12-23|1666.33
#2025-12-24|1684.17
#2025-12-25|1684.53
#2025-12-26|1676.62
#2025-12-29|1697.44
#2025-12-30|1671.85
#2025-12-31|1668.72
#2026-01-01|1668.72
#2026-01-02|1665.19
#2026-01-05|1691.06
#2026-01-06|1729.22
#2026-01-07|1735.43
#2026-01-08|1707.98
#2026-01-09|1711.02
#2026-01-12|1719.54
#2026-01-13|1768.70
#2026-01-14|1796.28
#2026-01-15|1822.08
#2026-01-16|1833.18