Table Data - NASDAQ Developed Markets: Asia Basic Resources Index
| Title | NASDAQ Developed Markets: Asia Basic Resources Index |
|---|---|
| Series ID | NASDAQNQDMASIA5510 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQDMASIA5510 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 833.51 |
| 2001-04-02 | 828.38 |
| 2001-04-03 | 843.86 |
| 2001-04-04 | 866.40 |
| 2001-04-05 | 878.54 |
| 2001-04-06 | 873.29 |
| 2001-04-09 | 855.07 |
| 2001-04-10 | 846.82 |
| 2001-04-11 | 854.69 |
| 2001-04-12 | 878.32 |
| 2001-04-13 | . |
| 2001-04-16 | 902.70 |
| 2001-04-17 | 900.04 |
| 2001-04-18 | 916.48 |
| 2001-04-19 | 914.49 |
| 2001-04-20 | 924.03 |
| 2001-04-23 | 943.76 |
| 2001-04-24 | 941.52 |
| 2001-04-25 | 959.67 |
| 2001-04-26 | 964.21 |
| 2001-04-27 | 954.68 |
| 2001-04-30 | 956.62 |
| 2001-05-01 | 984.52 |
| 2001-05-02 | 975.23 |
| 2001-05-03 | 982.89 |
| 2001-05-04 | 983.05 |
| 2001-05-07 | 978.63 |
| 2001-05-08 | 953.79 |
| 2001-05-09 | 936.97 |
| 2001-05-10 | 942.46 |
| 2001-05-11 | 946.61 |
| 2001-05-14 | 922.86 |
| 2001-05-15 | 933.83 |
| 2001-05-16 | 916.99 |
| 2001-05-17 | 927.07 |
| 2001-05-18 | 919.28 |
| 2001-05-21 | 941.05 |
| 2001-05-22 | 928.51 |
| 2001-05-23 | 946.40 |
| 2001-05-24 | 955.28 |
| 2001-05-25 | 931.68 |
| 2001-05-28 | . |
| 2001-05-29 | 931.75 |
| 2001-05-30 | 924.13 |
| 2001-05-31 | 923.25 |
| 2001-06-01 | 919.37 |
| 2001-06-04 | 915.38 |
| 2001-06-05 | 908.73 |
| 2001-06-06 | 907.17 |
| 2001-06-07 | 917.92 |
| 2001-06-08 | 918.22 |
| 2001-06-11 | 913.07 |
| 2001-06-12 | 892.32 |
| 2001-06-13 | 903.20 |
| 2001-06-14 | 908.75 |
| 2001-06-15 | 887.75 |
| 2001-06-18 | 878.67 |
| 2001-06-19 | 873.30 |
| 2001-06-20 | 865.64 |
| 2001-06-21 | 867.16 |
| 2001-06-22 | 872.54 |
| 2001-06-25 | 870.72 |
| 2001-06-26 | 882.80 |
| 2001-06-27 | 870.60 |
| 2001-06-28 | 854.24 |
| 2001-06-29 | 856.42 |
| 2001-07-02 | 855.42 |
| 2001-07-03 | 857.02 |
| 2001-07-04 | . |
| 2001-07-05 | 834.74 |
| 2001-07-06 | 816.83 |
| 2001-07-09 | 811.43 |
| 2001-07-10 | 817.84 |
| 2001-07-11 | 810.71 |
| 2001-07-12 | 825.29 |
| 2001-07-13 | 818.29 |
| 2001-07-16 | 809.16 |
| 2001-07-17 | 802.44 |
| 2001-07-18 | 786.78 |
| 2001-07-19 | 788.02 |
| 2001-07-20 | 790.54 |
| 2001-07-23 | 769.88 |
| 2001-07-24 | 776.46 |
| 2001-07-25 | 792.18 |
| 2001-07-26 | 801.75 |
| 2001-07-27 | 806.91 |
| 2001-07-30 | 776.57 |
| 2001-07-31 | 794.46 |
| 2001-08-01 | 800.13 |
| 2001-08-02 | 827.77 |
| 2001-08-03 | 825.21 |
| 2001-08-06 | 824.47 |
| 2001-08-07 | 826.16 |
| 2001-08-08 | 829.08 |
| 2001-08-09 | 812.47 |
| 2001-08-10 | 811.08 |
| 2001-08-13 | 795.46 |
| 2001-08-14 | 813.35 |
| 2001-08-15 | 826.88 |
| 2001-08-16 | 825.53 |
| 2001-08-17 | 828.04 |
| 2001-08-20 | 818.16 |
| 2001-08-21 | 829.95 |
| 2001-08-22 | 836.72 |
| 2001-08-23 | 833.83 |
| 2001-08-24 | 829.78 |
| 2001-08-27 | 830.58 |
| 2001-08-28 | 813.26 |
| 2001-08-29 | 802.36 |
| 2001-08-30 | 790.63 |
| 2001-08-31 | 785.54 |
| 2001-09-03 | . |
| 2001-09-04 | 772.07 |
| 2001-09-05 | 756.42 |
| 2001-09-06 | 742.33 |
| 2001-09-07 | 736.08 |
| 2001-09-10 | 706.03 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 692.42 |
| 2001-09-18 | 714.57 |
| 2001-09-19 | 724.80 |
| 2001-09-20 | 719.01 |
| 2001-09-21 | 698.98 |
| 2001-09-24 | 693.81 |
| 2001-09-25 | 709.12 |
| 2001-09-26 | 694.31 |
| 2001-09-27 | 689.26 |
| 2001-09-28 | 700.61 |
| 2001-10-01 | 709.24 |
| 2001-10-02 | 701.16 |
| 2001-10-03 | 700.29 |
| 2001-10-04 | 706.01 |
| 2001-10-05 | 701.11 |
| 2001-10-08 | 703.58 |
| 2001-10-09 | 692.83 |
| 2001-10-10 | 681.32 |
| 2001-10-11 | 689.64 |
| 2001-10-12 | 694.55 |
| 2001-10-15 | 691.03 |
| 2001-10-16 | 695.70 |
| 2001-10-17 | 696.35 |
| 2001-10-18 | 687.33 |
| 2001-10-19 | 688.61 |
| 2001-10-22 | 691.92 |
| 2001-10-23 | 696.02 |
| 2001-10-24 | 703.96 |
| 2001-10-25 | 706.74 |
| 2001-10-26 | 709.83 |
| 2001-10-29 | 702.91 |
| 2001-10-30 | 708.89 |
| 2001-10-31 | 700.05 |
| 2001-11-01 | 702.90 |
| 2001-11-02 | 700.71 |
| 2001-11-05 | 705.27 |
| 2001-11-06 | 711.16 |
| 2001-11-07 | 703.60 |
| 2001-11-08 | 708.61 |
| 2001-11-09 | 697.85 |
| 2001-11-12 | 687.30 |
| 2001-11-13 | 672.60 |
| 2001-11-14 | 662.87 |
| 2001-11-15 | 677.42 |
| 2001-11-16 | 685.16 |
| 2001-11-19 | 693.07 |
| 2001-11-20 | 693.52 |
| 2001-11-21 | 693.23 |
| 2001-11-22 | . |
| 2001-11-23 | 692.90 |
| 2001-11-26 | 710.09 |
| 2001-11-27 | 702.17 |
| 2001-11-28 | 693.22 |
| 2001-11-29 | 690.88 |
| 2001-11-30 | 690.19 |
| 2001-12-03 | 668.61 |
| 2001-12-04 | 679.14 |
| 2001-12-05 | 679.13 |
| 2001-12-06 | 690.39 |
| 2001-12-07 | 670.40 |
| 2001-12-10 | 658.69 |
| 2001-12-11 | 653.10 |
| 2001-12-12 | 663.04 |
| 2001-12-13 | 650.60 |
| 2001-12-14 | 635.83 |
| 2001-12-17 | 617.50 |
| 2001-12-18 | 615.09 |
| 2001-12-19 | 612.46 |
| 2001-12-20 | 627.69 |
| 2001-12-21 | 628.86 |
| 2001-12-24 | 626.91 |
| 2001-12-25 | . |
| 2001-12-26 | 612.28 |
| 2001-12-27 | 624.46 |
| 2001-12-28 | 635.90 |
| 2001-12-31 | 636.57 |
| 2002-01-01 | . |
| 2002-01-02 | 631.50 |
| 2002-01-03 | 633.52 |
| 2002-01-04 | 641.27 |
| 2002-01-07 | 645.00 |
| 2002-01-08 | 624.56 |
| 2002-01-09 | 626.53 |
| 2002-01-10 | 621.04 |
| 2002-01-11 | 615.60 |
| 2002-01-14 | 617.32 |
| 2002-01-15 | 601.46 |
| 2002-01-16 | 606.40 |
| 2002-01-17 | 606.75 |
| 2002-01-18 | 623.52 |
| 2002-01-21 | . |
| 2002-01-22 | 616.78 |
| 2002-01-23 | 615.53 |
| 2002-01-24 | 612.23 |
| 2002-01-25 | 625.10 |
| 2002-01-28 | 628.53 |
| 2002-01-29 | 624.93 |
| 2002-01-30 | 617.66 |
| 2002-01-31 | 623.69 |
| 2002-02-01 | 619.44 |
| 2002-02-04 | 625.75 |
| 2002-02-05 | 617.63 |
| 2002-02-06 | 620.46 |
| 2002-02-07 | 616.79 |
| 2002-02-08 | 621.24 |
| 2002-02-11 | 626.71 |
| 2002-02-12 | 640.31 |
| 2002-02-13 | 650.13 |
| 2002-02-14 | 662.16 |
| 2002-02-15 | 656.52 |
| 2002-02-18 | . |
| 2002-02-19 | 637.61 |
| 2002-02-20 | 632.70 |
| 2002-02-21 | 655.51 |
| 2002-02-22 | 658.41 |
| 2002-02-25 | 655.34 |
| 2002-02-26 | 653.60 |
| 2002-02-27 | 677.08 |
| 2002-02-28 | 692.66 |
| 2002-03-01 | 707.14 |
| 2002-03-04 | 735.74 |
| 2002-03-05 | 720.73 |
| 2002-03-06 | 715.01 |
| 2002-03-07 | 733.47 |
| 2002-03-08 | 743.27 |
| 2002-03-11 | 752.05 |
| 2002-03-12 | 729.76 |
| 2002-03-13 | 707.38 |
| 2002-03-14 | 709.50 |
| 2002-03-15 | 724.45 |
| 2002-03-18 | 707.13 |
| 2002-03-19 | 714.13 |
| 2002-03-20 | 698.42 |
| 2002-03-21 | 695.53 |
| 2002-03-22 | 679.65 |
| 2002-03-25 | 676.12 |
| 2002-03-26 | 673.76 |
| 2002-03-27 | 690.77 |
| 2002-03-28 | 697.20 |
| 2002-03-29 | . |
| 2002-04-01 | 677.83 |
| 2002-04-02 | 689.91 |
| 2002-04-03 | 707.43 |
| 2002-04-04 | 729.95 |
| 2002-04-05 | 747.38 |
| 2002-04-08 | 752.20 |
| 2002-04-09 | 739.47 |
| 2002-04-10 | 743.33 |
| 2002-04-11 | 727.76 |
| 2002-04-12 | 718.62 |
| 2002-04-15 | 722.82 |
| 2002-04-16 | 727.91 |
| 2002-04-17 | 733.35 |
| 2002-04-18 | 746.77 |
| 2002-04-19 | 740.05 |
| 2002-04-22 | 744.59 |
| 2002-04-23 | 746.97 |
| 2002-04-24 | 751.06 |
| 2002-04-25 | 765.68 |
| 2002-04-26 | 755.67 |
| 2002-04-29 | 754.26 |
| 2002-04-30 | 757.28 |
| 2002-05-01 | 762.21 |
| 2002-05-02 | 762.18 |
| 2002-05-03 | 768.00 |
| 2002-05-06 | 765.60 |
| 2002-05-07 | 764.63 |
| 2002-05-08 | 764.80 |
| 2002-05-09 | 765.96 |
| 2002-05-10 | 765.16 |
| 2002-05-13 | 755.13 |
| 2002-05-14 | 734.48 |
| 2002-05-15 | 747.08 |
| 2002-05-16 | 751.85 |
| 2002-05-17 | 765.39 |
| 2002-05-20 | 779.77 |
| 2002-05-21 | 804.80 |
| 2002-05-22 | 826.66 |
| 2002-05-23 | 816.91 |
| 2002-05-24 | 819.02 |
| 2002-05-27 | . |
| 2002-05-28 | 814.48 |
| 2002-05-29 | 807.00 |
| 2002-05-30 | 802.78 |
| 2002-05-31 | 802.45 |
| 2002-06-03 | 817.54 |
| 2002-06-04 | 816.64 |
| 2002-06-05 | 810.16 |
| 2002-06-06 | 797.52 |
| 2002-06-07 | 797.51 |
| 2002-06-10 | 792.78 |
| 2002-06-11 | 790.18 |
| 2002-06-12 | 782.13 |
| 2002-06-13 | 777.62 |
| 2002-06-14 | 777.63 |
| 2002-06-17 | 748.45 |
| 2002-06-18 | 759.10 |
| 2002-06-19 | 735.98 |
| 2002-06-20 | 758.75 |
| 2002-06-21 | 761.00 |
| 2002-06-24 | 769.75 |
| 2002-06-25 | 776.41 |
| 2002-06-26 | 772.41 |
| 2002-06-27 | 775.13 |
| 2002-06-28 | 796.79 |
| 2002-07-01 | 796.32 |
| 2002-07-02 | 795.77 |
| 2002-07-03 | 815.64 |
| 2002-07-04 | . |
| 2002-07-05 | 820.86 |
| 2002-07-08 | 826.69 |
| 2002-07-09 | 840.58 |
| 2002-07-10 | 837.23 |
| 2002-07-11 | 835.89 |
| 2002-07-12 | 837.55 |
| 2002-07-15 | 828.48 |
| 2002-07-16 | 819.07 |
| 2002-07-17 | 809.37 |
| 2002-07-18 | 809.72 |
| 2002-07-19 | 805.22 |
| 2002-07-22 | 804.78 |
| 2002-07-23 | 803.62 |
| 2002-07-24 | 793.49 |
| 2002-07-25 | 784.00 |
| 2002-07-26 | 763.09 |
| 2002-07-29 | 762.38 |
| 2002-07-30 | 746.37 |
| 2002-07-31 | 730.31 |
| 2002-08-01 | 722.53 |
| 2002-08-02 | 717.62 |
| 2002-08-05 | 697.44 |
| 2002-08-06 | 678.94 |
| 2002-08-07 | 700.94 |
| 2002-08-08 | 707.50 |
| 2002-08-09 | 722.93 |
| 2002-08-12 | 711.35 |
| 2002-08-13 | 709.89 |
| 2002-08-14 | 720.05 |
| 2002-08-15 | 718.46 |
| 2002-08-16 | 717.93 |
| 2002-08-19 | 700.27 |
| 2002-08-20 | 687.65 |
| 2002-08-21 | 696.27 |
| 2002-08-22 | 703.80 |
| 2002-08-23 | 713.91 |
| 2002-08-26 | 723.63 |
| 2002-08-27 | 722.59 |
| 2002-08-28 | 715.18 |
| 2002-08-29 | 702.08 |
| 2002-08-30 | 699.96 |
| 2002-09-02 | . |
| 2002-09-03 | 679.31 |
| 2002-09-04 | 665.16 |
| 2002-09-05 | 674.36 |
| 2002-09-06 | 665.11 |
| 2002-09-09 | 672.57 |
| 2002-09-10 | 672.06 |
| 2002-09-11 | 668.87 |
| 2002-09-12 | 670.57 |
| 2002-09-13 | 661.12 |
| 2002-09-16 | 654.95 |
| 2002-09-17 | 666.15 |
| 2002-09-18 | 663.36 |
| 2002-09-19 | 679.73 |
| 2002-09-20 | 661.93 |
| 2002-09-23 | 659.20 |
| 2002-09-24 | 652.73 |
| 2002-09-25 | 651.18 |
| 2002-09-26 | 660.85 |
| 2002-09-27 | 674.20 |
| 2002-09-30 | 678.85 |
| 2002-10-01 | 664.17 |
| 2002-10-02 | 658.28 |
| 2002-10-03 | 640.15 |
| 2002-10-04 | 644.69 |
| 2002-10-07 | 611.54 |
| 2002-10-08 | 606.41 |
| 2002-10-09 | 594.71 |
| 2002-10-10 | 592.46 |
| 2002-10-11 | 605.05 |
| 2002-10-14 | 604.66 |
| 2002-10-15 | 616.06 |
| 2002-10-16 | 621.67 |
| 2002-10-17 | 616.91 |
| 2002-10-18 | 620.62 |
| 2002-10-21 | 621.52 |
| 2002-10-22 | 599.88 |
| 2002-10-23 | 605.17 |
| 2002-10-24 | 597.33 |
| 2002-10-25 | 603.60 |
| 2002-10-28 | 599.86 |
| 2002-10-29 | 606.23 |
| 2002-10-30 | 605.72 |
| 2002-10-31 | 606.55 |
| 2002-11-01 | 609.57 |
| 2002-11-04 | 608.43 |
| 2002-11-05 | 623.04 |
| 2002-11-06 | 618.96 |
| 2002-11-07 | 630.45 |
| 2002-11-08 | 625.04 |
| 2002-11-11 | 621.46 |
| 2002-11-12 | 622.20 |
| 2002-11-13 | 614.38 |
| 2002-11-14 | 598.34 |
| 2002-11-15 | 596.49 |
| 2002-11-18 | 573.02 |
| 2002-11-19 | 565.51 |
| 2002-11-20 | 574.98 |
| 2002-11-21 | 586.82 |
| 2002-11-22 | 596.57 |
| 2002-11-25 | 614.69 |
| 2002-11-26 | 606.84 |
| 2002-11-27 | 613.43 |
| 2002-11-28 | . |
| 2002-11-29 | 622.86 |
| 2002-12-02 | 608.22 |
| 2002-12-03 | 600.19 |
| 2002-12-04 | 581.69 |
| 2002-12-05 | 586.14 |
| 2002-12-06 | 594.09 |
| 2002-12-09 | 593.80 |
| 2002-12-10 | 595.81 |
| 2002-12-11 | 596.14 |
| 2002-12-12 | 590.46 |
| 2002-12-13 | 593.61 |
| 2002-12-16 | 581.28 |
| 2002-12-17 | 582.97 |
| 2002-12-18 | 569.04 |
| 2002-12-19 | 583.70 |
| 2002-12-20 | 595.91 |
| 2002-12-23 | 597.63 |
| 2002-12-24 | 597.50 |
| 2002-12-25 | . |
| 2002-12-26 | 605.34 |
| 2002-12-27 | 615.21 |
| 2002-12-30 | 621.42 |
| 2002-12-31 | 620.69 |
| 2003-01-01 | . |
| 2003-01-02 | 614.91 |
| 2003-01-03 | 614.96 |
| 2003-01-06 | 629.80 |
| 2003-01-07 | 612.06 |
| 2003-01-08 | 600.25 |
| 2003-01-09 | 607.30 |
| 2003-01-10 | 608.82 |
| 2003-01-13 | 611.79 |
| 2003-01-14 | 621.15 |
| 2003-01-15 | 637.74 |
| 2003-01-16 | 640.78 |
| 2003-01-17 | 646.46 |
| 2003-01-20 | . |
| 2003-01-21 | 649.93 |
| 2003-01-22 | 645.70 |
| 2003-01-23 | 662.09 |
| 2003-01-24 | 662.77 |
| 2003-01-27 | 652.61 |
| 2003-01-28 | 640.04 |
| 2003-01-29 | 630.58 |
| 2003-01-30 | 633.45 |
| 2003-01-31 | 622.17 |
| 2003-02-03 | 629.97 |
| 2003-02-04 | 643.00 |
| 2003-02-05 | 646.43 |
| 2003-02-06 | 642.63 |
| 2003-02-07 | 636.45 |
| 2003-02-10 | 638.58 |
| 2003-02-11 | 636.74 |
| 2003-02-12 | 643.27 |
| 2003-02-13 | 638.21 |
| 2003-02-14 | 646.88 |
| 2003-02-17 | . |
| 2003-02-18 | 665.72 |
| 2003-02-19 | 662.25 |
| 2003-02-20 | 658.82 |
| 2003-02-21 | 649.63 |
| 2003-02-24 | 659.78 |
| 2003-02-25 | 641.28 |
| 2003-02-26 | 645.05 |
| 2003-02-27 | 651.06 |
| 2003-02-28 | 647.89 |
| 2003-03-03 | 650.59 |
| 2003-03-04 | 644.54 |
| 2003-03-05 | 645.96 |
| 2003-03-06 | 646.04 |
| 2003-03-07 | 622.92 |
| 2003-03-10 | 605.38 |
| 2003-03-11 | 593.85 |
| 2003-03-12 | 601.67 |
| 2003-03-13 | 599.24 |
| 2003-03-14 | 601.27 |
| 2003-03-17 | 589.41 |
| 2003-03-18 | 585.90 |
| 2003-03-19 | 576.83 |
| 2003-03-20 | 590.43 |
| 2003-03-21 | 584.08 |
| 2003-03-24 | 607.56 |
| 2003-03-25 | 604.27 |
| 2003-03-26 | 610.72 |
| 2003-03-27 | 610.99 |
| 2003-03-28 | 605.49 |
| 2003-03-31 | 600.94 |
| 2003-04-01 | 598.63 |
| 2003-04-02 | 605.57 |
| 2003-04-03 | 600.47 |
| 2003-04-04 | 594.31 |
| 2003-04-07 | 604.57 |
| 2003-04-08 | 600.84 |
| 2003-04-09 | 599.32 |
| 2003-04-10 | 598.17 |
| 2003-04-11 | 585.88 |
| 2003-04-14 | 573.89 |
| 2003-04-15 | 581.50 |
| 2003-04-16 | 575.60 |
| 2003-04-17 | 575.17 |
| 2003-04-18 | . |
| 2003-04-21 | 582.97 |
| 2003-04-22 | 576.39 |
| 2003-04-23 | 572.85 |
| 2003-04-24 | 580.30 |
| 2003-04-25 | 566.33 |
| 2003-04-28 | 560.50 |
| 2003-04-29 | 561.50 |
| 2003-04-30 | 579.99 |
| 2003-05-01 | 587.49 |
| 2003-05-02 | 591.56 |
| 2003-05-05 | 593.06 |
| 2003-05-06 | 605.11 |
| 2003-05-07 | 610.73 |
| 2003-05-08 | 605.02 |
| 2003-05-09 | 614.20 |
| 2003-05-12 | 623.38 |
| 2003-05-13 | 627.92 |
| 2003-05-14 | 631.65 |
| 2003-05-15 | 623.31 |
| 2003-05-16 | 627.92 |
| 2003-05-19 | 618.57 |
| 2003-05-20 | 616.76 |
| 2003-05-21 | 612.38 |
| 2003-05-22 | 617.10 |
| 2003-05-23 | 624.08 |
| 2003-05-26 | . |
| 2003-05-27 | 613.83 |
| 2003-05-28 | 609.93 |
| 2003-05-29 | 613.16 |
| 2003-05-30 | 608.24 |
| 2003-06-02 | 614.37 |
| 2003-06-03 | 619.14 |
| 2003-06-04 | 627.68 |
| 2003-06-05 | 655.65 |
| 2003-06-06 | 665.95 |
| 2003-06-09 | 673.51 |
| 2003-06-10 | 676.70 |
| 2003-06-11 | 673.47 |
| 2003-06-12 | 669.99 |
| 2003-06-13 | 673.76 |
| 2003-06-16 | 673.41 |
| 2003-06-17 | 680.45 |
| 2003-06-18 | 678.94 |
| 2003-06-19 | 679.14 |
| 2003-06-20 | 697.69 |
| 2003-06-23 | 719.23 |
| 2003-06-24 | 696.70 |
| 2003-06-25 | 705.89 |
| 2003-06-26 | 704.44 |
| 2003-06-27 | 714.96 |
| 2003-06-30 | 717.20 |
| 2003-07-01 | 731.07 |
| 2003-07-02 | 748.65 |
| 2003-07-03 | 738.33 |
| 2003-07-04 | . |
| 2003-07-07 | 746.77 |
| 2003-07-08 | 735.04 |
| 2003-07-09 | 745.09 |
| 2003-07-10 | 745.49 |
| 2003-07-11 | 731.27 |
| 2003-07-14 | 731.86 |
| 2003-07-15 | 735.62 |
| 2003-07-16 | 728.63 |
| 2003-07-17 | 711.89 |
| 2003-07-18 | 711.34 |
| 2003-07-21 | 714.47 |
| 2003-07-22 | 719.20 |
| 2003-07-23 | 754.54 |
| 2003-07-24 | 759.41 |
| 2003-07-25 | 760.29 |
| 2003-07-28 | 775.17 |
| 2003-07-29 | 780.38 |
| 2003-07-30 | 766.85 |
| 2003-07-31 | 761.56 |
| 2003-08-01 | 785.33 |
| 2003-08-04 | 783.88 |
| 2003-08-05 | 772.21 |
| 2003-08-06 | 758.21 |
| 2003-08-07 | 780.59 |
| 2003-08-08 | 771.26 |
| 2003-08-11 | 788.91 |
| 2003-08-12 | 794.34 |
| 2003-08-13 | 827.91 |
| 2003-08-14 | 856.95 |
| 2003-08-15 | 847.15 |
| 2003-08-18 | 874.93 |
| 2003-08-19 | 885.65 |
| 2003-08-20 | 910.39 |
| 2003-08-21 | 946.83 |
| 2003-08-22 | 944.14 |
| 2003-08-25 | 935.23 |
| 2003-08-26 | 952.24 |
| 2003-08-27 | 945.79 |
| 2003-08-28 | 920.87 |
| 2003-08-29 | 907.08 |
| 2003-09-01 | . |
| 2003-09-02 | 941.51 |
| 2003-09-03 | 933.06 |
| 2003-09-04 | 920.25 |
| 2003-09-05 | 905.41 |
| 2003-09-08 | 916.29 |
| 2003-09-09 | 942.33 |
| 2003-09-10 | 939.63 |
| 2003-09-11 | 925.17 |
| 2003-09-12 | 936.34 |
| 2003-09-15 | 935.20 |
| 2003-09-16 | 961.28 |
| 2003-09-17 | 969.27 |
| 2003-09-18 | 983.58 |
| 2003-09-19 | 976.00 |
| 2003-09-22 | 976.20 |
| 2003-09-23 | 980.08 |
| 2003-09-24 | 980.95 |
| 2003-09-25 | 950.44 |
| 2003-09-26 | 955.14 |
| 2003-09-29 | 942.08 |
| 2003-09-30 | 942.86 |
| 2003-10-01 | 951.15 |
| 2003-10-02 | 974.72 |
| 2003-10-03 | 1016.77 |
| 2003-10-06 | 1021.20 |
| 2003-10-07 | 1025.04 |
| 2003-10-08 | 1018.31 |
| 2003-10-09 | 1036.18 |
| 2003-10-10 | 1040.86 |
| 2003-10-13 | 1037.29 |
| 2003-10-14 | 1033.05 |
| 2003-10-15 | 1054.28 |
| 2003-10-16 | 1070.23 |
| 2003-10-17 | 1052.43 |
| 2003-10-20 | 1079.16 |
| 2003-10-21 | 1075.04 |
| 2003-10-22 | 1070.68 |
| 2003-10-23 | 1006.89 |
| 2003-10-24 | 1010.92 |
| 2003-10-27 | 1030.79 |
| 2003-10-28 | 1048.59 |
| 2003-10-29 | 1070.67 |
| 2003-10-30 | 1073.83 |
| 2003-10-31 | 1048.84 |
| 2003-11-03 | 1037.12 |
| 2003-11-04 | 1064.65 |
| 2003-11-05 | 1074.62 |
| 2003-11-06 | 1046.86 |
| 2003-11-07 | 1046.54 |
| 2003-11-10 | 1036.71 |
| 2003-11-11 | 995.03 |
| 2003-11-12 | 975.36 |
| 2003-11-13 | 999.51 |
| 2003-11-14 | 992.02 |
| 2003-11-17 | 933.85 |
| 2003-11-18 | 941.74 |
| 2003-11-19 | 915.20 |
| 2003-11-20 | 936.50 |
| 2003-11-21 | 961.37 |
| 2003-11-24 | 957.83 |
| 2003-11-25 | 984.43 |
| 2003-11-26 | 991.99 |
| 2003-11-27 | . |
| 2003-11-28 | 974.85 |
| 2003-12-01 | 987.75 |
| 2003-12-02 | 998.04 |
| 2003-12-03 | 1012.20 |
| 2003-12-04 | 1021.40 |
| 2003-12-05 | 1027.23 |
| 2003-12-08 | 1005.09 |
| 2003-12-09 | 996.73 |
| 2003-12-10 | 975.50 |
| 2003-12-11 | 980.12 |
| 2003-12-12 | 1000.14 |
| 2003-12-15 | 1029.59 |
| 2003-12-16 | 1021.40 |
| 2003-12-17 | 1014.80 |
| 2003-12-18 | 1008.43 |
| 2003-12-19 | 1031.89 |
| 2003-12-22 | 1033.56 |
| 2003-12-23 | 1033.84 |
| 2003-12-24 | 1037.59 |
| 2003-12-25 | . |
| 2003-12-26 | 1079.41 |
| 2003-12-29 | 1084.44 |
| 2003-12-30 | 1100.76 |
| 2003-12-31 | 1098.04 |
| 2004-01-01 | . |
| 2004-01-02 | 1099.82 |
| 2004-01-05 | 1123.42 |
| 2004-01-06 | 1117.98 |
| 2004-01-07 | 1113.56 |
| 2004-01-08 | 1117.25 |
| 2004-01-09 | 1118.48 |
| 2004-01-12 | 1118.24 |
| 2004-01-13 | 1105.99 |
| 2004-01-14 | 1115.81 |
| 2004-01-15 | 1094.09 |
| 2004-01-16 | 1086.02 |
| 2004-01-19 | . |
| 2004-01-20 | 1090.55 |
| 2004-01-21 | 1104.36 |
| 2004-01-22 | 1111.96 |
| 2004-01-23 | 1115.00 |
| 2004-01-26 | 1105.37 |
| 2004-01-27 | 1108.01 |
| 2004-01-28 | 1087.95 |
| 2004-01-29 | 1065.22 |
| 2004-01-30 | 1074.82 |
| 2004-02-02 | 1073.04 |
| 2004-02-03 | 1062.47 |
| 2004-02-04 | 1030.88 |
| 2004-02-05 | 1035.41 |
| 2004-02-06 | 1044.20 |
| 2004-02-09 | 1045.26 |
| 2004-02-10 | 1036.83 |
| 2004-02-11 | 1037.34 |
| 2004-02-12 | 1035.52 |
| 2004-02-13 | 1049.70 |
| 2004-02-16 | . |
| 2004-02-17 | 1066.78 |
| 2004-02-18 | 1067.65 |
| 2004-02-19 | 1052.62 |
| 2004-02-20 | 1033.10 |
| 2004-02-23 | 1048.30 |
| 2004-02-24 | 1029.31 |
| 2004-02-25 | 1018.52 |
| 2004-02-26 | 1021.17 |
| 2004-02-27 | 1036.37 |
| 2004-03-01 | 1066.86 |
| 2004-03-02 | 1066.55 |
| 2004-03-03 | 1060.91 |
| 2004-03-04 | 1034.78 |
| 2004-03-05 | 1035.66 |
| 2004-03-08 | 1047.15 |
| 2004-03-09 | 1059.14 |
| 2004-03-10 | 1061.28 |
| 2004-03-11 | 1063.15 |
| 2004-03-12 | 1054.02 |
| 2004-03-15 | 1071.17 |
| 2004-03-16 | 1086.53 |
| 2004-03-17 | 1109.71 |
| 2004-03-18 | 1116.35 |
| 2004-03-19 | 1119.25 |
| 2004-03-22 | 1118.74 |
| 2004-03-23 | 1128.07 |
| 2004-03-24 | 1179.72 |
| 2004-03-25 | 1207.13 |
| 2004-03-26 | 1222.25 |
| 2004-03-29 | 1214.52 |
| 2004-03-30 | 1209.79 |
| 2004-03-31 | 1241.11 |
| 2004-04-01 | 1239.65 |
| 2004-04-02 | 1229.38 |
| 2004-04-05 | 1218.31 |
| 2004-04-06 | 1211.50 |
| 2004-04-07 | 1223.86 |
| 2004-04-08 | 1241.03 |
| 2004-04-09 | . |
| 2004-04-12 | 1223.57 |
| 2004-04-13 | 1217.33 |
| 2004-04-14 | 1228.05 |
| 2004-04-15 | 1194.70 |
| 2004-04-16 | 1194.22 |
| 2004-04-19 | 1164.32 |
| 2004-04-20 | 1190.75 |
| 2004-04-21 | 1215.71 |
| 2004-04-22 | 1189.86 |
| 2004-04-23 | 1188.14 |
| 2004-04-26 | 1193.65 |
| 2004-04-27 | 1182.02 |
| 2004-04-28 | 1176.15 |
| 2004-04-29 | 1171.99 |
| 2004-04-30 | 1122.16 |
| 2004-05-03 | 1122.08 |
| 2004-05-04 | 1127.75 |
| 2004-05-05 | 1140.41 |
| 2004-05-06 | 1102.79 |
| 2004-05-07 | 1078.90 |
| 2004-05-10 | 987.80 |
| 2004-05-11 | 998.20 |
| 2004-05-12 | 1045.45 |
| 2004-05-13 | 1010.33 |
| 2004-05-14 | 985.62 |
| 2004-05-17 | 948.17 |
| 2004-05-18 | 979.69 |
| 2004-05-19 | 1026.34 |
| 2004-05-20 | 1022.89 |
| 2004-05-21 | 1064.54 |
| 2004-05-24 | 1070.00 |
| 2004-05-25 | 1060.48 |
| 2004-05-26 | 1076.23 |
| 2004-05-27 | 1080.88 |
| 2004-05-28 | 1085.13 |
| 2004-05-31 | . |
| 2004-06-01 | 1103.15 |
| 2004-06-02 | 1091.42 |
| 2004-06-03 | 1061.18 |
| 2004-06-04 | 1061.70 |
| 2004-06-07 | 1100.27 |
| 2004-06-08 | 1106.29 |
| 2004-06-09 | 1108.33 |
| 2004-06-10 | 1121.97 |
| 2004-06-11 | . |
| 2004-06-14 | 1120.95 |
| 2004-06-15 | 1116.81 |
| 2004-06-16 | 1122.71 |
| 2004-06-17 | 1125.94 |
| 2004-06-18 | 1122.57 |
| 2004-06-21 | 1140.68 |
| 2004-06-22 | 1146.78 |
| 2004-06-23 | 1153.78 |
| 2004-06-24 | 1192.03 |
| 2004-06-25 | 1190.08 |
| 2004-06-28 | 1195.56 |
| 2004-06-29 | 1187.94 |
| 2004-06-30 | 1178.86 |
| 2004-07-01 | 1183.99 |
| 2004-07-02 | 1175.53 |
| 2004-07-05 | . |
| 2004-07-06 | 1148.81 |
| 2004-07-07 | 1160.57 |
| 2004-07-08 | 1160.42 |
| 2004-07-09 | 1176.36 |
| 2004-07-12 | 1193.15 |
| 2004-07-13 | 1203.13 |
| 2004-07-14 | 1183.32 |
| 2004-07-15 | 1176.06 |
| 2004-07-16 | 1193.17 |
| 2004-07-19 | 1197.26 |
| 2004-07-20 | 1191.18 |
| 2004-07-21 | 1174.26 |
| 2004-07-22 | 1165.17 |
| 2004-07-23 | 1146.46 |
| 2004-07-26 | 1130.60 |
| 2004-07-27 | 1095.23 |
| 2004-07-28 | 1104.86 |
| 2004-07-29 | 1089.35 |
| 2004-07-30 | 1118.77 |
| 2004-08-02 | 1125.89 |
| 2004-08-03 | 1123.22 |
| 2004-08-04 | 1102.02 |
| 2004-08-05 | 1114.39 |
| 2004-08-06 | 1115.06 |
| 2004-08-09 | 1106.03 |
| 2004-08-10 | 1104.17 |
| 2004-08-11 | 1119.40 |
| 2004-08-12 | 1121.13 |
| 2004-08-13 | 1103.47 |
| 2004-08-16 | 1099.05 |
| 2004-08-17 | 1107.45 |
| 2004-08-18 | 1115.40 |
| 2004-08-19 | 1137.69 |
| 2004-08-20 | 1150.22 |
| 2004-08-23 | 1151.30 |
| 2004-08-24 | 1150.54 |
| 2004-08-25 | 1161.98 |
| 2004-08-26 | 1168.75 |
| 2004-08-27 | 1172.73 |
| 2004-08-30 | 1175.65 |
| 2004-08-31 | 1187.97 |
| 2004-09-01 | 1196.37 |
| 2004-09-02 | 1210.17 |
| 2004-09-03 | 1186.84 |
| 2004-09-06 | . |
| 2004-09-07 | 1229.17 |
| 2004-09-08 | 1220.00 |
| 2004-09-09 | 1206.12 |
| 2004-09-10 | 1204.85 |
| 2004-09-13 | 1208.32 |
| 2004-09-14 | 1212.82 |
| 2004-09-15 | 1185.88 |
| 2004-09-16 | 1188.22 |
| 2004-09-17 | 1181.82 |
| 2004-09-20 | 1184.08 |
| 2004-09-21 | 1192.03 |
| 2004-09-22 | 1186.84 |
| 2004-09-23 | 1190.31 |
| 2004-09-24 | 1171.48 |
| 2004-09-27 | 1156.83 |
| 2004-09-28 | 1159.55 |
| 2004-09-29 | 1173.72 |
| 2004-09-30 | 1201.91 |
| 2004-10-01 | 1223.04 |
| 2004-10-04 | 1222.35 |
| 2004-10-05 | 1219.71 |
| 2004-10-06 | 1234.46 |
| 2004-10-07 | 1228.96 |
| 2004-10-08 | 1252.86 |
| 2004-10-11 | 1258.44 |
| 2004-10-12 | 1248.71 |
| 2004-10-13 | 1233.55 |
| 2004-10-14 | 1188.45 |
| 2004-10-15 | 1204.67 |
| 2004-10-18 | 1184.52 |
| 2004-10-19 | 1185.01 |
| 2004-10-20 | 1154.52 |
| 2004-10-21 | 1160.42 |
| 2004-10-22 | 1188.99 |
| 2004-10-25 | 1174.44 |
| 2004-10-26 | 1170.11 |
| 2004-10-27 | 1177.41 |
| 2004-10-28 | 1210.67 |
| 2004-10-29 | 1183.53 |
| 2004-11-01 | 1166.65 |
| 2004-11-02 | 1185.54 |
| 2004-11-03 | 1187.67 |
| 2004-11-04 | 1206.07 |
| 2004-11-05 | 1221.29 |
| 2004-11-08 | 1216.92 |
| 2004-11-09 | 1210.41 |
| 2004-11-10 | 1199.40 |
| 2004-11-11 | 1186.58 |
| 2004-11-12 | 1208.83 |
| 2004-11-15 | 1226.50 |
| 2004-11-16 | 1220.43 |
| 2004-11-17 | 1228.80 |
| 2004-11-18 | 1223.89 |
| 2004-11-19 | 1238.18 |
| 2004-11-22 | 1211.88 |
| 2004-11-23 | 1207.99 |
| 2004-11-24 | 1222.39 |
| 2004-11-25 | . |
| 2004-11-26 | 1260.46 |
| 2004-11-29 | 1276.66 |
| 2004-11-30 | 1268.93 |
| 2004-12-01 | 1256.54 |
| 2004-12-02 | 1267.87 |
| 2004-12-03 | 1271.26 |
| 2004-12-06 | 1259.12 |
| 2004-12-07 | 1241.10 |
| 2004-12-08 | 1210.31 |
| 2004-12-09 | 1184.54 |
| 2004-12-10 | 1177.66 |
| 2004-12-13 | 1183.12 |
| 2004-12-14 | 1191.75 |
| 2004-12-15 | 1214.84 |
| 2004-12-16 | 1207.78 |
| 2004-12-17 | 1212.66 |
| 2004-12-20 | 1218.34 |
| 2004-12-21 | 1214.10 |
| 2004-12-22 | 1225.04 |
| 2004-12-23 | 1230.02 |
| 2004-12-24 | . |
| 2004-12-27 | 1238.65 |
| 2004-12-28 | 1246.74 |
| 2004-12-29 | 1238.33 |
| 2004-12-30 | 1258.10 |
| 2004-12-31 | 1265.52 |
| 2005-01-03 | 1260.85 |
| 2005-01-04 | 1244.42 |
| 2005-01-05 | 1237.53 |
| 2005-01-06 | 1244.06 |
| 2005-01-07 | 1241.52 |
| 2005-01-10 | 1246.07 |
| 2005-01-11 | 1268.11 |
| 2005-01-12 | 1279.97 |
| 2005-01-13 | 1270.74 |
| 2005-01-14 | 1265.00 |
| 2005-01-17 | . |
| 2005-01-18 | 1269.62 |
| 2005-01-19 | 1277.05 |
| 2005-01-20 | 1252.69 |
| 2005-01-21 | 1251.76 |
| 2005-01-24 | 1259.31 |
| 2005-01-25 | 1256.02 |
| 2005-01-26 | 1291.26 |
| 2005-01-27 | 1287.43 |
#2005-01-28|1280.11
#2005-01-31|1287.49
#2005-02-01|1285.69
#2005-02-02|1311.53
#2005-02-03|1310.25
#2005-02-04|1318.57
#2005-02-07|1307.30
#2005-02-08|1310.72
#2005-02-09|1328.86
#2005-02-10|1335.44
#2005-02-11|1335.72
#2005-02-14|1343.59
#2005-02-15|1355.83
#2005-02-16|1340.40
#2005-02-17|1338.02
#2005-02-18|1347.13
#2005-02-21| .
#2005-02-22|1356.46
#2005-02-23|1327.81
#2005-02-24|1342.09
#2005-02-25|1368.51
#2005-02-28|1417.32
#2005-03-01|1432.26
#2005-03-02|1417.32
#2005-03-03|1412.13
#2005-03-04|1436.83
#2005-03-07|1436.83
#2005-03-08|1434.79
#2005-03-09|1454.42
#2005-03-10|1440.98
#2005-03-11|1445.79
#2005-03-14|1419.96
#2005-03-15|1429.58
#2005-03-16|1443.38
#2005-03-17|1427.56
#2005-03-18|1429.75
#2005-03-21|1426.72
#2005-03-22|1440.11
#2005-03-23|1417.28
#2005-03-24|1393.78
#2005-03-25| .
#2005-03-28|1377.72
#2005-03-29|1331.98
#2005-03-30|1312.73
#2005-03-31|1350.19
#2005-04-01|1359.65
#2005-04-04|1338.43
#2005-04-05|1344.53
#2005-04-06|1345.38
#2005-04-07|1347.45
#2005-04-08|1342.37
#2005-04-11|1327.15
#2005-04-12|1317.50
#2005-04-13|1328.99
#2005-04-14|1298.64
#2005-04-15|1279.82
#2005-04-18|1229.77
#2005-04-19|1266.72
#2005-04-20|1279.34
#2005-04-21|1272.88
#2005-04-22|1298.04
#2005-04-25|1304.81
#2005-04-26|1297.05
#2005-04-27|1312.45
#2005-04-28|1314.61
#2005-04-29|1327.21
#2005-05-02|1326.32
#2005-05-03|1325.88
#2005-05-04|1337.51
#2005-05-05|1335.88
#2005-05-06|1350.89
#2005-05-09|1341.82
#2005-05-10|1336.13
#2005-05-11|1324.05
#2005-05-12|1314.48
#2005-05-13|1289.83
#2005-05-16|1256.03
#2005-05-17|1240.52
#2005-05-18|1242.35
#2005-05-19|1276.23
#2005-05-20|1263.75
#2005-05-23|1277.78
#2005-05-24|1261.43
#2005-05-25|1220.17
#2005-05-26|1223.39
#2005-05-27|1235.32
#2005-05-30| .
#2005-05-31|1268.59
#2005-06-01|1272.02
#2005-06-02|1265.85
#2005-06-03|1277.50
#2005-06-06|1289.41
#2005-06-07|1283.91
#2005-06-08|1281.52
#2005-06-09|1259.04
#2005-06-10|1273.35
#2005-06-13|1265.21
#2005-06-14|1262.01
#2005-06-15|1267.31
#2005-06-16|1280.48
#2005-06-17|1311.22
#2005-06-20|1305.23
#2005-06-21|1303.94
#2005-06-22|1293.83
#2005-06-23|1294.02
#2005-06-24|1283.96
#2005-06-27|1268.22
#2005-06-28|1279.71
#2005-06-29|1274.45
#2005-06-30|1272.07
#2005-07-01|1262.64
#2005-07-04| .
#2005-07-05|1260.70
#2005-07-06|1258.54
#2005-07-07|1248.54
#2005-07-08|1252.58
#2005-07-11|1268.50
#2005-07-12|1267.77
#2005-07-13|1252.99
#2005-07-14|1260.21
#2005-07-15|1262.53
#2005-07-18|1268.06
#2005-07-19|1264.42
#2005-07-20|1277.06
#2005-07-21|1307.86
#2005-07-22|1303.01
#2005-07-25|1302.70
#2005-07-26|1289.22
#2005-07-27|1308.15
#2005-07-28|1308.74
#2005-07-29|1319.97
#2005-08-01|1333.34
#2005-08-02|1337.16
#2005-08-03|1344.83
#2005-08-04|1330.51
#2005-08-05|1301.65
#2005-08-08|1311.87
#2005-08-09|1336.71
#2005-08-10|1382.49
#2005-08-11|1398.57
#2005-08-12|1405.89
#2005-08-15|1435.92
#2005-08-16|1453.94
#2005-08-17|1449.39
#2005-08-18|1439.28
#2005-08-19|1428.11
#2005-08-22|1467.20
#2005-08-23|1456.99
#2005-08-24|1444.74
#2005-08-25|1431.01
#2005-08-26|1450.02
#2005-08-29|1423.43
#2005-08-30|1453.21
#2005-08-31|1453.56
#2005-09-01|1487.68
#2005-09-02|1502.46
#2005-09-05| .
#2005-09-06|1521.89
#2005-09-07|1511.01
#2005-09-08|1484.58
#2005-09-09|1512.54
#2005-09-12|1527.53
#2005-09-13|1516.08
#2005-09-14|1529.55
#2005-09-15|1568.53
#2005-09-16|1559.50
#2005-09-19|1560.67
#2005-09-20|1601.18
#2005-09-21|1610.90
#2005-09-22|1637.49
#2005-09-23|1628.75
#2005-09-26|1685.51
#2005-09-27|1685.39
#2005-09-28|1769.65
#2005-09-29|1842.33
#2005-09-30|1747.52
#2005-10-03|1741.79
#2005-10-04|1694.32
#2005-10-05|1686.90
#2005-10-06|1659.12
#2005-10-07|1699.81
#2005-10-10|1693.62
#2005-10-11|1755.15
#2005-10-12|1729.03
#2005-10-13|1693.58
#2005-10-14|1663.47
#2005-10-17|1628.95
#2005-10-18|1672.26
#2005-10-19|1639.04
#2005-10-20|1638.78
#2005-10-21|1627.83
#2005-10-24|1612.39
#2005-10-25|1650.99
#2005-10-26|1659.25
#2005-10-27|1690.56
#2005-10-28|1682.95
#2005-10-31|1696.78
#2005-11-01|1707.66
#2005-11-02|1732.90
#2005-11-03|1728.31
#2005-11-04|1708.52
#2005-11-07|1725.75
#2005-11-08|1814.05
#2005-11-09|1761.27
#2005-11-10|1744.28
#2005-11-11|1735.28
#2005-11-14|1697.28
#2005-11-15|1676.72
#2005-11-16|1708.94
#2005-11-17|1729.23
#2005-11-18|1730.51
#2005-11-21|1738.86
#2005-11-22|1749.45
#2005-11-23|1757.25
#2005-11-24| .
#2005-11-25|1725.23
#2005-11-28|1732.80
#2005-11-29|1746.25
#2005-11-30|1737.49
#2005-12-01|1738.07
#2005-12-02|1785.61
#2005-12-05|1809.85
#2005-12-06|1794.66
#2005-12-07|1792.85
#2005-12-08|1766.88
#2005-12-09|1826.03
#2005-12-12|1888.38
#2005-12-13|1964.17
#2005-12-14|1957.61
#2005-12-15|1921.81
#2005-12-16|1917.17
#2005-12-19|1913.64
#2005-12-20|1941.88
#2005-12-21|1927.02
#2005-12-22|1943.89
#2005-12-23|1949.43
#2005-12-26| .
#2005-12-27|1919.97
#2005-12-28|1939.94
#2005-12-29|1939.56
#2005-12-30|1927.11
#2006-01-02| .
#2006-01-03|1949.83
#2006-01-04|2013.17
#2006-01-05|2015.70
#2006-01-06|2027.69
#2006-01-09|2033.75
#2006-01-10|2012.72
#2006-01-11|2007.33
#2006-01-12|2023.29
#2006-01-13|1997.87
#2006-01-16| .
#2006-01-17|1925.16
#2006-01-18|1843.85
#2006-01-19|1912.79
#2006-01-20|1932.50
#2006-01-23|1888.88
#2006-01-24|1916.30
#2006-01-25|1944.12
#2006-01-26|1963.33
#2006-01-27|2001.06
#2006-01-30|2030.37
#2006-01-31|2062.30
#2006-02-01|2086.01
#2006-02-02|2079.76
#2006-02-03|2078.25
#2006-02-06|2113.94
#2006-02-07|2140.62
#2006-02-08|2058.11
#2006-02-09|2040.60
#2006-02-10|2025.26
#2006-02-13|1935.68
#2006-02-14|1984.71
#2006-02-15|1973.11
#2006-02-16|1965.17
#2006-02-17|1920.01
#2006-02-20| .
#2006-02-21|1945.65
#2006-02-22|1992.55
#2006-02-23|2047.46
#2006-02-24|2082.47
#2006-02-27|2149.59
#2006-02-28|2136.04
#2006-03-01|2118.64
#2006-03-02|2049.75
#2006-03-03|2041.96
#2006-03-06|2040.03
#2006-03-07|2037.20
#2006-03-08|2002.97
#2006-03-09|2039.65
#2006-03-10|2027.19
#2006-03-13|2045.28
#2006-03-14|2062.93
#2006-03-15|2064.50
#2006-03-16|2038.09
#2006-03-17|2074.67
#2006-03-20|2106.03
#2006-03-21|2092.74
#2006-03-22|2141.36
#2006-03-23|2104.22
#2006-03-24|2124.21
#2006-03-27|2150.55
#2006-03-28|2160.75
#2006-03-29|2135.95
#2006-03-30|2167.99
#2006-03-31|2152.96
#2006-04-03|2158.40
#2006-04-04|2170.51
#2006-04-05|2121.47
#2006-04-06|2118.13
#2006-04-07|2140.06
#2006-04-10|2127.84
#2006-04-11|2120.50
#2006-04-12|2086.36
#2006-04-13|2085.97
#2006-04-14| .
#2006-04-17|2061.54
#2006-04-18|2113.52
#2006-04-19|2126.79
#2006-04-20|2139.76
#2006-04-21|2124.36
#2006-04-24|2109.18
#2006-04-25|2117.04
#2006-04-26|2137.21
#2006-04-27|2136.62
#2006-04-28|2103.81
#2006-05-01|2137.35
#2006-05-02|2150.67
#2006-05-03|2143.04
#2006-05-04|2144.83
#2006-05-05|2166.42
#2006-05-08|2226.82
#2006-05-09|2229.15
#2006-05-10|2206.64
#2006-05-11|2193.25
#2006-05-12|2180.99
#2006-05-15|2164.84
#2006-05-16|2087.28
#2006-05-17|2161.50
#2006-05-18|2099.66
#2006-05-19|2093.29
#2006-05-22|2053.16
#2006-05-23|2006.43
#2006-05-24|2046.51
#2006-05-25|2025.05
#2006-05-26|2071.69
#2006-05-29| .
#2006-05-30|2089.77
#2006-05-31|2043.33
#2006-06-01|2036.62
#2006-06-02|2071.95
#2006-06-05|2052.74
#2006-06-06|1982.81
#2006-06-07|1900.83
#2006-06-08|1786.92
#2006-06-09|1844.17
#2006-06-12|1834.38
#2006-06-13|1738.88
#2006-06-14|1756.59
#2006-06-15|1798.38
#2006-06-16|1881.63
#2006-06-19|1848.21
#2006-06-20|1825.77
#2006-06-21|1822.97
#2006-06-22|1876.40
#2006-06-23|1860.51
#2006-06-26|1882.08
#2006-06-27|1911.08
#2006-06-28|1874.89
#2006-06-29|1908.00
#2006-06-30|1989.67
#2006-07-03|2008.63
#2006-07-04| .
#2006-07-05|1991.36
#2006-07-06|1981.39
#2006-07-07|1998.41
#2006-07-10|2020.63
#2006-07-11|1999.24
#2006-07-12|1979.33
#2006-07-13|1963.33
#2006-07-14|1905.53
#2006-07-17|1892.29
#2006-07-18|1796.10
#2006-07-19|1816.73
#2006-07-20|1890.68
#2006-07-21|1877.03
#2006-07-24|1819.22
#2006-07-25|1842.59
#2006-07-26|1839.13
#2006-07-27|1881.57
#2006-07-28|1944.33
#2006-07-31|1956.71
#2006-08-01|1957.62
#2006-08-02|1986.86
#2006-08-03|1966.79
#2006-08-04|1969.75
#2006-08-07|1917.86
#2006-08-08|1957.41
#2006-08-09|1982.95
#2006-08-10|1991.11
#2006-08-11|1972.29
#2006-08-14|1985.20
#2006-08-15|1982.17
#2006-08-16|1998.48
#2006-08-17|2048.98
#2006-08-18|2051.93
#2006-08-21|2040.95
#2006-08-22|2078.02
#2006-08-23|2082.97
#2006-08-24|2072.25
#2006-08-25|2045.38
#2006-08-28|2034.58
#2006-08-29|2053.58
#2006-08-30|2017.13
#2006-08-31|2025.03
#2006-09-01|2041.86
#2006-09-04| .
#2006-09-05|2105.36
#2006-09-06|2079.88
#2006-09-07|2053.72
#2006-09-08|2068.14
#2006-09-11|2018.82
#2006-09-12|1961.63
#2006-09-13|1935.16
#2006-09-14|1951.98
#2006-09-15|1938.79
#2006-09-18|1931.91
#2006-09-19|1960.46
#2006-09-20|1933.77
#2006-09-21|1945.83
#2006-09-22|1926.55
#2006-09-25|1906.39
#2006-09-26|1888.70
#2006-09-27|1940.73
#2006-09-28|1960.06
#2006-09-29|1956.39
#2006-10-02|1982.76
#2006-10-03|1955.71
#2006-10-04|1900.79
#2006-10-05|1932.53
#2006-10-06|1917.25
#2006-10-09|1914.59
#2006-10-10|1901.02
#2006-10-11|1850.57
#2006-10-12|1861.74
#2006-10-13|1889.68
#2006-10-16|1927.76
#2006-10-17|1937.95
#2006-10-18|1931.85
#2006-10-19|1959.01
#2006-10-20|1963.46
#2006-10-23|1963.80
#2006-10-24|1947.92
#2006-10-25|1953.95
#2006-10-26|1983.90
#2006-10-27|1984.91
#2006-10-30|1945.03
#2006-10-31|1948.88
#2006-11-01|1946.50
#2006-11-02|1939.84
#2006-11-03|1924.63
#2006-11-06|1927.29
#2006-11-07|1962.68
#2006-11-08|1932.99
#2006-11-09|1922.07
#2006-11-10|1953.06
#2006-11-13|1905.08
#2006-11-14|1927.36
#2006-11-15|1907.01
#2006-11-16|1900.18
#2006-11-17|1879.73
#2006-11-20|1819.05
#2006-11-21|1832.19
#2006-11-22|1899.10
#2006-11-23| .
#2006-11-24|1893.71
#2006-11-27|1909.21
#2006-11-28|1949.61
#2006-11-29|1980.75
#2006-11-30|2020.31
#2006-12-01|2044.00
#2006-12-04|2060.02
#2006-12-05|2064.67
#2006-12-06|2087.37
#2006-12-07|2078.19
#2006-12-08|2087.84
#2006-12-11|2113.37
#2006-12-12|2088.59
#2006-12-13|2097.70
#2006-12-14|2090.39
#2006-12-15|2094.66
#2006-12-18|2107.43
#2006-12-19|2074.64
#2006-12-20|2122.15
#2006-12-21|2136.19
#2006-12-22|2143.81
#2006-12-25| .
#2006-12-26|2212.98
#2006-12-27|2193.81
#2006-12-28|2238.41
#2006-12-29|2224.92
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2221.89
#2007-01-04|2198.90
#2007-01-05|2125.99
#2007-01-08|2127.17
#2007-01-09|2161.13
#2007-01-10|2097.85
#2007-01-11|2096.12
#2007-01-12|2093.49
#2007-01-15| .
#2007-01-16|2124.96
#2007-01-17|2141.51
#2007-01-18|2138.55
#2007-01-19|2135.93
#2007-01-22|2183.98
#2007-01-23|2222.88
#2007-01-24|2254.30
#2007-01-25|2232.71
#2007-01-26|2253.75
#2007-01-29|2267.03
#2007-01-30|2262.58
#2007-01-31|2270.34
#2007-02-01|2319.02
#2007-02-02|2317.01
#2007-02-05|2286.96
#2007-02-06|2342.52
#2007-02-07|2343.27
#2007-02-08|2305.79
#2007-02-09|2326.98
#2007-02-12|2324.82
#2007-02-13|2362.98
#2007-02-14|2400.98
#2007-02-15|2430.96
#2007-02-16|2433.70
#2007-02-19| .
#2007-02-20|2526.31
#2007-02-21|2548.47
#2007-02-22|2561.46
#2007-02-23|2616.20
#2007-02-26|2697.31
#2007-02-27|2697.85
#2007-02-28|2590.73
#2007-03-01|2610.32
#2007-03-02|2663.01
#2007-03-05|2517.52
#2007-03-06|2658.71
#2007-03-07|2635.06
#2007-03-08|2705.19
#2007-03-09|2683.65
#2007-03-12|2724.00
#2007-03-13|2681.60
#2007-03-14|2593.02
#2007-03-15|2644.71
#2007-03-16|2596.35
#2007-03-19|2605.01
#2007-03-20|2591.59
#2007-03-21|2581.85
#2007-03-22|2656.45
#2007-03-23|2651.68
#2007-03-26|2648.99
#2007-03-27|2648.00
#2007-03-28|2631.69
#2007-03-29|2596.34
#2007-03-30|2562.99
#2007-04-02|2467.10
#2007-04-03|2483.27
#2007-04-04|2510.96
#2007-04-05|2461.87
#2007-04-06| .
#2007-04-09|2431.66
#2007-04-10|2487.33
#2007-04-11|2478.33
#2007-04-12|2513.17
#2007-04-13|2450.87
#2007-04-16|2453.72
#2007-04-17|2457.25
#2007-04-18|2524.97
#2007-04-19|2488.79
#2007-04-20|2455.36
#2007-04-23|2455.22
#2007-04-24|2462.31
#2007-04-25|2428.48
#2007-04-26|2489.76
#2007-04-27|2461.19
#2007-04-30|2459.09
#2007-05-01|2467.72
#2007-05-02|2517.21
#2007-05-03|2514.37
#2007-05-04|2519.28
#2007-05-07|2613.20
#2007-05-08|2628.09
#2007-05-09|2707.97
#2007-05-10|2682.84
#2007-05-11|2670.92
#2007-05-14|2685.56
#2007-05-15|2634.05
#2007-05-16|2627.99
#2007-05-17|2621.63
#2007-05-18|2555.07
#2007-05-21|2589.55
#2007-05-22|2615.19
#2007-05-23|2568.42
#2007-05-24|2552.16
#2007-05-25|2513.87
#2007-05-28| .
#2007-05-29|2559.61
#2007-05-30|2574.07
#2007-05-31|2595.80
#2007-06-01|2656.71
#2007-06-04|2717.24
#2007-06-05|2703.81
#2007-06-06|2741.69
#2007-06-07|2728.77
#2007-06-08|2674.90
#2007-06-11|2633.21
#2007-06-12|2625.54
#2007-06-13|2606.22
#2007-06-14|2622.87
#2007-06-15|2667.95
#2007-06-18|2665.89
#2007-06-19|2671.18
#2007-06-20|2640.46
#2007-06-21|2680.52
#2007-06-22|2667.93
#2007-06-25|2638.81
#2007-06-26|2666.55
#2007-06-27|2632.96
#2007-06-28|2614.07
#2007-06-29|2650.20
#2007-07-02|2714.72
#2007-07-03|2707.28
#2007-07-04| .
#2007-07-05|2689.33
#2007-07-06|2677.52
#2007-07-09|2708.99
#2007-07-10|2735.54
#2007-07-11|2704.30
#2007-07-12|2680.56
#2007-07-13|2709.86
#2007-07-16|2715.37
#2007-07-17|2749.67
#2007-07-18|2756.08
#2007-07-19|2823.88
#2007-07-20|2918.05
#2007-07-23|2932.98
#2007-07-24|2901.15
#2007-07-25|2882.16
#2007-07-26|2830.71
#2007-07-27|2762.78
#2007-07-30|2854.75
#2007-07-31|2803.69
#2007-08-01|2748.30
#2007-08-02|2749.41
#2007-08-03|2779.75
#2007-08-06|2794.54
#2007-08-07|2729.17
#2007-08-08|2618.51
#2007-08-09|2634.93
#2007-08-10|2550.06
#2007-08-13|2567.06
#2007-08-14|2618.18
#2007-08-15|2576.37
#2007-08-16|2553.47
#2007-08-17|2324.72
#2007-08-20|2390.38
#2007-08-21|2487.25
#2007-08-22|2439.81
#2007-08-23|2537.63
#2007-08-24|2535.72
#2007-08-27|2536.53
#2007-08-28|2546.66
#2007-08-29|2498.95
#2007-08-30|2487.28
#2007-08-31|2566.65
#2007-09-03| .
#2007-09-04|2574.34
#2007-09-05|2531.76
#2007-09-06|2567.04
#2007-09-07|2560.22
#2007-09-10|2484.81
#2007-09-11|2502.61
#2007-09-12|2479.00
#2007-09-13|2439.91
#2007-09-14|2499.47
#2007-09-17|2498.28
#2007-09-18|2440.64
#2007-09-19|2553.10
#2007-09-20|2653.47
#2007-09-21|2690.13
#2007-09-24|2705.68
#2007-09-25|2738.13
#2007-09-26|2724.43
#2007-09-27|2762.92
#2007-09-28|2765.76
#2007-10-01|2741.29
#2007-10-02|2753.45
#2007-10-03|2787.95
#2007-10-04|2781.10
#2007-10-05|2766.60
#2007-10-08|2746.00
#2007-10-09|2736.13
#2007-10-10|2731.91
#2007-10-11|2777.75
#2007-10-12|2768.09
#2007-10-15|2776.74
#2007-10-16|2742.84
#2007-10-17|2673.08
#2007-10-18|2707.01
#2007-10-19|2646.13
#2007-10-22|2581.20
#2007-10-23|2578.83
#2007-10-24|2613.66
#2007-10-25|2556.07
#2007-10-26|2608.97
#2007-10-29|2615.57
#2007-10-30|2580.94
#2007-10-31|2518.56
#2007-11-01|2542.42
#2007-11-02|2507.46
#2007-11-05|2427.02
#2007-11-06|2453.95
#2007-11-07|2450.69
#2007-11-08|2402.69
#2007-11-09|2412.76
#2007-11-12|2353.08
#2007-11-13|2311.28
#2007-11-14|2362.36
#2007-11-15|2395.91
#2007-11-16|2328.46
#2007-11-19|2251.45
#2007-11-20|2280.04
#2007-11-21|2221.29
#2007-11-22| .
#2007-11-23|2248.59
#2007-11-26|2280.73
#2007-11-27|2239.71
#2007-11-28|2215.02
#2007-11-29|2286.48
#2007-11-30|2363.39
#2007-12-03|2374.49
#2007-12-04|2328.90
#2007-12-05|2267.74
#2007-12-06|2277.18
#2007-12-07|2345.11
#2007-12-10|2324.33
#2007-12-11|2356.14
#2007-12-12|2340.20
#2007-12-13|2264.30
#2007-12-14|2193.73
#2007-12-17|2107.27
#2007-12-18|2120.08
#2007-12-19|2111.73
#2007-12-20|2135.69
#2007-12-21|2178.13
#2007-12-24|2169.91
#2007-12-25| .
#2007-12-26|2270.21
#2007-12-27|2259.12
#2007-12-28|2246.21
#2007-12-31|2274.11
#2008-01-01| .
#2008-01-02|2311.92
#2008-01-03|2314.13
#2008-01-04|2252.24
#2008-01-07|2182.99
#2008-01-08|2210.87
#2008-01-09|2276.80
#2008-01-10|2240.32
#2008-01-11|2213.57
#2008-01-14|2227.90
#2008-01-15|2177.28
#2008-01-16|2071.95
#2008-01-17|2118.16
#2008-01-18|2182.36
#2008-01-21| .
#2008-01-22|1949.26
#2008-01-23|2040.86
#2008-01-24|2113.34
#2008-01-25|2211.06
#2008-01-28|2107.41
#2008-01-29|2148.28
#2008-01-30|2100.97
#2008-01-31|2129.45
#2008-02-01|2125.92
#2008-02-04|2134.81
#2008-02-05|2127.89
#2008-02-06|2021.07
#2008-02-07|1993.93
#2008-02-08|1899.79
#2008-02-11|1909.79
#2008-02-12|1896.35
#2008-02-13|1880.68
#2008-02-14|1963.16
#2008-02-15|1976.47
#2008-02-18| .
#2008-02-19|2075.96
#2008-02-20|2010.05
#2008-02-21|2110.49
#2008-02-22|2136.01
#2008-02-25|2131.72
#2008-02-26|2119.95
#2008-02-27|2155.05
#2008-02-28|2176.44
#2008-02-29|2188.79
#2008-03-03|2061.47
#2008-03-04|2087.47
#2008-03-05|2054.37
#2008-03-06|2069.87
#2008-03-07|1983.88
#2008-03-10|1875.83
#2008-03-11|1923.65
#2008-03-12|1942.61
#2008-03-13|1928.21
#2008-03-14|1901.50
#2008-03-17|1942.06
#2008-03-18|1913.82
#2008-03-19|1974.37
#2008-03-20|1980.86
#2008-03-21| .
#2008-03-24|1995.18
#2008-03-25|2031.94
#2008-03-26|2051.53
#2008-03-27|2046.80
#2008-03-28|2090.52
#2008-03-31|2007.49
#2008-04-01|1985.64
#2008-04-02|2021.68
#2008-04-03|2062.27
#2008-04-04|2044.50
#2008-04-07|2029.46
#2008-04-08|2000.90
#2008-04-09|1975.01
#2008-04-10|1986.01
#2008-04-11|2034.32
#2008-04-14|2012.59
#2008-04-15|2054.68
#2008-04-16|2096.00
#2008-04-17|2106.74
#2008-04-18|2107.40
#2008-04-21|2177.41
#2008-04-22|2141.22
#2008-04-23|2157.23
#2008-04-24|2123.65
#2008-04-25|2196.15
#2008-04-28|2236.85
#2008-04-29|2260.46
#2008-04-30|2190.09
#2008-05-01|2172.60
#2008-05-02|2193.51
#2008-05-05|2198.59
#2008-05-06|2221.27
#2008-05-07|2250.98
#2008-05-08|2258.04
#2008-05-09|2227.20
#2008-05-12|2197.76
#2008-05-13|2190.30
#2008-05-14|2241.02
#2008-05-15|2336.37
#2008-05-16|2394.47
#2008-05-19|2451.56
#2008-05-20|2511.70
#2008-05-21|2495.38
#2008-05-22|2468.60
#2008-05-23|2428.70
#2008-05-26| .
#2008-05-27|2406.81
#2008-05-28|2360.11
#2008-05-29|2368.67
#2008-05-30|2395.30
#2008-06-02|2438.22
#2008-06-03|2401.68
#2008-06-04|2389.49
#2008-06-05|2397.66
#2008-06-06|2468.04
#2008-06-09|2379.59
#2008-06-10|2307.88
#2008-06-11|2329.47
#2008-06-12|2217.66
#2008-06-13|2228.98
#2008-06-16|2288.42
#2008-06-17|2269.15
#2008-06-18|2269.65
#2008-06-19|2203.04
#2008-06-20|2196.63
#2008-06-23|2171.80
#2008-06-24|2149.96
#2008-06-25|2125.69
#2008-06-26|2126.66
#2008-06-27|2115.32
#2008-06-30|2163.67
#2008-07-01|2140.47
#2008-07-02|2109.69
#2008-07-03|2023.56
#2008-07-04| .
#2008-07-07|2054.48
#2008-07-08|1990.00
#2008-07-09|2000.69
#2008-07-10|2041.41
#2008-07-11|2071.19
#2008-07-14|2106.69
#2008-07-15|2097.65
#2008-07-16|2054.77
#2008-07-17|2083.76
#2008-07-18|2032.23
#2008-07-21|2033.57
#2008-07-22|2095.95
#2008-07-23|2108.69
#2008-07-24|2126.43
#2008-07-25|2046.94
#2008-07-28|2054.09
#2008-07-29|2016.90
#2008-07-30|2064.92
#2008-07-31|2079.08
#2008-08-01|2032.77
#2008-08-04|1904.85
#2008-08-05|1837.23
#2008-08-06|1885.45
#2008-08-07|1852.07
#2008-08-08|1844.69
#2008-08-11|1869.03
#2008-08-12|1807.02
#2008-08-13|1807.16
#2008-08-14|1812.52
#2008-08-15|1785.60
#2008-08-18|1825.33
#2008-08-19|1779.61
#2008-08-20|1794.86
#2008-08-21|1847.47
#2008-08-22|1789.02
#2008-08-25|1815.60
#2008-08-26|1806.85
#2008-08-27|1818.67
#2008-08-28|1798.84
#2008-08-29|1876.32
#2008-09-01| .
#2008-09-02|1821.41
#2008-09-03|1779.50
#2008-09-04|1723.56
#2008-09-05|1696.05
#2008-09-08|1760.24
#2008-09-09|1690.90
#2008-09-10|1650.30
#2008-09-11|1622.08
#2008-09-12|1656.28
#2008-09-15|1670.19
#2008-09-16|1585.82
#2008-09-17|1576.39
#2008-09-18|1540.24
#2008-09-19|1595.64
#2008-09-22|1607.76
#2008-09-23|1619.92
#2008-09-24|1615.80
#2008-09-25|1591.29
#2008-09-26|1546.46
#2008-09-29|1513.46
#2008-09-30|1432.09
#2008-10-01|1430.49
#2008-10-02|1337.31
#2008-10-03|1288.55
#2008-10-06|1247.95
#2008-10-07|1244.38
#2008-10-08|1121.00
#2008-10-09|1145.06
#2008-10-10|1073.70
#2008-10-13|1065.78
#2008-10-14|1247.78
#2008-10-15|1210.61
#2008-10-16|1087.13
#2008-10-17|1112.48
#2008-10-20|1159.86
#2008-10-21|1200.48
#2008-10-22|1125.21
#2008-10-23|1103.86
#2008-10-24|1047.65
#2008-10-27| 945.05
#2008-10-28|1048.12
#2008-10-29|1090.56
#2008-10-30|1200.24
#2008-10-31|1160.14
#2008-11-03|1152.89
#2008-11-04|1216.80
#2008-11-05|1290.81
#2008-11-06|1223.82
#2008-11-07|1140.75
#2008-11-10|1225.23
#2008-11-11|1195.79
#2008-11-12|1188.83
#2008-11-13|1117.72
#2008-11-14|1120.04
#2008-11-17|1113.57
#2008-11-18|1110.30
#2008-11-19|1079.18
#2008-11-20|1034.34
#2008-11-21|1082.06
#2008-11-24|1063.81
#2008-11-25|1123.96
#2008-11-26|1122.87
#2008-11-27| .
#2008-11-28|1196.22
#2008-12-01|1206.56
#2008-12-02|1125.85
#2008-12-03|1142.62
#2008-12-04|1157.88
#2008-12-05|1164.23
#2008-12-08|1212.96
#2008-12-09|1237.73
#2008-12-10|1284.44
#2008-12-11|1302.40
#2008-12-12|1256.98
#2008-12-15|1314.27
#2008-12-16|1274.34
#2008-12-17|1303.40
#2008-12-18|1323.98
#2008-12-19|1302.12
#2008-12-22|1302.30
#2008-12-23|1297.84
#2008-12-24|1255.44
#2008-12-25| .
#2008-12-26|1264.11
#2008-12-29|1282.04
#2008-12-30|1285.32
#2008-12-31|1278.74
#2009-01-01| .
#2009-01-02|1276.15
#2009-01-05|1308.31
#2009-01-06|1289.16
#2009-01-07|1349.22
#2009-01-08|1307.84
#2009-01-09|1316.56
#2009-01-12|1328.68
#2009-01-13|1245.24
#2009-01-14|1263.99
#2009-01-15|1205.81
#2009-01-16|1228.09
#2009-01-19| .
#2009-01-20|1223.68
#2009-01-21|1221.22
#2009-01-22|1199.63
#2009-01-23|1137.11
#2009-01-26|1128.02
#2009-01-27|1210.68
#2009-01-28|1202.20
#2009-01-29|1203.47
#2009-01-30|1166.07
#2009-02-02|1149.69
#2009-02-03|1166.35
#2009-02-04|1210.33
#2009-02-05|1227.61
#2009-02-06|1211.61
#2009-02-09|1195.35
#2009-02-10|1174.81
#2009-02-11|1184.86
#2009-02-12|1155.25
#2009-02-13|1142.40
#2009-02-16| .
#2009-02-17|1096.00
#2009-02-18|1078.17
#2009-02-19|1067.91
#2009-02-20|1046.22
#2009-02-23|1050.76
#2009-02-24| 998.30
#2009-02-25| 998.06
#2009-02-26| 988.21
#2009-02-27|1027.01
#2009-03-02| 994.73
#2009-03-03| 971.27
#2009-03-04| 991.13
#2009-03-05|1025.63
#2009-03-06| 995.81
#2009-03-09| 973.57
#2009-03-10| 964.15
#2009-03-11|1001.28
#2009-03-12| 960.21
#2009-03-13| 988.29
#2009-03-16|1021.57
#2009-03-17|1033.71
#2009-03-18|1042.66
#2009-03-19|1101.45
#2009-03-20|1074.77
#2009-03-23|1105.84
#2009-03-24|1124.48
#2009-03-25|1151.53
#2009-03-26|1150.26
#2009-03-27|1164.91
#2009-03-30|1104.20
#2009-03-31|1061.91
#2009-04-01|1091.19
#2009-04-02|1135.17
#2009-04-03|1168.15
#2009-04-06|1169.71
#2009-04-07|1150.44
#2009-04-08|1119.47
#2009-04-09|1156.95
#2009-04-10| .
#2009-04-13|1214.14
#2009-04-14|1223.80
#2009-04-15|1230.12
#2009-04-16|1250.82
#2009-04-17|1330.53
#2009-04-20|1402.19
#2009-04-21|1353.07
#2009-04-22|1347.96
#2009-04-23|1353.34
#2009-04-24|1329.61
#2009-04-27|1340.82
#2009-04-28|1266.95
#2009-04-29|1262.73
#2009-04-30|1264.25
#2009-05-01|1294.20
#2009-05-04|1296.72
#2009-05-05|1304.92
#2009-05-06|1308.74
#2009-05-07|1373.34
#2009-05-08|1373.72
#2009-05-11|1397.86
#2009-05-12|1390.77
#2009-05-13|1394.73
#2009-05-14|1342.42
#2009-05-15|1364.79
#2009-05-18|1310.95
#2009-05-19|1356.74
#2009-05-20|1412.36
#2009-05-21|1417.25
#2009-05-22|1398.00
#2009-05-25| .
#2009-05-26|1431.19
#2009-05-27|1445.44
#2009-05-28|1434.54
#2009-05-29|1475.23
#2009-06-01|1519.06
#2009-06-02|1522.93
#2009-06-03|1537.95
#2009-06-04|1519.38
#2009-06-05|1500.11
#2009-06-08|1481.64
#2009-06-09|1474.54
#2009-06-10|1521.35
#2009-06-11|1567.97
#2009-06-12|1570.90
#2009-06-15|1553.89
#2009-06-16|1499.51
#2009-06-17|1546.13
#2009-06-18|1484.90
#2009-06-19|1476.58
#2009-06-22|1486.93
#2009-06-23|1442.27
#2009-06-24|1449.76
#2009-06-25|1474.65
#2009-06-26|1502.94
#2009-06-29|1464.26
#2009-06-30|1483.26
#2009-07-01|1467.23
#2009-07-02|1483.34
#2009-07-03| .
#2009-07-06|1447.19
#2009-07-07|1410.32
#2009-07-08|1383.98
#2009-07-09|1390.20
#2009-07-10|1389.25
#2009-07-13|1329.43
#2009-07-14|1365.41
#2009-07-15|1367.12
#2009-07-16|1394.91
#2009-07-17|1388.62
#2009-07-20|1383.65
#2009-07-21|1463.72
#2009-07-22|1492.00
#2009-07-23|1478.35
#2009-07-24|1497.58
#2009-07-27|1502.80
#2009-07-28|1551.36
#2009-07-29|1534.81
#2009-07-30|1521.90
#2009-07-31|1545.56
#2009-08-03|1548.20
#2009-08-04|1555.97
#2009-08-05|1541.53
#2009-08-06|1561.15
#2009-08-07|1521.98
#2009-08-10|1547.28
#2009-08-11|1571.85
#2009-08-12|1537.43
#2009-08-13|1586.62
#2009-08-14|1611.20
#2009-08-17|1563.33
#2009-08-18|1546.80
#2009-08-19|1547.53
#2009-08-20|1562.36
#2009-08-21|1531.64
#2009-08-24|1575.11
#2009-08-25|1570.21
#2009-08-26|1583.78
#2009-08-27|1563.85
#2009-08-28|1555.91
#2009-08-31|1547.96
#2009-09-01|1540.97
#2009-09-02|1515.35
#2009-09-03|1532.85
#2009-09-04|1499.40
#2009-09-07| .
#2009-09-08|1543.34
#2009-09-09|1543.55
#2009-09-10|1571.77
#2009-09-11|1566.98
#2009-09-14|1536.52
#2009-09-15|1514.66
#2009-09-16|1526.02
#2009-09-17|1572.75
#2009-09-18|1556.55
#2009-09-21|1541.32
#2009-09-22|1559.03
#2009-09-23|1555.42
#2009-09-24|1569.10
#2009-09-25|1532.35
#2009-09-28|1478.58
#2009-09-29|1478.67
#2009-09-30|1494.72
#2009-10-01|1479.95
#2009-10-02|1438.44
#2009-10-05|1401.78
#2009-10-06|1441.00
#2009-10-07|1495.92
#2009-10-08|1520.81
#2009-10-09|1536.90
#2009-10-12|1531.98
#2009-10-13|1568.74
#2009-10-14|1578.08
#2009-10-15|1587.86
#2009-10-16|1561.97
#2009-10-19|1579.31
#2009-10-20|1572.80
#2009-10-21|1568.02
#2009-10-22|1546.83
#2009-10-23|1534.26
#2009-10-26|1522.64
#2009-10-27|1485.29
#2009-10-28|1472.95
#2009-10-29|1454.26
#2009-10-30|1506.29
#2009-11-02|1474.35
#2009-11-03|1477.22
#2009-11-04|1481.68
#2009-11-05|1467.38
#2009-11-06|1493.50
#2009-11-09|1497.76
#2009-11-10|1508.85
#2009-11-11|1495.78
#2009-11-12|1474.22
#2009-11-13|1479.45
#2009-11-16|1478.27
#2009-11-17|1474.64
#2009-11-18|1443.74
#2009-11-19|1430.68
#2009-11-20|1422.27
#2009-11-23|1421.67
#2009-11-24|1419.33
#2009-11-25|1445.19
#2009-11-26| .
#2009-11-27|1415.63
#2009-11-30|1463.40
#2009-12-01|1498.91
#2009-12-02|1510.64
#2009-12-03|1557.13
#2009-12-04|1524.72
#2009-12-07|1547.97
#2009-12-08|1561.63
#2009-12-09|1551.90
#2009-12-10|1536.70
#2009-12-11|1545.19
#2009-12-14|1561.07
#2009-12-15|1543.69
#2009-12-16|1542.77
#2009-12-17|1544.98
#2009-12-18|1528.40
#2009-12-21|1514.50
#2009-12-22|1517.98
#2009-12-23|1525.15
#2009-12-24|1560.68
#2009-12-25| .
#2009-12-28|1576.32
#2009-12-29|1578.25
#2009-12-30|1547.40
#2009-12-31|1542.18
#2010-01-01| .
#2010-01-04|1559.17
#2010-01-05|1594.85
#2010-01-06|1605.92
#2010-01-07|1603.20
#2010-01-08|1602.70
#2010-01-11|1621.45
#2010-01-12|1685.03
#2010-01-13|1629.37
#2010-01-14|1640.57
#2010-01-15|1627.36
#2010-01-18| .
#2010-01-19|1595.33
#2010-01-20|1587.53
#2010-01-21|1593.98
#2010-01-22|1575.20
#2010-01-25|1564.27
#2010-01-26|1541.04
#2010-01-27|1511.73
#2010-01-28|1493.63
#2010-01-29|1467.00
#2010-02-01|1459.99
#2010-02-02|1501.24
#2010-02-03|1500.81
#2010-02-04|1487.46
#2010-02-05|1456.73
#2010-02-08|1450.40
#2010-02-09|1437.58
#2010-02-10|1439.97
#2010-02-11|1442.86
#2010-02-12|1456.78
#2010-02-15| .
#2010-02-16|1434.78
#2010-02-17|1481.25
#2010-02-18|1472.95
#2010-02-19|1423.60
#2010-02-22|1469.87
#2010-02-23|1485.96
#2010-02-24|1476.15
#2010-02-25|1489.13
#2010-02-26|1503.62
#2010-03-01|1511.00
#2010-03-02|1526.87
#2010-03-03|1562.21
#2010-03-04|1538.18
#2010-03-05|1542.28
#2010-03-08|1580.09
#2010-03-09|1585.09
#2010-03-10|1566.20
#2010-03-11|1563.74
#2010-03-12|1568.61
#2010-03-15|1574.96
#2010-03-16|1572.47
#2010-03-17|1600.86
#2010-03-18|1602.33
#2010-03-19|1621.37
#2010-03-22|1627.38
#2010-03-23|1615.07
#2010-03-24|1591.01
#2010-03-25|1574.51
#2010-03-26|1600.33
#2010-03-29|1614.57
#2010-03-30|1647.22
#2010-03-31|1629.31
#2010-04-01|1639.71
#2010-04-02| .
#2010-04-05|1654.45
#2010-04-06|1640.24
#2010-04-07|1659.34
#2010-04-08|1652.79
#2010-04-09|1675.61
#2010-04-12|1672.87
#2010-04-13|1646.29
#2010-04-14|1628.73
#2010-04-15|1655.41
#2010-04-16|1637.64
#2010-04-19|1612.21
#2010-04-20|1596.47
#2010-04-21|1617.73
#2010-04-22|1595.41
#2010-04-23|1580.13
#2010-04-26|1606.93
#2010-04-27|1614.42
#2010-04-28|1563.13
#2010-04-29|1560.23
#2010-04-30|1566.42
#2010-05-03|1557.52
#2010-05-04|1556.29
#2010-05-05|1556.17
#2010-05-06|1509.08
#2010-05-07|1536.11
#2010-05-10|1538.10
#2010-05-11|1520.88
#2010-05-12|1504.81
#2010-05-13|1544.77
#2010-05-14|1542.22
#2010-05-17|1495.59
#2010-05-18|1473.30
#2010-05-19|1490.78
#2010-05-20|1491.24
#2010-05-21|1459.08
#2010-05-24|1469.55
#2010-05-25|1424.12
#2010-05-26|1419.15
#2010-05-27|1445.99
#2010-05-28|1456.59
#2010-05-31| .
#2010-06-01|1464.96
#2010-06-02|1417.34
#2010-06-03|1455.32
#2010-06-04|1451.81
#2010-06-07|1396.63
#2010-06-08|1397.48
#2010-06-09|1369.10
#2010-06-10|1388.93
#2010-06-11|1407.61
#2010-06-14|1421.35
#2010-06-15|1420.36
#2010-06-16|1452.75
#2010-06-17|1455.16
#2010-06-18|1448.75
#2010-06-21|1494.99
#2010-06-22|1488.63
#2010-06-23|1471.18
#2010-06-24|1476.22
#2010-06-25|1454.35
#2010-06-28|1440.39
#2010-06-29|1434.16
#2010-06-30|1406.42
#2010-07-01|1391.22
#2010-07-02|1385.70
#2010-07-05| .
#2010-07-06|1419.44
#2010-07-07|1406.91
#2010-07-08|1425.32
#2010-07-09|1420.90
#2010-07-12|1437.11
#2010-07-13|1418.73
#2010-07-14|1435.88
#2010-07-15|1428.69
#2010-07-16|1426.43
#2010-07-19|1420.63
#2010-07-20|1392.46
#2010-07-21|1394.05
#2010-07-22|1384.11
#2010-07-23|1426.65
#2010-07-26|1442.68
#2010-07-27|1417.09
#2010-07-28|1464.80
#2010-07-29|1469.21
#2010-07-30|1439.91
#2010-08-02|1437.05
#2010-08-03|1477.86
#2010-08-04|1448.77
#2010-08-05|1479.53
#2010-08-06|1493.32
#2010-08-09|1482.70
#2010-08-10|1473.60
#2010-08-11|1444.42
#2010-08-12|1415.16
#2010-08-13|1412.62
#2010-08-16|1423.85
#2010-08-17|1414.00
#2010-08-18|1441.42
#2010-08-19|1469.90
#2010-08-20|1435.15
#2010-08-23|1426.01
#2010-08-24|1430.18
#2010-08-25|1393.34
#2010-08-26|1402.92
#2010-08-27|1406.01
#2010-08-30|1435.23
#2010-08-31|1392.80
#2010-09-01|1401.38
#2010-09-02|1415.42
#2010-09-03|1429.99
#2010-09-06| .
#2010-09-07|1479.17
#2010-09-08|1449.67
#2010-09-09|1478.74
#2010-09-10|1479.88
#2010-09-13|1493.91
#2010-09-14|1505.32
#2010-09-15|1485.85
#2010-09-16|1469.96
#2010-09-17|1484.38
#2010-09-20|1485.46
#2010-09-21|1478.31
#2010-09-22|1484.24
#2010-09-23|1487.37
#2010-09-24|1466.10
#2010-09-27|1483.49
#2010-09-28|1488.22
#2010-09-29|1511.91
#2010-09-30|1485.07
#2010-10-01|1484.94
#2010-10-04|1479.25
#2010-10-05|1494.98
#2010-10-06|1537.71
#2010-10-07|1545.34
#2010-10-08|1543.60
#2010-10-11|1541.55
#2010-10-12|1509.88
#2010-10-13|1509.59
#2010-10-14|1545.67
#2010-10-15|1528.61
#2010-10-18|1522.32
#2010-10-19|1518.82
#2010-10-20|1511.84
#2010-10-21|1499.63
#2010-10-22|1496.25
#2010-10-25|1509.20
#2010-10-26|1485.59
#2010-10-27|1460.68
#2010-10-28|1465.47
#2010-10-29|1460.14
#2010-11-01|1458.09
#2010-11-02|1453.65
#2010-11-03|1445.25
#2010-11-04|1487.31
#2010-11-05|1519.59
#2010-11-08|1539.39
#2010-11-09|1538.32
#2010-11-10|1523.28
#2010-11-11|1528.00
#2010-11-12|1513.33
#2010-11-15|1502.74
#2010-11-16|1485.18
#2010-11-17|1477.76
#2010-11-18|1496.86
#2010-11-19|1504.66
#2010-11-22|1521.78
#2010-11-23|1526.46
#2010-11-24|1503.46
#2010-11-25| .
#2010-11-26|1504.09
#2010-11-29|1514.26
#2010-11-30|1483.98
#2010-12-01|1481.80
#2010-12-02|1510.40
#2010-12-03|1530.94
#2010-12-06|1556.33
#2010-12-07|1544.21
#2010-12-08|1542.21
#2010-12-09|1538.75
#2010-12-10|1539.24
#2010-12-13|1571.24
#2010-12-14|1586.81
#2010-12-15|1565.34
#2010-12-16|1555.81
#2010-12-17|1556.60
#2010-12-20|1557.27
#2010-12-21|1563.43
#2010-12-22|1579.34
#2010-12-23|1586.62
#2010-12-24| .
#2010-12-27|1586.55
#2010-12-28|1595.42
#2010-12-29|1604.17
#2010-12-30|1592.38
#2010-12-31|1604.25
#2011-01-03|1597.53
#2011-01-04|1614.49
#2011-01-05|1585.23
#2011-01-06|1601.34
#2011-01-07|1598.15
#2011-01-10|1601.59
#2011-01-11|1611.40
#2011-01-12|1612.27
#2011-01-13|1631.66
#2011-01-14|1611.15
#2011-01-17| .
#2011-01-18|1600.32
#2011-01-19|1620.38
#2011-01-20|1596.17
#2011-01-21|1562.33
#2011-01-24|1567.95
#2011-01-25|1583.84
#2011-01-26|1577.44
#2011-01-27|1581.96
#2011-01-28|1561.84
#2011-01-31|1557.74
#2011-02-01|1576.59
#2011-02-02|1601.78
#2011-02-03|1612.44
#2011-02-04|1675.71
#2011-02-07|1668.62
#2011-02-08|1677.23
#2011-02-09|1645.95
#2011-02-10|1638.50
#2011-02-11|1633.36
#2011-02-14|1644.27
#2011-02-15|1650.13
#2011-02-16|1651.79
#2011-02-17|1664.96
#2011-02-18|1662.81
#2011-02-21| .
#2011-02-22|1631.70
#2011-02-23|1624.24
#2011-02-24|1610.18
#2011-02-25|1625.51
#2011-02-28|1639.01
#2011-03-01|1653.53
#2011-03-02|1623.52
#2011-03-03|1621.34
#2011-03-04|1625.85
#2011-03-07|1605.78
#2011-03-08|1590.54
#2011-03-09|1595.51
#2011-03-10|1558.32
#2011-03-11|1555.23
#2011-03-14|1456.73
#2011-03-15|1288.38
#2011-03-16|1384.89
#2011-03-17|1402.14
#2011-03-18|1416.25
#2011-03-21|1419.60
#2011-03-22|1516.05
#2011-03-23|1510.95
#2011-03-24|1508.08
#2011-03-25|1501.54
#2011-03-28|1506.66
#2011-03-29|1489.79
#2011-03-30|1512.99
#2011-03-31|1512.49
#2011-04-01|1477.67
#2011-04-04|1489.31
#2011-04-05|1458.12
#2011-04-06|1421.44
#2011-04-07|1421.86
#2011-04-08|1438.50
#2011-04-11|1454.20
#2011-04-12|1442.44
#2011-04-13|1440.55
#2011-04-14|1451.16
#2011-04-15|1442.58
#2011-04-18|1446.79
#2011-04-19|1426.11
#2011-04-20|1449.07
#2011-04-21|1479.88
#2011-04-22| .
#2011-04-25|1466.74
#2011-04-26|1452.23
#2011-04-27|1450.04
#2011-04-28|1481.17
#2011-04-29|1485.02
#2011-05-02|1514.55
#2011-05-03|1514.91
#2011-05-04|1515.52
#2011-05-05|1526.58
#2011-05-06|1496.34
#2011-05-09|1496.03
#2011-05-10|1507.09
#2011-05-11|1494.93
#2011-05-12|1470.06
#2011-05-13|1441.13
#2011-05-16|1409.18
#2011-05-17|1407.32
#2011-05-18|1425.66
#2011-05-19|1412.50
#2011-05-20|1400.08
#2011-05-23|1374.40
#2011-05-24|1368.03
#2011-05-25|1362.05
#2011-05-26|1388.86
#2011-05-27|1392.91
#2011-05-30| .
#2011-05-31|1411.46
#2011-06-01|1419.00
#2011-06-02|1389.40
#2011-06-03|1375.45
#2011-06-06|1373.14
#2011-06-07|1375.87
#2011-06-08|1376.01
#2011-06-09|1370.20
#2011-06-10|1375.91
#2011-06-13|1367.86
#2011-06-14|1379.31
#2011-06-15|1380.19
#2011-06-16|1375.75
#2011-06-17|1370.22
#2011-06-20|1365.81
#2011-06-21|1389.37
#2011-06-22|1413.76
#2011-06-23|1407.19
#2011-06-24|1430.82
#2011-06-27|1415.85
#2011-06-28|1426.22
#2011-06-29|1448.09
#2011-06-30|1463.78
#2011-07-01|1457.29
#2011-07-04| .
#2011-07-05|1477.53
#2011-07-06|1497.61
#2011-07-07|1485.04
#2011-07-08|1498.01
#2011-07-11|1491.82
#2011-07-12|1478.91
#2011-07-13|1499.16
#2011-07-14|1482.94
#2011-07-15|1486.95
#2011-07-18|1483.38
#2011-07-19|1477.11
#2011-07-20|1482.67
#2011-07-21|1483.98
#2011-07-22|1501.95
#2011-07-25|1495.64
#2011-07-26|1520.08
#2011-07-27|1518.94
#2011-07-28|1489.69
#2011-07-29|1503.49
#2011-08-01|1535.90
#2011-08-02|1499.80
#2011-08-03|1472.90
#2011-08-04|1434.20
#2011-08-05|1385.31
#2011-08-08|1359.44
#2011-08-09|1337.09
#2011-08-10|1370.92
#2011-08-11|1353.38
#2011-08-12|1346.42
#2011-08-15|1362.60
#2011-08-16|1365.15
#2011-08-17|1367.21
#2011-08-18|1347.89
#2011-08-19|1315.42
#2011-08-22|1283.54
#2011-08-23|1295.49
#2011-08-24|1277.45
#2011-08-25|1287.59
#2011-08-26|1299.79
#2011-08-29|1312.07
#2011-08-30|1336.76
#2011-08-31|1348.79
#2011-09-01|1361.10
#2011-09-02|1347.30
#2011-09-05| .
#2011-09-06|1273.89
#2011-09-07|1295.50
#2011-09-08|1307.96
#2011-09-09|1290.63
#2011-09-12|1265.39
#2011-09-13|1292.21
#2011-09-14|1280.35
#2011-09-15|1315.16
#2011-09-16|1349.91
#2011-09-19|1354.44
#2011-09-20|1318.61
#2011-09-21|1322.86
#2011-09-22|1288.47
#2011-09-23|1286.79
#2011-09-26|1223.52
#2011-09-27|1251.78
#2011-09-28|1276.77
#2011-09-29|1264.64
#2011-09-30|1256.45
#2011-10-03|1217.34
#2011-10-04|1185.83
#2011-10-05|1172.76
#2011-10-06|1196.57
#2011-10-07|1210.30
#2011-10-10|1211.02
#2011-10-11|1241.57
#2011-10-12|1233.90
#2011-10-13|1260.34
#2011-10-14|1235.56
#2011-10-17|1271.73
#2011-10-18|1237.58
#2011-10-19|1236.79
#2011-10-20|1207.65
#2011-10-21|1211.61
#2011-10-24|1243.01
#2011-10-25|1229.25
#2011-10-26|1225.25
#2011-10-27|1255.19
#2011-10-28|1276.29
#2011-10-31|1222.14
#2011-11-01|1196.99
#2011-11-02|1171.38
#2011-11-03|1171.35
#2011-11-04|1183.91
#2011-11-07|1174.86
#2011-11-08|1150.87
#2011-11-09|1173.81
#2011-11-10|1136.58
#2011-11-11|1130.62
#2011-11-14|1153.08
#2011-11-15|1137.61
#2011-11-16|1118.92
#2011-11-17|1122.32
#2011-11-18|1106.14
#2011-11-21|1082.54
#2011-11-22|1087.19
#2011-11-23|1080.20
#2011-11-24| .
#2011-11-25|1065.50
#2011-11-28|1087.38
#2011-11-29|1127.43
#2011-11-30|1127.00
#2011-12-01|1178.20
#2011-12-02|1177.82
#2011-12-05|1191.50
#2011-12-06|1158.01
#2011-12-07|1193.51
#2011-12-08|1183.85
#2011-12-09|1160.50
#2011-12-12|1184.63
#2011-12-13|1165.02
#2011-12-14|1154.75
#2011-12-15|1126.85
#2011-12-16|1128.09
#2011-12-19|1102.73
#2011-12-20|1107.25
#2011-12-21|1126.90
#2011-12-22|1112.90
#2011-12-23|1113.37
#2011-12-26| .
#2011-12-27|1125.81
#2011-12-28|1120.77
#2011-12-29|1122.58
#2011-12-30|1149.01
#2012-01-02| .
#2012-01-03|1153.07
#2012-01-04|1169.04
#2012-01-05|1148.41
#2012-01-06|1126.15
#2012-01-09|1130.90
#2012-01-10|1130.84
#2012-01-11|1139.03
#2012-01-12|1126.81
#2012-01-13|1147.47
#2012-01-16| .
#2012-01-17|1150.51
#2012-01-18|1161.70
#2012-01-19|1169.41
#2012-01-20|1207.67
#2012-01-23|1216.58
#2012-01-24|1187.27
#2012-01-25|1199.68
#2012-01-26|1215.27
#2012-01-27|1211.98
#2012-01-30|1207.82
#2012-01-31|1195.98
#2012-02-01|1197.72
#2012-02-02|1208.83
#2012-02-03|1187.95
#2012-02-06|1207.58
#2012-02-07|1213.58
#2012-02-08|1255.39
#2012-02-09|1252.25
#2012-02-10|1225.29
#2012-02-13|1233.82
#2012-02-14|1220.51
#2012-02-15|1248.87
#2012-02-16|1227.14
#2012-02-17|1245.11
#2012-02-20| .
#2012-02-21|1276.88
#2012-02-22|1285.65
#2012-02-23|1293.72
#2012-02-24|1308.81
#2012-02-27|1316.13
#2012-02-28|1312.23
#2012-02-29|1296.31
#2012-03-01|1270.08
#2012-03-02|1277.70
#2012-03-05|1256.36
#2012-03-06|1249.20
#2012-03-07|1245.80
#2012-03-08|1255.96
#2012-03-09|1277.86
#2012-03-12|1271.20
#2012-03-13|1267.47
#2012-03-14|1277.36
#2012-03-15|1284.55
#2012-03-16|1291.48
#2012-03-19|1291.39
#2012-03-20|1285.10
#2012-03-21|1264.97
#2012-03-22|1268.36
#2012-03-23|1255.60
#2012-03-26|1252.57
#2012-03-27|1283.50
#2012-03-28|1276.32
#2012-03-29|1261.30
#2012-03-30|1259.09
#2012-04-02|1254.35
#2012-04-03|1251.16
#2012-04-04|1222.53
#2012-04-05|1217.84
#2012-04-06| .
#2012-04-09|1187.03
#2012-04-10|1181.81
#2012-04-11|1159.85
#2012-04-12|1181.55
#2012-04-13|1173.02
#2012-04-16|1175.30
#2012-04-17|1160.89
#2012-04-18|1184.28
#2012-04-19|1166.57
#2012-04-20|1153.57
#2012-04-23|1159.31
#2012-04-24|1145.86
#2012-04-25|1146.62
#2012-04-26|1152.01
#2012-04-27|1154.18
#2012-04-30|1162.55
#2012-05-01|1127.65
#2012-05-02|1136.51
#2012-05-03|1132.45
#2012-05-04|1138.22
#2012-05-07|1104.04
#2012-05-08|1115.72
#2012-05-09|1096.49
#2012-05-10|1092.52
#2012-05-11|1074.02
#2012-05-14|1058.20
#2012-05-15|1038.70
#2012-05-16|1021.97
#2012-05-17|1063.05
#2012-05-18|1025.90
#2012-05-21|1026.73
#2012-05-22|1041.45
#2012-05-23|1024.38
#2012-05-24|1026.61
#2012-05-25|1004.16
#2012-05-28| .
#2012-05-29|1018.38
#2012-05-30|1021.10
#2012-05-31|1022.30
#2012-06-01| 996.20
#2012-06-04| 957.10
#2012-06-05| 974.19
#2012-06-06| 994.12
#2012-06-07| 999.40
#2012-06-08| 969.35
#2012-06-11| 996.68
#2012-06-12| 982.27
#2012-06-13| 996.40
#2012-06-14| 994.60
#2012-06-15|1002.58
#2012-06-18|1030.09
#2012-06-19|1017.42
#2012-06-20|1032.83
#2012-06-21|1022.94
#2012-06-22|1011.49
#2012-06-25|1014.56
#2012-06-26|1001.41
#2012-06-27|1000.91
#2012-06-28|1018.81
#2012-06-29|1028.50
#2012-07-02|1039.72
#2012-07-03|1032.91
#2012-07-04| .
#2012-07-05|1024.02
#2012-07-06|1021.32
#2012-07-09|1002.23
#2012-07-10| 997.54
#2012-07-11| 989.00
#2012-07-12| 973.88
#2012-07-13| 978.19
#2012-07-16| 984.00
#2012-07-17| 954.71
#2012-07-18| 948.35
#2012-07-19| 961.06
#2012-07-20| 938.49
#2012-07-23| 913.91
#2012-07-24| 910.37
#2012-07-25| 880.78
#2012-07-26| 901.36
#2012-07-27| 930.36
#2012-07-30| 925.73
#2012-07-31| 937.47
#2012-08-01| 913.73
#2012-08-02| 923.89
#2012-08-03| 895.93
#2012-08-06| 906.87
#2012-08-07| 923.31
#2012-08-08| 944.09
#2012-08-09| 958.78
#2012-08-10| 961.81
#2012-08-13| 961.04
#2012-08-14| 959.19
#2012-08-15| 943.08
#2012-08-16| 961.94
#2012-08-17| 983.05
#2012-08-20| 984.65
#2012-08-21| 977.99
#2012-08-22| 965.32
#2012-08-23| 983.55
#2012-08-24| 966.11
#2012-08-27| 962.43
#2012-08-28| 941.80
#2012-08-29| 943.76
#2012-08-30| 925.07
#2012-08-31| 899.85
#2012-09-03| .
#2012-09-04| 901.74
#2012-09-05| 883.34
#2012-09-06| 872.23
#2012-09-07| 931.43
#2012-09-10| 946.65
#2012-09-11| 936.40
#2012-09-12| 955.58
#2012-09-13| 971.60
#2012-09-14|1004.44
#2012-09-17| 997.77
#2012-09-18|1005.78
#2012-09-19|1017.18
#2012-09-20| 993.74
#2012-09-21| 988.79
#2012-09-24| 966.34
#2012-09-25| 963.85
#2012-09-26| 944.79
#2012-09-27| 946.19
#2012-09-28| 942.95
#2012-10-01| 930.46
#2012-10-02| 937.06
#2012-10-03| 918.94
#2012-10-04| 923.19
#2012-10-05| 937.69
#2012-10-08| 944.10
#2012-10-09| 935.11
#2012-10-10| 913.41
#2012-10-11| 905.84
#2012-10-12| 928.32
#2012-10-15| 937.32
#2012-10-16| 949.60
#2012-10-17| 963.72
#2012-10-18| 978.74
#2012-10-19| 972.45
#2012-10-22| 964.67
#2012-10-23| 955.85
#2012-10-24| 940.59
#2012-10-25| 964.80
#2012-10-26| 953.05
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 964.56
#2012-11-01| 956.14
#2012-11-02| 966.76
#2012-11-05| 961.89
#2012-11-06| 951.45
#2012-11-07| 976.73
#2012-11-08| 956.61
#2012-11-09| 944.82
#2012-11-12| 933.46
#2012-11-13| 933.80
#2012-11-14| 914.65
#2012-11-15| 936.06
#2012-11-16| 953.52
#2012-11-19| 973.19
#2012-11-20| 968.27
#2012-11-21| 973.75
#2012-11-22| .
#2012-11-23| 994.73
#2012-11-26|1008.06
#2012-11-27|1002.07
#2012-11-28| 980.55
#2012-11-29|1004.70
#2012-11-30|1000.00
#2012-12-03|1007.64
#2012-12-04|1004.57
#2012-12-05|1001.68
#2012-12-06|1011.00
#2012-12-07|1012.86
#2012-12-10|1014.23
#2012-12-11|1016.29
#2012-12-12|1019.76
#2012-12-13|1018.44
#2012-12-14|1028.71
#2012-12-17|1040.46
#2012-12-18|1050.74
#2012-12-19|1098.87
#2012-12-20|1097.23
#2012-12-21|1077.56
#2012-12-24|1070.41
#2012-12-25|1078.12
#2012-12-26|1093.60
#2012-12-27|1099.65
#2012-12-28|1104.40
#2012-12-31|1100.09
#2013-01-01|1100.09
#2013-01-02|1092.79
#2013-01-03|1098.72
#2013-01-04|1122.40
#2013-01-07|1113.46
#2013-01-08|1097.75
#2013-01-09|1093.58
#2013-01-10|1119.86
#2013-01-11|1117.30
#2013-01-14|1115.52
#2013-01-15|1133.84
#2013-01-16|1110.07
#2013-01-17|1096.15
#2013-01-18|1132.43
#2013-01-21|1131.74
#2013-01-22|1134.74
#2013-01-23|1105.88
#2013-01-24|1110.33
#2013-01-25|1121.18
#2013-01-28|1115.41
#2013-01-29|1137.99
#2013-01-30|1151.21
#2013-01-31|1186.02
#2013-02-01|1188.12
#2013-02-04|1251.85
#2013-02-05|1210.51
#2013-02-06|1244.38
#2013-02-07|1249.11
#2013-02-08|1253.91
#2013-02-11|1245.25
#2013-02-12|1254.59
#2013-02-13|1223.92
#2013-02-14|1216.43
#2013-02-15|1192.03
#2013-02-18|1209.82
#2013-02-19|1217.81
#2013-02-20|1209.45
#2013-02-21|1181.72
#2013-02-22|1176.60
#2013-02-25|1217.55
#2013-02-26|1210.19
#2013-02-27|1203.20
#2013-02-28|1216.02
#2013-03-01|1207.91
#2013-03-04|1190.92
#2013-03-05|1169.04
#2013-03-06|1169.71
#2013-03-07|1152.85
#2013-03-08|1150.64
#2013-03-11| .
#2013-03-12|1175.20
#2013-03-13|1175.07
#2013-03-14|1161.74
#2013-03-15|1177.13
#2013-03-18|1153.56
#2013-03-19|1173.07
#2013-03-20|1165.97
#2013-03-21|1175.51
#2013-03-22|1154.40
#2013-03-25|1156.44
#2013-03-26|1144.27
#2013-03-27|1154.13
#2013-03-28|1136.67
#2013-03-29| .
#2013-04-01|1116.29
#2013-04-02|1082.78
#2013-04-03|1079.37
#2013-04-04|1065.54
#2013-04-05|1046.33
#2013-04-08|1075.25
#2013-04-09|1089.87
#2013-04-10|1132.97
#2013-04-11|1142.74
#2013-04-12|1152.08
#2013-04-15|1127.04
#2013-04-16|1102.91
#2013-04-17|1118.44
#2013-04-18|1095.05
#2013-04-19|1090.94
#2013-04-22|1106.98
#2013-04-23|1107.11
#2013-04-24|1147.03
#2013-04-25|1150.97
#2013-04-26|1166.44
#2013-04-29|1159.97
#2013-04-30|1173.14
#2013-05-01|1173.53
#2013-05-02|1132.74
#2013-05-03|1123.77
#2013-05-06|1119.74
#2013-05-07|1159.38
#2013-05-08|1170.96
#2013-05-09|1157.02
#2013-05-10|1159.62
#2013-05-13|1166.89
#2013-05-14|1175.46
#2013-05-15|1176.33
#2013-05-16|1179.57
#2013-05-17|1171.51
#2013-05-20|1223.74
#2013-05-21|1281.35
#2013-05-22|1272.07
#2013-05-23|1230.12
#2013-05-24|1229.16
#2013-05-27|1181.02
#2013-05-28|1190.14
#2013-05-29|1193.22
#2013-05-30|1147.86
#2013-05-31|1145.61
#2013-06-03|1119.68
#2013-06-04|1148.52
#2013-06-05|1139.95
#2013-06-06|1117.15
#2013-06-07|1086.20
#2013-06-10|1133.00
#2013-06-11|1131.01
#2013-06-12|1143.20
#2013-06-13|1114.47
#2013-06-14|1121.60
#2013-06-17|1151.55
#2013-06-18|1140.05
#2013-06-19|1189.54
#2013-06-20|1140.65
#2013-06-21|1141.38
#2013-06-24|1123.14
#2013-06-25|1103.14
#2013-06-26|1090.84
#2013-06-27|1108.77
#2013-06-28|1137.37
#2013-07-01|1146.47
#2013-07-02|1175.36
#2013-07-03|1183.84
#2013-07-04|1170.59
#2013-07-05|1193.65
#2013-07-08|1171.86
#2013-07-09|1197.30
#2013-07-10|1209.58
#2013-07-11|1227.66
#2013-07-12|1250.68
#2013-07-15|1246.45
#2013-07-16|1259.97
#2013-07-17|1267.17
#2013-07-18|1259.41
#2013-07-19|1247.27
#2013-07-22|1260.00
#2013-07-23|1289.66
#2013-07-24|1283.06
#2013-07-25|1276.06
#2013-07-26|1234.54
#2013-07-29|1200.10
#2013-07-30|1236.27
#2013-07-31|1220.94
#2013-08-01|1246.37
#2013-08-02|1286.51
#2013-08-05|1276.91
#2013-08-06|1295.90
#2013-08-07|1267.32
#2013-08-08|1263.48
#2013-08-09|1279.79
#2013-08-12|1275.75
#2013-08-13|1289.06
#2013-08-14|1312.09
#2013-08-15|1296.95
#2013-08-16|1279.58
#2013-08-19|1273.68
#2013-08-20|1254.65
#2013-08-21|1242.21
#2013-08-22|1219.81
#2013-08-23|1249.89
#2013-08-26|1248.50
#2013-08-27|1263.38
#2013-08-28|1234.78
#2013-08-29|1226.47
#2013-08-30|1214.12
#2013-09-02|1221.27
#2013-09-03|1252.13
#2013-09-04|1269.67
#2013-09-05|1290.94
#2013-09-06|1301.21
#2013-09-09|1335.50
#2013-09-10|1358.65
#2013-09-11|1353.18
#2013-09-12|1372.30
#2013-09-13|1356.34
#2013-09-16|1364.20
#2013-09-17|1355.63
#2013-09-18|1362.64
#2013-09-19|1419.13
#2013-09-20|1413.77
#2013-09-23|1425.38
#2013-09-24|1433.73
#2013-09-25|1411.13
#2013-09-26|1419.88
#2013-09-27|1438.38
#2013-09-30|1389.58
#2013-10-01|1394.25
#2013-10-02|1373.58
#2013-10-03|1381.60
#2013-10-04|1365.28
#2013-10-07|1350.04
#2013-10-08|1348.86
#2013-10-09|1376.64
#2013-10-10|1363.96
#2013-10-11|1392.97
#2013-10-14|1395.40
#2013-10-15|1390.94
#2013-10-16|1384.95
#2013-10-17|1407.99
#2013-10-18|1395.77
#2013-10-21|1399.52
#2013-10-22|1402.11
#2013-10-23|1401.43
#2013-10-24|1405.67
#2013-10-25|1373.94
#2013-10-28|1382.22
#2013-10-29|1380.41
#2013-10-30|1368.36
#2013-10-31|1338.87
#2013-11-01|1314.22
#2013-11-04|1316.59
#2013-11-05|1301.59
#2013-11-06|1325.04
#2013-11-07|1307.26
#2013-11-08|1302.07
#2013-11-11|1304.82
#2013-11-12|1319.58
#2013-11-13|1317.14
#2013-11-14|1331.59
#2013-11-15|1356.11
#2013-11-18|1366.74
#2013-11-19|1365.02
#2013-11-20|1367.65
#2013-11-21|1360.84
#2013-11-22|1346.45
#2013-11-25|1343.92
#2013-11-26|1327.76
#2013-11-27|1313.17
#2013-11-28|1335.61
#2013-11-29|1327.74
#2013-12-02|1317.89
#2013-12-03|1325.67
#2013-12-04|1308.35
#2013-12-05|1298.96
#2013-12-06|1299.22
#2013-12-09|1313.06
#2013-12-10|1320.53
#2013-12-11|1316.52
#2013-12-12|1305.08
#2013-12-13|1297.80
#2013-12-16|1283.42
#2013-12-17|1304.01
#2013-12-18|1311.00
#2013-12-19|1312.42
#2013-12-20|1310.87
#2013-12-23|1312.88
#2013-12-24|1308.79
#2013-12-25|1308.53
#2013-12-26|1330.18
#2013-12-27|1349.05
#2013-12-30|1351.03
#2013-12-31|1349.67
#2014-01-01|1349.67
#2014-01-02|1350.10
#2014-01-03|1356.46
#2014-01-06|1347.34
#2014-01-07|1339.37
#2014-01-08|1346.22
#2014-01-09|1330.76
#2014-01-10|1330.95
#2014-01-13|1340.69
#2014-01-14|1314.87
#2014-01-15|1324.76
#2014-01-16|1331.99
#2014-01-17|1327.70
#2014-01-20|1335.99
#2014-01-21|1335.93
#2014-01-22|1342.66
#2014-01-23|1333.14
#2014-01-24|1320.94
#2014-01-27|1270.81
#2014-01-28|1264.22
#2014-01-29|1297.94
#2014-01-30|1282.91
#2014-01-31|1286.33
#2014-02-03|1263.32
#2014-02-04|1189.84
#2014-02-05|1210.76
#2014-02-06|1203.26
#2014-02-07|1241.05
#2014-02-10|1256.50
#2014-02-11|1252.90
#2014-02-12|1268.07
#2014-02-13|1244.38
#2014-02-14|1219.69
#2014-02-17|1235.28
#2014-02-18|1264.18
#2014-02-19|1251.61
#2014-02-20|1227.73
#2014-02-21|1249.86
#2014-02-24|1244.52
#2014-02-25|1255.08
#2014-02-26|1245.60
#2014-02-27|1240.92
#2014-02-28|1229.19
#2014-03-03|1225.44
#2014-03-04|1218.81
#2014-03-05|1219.53
#2014-03-06|1232.22
#2014-03-07|1232.41
#2014-03-10|1217.59
#2014-03-11|1211.59
#2014-03-12|1184.91
#2014-03-13|1192.18
#2014-03-14|1171.59
#2014-03-17|1159.82
#2014-03-18|1177.98
#2014-03-19|1168.90
#2014-03-20|1133.87
#2014-03-21|1135.42
#2014-03-24|1138.78
#2014-03-25|1142.14
#2014-03-26|1148.73
#2014-03-27|1162.86
#2014-03-28|1162.44
#2014-03-31|1183.51
#2014-04-01|1179.36
#2014-04-02|1184.29
#2014-04-03|1183.01
#2014-04-04|1187.14
#2014-04-07|1178.63
#2014-04-08|1170.64
#2014-04-09|1151.63
#2014-04-10|1161.53
#2014-04-11|1147.65
#2014-04-14|1139.68
#2014-04-15|1157.78
#2014-04-16|1184.38
#2014-04-17|1190.57
#2014-04-18|1188.46
#2014-04-21|1180.58
#2014-04-22|1160.16
#2014-04-23|1172.91
#2014-04-24|1177.89
#2014-04-25|1185.81
#2014-04-28|1169.84
#2014-04-29|1169.59
#2014-04-30|1169.74
#2014-05-01|1189.10
#2014-05-02|1178.87
#2014-05-05|1180.75
#2014-05-06|1186.97
#2014-05-07|1154.10
#2014-05-08|1167.52
#2014-05-09|1177.59
#2014-05-12|1172.51
#2014-05-13|1190.33
#2014-05-14|1191.00
#2014-05-15|1196.49
#2014-05-16|1181.13
#2014-05-19|1176.96
#2014-05-20|1180.40
#2014-05-21|1170.29
#2014-05-22|1191.50
#2014-05-23|1192.27
#2014-05-26|1205.86
#2014-05-27|1214.30
#2014-05-28|1215.70
#2014-05-29|1216.13
#2014-05-30|1209.49
#2014-06-02|1222.41
#2014-06-03|1226.29
#2014-06-04|1242.14
#2014-06-05|1247.46
#2014-06-06|1256.22
#2014-06-09|1244.38
#2014-06-10|1244.80
#2014-06-11|1257.83
#2014-06-12|1257.47
#2014-06-13|1261.95
#2014-06-16|1263.19
#2014-06-17|1256.50
#2014-06-18|1268.73
#2014-06-19|1296.27
#2014-06-20|1294.52
#2014-06-23|1303.58
#2014-06-24|1297.59
#2014-06-25|1296.96
#2014-06-26|1306.31
#2014-06-27|1300.10
#2014-06-30|1306.89
#2014-07-01|1318.13
#2014-07-02|1321.78
#2014-07-03|1313.98
#2014-07-04|1330.92
#2014-07-07|1328.85
#2014-07-08|1321.91
#2014-07-09|1307.78
#2014-07-10|1302.52
#2014-07-11|1295.55
#2014-07-14|1299.60
#2014-07-15|1308.73
#2014-07-16|1307.26
#2014-07-17|1301.43
#2014-07-18|1291.93
#2014-07-21|1292.52
#2014-07-22|1322.01
#2014-07-23|1320.98
#2014-07-24|1305.74
#2014-07-25|1324.58
#2014-07-28|1333.56
#2014-07-29|1333.77
#2014-07-30|1336.87
#2014-07-31|1324.81
#2014-08-01|1324.30
#2014-08-04|1313.30
#2014-08-05|1289.49
#2014-08-06|1272.22
#2014-08-07|1280.27
#2014-08-08|1248.00
#2014-08-11|1273.32
#2014-08-12|1280.53
#2014-08-13|1295.91
#2014-08-14|1302.52
#2014-08-15|1303.93
#2014-08-18|1295.16
#2014-08-19|1304.26
#2014-08-20|1294.78
#2014-08-21|1298.68
#2014-08-22|1279.29
#2014-08-25|1278.86
#2014-08-26|1269.38
#2014-08-27|1277.71
#2014-08-28|1266.67
#2014-08-29|1254.70
#2014-09-01|1262.94
#2014-09-02|1259.75
#2014-09-03|1260.07
#2014-09-04|1255.53
#2014-09-05|1253.38
#2014-09-08|1256.52
#2014-09-09|1245.02
#2014-09-10|1237.05
#2014-09-11|1240.74
#2014-09-12|1232.63
#2014-09-15|1233.57
#2014-09-16|1229.06
#2014-09-17|1224.27
#2014-09-18|1218.15
#2014-09-19|1228.06
#2014-09-22|1224.12
#2014-09-23|1226.08
#2014-09-24|1211.28
#2014-09-25|1226.22
#2014-09-26|1207.21
#2014-09-29|1203.24
#2014-09-30|1178.10
#2014-10-01|1165.71
#2014-10-02|1146.88
#2014-10-03|1131.30
#2014-10-06|1147.92
#2014-10-07|1142.36
#2014-10-08|1133.71
#2014-10-09|1125.83
#2014-10-10|1104.97
#2014-10-13|1110.00
#2014-10-14|1096.95
#2014-10-15|1110.45
#2014-10-16|1075.07
#2014-10-17|1061.72
#2014-10-20|1095.23
#2014-10-21|1079.34
#2014-10-22|1096.43
#2014-10-23|1082.48
#2014-10-24|1088.28
#2014-10-27|1104.23
#2014-10-28|1104.20
#2014-10-29|1138.37
#2014-10-30|1133.42
#2014-10-31|1140.18
#2014-11-03|1119.97
#2014-11-04|1147.29
#2014-11-05|1138.89
#2014-11-06|1123.38
#2014-11-07|1123.98
#2014-11-10|1145.66
#2014-11-11|1145.80
#2014-11-12|1146.58
#2014-11-13|1153.79
#2014-11-14|1159.57
#2014-11-17|1134.53
#2014-11-18|1146.07
#2014-11-19|1139.58
#2014-11-20|1137.85
#2014-11-21|1155.02
#2014-11-24|1148.06
#2014-11-25|1169.37
#2014-11-26|1179.19
#2014-11-27|1164.42
#2014-11-28|1161.46
#2014-12-01|1166.52
#2014-12-02|1165.84
#2014-12-03|1180.18
#2014-12-04|1197.28
#2014-12-05|1183.63
#2014-12-08|1191.44
#2014-12-09|1197.80
#2014-12-10|1172.01
#2014-12-11|1153.46
#2014-12-12|1162.35
#2014-12-15|1147.32
#2014-12-16|1136.43
#2014-12-17|1142.98
#2014-12-18|1154.84
#2014-12-19|1173.65
#2014-12-22|1178.51
#2014-12-23|1170.46
#2014-12-24|1175.17
#2014-12-25|1163.90
#2014-12-26|1166.04
#2014-12-29|1167.40
#2014-12-30|1172.17
#2014-12-31|1167.43
#2015-01-01|1167.43
#2015-01-02|1165.24
#2015-01-05|1165.38
#2015-01-06|1135.16
#2015-01-07|1128.98
#2015-01-08|1129.62
#2015-01-09|1135.57
#2015-01-12|1136.96
#2015-01-13|1136.38
#2015-01-14|1112.11
#2015-01-15|1113.23
#2015-01-16|1101.42
#2015-01-19|1116.43
#2015-01-20|1135.49
#2015-01-21|1130.67
#2015-01-22|1134.49
#2015-01-23|1158.15
#2015-01-26|1141.47
#2015-01-27|1177.38
#2015-01-28|1178.85
#2015-01-29|1160.43
#2015-01-30|1154.03
#2015-02-02|1148.59
#2015-02-03|1140.79
#2015-02-04|1168.84
#2015-02-05|1165.30
#2015-02-06|1174.67
#2015-02-09|1188.26
#2015-02-10|1176.05
#2015-02-11|1165.67
#2015-02-12|1180.47
#2015-02-13|1190.54
#2015-02-16|1199.84
#2015-02-17|1215.65
#2015-02-18|1225.45
#2015-02-19|1227.96
#2015-02-20|1231.15
#2015-02-23|1237.70
#2015-02-24|1246.95
#2015-02-25|1248.82
#2015-02-26|1266.43
#2015-02-27|1256.77
#2015-03-02|1249.57
#2015-03-03|1247.62
#2015-03-04|1248.99
#2015-03-05|1243.71
#2015-03-06|1234.18
#2015-03-09|1216.46
#2015-03-10|1205.17
#2015-03-11|1200.96
#2015-03-12|1211.96
#2015-03-13|1227.65
#2015-03-16|1218.20
#2015-03-17|1211.09
#2015-03-18|1214.97
#2015-03-19|1212.62
#2015-03-20|1212.45
#2015-03-23|1223.11
#2015-03-24|1219.92
#2015-03-25|1229.97
#2015-03-26|1221.37
#2015-03-27|1196.92
#2015-03-30|1190.49
#2015-03-31|1183.13
#2015-04-01|1171.78
#2015-04-02|1177.26
#2015-04-03|1189.57
#2015-04-06|1185.54
#2015-04-07|1201.00
#2015-04-08|1202.96
#2015-04-09|1204.71
#2015-04-10|1198.64
#2015-04-13|1197.95
#2015-04-14|1226.34
#2015-04-15|1216.72
#2015-04-16|1243.48
#2015-04-17|1251.90
#2015-04-20|1243.31
#2015-04-21|1253.97
#2015-04-22|1240.05
#2015-04-23|1241.11
#2015-04-24|1248.86
#2015-04-27|1245.43
#2015-04-28|1256.03
#2015-04-29|1255.72
#2015-04-30|1235.75
#2015-05-01|1224.39
#2015-05-04|1226.49
#2015-05-05|1226.48
#2015-05-06|1231.08
#2015-05-07|1229.17
#2015-05-08|1235.14
#2015-05-11|1247.94
#2015-05-12|1258.18
#2015-05-13|1280.58
#2015-05-14|1270.27
#2015-05-15|1267.95
#2015-05-18|1274.60
#2015-05-19|1265.32
#2015-05-20|1251.64
#2015-05-21|1258.48
#2015-05-22|1269.32
#2015-05-25|1273.67
#2015-05-26|1287.47
#2015-05-27|1289.21
#2015-05-28|1280.68
#2015-05-29|1293.74
#2015-06-01|1295.15
#2015-06-02|1297.10
#2015-06-03|1310.97
#2015-06-04|1305.91
#2015-06-05|1286.22
#2015-06-08|1283.49
#2015-06-09|1265.94
#2015-06-10|1282.86
#2015-06-11|1291.46
#2015-06-12|1288.41
#2015-06-15|1281.62
#2015-06-16|1263.28
#2015-06-17|1241.03
#2015-06-18|1238.13
#2015-06-19|1250.40
#2015-06-22|1244.95
#2015-06-23|1261.05
#2015-06-24|1266.55
#2015-06-25|1265.88
#2015-06-26|1241.07
#2015-06-29|1225.67
#2015-06-30|1223.87
#2015-07-01|1210.42
#2015-07-02|1208.18
#2015-07-03|1203.33
#2015-07-06|1174.31
#2015-07-07|1177.50
#2015-07-08|1131.72
#2015-07-09|1128.98
#2015-07-10|1119.33
#2015-07-13|1126.15
#2015-07-14|1153.73
#2015-07-15|1141.86
#2015-07-16|1140.05
#2015-07-17|1138.77
#2015-07-20|1135.67
#2015-07-21|1132.15
#2015-07-22|1127.96
#2015-07-23|1122.95
#2015-07-24|1114.69
#2015-07-27|1110.38
#2015-07-28|1094.57
#2015-07-29|1093.32
#2015-07-30|1127.44
#2015-07-31|1126.74
#2015-08-03|1106.01
#2015-08-04|1093.81
#2015-08-05|1093.87
#2015-08-06|1111.53
#2015-08-07|1124.94
#2015-08-10|1118.57
#2015-08-11|1134.35
#2015-08-12|1102.46
#2015-08-13|1099.74
#2015-08-14|1090.79
#2015-08-17|1096.25
#2015-08-18|1091.85
#2015-08-19|1077.74
#2015-08-20|1060.42
#2015-08-21|1048.60
#2015-08-24|1013.76
#2015-08-25| 960.55
#2015-08-26| 992.22
#2015-08-27| 976.55
#2015-08-28|1033.89
#2015-08-31|1015.53
#2015-09-01| 985.96
#2015-09-02| 959.89
#2015-09-03| 970.59
#2015-09-04| 965.92
#2015-09-07| 971.07
#2015-09-08| 982.23
#2015-09-09|1016.99
#2015-09-10|1003.28
#2015-09-11|1001.24
#2015-09-14| 995.70
#2015-09-15| 980.55
#2015-09-16| 983.72
#2015-09-17|1002.26
#2015-09-18| 977.14
#2015-09-21| 963.60
#2015-09-22| 964.03
#2015-09-23| 950.70
#2015-09-24| 931.85
#2015-09-25| 933.01
#2015-09-28| 918.99
#2015-09-29| 881.14
#2015-09-30| 889.61
#2015-10-01| 911.09
#2015-10-02| 909.80
#2015-10-05| 918.44
#2015-10-06| 939.88
#2015-10-07| 969.92
#2015-10-08| 981.75
#2015-10-09|1012.83
#2015-10-12|1028.59
#2015-10-13|1022.36
#2015-10-14| 996.44
#2015-10-15|1015.91
#2015-10-16|1018.96
#2015-10-19|1004.43
#2015-10-20| 994.13
#2015-10-21|1030.72
#2015-10-22|1025.89
#2015-10-23|1038.59
#2015-10-26|1044.89
#2015-10-27|1022.89
#2015-10-28|1018.52
#2015-10-29|1004.29
#2015-10-30|1007.14
#2015-11-02| 979.65
#2015-11-03| 986.21
#2015-11-04| 995.78
#2015-11-05|1001.37
#2015-11-06| 983.64
#2015-11-09| 980.79
#2015-11-10| 971.21
#2015-11-11| 961.72
#2015-11-12| 955.81
#2015-11-13| 946.47
#2015-11-16| 932.35
#2015-11-17| 954.40
#2015-11-18| 950.41
#2015-11-19| 972.74
#2015-11-20| 975.29
#2015-11-23| 973.54
#2015-11-24| 972.25
#2015-11-25| 972.51
#2015-11-26| 980.86
#2015-11-27| 977.86
#2015-11-30| 964.15
#2015-12-01| 988.28
#2015-12-02| 983.67
#2015-12-03| 985.51
#2015-12-04| 969.90
#2015-12-07| 967.57
#2015-12-08| 946.63
#2015-12-09| 941.55
#2015-12-10| 940.51
#2015-12-11| 950.44
#2015-12-14| 929.85
#2015-12-15| 910.04
#2015-12-16| 932.30
#2015-12-17| 932.71
#2015-12-18| 929.56
#2015-12-21| 941.85
#2015-12-22| 952.68
#2015-12-23| 959.50
#2015-12-24| 969.86
#2015-12-25| 957.42
#2015-12-28| 972.42
#2015-12-29| 963.35
#2015-12-30| 956.19
#2015-12-31| 957.51
#2016-01-01| 957.51
#2016-01-04| 948.92
#2016-01-05| 947.97
#2016-01-06| 934.68
#2016-01-07| 907.84
#2016-01-08| 908.63
#2016-01-11| 901.77
#2016-01-12| 869.31
#2016-01-13| 887.92
#2016-01-14| 869.70
#2016-01-15| 873.54
#2016-01-18| 863.10
#2016-01-19| 876.15
#2016-01-20| 845.72
#2016-01-21| 818.77
#2016-01-22| 859.01
#2016-01-25| 881.60
#2016-01-26| 856.77
#2016-01-27| 875.67
#2016-01-28| 858.07
#2016-01-29| 873.33
#2016-02-01| 898.76
#2016-02-02| 864.27
#2016-02-03| 833.16
#2016-02-04| 861.63
#2016-02-05| 873.66
#2016-02-08| 873.11
#2016-02-09| 841.13
#2016-02-10| 827.05
#2016-02-11| 834.35
#2016-02-12| 800.23
#2016-02-15| 837.89
#2016-02-16| 853.89
#2016-02-17| 834.89
#2016-02-18| 868.41
#2016-02-19| 854.37
#2016-02-22| 844.42
#2016-02-23| 870.18
#2016-02-24| 870.06
#2016-02-25| 875.82
#2016-02-26| 869.76
#2016-02-29| 865.95
#2016-03-01| 864.01
#2016-03-02| 905.34
#2016-03-03| 933.22
#2016-03-04| 948.14
#2016-03-07| 953.70
#2016-03-08| 959.17
#2016-03-09| 930.24
#2016-03-10| 939.72
#2016-03-11| 952.96
#2016-03-14| 957.82
#2016-03-15| 952.91
#2016-03-16| 925.54
#2016-03-17| 952.92
#2016-03-18| 962.06
#2016-03-21| 958.10
#2016-03-22| 963.16
#2016-03-23| 955.33
#2016-03-24| 932.10
#2016-03-25| 939.29
#2016-03-28| 948.86
#2016-03-29| 951.85
#2016-03-30| 945.66
#2016-03-31| 938.02
#2016-04-01| 905.01
#2016-04-04| 922.09
#2016-04-05| 906.18
#2016-04-06| 925.73
#2016-04-07| 935.73
#2016-04-08| 944.36
#2016-04-11| 956.12
#2016-04-12| 981.95
#2016-04-13|1001.62
#2016-04-14|1038.95
#2016-04-15|1037.58
#2016-04-18|1018.32
#2016-04-19|1037.04
#2016-04-20|1040.60
#2016-04-21|1072.51
#2016-04-22|1067.40
#2016-04-25|1053.72
#2016-04-26|1031.86
#2016-04-27|1026.45
#2016-04-28|1019.51
#2016-04-29|1032.67
#2016-05-02|1009.67
#2016-05-03|1011.93
#2016-05-04| 991.30
#2016-05-05| 988.01
#2016-05-06| 975.12
#2016-05-09| 943.06
#2016-05-10| 945.36
#2016-05-11| 943.96
#2016-05-12| 956.01
#2016-05-13| 930.86
#2016-05-16| 940.02
#2016-05-17| 952.66
#2016-05-18| 953.14
#2016-05-19| 932.67
#2016-05-20| 932.00
#2016-05-23| 942.39
#2016-05-24| 924.53
#2016-05-25| 942.07
#2016-05-26| 937.46
#2016-05-27| 944.94
#2016-05-30| 935.48
#2016-05-31| 947.34
#2016-06-01| 942.43
#2016-06-02| 927.65
#2016-06-03| 933.15
#2016-06-06| 944.38
#2016-06-07| 965.92
#2016-06-08| 975.65
#2016-06-09| 971.56
#2016-06-10| 951.83
#2016-06-13| 918.86
#2016-06-14| 913.13
#2016-06-15| 912.87
#2016-06-16| 903.56
#2016-06-17| 907.40
#2016-06-20| 942.52
#2016-06-21| 940.91
#2016-06-22| 927.19
#2016-06-23| 943.70
#2016-06-24| 895.41
#2016-06-27| 899.66
#2016-06-28| 895.76
#2016-06-29| 923.96
#2016-06-30| 924.18
#2016-07-01| 926.48
#2016-07-04| 950.84
#2016-07-05| 950.98
#2016-07-06| 927.53
#2016-07-07| 927.39
#2016-07-08| 919.43
#2016-07-11| 951.16
#2016-07-12| 965.57
#2016-07-13| 994.60
#2016-07-14| 995.12
#2016-07-15|1002.05
#2016-07-18|1005.15
#2016-07-19| 998.08
#2016-07-20| 983.78
#2016-07-21| 990.72
#2016-07-22| 989.41
#2016-07-25| 992.74
#2016-07-26| 989.17
#2016-07-27| 991.88
#2016-07-28| 994.90
#2016-07-29|1000.75
#2016-08-01|1008.81
#2016-08-02|1005.59
#2016-08-03| 975.27
#2016-08-04| 996.13
#2016-08-05| 997.01
#2016-08-08|1003.99
#2016-08-09|1028.08
#2016-08-10|1027.68
#2016-08-11|1022.38
#2016-08-12|1031.27
#2016-08-15|1012.77
#2016-08-16|1011.97
#2016-08-17|1029.05
#2016-08-18|1025.78
#2016-08-19|1038.66
#2016-08-22|1031.40
#2016-08-23|1019.45
#2016-08-24|1025.66
#2016-08-25|1020.85
#2016-08-26|1026.64
#2016-08-29|1031.06
#2016-08-30|1038.89
#2016-08-31|1046.66
#2016-09-01|1054.10
#2016-09-02|1045.80
#2016-09-05|1067.35
#2016-09-06|1073.73
#2016-09-07|1076.72
#2016-09-08|1060.51
#2016-09-09|1058.40
#2016-09-12|1028.50
#2016-09-13|1022.61
#2016-09-14|1011.87
#2016-09-15|1009.50
#2016-09-16|1009.59
#2016-09-19|1010.46
#2016-09-20|1008.37
#2016-09-21|1035.43
#2016-09-22|1039.90
#2016-09-23|1040.82
#2016-09-26|1033.54
#2016-09-27|1057.38
#2016-09-28|1042.27
#2016-09-29|1059.02
#2016-09-30|1040.71
#2016-10-03|1042.80
#2016-10-04|1045.33
#2016-10-05|1035.70
#2016-10-06|1033.82
#2016-10-07|1037.42
#2016-10-10|1038.36
#2016-10-11|1034.48
#2016-10-12|1010.67
#2016-10-13|1000.70
#2016-10-14| 999.64
#2016-10-17|1011.29
#2016-10-18|1026.87
#2016-10-19|1031.39
#2016-10-20|1035.74
#2016-10-21|1033.58
#2016-10-24|1031.06
#2016-10-25|1026.54
#2016-10-26|1032.19
#2016-10-27|1023.60
#2016-10-28|1024.48
#2016-10-31|1024.56
#2016-11-01|1027.75
#2016-11-02|1033.10
#2016-11-03|1037.79
#2016-11-04|1033.74
#2016-11-07|1034.15
#2016-11-08|1039.45
#2016-11-09| 986.95
#2016-11-10|1044.07
#2016-11-11|1058.13
#2016-11-14|1064.56
#2016-11-15|1064.05
#2016-11-16|1067.77
#2016-11-17|1064.89
#2016-11-18|1060.79
#2016-11-21|1053.85
#2016-11-22|1070.06
#2016-11-23|1062.52
#2016-11-24|1086.95
#2016-11-25|1091.55
#2016-11-28|1100.18
#2016-11-29|1085.77
#2016-11-30|1056.99
#2016-12-01|1066.86
#2016-12-02|1080.25
#2016-12-05|1073.49
#2016-12-06|1109.68
#2016-12-07|1125.48
#2016-12-08|1150.63
#2016-12-09|1151.68
#2016-12-12|1139.91
#2016-12-13|1132.69
#2016-12-14|1131.25
#2016-12-15|1100.14
#2016-12-16|1101.75
#2016-12-19|1095.91
#2016-12-20|1086.35
#2016-12-21|1087.51
#2016-12-22|1088.76
#2016-12-23|1090.68
#2016-12-26|1073.64
#2016-12-27|1068.61
#2016-12-28|1079.44
#2016-12-29|1074.08
#2016-12-30|1068.00
#2017-01-02|1071.09
#2017-01-03|1060.00
#2017-01-04|1096.73
#2017-01-05|1101.59
#2017-01-06|1082.86
#2017-01-09|1076.51
#2017-01-10|1086.87
#2017-01-11|1120.09
#2017-01-12|1129.75
#2017-01-13|1120.68
#2017-01-16|1105.97
#2017-01-17|1110.89
#2017-01-18|1134.39
#2017-01-19|1132.89
#2017-01-20|1136.42
#2017-01-23|1145.98
#2017-01-24|1149.01
#2017-01-25|1158.98
#2017-01-26|1167.71
#2017-01-27|1161.76
#2017-01-30|1176.29
#2017-01-31|1163.38
#2017-02-01|1181.28
#2017-02-02|1175.40
#2017-02-03|1171.41
#2017-02-06|1171.83
#2017-02-07|1176.50
#2017-02-08|1177.68
#2017-02-09|1166.86
#2017-02-10|1178.10
#2017-02-13|1193.98
#2017-02-14|1198.20
#2017-02-15|1201.66
#2017-02-16|1207.57
#2017-02-17|1211.41
#2017-02-20|1206.55
#2017-02-21|1212.40
#2017-02-22|1231.00
#2017-02-23|1226.79
#2017-02-24|1204.43
#2017-02-27|1197.69
#2017-02-28|1203.79
#2017-03-01|1195.77
#2017-03-02|1205.04
#2017-03-03|1195.84
#2017-03-06|1204.96
#2017-03-07|1200.92
#2017-03-08|1187.22
#2017-03-09|1174.38
#2017-03-10|1165.63
#2017-03-13|1166.49
#2017-03-14|1159.19
#2017-03-15|1147.85
#2017-03-16|1181.16
#2017-03-17|1181.37
#2017-03-20|1187.19
#2017-03-21|1185.36
#2017-03-22|1157.76
#2017-03-23|1161.69
#2017-03-24|1166.95
#2017-03-27|1151.85
#2017-03-28|1166.76
#2017-03-29|1163.95
#2017-03-30|1158.88
#2017-03-31|1157.59
#2017-04-03|1145.17
#2017-04-04|1129.93
#2017-04-05|1132.48
#2017-04-06|1111.15
#2017-04-07|1113.54
#2017-04-10|1120.45
#2017-04-11|1128.50
#2017-04-12|1125.74
#2017-04-13|1106.25
#2017-04-14|1108.40
#2017-04-17|1110.79
#2017-04-18|1107.87
#2017-04-19|1101.55
#2017-04-20|1102.41
#2017-04-21|1120.98
#2017-04-24|1117.37
#2017-04-25|1127.17
#2017-04-26|1132.28
#2017-04-27|1132.28
#2017-04-28|1124.81
#2017-05-01|1121.94
#2017-05-02|1135.49
#2017-05-03|1133.98
#2017-05-04|1125.72
#2017-05-05|1125.50
#2017-05-08|1130.65
#2017-05-09|1114.40
#2017-05-10|1128.52
#2017-05-11|1132.14
#2017-05-12|1126.63
#2017-05-15|1109.26
#2017-05-16|1121.86
#2017-05-17|1119.71
#2017-05-18|1109.03
#2017-05-19|1119.32
#2017-05-22|1152.18
#2017-05-23|1143.38
#2017-05-24|1139.13
#2017-05-25|1145.80
#2017-05-26|1146.06
#2017-05-29|1131.77
#2017-05-30|1135.05
#2017-05-31|1134.26
#2017-06-01|1127.22
#2017-06-02|1162.67
#2017-06-05|1146.66
#2017-06-06|1146.23
#2017-06-07|1152.69
#2017-06-08|1142.74
#2017-06-09|1146.98
#2017-06-12|1160.57
#2017-06-13|1157.05
#2017-06-14|1161.12
#2017-06-15|1123.70
#2017-06-16|1122.76
#2017-06-19|1118.60
#2017-06-20|1123.27
#2017-06-21|1113.65
#2017-06-22|1120.84
#2017-06-23|1121.89
#2017-06-26|1126.16
#2017-06-27|1138.25
#2017-06-28|1158.36
#2017-06-29|1172.06
#2017-06-30|1179.87
#2017-07-03|1190.62
#2017-07-04|1181.97
#2017-07-05|1196.75
#2017-07-06|1195.62
#2017-07-07|1191.59
#2017-07-10|1199.37
#2017-07-11|1204.75
#2017-07-12|1212.06
#2017-07-13|1222.59
#2017-07-14|1237.59
#2017-07-17|1240.90
#2017-07-18|1248.64
#2017-07-19|1255.27
#2017-07-20|1265.42
#2017-07-21|1262.89
#2017-07-24|1257.99
#2017-07-25|1252.13
#2017-07-26|1262.74
#2017-07-27|1271.99
#2017-07-28|1266.31
#2017-07-31|1290.63
#2017-08-01|1292.37
#2017-08-02|1293.38
#2017-08-03|1294.20
#2017-08-04|1290.60
#2017-08-07|1302.75
#2017-08-08|1301.48
#2017-08-09|1313.31
#2017-08-10|1312.74
#2017-08-11|1299.25
#2017-08-14|1276.88
#2017-08-15|1269.66
#2017-08-16|1263.61
#2017-08-17|1295.80
#2017-08-18|1285.77
#2017-08-21|1297.48
#2017-08-22|1306.91
#2017-08-23|1296.17
#2017-08-24|1278.16
#2017-08-25|1292.23
#2017-08-28|1298.45
#2017-08-29|1301.56
#2017-08-30|1295.85
#2017-08-31|1308.75
#2017-09-01|1317.30
#2017-09-04|1304.24
#2017-09-05|1307.73
#2017-09-06|1303.14
#2017-09-07|1317.12
#2017-09-08|1314.12
#2017-09-11|1305.53
#2017-09-12|1320.11
#2017-09-13|1314.73
#2017-09-14|1298.66
#2017-09-15|1285.16
#2017-09-18|1282.18
#2017-09-19|1305.75
#2017-09-20|1308.06
#2017-09-21|1277.91
#2017-09-22|1256.73
#2017-09-25|1260.69
#2017-09-26|1267.28
#2017-09-27|1255.23
#2017-09-28|1256.96
#2017-09-29|1260.66
#2017-10-02|1262.34
#2017-10-03|1273.65
#2017-10-04|1281.20
#2017-10-05|1279.34
#2017-10-06|1286.64
#2017-10-09|1286.74
#2017-10-10|1292.35
#2017-10-11|1270.17
#2017-10-12|1262.62
#2017-10-13|1278.46
#2017-10-16|1312.42
#2017-10-17|1311.76
#2017-10-18|1294.81
#2017-10-19|1307.63
#2017-10-20|1299.11
#2017-10-23|1307.12
#2017-10-24|1313.97
#2017-10-25|1324.95
#2017-10-26|1315.65
#2017-10-27|1329.86
#2017-10-30|1328.20
#2017-10-31|1317.73
#2017-11-01|1327.66
#2017-11-02|1341.35
#2017-11-03|1341.17
#2017-11-06|1327.46
#2017-11-07|1345.41
#2017-11-08|1340.55
#2017-11-09|1344.01
#2017-11-10|1342.25
#2017-11-13|1322.59
#2017-11-14|1320.44
#2017-11-15|1282.54
#2017-11-16|1293.21
#2017-11-17|1294.15
#2017-11-20|1290.79
#2017-11-21|1295.63
#2017-11-22|1311.36
#2017-11-23|1321.49
#2017-11-24|1314.97
#2017-11-27|1317.64
#2017-11-28|1305.03
#2017-11-29|1335.14
#2017-11-30|1347.30
#2017-12-01|1342.53
#2017-12-04|1349.62
#2017-12-05|1370.63
#2017-12-06|1336.07
#2017-12-07|1336.27
#2017-12-08|1335.78
#2017-12-11|1350.16
#2017-12-12|1349.59
#2017-12-13|1348.17
#2017-12-14|1352.33
#2017-12-15|1344.90
#2017-12-18|1351.74
#2017-12-19|1348.94
#2017-12-20|1365.82
#2017-12-21|1371.50
#2017-12-22|1386.10
#2017-12-25|1384.56
#2017-12-26|1386.57
#2017-12-27|1391.92
#2017-12-28|1399.75
#2017-12-29|1404.29
#2018-01-01|1404.29
#2018-01-02|1418.31
#2018-01-03|1429.70
#2018-01-04|1454.39
#2018-01-05|1469.44
#2018-01-08|1475.88
#2018-01-09|1489.91
#2018-01-10|1496.48
#2018-01-11|1491.81
#2018-01-12|1514.51
#2018-01-15|1503.02
#2018-01-16|1487.81
#2018-01-17|1476.55
#2018-01-18|1461.85
#2018-01-19|1481.19
#2018-01-22|1461.45
#2018-01-23|1476.70
#2018-01-24|1494.47
#2018-01-25|1505.95
#2018-01-26|1501.80
#2018-01-29|1497.79
#2018-01-30|1476.74
#2018-01-31|1457.21
#2018-02-01|1487.86
#2018-02-02|1460.41
#2018-02-05|1434.13
#2018-02-06|1386.91
#2018-02-07|1382.66
#2018-02-08|1382.63
#2018-02-09|1348.58
#2018-02-12|1361.19
#2018-02-13|1359.26
#2018-02-14|1369.53
#2018-02-15|1390.63
#2018-02-16|1403.99
#2018-02-19|1421.83
#2018-02-20|1410.69
#2018-02-21|1403.46
#2018-02-22|1386.15
#2018-02-23|1411.37
#2018-02-26|1419.91
#2018-02-27|1435.69
#2018-02-28|1402.59
#2018-03-01|1378.79
#2018-03-02|1356.80
#2018-03-05|1330.13
#2018-03-06|1338.56
#2018-03-07|1325.69
#2018-03-08|1337.85
#2018-03-09|1314.52
#2018-03-12|1344.90
#2018-03-13|1339.49
#2018-03-14|1333.93
#2018-03-15|1330.86
#2018-03-16|1328.62
#2018-03-19|1318.09
#2018-03-20|1317.06
#2018-03-21|1319.14
#2018-03-22|1325.18
#2018-03-23|1270.34
#2018-03-26|1277.37
#2018-03-27|1315.57
#2018-03-28|1291.09
#2018-03-29|1287.98
#2018-03-30|1294.69
#2018-04-02|1294.14
#2018-04-03|1291.03
#2018-04-04|1283.32
#2018-04-05|1273.19
#2018-04-06|1266.54
#2018-04-09|1258.67
#2018-04-10|1282.96
#2018-04-11|1294.77
#2018-04-12|1278.83
#2018-04-13|1295.54
#2018-04-16|1291.53
#2018-04-17|1289.72
#2018-04-18|1310.04
#2018-04-19|1345.59
#2018-04-20|1343.29
#2018-04-23|1342.92
#2018-04-24|1337.72
#2018-04-25|1332.37
#2018-04-26|1322.80
#2018-04-27|1322.21
#2018-04-30|1342.37
#2018-05-01|1347.59
#2018-05-02|1341.66
#2018-05-03|1341.95
#2018-05-04|1347.26
#2018-05-07|1356.65
#2018-05-08|1347.38
#2018-05-09|1331.11
#2018-05-10|1350.33
#2018-05-11|1360.55
#2018-05-14|1374.01
#2018-05-15|1363.91
#2018-05-16|1349.10
#2018-05-17|1352.06
#2018-05-18|1359.58
#2018-05-21|1343.30
#2018-05-22|1343.56
#2018-05-23|1331.82
#2018-05-24|1323.75
#2018-05-25|1303.90
#2018-05-28|1317.75
#2018-05-29|1298.06
#2018-05-30|1268.20
#2018-05-31|1270.26
#2018-06-01|1271.49
#2018-06-04|1298.65
#2018-06-05|1298.90
#2018-06-06|1305.42
#2018-06-07|1332.50
#2018-06-08|1316.42
#2018-06-11|1321.56
#2018-06-12|1311.39
#2018-06-13|1307.83
#2018-06-14|1293.88
#2018-06-15|1285.91
#2018-06-18|1259.72
#2018-06-19|1230.95
#2018-06-20|1222.87
#2018-06-21|1208.46
#2018-06-22|1214.87
#2018-06-25|1219.92
#2018-06-26|1214.19
#2018-06-27|1194.93
#2018-06-28|1185.04
#2018-06-29|1194.19
#2018-07-02|1163.61
#2018-07-03|1152.02
#2018-07-04|1145.22
#2018-07-05|1131.41
#2018-07-06|1148.78
#2018-07-09|1151.25
#2018-07-10|1159.13
#2018-07-11|1146.93
#2018-07-12|1133.96
#2018-07-13|1145.51
#2018-07-16|1140.19
#2018-07-17|1147.89
#2018-07-18|1146.00
#2018-07-19|1142.09
#2018-07-20|1133.36
#2018-07-23|1144.82
#2018-07-24|1172.57
#2018-07-25|1197.50
#2018-07-26|1206.59
#2018-07-27|1211.31
#2018-07-30|1215.26
#2018-07-31|1204.59
#2018-08-01|1238.81
#2018-08-02|1221.04
#2018-08-03|1211.34
#2018-08-06|1220.87
#2018-08-07|1230.34
#2018-08-08|1233.13
#2018-08-09|1225.52
#2018-08-10|1213.19
#2018-08-13|1178.59
#2018-08-14|1187.60
#2018-08-15|1176.15
#2018-08-16|1159.78
#2018-08-17|1173.20
#2018-08-20|1180.25
#2018-08-21|1184.51
#2018-08-22|1192.23
#2018-08-23|1175.39
#2018-08-24|1174.52
#2018-08-27|1195.76
#2018-08-28|1203.51
#2018-08-29|1207.66
#2018-08-30|1209.64
#2018-08-31|1195.35
#2018-09-03|1178.03
#2018-09-04|1170.88
#2018-09-05|1156.52
#2018-09-06|1157.65
#2018-09-07|1156.96
#2018-09-10|1153.37
#2018-09-11|1133.22
#2018-09-12|1128.66
#2018-09-13|1147.77
#2018-09-14|1157.12
#2018-09-17|1152.68
#2018-09-18|1180.75
#2018-09-19|1198.38
#2018-09-20|1205.54
#2018-09-21|1232.43
#2018-09-24|1231.93
#2018-09-25|1236.56
#2018-09-26|1229.62
#2018-09-27|1224.48
#2018-09-28|1220.01
#2018-10-01|1214.46
#2018-10-02|1217.84
#2018-10-03|1208.90
#2018-10-04|1201.06
#2018-10-05|1192.12
#2018-10-08|1189.87
#2018-10-09|1176.51
#2018-10-10|1174.99
#2018-10-11|1126.73
#2018-10-12|1137.15
#2018-10-15|1129.34
#2018-10-16|1143.35
#2018-10-17|1144.66
#2018-10-18|1125.92
#2018-10-19|1125.79
#2018-10-22|1124.52
#2018-10-23|1095.32
#2018-10-24|1093.08
#2018-10-25|1061.20
#2018-10-26|1070.97
#2018-10-29|1065.80
#2018-10-30|1074.93
#2018-10-31|1070.02
#2018-11-01|1067.41
#2018-11-02|1104.79
#2018-11-05|1086.86
#2018-11-06|1106.47
#2018-11-07|1097.81
#2018-11-08|1106.59
#2018-11-09|1095.14
#2018-11-12|1081.58
#2018-11-13|1064.32
#2018-11-14|1057.21
#2018-11-15|1064.39
#2018-11-16|1064.36
#2018-11-19|1062.08
#2018-11-20|1062.91
#2018-11-21|1050.08
#2018-11-22|1045.88
#2018-11-23|1041.21
#2018-11-26|1033.10
#2018-11-27|1040.04
#2018-11-28|1035.05
#2018-11-29|1047.28
#2018-11-30|1048.17
#2018-12-03|1078.42
#2018-12-04|1060.37
#2018-12-05|1046.94
#2018-12-06|1035.08
#2018-12-07|1028.47
#2018-12-10|1014.23
#2018-12-11| 997.64
#2018-12-12|1013.96
#2018-12-13|1029.84
#2018-12-14|1017.15
#2018-12-17|1019.46
#2018-12-18|1013.91
#2018-12-19|1015.78
#2018-12-20| 996.14
#2018-12-21| 976.50
#2018-12-24| 983.48
#2018-12-25| 950.39
#2018-12-26| 952.09
#2018-12-27| 972.43
#2018-12-28| 982.93
#2018-12-31| 987.54
#2019-01-01| 987.54
#2019-01-02| 983.03
#2019-01-03| 993.54
#2019-01-04| 980.05
#2019-01-07|1008.99
#2019-01-08|1006.41
#2019-01-09|1030.38
#2019-01-10|1029.63
#2019-01-11|1032.49
#2019-01-14|1025.58
#2019-01-15|1037.51
#2019-01-16|1029.43
#2019-01-17|1037.26
#2019-01-18|1040.21
#2019-01-21|1055.29
#2019-01-22|1044.70
#2019-01-23|1036.14
#2019-01-24|1037.51
#2019-01-25|1049.49
#2019-01-28|1045.16
#2019-01-29|1046.11
#2019-01-30|1056.42
#2019-01-31|1070.68
#2019-02-01|1048.74
#2019-02-04|1056.68
#2019-02-05|1061.15
#2019-02-06|1065.39
#2019-02-07|1060.90
#2019-02-08|1037.23
#2019-02-11|1033.17
#2019-02-12|1039.81
#2019-02-13|1043.55
#2019-02-14|1047.94
#2019-02-15|1037.87
#2019-02-18|1052.77
#2019-02-19|1055.12
#2019-02-20|1066.43
#2019-02-21|1072.51
#2019-02-22|1066.68
#2019-02-25|1076.14
#2019-02-26|1077.88
#2019-02-27|1072.40
#2019-02-28|1056.00
#2019-03-01|1047.34
#2019-03-04|1054.85
#2019-03-05|1041.52
#2019-03-06|1041.06
#2019-03-07|1029.84
#2019-03-08|1011.01
#2019-03-11|1018.90
#2019-03-12|1034.52
#2019-03-13|1033.63
#2019-03-14|1033.75
#2019-03-15|1042.18
#2019-03-18|1046.53
#2019-03-19|1049.75
#2019-03-20|1054.02
#2019-03-21|1058.29
#2019-03-22|1070.77
#2019-03-25|1042.18
#2019-03-26|1058.70
#2019-03-27|1050.46
#2019-03-28|1035.88
#2019-03-29|1037.04
#2019-04-01|1064.78
#2019-04-02|1072.06
#2019-04-03|1085.74
#2019-04-04|1083.30
#2019-04-05|1088.99
#2019-04-08|1082.88
#2019-04-09|1081.41
#2019-04-10|1079.07
#2019-04-11|1067.17
#2019-04-12|1061.18
#2019-04-15|1073.81
#2019-04-16|1070.32
#2019-04-17|1075.86
#2019-04-18|1066.00
#2019-04-19|1061.72
#2019-04-22|1060.15
#2019-04-23|1056.23
#2019-04-24|1043.73
#2019-04-25|1042.26
#2019-04-26|1031.55
#2019-04-29|1033.80
#2019-04-30|1031.85
#2019-05-01|1033.20
#2019-05-02|1029.63
#2019-05-03|1028.82
#2019-05-06|1030.81
#2019-05-07|1017.73
#2019-05-08|1001.23
#2019-05-09| 979.30
#2019-05-10| 971.77
#2019-05-13| 955.23
#2019-05-14| 949.97
#2019-05-15| 945.95
#2019-05-16| 930.75
#2019-05-17| 938.40
#2019-05-20| 931.83
#2019-05-21| 927.78
#2019-05-22| 932.07
#2019-05-23| 926.22
#2019-05-24| 930.98
#2019-05-27| 933.54
#2019-05-28| 933.46
#2019-05-29| 926.27
#2019-05-30| 928.22
#2019-05-31| 922.51
#2019-06-03| 918.62
#2019-06-04| 931.37
#2019-06-05| 946.80
#2019-06-06| 935.56
#2019-06-07| 934.96
#2019-06-10| 941.80
#2019-06-11| 953.01
#2019-06-12| 956.99
#2019-06-13| 949.19
#2019-06-14| 950.94
#2019-06-17| 938.80
#2019-06-18| 937.60
#2019-06-19| 962.72
#2019-06-20| 973.75
#2019-06-21| 975.27
#2019-06-24| 979.14
#2019-06-25| 984.29
#2019-06-26| 978.52
#2019-06-27| 987.47
#2019-06-28| 984.59
#2019-07-01| 992.92
#2019-07-02| 991.37
#2019-07-03| 981.43
#2019-07-04| 984.98
#2019-07-05| 978.70
#2019-07-08| 964.95
#2019-07-09| 957.37
#2019-07-10| 948.70
#2019-07-11| 953.32
#2019-07-12| 954.53
#2019-07-15| 954.79
#2019-07-16| 954.26
#2019-07-17| 953.02
#2019-07-18| 937.26
#2019-07-19| 955.89
#2019-07-22| 952.60
#2019-07-23| 955.17
#2019-07-24| 951.84
#2019-07-25| 942.52
#2019-07-26| 927.98
#2019-07-29| 919.37
#2019-07-30| 923.40
#2019-07-31| 918.24
#2019-08-01| 913.35
#2019-08-02| 877.29
#2019-08-05| 853.22
#2019-08-06| 852.43
#2019-08-07| 846.94
#2019-08-08| 847.13
#2019-08-09| 855.94
#2019-08-12| 855.97
#2019-08-13| 830.01
#2019-08-14| 844.66
#2019-08-15| 836.22
#2019-08-16| 834.61
#2019-08-19| 840.15
#2019-08-20| 847.39
#2019-08-21| 839.38
#2019-08-22| 833.37
#2019-08-23| 841.20
#2019-08-26| 822.89
#2019-08-27| 828.11
#2019-08-28| 827.76
#2019-08-29| 825.89
#2019-08-30| 847.74
#2019-09-02| 847.65
#2019-09-03| 856.43
#2019-09-04| 852.83
#2019-09-05| 869.49
#2019-09-06| 868.37
#2019-09-09| 875.16
#2019-09-10| 892.43
#2019-09-11| 913.82
#2019-09-12| 915.06
#2019-09-13| 920.22
#2019-09-16| 925.04
#2019-09-17| 922.45
#2019-09-18| 906.47
#2019-09-19| 902.56
#2019-09-20| 903.39
#2019-09-23| 902.13
#2019-09-24| 903.74
#2019-09-25| 895.79
#2019-09-26| 908.26
#2019-09-27| 888.21
#2019-09-30| 884.98
#2019-10-01| 894.82
#2019-10-02| 887.80
#2019-10-03| 878.75
#2019-10-04| 877.28
#2019-10-07| 877.39
#2019-10-08| 884.85
#2019-10-09| 878.40
#2019-10-10| 877.01
#2019-10-11| 891.15
#2019-10-14| 896.97
#2019-10-15| 900.27
#2019-10-16| 898.64
#2019-10-17| 891.57
#2019-10-18| 895.80
#2019-10-21| 904.23
#2019-10-22| 908.06
#2019-10-23| 910.98
#2019-10-24| 917.82
#2019-10-25| 911.84
#2019-10-28| 911.22
#2019-10-29| 924.53
#2019-10-30| 914.15
#2019-10-31| 922.26
#2019-11-01| 916.49
#2019-11-04| 920.94
#2019-11-05| 933.44
#2019-11-06| 945.04
#2019-11-07| 939.03
#2019-11-08| 952.37
#2019-11-11| 947.24
#2019-11-12| 949.15
#2019-11-13| 935.12
#2019-11-14| 922.07
#2019-11-15| 932.33
#2019-11-18| 934.18
#2019-11-19| 930.04
#2019-11-20| 922.76
#2019-11-21| 915.14
#2019-11-22| 916.77
#2019-11-25| 934.92
#2019-11-26| 938.28
#2019-11-27| 941.23
#2019-11-28| 938.47
#2019-11-29| 930.22
#2019-12-02| 939.55
#2019-12-03| 934.45
#2019-12-04| 922.39
#2019-12-05| 944.73
#2019-12-06| 950.10
#2019-12-09| 964.54
#2019-12-10| 959.83
#2019-12-11| 962.94
#2019-12-12| 964.99
#2019-12-13| 991.19
#2019-12-16| 985.00
#2019-12-17| 990.78
#2019-12-18| 982.02
#2019-12-19| 973.61
#2019-12-20| 972.74
#2019-12-23| 962.68
#2019-12-24| 958.79
#2019-12-25| 951.33
#2019-12-26| 956.05
#2019-12-27| 958.17
#2019-12-30| 959.97
#2019-12-31| 961.55
#2020-01-01| 961.55
#2020-01-02| 963.57
#2020-01-03| 963.66
#2020-01-06| 945.11
#2020-01-07| 946.17
#2020-01-08| 935.05
#2020-01-09| 948.86
#2020-01-10| 948.39
#2020-01-13| 948.48
#2020-01-14| 960.20
#2020-01-15| 957.48
#2020-01-16| 951.46
#2020-01-17| 959.81
#2020-01-20| 969.58
#2020-01-21| 958.34
#2020-01-22| 954.03
#2020-01-23| 940.18
#2020-01-24| 939.54
#2020-01-27| 927.02
#2020-01-28| 899.37
#2020-01-29| 902.75
#2020-01-30| 890.39
#2020-01-31| 892.21
#2020-02-03| 874.16
#2020-02-04| 879.21
#2020-02-05| 885.07
#2020-02-06| 912.36
#2020-02-07| 909.55
#2020-02-10| 903.21
#2020-02-11| 903.74
#2020-02-12| 901.35
#2020-02-13| 891.83
#2020-02-14| 881.20
#2020-02-17| 874.13
#2020-02-18| 866.40
#2020-02-19| 857.48
#2020-02-20| 843.64
#2020-02-21| 835.43
#2020-02-24| 830.38
#2020-02-25| 808.52
#2020-02-26| 800.84
#2020-02-27| 792.80
#2020-02-28| 779.16
#2020-03-02| 779.13
#2020-03-03| 768.91
#2020-03-04| 774.45
#2020-03-05| 779.20
#2020-03-06| 747.99
#2020-03-09| 705.46
#2020-03-10| 712.15
#2020-03-11| 696.25
#2020-03-12| 661.79
#2020-03-13| 628.26
#2020-03-16| 619.36
#2020-03-17| 626.73
#2020-03-18| 603.37
#2020-03-19| 576.34
#2020-03-20| 581.88
#2020-03-23| 583.55
#2020-03-24| 610.46
#2020-03-25| 668.81
#2020-03-26| 653.96
#2020-03-27| 686.89
#2020-03-30| 675.39
#2020-03-31| 657.79
#2020-04-01| 638.35
#2020-04-02| 629.81
#2020-04-03| 623.85
#2020-04-06| 643.26
#2020-04-07| 652.33
#2020-04-08| 652.12
#2020-04-09| 654.22
#2020-04-10| 673.43
#2020-04-13| 666.85
#2020-04-14| 681.43
#2020-04-15| 670.51
#2020-04-16| 659.28
#2020-04-17| 672.40
#2020-04-20| 669.21
#2020-04-21| 655.71
#2020-04-22| 646.67
#2020-04-23| 663.21
#2020-04-24| 656.74
#2020-04-27| 680.68
#2020-04-28| 678.74
#2020-04-29| 687.63
#2020-04-30| 700.07
#2020-05-01| 683.44
#2020-05-04| 674.16
#2020-05-05| 675.16
#2020-05-06| 680.27
#2020-05-07| 669.94
#2020-05-08| 695.68
#2020-05-11| 710.73
#2020-05-12| 696.44
#2020-05-13| 690.80
#2020-05-14| 673.34
#2020-05-15| 676.20
#2020-05-18| 673.28
#2020-05-19| 697.75
#2020-05-20| 700.03
#2020-05-21| 700.94
#2020-05-22| 684.03
#2020-05-25| 689.30
#2020-05-26| 705.36
#2020-05-27| 726.66
#2020-05-28| 740.20
#2020-05-29| 723.43
#2020-06-01| 726.80
#2020-06-02| 734.13
#2020-06-03| 753.81
#2020-06-04| 750.65
#2020-06-05| 763.99
#2020-06-08| 789.33
#2020-06-09| 783.49
#2020-06-10| 779.03
#2020-06-11| 754.45
#2020-06-12| 733.47
#2020-06-15| 707.72
#2020-06-16| 758.32
#2020-06-17| 752.34
#2020-06-18| 752.18
#2020-06-19| 744.49
#2020-06-22| 740.43
#2020-06-23| 743.23
#2020-06-24| 738.17
#2020-06-25| 717.37
#2020-06-26| 726.20
#2020-06-29| 702.80
#2020-06-30| 708.33
#2020-07-01| 710.43
#2020-07-02| 711.67
#2020-07-03| 715.32
#2020-07-06| 731.77
#2020-07-07| 726.96
#2020-07-08| 730.35
#2020-07-09| 730.75
#2020-07-10| 715.20
#2020-07-13| 737.59
#2020-07-14| 734.56
#2020-07-15| 751.67
#2020-07-16| 752.37
#2020-07-17| 743.93
#2020-07-20| 748.83
#2020-07-21| 746.14
#2020-07-22| 749.18
#2020-07-23| 747.57
#2020-07-24| 750.04
#2020-07-27| 762.52
#2020-07-28| 769.36
#2020-07-29| 755.39
#2020-07-30| 747.15
#2020-07-31| 717.55
#2020-08-03| 724.41
#2020-08-04| 742.02
#2020-08-05| 760.56
#2020-08-06| 773.33
#2020-08-07| 761.15
#2020-08-10| 762.15
#2020-08-11| 783.56
#2020-08-12| 789.03
#2020-08-13| 782.63
#2020-08-14| 784.11
#2020-08-17| 783.16
#2020-08-18| 775.80
#2020-08-19| 776.67
#2020-08-20| 765.46
#2020-08-21| 774.58
#2020-08-24| 770.46
#2020-08-25| 783.67
#2020-08-26| 775.82
#2020-08-27| 764.36
#2020-08-28| 770.55
#2020-08-31| 764.71
#2020-09-01| 769.10
#2020-09-02| 770.89
#2020-09-03| 772.11
#2020-09-04| 776.78
#2020-09-07| 785.28
#2020-09-08| 794.56
#2020-09-09| 790.29
#2020-09-10| 798.92
#2020-09-11| 797.60
#2020-09-14| 816.71
#2020-09-15| 804.61
#2020-09-16| 803.85
#2020-09-17| 800.85
#2020-09-18| 808.65
#2020-09-21| 805.38
#2020-09-22| 800.65
#2020-09-23| 788.99
#2020-09-24| 760.63
#2020-09-25| 767.90
#2020-09-28| 782.50
#2020-09-29| 781.31
#2020-09-30| 766.55
#2020-10-01| 765.98
#2020-10-02| 760.49
#2020-10-05| 784.05
#2020-10-06| 789.60
#2020-10-07| 790.73
#2020-10-08| 799.45
#2020-10-09| 796.75
#2020-10-12| 794.26
#2020-10-13| 794.53
#2020-10-14| 781.47
#2020-10-15| 782.10
#2020-10-16| 778.77
#2020-10-19| 796.10
#2020-10-20| 790.20
#2020-10-21| 814.19
#2020-10-22| 812.87
#2020-10-23| 819.90
#2020-10-26| 814.32
#2020-10-27| 811.59
#2020-10-28| 798.29
#2020-10-29| 789.00
#2020-10-30| 771.44
#2020-11-02| 791.93
#2020-11-03| 798.01
#2020-11-04| 807.48
#2020-11-05| 813.89
#2020-11-06| 832.78
#2020-11-09| 831.35
#2020-11-10| 857.02
#2020-11-11| 869.78
#2020-11-12| 860.95
#2020-11-13| 851.43
#2020-11-16| 872.09
#2020-11-17| 880.21
#2020-11-18| 872.87
#2020-11-19| 857.45
#2020-11-20| 867.92
#2020-11-23| 871.26
#2020-11-24| 887.71
#2020-11-25| 896.34
#2020-11-26| 896.45
#2020-11-27| 902.46
#2020-11-30| 872.85
#2020-12-01| 893.09
#2020-12-02| 904.75
#2020-12-03| 917.76
#2020-12-04| 938.31
#2020-12-07| 933.47
#2020-12-08| 929.46
#2020-12-09| 953.91
#2020-12-10| 949.20
#2020-12-11| 958.28
#2020-12-14| 954.27
#2020-12-15| 948.38
#2020-12-16| 967.34
#2020-12-17| 961.84
#2020-12-18| 966.68
#2020-12-21| 975.40
#2020-12-22| 946.23
#2020-12-23| 940.45
#2020-12-24| 954.81
#2020-12-25| 961.63
#2020-12-28| 962.33
#2020-12-29| 971.36
#2020-12-30| 967.53
#2020-12-31| 967.44
#2021-01-01| 967.44
#2021-01-04| 969.62
#2021-01-05| 987.63
#2021-01-06| 992.98
#2021-01-07|1025.23
#2021-01-08|1042.48
#2021-01-11|1027.03
#2021-01-12|1018.40
#2021-01-13|1028.67
#2021-01-14|1023.93
#2021-01-15|1007.89
#2021-01-18| 989.27
#2021-01-19| 998.70
#2021-01-20|1007.31
#2021-01-21|1010.69
#2021-01-22| 994.11
#2021-01-25|1001.54
#2021-01-26| 979.58
#2021-01-27| 975.69
#2021-01-28| 961.52
#2021-01-29| 940.37
#2021-02-01| 962.99
#2021-02-02| 982.85
#2021-02-03| 986.04
#2021-02-04| 981.86
#2021-02-05| 992.80
#2021-02-08|1030.45
#2021-02-09|1033.73
#2021-02-10|1037.29
#2021-02-11|1037.07
#2021-02-12|1038.89
#2021-02-15|1039.12
#2021-02-16|1049.35
#2021-02-17|1063.94
#2021-02-18|1043.28
#2021-02-19|1043.51
#2021-02-22|1067.89
#2021-02-23|1071.59
#2021-02-24|1044.52
#2021-02-25|1067.63
#2021-02-26|1028.84
#2021-03-01|1041.54
#2021-03-02|1034.12
#2021-03-03|1069.82
#2021-03-04|1053.67
#2021-03-05|1057.05
#2021-03-08|1062.48
#2021-03-09|1069.01
#2021-03-10|1050.34
#2021-03-11|1068.13
#2021-03-12|1079.71
#2021-03-15|1096.12
#2021-03-16|1095.60
#2021-03-17|1079.51
#2021-03-18|1094.74
#2021-03-19|1095.34
#2021-03-22|1108.95
#2021-03-23|1095.43
#2021-03-24|1061.32
#2021-03-25|1080.93
#2021-03-26|1094.99
#2021-03-29|1106.25
#2021-03-30|1097.09
#2021-03-31|1089.36
#2021-04-01|1071.10
#2021-04-02|1077.71
#2021-04-05|1106.50
#2021-04-06|1098.38
#2021-04-07|1123.23
#2021-04-08|1124.07
#2021-04-09|1112.19
#2021-04-12|1113.33
#2021-04-13|1119.34
#2021-04-14|1129.23
#2021-04-15|1146.92
#2021-04-16|1144.35
#2021-04-19|1155.58
#2021-04-20|1150.47
#2021-04-21|1116.30
#2021-04-22|1136.03
#2021-04-23|1130.71
#2021-04-26|1146.16
#2021-04-27|1159.68
#2021-04-28|1146.19
#2021-04-29|1149.69
#2021-04-30|1143.13
#2021-05-03|1140.34
#2021-05-04|1146.38
#2021-05-05|1146.12
#2021-05-06|1201.00
#2021-05-07|1236.15
#2021-05-10|1275.18
#2021-05-11|1268.81
#2021-05-12|1229.94
#2021-05-13|1203.16
#2021-05-14|1190.56
#2021-05-17|1172.45
#2021-05-18|1212.80
#2021-05-19|1201.24
#2021-05-20|1163.05
#2021-05-21|1156.89
#2021-05-24|1159.22
#2021-05-25|1168.08
#2021-05-26|1147.57
#2021-05-27|1137.49
#2021-05-28|1160.42
#2021-05-31|1150.10
#2021-06-01|1141.95
#2021-06-02|1145.05
#2021-06-03|1134.67
#2021-06-04|1144.10
#2021-06-07|1124.94
#2021-06-08|1119.24
#2021-06-09|1110.75
#2021-06-10|1116.41
#2021-06-11|1127.61
#2021-06-14|1121.79
#2021-06-15|1117.02
#2021-06-16|1117.23
#2021-06-17|1101.41
#2021-06-18|1085.32
#2021-06-21|1061.63
#2021-06-22|1086.79
#2021-06-23|1080.24
#2021-06-24|1094.96
#2021-06-25|1113.59
#2021-06-28|1120.43
#2021-06-29|1098.94
#2021-06-30|1092.18
#2021-07-01|1085.59
#2021-07-02|1097.21
#2021-07-05|1091.47
#2021-07-06|1099.28
#2021-07-07|1082.46
#2021-07-08|1080.31
#2021-07-09|1069.92
#2021-07-12|1091.62
#2021-07-13|1098.13
#2021-07-14|1091.87
#2021-07-15|1099.94
#2021-07-16|1103.60
#2021-07-19|1083.10
#2021-07-20|1061.65
#2021-07-21|1063.65
#2021-07-22|1076.88
#2021-07-23|1082.07
#2021-07-26|1097.28
#2021-07-27|1119.85
#2021-07-28|1118.07
#2021-07-29|1122.43
#2021-07-30|1116.90
#2021-08-02|1138.73
#2021-08-03|1118.60
#2021-08-04|1121.68
#2021-08-05|1123.52
#2021-08-06|1118.97
#2021-08-09|1115.96
#2021-08-10|1111.93
#2021-08-11|1132.79
#2021-08-12|1133.09
#2021-08-13|1147.35
#2021-08-16|1138.23
#2021-08-17|1108.25
#2021-08-18|1105.09
#2021-08-19|1060.42
#2021-08-20|1036.62
#2021-08-23|1046.26
#2021-08-24|1072.84
#2021-08-25|1086.59
#2021-08-26|1082.96
#2021-08-27|1079.72
#2021-08-30|1115.52
#2021-08-31|1136.90
#2021-09-01|1135.51
#2021-09-02|1126.27
#2021-09-03|1156.82
#2021-09-06|1168.20
#2021-09-07|1176.53
#2021-09-08|1177.78
#2021-09-09|1173.11
#2021-09-10|1180.22
#2021-09-13|1198.02
#2021-09-14|1200.80
#2021-09-15|1186.45
#2021-09-16|1181.94
#2021-09-17|1159.23
#2021-09-20|1161.11
#2021-09-21|1140.59
#2021-09-22|1128.51
#2021-09-23|1115.08
#2021-09-24|1125.30
#2021-09-27|1122.98
#2021-09-28|1115.00
#2021-09-29|1091.68
#2021-09-30|1082.64
#2021-10-01|1064.11
#2021-10-04|1060.15
#2021-10-05|1050.51
#2021-10-06|1043.82
#2021-10-07|1041.31
#2021-10-08|1045.08
#2021-10-11|1046.84
#2021-10-12|1052.42
#2021-10-13|1053.63
#2021-10-14|1063.88
#2021-10-15|1078.21
#2021-10-18|1085.55
#2021-10-19|1085.93
#2021-10-20|1070.28
#2021-10-21|1066.99
#2021-10-22|1054.64
#2021-10-25|1075.10
#2021-10-26|1088.50
#2021-10-27|1078.57
#2021-10-28|1054.44
#2021-10-29|1050.90
#2021-11-01|1062.54
#2021-11-02|1052.27
#2021-11-03|1049.26
#2021-11-04|1055.23
#2021-11-05|1027.25
#2021-11-08|1020.56
#2021-11-09|1023.19
#2021-11-10| 995.63
#2021-11-11| 999.80
#2021-11-12|1023.14
#2021-11-15|1020.41
#2021-11-16|1008.29
#2021-11-17| 992.70
#2021-11-18| 988.00
#2021-11-19| 995.04
#2021-11-22| 991.70
#2021-11-23| 993.31
#2021-11-24| 989.94
#2021-11-25| 991.31
#2021-11-26| 984.24
#2021-11-29| 956.48
#2021-11-30| 944.01
#2021-12-01| 969.11
#2021-12-02| 972.31
#2021-12-03| 987.60
#2021-12-06| 990.67
#2021-12-07|1009.58
#2021-12-08|1010.07
#2021-12-09|1012.27
#2021-12-10| 999.82
#2021-12-13|1001.13
#2021-12-14| 999.11
#2021-12-15| 998.25
#2021-12-16|1005.45
#2021-12-17|1011.43
#2021-12-20| 982.51
#2021-12-21| 984.10
#2021-12-22| 982.22
#2021-12-23| 991.03
#2021-12-24| 991.27
#2021-12-27| 980.24
#2021-12-28| 988.51
#2021-12-29| 988.98
#2021-12-30| 983.61
#2021-12-31| 984.26
#2022-01-03| 986.44
#2022-01-04| 992.23
#2022-01-05|1013.16
#2022-01-06|1013.40
#2022-01-07|1023.67
#2022-01-10|1026.00
#2022-01-11|1029.16
#2022-01-12|1051.88
#2022-01-13|1078.42
#2022-01-14|1071.51
#2022-01-17|1055.32
#2022-01-18|1027.50
#2022-01-19|1006.35
#2022-01-20|1016.32
#2022-01-21|1014.26
#2022-01-24|1000.08
#2022-01-25| 978.64
#2022-01-26| 981.34
#2022-01-27| 949.24
#2022-01-28| 964.64
#2022-01-31| 971.93
#2022-02-01| 963.29
#2022-02-02| 984.49
#2022-02-03| 988.63
#2022-02-04| 997.25
#2022-02-07|1003.03
#2022-02-08|1005.01
#2022-02-09|1035.06
#2022-02-10|1032.14
#2022-02-11|1037.02
#2022-02-14|1030.70
#2022-02-15|1012.99
#2022-02-16|1024.77
#2022-02-17|1025.99
#2022-02-18|1026.80
#2022-02-21|1030.50
#2022-02-22|1013.84
#2022-02-23|1014.46
#2022-02-24|1007.39
#2022-02-25|1005.49
#2022-02-28|1036.22
#2022-03-01|1045.10
#2022-03-02|1042.55
#2022-03-03|1062.54
#2022-03-04|1053.72
#2022-03-07|1032.34
#2022-03-08| 978.14
#2022-03-09| 977.38
#2022-03-10|1006.12
#2022-03-11| 999.71
#2022-03-14|1000.44
#2022-03-15| 972.44
#2022-03-16| 987.37
#2022-03-17|1006.72
#2022-03-18|1018.53
#2022-03-21|1015.73
#2022-03-22|1022.85
#2022-03-23|1044.98
#2022-03-24|1043.20
#2022-03-25|1047.31
#2022-03-28|1023.21
#2022-03-29|1034.71
#2022-03-30|1010.85
#2022-03-31|1017.70
#2022-04-01|1000.66
#2022-04-04|1009.73
#2022-04-05| 999.34
#2022-04-06| 983.22
#2022-04-07| 968.43
#2022-04-08| 977.95
#2022-04-11| 966.96
#2022-04-12| 960.61
#2022-04-13| 971.86
#2022-04-14| 989.03
#2022-04-15| 983.33
#2022-04-18| 970.43
#2022-04-19| 978.78
#2022-04-20| 989.26
#2022-04-21| 984.91
#2022-04-22| 965.43
#2022-04-25| 941.60
#2022-04-26| 932.54
#2022-04-27| 914.29
#2022-04-28| 930.18
#2022-04-29| 940.00
#2022-05-02| 937.92
#2022-05-03| 935.47
#2022-05-04| 935.36
#2022-05-05| 933.97
#2022-05-06| 932.86
#2022-05-09| 904.08
#2022-05-10| 892.27
#2022-05-11| 888.02
#2022-05-12| 888.52
#2022-05-13| 895.48
#2022-05-16| 888.56
#2022-05-17| 900.82
#2022-05-18| 912.10
#2022-05-19| 912.60
#2022-05-20| 933.49
#2022-05-23| 935.70
#2022-05-24| 935.34
#2022-05-25| 933.02
#2022-05-26| 935.40
#2022-05-27| 947.94
#2022-05-30| 958.16
#2022-05-31| 953.17
#2022-06-01| 951.47
#2022-06-02| 946.78
#2022-06-03| 948.70
#2022-06-06| 950.65
#2022-06-07| 946.01
#2022-06-08| 939.09
#2022-06-09| 932.03
#2022-06-10| 912.35
#2022-06-13| 885.27
#2022-06-14| 870.51
#2022-06-15| 855.64
#2022-06-16| 873.85
#2022-06-17| 844.45
#2022-06-20| 821.67
#2022-06-21| 825.41
#2022-06-22| 811.95
#2022-06-23| 800.95
#2022-06-24| 803.88
#2022-06-27| 818.35
#2022-06-28| 823.17
#2022-06-29| 809.36
#2022-06-30| 800.31
#2022-07-01| 798.73
#2022-07-04| 797.95
#2022-07-05| 805.06
#2022-07-06| 777.87
#2022-07-07| 783.11
#2022-07-08| 794.31
#2022-07-11| 793.42
#2022-07-12| 776.89
#2022-07-13| 780.35
#2022-07-14| 773.74
#2022-07-15| 772.14
#2022-07-18| 780.14
#2022-07-19| 792.68
#2022-07-20| 803.42
#2022-07-21| 802.88
#2022-07-22| 808.86
#2022-07-25| 801.28
#2022-07-26| 807.36
#2022-07-27| 803.65
#2022-07-28| 823.69
#2022-07-29| 829.19
#2022-08-01| 845.49
#2022-08-02| 830.80
#2022-08-03| 815.76
#2022-08-04| 815.25
#2022-08-05| 830.23
#2022-08-08| 841.34
#2022-08-09| 842.87
#2022-08-10| 857.15
#2022-08-11| 865.38
#2022-08-12| 872.60
#2022-08-15| 875.57
#2022-08-16| 866.22
#2022-08-17| 869.42
#2022-08-18| 864.25
#2022-08-19| 856.54
#2022-08-22| 848.48
#2022-08-23| 846.71
#2022-08-24| 849.18
#2022-08-25| 856.16
#2022-08-26| 857.22
#2022-08-29| 842.52
#2022-08-30| 855.67
#2022-08-31| 858.34
#2022-09-01| 837.17
#2022-09-02| 822.24
#2022-09-05| 825.38
#2022-09-06| 823.70
#2022-09-07| 806.19
#2022-09-08| 815.44
#2022-09-09| 826.55
#2022-09-12| 829.85
#2022-09-13| 838.26
#2022-09-14| 831.47
#2022-09-15| 819.67
#2022-09-16| 812.59
#2022-09-19| 806.18
#2022-09-20| 816.13
#2022-09-21| 810.65
#2022-09-22| 812.88
#2022-09-23| 806.31
#2022-09-26| 769.82
#2022-09-27| 774.58
#2022-09-28| 757.01
#2022-09-29| 749.72
#2022-09-30| 740.50
#2022-10-03| 742.93
#2022-10-04| 769.61
#2022-10-05| 774.50
#2022-10-06| 780.33
#2022-10-07| 770.41
#2022-10-10| 768.05
#2022-10-11| 761.19
#2022-10-12| 757.58
#2022-10-13| 751.54
#2022-10-14| 763.74
#2022-10-17| 760.86
#2022-10-18| 766.50
#2022-10-19| 767.54
#2022-10-20| 760.99
#2022-10-21| 746.35
#2022-10-24| 755.60
#2022-10-25| 758.36
#2022-10-26| 759.14
#2022-10-27| 771.26
#2022-10-28| 757.50
#2022-10-31| 759.00
#2022-11-01| 774.45
#2022-11-02| 784.18
#2022-11-03| 778.45
#2022-11-04| 779.97
#2022-11-07| 810.77
#2022-11-08| 819.99
#2022-11-09| 830.75
#2022-11-10| 837.04
#2022-11-11| 872.89
#2022-11-14| 863.44
#2022-11-15| 882.71
#2022-11-16| 878.71
#2022-11-17| 860.89
#2022-11-18| 866.72
#2022-11-21| 859.81
#2022-11-22| 868.65
#2022-11-23| 876.70
#2022-11-24| 892.17
#2022-11-25| 894.78
#2022-11-28| 877.11
#2022-11-29| 884.36
#2022-11-30| 884.33
#2022-12-01| 907.13
#2022-12-02| 894.29
#2022-12-05| 895.12
#2022-12-06| 888.74
#2022-12-07| 891.20
#2022-12-08| 888.17
#2022-12-09| 894.65
#2022-12-12| 881.69
#2022-12-13| 896.99
#2022-12-14| 911.46
#2022-12-15| 894.49
#2022-12-16| 884.27
#2022-12-19| 880.28
#2022-12-20| 895.44
#2022-12-21| 895.77
#2022-12-22| 902.66
#2022-12-23| 890.53
#2022-12-26| 903.23
#2022-12-27| 907.39
#2022-12-28| 904.28
#2022-12-29| 894.84
#2022-12-30| 900.21
#2023-01-02| 896.86
#2023-01-03| 899.45
#2023-01-04| 883.00
#2023-01-05| 876.66
#2023-01-06| 896.20
#2023-01-09| 910.03
#2023-01-10| 921.36
#2023-01-11| 931.08
#2023-01-12| 953.26
#2023-01-13| 979.17
#2023-01-16| 970.14
#2023-01-17| 973.31
#2023-01-18| 976.18
#2023-01-19| 970.58
#2023-01-20| 981.51
#2023-01-23| 986.54
#2023-01-24| 988.03
#2023-01-25|1000.71
#2023-01-26|1009.41
#2023-01-27|1015.02
#2023-01-30|1001.29
#2023-01-31| 999.66
#2023-02-01|1009.02
#2023-02-02|1010.35
#2023-02-03| 986.37
#2023-02-06| 976.25
#2023-02-07| 971.18
#2023-02-08| 964.43
#2023-02-09| 982.00
#2023-02-10| 983.98
#2023-02-13| 976.62
#2023-02-14| 990.56
#2023-02-15| 993.35
#2023-02-16|1000.18
#2023-02-17|1007.85
#2023-02-20|1026.62
#2023-02-21|1034.76
#2023-02-22|1019.40
#2023-02-23|1017.87
#2023-02-24| 997.22
#2023-02-27|1005.06
#2023-02-28| 992.19
#2023-03-01|1005.97
#2023-03-02|1020.87
#2023-03-03|1032.27
#2023-03-06|1034.69
#2023-03-07|1047.15
#2023-03-08|1030.71
#2023-03-09|1038.40
#2023-03-10|1032.79
#2023-03-13|1036.23
#2023-03-14| 993.78
#2023-03-15|1025.62
#2023-03-16| 994.13
#2023-03-17| 996.40
#2023-03-20| 984.90
#2023-03-21| 983.55
#2023-03-22| 997.09
#2023-03-23|1018.73
#2023-03-24|1007.81
#2023-03-27|1009.70
#2023-03-28|1021.46
#2023-03-29|1022.41
#2023-03-30|1012.33
#2023-03-31|1042.44
#2023-04-03|1064.19
#2023-04-04|1048.72
#2023-04-05|1039.86
#2023-04-06|1015.05
#2023-04-07|1023.28
#2023-04-10|1032.64
#2023-04-11|1044.34
#2023-04-12|1056.20
#2023-04-13|1051.73
#2023-04-14|1072.87
#2023-04-17|1077.44
#2023-04-18|1071.62
#2023-04-19|1077.35
#2023-04-20|1078.05
#2023-04-21|1059.03
#2023-04-24|1046.95
#2023-04-25|1023.42
#2023-04-26|1013.30
#2023-04-27|1022.82
#2023-04-28|1010.59
#2023-05-01|1010.41
#2023-05-02|1019.33
#2023-05-03|1022.41
#2023-05-04|1030.54
#2023-05-05|1025.78
#2023-05-08|1024.19
#2023-05-09|1047.46
#2023-05-10|1021.09
#2023-05-11|1005.73
#2023-05-12| 995.60
#2023-05-15| 997.94
#2023-05-16| 999.11
#2023-05-17| 989.98
#2023-05-18| 993.92
#2023-05-19| 986.23
#2023-05-22| 997.28
#2023-05-23| 998.73
#2023-05-24| 995.74
#2023-05-25| 978.01
#2023-05-26| 964.44
#2023-05-29| 971.51
#2023-05-30| 980.28
#2023-05-31| 961.04
#2023-06-01| 970.50
#2023-06-02| 997.99
#2023-06-05|1019.04
#2023-06-06|1027.95
#2023-06-07|1025.48
#2023-06-08|1028.59
#2023-06-09|1040.53
#2023-06-12|1041.24
#2023-06-13|1046.00
#2023-06-14|1067.88
#2023-06-15|1056.85
#2023-06-16|1063.79
#2023-06-19|1051.35
#2023-06-20|1040.04
#2023-06-21|1037.26
#2023-06-22|1042.31
#2023-06-23|1020.92
#2023-06-26|1027.25
#2023-06-27|1029.11
#2023-06-28|1025.33
#2023-06-29|1015.31
#2023-06-30|1020.07
#2023-07-03|1039.84
#2023-07-04|1041.35
#2023-07-05|1045.13
#2023-07-06|1028.55
#2023-07-07|1037.95
#2023-07-10|1040.02
#2023-07-11|1043.35
#2023-07-12|1064.62
#2023-07-13|1084.17
#2023-07-14|1100.10
#2023-07-17|1112.26
#2023-07-18|1131.44
#2023-07-19|1141.47
#2023-07-20|1137.73
#2023-07-21|1160.54
#2023-07-24|1239.48
#2023-07-25|1274.66
#2023-07-26|1252.93
#2023-07-27|1221.99
#2023-07-28|1238.41
#2023-07-31|1264.04
#2023-08-01|1246.78
#2023-08-02|1210.45
#2023-08-03|1209.23
#2023-08-04|1208.44
#2023-08-07|1187.89
#2023-08-08|1200.77
#2023-08-09|1201.38
#2023-08-10|1201.47
#2023-08-11|1183.32
#2023-08-14|1169.58
#2023-08-15|1174.13
#2023-08-16|1132.28
#2023-08-17|1128.44
#2023-08-18|1126.53
#2023-08-21|1125.25
#2023-08-22|1142.93
#2023-08-23|1150.23
#2023-08-24|1176.83
#2023-08-25|1168.40
#2023-08-28|1192.98
#2023-08-29|1190.44
#2023-08-30|1192.37
#2023-08-31|1195.88
#2023-09-01|1192.38
#2023-09-04|1232.76
#2023-09-05|1223.47
#2023-09-06|1214.02
#2023-09-07|1191.97
#2023-09-08|1191.45
#2023-09-11|1192.66
#2023-09-12|1175.36
#2023-09-13|1169.10
#2023-09-14|1201.51
#2023-09-15|1220.34
#2023-09-18|1230.19
#2023-09-19|1237.90
#2023-09-20|1234.37
#2023-09-21|1218.22
#2023-09-22|1206.50
#2023-09-25|1182.54
#2023-09-26|1170.72
#2023-09-27|1163.43
#2023-09-28|1153.16
#2023-09-29|1135.66
#2023-10-02|1131.45
#2023-10-03|1112.34
#2023-10-04|1063.82
#2023-10-05|1083.47
#2023-10-06|1086.11
#2023-10-09|1089.74
#2023-10-10|1088.90
#2023-10-11|1095.99
#2023-10-12|1109.14
#2023-10-13|1090.31
#2023-10-16|1082.19
#2023-10-17|1081.08
#2023-10-18|1080.63
#2023-10-19|1049.61
#2023-10-20|1034.78
#2023-10-23|1021.40
#2023-10-24|1042.50
#2023-10-25|1024.15
#2023-10-26| 993.66
#2023-10-27|1014.35
#2023-10-30|1021.56
#2023-10-31|1000.72
#2023-11-01|1009.06
#2023-11-02|1020.19
#2023-11-03|1038.85
#2023-11-06|1121.41
#2023-11-07|1075.80
#2023-11-08|1042.49
#2023-11-09|1048.37
#2023-11-10|1037.99
#2023-11-13|1039.09
#2023-11-14|1059.74
#2023-11-15|1077.40
#2023-11-16|1078.71
#2023-11-17|1088.10
#2023-11-20|1095.64
#2023-11-21|1104.10
#2023-11-22|1098.44
#2023-11-23|1102.19
#2023-11-24|1101.61
#2023-11-27|1098.01
#2023-11-28|1115.49
#2023-11-29|1112.67
#2023-11-30|1115.17
#2023-12-01|1107.66
#2023-12-04|1115.59
#2023-12-05|1091.32
#2023-12-06|1095.67
#2023-12-07|1094.91
#2023-12-08|1095.06
#2023-12-11|1086.48
#2023-12-12|1091.16
#2023-12-13|1074.26
#2023-12-14|1096.94
#2023-12-15|1127.03
#2023-12-18|1121.02
#2023-12-19|1117.13
#2023-12-20|1129.15
#2023-12-21|1122.27
#2023-12-22|1122.35
#2023-12-25|1113.22
#2023-12-26|1111.55
#2023-12-27|1135.19
#2023-12-28|1156.45
#2023-12-29|1154.55
#2024-01-01|1154.55
#2024-01-02|1136.87
#2024-01-03|1113.29
#2024-01-04|1123.52
#2024-01-05|1134.42
#2024-01-08|1127.08
#2024-01-09|1117.05
#2024-01-10|1101.44
#2024-01-11|1106.41
#2024-01-12|1104.31
#2024-01-15|1104.12
#2024-01-16|1086.87
#2024-01-17|1058.45
#2024-01-18|1059.79
#2024-01-19|1058.70
#2024-01-22|1052.74
#2024-01-23|1052.77
#2024-01-24|1051.28
#2024-01-25|1057.10
#2024-01-26|1059.88
#2024-01-29|1079.76
#2024-01-30|1079.35
#2024-01-31|1089.87
#2024-02-01|1095.41
#2024-02-02|1096.88
#2024-02-05|1092.35
#2024-02-06|1081.51
#2024-02-07|1100.28
#2024-02-08|1094.83
#2024-02-09|1091.58
#2024-02-12|1090.99
#2024-02-13|1084.56
#2024-02-14|1059.53
#2024-02-15|1069.71
#2024-02-16|1086.98
#2024-02-19|1101.00
#2024-02-20|1102.05
#2024-02-21|1096.93
#2024-02-22|1101.89
#2024-02-23|1101.69
#2024-02-26|1095.70
#2024-02-27|1105.92
#2024-02-28|1113.77
#2024-02-29|1106.37
#2024-03-01|1110.74
#2024-03-04|1123.24
#2024-03-05|1117.30
#2024-03-06|1117.14
#2024-03-07|1122.76
#2024-03-08|1144.77
#2024-03-11|1126.01
#2024-03-12|1132.82
#2024-03-13|1125.67
#2024-03-14|1126.27
#2024-03-15|1116.25
#2024-03-18|1129.14
#2024-03-19|1125.04
#2024-03-20|1115.77
#2024-03-21|1138.24
#2024-03-22|1140.65
#2024-03-25|1139.60
#2024-03-26|1131.83
#2024-03-27|1132.65
#2024-03-28|1102.38
#2024-03-29|1112.53
#2024-04-01|1094.20
#2024-04-02|1093.16
#2024-04-03|1080.72
#2024-04-04|1091.67
#2024-04-05|1084.66
#2024-04-08|1091.74
#2024-04-09|1102.39
#2024-04-10|1096.71
#2024-04-11|1089.83
#2024-04-12|1081.67
#2024-04-15|1074.56
#2024-04-16|1039.54
#2024-04-17|1024.44
#2024-04-18|1046.36
#2024-04-19|1031.54
#2024-04-22|1052.31
#2024-04-23|1050.88
#2024-04-24|1057.72
#2024-04-25|1036.33
#2024-04-26|1039.85
#2024-04-29|1053.44
#2024-04-30|1057.49
#2024-05-01|1044.49
#2024-05-02|1060.40
#2024-05-03|1072.13
#2024-05-06|1067.65
#2024-05-07|1068.70
#2024-05-08|1057.42
#2024-05-09|1051.23
#2024-05-10|1053.25
#2024-05-13|1048.43
#2024-05-14|1053.74
#2024-05-15|1054.64
#2024-05-16|1053.65
#2024-05-17|1051.86
#2024-05-20|1069.79
#2024-05-21|1059.57
#2024-05-22|1045.36
#2024-05-23|1037.72
#2024-05-24|1029.31
#2024-05-27|1048.69
#2024-05-28|1044.21
#2024-05-29|1027.25
#2024-05-30|1020.77
#2024-05-31|1031.86
#2024-06-03|1040.06
#2024-06-04|1042.62
#2024-06-05|1022.24
#2024-06-06|1025.68
#2024-06-07|1029.67
#2024-06-10|1026.75
#2024-06-11|1025.38
#2024-06-12|1026.86
#2024-06-13|1009.49
#2024-06-14|1011.59
#2024-06-17| 993.36
#2024-06-18| 992.85
#2024-06-19|1004.21
#2024-06-20| 998.15
#2024-06-21| 993.40
#2024-06-24| 990.41
#2024-06-25|1000.91
#2024-06-26| 996.32
#2024-06-27| 995.69
#2024-06-28| 997.63
#2024-07-01|1002.96
#2024-07-02| 996.71
#2024-07-03|1002.42
#2024-07-04|1022.47
#2024-07-05|1012.97
#2024-07-08|1007.85
#2024-07-09|1004.30
#2024-07-10| 998.63
#2024-07-11|1035.87
#2024-07-12|1038.23
#2024-07-15|1032.10
#2024-07-16|1015.54
#2024-07-17|1024.04
#2024-07-18|1014.93
#2024-07-19|1006.53
#2024-07-22| 988.71
#2024-07-23| 986.53
#2024-07-24| 978.96
#2024-07-25| 968.45
#2024-07-26| 963.49
#2024-07-29| 980.95
#2024-07-30| 973.39
#2024-07-31|1001.08
#2024-08-01| 993.63
#2024-08-02| 976.53
#2024-08-05| 878.88
#2024-08-06| 926.95
#2024-08-07| 924.60
#2024-08-08| 906.44
#2024-08-09| 927.48
#2024-08-12| 923.00
#2024-08-13| 933.36
#2024-08-14| 948.55
#2024-08-15| 946.29
#2024-08-16| 968.50
#2024-08-19| 969.74
#2024-08-20| 980.74
#2024-08-21| 980.77
#2024-08-22| 989.40
#2024-08-23| 990.47
#2024-08-26|1003.53
#2024-08-27|1014.55
#2024-08-28| 998.48
#2024-08-29| 998.43
#2024-08-30|1000.61
#2024-09-02|1010.31
#2024-09-03|1014.78
#2024-09-04| 987.70
#2024-09-05| 984.97
#2024-09-06| 971.54
#2024-09-09| 959.86
#2024-09-10| 954.27
#2024-09-11| 955.57
#2024-09-12| 977.28
#2024-09-13|1005.12
#2024-09-16|1006.13
#2024-09-17| 999.01
#2024-09-18|1005.99
#2024-09-19|1021.99
#2024-09-20|1026.28
#2024-09-23|1029.84
#2024-09-24|1042.08
#2024-09-25|1042.03
#2024-09-26|1058.66
#2024-09-27|1073.02
#2024-09-30|1058.40
#2024-10-01|1061.68
#2024-10-02|1047.67
#2024-10-03|1044.61
#2024-10-04|1038.40
#2024-10-07|1048.80
#2024-10-08|1032.91
#2024-10-09|1024.85
#2024-10-10|1025.14
#2024-10-11|1016.63
#2024-10-14|1009.90
#2024-10-15|1004.04
#2024-10-16| 992.53
#2024-10-17| 985.50
#2024-10-18| 988.90
#2024-10-21| 989.64
#2024-10-22| 970.06
#2024-10-23| 967.68
#2024-10-24| 987.93
#2024-10-25| 986.04
#2024-10-28|1004.43
#2024-10-29|1024.89
#2024-10-30| 985.29
#2024-10-31| 980.02
#2024-11-01| 970.82
#2024-11-04| 990.45
#2024-11-05|1001.67
#2024-11-06| 980.88
#2024-11-07|1002.51
#2024-11-08| 987.01
#2024-11-11| 964.58
#2024-11-12| 952.28
#2024-11-13| 910.57
#2024-11-14| 910.73
#2024-11-15| 900.36
#2024-11-18| 915.62
#2024-11-19| 921.21
#2024-11-20| 913.98
#2024-11-21| 916.59
#2024-11-22| 915.37
#2024-11-25| 911.56
#2024-11-26| 912.91
#2024-11-27| 918.03
#2024-11-28| 932.31
#2024-11-29| 930.36
#2024-12-02| 950.45
#2024-12-03| 966.84
#2024-12-04| 962.47
#2024-12-05| 981.63
#2024-12-06| 965.18
#2024-12-09| 925.53
#2024-12-10| 942.39
#2024-12-11| 930.73
#2024-12-12| 931.51
#2024-12-13| 912.33
#2024-12-16| 898.42
#2024-12-17| 883.94
#2024-12-18| 879.91
#2024-12-19| 858.22
#2024-12-20| 851.87
#2024-12-23| 861.83
#2024-12-24| 865.68
#2024-12-25| 870.48
#2024-12-26| 875.58
#2024-12-27| 869.64
#2024-12-30| 871.87
#2024-12-31| 871.99
#2025-01-01| 871.99
#2025-01-02| 866.91
#2025-01-03| 871.87
#2025-01-06| 869.89
#2025-01-07| 868.72
#2025-01-08| 865.89
#2025-01-09| 860.24
#2025-01-10| 852.46
#2025-01-13| 846.16
#2025-01-14| 843.77
#2025-01-15| 849.98
#2025-01-16| 855.29
#2025-01-17| 858.10
#2025-01-20| 874.40
#2025-01-21| 864.68
#2025-01-22| 865.93
#2025-01-23| 863.71
#2025-01-24| 874.90
#2025-01-27| 885.78
#2025-01-28| 875.81
#2025-01-29| 883.11
#2025-01-30| 891.67
#2025-01-31| 884.99
#2025-02-03| 858.72
#2025-02-04| 856.89
#2025-02-05| 878.68
#2025-02-06| 885.76
#2025-02-07| 895.02
#2025-02-10| 891.43
#2025-02-11| 887.94
#2025-02-12| 877.54
#2025-02-13| 895.80
#2025-02-14| 897.27
#2025-02-17| 906.70
#2025-02-18| 905.57
#2025-02-19| 917.40
#2025-02-20| 928.08
#2025-02-21| 930.95
#2025-02-24| 934.08
#2025-02-25| 924.36
#2025-02-26| 927.35
#2025-02-27| 930.46
#2025-02-28| 907.44
#2025-03-03| 916.13
#2025-03-04| 916.33
#2025-03-05| 921.67
#2025-03-06| 948.14
#2025-03-07| 968.73
#2025-03-10| 968.51
#2025-03-11| 950.01
#2025-03-12| 980.07
#2025-03-13| 972.62
#2025-03-14| 966.09
#2025-03-17| 974.09
#2025-03-18| 975.11
#2025-03-19| 976.69
#2025-03-20| 991.16
#2025-03-21| 981.56
#2025-03-24| 957.35
#2025-03-25| 961.33
#2025-03-26| 967.54
#2025-03-27| 956.53
#2025-03-28| 922.35
#2025-03-31| 896.29
#2025-04-01| 895.24
#2025-04-02| 877.95
#2025-04-03| 859.90
#2025-04-04| 859.90
#2025-04-07| 781.42
#2025-04-08| 810.45
#2025-04-09| 799.22
#2025-04-10| 854.45
#2025-04-11| 848.52
#2025-04-14| 861.71
#2025-04-15| 866.81
#2025-04-16| 858.83
#2025-04-17| 871.81
#2025-04-18| 877.97
#2025-04-21| 877.72
#2025-04-22| 889.20
#2025-04-23| 889.60
#2025-04-24| 889.19
#2025-04-25| 888.44
#2025-04-28| 903.44
#2025-04-29| 907.90
#2025-04-30| 905.42
#2025-05-01| 889.73
#2025-05-02| 895.50
#2025-05-05| 896.50
#2025-05-06| 900.74
#2025-05-07| 902.24
#2025-05-08| 893.41
#2025-05-09| 898.56
#2025-05-12| 888.15
#2025-05-13| 882.01
#2025-05-14| 887.68
#2025-05-15| 887.26
#2025-05-16| 886.37
#2025-05-19| 882.81
#2025-05-20| 877.95
#2025-05-21| 887.57
#2025-05-22| 879.10
#2025-05-23| 887.62
#2025-05-26| 904.05
#2025-05-27| 892.19
#2025-05-28| 892.92
#2025-05-29| 903.83
#2025-05-30| 903.16
#2025-06-02| 902.10
#2025-06-03| 900.67
#2025-06-04| 914.14
#2025-06-05| 916.10
#2025-06-06| 915.68
#2025-06-09| 915.63
#2025-06-10| 915.58
#2025-06-11| 923.94
#2025-06-12| 930.36
#2025-06-13| 919.31
#2025-06-16| 924.31
#2025-06-17| 916.70
#2025-06-18| 916.69
#2025-06-19| 912.57
#2025-06-20| 910.76
#2025-06-23| 893.44
#2025-06-24| 915.84
#2025-06-25| 912.37
#2025-06-26| 924.95
#2025-06-27| 935.28
#2025-06-30| 936.79
#2025-07-01| 942.30
#2025-07-02| 952.48
#2025-07-03| 981.23
#2025-07-04| 974.56
#2025-07-07| 959.87
#2025-07-08| 966.55
#2025-07-09| 969.19
#2025-07-10| 970.17
#2025-07-11| 981.34
#2025-07-14| 978.70
#2025-07-15| 971.75
#2025-07-16| 958.29
#2025-07-17| 952.94
#2025-07-18| 953.96
#2025-07-21| 971.24
#2025-07-22| 987.32
#2025-07-23|1007.62
#2025-07-24|1018.63
#2025-07-25|1002.51
#2025-07-28| 993.68
#2025-07-29| 983.19
#2025-07-30| 985.11
#2025-07-31| 968.48
#2025-08-01| 961.84
#2025-08-04| 959.82
#2025-08-05| 971.39
#2025-08-06| 981.85
#2025-08-07| 993.60
#2025-08-08| 991.72
#2025-08-11| 999.80
#2025-08-12|1000.50
#2025-08-13|1014.32
#2025-08-14|1009.40
#2025-08-15|1022.00
#2025-08-18|1011.13
#2025-08-19|1014.49
#2025-08-20|1014.58
#2025-08-21|1020.53
#2025-08-22|1029.37
#2025-08-25|1044.04
#2025-08-26|1034.07
#2025-08-27|1035.08
#2025-08-28|1039.72
#2025-08-29|1041.11
#2025-09-01|1038.44
#2025-09-02|1047.37
#2025-09-03|1055.41
#2025-09-04|1062.48
#2025-09-05|1078.62
#2025-09-08|1085.38
#2025-09-09|1076.96
#2025-09-10|1072.38
#2025-09-11|1077.68
#2025-09-12|1090.50
#2025-09-15|1091.96
#2025-09-16|1100.32
#2025-09-17|1088.17
#2025-09-18|1075.19
#2025-09-19|1065.85
#2025-09-22|1064.03
#2025-09-23|1062.38
#2025-09-24|1059.68
#2025-09-25|1073.55
#2025-09-26|1060.10
#2025-09-29|1063.62
#2025-09-30|1064.77
#2025-10-01|1058.68
#2025-10-02|1069.61
#2025-10-03|1076.30
#2025-10-06|1071.53
#2025-10-07|1068.59
#2025-10-08|1068.43
#2025-10-09|1074.41
#2025-10-10|1043.73
#2025-10-13|1062.82
#2025-10-14|1077.96
#2025-10-15|1098.72
#2025-10-16|1102.84
#2025-10-17|1096.62
#2025-10-20|1102.12
#2025-10-21|1093.69
#2025-10-22|1098.08
#2025-10-23|1091.40
#2025-10-24|1120.01
#2025-10-27|1131.00
#2025-10-28|1111.09
#2025-10-29|1119.97
#2025-10-30|1110.79
#2025-10-31|1101.41
#2025-11-03|1101.67
#2025-11-04|1096.33
#2025-11-05|1067.22
#2025-11-06|1077.58
#2025-11-07|1075.23
#2025-11-10|1086.71
#2025-11-11|1083.55
#2025-11-12|1115.71
#2025-11-13|1130.40
#2025-11-14|1117.58
#2025-11-17|1115.20
#2025-11-18|1079.36
#2025-11-19|1079.41
#2025-11-20|1097.75
#2025-11-21|1079.44
#2025-11-24|1071.01
#2025-11-25|1081.63
#2025-11-26|1101.46
#2025-11-27|1122.18
#2025-11-28|1128.97
#2025-12-01|1129.95
#2025-12-02|1120.80
#2025-12-03|1119.15
#2025-12-04|1132.24
#2025-12-05|1142.08
#2025-12-08|1155.74
#2025-12-09|1139.64
#2025-12-10|1150.60
#2025-12-11|1147.93
#2025-12-12|1178.17
#2025-12-15|1170.58
#2025-12-16|1133.57
#2025-12-17|1145.85
#2025-12-18|1129.78
#2025-12-19|1124.20
#2025-12-22|1149.98
#2025-12-23|1152.06
#2025-12-24|1176.71
#2025-12-25|1175.76
#2025-12-26|1172.58
#2025-12-29|1199.49
#2025-12-30|1176.67
#2025-12-31|1175.12
#2026-01-01|1175.12
#2026-01-02|1169.75
#2026-01-05|1192.36
#2026-01-06|1209.21
#2026-01-07|1215.63
#2026-01-08|1203.84
#2026-01-09|1209.98
#2026-01-12|1220.09
#2026-01-13|1265.91
#2026-01-14|1283.46
#2026-01-15|1311.50
#2026-01-16|1310.46
#2026-01-19|1329.08
#2026-01-20|1334.71
#2026-01-21|1338.56
#2026-01-22|1344.77
#2026-01-23|1361.35
#2026-01-26|1399.87
#2026-01-27|1404.47
#2026-01-28|1414.96
#2026-01-29|1443.36
#2026-01-30|1395.07
#2026-02-02|1324.75
#2026-02-03|1383.41
#2026-02-04|1426.10
#2026-02-05|1390.60
#2026-02-06|1379.23
#2026-02-09|1430.70
#2026-02-10|1474.72
#2026-02-11|1480.68
#2026-02-12|1554.37
#2026-02-13|1488.72
#2026-02-16|1497.12
#2026-02-17|1483.15
#2026-02-18|1500.16
#2026-02-19|1518.83
#2026-02-20|1522.63
#2026-02-23|1527.34
#2026-02-24|1569.69
#2026-02-25|1619.84
#2026-02-26|1611.09
#2026-02-27|1653.53
#2026-03-02|1657.95
#2026-03-03|1566.59
#2026-03-04|1431.27
#2026-03-05|1468.83
#2026-03-06|1464.22
#2026-03-09|1375.25
#2026-03-10|1426.29
#2026-03-11|1453.52
#2026-03-12|1422.92
#2026-03-13|1397.48
#2026-03-16|1379.25
#2026-03-17|1379.07
#2026-03-18|1425.14
#2026-03-19|1365.81
#2026-03-20|1360.01
#2026-03-23|1287.06
#2026-03-24|1333.64
#2026-03-25|1368.51
#2026-03-26|1351.56
#2026-03-27|1349.93
#2026-03-30|1316.60
#2026-03-31|1283.24
#2026-04-01|1367.05
#2026-04-02|1322.36