Table Data - NASDAQ Developed Markets: Asia Basic Resources Net Total Return Index
| Title | NASDAQ Developed Markets: Asia Basic Resources Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA5510N |
| 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 2026-04-24 |
| Last Updated | 2026-04-24 10:42 PM CDT |
| Notes | For more information about this series, see: NQDMASIA5510N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 705.35 |
| 2001-04-02 | 701.01 |
| 2001-04-03 | 714.11 |
| 2001-04-04 | 733.19 |
| 2001-04-05 | 743.46 |
| 2001-04-06 | 739.02 |
| 2001-04-09 | 723.60 |
| 2001-04-10 | 716.62 |
| 2001-04-11 | 723.28 |
| 2001-04-12 | 743.28 |
| 2001-04-13 | . |
| 2001-04-16 | 763.91 |
| 2001-04-17 | 761.66 |
| 2001-04-18 | 775.57 |
| 2001-04-19 | 773.89 |
| 2001-04-20 | 781.96 |
| 2001-04-23 | 798.66 |
| 2001-04-24 | 796.76 |
| 2001-04-25 | 812.12 |
| 2001-04-26 | 815.96 |
| 2001-04-27 | 807.90 |
| 2001-04-30 | 809.53 |
| 2001-05-01 | 833.15 |
| 2001-05-02 | 825.29 |
| 2001-05-03 | 831.77 |
| 2001-05-04 | 831.91 |
| 2001-05-07 | 828.16 |
| 2001-05-08 | 807.14 |
| 2001-05-09 | 792.91 |
| 2001-05-10 | 797.56 |
| 2001-05-11 | 801.07 |
| 2001-05-14 | 780.97 |
| 2001-05-15 | 790.26 |
| 2001-05-16 | 776.00 |
| 2001-05-17 | 784.53 |
| 2001-05-18 | 777.94 |
| 2001-05-21 | 796.36 |
| 2001-05-22 | 785.75 |
| 2001-05-23 | 800.89 |
| 2001-05-24 | 808.40 |
| 2001-05-25 | 788.44 |
| 2001-05-28 | . |
| 2001-05-29 | 788.49 |
| 2001-05-30 | 782.05 |
| 2001-05-31 | 781.30 |
| 2001-06-01 | 778.01 |
| 2001-06-04 | 774.64 |
| 2001-06-05 | 769.01 |
| 2001-06-06 | 767.69 |
| 2001-06-07 | 776.79 |
| 2001-06-08 | 777.04 |
| 2001-06-11 | 772.69 |
| 2001-06-12 | 755.12 |
| 2001-06-13 | 764.33 |
| 2001-06-14 | 769.03 |
| 2001-06-15 | 751.26 |
| 2001-06-18 | 743.57 |
| 2001-06-19 | 739.03 |
| 2001-06-20 | 732.55 |
| 2001-06-21 | 733.83 |
| 2001-06-22 | 738.38 |
| 2001-06-25 | 736.84 |
| 2001-06-26 | 747.07 |
| 2001-06-27 | 736.74 |
| 2001-06-28 | 722.90 |
| 2001-06-29 | 724.74 |
| 2001-07-02 | 723.90 |
| 2001-07-03 | 725.25 |
| 2001-07-04 | . |
| 2001-07-05 | 706.40 |
| 2001-07-06 | 691.24 |
| 2001-07-09 | 686.67 |
| 2001-07-10 | 692.10 |
| 2001-07-11 | 686.06 |
| 2001-07-12 | 698.40 |
| 2001-07-13 | 692.47 |
| 2001-07-16 | 684.75 |
| 2001-07-17 | 679.06 |
| 2001-07-18 | 665.81 |
| 2001-07-19 | 666.86 |
| 2001-07-20 | 669.00 |
| 2001-07-23 | 651.51 |
| 2001-07-24 | 657.08 |
| 2001-07-25 | 670.38 |
| 2001-07-26 | 678.48 |
| 2001-07-27 | 682.84 |
| 2001-07-30 | 657.17 |
| 2001-07-31 | 672.31 |
| 2001-08-01 | 677.11 |
| 2001-08-02 | 700.50 |
| 2001-08-03 | 698.34 |
| 2001-08-06 | 697.70 |
| 2001-08-07 | 699.14 |
| 2001-08-08 | 701.61 |
| 2001-08-09 | 687.55 |
| 2001-08-10 | 686.38 |
| 2001-08-13 | 673.16 |
| 2001-08-14 | 688.29 |
| 2001-08-15 | 699.75 |
| 2001-08-16 | 698.61 |
| 2001-08-17 | 700.73 |
| 2001-08-20 | 692.36 |
| 2001-08-21 | 702.34 |
| 2001-08-22 | 708.07 |
| 2001-08-23 | 705.62 |
| 2001-08-24 | 702.20 |
| 2001-08-27 | 702.88 |
| 2001-08-28 | 688.22 |
| 2001-08-29 | 679.00 |
| 2001-08-30 | 669.07 |
| 2001-08-31 | 664.76 |
| 2001-09-03 | . |
| 2001-09-04 | 653.37 |
| 2001-09-05 | 640.12 |
| 2001-09-06 | 628.19 |
| 2001-09-07 | 622.91 |
| 2001-09-10 | 597.48 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 585.96 |
| 2001-09-18 | 604.70 |
| 2001-09-19 | 613.36 |
| 2001-09-20 | 608.46 |
| 2001-09-21 | 591.51 |
| 2001-09-24 | 587.13 |
| 2001-09-25 | 601.63 |
| 2001-09-26 | 589.07 |
| 2001-09-27 | 584.78 |
| 2001-09-28 | 594.41 |
| 2001-10-01 | 601.73 |
| 2001-10-02 | 594.88 |
| 2001-10-03 | 594.14 |
| 2001-10-04 | 598.99 |
| 2001-10-05 | 594.84 |
| 2001-10-08 | 596.93 |
| 2001-10-09 | 587.81 |
| 2001-10-10 | 578.04 |
| 2001-10-11 | 585.10 |
| 2001-10-12 | 589.27 |
| 2001-10-15 | 586.29 |
| 2001-10-16 | 590.24 |
| 2001-10-17 | 590.80 |
| 2001-10-18 | 583.14 |
| 2001-10-19 | 584.23 |
| 2001-10-22 | 587.03 |
| 2001-10-23 | 590.51 |
| 2001-10-24 | 597.25 |
| 2001-10-25 | 599.61 |
| 2001-10-26 | 602.23 |
| 2001-10-29 | 596.36 |
| 2001-10-30 | 601.43 |
| 2001-10-31 | 593.94 |
| 2001-11-01 | 596.35 |
| 2001-11-02 | 594.49 |
| 2001-11-05 | 598.36 |
| 2001-11-06 | 603.36 |
| 2001-11-07 | 596.95 |
| 2001-11-08 | 601.20 |
| 2001-11-09 | 592.07 |
| 2001-11-12 | 583.12 |
| 2001-11-13 | 570.64 |
| 2001-11-14 | 562.39 |
| 2001-11-15 | 574.74 |
| 2001-11-16 | 581.30 |
| 2001-11-19 | 588.01 |
| 2001-11-20 | 588.39 |
| 2001-11-21 | 588.15 |
| 2001-11-22 | . |
| 2001-11-23 | 587.87 |
| 2001-11-26 | 602.45 |
| 2001-11-27 | 595.73 |
| 2001-11-28 | 588.14 |
| 2001-11-29 | 586.15 |
| 2001-11-30 | 585.57 |
| 2001-12-03 | 567.26 |
| 2001-12-04 | 576.19 |
| 2001-12-05 | 576.18 |
| 2001-12-06 | 585.74 |
| 2001-12-07 | 568.78 |
| 2001-12-10 | 558.85 |
| 2001-12-11 | 554.10 |
| 2001-12-12 | 562.53 |
| 2001-12-13 | 551.98 |
| 2001-12-14 | 539.45 |
| 2001-12-17 | 523.90 |
| 2001-12-18 | 521.85 |
| 2001-12-19 | 519.62 |
| 2001-12-20 | 532.63 |
| 2001-12-21 | 533.62 |
| 2001-12-24 | 531.97 |
| 2001-12-25 | . |
| 2001-12-26 | 519.59 |
| 2001-12-27 | 529.92 |
| 2001-12-28 | 539.63 |
| 2001-12-31 | 540.20 |
| 2002-01-01 | . |
| 2002-01-02 | 535.89 |
| 2002-01-03 | 537.61 |
| 2002-01-04 | 544.19 |
| 2002-01-07 | 547.35 |
| 2002-01-08 | 530.01 |
| 2002-01-09 | 531.68 |
| 2002-01-10 | 527.02 |
| 2002-01-11 | 522.41 |
| 2002-01-14 | 523.86 |
| 2002-01-15 | 510.41 |
| 2002-01-16 | 514.59 |
| 2002-01-17 | 514.89 |
| 2002-01-18 | 529.12 |
| 2002-01-21 | . |
| 2002-01-22 | 523.41 |
| 2002-01-23 | 522.34 |
| 2002-01-24 | 519.54 |
| 2002-01-25 | 530.46 |
| 2002-01-28 | 533.38 |
| 2002-01-29 | 530.32 |
| 2002-01-30 | 524.15 |
| 2002-01-31 | 529.27 |
| 2002-02-01 | 525.66 |
| 2002-02-04 | 531.02 |
| 2002-02-05 | 524.12 |
| 2002-02-06 | 526.53 |
| 2002-02-07 | 523.41 |
| 2002-02-08 | 527.19 |
| 2002-02-11 | 531.84 |
| 2002-02-12 | 543.37 |
| 2002-02-13 | 551.71 |
| 2002-02-14 | 561.91 |
| 2002-02-15 | 557.13 |
| 2002-02-18 | . |
| 2002-02-19 | 541.09 |
| 2002-02-20 | 536.91 |
| 2002-02-21 | 556.27 |
| 2002-02-22 | 558.74 |
| 2002-02-25 | 556.13 |
| 2002-02-26 | 554.65 |
| 2002-02-27 | 574.58 |
| 2002-02-28 | 587.80 |
| 2002-03-01 | 600.09 |
| 2002-03-04 | 624.35 |
| 2002-03-05 | 611.62 |
| 2002-03-06 | 606.77 |
| 2002-03-07 | 622.43 |
| 2002-03-08 | 630.75 |
| 2002-03-11 | 638.20 |
| 2002-03-12 | 619.29 |
| 2002-03-13 | 600.29 |
| 2002-03-14 | 602.09 |
| 2002-03-15 | 614.78 |
| 2002-03-18 | 600.08 |
| 2002-03-19 | 606.02 |
| 2002-03-20 | 592.69 |
| 2002-03-21 | 590.23 |
| 2002-03-22 | 576.76 |
| 2002-03-25 | 573.76 |
| 2002-03-26 | 575.55 |
| 2002-03-27 | 590.08 |
| 2002-03-28 | 595.58 |
| 2002-03-29 | . |
| 2002-04-01 | 579.03 |
| 2002-04-02 | 589.35 |
| 2002-04-03 | 604.32 |
| 2002-04-04 | 623.55 |
| 2002-04-05 | 638.44 |
| 2002-04-08 | 642.56 |
| 2002-04-09 | 631.68 |
| 2002-04-10 | 634.99 |
| 2002-04-11 | 621.68 |
| 2002-04-12 | 613.88 |
| 2002-04-15 | 617.46 |
| 2002-04-16 | 621.81 |
| 2002-04-17 | 626.45 |
| 2002-04-18 | 637.92 |
| 2002-04-19 | 632.18 |
| 2002-04-22 | 636.06 |
| 2002-04-23 | 638.09 |
| 2002-04-24 | 641.59 |
| 2002-04-25 | 654.08 |
| 2002-04-26 | 645.52 |
| 2002-04-29 | 644.32 |
| 2002-04-30 | 646.90 |
| 2002-05-01 | 651.11 |
| 2002-05-02 | 651.08 |
| 2002-05-03 | 656.06 |
| 2002-05-06 | 654.01 |
| 2002-05-07 | 653.18 |
| 2002-05-08 | 653.32 |
| 2002-05-09 | 654.31 |
| 2002-05-10 | 653.63 |
| 2002-05-13 | 645.06 |
| 2002-05-14 | 627.43 |
| 2002-05-15 | 638.18 |
| 2002-05-16 | 642.26 |
| 2002-05-17 | 653.83 |
| 2002-05-20 | 666.11 |
| 2002-05-21 | 687.49 |
| 2002-05-22 | 706.17 |
| 2002-05-23 | 697.84 |
| 2002-05-24 | 699.64 |
| 2002-05-27 | . |
| 2002-05-28 | 695.76 |
| 2002-05-29 | 689.38 |
| 2002-05-30 | 685.77 |
| 2002-05-31 | 685.49 |
| 2002-06-03 | 698.38 |
| 2002-06-04 | 697.61 |
| 2002-06-05 | 692.07 |
| 2002-06-06 | 681.27 |
| 2002-06-07 | 681.27 |
| 2002-06-10 | 677.22 |
| 2002-06-11 | 675.01 |
| 2002-06-12 | 668.13 |
| 2002-06-13 | 664.28 |
| 2002-06-14 | 664.28 |
| 2002-06-17 | 639.35 |
| 2002-06-18 | 648.46 |
| 2002-06-19 | 628.71 |
| 2002-06-20 | 648.16 |
| 2002-06-21 | 650.08 |
| 2002-06-24 | 657.55 |
| 2002-06-25 | 663.24 |
| 2002-06-26 | 659.83 |
| 2002-06-27 | 662.15 |
| 2002-06-28 | 680.65 |
| 2002-07-01 | 680.25 |
| 2002-07-02 | 679.78 |
| 2002-07-03 | 696.75 |
| 2002-07-04 | . |
| 2002-07-05 | 701.21 |
| 2002-07-08 | 706.19 |
| 2002-07-09 | 718.06 |
| 2002-07-10 | 715.20 |
| 2002-07-11 | 714.06 |
| 2002-07-12 | 715.47 |
| 2002-07-15 | 707.72 |
| 2002-07-16 | 699.69 |
| 2002-07-17 | 691.40 |
| 2002-07-18 | 691.69 |
| 2002-07-19 | 687.85 |
| 2002-07-22 | 687.48 |
| 2002-07-23 | 686.48 |
| 2002-07-24 | 677.83 |
| 2002-07-25 | 669.72 |
| 2002-07-26 | 651.86 |
| 2002-07-29 | 651.25 |
| 2002-07-30 | 637.58 |
| 2002-07-31 | 623.86 |
| 2002-08-01 | 617.22 |
| 2002-08-02 | 613.02 |
| 2002-08-05 | 595.79 |
| 2002-08-06 | 579.98 |
| 2002-08-07 | 598.77 |
| 2002-08-08 | 604.38 |
| 2002-08-09 | 617.55 |
| 2002-08-12 | 607.66 |
| 2002-08-13 | 606.59 |
| 2002-08-14 | 615.27 |
| 2002-08-15 | 613.92 |
| 2002-08-16 | 613.46 |
| 2002-08-19 | 598.37 |
| 2002-08-20 | 587.59 |
| 2002-08-21 | 594.95 |
| 2002-08-22 | 601.39 |
| 2002-08-23 | 610.03 |
| 2002-08-26 | 618.33 |
| 2002-08-27 | 617.45 |
| 2002-08-28 | 611.11 |
| 2002-08-29 | 599.92 |
| 2002-08-30 | 598.11 |
| 2002-09-02 | . |
| 2002-09-03 | 580.46 |
| 2002-09-04 | 568.37 |
| 2002-09-05 | 576.23 |
| 2002-09-06 | 568.33 |
| 2002-09-09 | 574.70 |
| 2002-09-10 | 574.26 |
| 2002-09-11 | 571.54 |
| 2002-09-12 | 572.99 |
| 2002-09-13 | 564.92 |
| 2002-09-16 | 559.64 |
| 2002-09-17 | 569.22 |
| 2002-09-18 | 566.83 |
| 2002-09-19 | 580.82 |
| 2002-09-20 | 565.61 |
| 2002-09-23 | 563.28 |
| 2002-09-24 | 557.75 |
| 2002-09-25 | 558.06 |
| 2002-09-26 | 566.35 |
| 2002-09-27 | 577.79 |
| 2002-09-30 | 581.77 |
| 2002-10-01 | 569.19 |
| 2002-10-02 | 564.14 |
| 2002-10-03 | 548.61 |
| 2002-10-04 | 552.50 |
| 2002-10-07 | 524.09 |
| 2002-10-08 | 519.69 |
| 2002-10-09 | 509.67 |
| 2002-10-10 | 507.74 |
| 2002-10-11 | 518.53 |
| 2002-10-14 | 518.20 |
| 2002-10-15 | 527.97 |
| 2002-10-16 | 532.78 |
| 2002-10-17 | 528.69 |
| 2002-10-18 | 531.88 |
| 2002-10-21 | 532.64 |
| 2002-10-22 | 514.10 |
| 2002-10-23 | 518.64 |
| 2002-10-24 | 511.91 |
| 2002-10-25 | 517.29 |
| 2002-10-28 | 514.08 |
| 2002-10-29 | 519.54 |
| 2002-10-30 | 519.10 |
| 2002-10-31 | 519.81 |
| 2002-11-01 | 522.40 |
| 2002-11-04 | 521.43 |
| 2002-11-05 | 533.94 |
| 2002-11-06 | 530.45 |
| 2002-11-07 | 540.29 |
| 2002-11-08 | 535.66 |
| 2002-11-11 | 532.59 |
| 2002-11-12 | 533.23 |
| 2002-11-13 | 526.53 |
| 2002-11-14 | 512.78 |
| 2002-11-15 | 511.20 |
| 2002-11-18 | 491.08 |
| 2002-11-19 | 484.65 |
| 2002-11-20 | 492.76 |
| 2002-11-21 | 502.90 |
| 2002-11-22 | 511.27 |
| 2002-11-25 | 526.79 |
| 2002-11-26 | 520.07 |
| 2002-11-27 | 525.71 |
| 2002-11-28 | . |
| 2002-11-29 | 533.79 |
| 2002-12-02 | 521.25 |
| 2002-12-03 | 514.36 |
| 2002-12-04 | 498.51 |
| 2002-12-05 | 502.32 |
| 2002-12-06 | 509.13 |
| 2002-12-09 | 508.89 |
| 2002-12-10 | 510.61 |
| 2002-12-11 | 510.89 |
| 2002-12-12 | 506.03 |
| 2002-12-13 | 508.72 |
| 2002-12-16 | 498.16 |
| 2002-12-17 | 499.61 |
| 2002-12-18 | 487.66 |
| 2002-12-19 | 500.23 |
| 2002-12-20 | 510.70 |
| 2002-12-23 | 512.26 |
| 2002-12-24 | 512.14 |
| 2002-12-25 | . |
| 2002-12-26 | 518.91 |
| 2002-12-27 | 527.36 |
| 2002-12-30 | 532.69 |
| 2002-12-31 | 532.07 |
| 2003-01-01 | . |
| 2003-01-02 | 527.11 |
| 2003-01-03 | 527.15 |
| 2003-01-06 | 539.88 |
| 2003-01-07 | 524.67 |
| 2003-01-08 | 514.55 |
| 2003-01-09 | 520.59 |
| 2003-01-10 | 521.89 |
| 2003-01-13 | 524.43 |
| 2003-01-14 | 532.46 |
| 2003-01-15 | 546.68 |
| 2003-01-16 | 549.29 |
| 2003-01-17 | 554.16 |
| 2003-01-20 | . |
| 2003-01-21 | 557.13 |
| 2003-01-22 | 553.51 |
| 2003-01-23 | 567.56 |
| 2003-01-24 | 568.14 |
| 2003-01-27 | 559.43 |
| 2003-01-28 | 548.65 |
| 2003-01-29 | 540.55 |
| 2003-01-30 | 543.01 |
| 2003-01-31 | 533.34 |
| 2003-02-03 | 540.02 |
| 2003-02-04 | 551.19 |
| 2003-02-05 | 554.13 |
| 2003-02-06 | 550.88 |
| 2003-02-07 | 545.57 |
| 2003-02-10 | 547.40 |
| 2003-02-11 | 545.82 |
| 2003-02-12 | 551.42 |
| 2003-02-13 | 547.08 |
| 2003-02-14 | 554.51 |
| 2003-02-17 | . |
| 2003-02-18 | 570.66 |
| 2003-02-19 | 567.69 |
| 2003-02-20 | 564.75 |
| 2003-02-21 | 556.88 |
| 2003-02-24 | 565.57 |
| 2003-02-25 | 549.71 |
| 2003-02-26 | 552.95 |
| 2003-02-27 | 558.10 |
| 2003-02-28 | 555.38 |
| 2003-03-03 | 557.70 |
| 2003-03-04 | 552.51 |
| 2003-03-05 | 553.73 |
| 2003-03-06 | 553.80 |
| 2003-03-07 | 533.98 |
| 2003-03-10 | 518.94 |
| 2003-03-11 | 509.06 |
| 2003-03-12 | 515.76 |
| 2003-03-13 | 513.68 |
| 2003-03-14 | 515.42 |
| 2003-03-17 | 505.26 |
| 2003-03-18 | 502.25 |
| 2003-03-19 | 494.47 |
| 2003-03-20 | 506.13 |
| 2003-03-21 | 500.69 |
| 2003-03-24 | 520.81 |
| 2003-03-25 | 517.99 |
| 2003-03-26 | 529.55 |
| 2003-03-27 | 529.79 |
| 2003-03-28 | 525.02 |
| 2003-03-31 | 521.07 |
| 2003-04-01 | 519.07 |
| 2003-04-02 | 525.09 |
| 2003-04-03 | 520.66 |
| 2003-04-04 | 515.32 |
| 2003-04-07 | 524.22 |
| 2003-04-08 | 520.98 |
| 2003-04-09 | 519.67 |
| 2003-04-10 | 518.67 |
| 2003-04-11 | 508.02 |
| 2003-04-14 | 497.62 |
| 2003-04-15 | 504.22 |
| 2003-04-16 | 499.10 |
| 2003-04-17 | 498.73 |
| 2003-04-18 | . |
| 2003-04-21 | 505.49 |
| 2003-04-22 | 499.79 |
| 2003-04-23 | 496.72 |
| 2003-04-24 | 503.17 |
| 2003-04-25 | 491.07 |
| 2003-04-28 | 486.01 |
| 2003-04-29 | 486.88 |
| 2003-04-30 | 502.91 |
| 2003-05-01 | 509.41 |
| 2003-05-02 | 512.94 |
| 2003-05-05 | 514.24 |
| 2003-05-06 | 524.69 |
| 2003-05-07 | 529.56 |
| 2003-05-08 | 524.61 |
| 2003-05-09 | 532.57 |
| 2003-05-12 | 540.53 |
| 2003-05-13 | 544.47 |
| 2003-05-14 | 547.70 |
| 2003-05-15 | 540.47 |
| 2003-05-16 | 544.47 |
| 2003-05-19 | 536.37 |
| 2003-05-20 | 534.79 |
| 2003-05-21 | 530.99 |
| 2003-05-22 | 535.09 |
| 2003-05-23 | 541.14 |
| 2003-05-26 | . |
| 2003-05-27 | 532.25 |
| 2003-05-28 | 528.87 |
| 2003-05-29 | 531.67 |
| 2003-05-30 | 527.40 |
| 2003-06-02 | 532.82 |
| 2003-06-03 | 536.97 |
| 2003-06-04 | 544.37 |
| 2003-06-05 | 568.63 |
| 2003-06-06 | 577.56 |
| 2003-06-09 | 584.12 |
| 2003-06-10 | 586.88 |
| 2003-06-11 | 584.08 |
| 2003-06-12 | 581.07 |
| 2003-06-13 | 584.34 |
| 2003-06-16 | 584.03 |
| 2003-06-17 | 590.14 |
| 2003-06-18 | 588.83 |
| 2003-06-19 | 589.00 |
| 2003-06-20 | 605.09 |
| 2003-06-23 | 623.77 |
| 2003-06-24 | 604.23 |
| 2003-06-25 | 612.20 |
| 2003-06-26 | 610.94 |
| 2003-06-27 | 620.06 |
| 2003-06-30 | 622.01 |
| 2003-07-01 | 634.03 |
| 2003-07-02 | 649.28 |
| 2003-07-03 | 640.34 |
| 2003-07-04 | . |
| 2003-07-07 | 647.65 |
| 2003-07-08 | 637.48 |
| 2003-07-09 | 646.20 |
| 2003-07-10 | 646.55 |
| 2003-07-11 | 634.21 |
| 2003-07-14 | 634.72 |
| 2003-07-15 | 637.98 |
| 2003-07-16 | 631.92 |
| 2003-07-17 | 617.41 |
| 2003-07-18 | 616.92 |
| 2003-07-21 | 619.64 |
| 2003-07-22 | 623.74 |
| 2003-07-23 | 654.39 |
| 2003-07-24 | 658.62 |
| 2003-07-25 | 659.38 |
| 2003-07-28 | 672.28 |
| 2003-07-29 | 676.80 |
| 2003-07-30 | 665.07 |
| 2003-07-31 | 660.48 |
| 2003-08-01 | 681.10 |
| 2003-08-04 | 679.84 |
| 2003-08-05 | 669.72 |
| 2003-08-06 | 657.58 |
| 2003-08-07 | 676.99 |
| 2003-08-08 | 668.89 |
| 2003-08-11 | 684.20 |
| 2003-08-12 | 689.05 |
| 2003-08-13 | 718.18 |
| 2003-08-14 | 743.36 |
| 2003-08-15 | 734.86 |
| 2003-08-18 | 758.96 |
| 2003-08-19 | 768.27 |
| 2003-08-20 | 789.73 |
| 2003-08-21 | 821.33 |
| 2003-08-22 | 819.00 |
| 2003-08-25 | 811.27 |
| 2003-08-26 | 826.03 |
| 2003-08-27 | 820.43 |
| 2003-08-28 | 798.82 |
| 2003-08-29 | 786.86 |
| 2003-09-01 | . |
| 2003-09-02 | 816.72 |
| 2003-09-03 | 809.39 |
| 2003-09-04 | 798.28 |
| 2003-09-05 | 785.40 |
| 2003-09-08 | 794.84 |
| 2003-09-09 | 817.43 |
| 2003-09-10 | 815.09 |
| 2003-09-11 | 802.54 |
| 2003-09-12 | 812.24 |
| 2003-09-15 | 811.25 |
| 2003-09-16 | 833.87 |
| 2003-09-17 | 840.80 |
| 2003-09-18 | 853.22 |
| 2003-09-19 | 846.64 |
| 2003-09-22 | 846.81 |
| 2003-09-23 | 850.18 |
| 2003-09-24 | 850.93 |
| 2003-09-25 | 826.17 |
| 2003-09-26 | 830.26 |
| 2003-09-29 | 818.90 |
| 2003-09-30 | 819.58 |
| 2003-10-01 | 826.79 |
| 2003-10-02 | 847.27 |
| 2003-10-03 | 883.83 |
| 2003-10-06 | 887.68 |
| 2003-10-07 | 891.02 |
| 2003-10-08 | 885.16 |
| 2003-10-09 | 900.70 |
| 2003-10-10 | 904.77 |
| 2003-10-13 | 901.67 |
| 2003-10-14 | 897.98 |
| 2003-10-15 | 916.43 |
| 2003-10-16 | 930.30 |
| 2003-10-17 | 914.82 |
| 2003-10-20 | 938.06 |
| 2003-10-21 | 934.48 |
| 2003-10-22 | 930.69 |
| 2003-10-23 | 875.24 |
| 2003-10-24 | 878.74 |
| 2003-10-27 | 896.02 |
| 2003-10-28 | 911.49 |
| 2003-10-29 | 930.68 |
| 2003-10-30 | 933.43 |
| 2003-10-31 | 911.71 |
| 2003-11-03 | 901.52 |
| 2003-11-04 | 925.45 |
| 2003-11-05 | 934.12 |
| 2003-11-06 | 909.99 |
| 2003-11-07 | 909.71 |
| 2003-11-10 | 901.16 |
| 2003-11-11 | 864.93 |
| 2003-11-12 | 847.83 |
| 2003-11-13 | 868.83 |
| 2003-11-14 | 862.31 |
| 2003-11-17 | 811.75 |
| 2003-11-18 | 818.61 |
| 2003-11-19 | 795.54 |
| 2003-11-20 | 814.05 |
| 2003-11-21 | 835.67 |
| 2003-11-24 | 832.59 |
| 2003-11-25 | 855.72 |
| 2003-11-26 | 862.29 |
| 2003-11-27 | . |
| 2003-11-28 | 847.39 |
| 2003-12-01 | 858.60 |
| 2003-12-02 | 867.55 |
| 2003-12-03 | 879.86 |
| 2003-12-04 | 887.85 |
| 2003-12-05 | 892.92 |
| 2003-12-08 | 873.67 |
| 2003-12-09 | 866.41 |
| 2003-12-10 | 847.95 |
| 2003-12-11 | 851.97 |
| 2003-12-12 | 869.38 |
| 2003-12-15 | 894.97 |
| 2003-12-16 | 887.85 |
| 2003-12-17 | 882.11 |
| 2003-12-18 | 876.58 |
| 2003-12-19 | 896.97 |
| 2003-12-22 | 898.50 |
| 2003-12-23 | 898.74 |
| 2003-12-24 | 902.00 |
| 2003-12-25 | . |
| 2003-12-26 | 938.39 |
| 2003-12-29 | 942.76 |
| 2003-12-30 | 956.95 |
| 2003-12-31 | 954.59 |
| 2004-01-01 | . |
| 2004-01-02 | 956.14 |
| 2004-01-05 | 976.65 |
| 2004-01-06 | 971.92 |
| 2004-01-07 | 968.08 |
| 2004-01-08 | 971.29 |
| 2004-01-09 | 972.36 |
| 2004-01-12 | 972.15 |
| 2004-01-13 | 961.50 |
| 2004-01-14 | 970.03 |
| 2004-01-15 | 951.15 |
| 2004-01-16 | 944.14 |
| 2004-01-19 | . |
| 2004-01-20 | 948.08 |
| 2004-01-21 | 960.08 |
| 2004-01-22 | 966.69 |
| 2004-01-23 | 969.33 |
| 2004-01-26 | 960.96 |
| 2004-01-27 | 963.25 |
| 2004-01-28 | 945.81 |
| 2004-01-29 | 926.06 |
| 2004-01-30 | 934.40 |
| 2004-02-02 | 932.86 |
| 2004-02-03 | 923.66 |
| 2004-02-04 | 896.20 |
| 2004-02-05 | 900.14 |
| 2004-02-06 | 907.78 |
| 2004-02-09 | 908.70 |
| 2004-02-10 | 901.37 |
| 2004-02-11 | 901.82 |
| 2004-02-12 | 900.23 |
| 2004-02-13 | 912.56 |
| 2004-02-16 | . |
| 2004-02-17 | 927.41 |
| 2004-02-18 | 928.16 |
| 2004-02-19 | 915.10 |
| 2004-02-20 | 898.13 |
| 2004-02-23 | 911.34 |
| 2004-02-24 | 894.84 |
| 2004-02-25 | 885.46 |
| 2004-02-26 | 887.76 |
| 2004-02-27 | 900.97 |
| 2004-03-01 | 927.48 |
| 2004-03-02 | 927.21 |
| 2004-03-03 | 922.30 |
| 2004-03-04 | 899.59 |
| 2004-03-05 | 900.36 |
| 2004-03-08 | 910.35 |
| 2004-03-09 | 920.76 |
| 2004-03-10 | 922.62 |
| 2004-03-11 | 924.25 |
| 2004-03-12 | 916.32 |
| 2004-03-15 | 931.23 |
| 2004-03-16 | 944.58 |
| 2004-03-17 | 964.73 |
| 2004-03-18 | 970.50 |
| 2004-03-19 | 973.03 |
| 2004-03-22 | 972.58 |
| 2004-03-23 | 980.69 |
| 2004-03-24 | 1025.60 |
| 2004-03-25 | 1049.42 |
| 2004-03-26 | 1070.59 |
| 2004-03-29 | 1063.82 |
| 2004-03-30 | 1059.68 |
| 2004-03-31 | 1087.11 |
| 2004-04-01 | 1085.84 |
| 2004-04-02 | 1076.83 |
| 2004-04-05 | 1067.14 |
| 2004-04-06 | 1061.18 |
| 2004-04-07 | 1072.01 |
| 2004-04-08 | 1087.05 |
| 2004-04-09 | . |
| 2004-04-12 | 1071.74 |
| 2004-04-13 | 1066.28 |
| 2004-04-14 | 1075.67 |
| 2004-04-15 | 1046.46 |
| 2004-04-16 | 1046.04 |
| 2004-04-19 | 1019.85 |
| 2004-04-20 | 1043.00 |
| 2004-04-21 | 1064.86 |
| 2004-04-22 | 1042.22 |
| 2004-04-23 | 1040.71 |
| 2004-04-26 | 1045.58 |
| 2004-04-27 | 1035.39 |
| 2004-04-28 | 1030.25 |
| 2004-04-29 | 1026.61 |
| 2004-04-30 | 982.96 |
| 2004-05-03 | 982.88 |
| 2004-05-04 | 987.85 |
| 2004-05-05 | 998.94 |
| 2004-05-06 | 966.00 |
| 2004-05-07 | 945.07 |
| 2004-05-10 | 865.27 |
| 2004-05-11 | 874.38 |
| 2004-05-12 | 915.77 |
| 2004-05-13 | 885.01 |
| 2004-05-14 | 863.36 |
| 2004-05-17 | 830.56 |
| 2004-05-18 | 858.17 |
| 2004-05-19 | 899.03 |
| 2004-05-20 | 896.00 |
| 2004-05-21 | 932.50 |
| 2004-05-24 | 937.27 |
| 2004-05-25 | 929.12 |
| 2004-05-26 | 942.91 |
| 2004-05-27 | 946.99 |
| 2004-05-28 | 950.71 |
| 2004-05-31 | . |
| 2004-06-01 | 966.50 |
| 2004-06-02 | 956.23 |
| 2004-06-03 | 929.73 |
| 2004-06-04 | 930.19 |
| 2004-06-07 | 963.98 |
| 2004-06-08 | 969.25 |
| 2004-06-09 | 971.04 |
| 2004-06-10 | 982.99 |
| 2004-06-11 | . |
| 2004-06-14 | 982.09 |
| 2004-06-15 | 978.47 |
| 2004-06-16 | 983.64 |
| 2004-06-17 | 986.47 |
| 2004-06-18 | 983.51 |
| 2004-06-21 | 999.38 |
| 2004-06-22 | 1004.73 |
| 2004-06-23 | 1010.86 |
| 2004-06-24 | 1044.37 |
| 2004-06-25 | 1042.67 |
| 2004-06-28 | 1047.47 |
| 2004-06-29 | 1040.79 |
| 2004-06-30 | 1032.83 |
| 2004-07-01 | 1037.33 |
| 2004-07-02 | 1029.92 |
| 2004-07-05 | . |
| 2004-07-06 | 1006.50 |
| 2004-07-07 | 1016.81 |
| 2004-07-08 | 1016.68 |
| 2004-07-09 | 1030.64 |
| 2004-07-12 | 1045.35 |
| 2004-07-13 | 1054.10 |
| 2004-07-14 | 1036.74 |
| 2004-07-15 | 1030.38 |
| 2004-07-16 | 1045.37 |
| 2004-07-19 | 1048.95 |
| 2004-07-20 | 1043.63 |
| 2004-07-21 | 1028.80 |
| 2004-07-22 | 1020.84 |
| 2004-07-23 | 1004.45 |
| 2004-07-26 | 990.55 |
| 2004-07-27 | 959.57 |
| 2004-07-28 | 968.00 |
| 2004-07-29 | 954.41 |
| 2004-07-30 | 980.18 |
| 2004-08-02 | 986.42 |
| 2004-08-03 | 984.09 |
| 2004-08-04 | 965.51 |
| 2004-08-05 | 976.35 |
| 2004-08-06 | 976.94 |
| 2004-08-09 | 969.09 |
| 2004-08-10 | 967.46 |
| 2004-08-11 | 980.80 |
| 2004-08-12 | 982.32 |
| 2004-08-13 | 966.85 |
| 2004-08-16 | 963.12 |
| 2004-08-17 | 970.48 |
| 2004-08-18 | 977.45 |
| 2004-08-19 | 996.98 |
| 2004-08-20 | 1007.96 |
| 2004-08-23 | 1008.91 |
| 2004-08-24 | 1008.24 |
| 2004-08-25 | 1018.27 |
| 2004-08-26 | 1024.20 |
| 2004-08-27 | 1027.69 |
| 2004-08-30 | 1030.25 |
| 2004-08-31 | 1041.04 |
| 2004-09-01 | 1048.40 |
| 2004-09-02 | 1060.50 |
| 2004-09-03 | 1040.05 |
| 2004-09-06 | . |
| 2004-09-07 | 1077.16 |
| 2004-09-08 | 1069.12 |
| 2004-09-09 | 1056.96 |
| 2004-09-10 | 1055.85 |
| 2004-09-13 | 1058.88 |
| 2004-09-14 | 1062.86 |
| 2004-09-15 | 1039.25 |
| 2004-09-16 | 1041.30 |
| 2004-09-17 | 1035.70 |
| 2004-09-20 | 1037.68 |
| 2004-09-21 | 1044.64 |
| 2004-09-22 | 1040.09 |
| 2004-09-23 | 1043.13 |
| 2004-09-24 | 1026.63 |
| 2004-09-27 | 1016.16 |
| 2004-09-28 | 1018.55 |
| 2004-09-29 | 1030.99 |
| 2004-09-30 | 1055.76 |
| 2004-10-01 | 1074.32 |
| 2004-10-04 | 1073.71 |
| 2004-10-05 | 1071.39 |
| 2004-10-06 | 1084.34 |
| 2004-10-07 | 1079.52 |
| 2004-10-08 | 1100.51 |
| 2004-10-11 | 1105.41 |
| 2004-10-12 | 1096.86 |
| 2004-10-13 | 1083.55 |
| 2004-10-14 | 1043.93 |
| 2004-10-15 | 1058.18 |
| 2004-10-18 | 1040.48 |
| 2004-10-19 | 1040.92 |
| 2004-10-20 | 1014.13 |
| 2004-10-21 | 1019.31 |
| 2004-10-22 | 1044.41 |
| 2004-10-25 | 1031.63 |
| 2004-10-26 | 1027.83 |
| 2004-10-27 | 1034.24 |
| 2004-10-28 | 1063.45 |
| 2004-10-29 | 1039.62 |
| 2004-11-01 | 1024.79 |
| 2004-11-02 | 1041.38 |
| 2004-11-03 | 1043.25 |
| 2004-11-04 | 1059.41 |
| 2004-11-05 | 1072.78 |
| 2004-11-08 | 1068.95 |
| 2004-11-09 | 1063.22 |
| 2004-11-10 | 1053.55 |
| 2004-11-11 | 1042.29 |
| 2004-11-12 | 1061.84 |
| 2004-11-15 | 1077.36 |
| 2004-11-16 | 1072.02 |
| 2004-11-17 | 1079.38 |
| 2004-11-18 | 1075.07 |
| 2004-11-19 | 1087.62 |
| 2004-11-22 | 1064.51 |
| 2004-11-23 | 1061.10 |
| 2004-11-24 | 1073.75 |
| 2004-11-25 | . |
| 2004-11-26 | 1107.19 |
| 2004-11-29 | 1121.42 |
| 2004-11-30 | 1114.63 |
| 2004-12-01 | 1103.74 |
| 2004-12-02 | 1113.70 |
| 2004-12-03 | 1116.67 |
| 2004-12-06 | 1106.01 |
| 2004-12-07 | 1090.18 |
| 2004-12-08 | 1063.14 |
| 2004-12-09 | 1040.50 |
| 2004-12-10 | 1034.46 |
| 2004-12-13 | 1039.25 |
| 2004-12-14 | 1046.83 |
| 2004-12-15 | 1067.11 |
| 2004-12-16 | 1060.92 |
| 2004-12-17 | 1065.20 |
| 2004-12-20 | 1070.19 |
| 2004-12-21 | 1066.46 |
| 2004-12-22 | 1076.07 |
| 2004-12-23 | 1080.45 |
| 2004-12-24 | . |
| 2004-12-27 | 1088.11 |
| 2004-12-28 | 1095.21 |
| 2004-12-29 | 1087.83 |
| 2004-12-30 | 1105.19 |
| 2004-12-31 | 1111.71 |
| 2005-01-03 | 1107.61 |
| 2005-01-04 | 1093.17 |
| 2005-01-05 | 1087.12 |
| 2005-01-06 | 1092.86 |
| 2005-01-07 | 1090.63 |
| 2005-01-10 | 1094.62 |
| 2005-01-11 | 1113.98 |
| 2005-01-12 | 1124.41 |
| 2005-01-13 | 1116.29 |
| 2005-01-14 | 1111.25 |
| 2005-01-17 | . |
| 2005-01-18 | 1115.31 |
| 2005-01-19 | 1121.84 |
| 2005-01-20 | 1100.44 |
| 2005-01-21 | 1099.63 |
| 2005-01-24 | 1106.26 |
| 2005-01-25 | 1103.36 |
| 2005-01-26 | 1134.32 |
| 2005-01-27 | 1130.95 |
#2005-01-28|1124.53
#2005-01-31|1131.01
#2005-02-01|1129.43
#2005-02-02|1152.13
#2005-02-03|1151.00
#2005-02-04|1158.31
#2005-02-07|1148.41
#2005-02-08|1151.41
#2005-02-09|1167.35
#2005-02-10|1173.13
#2005-02-11|1173.38
#2005-02-14|1180.29
#2005-02-15|1191.04
#2005-02-16|1177.49
#2005-02-17|1175.40
#2005-02-18|1183.40
#2005-02-21| .
#2005-02-22|1191.59
#2005-02-23|1166.43
#2005-02-24|1178.97
#2005-02-25|1202.18
#2005-02-28|1245.06
#2005-03-01|1258.18
#2005-03-02|1245.06
#2005-03-03|1240.50
#2005-03-04|1262.20
#2005-03-07|1262.20
#2005-03-08|1260.41
#2005-03-09|1277.65
#2005-03-10|1265.84
#2005-03-11|1270.07
#2005-03-14|1247.38
#2005-03-15|1255.83
#2005-03-16|1267.95
#2005-03-17|1254.05
#2005-03-18|1255.98
#2005-03-21|1253.32
#2005-03-22|1265.08
#2005-03-23|1245.03
#2005-03-24|1224.38
#2005-03-25| .
#2005-03-28|1224.86
#2005-03-29|1184.20
#2005-03-30|1167.09
#2005-03-31|1200.38
#2005-04-01|1208.80
#2005-04-04|1189.93
#2005-04-05|1195.35
#2005-04-06|1196.11
#2005-04-07|1197.95
#2005-04-08|1193.44
#2005-04-11|1179.90
#2005-04-12|1171.33
#2005-04-13|1181.53
#2005-04-14|1154.56
#2005-04-15|1137.83
#2005-04-18|1093.33
#2005-04-19|1126.18
#2005-04-20|1137.40
#2005-04-21|1131.66
#2005-04-22|1154.02
#2005-04-25|1160.05
#2005-04-26|1153.14
#2005-04-27|1166.83
#2005-04-28|1168.76
#2005-04-29|1179.96
#2005-05-02|1179.17
#2005-05-03|1178.77
#2005-05-04|1189.12
#2005-05-05|1187.67
#2005-05-06|1201.01
#2005-05-09|1192.94
#2005-05-10|1187.89
#2005-05-11|1177.14
#2005-05-12|1168.65
#2005-05-13|1146.74
#2005-05-16|1116.69
#2005-05-17|1102.90
#2005-05-18|1104.52
#2005-05-19|1134.65
#2005-05-20|1123.55
#2005-05-23|1136.03
#2005-05-24|1122.38
#2005-05-25|1085.68
#2005-05-26|1088.54
#2005-05-27|1099.16
#2005-05-30| .
#2005-05-31|1128.76
#2005-06-01|1131.80
#2005-06-02|1126.32
#2005-06-03|1136.69
#2005-06-06|1147.28
#2005-06-07|1142.38
#2005-06-08|1140.26
#2005-06-09|1120.26
#2005-06-10|1132.99
#2005-06-13|1125.74
#2005-06-14|1122.90
#2005-06-15|1127.61
#2005-06-16|1139.33
#2005-06-17|1166.69
#2005-06-20|1161.35
#2005-06-21|1160.21
#2005-06-22|1151.22
#2005-06-23|1151.38
#2005-06-24|1142.43
#2005-06-27|1128.45
#2005-06-28|1138.67
#2005-06-29|1133.98
#2005-06-30|1131.87
#2005-07-01|1123.48
#2005-07-04| .
#2005-07-05|1121.75
#2005-07-06|1119.83
#2005-07-07|1110.93
#2005-07-08|1114.53
#2005-07-11|1128.69
#2005-07-12|1128.05
#2005-07-13|1114.89
#2005-07-14|1121.32
#2005-07-15|1123.38
#2005-07-18|1128.30
#2005-07-19|1125.06
#2005-07-20|1136.31
#2005-07-21|1163.72
#2005-07-22|1159.40
#2005-07-25|1159.13
#2005-07-26|1147.13
#2005-07-27|1163.97
#2005-07-28|1164.50
#2005-07-29|1174.49
#2005-08-01|1186.39
#2005-08-02|1189.79
#2005-08-03|1196.61
#2005-08-04|1183.87
#2005-08-05|1158.31
#2005-08-08|1167.40
#2005-08-09|1189.51
#2005-08-10|1230.25
#2005-08-11|1244.55
#2005-08-12|1251.07
#2005-08-15|1277.79
#2005-08-16|1293.82
#2005-08-17|1289.78
#2005-08-18|1280.78
#2005-08-19|1270.99
#2005-08-22|1305.77
#2005-08-23|1296.69
#2005-08-24|1285.79
#2005-08-25|1273.56
#2005-08-26|1290.49
#2005-08-29|1266.82
#2005-08-30|1293.32
#2005-08-31|1293.63
#2005-09-01|1324.00
#2005-09-02|1337.16
#2005-09-05| .
#2005-09-06|1354.44
#2005-09-07|1344.77
#2005-09-08|1321.25
#2005-09-09|1346.14
#2005-09-12|1359.48
#2005-09-13|1349.29
#2005-09-14|1361.27
#2005-09-15|1395.97
#2005-09-16|1387.93
#2005-09-19|1388.97
#2005-09-20|1425.02
#2005-09-21|1433.68
#2005-09-22|1457.34
#2005-09-23|1449.56
#2005-09-26|1500.08
#2005-09-27|1503.99
#2005-09-28|1579.18
#2005-09-29|1644.04
#2005-09-30|1559.43
#2005-10-03|1554.32
#2005-10-04|1511.96
#2005-10-05|1505.34
#2005-10-06|1480.55
#2005-10-07|1516.86
#2005-10-10|1511.33
#2005-10-11|1566.25
#2005-10-12|1542.93
#2005-10-13|1511.30
#2005-10-14|1484.44
#2005-10-17|1453.62
#2005-10-18|1492.27
#2005-10-19|1462.63
#2005-10-20|1462.40
#2005-10-21|1452.63
#2005-10-24|1438.85
#2005-10-25|1473.30
#2005-10-26|1480.66
#2005-10-27|1508.61
#2005-10-28|1501.81
#2005-10-31|1514.15
#2005-11-01|1523.86
#2005-11-02|1546.39
#2005-11-03|1542.29
#2005-11-04|1524.64
#2005-11-07|1540.01
#2005-11-08|1618.80
#2005-11-09|1571.70
#2005-11-10|1556.54
#2005-11-11|1548.52
#2005-11-14|1514.61
#2005-11-15|1496.25
#2005-11-16|1525.01
#2005-11-17|1543.12
#2005-11-18|1544.26
#2005-11-21|1551.71
#2005-11-22|1561.16
#2005-11-23|1568.12
#2005-11-24| .
#2005-11-25|1539.55
#2005-11-28|1546.30
#2005-11-29|1558.30
#2005-11-30|1550.49
#2005-12-01|1551.00
#2005-12-02|1593.42
#2005-12-05|1615.06
#2005-12-06|1601.50
#2005-12-07|1599.89
#2005-12-08|1576.71
#2005-12-09|1629.50
#2005-12-12|1685.13
#2005-12-13|1752.77
#2005-12-14|1746.92
#2005-12-15|1714.96
#2005-12-16|1710.82
#2005-12-19|1707.67
#2005-12-20|1732.88
#2005-12-21|1719.62
#2005-12-22|1734.74
#2005-12-23|1739.68
#2005-12-26| .
#2005-12-27|1713.46
#2005-12-28|1731.29
#2005-12-29|1730.95
#2005-12-30|1719.84
#2006-01-02| .
#2006-01-03|1740.11
#2006-01-04|1796.64
#2006-01-05|1798.90
#2006-01-06|1809.60
#2006-01-09|1815.00
#2006-01-10|1796.23
#2006-01-11|1791.43
#2006-01-12|1805.67
#2006-01-13|1782.99
#2006-01-16| .
#2006-01-17|1718.10
#2006-01-18|1645.53
#2006-01-19|1707.05
#2006-01-20|1724.64
#2006-01-23|1685.72
#2006-01-24|1710.19
#2006-01-25|1735.02
#2006-01-26|1752.16
#2006-01-27|1785.83
#2006-01-30|1811.99
#2006-01-31|1840.48
#2006-02-01|1861.64
#2006-02-02|1856.06
#2006-02-03|1854.71
#2006-02-06|1886.57
#2006-02-07|1910.38
#2006-02-08|1836.74
#2006-02-09|1821.12
#2006-02-10|1807.42
#2006-02-13|1727.48
#2006-02-14|1771.24
#2006-02-15|1760.88
#2006-02-16|1753.80
#2006-02-17|1713.50
#2006-02-20| .
#2006-02-21|1736.38
#2006-02-22|1778.24
#2006-02-23|1827.24
#2006-02-24|1858.49
#2006-02-27|1918.39
#2006-02-28|1906.29
#2006-03-01|1890.76
#2006-03-02|1829.28
#2006-03-03|1822.33
#2006-03-06|1820.61
#2006-03-07|1818.08
#2006-03-08|1787.54
#2006-03-09|1820.27
#2006-03-10|1809.15
#2006-03-13|1825.29
#2006-03-14|1841.04
#2006-03-15|1842.45
#2006-03-16|1818.88
#2006-03-17|1851.52
#2006-03-20|1879.51
#2006-03-21|1867.65
#2006-03-22|1911.04
#2006-03-23|1877.89
#2006-03-24|1895.74
#2006-03-27|1919.24
#2006-03-28|1948.79
#2006-03-29|1926.42
#2006-03-30|1955.32
#2006-03-31|1941.77
#2006-04-03|1946.67
#2006-04-04|1957.60
#2006-04-05|1913.37
#2006-04-06|1910.35
#2006-04-07|1930.13
#2006-04-10|1919.11
#2006-04-11|1912.49
#2006-04-12|1881.70
#2006-04-13|1881.35
#2006-04-14| .
#2006-04-17|1859.32
#2006-04-18|1906.20
#2006-04-19|1918.17
#2006-04-20|1929.86
#2006-04-21|1915.97
#2006-04-24|1902.28
#2006-04-25|1909.37
#2006-04-26|1927.57
#2006-04-27|1927.03
#2006-04-28|1897.49
#2006-05-01|1927.74
#2006-05-02|1939.76
#2006-05-03|1932.88
#2006-05-04|1934.50
#2006-05-05|1953.97
#2006-05-08|2008.45
#2006-05-09|2010.55
#2006-05-10|1990.26
#2006-05-11|1978.19
#2006-05-12|1967.13
#2006-05-15|1952.57
#2006-05-16|1882.61
#2006-05-17|1949.55
#2006-05-18|1893.77
#2006-05-19|1888.73
#2006-05-22|1852.51
#2006-05-23|1810.35
#2006-05-24|1846.52
#2006-05-25|1827.16
#2006-05-26|1869.23
#2006-05-29| .
#2006-05-30|1885.55
#2006-05-31|1843.65
#2006-06-01|1837.59
#2006-06-02|1869.47
#2006-06-05|1852.13
#2006-06-06|1789.04
#2006-06-07|1715.07
#2006-06-08|1612.30
#2006-06-09|1663.95
#2006-06-12|1655.12
#2006-06-13|1568.95
#2006-06-14|1584.93
#2006-06-15|1622.63
#2006-06-16|1697.75
#2006-06-19|1667.59
#2006-06-20|1647.35
#2006-06-21|1644.82
#2006-06-22|1693.03
#2006-06-23|1678.69
#2006-06-26|1698.15
#2006-06-27|1724.33
#2006-06-28|1691.67
#2006-06-29|1721.54
#2006-06-30|1795.23
#2006-07-03|1812.34
#2006-07-04| .
#2006-07-05|1796.76
#2006-07-06|1787.76
#2006-07-07|1803.12
#2006-07-10|1823.18
#2006-07-11|1803.88
#2006-07-12|1785.92
#2006-07-13|1771.48
#2006-07-14|1719.33
#2006-07-17|1707.38
#2006-07-18|1620.59
#2006-07-19|1639.21
#2006-07-20|1705.93
#2006-07-21|1693.62
#2006-07-24|1641.45
#2006-07-25|1662.54
#2006-07-26|1659.42
#2006-07-27|1697.71
#2006-07-28|1754.33
#2006-07-31|1765.51
#2006-08-01|1766.33
#2006-08-02|1792.71
#2006-08-03|1774.60
#2006-08-04|1777.27
#2006-08-07|1730.45
#2006-08-08|1766.29
#2006-08-09|1789.34
#2006-08-10|1796.70
#2006-08-11|1779.72
#2006-08-14|1791.37
#2006-08-15|1788.64
#2006-08-16|1803.36
#2006-08-17|1848.92
#2006-08-18|1851.73
#2006-08-21|1841.83
#2006-08-22|1875.28
#2006-08-23|1879.74
#2006-08-24|1870.07
#2006-08-25|1845.82
#2006-08-28|1836.10
#2006-08-29|1853.25
#2006-08-30|1820.36
#2006-08-31|1827.49
#2006-09-01|1842.68
#2006-09-04| .
#2006-09-05|1899.98
#2006-09-06|1876.99
#2006-09-07|1853.38
#2006-09-08|1866.39
#2006-09-11|1821.89
#2006-09-12|1770.27
#2006-09-13|1746.39
#2006-09-14|1761.56
#2006-09-15|1749.66
#2006-09-18|1743.45
#2006-09-19|1769.22
#2006-09-20|1745.13
#2006-09-21|1756.02
#2006-09-22|1738.62
#2006-09-25|1720.42
#2006-09-26|1715.49
#2006-09-27|1762.75
#2006-09-28|1780.31
#2006-09-29|1776.97
#2006-10-02|1800.92
#2006-10-03|1776.36
#2006-10-04|1726.48
#2006-10-05|1755.30
#2006-10-06|1741.44
#2006-10-09|1739.03
#2006-10-10|1726.70
#2006-10-11|1680.87
#2006-10-12|1691.02
#2006-10-13|1716.39
#2006-10-16|1750.99
#2006-10-17|1760.24
#2006-10-18|1754.70
#2006-10-19|1779.37
#2006-10-20|1783.41
#2006-10-23|1783.72
#2006-10-24|1769.29
#2006-10-25|1774.77
#2006-10-26|1801.98
#2006-10-27|1802.89
#2006-10-30|1766.67
#2006-10-31|1770.17
#2006-11-01|1768.01
#2006-11-02|1761.96
#2006-11-03|1748.14
#2006-11-06|1750.56
#2006-11-07|1782.71
#2006-11-08|1755.74
#2006-11-09|1745.82
#2006-11-10|1773.96
#2006-11-13|1730.39
#2006-11-14|1750.62
#2006-11-15|1732.14
#2006-11-16|1725.94
#2006-11-17|1707.36
#2006-11-20|1652.25
#2006-11-21|1664.18
#2006-11-22|1724.96
#2006-11-23| .
#2006-11-24|1720.06
#2006-11-27|1734.14
#2006-11-28|1770.83
#2006-11-29|1799.11
#2006-11-30|1835.05
#2006-12-01|1856.57
#2006-12-04|1871.12
#2006-12-05|1875.45
#2006-12-06|1896.07
#2006-12-07|1887.73
#2006-12-08|1896.50
#2006-12-11|1919.68
#2006-12-12|1897.17
#2006-12-13|1905.45
#2006-12-14|1898.81
#2006-12-15|1902.69
#2006-12-18|1914.29
#2006-12-19|1884.51
#2006-12-20|1927.66
#2006-12-21|1940.48
#2006-12-22|1947.41
#2006-12-25| .
#2006-12-26|2010.29
#2006-12-27|1992.88
#2006-12-28|2033.39
#2006-12-29|2021.14
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2018.39
#2007-01-04|1997.50
#2007-01-05|1931.27
#2007-01-08|1932.34
#2007-01-09|1963.19
#2007-01-10|1905.71
#2007-01-11|1904.14
#2007-01-12|1901.75
#2007-01-15| .
#2007-01-16|1930.34
#2007-01-17|1945.37
#2007-01-18|1942.68
#2007-01-19|1940.30
#2007-01-22|1983.95
#2007-01-23|2019.32
#2007-01-24|2047.86
#2007-01-25|2028.25
#2007-01-26|2047.36
#2007-01-29|2059.43
#2007-01-30|2055.39
#2007-01-31|2062.44
#2007-02-01|2106.66
#2007-02-02|2104.83
#2007-02-05|2077.54
#2007-02-06|2128.01
#2007-02-07|2128.69
#2007-02-08|2094.64
#2007-02-09|2113.89
#2007-02-12|2111.93
#2007-02-13|2146.59
#2007-02-14|2181.11
#2007-02-15|2208.35
#2007-02-16|2210.83
#2007-02-19| .
#2007-02-20|2294.96
#2007-02-21|2315.10
#2007-02-22|2326.89
#2007-02-23|2376.66
#2007-02-26|2450.34
#2007-02-27|2450.83
#2007-02-28|2353.52
#2007-03-01|2371.31
#2007-03-02|2419.18
#2007-03-05|2287.01
#2007-03-06|2415.28
#2007-03-07|2393.79
#2007-03-08|2457.50
#2007-03-09|2437.93
#2007-03-12|2474.58
#2007-03-13|2436.07
#2007-03-14|2355.60
#2007-03-15|2402.55
#2007-03-16|2358.62
#2007-03-19|2366.49
#2007-03-20|2354.30
#2007-03-21|2345.45
#2007-03-22|2413.22
#2007-03-23|2408.89
#2007-03-26|2406.44
#2007-03-27|2423.18
#2007-03-28|2408.27
#2007-03-29|2375.91
#2007-03-30|2345.40
#2007-04-02|2257.65
#2007-04-03|2272.44
#2007-04-04|2297.78
#2007-04-05|2252.86
#2007-04-06| .
#2007-04-09|2225.21
#2007-04-10|2276.16
#2007-04-11|2267.92
#2007-04-12|2299.80
#2007-04-13|2242.79
#2007-04-16|2245.40
#2007-04-17|2248.64
#2007-04-18|2310.60
#2007-04-19|2277.50
#2007-04-20|2246.90
#2007-04-23|2246.78
#2007-04-24|2253.26
#2007-04-25|2222.30
#2007-04-26|2278.38
#2007-04-27|2252.27
#2007-04-30|2250.34
#2007-05-01|2258.24
#2007-05-02|2303.53
#2007-05-03|2300.94
#2007-05-04|2305.49
#2007-05-07|2391.44
#2007-05-08|2405.07
#2007-05-09|2478.17
#2007-05-10|2455.22
#2007-05-11|2444.33
#2007-05-14|2457.72
#2007-05-15|2410.58
#2007-05-16|2405.03
#2007-05-17|2399.21
#2007-05-18|2338.30
#2007-05-21|2370.25
#2007-05-22|2393.72
#2007-05-23|2350.91
#2007-05-24|2336.03
#2007-05-25|2300.98
#2007-05-28| .
#2007-05-29|2342.85
#2007-05-30|2356.08
#2007-05-31|2375.97
#2007-06-01|2431.72
#2007-06-04|2487.12
#2007-06-05|2474.83
#2007-06-06|2509.50
#2007-06-07|2497.68
#2007-06-08|2448.37
#2007-06-11|2410.21
#2007-06-12|2403.19
#2007-06-13|2385.51
#2007-06-14|2400.74
#2007-06-15|2442.01
#2007-06-18|2440.12
#2007-06-19|2444.97
#2007-06-20|2416.85
#2007-06-21|2453.51
#2007-06-22|2441.99
#2007-06-25|2415.34
#2007-06-26|2440.72
#2007-06-27|2409.98
#2007-06-28|2392.69
#2007-06-29|2425.76
#2007-07-02|2484.82
#2007-07-03|2478.01
#2007-07-04| .
#2007-07-05|2461.58
#2007-07-06|2450.77
#2007-07-09|2479.57
#2007-07-10|2503.88
#2007-07-11|2475.28
#2007-07-12|2453.55
#2007-07-13|2480.37
#2007-07-16|2485.41
#2007-07-17|2516.81
#2007-07-18|2522.68
#2007-07-19|2584.74
#2007-07-20|2670.93
#2007-07-23|2684.60
#2007-07-24|2655.46
#2007-07-25|2638.08
#2007-07-26|2591.02
#2007-07-27|2528.84
#2007-07-30|2613.03
#2007-07-31|2566.29
#2007-08-01|2515.59
#2007-08-02|2516.60
#2007-08-03|2544.37
#2007-08-06|2557.92
#2007-08-07|2498.08
#2007-08-08|2396.79
#2007-08-09|2411.82
#2007-08-10|2334.13
#2007-08-13|2349.70
#2007-08-14|2396.49
#2007-08-15|2358.22
#2007-08-16|2337.25
#2007-08-17|2127.87
#2007-08-20|2187.97
#2007-08-21|2276.64
#2007-08-22|2233.22
#2007-08-23|2322.91
#2007-08-24|2321.16
#2007-08-27|2322.04
#2007-08-28|2331.35
#2007-08-29|2287.67
#2007-08-30|2276.99
#2007-08-31|2349.65
#2007-09-03| .
#2007-09-04|2356.69
#2007-09-05|2317.71
#2007-09-06|2350.01
#2007-09-07|2343.77
#2007-09-10|2274.75
#2007-09-11|2291.04
#2007-09-12|2269.43
#2007-09-13|2233.64
#2007-09-14|2288.25
#2007-09-17|2287.17
#2007-09-18|2234.40
#2007-09-19|2337.35
#2007-09-20|2429.24
#2007-09-21|2462.80
#2007-09-24|2477.07
#2007-09-25|2521.35
#2007-09-26|2508.73
#2007-09-27|2544.18
#2007-09-28|2546.79
#2007-10-01|2524.26
#2007-10-02|2535.46
#2007-10-03|2567.23
#2007-10-04|2560.92
#2007-10-05|2547.56
#2007-10-08|2528.60
#2007-10-09|2519.51
#2007-10-10|2515.62
#2007-10-11|2557.83
#2007-10-12|2548.94
#2007-10-15|2556.91
#2007-10-16|2525.69
#2007-10-17|2461.45
#2007-10-18|2492.69
#2007-10-19|2436.63
#2007-10-22|2376.85
#2007-10-23|2374.67
#2007-10-24|2406.73
#2007-10-25|2353.71
#2007-10-26|2402.41
#2007-10-29|2408.49
#2007-10-30|2376.61
#2007-10-31|2319.16
#2007-11-01|2341.14
#2007-11-02|2308.95
#2007-11-05|2234.87
#2007-11-06|2259.67
#2007-11-07|2256.71
#2007-11-08|2212.50
#2007-11-09|2221.78
#2007-11-12|2166.97
#2007-11-13|2128.48
#2007-11-14|2175.52
#2007-11-15|2206.41
#2007-11-16|2144.30
#2007-11-19|2073.38
#2007-11-20|2099.71
#2007-11-21|2045.60
#2007-11-22| .
#2007-11-23|2070.74
#2007-11-26|2100.35
#2007-11-27|2062.57
#2007-11-28|2039.83
#2007-11-29|2105.64
#2007-11-30|2176.47
#2007-12-03|2186.69
#2007-12-04|2144.70
#2007-12-05|2088.51
#2007-12-06|2097.20
#2007-12-07|2159.76
#2007-12-10|2140.63
#2007-12-11|2169.92
#2007-12-12|2155.24
#2007-12-13|2085.34
#2007-12-14|2020.35
#2007-12-17|1940.72
#2007-12-18|1952.52
#2007-12-19|1944.83
#2007-12-20|1966.90
#2007-12-21|2005.98
#2007-12-24|1998.41
#2007-12-25| .
#2007-12-26|2090.89
#2007-12-27|2080.74
#2007-12-28|2068.85
#2007-12-31|2094.55
#2008-01-01| .
#2008-01-02|2129.37
#2008-01-03|2131.41
#2008-01-04|2074.41
#2008-01-07|2010.62
#2008-01-08|2036.30
#2008-01-09|2097.03
#2008-01-10|2063.42
#2008-01-11|2038.79
#2008-01-14|2051.98
#2008-01-15|2005.36
#2008-01-16|1908.35
#2008-01-17|1950.91
#2008-01-18|2010.04
#2008-01-21| .
#2008-01-22|1795.34
#2008-01-23|1879.72
#2008-01-24|1946.48
#2008-01-25|2036.47
#2008-01-28|1941.01
#2008-01-29|1978.65
#2008-01-30|1935.08
#2008-01-31|1961.31
#2008-02-01|1958.05
#2008-02-04|1966.24
#2008-02-05|1959.87
#2008-02-06|1861.49
#2008-02-07|1836.49
#2008-02-08|1749.78
#2008-02-11|1758.99
#2008-02-12|1746.61
#2008-02-13|1732.18
#2008-02-14|1808.15
#2008-02-15|1820.41
#2008-02-18| .
#2008-02-19|1912.04
#2008-02-20|1851.34
#2008-02-21|1943.84
#2008-02-22|1967.35
#2008-02-25|1963.40
#2008-02-26|1952.56
#2008-02-27|1984.88
#2008-02-28|2004.59
#2008-02-29|2015.96
#2008-03-03|1898.70
#2008-03-04|1922.64
#2008-03-05|1892.16
#2008-03-06|1906.43
#2008-03-07|1827.23
#2008-03-10|1727.71
#2008-03-11|1771.80
#2008-03-12|1789.26
#2008-03-13|1776.01
#2008-03-14|1751.40
#2008-03-17|1788.76
#2008-03-18|1762.75
#2008-03-19|1818.51
#2008-03-20|1824.50
#2008-03-21| .
#2008-03-24|1837.69
#2008-03-25|1871.54
#2008-03-26|1910.69
#2008-03-27|1906.29
#2008-03-28|1947.00
#2008-03-31|1869.68
#2008-04-01|1849.33
#2008-04-02|1882.89
#2008-04-03|1920.69
#2008-04-04|1904.15
#2008-04-07|1890.14
#2008-04-08|1863.54
#2008-04-09|1839.43
#2008-04-10|1849.67
#2008-04-11|1894.67
#2008-04-14|1874.43
#2008-04-15|1913.62
#2008-04-16|1952.11
#2008-04-17|1962.11
#2008-04-18|1962.72
#2008-04-21|2027.93
#2008-04-22|1994.22
#2008-04-23|2009.13
#2008-04-24|1977.87
#2008-04-25|2045.38
#2008-04-28|2083.29
#2008-04-29|2105.28
#2008-04-30|2039.74
#2008-05-01|2023.45
#2008-05-02|2042.92
#2008-05-05|2047.65
#2008-05-06|2068.86
#2008-05-07|2096.53
#2008-05-08|2103.10
#2008-05-09|2074.38
#2008-05-12|2046.97
#2008-05-13|2040.01
#2008-05-14|2087.25
#2008-05-15|2176.06
#2008-05-16|2230.17
#2008-05-19|2283.35
#2008-05-20|2339.36
#2008-05-21|2324.17
#2008-05-22|2299.22
#2008-05-23|2262.06
#2008-05-26| .
#2008-05-27|2241.66
#2008-05-28|2198.17
#2008-05-29|2206.14
#2008-05-30|2230.95
#2008-06-02|2270.93
#2008-06-03|2236.93
#2008-06-04|2225.58
#2008-06-05|2233.19
#2008-06-06|2298.73
#2008-06-09|2216.36
#2008-06-10|2149.56
#2008-06-11|2169.68
#2008-06-12|2065.54
#2008-06-13|2076.08
#2008-06-16|2131.44
#2008-06-17|2113.50
#2008-06-18|2113.96
#2008-06-19|2051.92
#2008-06-20|2045.94
#2008-06-23|2022.82
#2008-06-24|2002.48
#2008-06-25|1979.98
#2008-06-26|1980.89
#2008-06-27|1970.32
#2008-06-30|2015.36
#2008-07-01|1993.75
#2008-07-02|1965.08
#2008-07-03|1884.85
#2008-07-04| .
#2008-07-07|1913.65
#2008-07-08|1853.59
#2008-07-09|1863.55
#2008-07-10|1901.48
#2008-07-11|1929.22
#2008-07-14|1962.28
#2008-07-15|1953.86
#2008-07-16|1913.92
#2008-07-17|1940.92
#2008-07-18|1892.93
#2008-07-21|1894.18
#2008-07-22|1952.28
#2008-07-23|1964.14
#2008-07-24|1980.67
#2008-07-25|1906.63
#2008-07-28|1913.29
#2008-07-29|1878.65
#2008-07-30|1923.38
#2008-07-31|1936.56
#2008-08-01|1893.43
#2008-08-04|1774.28
#2008-08-05|1711.29
#2008-08-06|1756.21
#2008-08-07|1725.12
#2008-08-08|1718.24
#2008-08-11|1740.91
#2008-08-12|1683.15
#2008-08-13|1683.28
#2008-08-14|1688.28
#2008-08-15|1663.20
#2008-08-18|1700.21
#2008-08-19|1657.62
#2008-08-20|1671.83
#2008-08-21|1720.84
#2008-08-22|1666.38
#2008-08-25|1691.22
#2008-08-26|1683.38
#2008-08-27|1694.40
#2008-08-28|1675.93
#2008-08-29|1748.11
#2008-09-01| .
#2008-09-02|1696.99
#2008-09-03|1657.94
#2008-09-04|1605.83
#2008-09-05|1580.19
#2008-09-08|1639.99
#2008-09-09|1575.40
#2008-09-10|1537.56
#2008-09-11|1511.27
#2008-09-12|1543.14
#2008-09-15|1556.10
#2008-09-16|1477.49
#2008-09-17|1468.70
#2008-09-18|1435.03
#2008-09-19|1486.64
#2008-09-22|1497.93
#2008-09-23|1509.26
#2008-09-24|1505.43
#2008-09-25|1497.79
#2008-09-26|1455.60
#2008-09-29|1424.54
#2008-09-30|1347.95
#2008-10-01|1346.44
#2008-10-02|1258.74
#2008-10-03|1212.85
#2008-10-06|1174.62
#2008-10-07|1171.27
#2008-10-08|1055.13
#2008-10-09|1077.78
#2008-10-10|1010.61
#2008-10-13|1003.16
#2008-10-14|1174.46
#2008-10-15|1139.48
#2008-10-16|1023.26
#2008-10-17|1047.12
#2008-10-20|1091.71
#2008-10-21|1129.94
#2008-10-22|1059.10
#2008-10-23|1039.00
#2008-10-24| 986.09
#2008-10-27| 889.52
#2008-10-28| 986.54
#2008-10-29|1026.48
#2008-10-30|1129.72
#2008-10-31|1091.97
#2008-11-03|1085.15
#2008-11-04|1145.30
#2008-11-05|1214.97
#2008-11-06|1151.91
#2008-11-07|1073.73
#2008-11-10|1153.25
#2008-11-11|1125.53
#2008-11-12|1118.98
#2008-11-13|1052.04
#2008-11-14|1054.25
#2008-11-17|1048.16
#2008-11-18|1045.08
#2008-11-19|1015.79
#2008-11-20| 973.59
#2008-11-21|1018.50
#2008-11-24|1001.32
#2008-11-25|1057.94
#2008-11-26|1057.13
#2008-11-27| .
#2008-11-28|1126.19
#2008-12-01|1135.92
#2008-12-02|1059.94
#2008-12-03|1075.72
#2008-12-04|1090.09
#2008-12-05|1096.07
#2008-12-08|1141.95
#2008-12-09|1165.27
#2008-12-10|1209.24
#2008-12-11|1226.15
#2008-12-12|1183.38
#2008-12-15|1237.33
#2008-12-16|1199.74
#2008-12-17|1227.09
#2008-12-18|1246.47
#2008-12-19|1225.89
#2008-12-22|1226.06
#2008-12-23|1221.86
#2008-12-24|1181.94
#2008-12-25| .
#2008-12-26|1190.27
#2008-12-29|1207.15
#2008-12-30|1210.28
#2008-12-31|1204.08
#2009-01-01| .
#2009-01-02|1201.64
#2009-01-05|1231.97
#2009-01-06|1213.94
#2009-01-07|1270.49
#2009-01-08|1231.52
#2009-01-09|1239.74
#2009-01-12|1251.15
#2009-01-13|1172.58
#2009-01-14|1190.24
#2009-01-15|1135.45
#2009-01-16|1156.43
#2009-01-19| .
#2009-01-20|1152.28
#2009-01-21|1149.96
#2009-01-22|1129.63
#2009-01-23|1070.76
#2009-01-26|1062.20
#2009-01-27|1140.04
#2009-01-28|1132.05
#2009-01-29|1133.24
#2009-01-30|1098.03
#2009-02-02|1082.60
#2009-02-03|1098.30
#2009-02-04|1139.71
#2009-02-05|1155.98
#2009-02-06|1140.91
#2009-02-09|1125.60
#2009-02-10|1106.26
#2009-02-11|1115.72
#2009-02-12|1087.84
#2009-02-13|1075.74
#2009-02-16| .
#2009-02-17|1032.05
#2009-02-18|1015.26
#2009-02-19|1005.60
#2009-02-20| 985.17
#2009-02-23| 989.45
#2009-02-24| 940.05
#2009-02-25| 939.83
#2009-02-26| 930.55
#2009-02-27| 967.09
#2009-03-02| 936.69
#2009-03-03| 914.59
#2009-03-04| 933.29
#2009-03-05| 965.79
#2009-03-06| 937.73
#2009-03-09| 916.78
#2009-03-10| 907.91
#2009-03-11| 942.87
#2009-03-12| 904.20
#2009-03-13| 930.64
#2009-03-16| 961.98
#2009-03-17| 973.41
#2009-03-18| 981.84
#2009-03-19|1037.20
#2009-03-20|1012.07
#2009-03-23|1041.33
#2009-03-24|1058.89
#2009-03-25|1084.36
#2009-03-26|1093.92
#2009-03-27|1107.87
#2009-03-30|1050.12
#2009-03-31|1009.90
#2009-04-01|1037.75
#2009-04-02|1079.58
#2009-04-03|1110.95
#2009-04-06|1112.43
#2009-04-07|1094.10
#2009-04-08|1064.65
#2009-04-09|1100.30
#2009-04-10| .
#2009-04-13|1154.68
#2009-04-14|1163.87
#2009-04-15|1169.88
#2009-04-16|1189.56
#2009-04-17|1265.37
#2009-04-20|1333.52
#2009-04-21|1286.81
#2009-04-22|1281.95
#2009-04-23|1287.06
#2009-04-24|1264.50
#2009-04-27|1275.16
#2009-04-28|1204.91
#2009-04-29|1200.89
#2009-04-30|1202.34
#2009-05-01|1230.82
#2009-05-04|1233.21
#2009-05-05|1241.01
#2009-05-06|1244.65
#2009-05-07|1306.33
#2009-05-08|1306.69
#2009-05-11|1329.65
#2009-05-12|1322.91
#2009-05-13|1326.67
#2009-05-14|1276.92
#2009-05-15|1298.19
#2009-05-18|1246.98
#2009-05-19|1290.53
#2009-05-20|1343.44
#2009-05-21|1348.10
#2009-05-22|1329.79
#2009-05-25| .
#2009-05-26|1361.35
#2009-05-27|1374.91
#2009-05-28|1364.75
#2009-05-29|1403.46
#2009-06-01|1445.15
#2009-06-02|1448.85
#2009-06-03|1463.14
#2009-06-04|1445.48
#2009-06-05|1427.14
#2009-06-08|1409.56
#2009-06-09|1402.81
#2009-06-10|1447.35
#2009-06-11|1491.70
#2009-06-12|1494.49
#2009-06-15|1478.30
#2009-06-16|1426.57
#2009-06-17|1470.93
#2009-06-18|1412.67
#2009-06-19|1404.75
#2009-06-22|1414.60
#2009-06-23|1372.12
#2009-06-24|1379.24
#2009-06-25|1402.92
#2009-06-26|1429.84
#2009-06-29|1393.03
#2009-06-30|1411.11
#2009-07-01|1395.86
#2009-07-02|1411.19
#2009-07-03| .
#2009-07-06|1376.80
#2009-07-07|1341.72
#2009-07-08|1316.66
#2009-07-09|1322.57
#2009-07-10|1321.67
#2009-07-13|1264.76
#2009-07-14|1298.99
#2009-07-15|1300.62
#2009-07-16|1327.05
#2009-07-17|1321.08
#2009-07-20|1316.34
#2009-07-21|1392.52
#2009-07-22|1419.42
#2009-07-23|1406.44
#2009-07-24|1424.73
#2009-07-27|1429.70
#2009-07-28|1475.90
#2009-07-29|1460.15
#2009-07-30|1447.87
#2009-07-31|1470.38
#2009-08-03|1472.89
#2009-08-04|1480.28
#2009-08-05|1466.54
#2009-08-06|1485.22
#2009-08-07|1447.95
#2009-08-10|1472.01
#2009-08-11|1495.39
#2009-08-12|1462.65
#2009-08-13|1509.45
#2009-08-14|1532.83
#2009-08-17|1487.29
#2009-08-18|1471.56
#2009-08-19|1472.25
#2009-08-20|1486.36
#2009-08-21|1457.15
#2009-08-24|1498.51
#2009-08-25|1493.85
#2009-08-26|1506.76
#2009-08-27|1487.80
#2009-08-28|1480.24
#2009-08-31|1472.68
#2009-09-01|1466.03
#2009-09-02|1441.65
#2009-09-03|1458.30
#2009-09-04|1426.48
#2009-09-07| .
#2009-09-08|1468.29
#2009-09-09|1468.61
#2009-09-10|1495.46
#2009-09-11|1490.90
#2009-09-14|1461.92
#2009-09-15|1441.12
#2009-09-16|1451.93
#2009-09-17|1496.39
#2009-09-18|1480.98
#2009-09-21|1466.49
#2009-09-22|1483.34
#2009-09-23|1479.91
#2009-09-24|1492.92
#2009-09-25|1462.77
#2009-09-28|1411.45
#2009-09-29|1411.54
#2009-09-30|1426.85
#2009-10-01|1412.76
#2009-10-02|1373.13
#2009-10-05|1338.13
#2009-10-06|1375.57
#2009-10-07|1428.00
#2009-10-08|1451.76
#2009-10-09|1467.12
#2009-10-12|1462.42
#2009-10-13|1497.51
#2009-10-14|1506.43
#2009-10-15|1515.77
#2009-10-16|1491.05
#2009-10-19|1507.60
#2009-10-20|1501.39
#2009-10-21|1496.82
#2009-10-22|1476.59
#2009-10-23|1464.60
#2009-10-26|1453.50
#2009-10-27|1417.85
#2009-10-28|1406.07
#2009-10-29|1388.23
#2009-10-30|1437.90
#2009-11-02|1407.41
#2009-11-03|1410.15
#2009-11-04|1414.41
#2009-11-05|1400.76
#2009-11-06|1425.69
#2009-11-09|1429.76
#2009-11-10|1440.34
#2009-11-11|1427.87
#2009-11-12|1407.28
#2009-11-13|1412.30
#2009-11-16|1411.17
#2009-11-17|1407.71
#2009-11-18|1378.21
#2009-11-19|1365.74
#2009-11-20|1357.72
#2009-11-23|1357.14
#2009-11-24|1354.91
#2009-11-25|1379.59
#2009-11-26| .
#2009-11-27|1351.53
#2009-11-30|1397.14
#2009-12-01|1431.07
#2009-12-02|1442.26
#2009-12-03|1486.65
#2009-12-04|1455.71
#2009-12-07|1477.91
#2009-12-08|1491.16
#2009-12-09|1481.87
#2009-12-10|1467.36
#2009-12-11|1475.46
#2009-12-14|1490.63
#2009-12-15|1474.03
#2009-12-16|1473.15
#2009-12-17|1475.27
#2009-12-18|1459.44
#2009-12-21|1446.16
#2009-12-22|1449.48
#2009-12-23|1456.33
#2009-12-24|1490.26
#2009-12-25| .
#2009-12-28|1505.23
#2009-12-29|1507.07
#2009-12-30|1477.62
#2009-12-31|1472.63
#2010-01-01| .
#2010-01-04|1488.90
#2010-01-05|1522.97
#2010-01-06|1533.55
#2010-01-07|1530.94
#2010-01-08|1530.47
#2010-01-11|1548.38
#2010-01-12|1609.09
#2010-01-13|1555.94
#2010-01-14|1566.64
#2010-01-15|1554.02
#2010-01-18| .
#2010-01-19|1523.43
#2010-01-20|1515.98
#2010-01-21|1522.14
#2010-01-22|1504.21
#2010-01-25|1493.77
#2010-01-26|1471.58
#2010-01-27|1443.60
#2010-01-28|1426.32
#2010-01-29|1400.89
#2010-02-01|1394.19
#2010-02-02|1433.59
#2010-02-03|1433.17
#2010-02-04|1420.43
#2010-02-05|1391.08
#2010-02-08|1385.03
#2010-02-09|1372.79
#2010-02-10|1375.07
#2010-02-11|1377.83
#2010-02-12|1391.13
#2010-02-15| .
#2010-02-16|1370.11
#2010-02-17|1414.50
#2010-02-18|1406.57
#2010-02-19|1359.44
#2010-02-22|1403.62
#2010-02-23|1418.99
#2010-02-24|1409.62
#2010-02-25|1422.02
#2010-02-26|1435.86
#2010-03-01|1442.90
#2010-03-02|1458.05
#2010-03-03|1491.80
#2010-03-04|1468.86
#2010-03-05|1472.78
#2010-03-08|1508.88
#2010-03-09|1513.66
#2010-03-10|1495.64
#2010-03-11|1493.29
#2010-03-12|1497.95
#2010-03-15|1504.00
#2010-03-16|1501.63
#2010-03-17|1528.74
#2010-03-18|1530.14
#2010-03-19|1548.32
#2010-03-22|1554.07
#2010-03-23|1542.31
#2010-03-24|1519.33
#2010-03-25|1503.57
#2010-03-26|1528.23
#2010-03-29|1551.97
#2010-03-30|1583.35
#2010-03-31|1566.14
#2010-04-01|1576.13
#2010-04-02| .
#2010-04-05|1590.30
#2010-04-06|1576.64
#2010-04-07|1595.00
#2010-04-08|1588.71
#2010-04-09|1610.65
#2010-04-12|1608.00
#2010-04-13|1582.46
#2010-04-14|1565.58
#2010-04-15|1591.22
#2010-04-16|1574.14
#2010-04-19|1549.69
#2010-04-20|1534.57
#2010-04-21|1555.01
#2010-04-22|1533.55
#2010-04-23|1518.86
#2010-04-26|1544.63
#2010-04-27|1551.82
#2010-04-28|1502.52
#2010-04-29|1499.74
#2010-04-30|1505.68
#2010-05-03|1497.13
#2010-05-04|1495.94
#2010-05-05|1495.83
#2010-05-06|1450.78
#2010-05-07|1476.77
#2010-05-10|1478.69
#2010-05-11|1462.13
#2010-05-12|1446.68
#2010-05-13|1485.09
#2010-05-14|1482.65
#2010-05-17|1437.81
#2010-05-18|1416.39
#2010-05-19|1433.19
#2010-05-20|1433.63
#2010-05-21|1402.71
#2010-05-24|1412.78
#2010-05-25|1369.12
#2010-05-26|1364.35
#2010-05-27|1390.15
#2010-05-28|1400.34
#2010-05-31| .
#2010-06-01|1408.39
#2010-06-02|1362.61
#2010-06-03|1399.12
#2010-06-04|1395.75
#2010-06-07|1342.70
#2010-06-08|1343.52
#2010-06-09|1316.23
#2010-06-10|1335.29
#2010-06-11|1353.26
#2010-06-14|1366.47
#2010-06-15|1365.51
#2010-06-16|1396.66
#2010-06-17|1398.97
#2010-06-18|1392.80
#2010-06-21|1437.26
#2010-06-22|1431.15
#2010-06-23|1414.37
#2010-06-24|1419.22
#2010-06-25|1398.19
#2010-06-28|1384.77
#2010-06-29|1378.78
#2010-06-30|1352.11
#2010-07-01|1337.50
#2010-07-02|1332.19
#2010-07-05| .
#2010-07-06|1364.62
#2010-07-07|1352.58
#2010-07-08|1370.28
#2010-07-09|1366.04
#2010-07-12|1381.62
#2010-07-13|1363.94
#2010-07-14|1380.43
#2010-07-15|1373.52
#2010-07-16|1371.35
#2010-07-19|1365.77
#2010-07-20|1338.69
#2010-07-21|1340.22
#2010-07-22|1330.66
#2010-07-23|1371.55
#2010-07-26|1386.97
#2010-07-27|1362.37
#2010-07-28|1408.23
#2010-07-29|1412.48
#2010-07-30|1384.30
#2010-08-02|1381.56
#2010-08-03|1420.79
#2010-08-04|1392.83
#2010-08-05|1422.40
#2010-08-06|1435.66
#2010-08-09|1425.70
#2010-08-10|1416.95
#2010-08-11|1388.89
#2010-08-12|1360.75
#2010-08-13|1358.31
#2010-08-16|1369.11
#2010-08-17|1359.64
#2010-08-18|1386.00
#2010-08-19|1413.39
#2010-08-20|1379.98
#2010-08-23|1371.20
#2010-08-24|1375.20
#2010-08-25|1339.80
#2010-08-26|1349.02
#2010-08-27|1351.99
#2010-08-30|1380.08
#2010-08-31|1339.28
#2010-09-01|1347.53
#2010-09-02|1361.04
#2010-09-03|1375.05
#2010-09-06| .
#2010-09-07|1422.53
#2010-09-08|1394.17
#2010-09-09|1422.12
#2010-09-10|1423.22
#2010-09-13|1436.71
#2010-09-14|1447.68
#2010-09-15|1428.96
#2010-09-16|1413.68
#2010-09-17|1427.54
#2010-09-20|1428.58
#2010-09-21|1421.71
#2010-09-22|1427.41
#2010-09-23|1430.42
#2010-09-24|1409.96
#2010-09-27|1426.69
#2010-09-28|1439.89
#2010-09-29|1462.81
#2010-09-30|1436.84
#2010-10-01|1436.72
#2010-10-04|1431.21
#2010-10-05|1446.43
#2010-10-06|1487.78
#2010-10-07|1495.15
#2010-10-08|1493.47
#2010-10-11|1491.50
#2010-10-12|1460.86
#2010-10-13|1460.58
#2010-10-14|1495.49
#2010-10-15|1478.98
#2010-10-18|1472.89
#2010-10-19|1469.50
#2010-10-20|1462.75
#2010-10-21|1450.94
#2010-10-22|1447.67
#2010-10-25|1460.20
#2010-10-26|1437.36
#2010-10-27|1413.25
#2010-10-28|1417.89
#2010-10-29|1412.73
#2010-11-01|1410.75
#2010-11-02|1406.46
#2010-11-03|1398.33
#2010-11-04|1439.02
#2010-11-05|1470.27
#2010-11-08|1489.43
#2010-11-09|1488.39
#2010-11-10|1473.84
#2010-11-11|1478.41
#2010-11-12|1464.21
#2010-11-15|1453.97
#2010-11-16|1436.98
#2010-11-17|1429.80
#2010-11-18|1448.28
#2010-11-19|1455.83
#2010-11-22|1472.61
#2010-11-23|1477.13
#2010-11-24|1454.88
#2010-11-25| .
#2010-11-26|1455.49
#2010-11-29|1465.33
#2010-11-30|1436.02
#2010-12-01|1433.92
#2010-12-02|1461.59
#2010-12-03|1481.47
#2010-12-06|1506.04
#2010-12-07|1494.31
#2010-12-08|1492.38
#2010-12-09|1489.02
#2010-12-10|1489.50
#2010-12-13|1520.47
#2010-12-14|1535.54
#2010-12-15|1514.76
#2010-12-16|1505.54
#2010-12-17|1506.30
#2010-12-20|1506.95
#2010-12-21|1512.91
#2010-12-22|1528.30
#2010-12-23|1535.59
#2010-12-24| .
#2010-12-27|1535.52
#2010-12-28|1544.25
#2010-12-29|1552.72
#2010-12-30|1541.31
#2010-12-31|1552.80
#2011-01-03|1546.30
#2011-01-04|1562.72
#2011-01-05|1534.40
#2011-01-06|1549.99
#2011-01-07|1546.90
#2011-01-10|1550.23
#2011-01-11|1559.73
#2011-01-12|1560.56
#2011-01-13|1579.34
#2011-01-14|1559.48
#2011-01-17| .
#2011-01-18|1549.00
#2011-01-19|1568.42
#2011-01-20|1544.98
#2011-01-21|1512.23
#2011-01-24|1517.67
#2011-01-25|1533.05
#2011-01-26|1526.85
#2011-01-27|1531.23
#2011-01-28|1511.76
#2011-01-31|1507.79
#2011-02-01|1526.03
#2011-02-02|1550.41
#2011-02-03|1560.73
#2011-02-04|1621.97
#2011-02-07|1615.11
#2011-02-08|1623.44
#2011-02-09|1593.17
#2011-02-10|1585.95
#2011-02-11|1580.98
#2011-02-14|1591.54
#2011-02-15|1597.21
#2011-02-16|1598.82
#2011-02-17|1611.57
#2011-02-18|1609.48
#2011-02-21| .
#2011-02-22|1579.37
#2011-02-23|1572.15
#2011-02-24|1558.54
#2011-02-25|1573.38
#2011-02-28|1586.45
#2011-03-01|1600.50
#2011-03-02|1571.46
#2011-03-03|1569.35
#2011-03-04|1573.71
#2011-03-07|1554.29
#2011-03-08|1539.54
#2011-03-09|1544.34
#2011-03-10|1508.34
#2011-03-11|1505.36
#2011-03-14|1410.01
#2011-03-15|1247.06
#2011-03-16|1340.48
#2011-03-17|1357.18
#2011-03-18|1370.83
#2011-03-21|1374.08
#2011-03-22|1467.43
#2011-03-23|1462.50
#2011-03-24|1459.71
#2011-03-25|1453.39
#2011-03-28|1458.34
#2011-03-29|1454.26
#2011-03-30|1476.90
#2011-03-31|1476.41
#2011-04-01|1442.43
#2011-04-04|1453.79
#2011-04-05|1423.34
#2011-04-06|1387.54
#2011-04-07|1387.95
#2011-04-08|1404.19
#2011-04-11|1419.52
#2011-04-12|1408.03
#2011-04-13|1406.19
#2011-04-14|1416.55
#2011-04-15|1408.17
#2011-04-18|1412.28
#2011-04-19|1392.09
#2011-04-20|1414.51
#2011-04-21|1444.58
#2011-04-22| .
#2011-04-25|1431.76
#2011-04-26|1417.59
#2011-04-27|1415.45
#2011-04-28|1445.84
#2011-04-29|1449.60
#2011-05-02|1478.42
#2011-05-03|1478.78
#2011-05-04|1479.37
#2011-05-05|1490.17
#2011-05-06|1460.65
#2011-05-09|1460.35
#2011-05-10|1471.15
#2011-05-11|1459.27
#2011-05-12|1435.28
#2011-05-13|1407.11
#2011-05-16|1376.62
#2011-05-17|1374.81
#2011-05-18|1392.72
#2011-05-19|1379.87
#2011-05-20|1367.73
#2011-05-23|1342.65
#2011-05-24|1336.42
#2011-05-25|1330.67
#2011-05-26|1356.86
#2011-05-27|1360.81
#2011-05-30| .
#2011-05-31|1378.93
#2011-06-01|1386.30
#2011-06-02|1357.39
#2011-06-03|1343.75
#2011-06-06|1341.51
#2011-06-07|1344.17
#2011-06-08|1344.31
#2011-06-09|1338.63
#2011-06-10|1344.20
#2011-06-13|1336.34
#2011-06-14|1347.53
#2011-06-15|1348.39
#2011-06-16|1344.05
#2011-06-17|1338.65
#2011-06-20|1334.34
#2011-06-21|1357.36
#2011-06-22|1381.18
#2011-06-23|1374.76
#2011-06-24|1397.85
#2011-06-27|1383.23
#2011-06-28|1393.36
#2011-06-29|1414.72
#2011-06-30|1430.05
#2011-07-01|1423.72
#2011-07-04| .
#2011-07-05|1443.49
#2011-07-06|1463.10
#2011-07-07|1450.82
#2011-07-08|1463.50
#2011-07-11|1457.45
#2011-07-12|1444.84
#2011-07-13|1464.61
#2011-07-14|1448.78
#2011-07-15|1452.69
#2011-07-18|1449.20
#2011-07-19|1443.07
#2011-07-20|1448.50
#2011-07-21|1450.04
#2011-07-22|1467.60
#2011-07-25|1461.43
#2011-07-26|1485.31
#2011-07-27|1484.19
#2011-07-28|1455.62
#2011-07-29|1469.10
#2011-08-01|1500.77
#2011-08-02|1465.49
#2011-08-03|1439.21
#2011-08-04|1401.39
#2011-08-05|1353.62
#2011-08-08|1328.35
#2011-08-09|1306.51
#2011-08-10|1339.56
#2011-08-11|1322.43
#2011-08-12|1315.62
#2011-08-15|1331.43
#2011-08-16|1333.93
#2011-08-17|1335.93
#2011-08-18|1317.06
#2011-08-19|1285.33
#2011-08-22|1254.18
#2011-08-23|1266.32
#2011-08-24|1248.68
#2011-08-25|1258.59
#2011-08-26|1270.52
#2011-08-29|1282.53
#2011-08-30|1306.66
#2011-08-31|1318.41
#2011-09-01|1330.50
#2011-09-02|1317.01
#2011-09-05| .
#2011-09-06|1245.26
#2011-09-07|1266.38
#2011-09-08|1278.98
#2011-09-09|1262.04
#2011-09-12|1237.35
#2011-09-13|1263.57
#2011-09-14|1251.99
#2011-09-15|1286.02
#2011-09-16|1320.00
#2011-09-19|1324.43
#2011-09-20|1289.40
#2011-09-21|1293.55
#2011-09-22|1259.92
#2011-09-23|1258.28
#2011-09-26|1196.41
#2011-09-27|1224.05
#2011-09-28|1256.97
#2011-09-29|1245.02
#2011-09-30|1236.96
#2011-10-03|1198.45
#2011-10-04|1167.44
#2011-10-05|1154.57
#2011-10-06|1178.00
#2011-10-07|1191.53
#2011-10-10|1192.23
#2011-10-11|1222.31
#2011-10-12|1214.76
#2011-10-13|1240.79
#2011-10-14|1216.40
#2011-10-17|1252.00
#2011-10-18|1218.38
#2011-10-19|1217.60
#2011-10-20|1188.92
#2011-10-21|1192.82
#2011-10-24|1223.73
#2011-10-25|1210.18
#2011-10-26|1206.24
#2011-10-27|1235.72
#2011-10-28|1256.49
#2011-10-31|1203.18
#2011-11-01|1178.42
#2011-11-02|1153.20
#2011-11-03|1153.18
#2011-11-04|1165.55
#2011-11-07|1156.64
#2011-11-08|1133.02
#2011-11-09|1155.60
#2011-11-10|1118.95
#2011-11-11|1113.08
#2011-11-14|1135.19
#2011-11-15|1119.96
#2011-11-16|1101.57
#2011-11-17|1104.91
#2011-11-18|1088.98
#2011-11-21|1065.81
#2011-11-22|1070.39
#2011-11-23|1063.50
#2011-11-24| .
#2011-11-25|1049.07
#2011-11-28|1070.61
#2011-11-29|1110.04
#2011-11-30|1109.62
#2011-12-01|1160.03
#2011-12-02|1159.65
#2011-12-05|1173.27
#2011-12-06|1140.30
#2011-12-07|1175.25
#2011-12-08|1165.75
#2011-12-09|1142.75
#2011-12-12|1166.52
#2011-12-13|1147.20
#2011-12-14|1137.09
#2011-12-15|1109.62
#2011-12-16|1110.84
#2011-12-19|1085.87
#2011-12-20|1090.32
#2011-12-21|1109.67
#2011-12-22|1095.89
#2011-12-23|1096.34
#2011-12-26| .
#2011-12-27|1108.59
#2011-12-28|1103.75
#2011-12-29|1105.54
#2011-12-30|1131.56
#2012-01-02| .
#2012-01-03|1135.56
#2012-01-04|1151.29
#2012-01-05|1130.97
#2012-01-06|1109.05
#2012-01-09|1113.73
#2012-01-10|1113.67
#2012-01-11|1121.73
#2012-01-12|1109.70
#2012-01-13|1130.05
#2012-01-16| .
#2012-01-17|1133.04
#2012-01-18|1144.06
#2012-01-19|1151.66
#2012-01-20|1189.33
#2012-01-23|1198.11
#2012-01-24|1169.24
#2012-01-25|1181.47
#2012-01-26|1196.81
#2012-01-27|1193.58
#2012-01-30|1189.48
#2012-01-31|1177.82
#2012-02-01|1179.53
#2012-02-02|1190.47
#2012-02-03|1169.91
#2012-02-06|1189.24
#2012-02-07|1195.15
#2012-02-08|1236.33
#2012-02-09|1233.24
#2012-02-10|1206.69
#2012-02-13|1215.09
#2012-02-14|1201.97
#2012-02-15|1229.90
#2012-02-16|1208.51
#2012-02-17|1226.20
#2012-02-20| .
#2012-02-21|1257.50
#2012-02-22|1266.13
#2012-02-23|1274.08
#2012-02-24|1288.94
#2012-02-27|1296.15
#2012-02-28|1292.31
#2012-02-29|1276.63
#2012-03-01|1250.79
#2012-03-02|1258.30
#2012-03-05|1237.28
#2012-03-06|1230.23
#2012-03-07|1226.89
#2012-03-08|1236.89
#2012-03-09|1258.46
#2012-03-12|1251.89
#2012-03-13|1248.22
#2012-03-14|1257.97
#2012-03-15|1265.05
#2012-03-16|1271.87
#2012-03-19|1271.78
#2012-03-20|1265.59
#2012-03-21|1245.76
#2012-03-22|1249.10
#2012-03-23|1236.53
#2012-03-26|1233.55
#2012-03-27|1264.01
#2012-03-28|1266.30
#2012-03-29|1251.40
#2012-03-30|1249.21
#2012-04-02|1244.50
#2012-04-03|1241.34
#2012-04-04|1212.93
#2012-04-05|1208.28
#2012-04-06| .
#2012-04-09|1177.71
#2012-04-10|1172.53
#2012-04-11|1150.75
#2012-04-12|1172.27
#2012-04-13|1163.82
#2012-04-16|1166.08
#2012-04-17|1151.78
#2012-04-18|1174.98
#2012-04-19|1157.41
#2012-04-20|1144.51
#2012-04-23|1150.21
#2012-04-24|1136.87
#2012-04-25|1137.62
#2012-04-26|1142.97
#2012-04-27|1145.12
#2012-04-30|1153.42
#2012-05-01|1118.79
#2012-05-02|1127.59
#2012-05-03|1124.17
#2012-05-04|1129.97
#2012-05-07|1096.04
#2012-05-08|1107.63
#2012-05-09|1088.54
#2012-05-10|1084.60
#2012-05-11|1066.23
#2012-05-14|1050.53
#2012-05-15|1031.23
#2012-05-16|1014.62
#2012-05-17|1055.40
#2012-05-18|1018.52
#2012-05-21|1019.35
#2012-05-22|1033.96
#2012-05-23|1017.01
#2012-05-24|1019.22
#2012-05-25| 996.94
#2012-05-28| .
#2012-05-29|1011.06
#2012-05-30|1013.76
#2012-05-31|1015.86
#2012-06-01| 989.93
#2012-06-04| 951.07
#2012-06-05| 968.06
#2012-06-06| 987.86
#2012-06-07| 993.11
#2012-06-08| 963.25
#2012-06-11| 990.41
#2012-06-12| 976.09
#2012-06-13| 990.13
#2012-06-14| 988.35
#2012-06-15| 996.27
#2012-06-18|1023.60
#2012-06-19|1011.01
#2012-06-20|1026.33
#2012-06-21|1016.50
#2012-06-22|1005.12
#2012-06-25|1008.17
#2012-06-26| 995.11
#2012-06-27| 994.61
#2012-06-28|1012.40
#2012-06-29|1022.02
#2012-07-02|1033.18
#2012-07-03|1026.41
#2012-07-04| .
#2012-07-05|1017.57
#2012-07-06|1014.90
#2012-07-09| 995.92
#2012-07-10| 991.26
#2012-07-11| 982.77
#2012-07-12| 967.75
#2012-07-13| 972.03
#2012-07-16| 977.81
#2012-07-17| 948.70
#2012-07-18| 942.39
#2012-07-19| 955.01
#2012-07-20| 932.59
#2012-07-23| 908.15
#2012-07-24| 904.64
#2012-07-25| 875.23
#2012-07-26| 895.68
#2012-07-27| 924.51
#2012-07-30| 919.90
#2012-07-31| 931.57
#2012-08-01| 907.98
#2012-08-02| 918.24
#2012-08-03| 890.45
#2012-08-06| 901.32
#2012-08-07| 917.66
#2012-08-08| 938.31
#2012-08-09| 952.92
#2012-08-10| 955.93
#2012-08-13| 955.17
#2012-08-14| 953.32
#2012-08-15| 937.31
#2012-08-16| 956.05
#2012-08-17| 977.04
#2012-08-20| 978.62
#2012-08-21| 972.01
#2012-08-22| 959.41
#2012-08-23| 977.54
#2012-08-24| 960.20
#2012-08-27| 956.54
#2012-08-28| 936.04
#2012-08-29| 937.98
#2012-08-30| 919.62
#2012-08-31| 894.55
#2012-09-03| .
#2012-09-04| 896.43
#2012-09-05| 878.14
#2012-09-06| 867.09
#2012-09-07| 925.95
#2012-09-10| 941.07
#2012-09-11| 931.24
#2012-09-12| 950.32
#2012-09-13| 966.25
#2012-09-14| 998.90
#2012-09-17| 992.28
#2012-09-18|1000.24
#2012-09-19|1011.58
#2012-09-20| 988.27
#2012-09-21| 983.34
#2012-09-24| 961.02
#2012-09-25| 958.54
#2012-09-26| 944.76
#2012-09-27| 946.16
#2012-09-28| 942.92
#2012-10-01| 930.43
#2012-10-02| 937.03
#2012-10-03| 918.91
#2012-10-04| 923.16
#2012-10-05| 937.66
#2012-10-08| 944.07
#2012-10-09| 935.07
#2012-10-10| 913.37
#2012-10-11| 905.81
#2012-10-12| 928.29
#2012-10-15| 937.29
#2012-10-16| 949.57
#2012-10-17| 963.68
#2012-10-18| 978.71
#2012-10-19| 972.42
#2012-10-22| 964.63
#2012-10-23| 955.82
#2012-10-24| 940.56
#2012-10-25| 964.77
#2012-10-26| 953.02
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 964.53
#2012-11-01| 956.10
#2012-11-02| 966.73
#2012-11-05| 961.86
#2012-11-06| 951.41
#2012-11-07| 976.70
#2012-11-08| 956.57
#2012-11-09| 944.79
#2012-11-12| 933.43
#2012-11-13| 933.77
#2012-11-14| 914.62
#2012-11-15| 936.03
#2012-11-16| 953.49
#2012-11-19| 973.15
#2012-11-20| 968.23
#2012-11-21| 973.72
#2012-11-22| .
#2012-11-23| 994.70
#2012-11-26|1008.02
#2012-11-27|1002.03
#2012-11-28| 980.52
#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|1097.43
#2012-12-21|1077.76
#2012-12-24|1070.61
#2012-12-25|1078.32
#2012-12-26|1093.87
#2012-12-27|1099.92
#2012-12-28|1104.67
#2012-12-31|1100.36
#2013-01-01|1100.36
#2013-01-02|1093.06
#2013-01-03|1098.99
#2013-01-04|1122.67
#2013-01-07|1113.73
#2013-01-08|1098.02
#2013-01-09|1093.85
#2013-01-10|1120.14
#2013-01-11|1117.57
#2013-01-14|1115.79
#2013-01-15|1134.11
#2013-01-16|1110.34
#2013-01-17|1096.42
#2013-01-18|1132.70
#2013-01-21|1132.02
#2013-01-22|1135.02
#2013-01-23|1106.15
#2013-01-24|1110.60
#2013-01-25|1121.46
#2013-01-28|1115.69
#2013-01-29|1138.27
#2013-01-30|1151.49
#2013-01-31|1186.31
#2013-02-01|1188.41
#2013-02-04|1252.16
#2013-02-05|1210.81
#2013-02-06|1244.68
#2013-02-07|1249.42
#2013-02-08|1254.22
#2013-02-11|1245.56
#2013-02-12|1254.90
#2013-02-13|1224.22
#2013-02-14|1216.73
#2013-02-15|1192.32
#2013-02-18|1210.12
#2013-02-19|1218.11
#2013-02-20|1209.75
#2013-02-21|1182.01
#2013-02-22|1176.89
#2013-02-25|1217.85
#2013-02-26|1210.49
#2013-02-27|1203.49
#2013-02-28|1216.32
#2013-03-01|1208.21
#2013-03-04|1191.22
#2013-03-05|1169.33
#2013-03-06|1170.00
#2013-03-07|1153.13
#2013-03-08|1150.92
#2013-03-11| .
#2013-03-12|1175.49
#2013-03-13|1175.36
#2013-03-14|1162.02
#2013-03-15|1177.42
#2013-03-18|1153.84
#2013-03-19|1173.36
#2013-03-20|1166.25
#2013-03-21|1175.80
#2013-03-22|1154.68
#2013-03-25|1156.72
#2013-03-26|1144.55
#2013-03-27|1161.00
#2013-03-28|1143.43
#2013-03-29| .
#2013-04-01|1122.93
#2013-04-02|1089.22
#2013-04-03|1085.79
#2013-04-04|1071.88
#2013-04-05|1052.55
#2013-04-08|1081.64
#2013-04-09|1096.35
#2013-04-10|1139.71
#2013-04-11|1149.54
#2013-04-12|1158.93
#2013-04-15|1133.74
#2013-04-16|1109.47
#2013-04-17|1125.09
#2013-04-18|1101.57
#2013-04-19|1097.43
#2013-04-22|1113.57
#2013-04-23|1113.69
#2013-04-24|1153.85
#2013-04-25|1157.81
#2013-04-26|1173.38
#2013-04-29|1166.88
#2013-04-30|1180.13
#2013-05-01|1180.52
#2013-05-02|1139.48
#2013-05-03|1130.46
#2013-05-06|1126.41
#2013-05-07|1166.28
#2013-05-08|1177.94
#2013-05-09|1163.91
#2013-05-10|1166.53
#2013-05-13|1173.83
#2013-05-14|1182.49
#2013-05-15|1183.36
#2013-05-16|1186.77
#2013-05-17|1178.66
#2013-05-20|1231.21
#2013-05-21|1289.17
#2013-05-22|1279.83
#2013-05-23|1237.63
#2013-05-24|1236.67
#2013-05-27|1188.23
#2013-05-28|1197.40
#2013-05-29|1200.51
#2013-05-30|1154.87
#2013-05-31|1152.61
#2013-06-03|1126.52
#2013-06-04|1155.53
#2013-06-05|1146.91
#2013-06-06|1123.97
#2013-06-07|1092.83
#2013-06-10|1139.91
#2013-06-11|1137.92
#2013-06-12|1150.18
#2013-06-13|1121.27
#2013-06-14|1128.44
#2013-06-17|1158.58
#2013-06-18|1147.01
#2013-06-19|1196.80
#2013-06-20|1147.62
#2013-06-21|1149.10
#2013-06-24|1130.74
#2013-06-25|1110.60
#2013-06-26|1098.22
#2013-06-27|1116.28
#2013-06-28|1145.07
#2013-07-01|1154.23
#2013-07-02|1183.32
#2013-07-03|1191.85
#2013-07-04|1178.51
#2013-07-05|1201.73
#2013-07-08|1179.79
#2013-07-09|1205.40
#2013-07-10|1217.77
#2013-07-11|1235.97
#2013-07-12|1259.14
#2013-07-15|1254.88
#2013-07-16|1268.50
#2013-07-17|1275.74
#2013-07-18|1267.93
#2013-07-19|1255.71
#2013-07-22|1268.53
#2013-07-23|1298.38
#2013-07-24|1291.74
#2013-07-25|1284.70
#2013-07-26|1242.90
#2013-07-29|1208.22
#2013-07-30|1244.63
#2013-07-31|1229.21
#2013-08-01|1254.80
#2013-08-02|1295.22
#2013-08-05|1285.55
#2013-08-06|1304.67
#2013-08-07|1275.90
#2013-08-08|1272.03
#2013-08-09|1288.45
#2013-08-12|1284.39
#2013-08-13|1297.79
#2013-08-14|1320.97
#2013-08-15|1305.94
#2013-08-16|1288.45
#2013-08-19|1282.51
#2013-08-20|1263.35
#2013-08-21|1250.82
#2013-08-22|1228.27
#2013-08-23|1258.56
#2013-08-26|1257.16
#2013-08-27|1272.14
#2013-08-28|1243.34
#2013-08-29|1234.98
#2013-08-30|1222.54
#2013-09-02|1229.74
#2013-09-03|1260.81
#2013-09-04|1278.48
#2013-09-05|1299.89
#2013-09-06|1310.23
#2013-09-09|1344.76
#2013-09-10|1368.08
#2013-09-11|1362.57
#2013-09-12|1382.02
#2013-09-13|1365.95
#2013-09-16|1373.86
#2013-09-17|1365.24
#2013-09-18|1372.29
#2013-09-19|1429.18
#2013-09-20|1423.78
#2013-09-23|1435.47
#2013-09-24|1443.89
#2013-09-25|1421.13
#2013-09-26|1436.61
#2013-09-27|1455.33
#2013-09-30|1405.95
#2013-10-01|1410.68
#2013-10-02|1389.80
#2013-10-03|1397.90
#2013-10-04|1381.39
#2013-10-07|1365.98
#2013-10-08|1364.78
#2013-10-09|1392.89
#2013-10-10|1380.06
#2013-10-11|1409.42
#2013-10-14|1411.87
#2013-10-15|1407.35
#2013-10-16|1401.30
#2013-10-17|1424.61
#2013-10-18|1412.24
#2013-10-21|1416.03
#2013-10-22|1418.66
#2013-10-23|1417.97
#2013-10-24|1422.26
#2013-10-25|1390.16
#2013-10-28|1398.53
#2013-10-29|1396.70
#2013-10-30|1384.51
#2013-10-31|1354.68
#2013-11-01|1329.73
#2013-11-04|1332.13
#2013-11-05|1316.96
#2013-11-06|1340.68
#2013-11-07|1322.69
#2013-11-08|1317.44
#2013-11-11|1320.22
#2013-11-12|1335.15
#2013-11-13|1332.70
#2013-11-14|1347.32
#2013-11-15|1372.13
#2013-11-18|1382.88
#2013-11-19|1381.14
#2013-11-20|1383.81
#2013-11-21|1376.92
#2013-11-22|1362.35
#2013-11-25|1359.80
#2013-11-26|1343.44
#2013-11-27|1328.68
#2013-11-28|1351.42
#2013-11-29|1343.46
#2013-12-02|1333.48
#2013-12-03|1341.36
#2013-12-04|1323.83
#2013-12-05|1314.34
#2013-12-06|1314.60
#2013-12-09|1328.60
#2013-12-10|1336.16
#2013-12-11|1332.10
#2013-12-12|1320.53
#2013-12-13|1313.16
#2013-12-16|1298.61
#2013-12-17|1319.45
#2013-12-18|1326.51
#2013-12-19|1327.95
#2013-12-20|1326.38
#2013-12-23|1328.41
#2013-12-24|1324.28
#2013-12-25|1324.02
#2013-12-26|1345.97
#2013-12-27|1365.06
#2013-12-30|1367.07
#2013-12-31|1365.69
#2014-01-01|1365.69
#2014-01-02|1366.13
#2014-01-03|1372.56
#2014-01-06|1363.33
#2014-01-07|1355.27
#2014-01-08|1362.20
#2014-01-09|1346.56
#2014-01-10|1346.74
#2014-01-13|1356.61
#2014-01-14|1330.48
#2014-01-15|1340.48
#2014-01-16|1347.80
#2014-01-17|1343.46
#2014-01-20|1351.85
#2014-01-21|1351.79
#2014-01-22|1358.60
#2014-01-23|1348.97
#2014-01-24|1336.62
#2014-01-27|1285.90
#2014-01-28|1279.22
#2014-01-29|1313.35
#2014-01-30|1298.14
#2014-01-31|1301.60
#2014-02-03|1278.31
#2014-02-04|1203.96
#2014-02-05|1225.13
#2014-02-06|1217.55
#2014-02-07|1255.78
#2014-02-10|1271.41
#2014-02-11|1267.77
#2014-02-12|1283.12
#2014-02-13|1259.15
#2014-02-14|1234.17
#2014-02-17|1249.94
#2014-02-18|1279.18
#2014-02-19|1266.46
#2014-02-20|1242.31
#2014-02-21|1264.69
#2014-02-24|1259.29
#2014-02-25|1269.98
#2014-02-26|1260.38
#2014-02-27|1255.65
#2014-02-28|1243.78
#2014-03-03|1239.98
#2014-03-04|1233.28
#2014-03-05|1234.01
#2014-03-06|1246.85
#2014-03-07|1247.03
#2014-03-10|1232.04
#2014-03-11|1225.97
#2014-03-12|1198.97
#2014-03-13|1206.33
#2014-03-14|1185.50
#2014-03-17|1173.59
#2014-03-18|1191.96
#2014-03-19|1182.78
#2014-03-20|1147.33
#2014-03-21|1148.90
#2014-03-24|1152.30
#2014-03-25|1155.70
#2014-03-26|1162.36
#2014-03-27|1187.33
#2014-03-28|1186.90
#2014-03-31|1208.41
#2014-04-01|1204.17
#2014-04-02|1209.21
#2014-04-03|1207.90
#2014-04-04|1212.11
#2014-04-07|1203.43
#2014-04-08|1195.27
#2014-04-09|1175.86
#2014-04-10|1185.97
#2014-04-11|1171.80
#2014-04-14|1163.65
#2014-04-15|1182.14
#2014-04-16|1209.29
#2014-04-17|1215.62
#2014-04-18|1213.47
#2014-04-21|1205.42
#2014-04-22|1184.57
#2014-04-23|1197.59
#2014-04-24|1202.67
#2014-04-25|1210.76
#2014-04-28|1194.45
#2014-04-29|1194.20
#2014-04-30|1194.35
#2014-05-01|1214.12
#2014-05-02|1203.67
#2014-05-05|1205.59
#2014-05-06|1211.95
#2014-05-07|1178.39
#2014-05-08|1192.09
#2014-05-09|1202.37
#2014-05-12|1197.19
#2014-05-13|1215.38
#2014-05-14|1216.06
#2014-05-15|1221.70
#2014-05-16|1206.01
#2014-05-19|1201.96
#2014-05-20|1205.48
#2014-05-21|1195.16
#2014-05-22|1216.81
#2014-05-23|1217.60
#2014-05-26|1231.48
#2014-05-27|1240.09
#2014-05-28|1241.53
#2014-05-29|1241.97
#2014-05-30|1235.18
#2014-06-02|1248.38
#2014-06-03|1252.35
#2014-06-04|1268.53
#2014-06-05|1273.97
#2014-06-06|1282.91
#2014-06-09|1270.82
#2014-06-10|1271.25
#2014-06-11|1284.55
#2014-06-12|1284.18
#2014-06-13|1288.76
#2014-06-16|1290.03
#2014-06-17|1283.19
#2014-06-18|1295.68
#2014-06-19|1323.81
#2014-06-20|1322.02
#2014-06-23|1331.27
#2014-06-24|1325.15
#2014-06-25|1324.51
#2014-06-26|1334.06
#2014-06-27|1327.73
#2014-06-30|1334.66
#2014-07-01|1346.14
#2014-07-02|1349.87
#2014-07-03|1341.89
#2014-07-04|1359.19
#2014-07-07|1357.08
#2014-07-08|1349.99
#2014-07-09|1335.56
#2014-07-10|1330.19
#2014-07-11|1323.07
#2014-07-14|1327.21
#2014-07-15|1336.54
#2014-07-16|1335.04
#2014-07-17|1329.08
#2014-07-18|1319.38
#2014-07-21|1319.98
#2014-07-22|1350.10
#2014-07-23|1349.04
#2014-07-24|1333.48
#2014-07-25|1352.72
#2014-07-28|1361.89
#2014-07-29|1362.11
#2014-07-30|1365.27
#2014-07-31|1352.96
#2014-08-01|1352.43
#2014-08-04|1341.20
#2014-08-05|1316.88
#2014-08-06|1299.25
#2014-08-07|1307.47
#2014-08-08|1274.51
#2014-08-11|1300.37
#2014-08-12|1307.74
#2014-08-13|1323.63
#2014-08-14|1330.39
#2014-08-15|1331.83
#2014-08-18|1322.86
#2014-08-19|1332.17
#2014-08-20|1322.48
#2014-08-21|1326.46
#2014-08-22|1306.66
#2014-08-25|1306.22
#2014-08-26|1296.53
#2014-08-27|1305.04
#2014-08-28|1293.77
#2014-08-29|1281.54
#2014-09-01|1289.96
#2014-09-02|1286.70
#2014-09-03|1287.03
#2014-09-04|1282.39
#2014-09-05|1280.19
#2014-09-08|1283.40
#2014-09-09|1271.66
#2014-09-10|1263.51
#2014-09-11|1267.29
#2014-09-12|1259.00
#2014-09-15|1259.97
#2014-09-16|1255.36
#2014-09-17|1250.46
#2014-09-18|1244.21
#2014-09-19|1254.33
#2014-09-22|1250.31
#2014-09-23|1252.31
#2014-09-24|1237.19
#2014-09-25|1252.45
#2014-09-26|1240.22
#2014-09-29|1236.14
#2014-09-30|1210.32
#2014-10-01|1197.59
#2014-10-02|1178.24
#2014-10-03|1162.24
#2014-10-06|1179.31
#2014-10-07|1173.60
#2014-10-08|1164.71
#2014-10-09|1156.62
#2014-10-10|1135.19
#2014-10-13|1140.36
#2014-10-14|1126.95
#2014-10-15|1140.82
#2014-10-16|1104.46
#2014-10-17|1090.75
#2014-10-20|1125.18
#2014-10-21|1108.85
#2014-10-22|1126.42
#2014-10-23|1112.08
#2014-10-24|1118.04
#2014-10-27|1134.46
#2014-10-28|1134.43
#2014-10-29|1169.53
#2014-10-30|1164.45
#2014-10-31|1171.39
#2014-11-03|1150.62
#2014-11-04|1178.69
#2014-11-05|1170.06
#2014-11-06|1154.13
#2014-11-07|1154.74
#2014-11-10|1177.02
#2014-11-11|1177.17
#2014-11-12|1177.96
#2014-11-13|1185.37
#2014-11-14|1191.31
#2014-11-17|1165.59
#2014-11-18|1177.44
#2014-11-19|1170.77
#2014-11-20|1169.00
#2014-11-21|1186.64
#2014-11-24|1179.49
#2014-11-25|1201.38
#2014-11-26|1211.46
#2014-11-27|1196.29
#2014-11-28|1193.26
#2014-12-01|1198.45
#2014-12-02|1197.75
#2014-12-03|1212.49
#2014-12-04|1230.05
#2014-12-05|1216.03
#2014-12-08|1224.05
#2014-12-09|1230.59
#2014-12-10|1204.09
#2014-12-11|1185.04
#2014-12-12|1194.16
#2014-12-15|1178.72
#2014-12-16|1167.54
#2014-12-17|1174.26
#2014-12-18|1186.46
#2014-12-19|1205.78
#2014-12-22|1210.76
#2014-12-23|1202.50
#2014-12-24|1207.34
#2014-12-25|1195.76
#2014-12-26|1198.01
#2014-12-29|1199.41
#2014-12-30|1204.31
#2014-12-31|1199.44
#2015-01-01|1199.44
#2015-01-02|1197.19
#2015-01-05|1197.34
#2015-01-06|1166.28
#2015-01-07|1159.94
#2015-01-08|1160.59
#2015-01-09|1166.71
#2015-01-12|1168.14
#2015-01-13|1167.54
#2015-01-14|1142.61
#2015-01-15|1143.76
#2015-01-16|1131.62
#2015-01-19|1147.04
#2015-01-20|1166.63
#2015-01-21|1161.67
#2015-01-22|1165.60
#2015-01-23|1189.91
#2015-01-26|1172.78
#2015-01-27|1209.67
#2015-01-28|1211.18
#2015-01-29|1192.26
#2015-01-30|1185.68
#2015-02-02|1180.09
#2015-02-03|1172.08
#2015-02-04|1200.89
#2015-02-05|1197.26
#2015-02-06|1206.88
#2015-02-09|1220.84
#2015-02-10|1208.31
#2015-02-11|1197.63
#2015-02-12|1212.85
#2015-02-13|1223.18
#2015-02-16|1232.74
#2015-02-17|1248.99
#2015-02-18|1259.05
#2015-02-19|1261.64
#2015-02-20|1264.91
#2015-02-23|1271.65
#2015-02-24|1281.15
#2015-02-25|1283.06
#2015-02-26|1301.16
#2015-02-27|1291.24
#2015-03-02|1283.83
#2015-03-03|1281.83
#2015-03-04|1283.24
#2015-03-05|1277.82
#2015-03-06|1268.03
#2015-03-09|1249.82
#2015-03-10|1238.22
#2015-03-11|1233.89
#2015-03-12|1245.20
#2015-03-13|1261.32
#2015-03-16|1251.61
#2015-03-17|1244.30
#2015-03-18|1248.29
#2015-03-19|1245.87
#2015-03-20|1245.70
#2015-03-23|1256.65
#2015-03-24|1253.37
#2015-03-25|1263.70
#2015-03-26|1254.87
#2015-03-27|1240.49
#2015-03-30|1233.82
#2015-03-31|1226.19
#2015-04-01|1214.43
#2015-04-02|1220.11
#2015-04-03|1232.87
#2015-04-06|1228.69
#2015-04-07|1244.72
#2015-04-08|1246.74
#2015-04-09|1248.56
#2015-04-10|1242.27
#2015-04-13|1241.55
#2015-04-14|1270.98
#2015-04-15|1261.01
#2015-04-16|1288.75
#2015-04-17|1297.47
#2015-04-20|1288.57
#2015-04-21|1299.61
#2015-04-22|1285.19
#2015-04-23|1286.29
#2015-04-24|1294.32
#2015-04-27|1290.76
#2015-04-28|1301.75
#2015-04-29|1301.42
#2015-04-30|1280.73
#2015-05-01|1268.95
#2015-05-04|1271.22
#2015-05-05|1271.21
#2015-05-06|1275.97
#2015-05-07|1274.00
#2015-05-08|1280.19
#2015-05-11|1293.45
#2015-05-12|1304.06
#2015-05-13|1327.28
#2015-05-14|1316.59
#2015-05-15|1314.18
#2015-05-18|1321.08
#2015-05-19|1311.46
#2015-05-20|1297.50
#2015-05-21|1304.58
#2015-05-22|1315.82
#2015-05-25|1320.34
#2015-05-26|1334.64
#2015-05-27|1336.44
#2015-05-28|1327.61
#2015-05-29|1341.14
#2015-06-01|1342.60
#2015-06-02|1344.62
#2015-06-03|1359.00
#2015-06-04|1353.76
#2015-06-05|1333.34
#2015-06-08|1330.51
#2015-06-09|1312.32
#2015-06-10|1329.86
#2015-06-11|1338.78
#2015-06-12|1335.61
#2015-06-15|1328.79
#2015-06-16|1309.77
#2015-06-17|1286.70
#2015-06-18|1283.70
#2015-06-19|1296.43
#2015-06-22|1290.77
#2015-06-23|1307.46
#2015-06-24|1313.16
#2015-06-25|1312.47
#2015-06-26|1286.75
#2015-06-29|1270.78
#2015-06-30|1268.95
#2015-07-01|1255.00
#2015-07-02|1252.68
#2015-07-03|1247.65
#2015-07-06|1217.56
#2015-07-07|1220.86
#2015-07-08|1173.40
#2015-07-09|1170.56
#2015-07-10|1160.55
#2015-07-13|1167.63
#2015-07-14|1196.22
#2015-07-15|1183.92
#2015-07-16|1182.03
#2015-07-17|1180.71
#2015-07-20|1177.49
#2015-07-21|1173.84
#2015-07-22|1169.50
#2015-07-23|1164.30
#2015-07-24|1155.74
#2015-07-27|1151.28
#2015-07-28|1134.88
#2015-07-29|1133.59
#2015-07-30|1168.96
#2015-07-31|1168.24
#2015-08-03|1146.75
#2015-08-04|1134.10
#2015-08-05|1134.16
#2015-08-06|1152.47
#2015-08-07|1166.37
#2015-08-10|1159.77
#2015-08-11|1176.13
#2015-08-12|1143.06
#2015-08-13|1140.25
#2015-08-14|1130.96
#2015-08-17|1136.62
#2015-08-18|1132.06
#2015-08-19|1117.43
#2015-08-20|1099.48
#2015-08-21|1087.45
#2015-08-24|1051.33
#2015-08-25| 996.14
#2015-08-26|1028.99
#2015-08-27|1012.74
#2015-08-28|1072.20
#2015-08-31|1053.16
#2015-09-01|1022.49
#2015-09-02| 995.46
#2015-09-03|1006.55
#2015-09-04|1001.71
#2015-09-07|1007.05
#2015-09-08|1018.63
#2015-09-09|1054.68
#2015-09-10|1040.45
#2015-09-11|1038.34
#2015-09-14|1032.60
#2015-09-15|1016.88
#2015-09-16|1020.17
#2015-09-17|1039.40
#2015-09-18|1013.35
#2015-09-21| 999.31
#2015-09-22| 999.75
#2015-09-23| 985.93
#2015-09-24| 966.38
#2015-09-25| 967.58
#2015-09-28| 959.00
#2015-09-29| 919.50
#2015-09-30| 928.34
#2015-10-01| 950.76
#2015-10-02| 949.41
#2015-10-05| 958.43
#2015-10-06| 980.81
#2015-10-07|1012.16
#2015-10-08|1024.50
#2015-10-09|1056.93
#2015-10-12|1073.38
#2015-10-13|1066.88
#2015-10-14|1039.83
#2015-10-15|1060.15
#2015-10-16|1063.34
#2015-10-19|1048.17
#2015-10-20|1037.42
#2015-10-21|1075.61
#2015-10-22|1070.57
#2015-10-23|1083.82
#2015-10-26|1090.39
#2015-10-27|1067.43
#2015-10-28|1062.88
#2015-10-29|1048.02
#2015-10-30|1051.00
#2015-11-02|1022.31
#2015-11-03|1029.15
#2015-11-04|1039.14
#2015-11-05|1044.97
#2015-11-06|1026.47
#2015-11-09|1023.50
#2015-11-10|1013.51
#2015-11-11|1003.60
#2015-11-12| 997.43
#2015-11-13| 987.69
#2015-11-16| 972.95
#2015-11-17| 995.96
#2015-11-18| 991.79
#2015-11-19|1015.10
#2015-11-20|1017.76
#2015-11-23|1015.94
#2015-11-24|1014.59
#2015-11-25|1014.86
#2015-11-26|1023.57
#2015-11-27|1020.44
#2015-11-30|1006.13
#2015-12-01|1031.31
#2015-12-02|1026.50
#2015-12-03|1028.42
#2015-12-04|1012.14
#2015-12-07|1009.71
#2015-12-08| 987.87
#2015-12-09| 982.57
#2015-12-10| 981.49
#2015-12-11| 991.85
#2015-12-14| 970.36
#2015-12-15| 949.69
#2015-12-16| 972.92
#2015-12-17| 973.34
#2015-12-18| 970.06
#2015-12-21| 982.88
#2015-12-22| 994.18
#2015-12-23|1001.31
#2015-12-24|1012.11
#2015-12-25| 999.13
#2015-12-28|1014.83
#2015-12-29|1005.36
#2015-12-30| 997.89
#2015-12-31| 999.27
#2016-01-01| 999.27
#2016-01-04| 990.31
#2016-01-05| 989.31
#2016-01-06| 975.44
#2016-01-07| 947.43
#2016-01-08| 948.25
#2016-01-11| 941.10
#2016-01-12| 907.22
#2016-01-13| 926.64
#2016-01-14| 907.63
#2016-01-15| 911.64
#2016-01-18| 900.74
#2016-01-19| 914.36
#2016-01-20| 882.61
#2016-01-21| 854.48
#2016-01-22| 896.47
#2016-01-25| 920.04
#2016-01-26| 894.14
#2016-01-27| 913.86
#2016-01-28| 895.92
#2016-01-29| 915.17
#2016-02-01| 941.82
#2016-02-02| 905.67
#2016-02-03| 873.08
#2016-02-04| 902.91
#2016-02-05| 915.59
#2016-02-08| 915.01
#2016-02-09| 881.50
#2016-02-10| 866.74
#2016-02-11| 874.39
#2016-02-12| 838.62
#2016-02-15| 878.10
#2016-02-16| 894.86
#2016-02-17| 875.01
#2016-02-18| 910.15
#2016-02-19| 895.42
#2016-02-22| 885.11
#2016-02-23| 912.15
#2016-02-24| 912.02
#2016-02-25| 918.06
#2016-02-26| 911.71
#2016-02-29| 907.71
#2016-03-01| 905.71
#2016-03-02| 949.04
#2016-03-03| 978.26
#2016-03-04| 993.90
#2016-03-07| 999.73
#2016-03-08|1005.50
#2016-03-09| 975.17
#2016-03-10| 985.78
#2016-03-11| 999.67
#2016-03-14|1004.77
#2016-03-15| 999.62
#2016-03-16| 970.90
#2016-03-17| 999.63
#2016-03-18|1009.22
#2016-03-21|1005.06
#2016-03-22|1010.37
#2016-03-23|1002.16
#2016-03-24| 977.78
#2016-03-25| 985.33
#2016-03-28| 995.36
#2016-03-29|1003.88
#2016-03-30| 997.35
#2016-03-31| 989.29
#2016-04-01| 954.48
#2016-04-04| 972.49
#2016-04-05| 955.71
#2016-04-06| 976.33
#2016-04-07| 986.88
#2016-04-08| 995.98
#2016-04-11|1008.38
#2016-04-12|1035.62
#2016-04-13|1056.37
#2016-04-14|1095.74
#2016-04-15|1094.30
#2016-04-18|1073.99
#2016-04-19|1093.73
#2016-04-20|1097.49
#2016-04-21|1131.14
#2016-04-22|1125.75
#2016-04-25|1111.32
#2016-04-26|1088.27
#2016-04-27|1082.56
#2016-04-28|1075.24
#2016-04-29|1089.12
#2016-05-02|1064.87
#2016-05-03|1067.25
#2016-05-04|1045.48
#2016-05-05|1042.01
#2016-05-06|1028.42
#2016-05-09| 994.61
#2016-05-10| 997.05
#2016-05-11| 995.78
#2016-05-12|1008.49
#2016-05-13| 981.98
#2016-05-16| 991.71
#2016-05-17|1005.07
#2016-05-18|1005.57
#2016-05-19| 983.98
#2016-05-20| 983.28
#2016-05-23| 994.24
#2016-05-24| 975.39
#2016-05-25| 993.90
#2016-05-26| 989.04
#2016-05-27| 996.92
#2016-05-30| 986.94
#2016-05-31| 999.46
#2016-06-01| 994.28
#2016-06-02| 978.68
#2016-06-03| 984.49
#2016-06-06| 996.34
#2016-06-07|1019.06
#2016-06-08|1029.33
#2016-06-09|1025.01
#2016-06-10|1004.20
#2016-06-13| 969.42
#2016-06-14| 963.51
#2016-06-15| 963.24
#2016-06-16| 953.41
#2016-06-17| 957.46
#2016-06-20| 994.52
#2016-06-21| 992.82
#2016-06-22| 978.35
#2016-06-23| 995.78
#2016-06-24| 944.81
#2016-06-27| 949.30
#2016-06-28| 945.18
#2016-06-29| 974.94
#2016-06-30| 975.17
#2016-07-01| 977.60
#2016-07-04|1003.36
#2016-07-05|1003.51
#2016-07-06| 978.77
#2016-07-07| 978.61
#2016-07-08| 970.22
#2016-07-11|1003.70
#2016-07-12|1018.91
#2016-07-13|1049.53
#2016-07-14|1050.08
#2016-07-15|1057.40
#2016-07-18|1060.68
#2016-07-19|1053.22
#2016-07-20|1038.13
#2016-07-21|1045.44
#2016-07-22|1044.06
#2016-07-25|1047.58
#2016-07-26|1043.80
#2016-07-27|1046.66
#2016-07-28|1049.85
#2016-07-29|1056.03
#2016-08-01|1064.54
#2016-08-02|1061.13
#2016-08-03|1029.14
#2016-08-04|1051.15
#2016-08-05|1052.08
#2016-08-08|1060.36
#2016-08-09|1085.81
#2016-08-10|1085.38
#2016-08-11|1080.01
#2016-08-12|1089.41
#2016-08-15|1069.87
#2016-08-16|1069.01
#2016-08-17|1087.06
#2016-08-18|1083.60
#2016-08-19|1097.21
#2016-08-22|1089.54
#2016-08-23|1076.92
#2016-08-24|1083.47
#2016-08-25|1078.40
#2016-08-26|1084.52
#2016-08-29|1089.18
#2016-08-30|1097.46
#2016-08-31|1105.67
#2016-09-01|1113.53
#2016-09-02|1104.76
#2016-09-05|1127.51
#2016-09-06|1134.26
#2016-09-07|1137.41
#2016-09-08|1120.29
#2016-09-09|1118.07
#2016-09-12|1086.47
#2016-09-13|1080.25
#2016-09-14|1068.91
#2016-09-15|1066.41
#2016-09-16|1066.50
#2016-09-19|1067.42
#2016-09-20|1065.22
#2016-09-21|1093.80
#2016-09-22|1098.52
#2016-09-23|1099.50
#2016-09-26|1091.81
#2016-09-27|1116.98
#2016-09-28|1103.99
#2016-09-29|1121.73
#2016-09-30|1102.33
#2016-10-03|1104.55
#2016-10-04|1107.23
#2016-10-05|1097.03
#2016-10-06|1095.04
#2016-10-07|1098.86
#2016-10-10|1099.85
#2016-10-11|1095.74
#2016-10-12|1070.52
#2016-10-13|1059.96
#2016-10-14|1058.83
#2016-10-17|1071.17
#2016-10-18|1087.68
#2016-10-19|1092.46
#2016-10-20|1097.07
#2016-10-21|1094.78
#2016-10-24|1092.11
#2016-10-25|1087.33
#2016-10-26|1093.31
#2016-10-27|1084.21
#2016-10-28|1085.15
#2016-10-31|1085.23
#2016-11-01|1088.61
#2016-11-02|1094.27
#2016-11-03|1099.24
#2016-11-04|1094.96
#2016-11-07|1095.38
#2016-11-08|1101.37
#2016-11-09|1045.74
#2016-11-10|1106.26
#2016-11-11|1121.17
#2016-11-14|1127.98
#2016-11-15|1127.44
#2016-11-16|1131.38
#2016-11-17|1128.32
#2016-11-18|1123.98
#2016-11-21|1116.63
#2016-11-22|1133.80
#2016-11-23|1125.82
#2016-11-24|1151.71
#2016-11-25|1156.58
#2016-11-28|1165.72
#2016-11-29|1150.46
#2016-11-30|1119.96
#2016-12-01|1130.41
#2016-12-02|1144.60
#2016-12-05|1137.44
#2016-12-06|1175.78
#2016-12-07|1192.53
#2016-12-08|1219.18
#2016-12-09|1220.28
#2016-12-12|1207.82
#2016-12-13|1200.17
#2016-12-14|1198.64
#2016-12-15|1165.67
#2016-12-16|1167.38
#2016-12-19|1161.19
#2016-12-20|1151.29
#2016-12-21|1152.51
#2016-12-22|1153.84
#2016-12-23|1155.88
#2016-12-26|1137.82
#2016-12-27|1132.49
#2016-12-28|1143.96
#2016-12-29|1138.29
#2016-12-30|1131.85
#2017-01-02|1135.12
#2017-01-03|1123.37
#2017-01-04|1162.29
#2017-01-05|1167.43
#2017-01-06|1147.60
#2017-01-09|1140.86
#2017-01-10|1151.84
#2017-01-11|1187.04
#2017-01-12|1197.28
#2017-01-13|1187.67
#2017-01-16|1172.08
#2017-01-17|1177.29
#2017-01-18|1202.20
#2017-01-19|1200.61
#2017-01-20|1204.35
#2017-01-23|1214.48
#2017-01-24|1217.69
#2017-01-25|1228.26
#2017-01-26|1237.51
#2017-01-27|1231.20
#2017-01-30|1246.61
#2017-01-31|1232.92
#2017-02-01|1251.89
#2017-02-02|1245.66
#2017-02-03|1241.50
#2017-02-06|1241.94
#2017-02-07|1246.90
#2017-02-08|1248.15
#2017-02-09|1236.68
#2017-02-10|1248.60
#2017-02-13|1265.50
#2017-02-14|1269.97
#2017-02-15|1273.64
#2017-02-16|1279.91
#2017-02-17|1286.96
#2017-02-20|1281.81
#2017-02-21|1288.02
#2017-02-22|1307.80
#2017-02-23|1303.32
#2017-02-24|1279.57
#2017-02-27|1272.41
#2017-02-28|1278.90
#2017-03-01|1270.37
#2017-03-02|1280.22
#2017-03-03|1270.44
#2017-03-06|1280.15
#2017-03-07|1275.87
#2017-03-08|1261.64
#2017-03-09|1248.00
#2017-03-10|1238.71
#2017-03-13|1239.62
#2017-03-14|1231.86
#2017-03-15|1219.81
#2017-03-16|1255.21
#2017-03-17|1255.43
#2017-03-20|1261.62
#2017-03-21|1259.67
#2017-03-22|1230.35
#2017-03-23|1234.52
#2017-03-24|1240.11
#2017-03-27|1224.06
#2017-03-28|1239.91
#2017-03-29|1243.89
#2017-03-30|1238.46
#2017-03-31|1237.09
#2017-04-03|1223.81
#2017-04-04|1207.52
#2017-04-05|1210.25
#2017-04-06|1187.45
#2017-04-07|1190.01
#2017-04-10|1197.40
#2017-04-11|1206.00
#2017-04-12|1203.05
#2017-04-13|1182.22
#2017-04-14|1184.52
#2017-04-17|1187.07
#2017-04-18|1183.95
#2017-04-19|1177.20
#2017-04-20|1178.12
#2017-04-21|1197.96
#2017-04-24|1194.10
#2017-04-25|1204.57
#2017-04-26|1210.04
#2017-04-27|1210.04
#2017-04-28|1202.06
#2017-05-01|1199.01
#2017-05-02|1213.49
#2017-05-03|1211.88
#2017-05-04|1203.05
#2017-05-05|1202.82
#2017-05-08|1208.31
#2017-05-09|1190.95
#2017-05-10|1206.04
#2017-05-11|1209.91
#2017-05-12|1204.24
#2017-05-15|1186.56
#2017-05-16|1200.05
#2017-05-17|1197.75
#2017-05-18|1186.32
#2017-05-19|1197.33
#2017-05-22|1232.48
#2017-05-23|1223.07
#2017-05-24|1218.52
#2017-05-25|1225.66
#2017-05-26|1225.93
#2017-05-29|1210.64
#2017-05-30|1214.16
#2017-05-31|1213.31
#2017-06-01|1205.78
#2017-06-02|1243.70
#2017-06-05|1226.58
#2017-06-06|1226.11
#2017-06-07|1233.02
#2017-06-08|1222.38
#2017-06-09|1226.91
#2017-06-12|1241.46
#2017-06-13|1237.69
#2017-06-14|1242.04
#2017-06-15|1202.01
#2017-06-16|1201.01
#2017-06-19|1196.55
#2017-06-20|1201.56
#2017-06-21|1191.27
#2017-06-22|1198.95
#2017-06-23|1200.08
#2017-06-26|1204.65
#2017-06-27|1217.58
#2017-06-28|1239.09
#2017-06-29|1253.75
#2017-06-30|1262.10
#2017-07-03|1273.73
#2017-07-04|1264.47
#2017-07-05|1280.28
#2017-07-06|1279.08
#2017-07-07|1274.76
#2017-07-10|1283.09
#2017-07-11|1288.85
#2017-07-12|1296.67
#2017-07-13|1307.93
#2017-07-14|1323.97
#2017-07-17|1327.52
#2017-07-18|1335.79
#2017-07-19|1342.89
#2017-07-20|1353.75
#2017-07-21|1351.05
#2017-07-24|1345.80
#2017-07-25|1339.54
#2017-07-26|1350.88
#2017-07-27|1360.78
#2017-07-28|1354.72
#2017-07-31|1380.73
#2017-08-01|1382.60
#2017-08-02|1383.68
#2017-08-03|1385.41
#2017-08-04|1381.56
#2017-08-07|1394.56
#2017-08-08|1393.21
#2017-08-09|1405.87
#2017-08-10|1405.31
#2017-08-11|1390.87
#2017-08-14|1366.92
#2017-08-15|1359.20
#2017-08-16|1352.71
#2017-08-17|1387.17
#2017-08-18|1376.44
#2017-08-21|1388.98
#2017-08-22|1399.07
#2017-08-23|1387.57
#2017-08-24|1368.29
#2017-08-25|1383.35
#2017-08-28|1390.02
#2017-08-29|1393.35
#2017-08-30|1387.22
#2017-08-31|1401.04
#2017-09-01|1410.19
#2017-09-04|1396.21
#2017-09-05|1399.94
#2017-09-06|1395.03
#2017-09-07|1410.00
#2017-09-08|1406.79
#2017-09-11|1397.92
#2017-09-12|1413.54
#2017-09-13|1407.77
#2017-09-14|1390.57
#2017-09-15|1376.11
#2017-09-18|1372.92
#2017-09-19|1398.16
#2017-09-20|1400.64
#2017-09-21|1368.35
#2017-09-22|1345.67
#2017-09-25|1349.91
#2017-09-26|1356.97
#2017-09-27|1351.24
#2017-09-28|1353.11
#2017-09-29|1357.09
#2017-10-02|1358.90
#2017-10-03|1371.07
#2017-10-04|1379.20
#2017-10-05|1377.20
#2017-10-06|1385.06
#2017-10-09|1385.17
#2017-10-10|1391.20
#2017-10-11|1367.33
#2017-10-12|1359.20
#2017-10-13|1376.25
#2017-10-16|1412.80
#2017-10-17|1412.10
#2017-10-18|1393.85
#2017-10-19|1407.66
#2017-10-20|1398.48
#2017-10-23|1407.10
#2017-10-24|1414.47
#2017-10-25|1426.30
#2017-10-26|1416.28
#2017-10-27|1431.58
#2017-10-30|1429.80
#2017-10-31|1418.53
#2017-11-01|1429.21
#2017-11-02|1443.95
#2017-11-03|1443.76
#2017-11-06|1429.86
#2017-11-07|1449.20
#2017-11-08|1443.96
#2017-11-09|1447.69
#2017-11-10|1445.79
#2017-11-13|1424.62
#2017-11-14|1422.30
#2017-11-15|1381.47
#2017-11-16|1392.97
#2017-11-17|1393.99
#2017-11-20|1390.36
#2017-11-21|1395.57
#2017-11-22|1412.51
#2017-11-23|1423.43
#2017-11-24|1416.45
#2017-11-27|1419.32
#2017-11-28|1405.74
#2017-11-29|1438.17
#2017-11-30|1451.27
#2017-12-01|1446.13
#2017-12-04|1453.77
#2017-12-05|1476.40
#2017-12-06|1439.17
#2017-12-07|1439.39
#2017-12-08|1438.86
#2017-12-11|1454.35
#2017-12-12|1453.74
#2017-12-13|1452.21
#2017-12-14|1456.69
#2017-12-15|1448.69
#2017-12-18|1456.05
#2017-12-19|1453.04
#2017-12-20|1471.87
#2017-12-21|1477.99
#2017-12-22|1493.73
#2017-12-25|1492.07
#2017-12-26|1494.23
#2017-12-27|1500.04
#2017-12-28|1508.48
#2017-12-29|1513.38
#2018-01-01|1513.38
#2018-01-02|1528.48
#2018-01-03|1540.76
#2018-01-04|1567.36
#2018-01-05|1583.58
#2018-01-08|1590.52
#2018-01-09|1605.64
#2018-01-10|1612.73
#2018-01-11|1607.69
#2018-01-12|1632.16
#2018-01-15|1619.77
#2018-01-16|1603.38
#2018-01-17|1591.24
#2018-01-18|1575.41
#2018-01-19|1596.25
#2018-01-22|1574.97
#2018-01-23|1591.41
#2018-01-24|1610.56
#2018-01-25|1622.93
#2018-01-26|1620.76
#2018-01-29|1616.43
#2018-01-30|1594.19
#2018-01-31|1573.11
#2018-02-01|1606.19
#2018-02-02|1576.56
#2018-02-05|1548.34
#2018-02-06|1497.36
#2018-02-07|1492.77
#2018-02-08|1492.74
#2018-02-09|1455.98
#2018-02-12|1469.59
#2018-02-13|1467.56
#2018-02-14|1478.65
#2018-02-15|1501.42
#2018-02-16|1515.86
#2018-02-19|1535.12
#2018-02-20|1523.16
#2018-02-21|1515.47
#2018-02-22|1496.77
#2018-02-23|1524.00
#2018-02-26|1533.26
#2018-02-27|1550.35
#2018-02-28|1514.60
#2018-03-01|1488.90
#2018-03-02|1465.15
#2018-03-05|1436.42
#2018-03-06|1446.47
#2018-03-07|1432.56
#2018-03-08|1445.70
#2018-03-09|1420.49
#2018-03-12|1453.32
#2018-03-13|1447.48
#2018-03-14|1441.46
#2018-03-15|1438.14
#2018-03-16|1435.83
#2018-03-19|1424.45
#2018-03-20|1423.33
#2018-03-21|1425.59
#2018-03-22|1432.11
#2018-03-23|1372.85
#2018-03-26|1380.45
#2018-03-27|1421.73
#2018-03-28|1405.93
#2018-03-29|1402.54
#2018-03-30|1409.86
#2018-04-02|1409.25
#2018-04-03|1405.87
#2018-04-04|1397.47
#2018-04-05|1386.44
#2018-04-06|1379.19
#2018-04-09|1370.63
#2018-04-10|1397.08
#2018-04-11|1409.94
#2018-04-12|1392.58
#2018-04-13|1410.77
#2018-04-16|1406.41
#2018-04-17|1404.43
#2018-04-18|1426.57
#2018-04-19|1465.28
#2018-04-20|1462.77
#2018-04-23|1462.37
#2018-04-24|1456.71
#2018-04-25|1450.88
#2018-04-26|1440.46
#2018-04-27|1439.82
#2018-04-30|1463.03
#2018-05-01|1468.72
#2018-05-02|1462.26
#2018-05-03|1462.57
#2018-05-04|1468.37
#2018-05-07|1478.60
#2018-05-08|1468.49
#2018-05-09|1450.77
#2018-05-10|1471.71
#2018-05-11|1483.23
#2018-05-14|1498.73
#2018-05-15|1487.71
#2018-05-16|1471.56
#2018-05-17|1474.81
#2018-05-18|1483.01
#2018-05-21|1465.25
#2018-05-22|1465.54
#2018-05-23|1452.73
#2018-05-24|1443.93
#2018-05-25|1422.28
#2018-05-28|1437.39
#2018-05-29|1415.91
#2018-05-30|1383.34
#2018-05-31|1385.58
#2018-06-01|1386.92
#2018-06-04|1416.55
#2018-06-05|1416.82
#2018-06-06|1423.94
#2018-06-07|1453.48
#2018-06-08|1435.94
#2018-06-11|1441.54
#2018-06-12|1430.45
#2018-06-13|1426.56
#2018-06-14|1411.35
#2018-06-15|1402.65
#2018-06-18|1374.09
#2018-06-19|1342.70
#2018-06-20|1333.89
#2018-06-21|1318.17
#2018-06-22|1325.17
#2018-06-25|1330.67
#2018-06-26|1324.42
#2018-06-27|1303.47
#2018-06-28|1292.67
#2018-06-29|1302.66
#2018-07-02|1269.30
#2018-07-03|1256.66
#2018-07-04|1249.24
#2018-07-05|1234.17
#2018-07-06|1253.13
#2018-07-09|1255.82
#2018-07-10|1264.42
#2018-07-11|1251.10
#2018-07-12|1236.95
#2018-07-13|1249.56
#2018-07-16|1243.75
#2018-07-17|1252.15
#2018-07-18|1250.09
#2018-07-19|1245.82
#2018-07-20|1236.30
#2018-07-23|1248.80
#2018-07-24|1279.07
#2018-07-25|1306.27
#2018-07-26|1316.19
#2018-07-27|1321.33
#2018-07-30|1326.43
#2018-07-31|1314.78
#2018-08-01|1352.15
#2018-08-02|1332.75
#2018-08-03|1322.17
#2018-08-06|1332.58
#2018-08-07|1342.91
#2018-08-08|1345.96
#2018-08-09|1337.65
#2018-08-10|1324.19
#2018-08-13|1286.42
#2018-08-14|1296.63
#2018-08-15|1284.13
#2018-08-16|1266.26
#2018-08-17|1280.91
#2018-08-20|1288.60
#2018-08-21|1293.26
#2018-08-22|1301.69
#2018-08-23|1283.30
#2018-08-24|1282.35
#2018-08-27|1305.58
#2018-08-28|1314.05
#2018-08-29|1318.58
#2018-08-30|1320.74
#2018-08-31|1305.14
#2018-09-03|1286.22
#2018-09-04|1278.42
#2018-09-05|1262.74
#2018-09-06|1263.97
#2018-09-07|1263.22
#2018-09-10|1259.30
#2018-09-11|1237.30
#2018-09-12|1232.32
#2018-09-13|1253.19
#2018-09-14|1263.39
#2018-09-17|1258.55
#2018-09-18|1289.20
#2018-09-19|1308.45
#2018-09-20|1316.26
#2018-09-21|1345.62
#2018-09-24|1345.08
#2018-09-25|1350.13
#2018-09-26|1352.22
#2018-09-27|1346.57
#2018-09-28|1341.64
#2018-10-01|1335.54
#2018-10-02|1339.27
#2018-10-03|1329.43
#2018-10-04|1320.81
#2018-10-05|1310.98
#2018-10-08|1308.50
#2018-10-09|1293.81
#2018-10-10|1292.14
#2018-10-11|1239.07
#2018-10-12|1250.52
#2018-10-15|1241.94
#2018-10-16|1257.35
#2018-10-17|1258.78
#2018-10-18|1238.17
#2018-10-19|1238.03
#2018-10-22|1236.63
#2018-10-23|1204.52
#2018-10-24|1202.06
#2018-10-25|1167.01
#2018-10-26|1177.74
#2018-10-29|1172.06
#2018-10-30|1182.10
#2018-10-31|1176.70
#2018-11-01|1173.83
#2018-11-02|1214.94
#2018-11-05|1195.22
#2018-11-06|1217.87
#2018-11-07|1208.33
#2018-11-08|1218.00
#2018-11-09|1205.39
#2018-11-12|1190.46
#2018-11-13|1171.47
#2018-11-14|1163.65
#2018-11-15|1171.54
#2018-11-16|1171.51
#2018-11-19|1169.00
#2018-11-20|1169.92
#2018-11-21|1155.79
#2018-11-22|1151.18
#2018-11-23|1146.04
#2018-11-26|1137.10
#2018-11-27|1144.74
#2018-11-28|1139.25
#2018-11-29|1152.72
#2018-11-30|1153.70
#2018-12-03|1186.99
#2018-12-04|1167.12
#2018-12-05|1152.34
#2018-12-06|1139.29
#2018-12-07|1132.02
#2018-12-10|1116.33
#2018-12-11|1098.08
#2018-12-12|1116.04
#2018-12-13|1133.52
#2018-12-14|1120.66
#2018-12-17|1123.21
#2018-12-18|1117.08
#2018-12-19|1119.15
#2018-12-20|1097.51
#2018-12-21|1076.98
#2018-12-24|1084.68
#2018-12-25|1048.18
#2018-12-26|1050.09
#2018-12-27|1072.52
#2018-12-28|1084.11
#2018-12-31|1089.18
#2019-01-01|1089.18
#2019-01-02|1084.22
#2019-01-03|1095.81
#2019-01-04|1080.92
#2019-01-07|1112.84
#2019-01-08|1110.00
#2019-01-09|1136.43
#2019-01-10|1135.61
#2019-01-11|1138.76
#2019-01-14|1131.15
#2019-01-15|1144.30
#2019-01-16|1135.38
#2019-01-17|1144.03
#2019-01-18|1147.28
#2019-01-21|1163.91
#2019-01-22|1152.23
#2019-01-23|1142.79
#2019-01-24|1144.31
#2019-01-25|1157.52
#2019-01-28|1153.17
#2019-01-29|1154.22
#2019-01-30|1165.60
#2019-01-31|1184.04
#2019-02-01|1159.84
#2019-02-04|1168.63
#2019-02-05|1173.57
#2019-02-06|1178.25
#2019-02-07|1173.29
#2019-02-08|1147.11
#2019-02-11|1142.63
#2019-02-12|1149.96
#2019-02-13|1154.14
#2019-02-14|1158.99
#2019-02-15|1147.85
#2019-02-18|1164.40
#2019-02-19|1167.00
#2019-02-20|1179.51
#2019-02-21|1186.27
#2019-02-22|1179.82
#2019-02-25|1190.28
#2019-02-26|1192.23
#2019-02-27|1186.18
#2019-02-28|1168.04
#2019-03-01|1158.46
#2019-03-04|1166.77
#2019-03-05|1152.03
#2019-03-06|1152.64
#2019-03-07|1140.25
#2019-03-08|1119.39
#2019-03-11|1128.13
#2019-03-12|1145.42
#2019-03-13|1144.44
#2019-03-14|1144.58
#2019-03-15|1153.91
#2019-03-18|1158.73
#2019-03-19|1162.29
#2019-03-20|1167.02
#2019-03-21|1171.74
#2019-03-22|1185.56
#2019-03-25|1153.91
#2019-03-26|1172.20
#2019-03-27|1174.40
#2019-03-28|1158.10
#2019-03-29|1159.39
#2019-04-01|1190.40
#2019-04-02|1198.55
#2019-04-03|1213.84
#2019-04-04|1211.11
#2019-04-05|1217.48
#2019-04-08|1210.65
#2019-04-09|1209.00
#2019-04-10|1206.38
#2019-04-11|1193.08
#2019-04-12|1186.39
#2019-04-15|1200.50
#2019-04-16|1196.61
#2019-04-17|1202.80
#2019-04-18|1191.77
#2019-04-19|1186.99
#2019-04-22|1185.23
#2019-04-23|1180.85
#2019-04-24|1166.88
#2019-04-25|1165.23
#2019-04-26|1153.26
#2019-04-29|1155.79
#2019-04-30|1153.60
#2019-05-01|1155.11
#2019-05-02|1151.13
#2019-05-03|1150.22
#2019-05-06|1152.44
#2019-05-07|1137.82
#2019-05-08|1119.66
#2019-05-09|1095.16
#2019-05-10|1086.74
#2019-05-13|1069.29
#2019-05-14|1063.40
#2019-05-15|1058.90
#2019-05-16|1041.89
#2019-05-17|1050.45
#2019-05-20|1043.10
#2019-05-21|1038.56
#2019-05-22|1043.37
#2019-05-23|1036.82
#2019-05-24|1042.14
#2019-05-27|1045.02
#2019-05-28|1044.92
#2019-05-29|1036.88
#2019-05-30|1039.06
#2019-05-31|1032.67
#2019-06-03|1028.31
#2019-06-04|1042.58
#2019-06-05|1059.86
#2019-06-06|1047.27
#2019-06-07|1046.60
#2019-06-10|1054.26
#2019-06-11|1066.80
#2019-06-12|1071.26
#2019-06-13|1062.53
#2019-06-14|1064.48
#2019-06-17|1050.90
#2019-06-18|1049.56
#2019-06-19|1077.68
#2019-06-20|1090.03
#2019-06-21|1091.72
#2019-06-24|1096.06
#2019-06-25|1101.82
#2019-06-26|1095.36
#2019-06-27|1105.38
#2019-06-28|1102.16
#2019-07-01|1111.48
#2019-07-02|1109.75
#2019-07-03|1098.62
#2019-07-04|1102.60
#2019-07-05|1095.56
#2019-07-08|1080.17
#2019-07-09|1071.68
#2019-07-10|1061.98
#2019-07-11|1067.15
#2019-07-12|1068.50
#2019-07-15|1068.80
#2019-07-16|1068.20
#2019-07-17|1066.82
#2019-07-18|1049.18
#2019-07-19|1070.32
#2019-07-22|1066.64
#2019-07-23|1069.51
#2019-07-24|1065.79
#2019-07-25|1055.35
#2019-07-26|1039.07
#2019-07-29|1029.43
#2019-07-30|1034.98
#2019-07-31|1029.20
#2019-08-01|1023.72
#2019-08-02| 983.30
#2019-08-05| 956.33
#2019-08-06| 955.45
#2019-08-07| 949.30
#2019-08-08| 949.51
#2019-08-09| 959.39
#2019-08-12| 959.42
#2019-08-13| 930.33
#2019-08-14| 946.74
#2019-08-15| 937.28
#2019-08-16| 935.48
#2019-08-19| 941.69
#2019-08-20| 949.81
#2019-08-21| 940.83
#2019-08-22| 934.10
#2019-08-23| 942.87
#2019-08-26| 922.58
#2019-08-27| 928.43
#2019-08-28| 928.05
#2019-08-29| 925.95
#2019-08-30| 950.45
#2019-09-02| 950.35
#2019-09-03| 960.19
#2019-09-04| 956.16
#2019-09-05| 974.83
#2019-09-06| 973.57
#2019-09-09| 981.18
#2019-09-10|1000.55
#2019-09-11|1024.53
#2019-09-12|1025.92
#2019-09-13|1031.71
#2019-09-16|1037.11
#2019-09-17|1034.21
#2019-09-18|1016.29
#2019-09-19|1011.91
#2019-09-20|1012.84
#2019-09-23|1011.43
#2019-09-24|1013.23
#2019-09-25|1004.31
#2019-09-26|1018.30
#2019-09-27|1001.78
#2019-09-30| 998.15
#2019-10-01|1009.24
#2019-10-02|1001.32
#2019-10-03| 991.12
#2019-10-04| 989.46
#2019-10-07| 989.59
#2019-10-08| 997.99
#2019-10-09| 990.72
#2019-10-10| 989.15
#2019-10-11|1005.10
#2019-10-14|1011.66
#2019-10-15|1015.38
#2019-10-16|1013.55
#2019-10-17|1005.58
#2019-10-18|1010.34
#2019-10-21|1019.86
#2019-10-22|1024.18
#2019-10-23|1027.47
#2019-10-24|1035.18
#2019-10-25|1028.43
#2019-10-28|1027.74
#2019-10-29|1042.75
#2019-10-30|1031.04
#2019-10-31|1040.19
#2019-11-01|1033.69
#2019-11-04|1038.71
#2019-11-05|1053.98
#2019-11-06|1067.08
#2019-11-07|1060.29
#2019-11-08|1075.36
#2019-11-11|1069.56
#2019-11-12|1071.73
#2019-11-13|1055.88
#2019-11-14|1041.14
#2019-11-15|1052.73
#2019-11-18|1054.82
#2019-11-19|1050.14
#2019-11-20|1041.92
#2019-11-21|1033.32
#2019-11-22|1035.16
#2019-11-25|1055.66
#2019-11-26|1059.45
#2019-11-27|1062.78
#2019-11-28|1059.66
#2019-11-29|1050.34
#2019-12-02|1060.88
#2019-12-03|1055.12
#2019-12-04|1041.50
#2019-12-05|1066.73
#2019-12-06|1072.80
#2019-12-09|1089.10
#2019-12-10|1083.78
#2019-12-11|1087.29
#2019-12-12|1089.61
#2019-12-13|1119.19
#2019-12-16|1112.21
#2019-12-17|1118.73
#2019-12-18|1109.33
#2019-12-19|1099.83
#2019-12-20|1098.85
#2019-12-23|1087.49
#2019-12-24|1083.09
#2019-12-25|1074.66
#2019-12-26|1080.00
#2019-12-27|1082.39
#2019-12-30|1084.43
#2019-12-31|1086.21
#2020-01-01|1086.21
#2020-01-02|1088.49
#2020-01-03|1088.60
#2020-01-06|1067.64
#2020-01-07|1068.83
#2020-01-08|1056.28
#2020-01-09|1071.87
#2020-01-10|1071.34
#2020-01-13|1071.44
#2020-01-14|1084.68
#2020-01-15|1081.61
#2020-01-16|1074.81
#2020-01-17|1084.24
#2020-01-20|1095.28
#2020-01-21|1082.58
#2020-01-22|1077.71
#2020-01-23|1062.07
#2020-01-24|1061.35
#2020-01-27|1047.20
#2020-01-28|1015.97
#2020-01-29|1019.79
#2020-01-30|1005.83
#2020-01-31|1008.36
#2020-02-03| 990.27
#2020-02-04| 996.00
#2020-02-05|1002.63
#2020-02-06|1033.59
#2020-02-07|1030.41
#2020-02-10|1023.26
#2020-02-11|1023.86
#2020-02-12|1021.15
#2020-02-13|1010.37
#2020-02-14| 998.33
#2020-02-17| 990.32
#2020-02-18| 981.56
#2020-02-19| 971.46
#2020-02-20| 955.78
#2020-02-21| 946.50
#2020-02-24| 940.81
#2020-02-25| 916.04
#2020-02-26| 907.33
#2020-02-27| 898.22
#2020-02-28| 882.77
#2020-03-02| 882.80
#2020-03-03| 872.57
#2020-03-04| 878.87
#2020-03-05| 884.26
#2020-03-06| 848.84
#2020-03-09| 800.58
#2020-03-10| 808.17
#2020-03-11| 790.12
#2020-03-12| 751.02
#2020-03-13| 712.96
#2020-03-16| 702.87
#2020-03-17| 711.23
#2020-03-18| 684.72
#2020-03-19| 654.04
#2020-03-20| 660.33
#2020-03-23| 662.23
#2020-03-24| 692.76
#2020-03-25| 758.98
#2020-03-26| 742.13
#2020-03-27| 779.50
#2020-03-30| 771.74
#2020-03-31| 751.64
#2020-04-01| 729.42
#2020-04-02| 719.66
#2020-04-03| 712.85
#2020-04-06| 735.03
#2020-04-07| 745.39
#2020-04-08| 745.16
#2020-04-09| 747.55
#2020-04-10| 769.51
#2020-04-13| 761.99
#2020-04-14| 778.65
#2020-04-15| 766.17
#2020-04-16| 753.34
#2020-04-17| 768.34
#2020-04-20| 764.68
#2020-04-21| 749.26
#2020-04-22| 738.93
#2020-04-23| 757.83
#2020-04-24| 750.44
#2020-04-27| 777.79
#2020-04-28| 775.82
#2020-04-29| 785.98
#2020-04-30| 800.19
#2020-05-01| 781.19
#2020-05-04| 770.58
#2020-05-05| 771.72
#2020-05-06| 777.57
#2020-05-07| 765.76
#2020-05-08| 795.18
#2020-05-11| 813.25
#2020-05-12| 796.89
#2020-05-13| 790.44
#2020-05-14| 770.46
#2020-05-15| 773.75
#2020-05-18| 770.40
#2020-05-19| 798.40
#2020-05-20| 801.01
#2020-05-21| 802.05
#2020-05-22| 782.71
#2020-05-25| 788.73
#2020-05-26| 807.11
#2020-05-27| 831.49
#2020-05-28| 846.97
#2020-05-29| 827.78
#2020-06-01| 831.64
#2020-06-02| 840.03
#2020-06-03| 862.55
#2020-06-04| 858.93
#2020-06-05| 874.20
#2020-06-08| 903.19
#2020-06-09| 896.51
#2020-06-10| 891.41
#2020-06-11| 863.28
#2020-06-12| 839.27
#2020-06-15| 809.81
#2020-06-16| 867.71
#2020-06-17| 860.86
#2020-06-18| 860.97
#2020-06-19| 852.16
#2020-06-22| 847.51
#2020-06-23| 850.73
#2020-06-24| 844.92
#2020-06-25| 821.12
#2020-06-26| 831.23
#2020-06-29| 804.44
#2020-06-30| 810.78
#2020-07-01| 813.17
#2020-07-02| 814.59
#2020-07-03| 818.78
#2020-07-06| 837.60
#2020-07-07| 832.09
#2020-07-08| 835.98
#2020-07-09| 836.44
#2020-07-10| 818.64
#2020-07-13| 844.26
#2020-07-14| 840.80
#2020-07-15| 860.38
#2020-07-16| 861.18
#2020-07-17| 851.52
#2020-07-20| 857.13
#2020-07-21| 854.05
#2020-07-22| 857.53
#2020-07-23| 855.69
#2020-07-24| 858.51
#2020-07-27| 872.80
#2020-07-28| 880.62
#2020-07-29| 864.63
#2020-07-30| 855.20
#2020-07-31| 821.35
#2020-08-03| 829.20
#2020-08-04| 849.35
#2020-08-05| 870.57
#2020-08-06| 885.19
#2020-08-07| 871.25
#2020-08-10| 872.69
#2020-08-11| 897.22
#2020-08-12| 903.47
#2020-08-13| 896.15
#2020-08-14| 897.84
#2020-08-17| 896.98
#2020-08-18| 888.55
#2020-08-19| 889.54
#2020-08-20| 876.71
#2020-08-21| 887.15
#2020-08-24| 882.43
#2020-08-25| 897.56
#2020-08-26| 888.57
#2020-08-27| 875.44
#2020-08-28| 882.54
#2020-08-31| 875.84
#2020-09-01| 880.87
#2020-09-02| 882.92
#2020-09-03| 884.32
#2020-09-04| 889.67
#2020-09-07| 899.41
#2020-09-08| 910.04
#2020-09-09| 905.15
#2020-09-10| 915.03
#2020-09-11| 913.52
#2020-09-14| 935.40
#2020-09-15| 921.54
#2020-09-16| 920.68
#2020-09-17| 917.24
#2020-09-18| 926.17
#2020-09-21| 922.43
#2020-09-22| 917.01
#2020-09-23| 903.65
#2020-09-24| 871.18
#2020-09-25| 879.50
#2020-09-28| 896.23
#2020-09-29| 897.41
#2020-09-30| 880.46
#2020-10-01| 879.80
#2020-10-02| 873.49
#2020-10-05| 900.56
#2020-10-06| 906.93
#2020-10-07| 908.22
#2020-10-08| 918.24
#2020-10-09| 915.15
#2020-10-12| 912.28
#2020-10-13| 912.60
#2020-10-14| 897.59
#2020-10-15| 898.31
#2020-10-16| 894.49
#2020-10-19| 914.39
#2020-10-20| 907.63
#2020-10-21| 935.17
#2020-10-22| 933.65
#2020-10-23| 941.73
#2020-10-26| 935.33
#2020-10-27| 932.18
#2020-10-28| 916.91
#2020-10-29| 906.31
#2020-10-30| 886.14
#2020-11-02| 909.70
#2020-11-03| 917.06
#2020-11-04| 927.94
#2020-11-05| 935.35
#2020-11-06| 957.06
#2020-11-09| 956.18
#2020-11-10| 985.71
#2020-11-11|1000.39
#2020-11-12| 990.23
#2020-11-13| 979.28
#2020-11-16|1003.04
#2020-11-17|1012.38
#2020-11-18|1003.94
#2020-11-19| 986.21
#2020-11-20| 998.25
#2020-11-23|1002.09
#2020-11-24|1021.00
#2020-11-25|1030.93
#2020-11-26|1031.06
#2020-11-27|1038.07
#2020-11-30|1004.00
#2020-12-01|1027.29
#2020-12-02|1040.70
#2020-12-03|1055.66
#2020-12-04|1079.31
#2020-12-07|1073.74
#2020-12-08|1069.12
#2020-12-09|1097.25
#2020-12-10|1091.87
#2020-12-11|1102.32
#2020-12-14|1098.22
#2020-12-15|1091.44
#2020-12-16|1113.26
#2020-12-17|1106.93
#2020-12-18|1112.50
#2020-12-21|1122.54
#2020-12-22|1088.96
#2020-12-23|1082.31
#2020-12-24|1098.83
#2020-12-25|1106.68
#2020-12-28|1107.49
#2020-12-29|1118.09
#2020-12-30|1113.67
#2020-12-31|1113.58
#2021-01-01|1113.58
#2021-01-04|1116.08
#2021-01-05|1136.81
#2021-01-06|1142.97
#2021-01-07|1180.09
#2021-01-08|1199.95
#2021-01-11|1182.16
#2021-01-12|1172.23
#2021-01-13|1184.06
#2021-01-14|1178.60
#2021-01-15|1160.14
#2021-01-18|1138.70
#2021-01-19|1149.55
#2021-01-20|1159.47
#2021-01-21|1163.36
#2021-01-22|1144.27
#2021-01-25|1152.82
#2021-01-26|1127.54
#2021-01-27|1123.08
#2021-01-28|1106.85
#2021-01-29|1085.02
#2021-02-01|1111.13
#2021-02-02|1134.04
#2021-02-03|1137.72
#2021-02-04|1132.89
#2021-02-05|1145.52
#2021-02-08|1188.96
#2021-02-09|1192.80
#2021-02-10|1197.00
#2021-02-11|1196.75
#2021-02-12|1198.84
#2021-02-15|1199.11
#2021-02-16|1210.92
#2021-02-17|1227.75
#2021-02-18|1203.91
#2021-02-19|1204.19
#2021-02-22|1232.33
#2021-02-23|1237.79
#2021-02-24|1206.55
#2021-02-25|1233.26
#2021-02-26|1188.46
#2021-03-01|1203.18
#2021-03-02|1194.62
#2021-03-03|1235.86
#2021-03-04|1217.20
#2021-03-05|1221.10
#2021-03-08|1227.39
#2021-03-09|1234.93
#2021-03-10|1213.37
#2021-03-11|1233.92
#2021-03-12|1247.31
#2021-03-15|1266.28
#2021-03-16|1265.67
#2021-03-17|1247.08
#2021-03-18|1264.68
#2021-03-19|1265.37
#2021-03-22|1281.09
#2021-03-23|1265.48
#2021-03-24|1226.07
#2021-03-25|1248.72
#2021-03-26|1264.97
#2021-03-29|1277.98
#2021-03-30|1274.47
#2021-03-31|1265.50
#2021-04-01|1244.29
#2021-04-02|1251.96
#2021-04-05|1285.40
#2021-04-06|1276.11
#2021-04-07|1304.98
#2021-04-08|1305.95
#2021-04-09|1292.15
#2021-04-12|1293.48
#2021-04-13|1300.46
#2021-04-14|1311.95
#2021-04-15|1332.51
#2021-04-16|1329.52
#2021-04-19|1342.56
#2021-04-20|1336.63
#2021-04-21|1296.92
#2021-04-22|1319.85
#2021-04-23|1313.67
#2021-04-26|1331.61
#2021-04-27|1347.32
#2021-04-28|1331.65
#2021-04-29|1335.71
#2021-04-30|1328.10
#2021-05-03|1324.86
#2021-05-04|1332.15
#2021-05-05|1331.85
#2021-05-06|1395.68
#2021-05-07|1436.53
#2021-05-10|1481.88
#2021-05-11|1474.49
#2021-05-12|1429.32
#2021-05-13|1398.19
#2021-05-14|1383.55
#2021-05-17|1362.50
#2021-05-18|1410.96
#2021-05-19|1397.51
#2021-05-20|1353.08
#2021-05-21|1345.91
#2021-05-24|1348.62
#2021-05-25|1358.93
#2021-05-26|1335.07
#2021-05-27|1323.34
#2021-05-28|1350.09
#2021-05-31|1338.08
#2021-06-01|1328.61
#2021-06-02|1332.22
#2021-06-03|1320.14
#2021-06-04|1331.11
#2021-06-07|1308.81
#2021-06-08|1302.18
#2021-06-09|1292.31
#2021-06-10|1298.89
#2021-06-11|1311.93
#2021-06-14|1305.15
#2021-06-15|1299.61
#2021-06-16|1299.84
#2021-06-17|1281.70
#2021-06-18|1262.97
#2021-06-21|1235.41
#2021-06-22|1264.68
#2021-06-23|1257.06
#2021-06-24|1274.19
#2021-06-25|1295.87
#2021-06-28|1303.83
#2021-06-29|1278.97
#2021-06-30|1271.10
#2021-07-01|1263.43
#2021-07-02|1276.96
#2021-07-05|1270.27
#2021-07-06|1279.36
#2021-07-07|1259.79
#2021-07-08|1257.29
#2021-07-09|1245.19
#2021-07-12|1270.45
#2021-07-13|1278.02
#2021-07-14|1270.74
#2021-07-15|1280.14
#2021-07-16|1284.39
#2021-07-19|1260.53
#2021-07-20|1235.57
#2021-07-21|1237.89
#2021-07-22|1253.29
#2021-07-23|1259.34
#2021-07-26|1277.04
#2021-07-27|1303.30
#2021-07-28|1301.23
#2021-07-29|1306.30
#2021-07-30|1299.89
#2021-08-02|1325.29
#2021-08-03|1301.87
#2021-08-04|1305.45
#2021-08-05|1307.59
#2021-08-06|1302.30
#2021-08-09|1298.80
#2021-08-10|1294.11
#2021-08-11|1318.39
#2021-08-12|1318.77
#2021-08-13|1335.36
#2021-08-16|1324.74
#2021-08-17|1292.12
#2021-08-18|1288.44
#2021-08-19|1236.44
#2021-08-20|1208.68
#2021-08-23|1219.92
#2021-08-24|1250.91
#2021-08-25|1266.95
#2021-08-26|1262.71
#2021-08-27|1258.94
#2021-08-30|1300.68
#2021-08-31|1325.60
#2021-09-01|1323.98
#2021-09-02|1313.21
#2021-09-03|1348.83
#2021-09-06|1362.10
#2021-09-07|1371.82
#2021-09-08|1373.28
#2021-09-09|1367.82
#2021-09-10|1376.12
#2021-09-13|1396.87
#2021-09-14|1400.11
#2021-09-15|1383.38
#2021-09-16|1378.27
#2021-09-17|1351.79
#2021-09-20|1353.99
#2021-09-21|1330.05
#2021-09-22|1315.97
#2021-09-23|1300.30
#2021-09-24|1312.22
#2021-09-27|1309.52
#2021-09-28|1300.22
#2021-09-29|1284.79
#2021-09-30|1274.15
#2021-10-01|1252.35
#2021-10-04|1247.69
#2021-10-05|1236.34
#2021-10-06|1228.47
#2021-10-07|1225.51
#2021-10-08|1229.94
#2021-10-11|1232.02
#2021-10-12|1238.58
#2021-10-13|1240.02
#2021-10-14|1252.07
#2021-10-15|1268.93
#2021-10-18|1277.57
#2021-10-19|1278.03
#2021-10-20|1259.61
#2021-10-21|1255.73
#2021-10-22|1241.19
#2021-10-25|1265.28
#2021-10-26|1281.05
#2021-10-27|1269.36
#2021-10-28|1240.96
#2021-10-29|1236.79
#2021-11-01|1250.50
#2021-11-02|1238.41
#2021-11-03|1234.87
#2021-11-04|1241.90
#2021-11-05|1208.96
#2021-11-08|1201.09
#2021-11-09|1206.71
#2021-11-10|1174.21
#2021-11-11|1179.14
#2021-11-12|1206.66
#2021-11-15|1203.45
#2021-11-16|1189.15
#2021-11-17|1170.77
#2021-11-18|1165.22
#2021-11-19|1173.53
#2021-11-22|1169.59
#2021-11-23|1171.49
#2021-11-24|1167.52
#2021-11-25|1169.13
#2021-11-26|1160.80
#2021-11-29|1128.16
#2021-11-30|1113.45
#2021-12-01|1143.05
#2021-12-02|1146.82
#2021-12-03|1164.86
#2021-12-06|1168.48
#2021-12-07|1190.79
#2021-12-08|1191.36
#2021-12-09|1193.95
#2021-12-10|1179.28
#2021-12-13|1181.65
#2021-12-14|1179.27
#2021-12-15|1178.26
#2021-12-16|1186.76
#2021-12-17|1193.82
#2021-12-20|1159.69
#2021-12-21|1161.55
#2021-12-22|1159.40
#2021-12-23|1169.80
#2021-12-24|1170.07
#2021-12-27|1157.06
#2021-12-28|1166.82
#2021-12-29|1167.66
#2021-12-30|1161.31
#2021-12-31|1162.08
#2022-01-03|1164.66
#2022-01-04|1171.49
#2022-01-05|1196.21
#2022-01-06|1196.48
#2022-01-07|1208.62
#2022-01-10|1211.36
#2022-01-11|1215.10
#2022-01-12|1241.92
#2022-01-13|1273.25
#2022-01-14|1265.09
#2022-01-17|1245.98
#2022-01-18|1213.14
#2022-01-19|1188.16
#2022-01-20|1199.94
#2022-01-21|1197.50
#2022-01-24|1180.76
#2022-01-25|1155.45
#2022-01-26|1158.64
#2022-01-27|1120.74
#2022-01-28|1139.45
#2022-01-31|1148.05
#2022-02-01|1140.31
#2022-02-02|1165.40
#2022-02-03|1170.31
#2022-02-04|1180.50
#2022-02-07|1187.35
#2022-02-08|1189.70
#2022-02-09|1225.27
#2022-02-10|1221.91
#2022-02-11|1227.96
#2022-02-14|1220.47
#2022-02-15|1199.50
#2022-02-16|1213.45
#2022-02-17|1214.90
#2022-02-18|1215.86
#2022-02-21|1220.24
#2022-02-22|1200.52
#2022-02-23|1201.24
#2022-02-24|1192.90
#2022-02-25|1192.15
#2022-02-28|1228.59
#2022-03-01|1239.12
#2022-03-02|1236.10
#2022-03-03|1259.80
#2022-03-04|1249.35
#2022-03-07|1223.99
#2022-03-08|1159.80
#2022-03-09|1158.92
#2022-03-10|1193.00
#2022-03-11|1185.39
#2022-03-14|1186.26
#2022-03-15|1153.07
#2022-03-16|1170.78
#2022-03-17|1193.72
#2022-03-18|1207.75
#2022-03-21|1204.41
#2022-03-22|1212.86
#2022-03-23|1239.11
#2022-03-24|1237.00
#2022-03-25|1241.86
#2022-03-28|1213.29
#2022-03-29|1226.93
#2022-03-30|1214.93
#2022-03-31|1223.17
#2022-04-01|1202.68
#2022-04-04|1213.59
#2022-04-05|1201.10
#2022-04-06|1181.72
#2022-04-07|1163.95
#2022-04-08|1175.39
#2022-04-11|1162.19
#2022-04-12|1154.55
#2022-04-13|1168.06
#2022-04-14|1188.71
#2022-04-15|1181.86
#2022-04-18|1166.35
#2022-04-19|1176.38
#2022-04-20|1188.99
#2022-04-21|1183.75
#2022-04-22|1160.34
#2022-04-25|1131.70
#2022-04-26|1120.81
#2022-04-27|1098.88
#2022-04-28|1117.98
#2022-04-29|1129.78
#2022-05-02|1127.28
#2022-05-03|1124.34
#2022-05-04|1124.20
#2022-05-05|1122.53
#2022-05-06|1121.20
#2022-05-09|1086.63
#2022-05-10|1072.43
#2022-05-11|1067.33
#2022-05-12|1068.10
#2022-05-13|1076.46
#2022-05-16|1068.30
#2022-05-17|1084.90
#2022-05-18|1098.48
#2022-05-19|1099.09
#2022-05-20|1124.24
#2022-05-23|1126.91
#2022-05-24|1126.48
#2022-05-25|1123.68
#2022-05-26|1126.55
#2022-05-27|1141.64
#2022-05-30|1154.02
#2022-05-31|1148.01
#2022-06-01|1145.96
#2022-06-02|1140.32
#2022-06-03|1142.63
#2022-06-06|1144.98
#2022-06-07|1139.39
#2022-06-08|1131.06
#2022-06-09|1122.55
#2022-06-10|1098.85
#2022-06-13|1066.24
#2022-06-14|1048.46
#2022-06-15|1030.55
#2022-06-16|1052.69
#2022-06-17|1017.26
#2022-06-20| 989.82
#2022-06-21| 994.33
#2022-06-22| 978.11
#2022-06-23| 964.87
#2022-06-24| 968.39
#2022-06-27| 985.83
#2022-06-28| 991.63
#2022-06-29| 975.19
#2022-06-30| 964.27
#2022-07-01| 962.37
#2022-07-04| 961.43
#2022-07-05| 970.00
#2022-07-06| 937.25
#2022-07-07| 943.56
#2022-07-08| 957.05
#2022-07-11| 955.97
#2022-07-12| 936.06
#2022-07-13| 940.23
#2022-07-14| 932.27
#2022-07-15| 930.34
#2022-07-18| 939.98
#2022-07-19| 955.09
#2022-07-20| 968.03
#2022-07-21| 967.38
#2022-07-22| 974.60
#2022-07-25| 965.46
#2022-07-26| 972.79
#2022-07-27| 968.32
#2022-07-28| 992.47
#2022-07-29| 999.09
#2022-08-01|1018.73
#2022-08-02|1001.03
#2022-08-03| 982.91
#2022-08-04| 982.29
#2022-08-05|1000.34
#2022-08-08|1013.73
#2022-08-09|1015.57
#2022-08-10|1032.78
#2022-08-11|1042.70
#2022-08-12|1051.40
#2022-08-15|1056.82
#2022-08-16|1045.53
#2022-08-17|1049.40
#2022-08-18|1043.16
#2022-08-19|1033.94
#2022-08-22|1024.22
#2022-08-23|1022.08
#2022-08-24|1025.06
#2022-08-25|1033.48
#2022-08-26|1034.77
#2022-08-29|1017.02
#2022-08-30|1032.90
#2022-08-31|1036.15
#2022-09-01|1010.59
#2022-09-02| 992.57
#2022-09-05| 996.36
#2022-09-06| 994.33
#2022-09-07| 973.19
#2022-09-08| 984.42
#2022-09-09| 997.84
#2022-09-12|1001.82
#2022-09-13|1011.97
#2022-09-14|1003.78
#2022-09-15| 989.53
#2022-09-16| 980.98
#2022-09-19| 973.25
#2022-09-20| 985.25
#2022-09-21| 978.65
#2022-09-22| 981.33
#2022-09-23| 973.52
#2022-09-26| 929.46
#2022-09-27| 935.21
#2022-09-28| 913.99
#2022-09-29| 915.68
#2022-09-30| 904.41
#2022-10-03| 907.38
#2022-10-04| 939.98
#2022-10-05| 945.95
#2022-10-06| 953.07
#2022-10-07| 940.95
#2022-10-10| 938.07
#2022-10-11| 929.69
#2022-10-12| 925.28
#2022-10-13| 917.90
#2022-10-14| 932.80
#2022-10-17| 929.29
#2022-10-18| 936.17
#2022-10-19| 937.44
#2022-10-20| 929.44
#2022-10-21| 911.57
#2022-10-24| 922.86
#2022-10-25| 926.23
#2022-10-26| 927.18
#2022-10-27| 941.99
#2022-10-28| 925.18
#2022-10-31| 927.01
#2022-11-01| 945.88
#2022-11-02| 957.77
#2022-11-03| 950.77
#2022-11-04| 952.63
#2022-11-07| 991.05
#2022-11-08|1002.31
#2022-11-09|1015.46
#2022-11-10|1023.16
#2022-11-11|1066.97
#2022-11-14|1055.43
#2022-11-15|1078.98
#2022-11-16|1074.09
#2022-11-17|1052.31
#2022-11-18|1059.44
#2022-11-21|1050.98
#2022-11-22|1061.79
#2022-11-23|1071.63
#2022-11-24|1090.54
#2022-11-25|1093.73
#2022-11-28|1072.14
#2022-11-29|1081.10
#2022-11-30|1081.06
#2022-12-01|1108.93
#2022-12-02|1093.24
#2022-12-05|1094.26
#2022-12-06|1086.46
#2022-12-07|1089.46
#2022-12-08|1085.76
#2022-12-09|1093.73
#2022-12-12|1077.89
#2022-12-13|1096.59
#2022-12-14|1114.28
#2022-12-15|1093.53
#2022-12-16|1081.04
#2022-12-19|1076.16
#2022-12-20|1094.69
#2022-12-21|1095.10
#2022-12-22|1103.52
#2022-12-23|1088.69
#2022-12-26|1104.22
#2022-12-27|1109.30
#2022-12-28|1110.13
#2022-12-29|1098.81
#2022-12-30|1105.40
#2023-01-02|1101.29
#2023-01-03|1104.47
#2023-01-04|1084.26
#2023-01-05|1076.48
#2023-01-06|1100.48
#2023-01-09|1117.46
#2023-01-10|1131.37
#2023-01-11|1143.31
#2023-01-12|1170.54
#2023-01-13|1202.35
#2023-01-16|1191.27
#2023-01-17|1195.16
#2023-01-18|1198.68
#2023-01-19|1191.81
#2023-01-20|1205.24
#2023-01-23|1211.41
#2023-01-24|1213.24
#2023-01-25|1228.81
#2023-01-26|1239.49
#2023-01-27|1246.38
#2023-01-30|1229.52
#2023-01-31|1227.52
#2023-02-01|1239.01
#2023-02-02|1240.65
#2023-02-03|1211.20
#2023-02-06|1198.78
#2023-02-07|1192.55
#2023-02-08|1184.27
#2023-02-09|1205.84
#2023-02-10|1208.27
#2023-02-13|1199.23
#2023-02-14|1216.35
#2023-02-15|1219.77
#2023-02-16|1228.16
#2023-02-17|1237.58
#2023-02-20|1260.63
#2023-02-21|1270.62
#2023-02-22|1251.76
#2023-02-23|1249.88
#2023-02-24|1224.52
#2023-02-27|1234.15
#2023-02-28|1218.35
#2023-03-01|1235.27
#2023-03-02|1253.56
#2023-03-03|1267.57
#2023-03-06|1270.53
#2023-03-07|1285.84
#2023-03-08|1265.64
#2023-03-09|1275.09
#2023-03-10|1268.20
#2023-03-13|1272.43
#2023-03-14|1220.30
#2023-03-15|1259.40
#2023-03-16|1220.73
#2023-03-17|1223.52
#2023-03-20|1209.39
#2023-03-21|1207.74
#2023-03-22|1224.36
#2023-03-23|1250.94
#2023-03-24|1237.52
#2023-03-27|1239.85
#2023-03-28|1254.28
#2023-03-29|1255.45
#2023-03-30|1259.44
#2023-03-31|1296.92
#2023-04-03|1323.97
#2023-04-04|1304.72
#2023-04-05|1293.70
#2023-04-06|1262.83
#2023-04-07|1273.08
#2023-04-10|1284.71
#2023-04-11|1299.27
#2023-04-12|1314.03
#2023-04-13|1308.47
#2023-04-14|1334.77
#2023-04-17|1340.45
#2023-04-18|1333.21
#2023-04-19|1340.35
#2023-04-20|1341.21
#2023-04-21|1317.55
#2023-04-24|1302.52
#2023-04-25|1273.24
#2023-04-26|1260.66
#2023-04-27|1272.50
#2023-04-28|1257.29
#2023-05-01|1257.06
#2023-05-02|1268.16
#2023-05-03|1271.99
#2023-05-04|1282.10
#2023-05-05|1276.18
#2023-05-08|1274.23
#2023-05-09|1303.18
#2023-05-10|1270.38
#2023-05-11|1251.31
#2023-05-12|1238.71
#2023-05-15|1241.63
#2023-05-16|1243.09
#2023-05-17|1231.73
#2023-05-18|1236.62
#2023-05-19|1227.05
#2023-05-22|1240.80
#2023-05-23|1242.61
#2023-05-24|1238.89
#2023-05-25|1216.83
#2023-05-26|1199.95
#2023-05-29|1208.75
#2023-05-30|1219.73
#2023-05-31|1195.79
#2023-06-01|1207.56
#2023-06-02|1241.76
#2023-06-05|1267.96
#2023-06-06|1279.04
#2023-06-07|1275.98
#2023-06-08|1279.84
#2023-06-09|1294.70
#2023-06-12|1295.59
#2023-06-13|1301.51
#2023-06-14|1328.73
#2023-06-15|1315.01
#2023-06-16|1323.64
#2023-06-19|1308.16
#2023-06-20|1294.09
#2023-06-21|1290.63
#2023-06-22|1296.92
#2023-06-23|1270.30
#2023-06-26|1278.17
#2023-06-27|1280.49
#2023-06-28|1275.79
#2023-06-29|1264.74
#2023-06-30|1270.67
#2023-07-03|1295.30
#2023-07-04|1297.18
#2023-07-05|1301.89
#2023-07-06|1281.23
#2023-07-07|1292.94
#2023-07-10|1295.52
#2023-07-11|1299.67
#2023-07-12|1326.16
#2023-07-13|1350.51
#2023-07-14|1370.37
#2023-07-17|1385.51
#2023-07-18|1409.40
#2023-07-19|1421.89
#2023-07-20|1417.23
#2023-07-21|1445.64
#2023-07-24|1543.99
#2023-07-25|1587.80
#2023-07-26|1560.74
#2023-07-27|1522.19
#2023-07-28|1542.65
#2023-07-31|1574.58
#2023-08-01|1553.08
#2023-08-02|1507.82
#2023-08-03|1506.30
#2023-08-04|1505.32
#2023-08-07|1479.72
#2023-08-08|1495.76
#2023-08-09|1496.52
#2023-08-10|1496.63
#2023-08-11|1474.07
#2023-08-14|1456.95
#2023-08-15|1462.62
#2023-08-16|1410.49
#2023-08-17|1405.70
#2023-08-18|1403.32
#2023-08-21|1401.73
#2023-08-22|1423.75
#2023-08-23|1432.84
#2023-08-24|1465.98
#2023-08-25|1455.48
#2023-08-28|1486.10
#2023-08-29|1482.95
#2023-08-30|1485.34
#2023-08-31|1489.72
#2023-09-01|1485.36
#2023-09-04|1535.66
#2023-09-05|1524.09
#2023-09-06|1512.31
#2023-09-07|1484.85
#2023-09-08|1484.20
#2023-09-11|1485.71
#2023-09-12|1464.15
#2023-09-13|1456.35
#2023-09-14|1496.73
#2023-09-15|1520.19
#2023-09-18|1532.45
#2023-09-19|1542.06
#2023-09-20|1537.66
#2023-09-21|1517.55
#2023-09-22|1502.95
#2023-09-25|1473.11
#2023-09-26|1459.58
#2023-09-27|1450.49
#2023-09-28|1449.10
#2023-09-29|1427.10
#2023-10-02|1421.81
#2023-10-03|1397.80
#2023-10-04|1336.83
#2023-10-05|1361.52
#2023-10-06|1364.84
#2023-10-09|1369.40
#2023-10-10|1368.35
#2023-10-11|1377.25
#2023-10-12|1393.78
#2023-10-13|1370.11
#2023-10-16|1359.91
#2023-10-17|1358.51
#2023-10-18|1357.95
#2023-10-19|1318.98
#2023-10-20|1300.34
#2023-10-23|1283.53
#2023-10-24|1310.04
#2023-10-25|1286.98
#2023-10-26|1248.66
#2023-10-27|1274.66
#2023-10-30|1283.73
#2023-10-31|1257.54
#2023-11-01|1268.01
#2023-11-02|1282.00
#2023-11-03|1305.45
#2023-11-06|1409.20
#2023-11-07|1351.89
#2023-11-08|1310.03
#2023-11-09|1317.41
#2023-11-10|1304.37
#2023-11-13|1305.75
#2023-11-14|1331.71
#2023-11-15|1353.89
#2023-11-16|1355.55
#2023-11-17|1367.34
#2023-11-20|1376.82
#2023-11-21|1387.45
#2023-11-22|1380.33
#2023-11-23|1385.05
#2023-11-24|1384.31
#2023-11-27|1379.80
#2023-11-28|1401.76
#2023-11-29|1398.30
#2023-11-30|1401.43
#2023-12-01|1391.99
#2023-12-04|1401.96
#2023-12-05|1371.46
#2023-12-06|1376.93
#2023-12-07|1375.97
#2023-12-08|1376.16
#2023-12-11|1365.38
#2023-12-12|1371.27
#2023-12-13|1350.02
#2023-12-14|1378.53
#2023-12-15|1416.34
#2023-12-18|1408.79
#2023-12-19|1403.90
#2023-12-20|1419.00
#2023-12-21|1410.36
#2023-12-22|1410.46
#2023-12-25|1398.98
#2023-12-26|1396.89
#2023-12-27|1428.98
#2023-12-28|1456.00
#2023-12-29|1453.60
#2024-01-01|1453.60
#2024-01-02|1431.35
#2024-01-03|1401.66
#2024-01-04|1414.54
#2024-01-05|1428.26
#2024-01-08|1419.02
#2024-01-09|1406.39
#2024-01-10|1386.74
#2024-01-11|1393.00
#2024-01-12|1390.35
#2024-01-15|1390.12
#2024-01-16|1368.39
#2024-01-17|1332.62
#2024-01-18|1334.29
#2024-01-19|1332.92
#2024-01-22|1325.42
#2024-01-23|1325.46
#2024-01-24|1323.59
#2024-01-25|1330.91
#2024-01-26|1334.41
#2024-01-29|1359.45
#2024-01-30|1358.93
#2024-01-31|1372.17
#2024-02-01|1379.15
#2024-02-02|1380.99
#2024-02-05|1375.29
#2024-02-06|1361.64
#2024-02-07|1385.28
#2024-02-08|1378.42
#2024-02-09|1374.32
#2024-02-12|1373.58
#2024-02-13|1365.49
#2024-02-14|1333.97
#2024-02-15|1346.79
#2024-02-16|1368.53
#2024-02-19|1386.18
#2024-02-20|1387.50
#2024-02-21|1381.06
#2024-02-22|1387.31
#2024-02-23|1387.06
#2024-02-26|1379.51
#2024-02-27|1392.38
#2024-02-28|1403.48
#2024-02-29|1394.16
#2024-03-01|1399.66
#2024-03-04|1415.42
#2024-03-05|1407.93
#2024-03-06|1407.73
#2024-03-07|1414.80
#2024-03-08|1442.55
#2024-03-11|1418.91
#2024-03-12|1427.48
#2024-03-13|1418.48
#2024-03-14|1419.23
#2024-03-15|1406.61
#2024-03-18|1422.85
#2024-03-19|1417.68
#2024-03-20|1406.00
#2024-03-21|1434.32
#2024-03-22|1437.35
#2024-03-25|1436.02
#2024-03-26|1426.24
#2024-03-27|1427.27
#2024-03-28|1404.57
#2024-03-29|1417.51
#2024-04-01|1394.15
#2024-04-02|1392.84
#2024-04-03|1376.98
#2024-04-04|1390.93
#2024-04-05|1382.00
#2024-04-08|1391.02
#2024-04-09|1404.59
#2024-04-10|1397.36
#2024-04-11|1388.59
#2024-04-12|1378.19
#2024-04-15|1369.13
#2024-04-16|1324.51
#2024-04-17|1305.27
#2024-04-18|1333.20
#2024-04-19|1314.31
#2024-04-22|1340.78
#2024-04-23|1338.96
#2024-04-24|1347.67
#2024-04-25|1320.42
#2024-04-26|1324.91
#2024-04-29|1342.22
#2024-04-30|1347.38
#2024-05-01|1330.82
#2024-05-02|1351.09
#2024-05-03|1366.03
#2024-05-06|1360.33
#2024-05-07|1361.67
#2024-05-08|1347.30
#2024-05-09|1339.42
#2024-05-10|1341.99
#2024-05-13|1335.95
#2024-05-14|1342.72
#2024-05-15|1343.86
#2024-05-16|1342.60
#2024-05-17|1340.31
#2024-05-20|1363.17
#2024-05-21|1350.14
#2024-05-22|1332.03
#2024-05-23|1322.30
#2024-05-24|1311.58
#2024-05-27|1336.28
#2024-05-28|1330.57
#2024-05-29|1308.96
#2024-05-30|1300.77
#2024-05-31|1314.91
#2024-06-03|1325.35
#2024-06-04|1328.61
#2024-06-05|1302.64
#2024-06-06|1307.03
#2024-06-07|1312.12
#2024-06-10|1308.39
#2024-06-11|1306.64
#2024-06-12|1308.53
#2024-06-13|1286.40
#2024-06-14|1289.07
#2024-06-17|1265.84
#2024-06-18|1265.19
#2024-06-19|1279.67
#2024-06-20|1271.95
#2024-06-21|1265.89
#2024-06-24|1262.08
#2024-06-25|1275.47
#2024-06-26|1269.61
#2024-06-27|1270.98
#2024-06-28|1273.45
#2024-07-01|1280.25
#2024-07-02|1272.27
#2024-07-03|1279.57
#2024-07-04|1305.16
#2024-07-05|1293.03
#2024-07-08|1286.50
#2024-07-09|1281.96
#2024-07-10|1274.72
#2024-07-11|1322.27
#2024-07-12|1325.27
#2024-07-15|1317.45
#2024-07-16|1296.31
#2024-07-17|1307.17
#2024-07-18|1295.53
#2024-07-19|1284.81
#2024-07-22|1262.07
#2024-07-23|1259.28
#2024-07-24|1249.62
#2024-07-25|1236.21
#2024-07-26|1229.87
#2024-07-29|1252.17
#2024-07-30|1242.51
#2024-07-31|1277.85
#2024-08-01|1268.34
#2024-08-02|1246.52
#2024-08-05|1121.87
#2024-08-06|1183.23
#2024-08-07|1180.23
#2024-08-08|1157.05
#2024-08-09|1183.91
#2024-08-12|1178.19
#2024-08-13|1191.42
#2024-08-14|1210.90
#2024-08-15|1208.02
#2024-08-16|1236.37
#2024-08-19|1237.95
#2024-08-20|1252.04
#2024-08-21|1252.08
#2024-08-22|1263.10
#2024-08-23|1264.47
#2024-08-26|1281.14
#2024-08-27|1295.21
#2024-08-28|1274.70
#2024-08-29|1274.65
#2024-08-30|1277.43
#2024-09-02|1289.80
#2024-09-03|1295.52
#2024-09-04|1260.94
#2024-09-05|1257.45
#2024-09-06|1240.32
#2024-09-09|1225.39
#2024-09-10|1218.26
#2024-09-11|1219.92
#2024-09-12|1247.64
#2024-09-13|1283.18
#2024-09-16|1284.47
#2024-09-17|1275.39
#2024-09-18|1284.29
#2024-09-19|1304.72
#2024-09-20|1310.19
#2024-09-23|1314.74
#2024-09-24|1330.37
#2024-09-25|1330.33
#2024-09-26|1351.57
#2024-09-27|1384.75
#2024-09-30|1365.89
#2024-10-01|1370.11
#2024-10-02|1352.03
#2024-10-03|1348.08
#2024-10-04|1340.08
#2024-10-07|1353.50
#2024-10-08|1332.98
#2024-10-09|1322.59
#2024-10-10|1322.96
#2024-10-11|1311.97
#2024-10-14|1303.29
#2024-10-15|1295.73
#2024-10-16|1280.87
#2024-10-17|1271.80
#2024-10-18|1276.19
#2024-10-21|1277.15
#2024-10-22|1251.87
#2024-10-23|1248.81
#2024-10-24|1274.94
#2024-10-25|1272.50
#2024-10-28|1296.24
#2024-10-29|1322.63
#2024-10-30|1271.53
#2024-10-31|1264.73
#2024-11-01|1252.86
#2024-11-04|1278.19
#2024-11-05|1292.67
#2024-11-06|1265.84
#2024-11-07|1293.75
#2024-11-08|1273.75
#2024-11-11|1244.81
#2024-11-12|1228.94
#2024-11-13|1175.11
#2024-11-14|1175.31
#2024-11-15|1161.93
#2024-11-18|1181.62
#2024-11-19|1188.84
#2024-11-20|1179.51
#2024-11-21|1182.87
#2024-11-22|1181.30
#2024-11-25|1176.39
#2024-11-26|1178.12
#2024-11-27|1184.73
#2024-11-28|1203.26
#2024-11-29|1200.73
#2024-12-02|1226.67
#2024-12-03|1247.82
#2024-12-04|1242.25
#2024-12-05|1266.99
#2024-12-06|1245.75
#2024-12-09|1194.57
#2024-12-10|1216.33
#2024-12-11|1201.29
#2024-12-12|1202.30
#2024-12-13|1177.54
#2024-12-16|1159.58
#2024-12-17|1140.90
#2024-12-18|1135.69
#2024-12-19|1107.70
#2024-12-20|1099.51
#2024-12-23|1112.35
#2024-12-24|1117.33
#2024-12-25|1123.53
#2024-12-26|1130.11
#2024-12-27|1123.81
#2024-12-30|1126.70
#2024-12-31|1126.85
#2025-01-01|1126.85
#2025-01-02|1120.29
#2025-01-03|1126.70
#2025-01-06|1124.14
#2025-01-07|1122.62
#2025-01-08|1118.97
#2025-01-09|1111.67
#2025-01-10|1101.61
#2025-01-13|1093.47
#2025-01-14|1090.39
#2025-01-15|1098.41
#2025-01-16|1105.28
#2025-01-17|1108.90
#2025-01-20|1129.97
#2025-01-21|1117.41
#2025-01-22|1119.03
#2025-01-23|1116.15
#2025-01-24|1130.62
#2025-01-27|1144.67
#2025-01-28|1131.78
#2025-01-29|1141.22
#2025-01-30|1152.29
#2025-01-31|1143.65
#2025-02-03|1109.71
#2025-02-04|1107.34
#2025-02-05|1135.49
#2025-02-06|1144.64
#2025-02-07|1156.61
#2025-02-10|1151.97
#2025-02-11|1147.47
#2025-02-12|1134.03
#2025-02-13|1157.63
#2025-02-14|1159.52
#2025-02-17|1171.71
#2025-02-18|1170.25
#2025-02-19|1185.54
#2025-02-20|1199.33
#2025-02-21|1203.04
#2025-02-24|1207.09
#2025-02-25|1194.53
#2025-02-26|1198.39
#2025-02-27|1203.81
#2025-02-28|1174.02
#2025-03-03|1185.28
#2025-03-04|1185.53
#2025-03-05|1192.44
#2025-03-06|1226.69
#2025-03-07|1253.32
#2025-03-10|1253.05
#2025-03-11|1229.11
#2025-03-12|1267.99
#2025-03-13|1258.36
#2025-03-14|1249.90
#2025-03-17|1260.26
#2025-03-18|1261.58
#2025-03-19|1263.62
#2025-03-20|1282.35
#2025-03-21|1269.93
#2025-03-24|1238.60
#2025-03-25|1243.76
#2025-03-26|1251.79
#2025-03-27|1237.96
#2025-03-28|1209.20
#2025-03-31|1175.04
#2025-04-01|1173.66
#2025-04-02|1151.00
#2025-04-03|1127.34
#2025-04-04|1127.34
#2025-04-07|1024.44
#2025-04-08|1062.50
#2025-04-09|1047.78
#2025-04-10|1120.19
#2025-04-11|1112.42
#2025-04-14|1129.71
#2025-04-15|1136.39
#2025-04-16|1125.94
#2025-04-17|1142.95
#2025-04-18|1151.02
#2025-04-21|1150.69
#2025-04-22|1165.74
#2025-04-23|1166.27
#2025-04-24|1165.73
#2025-04-25|1164.75
#2025-04-28|1184.41
#2025-04-29|1190.26
#2025-04-30|1187.01
#2025-05-01|1166.44
#2025-05-02|1174.01
#2025-05-05|1175.31
#2025-05-06|1180.87
#2025-05-07|1182.84
#2025-05-08|1171.27
#2025-05-09|1178.02
#2025-05-12|1164.44
#2025-05-13|1156.39
#2025-05-14|1163.83
#2025-05-15|1163.28
#2025-05-16|1162.12
#2025-05-19|1157.45
#2025-05-20|1151.07
#2025-05-21|1163.69
#2025-05-22|1152.58
#2025-05-23|1163.74
#2025-05-26|1185.29
#2025-05-27|1170.93
#2025-05-28|1171.89
#2025-05-29|1186.29
#2025-05-30|1185.41
#2025-06-02|1184.03
#2025-06-03|1182.14
#2025-06-04|1199.82
#2025-06-05|1202.40
#2025-06-06|1201.84
#2025-06-09|1201.81
#2025-06-10|1201.75
#2025-06-11|1212.72
#2025-06-12|1221.15
#2025-06-13|1206.65
#2025-06-16|1213.21
#2025-06-17|1203.22
#2025-06-18|1203.20
#2025-06-19|1197.84
#2025-06-20|1195.46
#2025-06-23|1172.73
#2025-06-24|1202.13
#2025-06-25|1197.57
#2025-06-26|1214.08
#2025-06-27|1227.69
#2025-06-30|1229.66
#2025-07-01|1236.89
#2025-07-02|1250.26
#2025-07-03|1288.00
#2025-07-04|1279.24
#2025-07-07|1259.95
#2025-07-08|1268.73
#2025-07-09|1272.19
#2025-07-10|1273.48
#2025-07-11|1288.14
#2025-07-14|1284.67
#2025-07-15|1275.55
#2025-07-16|1257.88
#2025-07-17|1250.86
#2025-07-18|1252.20
#2025-07-21|1274.89
#2025-07-22|1295.98
#2025-07-23|1322.64
#2025-07-24|1337.09
#2025-07-25|1315.93
#2025-07-28|1304.34
#2025-07-29|1290.57
#2025-07-30|1293.09
#2025-07-31|1271.26
#2025-08-01|1262.54
#2025-08-04|1259.89
#2025-08-05|1275.08
#2025-08-06|1288.81
#2025-08-07|1304.23
#2025-08-08|1301.77
#2025-08-11|1312.37
#2025-08-12|1313.29
#2025-08-13|1331.44
#2025-08-14|1324.98
#2025-08-15|1341.51
#2025-08-18|1327.24
#2025-08-19|1331.81
#2025-08-20|1331.93
#2025-08-21|1339.81
#2025-08-22|1351.41
#2025-08-25|1370.67
#2025-08-26|1358.74
#2025-08-27|1360.07
#2025-08-28|1366.17
#2025-08-29|1368.00
#2025-09-01|1364.49
#2025-09-02|1376.22
#2025-09-03|1386.78
#2025-09-04|1396.07
#2025-09-05|1417.28
#2025-09-08|1426.17
#2025-09-09|1415.10
#2025-09-10|1409.09
#2025-09-11|1416.04
#2025-09-12|1432.89
#2025-09-15|1434.80
#2025-09-16|1445.79
#2025-09-17|1429.83
#2025-09-18|1412.78
#2025-09-19|1400.50
#2025-09-22|1398.11
#2025-09-23|1395.94
#2025-09-24|1392.40
#2025-09-25|1410.61
#2025-09-26|1392.95
#2025-09-29|1410.34
#2025-09-30|1411.86
#2025-10-01|1403.78
#2025-10-02|1418.28
#2025-10-03|1427.15
#2025-10-06|1420.83
#2025-10-07|1416.92
#2025-10-08|1416.72
#2025-10-09|1424.64
#2025-10-10|1383.96
#2025-10-13|1409.28
#2025-10-14|1429.36
#2025-10-15|1456.88
#2025-10-16|1462.34
#2025-10-17|1454.10
#2025-10-20|1461.39
#2025-10-21|1450.21
#2025-10-22|1456.03
#2025-10-23|1447.17
#2025-10-24|1485.11
#2025-10-27|1499.69
#2025-10-28|1473.28
#2025-10-29|1485.05
#2025-10-30|1472.88
#2025-10-31|1460.45
#2025-11-03|1460.78
#2025-11-04|1453.71
#2025-11-05|1415.10
#2025-11-06|1428.85
#2025-11-07|1425.73
#2025-11-10|1440.95
#2025-11-11|1436.77
#2025-11-12|1479.41
#2025-11-13|1498.88
#2025-11-14|1481.89
#2025-11-17|1478.73
#2025-11-18|1431.21
#2025-11-19|1431.27
#2025-11-20|1455.59
#2025-11-21|1431.31
#2025-11-24|1420.13
#2025-11-25|1435.29
#2025-11-26|1461.61
#2025-11-27|1489.24
#2025-11-28|1498.26
#2025-12-01|1499.55
#2025-12-02|1487.41
#2025-12-03|1485.22
#2025-12-04|1502.59
#2025-12-05|1515.65
#2025-12-08|1533.78
#2025-12-09|1512.41
#2025-12-10|1526.96
#2025-12-11|1523.47
#2025-12-12|1563.60
#2025-12-15|1553.52
#2025-12-16|1504.41
#2025-12-17|1520.70
#2025-12-18|1499.38
#2025-12-19|1491.97
#2025-12-22|1526.18
#2025-12-23|1528.95
#2025-12-24|1561.66
#2025-12-25|1560.40
#2025-12-26|1556.18
#2025-12-29|1593.56
#2025-12-30|1563.24
#2025-12-31|1561.19
#2026-01-01|1561.19
#2026-01-02|1554.05
#2026-01-05|1584.10
#2026-01-06|1606.47
#2026-01-07|1615.00
#2026-01-08|1599.34
#2026-01-09|1607.50
#2026-01-12|1620.93
#2026-01-13|1681.81
#2026-01-14|1705.12
#2026-01-15|1742.37
#2026-01-16|1740.99
#2026-01-19|1765.73
#2026-01-20|1773.20
#2026-01-21|1778.32
#2026-01-22|1786.57
#2026-01-23|1808.59
#2026-01-26|1859.77
#2026-01-27|1865.88
#2026-01-28|1879.82
#2026-01-29|1917.55
#2026-01-30|1853.40
#2026-02-02|1759.98
#2026-02-03|1837.91
#2026-02-04|1894.63
#2026-02-05|1847.46
#2026-02-06|1832.35
#2026-02-09|1900.73
#2026-02-10|1959.21
#2026-02-11|1967.13
#2026-02-12|2065.03
#2026-02-13|1977.82
#2026-02-16|1988.97
#2026-02-17|1970.41
#2026-02-18|1993.01
#2026-02-19|2017.81
#2026-02-20|2022.87
#2026-02-23|2029.13
#2026-02-24|2085.39
#2026-02-25|2152.02
#2026-02-26|2141.51
#2026-02-27|2197.92
#2026-03-02|2203.80
#2026-03-03|2082.37
#2026-03-04|1902.49
#2026-03-05|1952.42
#2026-03-06|1946.28
#2026-03-09|1828.02
#2026-03-10|1895.87
#2026-03-11|1932.07
#2026-03-12|1891.46
#2026-03-13|1857.64
#2026-03-16|1833.40
#2026-03-17|1833.17
#2026-03-18|1894.41
#2026-03-19|1815.53
#2026-03-20|1807.82
#2026-03-23|1710.86
#2026-03-24|1772.92
#2026-03-25|1819.28
#2026-03-26|1796.82
#2026-03-27|1794.66
#2026-03-30|1766.12
#2026-03-31|1721.38
#2026-04-01|1833.80
#2026-04-02|1773.86
#2026-04-03|1808.25
#2026-04-06|1815.26
#2026-04-07|1812.72
#2026-04-08|1949.65
#2026-04-09|1933.29
#2026-04-10|1958.32
#2026-04-13|1949.19
#2026-04-14|2004.08
#2026-04-15|1986.72
#2026-04-16|2015.37
#2026-04-17|1998.51
#2026-04-20|1984.89
#2026-04-21|2017.64
#2026-04-22|2012.02
#2026-04-23|1965.77
#2026-04-24|1973.78