Table Data - NASDAQ Developed Markets: Asia Basic Resources Total Return Index
| Title | NASDAQ Developed Markets: Asia Basic Resources Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA5510T |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMASIA5510T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 697.14 |
| 2001-04-02 | 692.85 |
| 2001-04-03 | 705.79 |
| 2001-04-04 | 724.65 |
| 2001-04-05 | 734.80 |
| 2001-04-06 | 730.41 |
| 2001-04-09 | 715.18 |
| 2001-04-10 | 708.27 |
| 2001-04-11 | 714.86 |
| 2001-04-12 | 734.62 |
| 2001-04-13 | . |
| 2001-04-16 | 755.01 |
| 2001-04-17 | 752.79 |
| 2001-04-18 | 766.53 |
| 2001-04-19 | 764.88 |
| 2001-04-20 | 772.85 |
| 2001-04-23 | 789.36 |
| 2001-04-24 | 787.48 |
| 2001-04-25 | 802.66 |
| 2001-04-26 | 806.46 |
| 2001-04-27 | 798.49 |
| 2001-04-30 | 800.11 |
| 2001-05-01 | 823.44 |
| 2001-05-02 | 815.68 |
| 2001-05-03 | 822.08 |
| 2001-05-04 | 822.22 |
| 2001-05-07 | 818.52 |
| 2001-05-08 | 797.74 |
| 2001-05-09 | 783.68 |
| 2001-05-10 | 788.27 |
| 2001-05-11 | 791.74 |
| 2001-05-14 | 771.87 |
| 2001-05-15 | 781.05 |
| 2001-05-16 | 766.96 |
| 2001-05-17 | 775.40 |
| 2001-05-18 | 768.88 |
| 2001-05-21 | 787.08 |
| 2001-05-22 | 776.60 |
| 2001-05-23 | 791.56 |
| 2001-05-24 | 798.99 |
| 2001-05-25 | 779.25 |
| 2001-05-28 | . |
| 2001-05-29 | 779.31 |
| 2001-05-30 | 772.94 |
| 2001-05-31 | 772.20 |
| 2001-06-01 | 768.95 |
| 2001-06-04 | 765.62 |
| 2001-06-05 | 760.06 |
| 2001-06-06 | 758.75 |
| 2001-06-07 | 767.74 |
| 2001-06-08 | 767.99 |
| 2001-06-11 | 763.69 |
| 2001-06-12 | 746.33 |
| 2001-06-13 | 755.43 |
| 2001-06-14 | 760.08 |
| 2001-06-15 | 742.51 |
| 2001-06-18 | 734.91 |
| 2001-06-19 | 730.42 |
| 2001-06-20 | 724.01 |
| 2001-06-21 | 725.29 |
| 2001-06-22 | 729.79 |
| 2001-06-25 | 728.26 |
| 2001-06-26 | 738.37 |
| 2001-06-27 | 728.16 |
| 2001-06-28 | 714.48 |
| 2001-06-29 | 716.30 |
| 2001-07-02 | 715.47 |
| 2001-07-03 | 716.80 |
| 2001-07-04 | . |
| 2001-07-05 | 698.17 |
| 2001-07-06 | 683.19 |
| 2001-07-09 | 678.68 |
| 2001-07-10 | 684.04 |
| 2001-07-11 | 678.07 |
| 2001-07-12 | 690.27 |
| 2001-07-13 | 684.41 |
| 2001-07-16 | 676.78 |
| 2001-07-17 | 671.15 |
| 2001-07-18 | 658.06 |
| 2001-07-19 | 659.09 |
| 2001-07-20 | 661.21 |
| 2001-07-23 | 643.93 |
| 2001-07-24 | 649.43 |
| 2001-07-25 | 662.57 |
| 2001-07-26 | 670.58 |
| 2001-07-27 | 674.89 |
| 2001-07-30 | 649.52 |
| 2001-07-31 | 664.48 |
| 2001-08-01 | 669.23 |
| 2001-08-02 | 692.34 |
| 2001-08-03 | 690.20 |
| 2001-08-06 | 689.58 |
| 2001-08-07 | 690.99 |
| 2001-08-08 | 693.44 |
| 2001-08-09 | 679.54 |
| 2001-08-10 | 678.38 |
| 2001-08-13 | 665.32 |
| 2001-08-14 | 680.28 |
| 2001-08-15 | 691.60 |
| 2001-08-16 | 690.47 |
| 2001-08-17 | 692.56 |
| 2001-08-20 | 684.30 |
| 2001-08-21 | 694.16 |
| 2001-08-22 | 699.83 |
| 2001-08-23 | 697.41 |
| 2001-08-24 | 694.02 |
| 2001-08-27 | 694.69 |
| 2001-08-28 | 680.20 |
| 2001-08-29 | 671.09 |
| 2001-08-30 | 661.27 |
| 2001-08-31 | 657.02 |
| 2001-09-03 | . |
| 2001-09-04 | 645.76 |
| 2001-09-05 | 632.67 |
| 2001-09-06 | 620.88 |
| 2001-09-07 | 615.65 |
| 2001-09-10 | 590.52 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 579.13 |
| 2001-09-18 | 597.66 |
| 2001-09-19 | 606.22 |
| 2001-09-20 | 601.37 |
| 2001-09-21 | 584.62 |
| 2001-09-24 | 580.29 |
| 2001-09-25 | 594.73 |
| 2001-09-26 | 582.32 |
| 2001-09-27 | 578.08 |
| 2001-09-28 | 587.60 |
| 2001-10-01 | 594.84 |
| 2001-10-02 | 588.07 |
| 2001-10-03 | 587.33 |
| 2001-10-04 | 592.13 |
| 2001-10-05 | 588.02 |
| 2001-10-08 | 590.09 |
| 2001-10-09 | 581.07 |
| 2001-10-10 | 571.42 |
| 2001-10-11 | 578.40 |
| 2001-10-12 | 582.52 |
| 2001-10-15 | 579.57 |
| 2001-10-16 | 583.48 |
| 2001-10-17 | 584.03 |
| 2001-10-18 | 576.46 |
| 2001-10-19 | 577.54 |
| 2001-10-22 | 580.31 |
| 2001-10-23 | 583.75 |
| 2001-10-24 | 590.41 |
| 2001-10-25 | 592.74 |
| 2001-10-26 | 595.33 |
| 2001-10-29 | 589.53 |
| 2001-10-30 | 594.54 |
| 2001-10-31 | 587.13 |
| 2001-11-01 | 589.52 |
| 2001-11-02 | 587.68 |
| 2001-11-05 | 591.51 |
| 2001-11-06 | 596.45 |
| 2001-11-07 | 590.11 |
| 2001-11-08 | 594.31 |
| 2001-11-09 | 585.28 |
| 2001-11-12 | 576.44 |
| 2001-11-13 | 564.11 |
| 2001-11-14 | 555.94 |
| 2001-11-15 | 568.15 |
| 2001-11-16 | 574.64 |
| 2001-11-19 | 581.28 |
| 2001-11-20 | 581.65 |
| 2001-11-21 | 581.41 |
| 2001-11-22 | . |
| 2001-11-23 | 581.13 |
| 2001-11-26 | 595.55 |
| 2001-11-27 | 588.90 |
| 2001-11-28 | 581.40 |
| 2001-11-29 | 579.44 |
| 2001-11-30 | 578.86 |
| 2001-12-03 | 560.76 |
| 2001-12-04 | 569.59 |
| 2001-12-05 | 569.58 |
| 2001-12-06 | 579.03 |
| 2001-12-07 | 562.26 |
| 2001-12-10 | 552.44 |
| 2001-12-11 | 547.75 |
| 2001-12-12 | 556.09 |
| 2001-12-13 | 545.65 |
| 2001-12-14 | 533.27 |
| 2001-12-17 | 517.89 |
| 2001-12-18 | 515.87 |
| 2001-12-19 | 513.67 |
| 2001-12-20 | 526.53 |
| 2001-12-21 | 527.51 |
| 2001-12-24 | 525.87 |
| 2001-12-25 | . |
| 2001-12-26 | 513.64 |
| 2001-12-27 | 523.85 |
| 2001-12-28 | 533.45 |
| 2001-12-31 | 534.02 |
| 2002-01-01 | . |
| 2002-01-02 | 529.76 |
| 2002-01-03 | 531.46 |
| 2002-01-04 | 537.96 |
| 2002-01-07 | 541.08 |
| 2002-01-08 | 523.94 |
| 2002-01-09 | 525.59 |
| 2002-01-10 | 520.99 |
| 2002-01-11 | 516.42 |
| 2002-01-14 | 517.86 |
| 2002-01-15 | 504.56 |
| 2002-01-16 | 508.70 |
| 2002-01-17 | 509.00 |
| 2002-01-18 | 523.06 |
| 2002-01-21 | . |
| 2002-01-22 | 517.41 |
| 2002-01-23 | 516.36 |
| 2002-01-24 | 513.59 |
| 2002-01-25 | 524.39 |
| 2002-01-28 | 527.27 |
| 2002-01-29 | 524.25 |
| 2002-01-30 | 518.15 |
| 2002-01-31 | 523.21 |
| 2002-02-01 | 519.64 |
| 2002-02-04 | 524.94 |
| 2002-02-05 | 518.12 |
| 2002-02-06 | 520.50 |
| 2002-02-07 | 517.42 |
| 2002-02-08 | 521.15 |
| 2002-02-11 | 525.75 |
| 2002-02-12 | 537.15 |
| 2002-02-13 | 545.39 |
| 2002-02-14 | 555.48 |
| 2002-02-15 | 550.75 |
| 2002-02-18 | . |
| 2002-02-19 | 534.89 |
| 2002-02-20 | 530.77 |
| 2002-02-21 | 549.90 |
| 2002-02-22 | 552.34 |
| 2002-02-25 | 549.76 |
| 2002-02-26 | 548.30 |
| 2002-02-27 | 568.00 |
| 2002-02-28 | 581.07 |
| 2002-03-01 | 593.21 |
| 2002-03-04 | 617.21 |
| 2002-03-05 | 604.61 |
| 2002-03-06 | 599.82 |
| 2002-03-07 | 615.30 |
| 2002-03-08 | 623.52 |
| 2002-03-11 | 630.89 |
| 2002-03-12 | 612.19 |
| 2002-03-13 | 593.42 |
| 2002-03-14 | 595.19 |
| 2002-03-15 | 607.74 |
| 2002-03-18 | 593.21 |
| 2002-03-19 | 599.08 |
| 2002-03-20 | 585.90 |
| 2002-03-21 | 583.47 |
| 2002-03-22 | 570.15 |
| 2002-03-25 | 567.19 |
| 2002-03-26 | 569.24 |
| 2002-03-27 | 583.62 |
| 2002-03-28 | 589.05 |
| 2002-03-29 | . |
| 2002-04-01 | 572.69 |
| 2002-04-02 | 582.89 |
| 2002-04-03 | 597.69 |
| 2002-04-04 | 616.71 |
| 2002-04-05 | 631.44 |
| 2002-04-08 | 635.52 |
| 2002-04-09 | 624.76 |
| 2002-04-10 | 628.03 |
| 2002-04-11 | 614.87 |
| 2002-04-12 | 607.15 |
| 2002-04-15 | 610.70 |
| 2002-04-16 | 615.00 |
| 2002-04-17 | 619.59 |
| 2002-04-18 | 630.93 |
| 2002-04-19 | 625.25 |
| 2002-04-22 | 629.09 |
| 2002-04-23 | 631.10 |
| 2002-04-24 | 634.56 |
| 2002-04-25 | 646.91 |
| 2002-04-26 | 638.45 |
| 2002-04-29 | 637.26 |
| 2002-04-30 | 639.81 |
| 2002-05-01 | 643.97 |
| 2002-05-02 | 643.95 |
| 2002-05-03 | 648.87 |
| 2002-05-06 | 646.84 |
| 2002-05-07 | 646.02 |
| 2002-05-08 | 646.16 |
| 2002-05-09 | 647.14 |
| 2002-05-10 | 646.46 |
| 2002-05-13 | 637.99 |
| 2002-05-14 | 620.55 |
| 2002-05-15 | 631.19 |
| 2002-05-16 | 635.22 |
| 2002-05-17 | 646.66 |
| 2002-05-20 | 658.81 |
| 2002-05-21 | 679.96 |
| 2002-05-22 | 698.43 |
| 2002-05-23 | 690.19 |
| 2002-05-24 | 691.97 |
| 2002-05-27 | . |
| 2002-05-28 | 688.13 |
| 2002-05-29 | 681.82 |
| 2002-05-30 | 678.25 |
| 2002-05-31 | 677.97 |
| 2002-06-03 | 690.72 |
| 2002-06-04 | 689.96 |
| 2002-06-05 | 684.48 |
| 2002-06-06 | 673.80 |
| 2002-06-07 | 673.80 |
| 2002-06-10 | 669.80 |
| 2002-06-11 | 667.61 |
| 2002-06-12 | 660.80 |
| 2002-06-13 | 657.00 |
| 2002-06-14 | 657.00 |
| 2002-06-17 | 632.35 |
| 2002-06-18 | 641.35 |
| 2002-06-19 | 621.82 |
| 2002-06-20 | 641.05 |
| 2002-06-21 | 642.95 |
| 2002-06-24 | 650.34 |
| 2002-06-25 | 655.97 |
| 2002-06-26 | 652.60 |
| 2002-06-27 | 654.89 |
| 2002-06-28 | 673.19 |
| 2002-07-01 | 672.80 |
| 2002-07-02 | 672.33 |
| 2002-07-03 | 689.11 |
| 2002-07-04 | . |
| 2002-07-05 | 693.52 |
| 2002-07-08 | 698.45 |
| 2002-07-09 | 710.18 |
| 2002-07-10 | 707.36 |
| 2002-07-11 | 706.23 |
| 2002-07-12 | 707.63 |
| 2002-07-15 | 699.96 |
| 2002-07-16 | 692.02 |
| 2002-07-17 | 683.82 |
| 2002-07-18 | 684.11 |
| 2002-07-19 | 680.31 |
| 2002-07-22 | 679.94 |
| 2002-07-23 | 678.96 |
| 2002-07-24 | 670.40 |
| 2002-07-25 | 662.38 |
| 2002-07-26 | 644.72 |
| 2002-07-29 | 644.11 |
| 2002-07-30 | 630.59 |
| 2002-07-31 | 617.02 |
| 2002-08-01 | 610.45 |
| 2002-08-02 | 606.31 |
| 2002-08-05 | 589.25 |
| 2002-08-06 | 573.62 |
| 2002-08-07 | 592.21 |
| 2002-08-08 | 597.75 |
| 2002-08-09 | 610.78 |
| 2002-08-12 | 601.00 |
| 2002-08-13 | 599.94 |
| 2002-08-14 | 608.53 |
| 2002-08-15 | 607.19 |
| 2002-08-16 | 606.74 |
| 2002-08-19 | 591.81 |
| 2002-08-20 | 581.14 |
| 2002-08-21 | 588.43 |
| 2002-08-22 | 594.80 |
| 2002-08-23 | 603.34 |
| 2002-08-26 | 611.55 |
| 2002-08-27 | 610.68 |
| 2002-08-28 | 604.41 |
| 2002-08-29 | 593.34 |
| 2002-08-30 | 591.55 |
| 2002-09-02 | . |
| 2002-09-03 | 574.10 |
| 2002-09-04 | 562.14 |
| 2002-09-05 | 569.91 |
| 2002-09-06 | 562.10 |
| 2002-09-09 | 568.40 |
| 2002-09-10 | 567.97 |
| 2002-09-11 | 565.28 |
| 2002-09-12 | 566.71 |
| 2002-09-13 | 558.73 |
| 2002-09-16 | 553.51 |
| 2002-09-17 | 562.98 |
| 2002-09-18 | 560.62 |
| 2002-09-19 | 574.46 |
| 2002-09-20 | 559.41 |
| 2002-09-23 | 557.10 |
| 2002-09-24 | 551.64 |
| 2002-09-25 | 552.07 |
| 2002-09-26 | 560.26 |
| 2002-09-27 | 571.58 |
| 2002-09-30 | 575.52 |
| 2002-10-01 | 563.08 |
| 2002-10-02 | 558.08 |
| 2002-10-03 | 542.72 |
| 2002-10-04 | 546.57 |
| 2002-10-07 | 518.46 |
| 2002-10-08 | 514.11 |
| 2002-10-09 | 504.19 |
| 2002-10-10 | 502.29 |
| 2002-10-11 | 512.96 |
| 2002-10-14 | 512.63 |
| 2002-10-15 | 522.30 |
| 2002-10-16 | 527.05 |
| 2002-10-17 | 523.01 |
| 2002-10-18 | 526.16 |
| 2002-10-21 | 526.92 |
| 2002-10-22 | 508.58 |
| 2002-10-23 | 513.06 |
| 2002-10-24 | 506.41 |
| 2002-10-25 | 511.73 |
| 2002-10-28 | 508.56 |
| 2002-10-29 | 513.96 |
| 2002-10-30 | 513.53 |
| 2002-10-31 | 514.23 |
| 2002-11-01 | 516.79 |
| 2002-11-04 | 515.83 |
| 2002-11-05 | 528.21 |
| 2002-11-06 | 524.75 |
| 2002-11-07 | 534.49 |
| 2002-11-08 | 529.91 |
| 2002-11-11 | 526.87 |
| 2002-11-12 | 527.50 |
| 2002-11-13 | 520.87 |
| 2002-11-14 | 507.27 |
| 2002-11-15 | 505.70 |
| 2002-11-18 | 485.81 |
| 2002-11-19 | 479.44 |
| 2002-11-20 | 487.46 |
| 2002-11-21 | 497.50 |
| 2002-11-22 | 505.77 |
| 2002-11-25 | 521.13 |
| 2002-11-26 | 514.48 |
| 2002-11-27 | 520.07 |
| 2002-11-28 | . |
| 2002-11-29 | 528.05 |
| 2002-12-02 | 515.65 |
| 2002-12-03 | 508.84 |
| 2002-12-04 | 493.16 |
| 2002-12-05 | 496.93 |
| 2002-12-06 | 503.66 |
| 2002-12-09 | 503.42 |
| 2002-12-10 | 505.13 |
| 2002-12-11 | 505.41 |
| 2002-12-12 | 500.59 |
| 2002-12-13 | 503.26 |
| 2002-12-16 | 492.80 |
| 2002-12-17 | 494.24 |
| 2002-12-18 | 482.43 |
| 2002-12-19 | 494.86 |
| 2002-12-20 | 505.21 |
| 2002-12-23 | 506.75 |
| 2002-12-24 | 506.64 |
| 2002-12-25 | . |
| 2002-12-26 | 513.34 |
| 2002-12-27 | 521.70 |
| 2002-12-30 | 526.97 |
| 2002-12-31 | 526.35 |
| 2003-01-01 | . |
| 2003-01-02 | 521.45 |
| 2003-01-03 | 521.49 |
| 2003-01-06 | 534.08 |
| 2003-01-07 | 519.04 |
| 2003-01-08 | 509.02 |
| 2003-01-09 | 515.00 |
| 2003-01-10 | 516.29 |
| 2003-01-13 | 518.80 |
| 2003-01-14 | 526.74 |
| 2003-01-15 | 540.81 |
| 2003-01-16 | 543.39 |
| 2003-01-17 | 548.21 |
| 2003-01-20 | . |
| 2003-01-21 | 551.15 |
| 2003-01-22 | 547.56 |
| 2003-01-23 | 561.46 |
| 2003-01-24 | 562.04 |
| 2003-01-27 | 553.43 |
| 2003-01-28 | 542.76 |
| 2003-01-29 | 534.74 |
| 2003-01-30 | 537.18 |
| 2003-01-31 | 527.61 |
| 2003-02-03 | 534.23 |
| 2003-02-04 | 545.27 |
| 2003-02-05 | 548.18 |
| 2003-02-06 | 544.96 |
| 2003-02-07 | 539.71 |
| 2003-02-10 | 541.53 |
| 2003-02-11 | 539.96 |
| 2003-02-12 | 545.50 |
| 2003-02-13 | 541.21 |
| 2003-02-14 | 548.56 |
| 2003-02-17 | . |
| 2003-02-18 | 564.54 |
| 2003-02-19 | 561.60 |
| 2003-02-20 | 558.69 |
| 2003-02-21 | 550.90 |
| 2003-02-24 | 559.50 |
| 2003-02-25 | 543.81 |
| 2003-02-26 | 547.01 |
| 2003-02-27 | 552.11 |
| 2003-02-28 | 549.42 |
| 2003-03-03 | 551.71 |
| 2003-03-04 | 546.58 |
| 2003-03-05 | 547.78 |
| 2003-03-06 | 547.85 |
| 2003-03-07 | 528.24 |
| 2003-03-10 | 513.37 |
| 2003-03-11 | 503.59 |
| 2003-03-12 | 510.23 |
| 2003-03-13 | 508.17 |
| 2003-03-14 | 509.88 |
| 2003-03-17 | 499.83 |
| 2003-03-18 | 496.85 |
| 2003-03-19 | 489.16 |
| 2003-03-20 | 500.69 |
| 2003-03-21 | 495.31 |
| 2003-03-24 | 515.22 |
| 2003-03-25 | 512.43 |
| 2003-03-26 | 524.32 |
| 2003-03-27 | 524.55 |
| 2003-03-28 | 519.83 |
| 2003-03-31 | 515.92 |
| 2003-04-01 | 513.94 |
| 2003-04-02 | 519.90 |
| 2003-04-03 | 515.51 |
| 2003-04-04 | 510.23 |
| 2003-04-07 | 519.04 |
| 2003-04-08 | 515.83 |
| 2003-04-09 | 514.53 |
| 2003-04-10 | 513.54 |
| 2003-04-11 | 503.00 |
| 2003-04-14 | 492.70 |
| 2003-04-15 | 499.24 |
| 2003-04-16 | 494.17 |
| 2003-04-17 | 493.80 |
| 2003-04-18 | . |
| 2003-04-21 | 500.49 |
| 2003-04-22 | 494.85 |
| 2003-04-23 | 491.81 |
| 2003-04-24 | 498.20 |
| 2003-04-25 | 486.21 |
| 2003-04-28 | 481.21 |
| 2003-04-29 | 482.07 |
| 2003-04-30 | 497.94 |
| 2003-05-01 | 504.37 |
| 2003-05-02 | 507.87 |
| 2003-05-05 | 509.15 |
| 2003-05-06 | 519.51 |
| 2003-05-07 | 524.33 |
| 2003-05-08 | 519.42 |
| 2003-05-09 | 527.30 |
| 2003-05-12 | 535.19 |
| 2003-05-13 | 539.08 |
| 2003-05-14 | 542.28 |
| 2003-05-15 | 535.13 |
| 2003-05-16 | 539.09 |
| 2003-05-19 | 531.06 |
| 2003-05-20 | 529.50 |
| 2003-05-21 | 525.74 |
| 2003-05-22 | 529.80 |
| 2003-05-23 | 535.79 |
| 2003-05-26 | . |
| 2003-05-27 | 526.99 |
| 2003-05-28 | 523.64 |
| 2003-05-29 | 526.41 |
| 2003-05-30 | 522.19 |
| 2003-06-02 | 527.56 |
| 2003-06-03 | 531.66 |
| 2003-06-04 | 538.99 |
| 2003-06-05 | 563.01 |
| 2003-06-06 | 571.85 |
| 2003-06-09 | 578.34 |
| 2003-06-10 | 581.08 |
| 2003-06-11 | 578.30 |
| 2003-06-12 | 575.32 |
| 2003-06-13 | 578.56 |
| 2003-06-16 | 578.26 |
| 2003-06-17 | 584.30 |
| 2003-06-18 | 583.01 |
| 2003-06-19 | 583.17 |
| 2003-06-20 | 599.11 |
| 2003-06-23 | 617.60 |
| 2003-06-24 | 598.25 |
| 2003-06-25 | 606.15 |
| 2003-06-26 | 604.90 |
| 2003-06-27 | 613.93 |
| 2003-06-30 | 615.86 |
| 2003-07-01 | 627.77 |
| 2003-07-02 | 642.86 |
| 2003-07-03 | 634.01 |
| 2003-07-04 | . |
| 2003-07-07 | 641.25 |
| 2003-07-08 | 631.18 |
| 2003-07-09 | 639.81 |
| 2003-07-10 | 640.16 |
| 2003-07-11 | 627.94 |
| 2003-07-14 | 628.45 |
| 2003-07-15 | 631.67 |
| 2003-07-16 | 625.68 |
| 2003-07-17 | 611.30 |
| 2003-07-18 | 610.82 |
| 2003-07-21 | 613.51 |
| 2003-07-22 | 617.58 |
| 2003-07-23 | 647.92 |
| 2003-07-24 | 652.11 |
| 2003-07-25 | 652.86 |
| 2003-07-28 | 665.63 |
| 2003-07-29 | 670.11 |
| 2003-07-30 | 658.49 |
| 2003-07-31 | 653.95 |
| 2003-08-01 | 674.36 |
| 2003-08-04 | 673.11 |
| 2003-08-05 | 663.10 |
| 2003-08-06 | 651.08 |
| 2003-08-07 | 670.29 |
| 2003-08-08 | 662.28 |
| 2003-08-11 | 677.44 |
| 2003-08-12 | 682.24 |
| 2003-08-13 | 711.08 |
| 2003-08-14 | 736.01 |
| 2003-08-15 | 727.60 |
| 2003-08-18 | 751.46 |
| 2003-08-19 | 760.67 |
| 2003-08-20 | 781.92 |
| 2003-08-21 | 813.21 |
| 2003-08-22 | 810.90 |
| 2003-08-25 | 803.25 |
| 2003-08-26 | 817.86 |
| 2003-08-27 | 812.32 |
| 2003-08-28 | 790.92 |
| 2003-08-29 | 779.08 |
| 2003-09-01 | . |
| 2003-09-02 | 808.64 |
| 2003-09-03 | 801.39 |
| 2003-09-04 | 790.39 |
| 2003-09-05 | 777.64 |
| 2003-09-08 | 786.98 |
| 2003-09-09 | 809.35 |
| 2003-09-10 | 807.03 |
| 2003-09-11 | 794.61 |
| 2003-09-12 | 804.20 |
| 2003-09-15 | 803.23 |
| 2003-09-16 | 825.62 |
| 2003-09-17 | 832.48 |
| 2003-09-18 | 844.78 |
| 2003-09-19 | 838.27 |
| 2003-09-22 | 838.44 |
| 2003-09-23 | 841.77 |
| 2003-09-24 | 842.52 |
| 2003-09-25 | 818.13 |
| 2003-09-26 | 822.18 |
| 2003-09-29 | 810.93 |
| 2003-09-30 | 811.60 |
| 2003-10-01 | 818.74 |
| 2003-10-02 | 839.03 |
| 2003-10-03 | 875.23 |
| 2003-10-06 | 879.04 |
| 2003-10-07 | 882.34 |
| 2003-10-08 | 876.55 |
| 2003-10-09 | 891.94 |
| 2003-10-10 | 895.96 |
| 2003-10-13 | 892.89 |
| 2003-10-14 | 889.24 |
| 2003-10-15 | 907.51 |
| 2003-10-16 | 921.24 |
| 2003-10-17 | 905.92 |
| 2003-10-20 | 928.93 |
| 2003-10-21 | 925.39 |
| 2003-10-22 | 921.63 |
| 2003-10-23 | 866.72 |
| 2003-10-24 | 870.19 |
| 2003-10-27 | 887.29 |
| 2003-10-28 | 902.61 |
| 2003-10-29 | 921.62 |
| 2003-10-30 | 924.34 |
| 2003-10-31 | 902.84 |
| 2003-11-03 | 892.75 |
| 2003-11-04 | 916.44 |
| 2003-11-05 | 925.03 |
| 2003-11-06 | 901.13 |
| 2003-11-07 | 900.85 |
| 2003-11-10 | 892.39 |
| 2003-11-11 | 856.51 |
| 2003-11-12 | 839.58 |
| 2003-11-13 | 860.37 |
| 2003-11-14 | 853.92 |
| 2003-11-17 | 803.85 |
| 2003-11-18 | 810.65 |
| 2003-11-19 | 787.80 |
| 2003-11-20 | 806.13 |
| 2003-11-21 | 827.53 |
| 2003-11-24 | 824.49 |
| 2003-11-25 | 847.39 |
| 2003-11-26 | 853.90 |
| 2003-11-27 | . |
| 2003-11-28 | 839.14 |
| 2003-12-01 | 850.24 |
| 2003-12-02 | 859.11 |
| 2003-12-03 | 871.29 |
| 2003-12-04 | 879.21 |
| 2003-12-05 | 884.23 |
| 2003-12-08 | 865.17 |
| 2003-12-09 | 857.97 |
| 2003-12-10 | 839.70 |
| 2003-12-11 | 843.68 |
| 2003-12-12 | 860.91 |
| 2003-12-15 | 886.26 |
| 2003-12-16 | 879.21 |
| 2003-12-17 | 873.53 |
| 2003-12-18 | 868.05 |
| 2003-12-19 | 888.24 |
| 2003-12-22 | 889.75 |
| 2003-12-23 | 890.00 |
| 2003-12-24 | 893.22 |
| 2003-12-25 | . |
| 2003-12-26 | 929.26 |
| 2003-12-29 | 933.59 |
| 2003-12-30 | 947.63 |
| 2003-12-31 | 945.30 |
| 2004-01-01 | . |
| 2004-01-02 | 946.83 |
| 2004-01-05 | 967.15 |
| 2004-01-06 | 962.47 |
| 2004-01-07 | 958.66 |
| 2004-01-08 | 961.84 |
| 2004-01-09 | 962.89 |
| 2004-01-12 | 962.69 |
| 2004-01-13 | 952.14 |
| 2004-01-14 | 960.59 |
| 2004-01-15 | 941.89 |
| 2004-01-16 | 934.95 |
| 2004-01-19 | . |
| 2004-01-20 | 938.85 |
| 2004-01-21 | 950.74 |
| 2004-01-22 | 957.28 |
| 2004-01-23 | 959.90 |
| 2004-01-26 | 951.61 |
| 2004-01-27 | 953.88 |
| 2004-01-28 | 936.61 |
| 2004-01-29 | 917.05 |
| 2004-01-30 | 925.30 |
| 2004-02-02 | 923.78 |
| 2004-02-03 | 914.68 |
| 2004-02-04 | 887.48 |
| 2004-02-05 | 891.38 |
| 2004-02-06 | 898.94 |
| 2004-02-09 | 899.86 |
| 2004-02-10 | 892.60 |
| 2004-02-11 | 893.04 |
| 2004-02-12 | 891.47 |
| 2004-02-13 | 903.68 |
| 2004-02-16 | . |
| 2004-02-17 | 918.38 |
| 2004-02-18 | 919.13 |
| 2004-02-19 | 906.19 |
| 2004-02-20 | 889.39 |
| 2004-02-23 | 902.47 |
| 2004-02-24 | 886.13 |
| 2004-02-25 | 876.84 |
| 2004-02-26 | 879.12 |
| 2004-02-27 | 892.20 |
| 2004-03-01 | 918.45 |
| 2004-03-02 | 918.19 |
| 2004-03-03 | 913.33 |
| 2004-03-04 | 890.83 |
| 2004-03-05 | 891.59 |
| 2004-03-08 | 901.49 |
| 2004-03-09 | 911.80 |
| 2004-03-10 | 913.65 |
| 2004-03-11 | 915.26 |
| 2004-03-12 | 907.40 |
| 2004-03-15 | 922.17 |
| 2004-03-16 | 935.39 |
| 2004-03-17 | 955.35 |
| 2004-03-18 | 961.06 |
| 2004-03-19 | 963.56 |
| 2004-03-22 | 963.12 |
| 2004-03-23 | 971.15 |
| 2004-03-24 | 1015.62 |
| 2004-03-25 | 1039.21 |
| 2004-03-26 | 1060.77 |
| 2004-03-29 | 1054.06 |
| 2004-03-30 | 1049.96 |
| 2004-03-31 | 1077.14 |
| 2004-04-01 | 1075.88 |
| 2004-04-02 | 1066.96 |
| 2004-04-05 | 1057.36 |
| 2004-04-06 | 1051.45 |
| 2004-04-07 | 1062.17 |
| 2004-04-08 | 1077.07 |
| 2004-04-09 | . |
| 2004-04-12 | 1061.91 |
| 2004-04-13 | 1056.50 |
| 2004-04-14 | 1065.80 |
| 2004-04-15 | 1036.86 |
| 2004-04-16 | 1036.45 |
| 2004-04-19 | 1010.50 |
| 2004-04-20 | 1033.44 |
| 2004-04-21 | 1055.09 |
| 2004-04-22 | 1032.66 |
| 2004-04-23 | 1031.17 |
| 2004-04-26 | 1035.99 |
| 2004-04-27 | 1025.89 |
| 2004-04-28 | 1020.80 |
| 2004-04-29 | 1017.19 |
| 2004-04-30 | 973.94 |
| 2004-05-03 | 973.87 |
| 2004-05-04 | 978.79 |
| 2004-05-05 | 989.77 |
| 2004-05-06 | 957.14 |
| 2004-05-07 | 936.40 |
| 2004-05-10 | 857.34 |
| 2004-05-11 | 866.36 |
| 2004-05-12 | 907.37 |
| 2004-05-13 | 876.89 |
| 2004-05-14 | 855.44 |
| 2004-05-17 | 822.94 |
| 2004-05-18 | 850.30 |
| 2004-05-19 | 890.78 |
| 2004-05-20 | 887.79 |
| 2004-05-21 | 923.94 |
| 2004-05-24 | 928.68 |
| 2004-05-25 | 920.59 |
| 2004-05-26 | 934.26 |
| 2004-05-27 | 938.30 |
| 2004-05-28 | 941.99 |
| 2004-05-31 | . |
| 2004-06-01 | 957.63 |
| 2004-06-02 | 947.46 |
| 2004-06-03 | 921.20 |
| 2004-06-04 | 921.65 |
| 2004-06-07 | 955.14 |
| 2004-06-08 | 960.36 |
| 2004-06-09 | 962.13 |
| 2004-06-10 | 973.97 |
| 2004-06-11 | . |
| 2004-06-14 | 973.09 |
| 2004-06-15 | 969.49 |
| 2004-06-16 | 974.62 |
| 2004-06-17 | 977.42 |
| 2004-06-18 | 974.49 |
| 2004-06-21 | 990.22 |
| 2004-06-22 | 995.51 |
| 2004-06-23 | 1001.59 |
| 2004-06-24 | 1034.79 |
| 2004-06-25 | 1033.10 |
| 2004-06-28 | 1037.86 |
| 2004-06-29 | 1031.25 |
| 2004-06-30 | 1023.36 |
| 2004-07-01 | 1027.81 |
| 2004-07-02 | 1020.47 |
| 2004-07-05 | . |
| 2004-07-06 | 997.27 |
| 2004-07-07 | 1007.49 |
| 2004-07-08 | 1007.36 |
| 2004-07-09 | 1021.19 |
| 2004-07-12 | 1035.76 |
| 2004-07-13 | 1044.43 |
| 2004-07-14 | 1027.23 |
| 2004-07-15 | 1020.93 |
| 2004-07-16 | 1035.78 |
| 2004-07-19 | 1039.33 |
| 2004-07-20 | 1034.05 |
| 2004-07-21 | 1019.36 |
| 2004-07-22 | 1011.47 |
| 2004-07-23 | 995.24 |
| 2004-07-26 | 981.46 |
| 2004-07-27 | 950.77 |
| 2004-07-28 | 959.12 |
| 2004-07-29 | 945.65 |
| 2004-07-30 | 971.19 |
| 2004-08-02 | 977.38 |
| 2004-08-03 | 975.06 |
| 2004-08-04 | 956.66 |
| 2004-08-05 | 967.40 |
| 2004-08-06 | 967.98 |
| 2004-08-09 | 960.20 |
| 2004-08-10 | 958.58 |
| 2004-08-11 | 971.81 |
| 2004-08-12 | 973.31 |
| 2004-08-13 | 957.98 |
| 2004-08-16 | 954.29 |
| 2004-08-17 | 961.58 |
| 2004-08-18 | 968.48 |
| 2004-08-19 | 987.84 |
| 2004-08-20 | 998.71 |
| 2004-08-23 | 999.65 |
| 2004-08-24 | 998.99 |
| 2004-08-25 | 1008.93 |
| 2004-08-26 | 1014.80 |
| 2004-08-27 | 1018.26 |
| 2004-08-30 | 1020.80 |
| 2004-08-31 | 1031.49 |
| 2004-09-01 | 1038.79 |
| 2004-09-02 | 1050.77 |
| 2004-09-03 | 1030.51 |
| 2004-09-06 | . |
| 2004-09-07 | 1067.28 |
| 2004-09-08 | 1059.31 |
| 2004-09-09 | 1047.26 |
| 2004-09-10 | 1046.16 |
| 2004-09-13 | 1049.17 |
| 2004-09-14 | 1053.11 |
| 2004-09-15 | 1029.72 |
| 2004-09-16 | 1031.75 |
| 2004-09-17 | 1026.20 |
| 2004-09-20 | 1028.16 |
| 2004-09-21 | 1035.06 |
| 2004-09-22 | 1030.55 |
| 2004-09-23 | 1033.57 |
| 2004-09-24 | 1017.21 |
| 2004-09-27 | 1007.02 |
| 2004-09-28 | 1009.38 |
| 2004-09-29 | 1021.71 |
| 2004-09-30 | 1046.26 |
| 2004-10-01 | 1064.65 |
| 2004-10-04 | 1064.05 |
| 2004-10-05 | 1061.75 |
| 2004-10-06 | 1074.59 |
| 2004-10-07 | 1069.80 |
| 2004-10-08 | 1090.61 |
| 2004-10-11 | 1095.46 |
| 2004-10-12 | 1086.99 |
| 2004-10-13 | 1073.80 |
| 2004-10-14 | 1034.54 |
| 2004-10-15 | 1048.66 |
| 2004-10-18 | 1031.12 |
| 2004-10-19 | 1031.55 |
| 2004-10-20 | 1005.00 |
| 2004-10-21 | 1010.13 |
| 2004-10-22 | 1035.01 |
| 2004-10-25 | 1022.35 |
| 2004-10-26 | 1018.58 |
| 2004-10-27 | 1024.93 |
| 2004-10-28 | 1053.88 |
| 2004-10-29 | 1030.26 |
| 2004-11-01 | 1015.57 |
| 2004-11-02 | 1032.01 |
| 2004-11-03 | 1033.86 |
| 2004-11-04 | 1049.88 |
| 2004-11-05 | 1063.12 |
| 2004-11-08 | 1059.33 |
| 2004-11-09 | 1053.65 |
| 2004-11-10 | 1044.07 |
| 2004-11-11 | 1032.91 |
| 2004-11-12 | 1052.28 |
| 2004-11-15 | 1067.66 |
| 2004-11-16 | 1062.37 |
| 2004-11-17 | 1069.67 |
| 2004-11-18 | 1065.39 |
| 2004-11-19 | 1077.83 |
| 2004-11-22 | 1054.93 |
| 2004-11-23 | 1051.55 |
| 2004-11-24 | 1064.09 |
| 2004-11-25 | . |
| 2004-11-26 | 1097.22 |
| 2004-11-29 | 1111.33 |
| 2004-11-30 | 1104.60 |
| 2004-12-01 | 1093.81 |
| 2004-12-02 | 1103.67 |
| 2004-12-03 | 1106.62 |
| 2004-12-06 | 1096.05 |
| 2004-12-07 | 1080.37 |
| 2004-12-08 | 1053.57 |
| 2004-12-09 | 1031.14 |
| 2004-12-10 | 1025.15 |
| 2004-12-13 | 1029.90 |
| 2004-12-14 | 1037.41 |
| 2004-12-15 | 1057.51 |
| 2004-12-16 | 1051.37 |
| 2004-12-17 | 1055.62 |
| 2004-12-20 | 1060.56 |
| 2004-12-21 | 1056.86 |
| 2004-12-22 | 1066.39 |
| 2004-12-23 | 1070.73 |
| 2004-12-24 | . |
| 2004-12-27 | 1078.32 |
| 2004-12-28 | 1085.36 |
| 2004-12-29 | 1078.04 |
| 2004-12-30 | 1095.25 |
| 2004-12-31 | 1101.71 |
| 2005-01-03 | 1097.64 |
| 2005-01-04 | 1083.34 |
| 2005-01-05 | 1077.35 |
| 2005-01-06 | 1083.03 |
| 2005-01-07 | 1080.82 |
| 2005-01-10 | 1084.78 |
| 2005-01-11 | 1103.96 |
| 2005-01-12 | 1114.29 |
| 2005-01-13 | 1106.25 |
| 2005-01-14 | 1101.26 |
| 2005-01-17 | . |
| 2005-01-18 | 1105.28 |
| 2005-01-19 | 1111.75 |
| 2005-01-20 | 1090.54 |
| 2005-01-21 | 1089.74 |
| 2005-01-24 | 1096.31 |
| 2005-01-25 | 1093.44 |
| 2005-01-26 | 1124.12 |
| 2005-01-27 | 1120.78 |
#2005-01-28|1114.41
#2005-01-31|1120.84
#2005-02-01|1119.27
#2005-02-02|1141.77
#2005-02-03|1140.65
#2005-02-04|1147.90
#2005-02-07|1138.08
#2005-02-08|1141.06
#2005-02-09|1156.85
#2005-02-10|1162.58
#2005-02-11|1162.83
#2005-02-14|1169.68
#2005-02-15|1180.33
#2005-02-16|1166.90
#2005-02-17|1164.82
#2005-02-18|1172.76
#2005-02-21| .
#2005-02-22|1180.88
#2005-02-23|1155.94
#2005-02-24|1168.37
#2005-02-25|1191.37
#2005-02-28|1233.87
#2005-03-01|1246.87
#2005-03-02|1233.86
#2005-03-03|1229.35
#2005-03-04|1250.84
#2005-03-07|1250.85
#2005-03-08|1249.07
#2005-03-09|1266.16
#2005-03-10|1254.46
#2005-03-11|1258.65
#2005-03-14|1236.16
#2005-03-15|1244.54
#2005-03-16|1256.55
#2005-03-17|1242.77
#2005-03-18|1244.68
#2005-03-21|1242.04
#2005-03-22|1253.70
#2005-03-23|1233.83
#2005-03-24|1213.36
#2005-03-25| .
#2005-03-28|1214.94
#2005-03-29|1174.60
#2005-03-30|1157.63
#2005-03-31|1190.66
#2005-04-01|1199.00
#2005-04-04|1180.28
#2005-04-05|1185.66
#2005-04-06|1186.42
#2005-04-07|1188.24
#2005-04-08|1183.76
#2005-04-11|1170.34
#2005-04-12|1161.83
#2005-04-13|1171.96
#2005-04-14|1145.20
#2005-04-15|1128.60
#2005-04-18|1084.46
#2005-04-19|1117.05
#2005-04-20|1128.18
#2005-04-21|1122.48
#2005-04-22|1144.67
#2005-04-25|1150.64
#2005-04-26|1143.79
#2005-04-27|1157.38
#2005-04-28|1159.28
#2005-04-29|1170.40
#2005-05-02|1169.61
#2005-05-03|1169.22
#2005-05-04|1179.48
#2005-05-05|1178.04
#2005-05-06|1191.28
#2005-05-09|1183.28
#2005-05-10|1178.26
#2005-05-11|1167.60
#2005-05-12|1159.18
#2005-05-13|1137.44
#2005-05-16|1107.63
#2005-05-17|1093.96
#2005-05-18|1095.57
#2005-05-19|1125.45
#2005-05-20|1114.45
#2005-05-23|1126.82
#2005-05-24|1113.29
#2005-05-25|1076.88
#2005-05-26|1079.71
#2005-05-27|1090.25
#2005-05-30| .
#2005-05-31|1119.61
#2005-06-01|1122.63
#2005-06-02|1117.19
#2005-06-03|1127.47
#2005-06-06|1137.98
#2005-06-07|1133.12
#2005-06-08|1131.02
#2005-06-09|1111.18
#2005-06-10|1123.81
#2005-06-13|1116.62
#2005-06-14|1113.80
#2005-06-15|1118.48
#2005-06-16|1130.10
#2005-06-17|1157.23
#2005-06-20|1151.94
#2005-06-21|1150.81
#2005-06-22|1141.89
#2005-06-23|1142.05
#2005-06-24|1133.17
#2005-06-27|1119.30
#2005-06-28|1129.44
#2005-06-29|1124.79
#2005-06-30|1122.69
#2005-07-01|1114.37
#2005-07-04| .
#2005-07-05|1112.66
#2005-07-06|1110.75
#2005-07-07|1101.93
#2005-07-08|1105.49
#2005-07-11|1119.54
#2005-07-12|1118.90
#2005-07-13|1105.86
#2005-07-14|1112.23
#2005-07-15|1114.27
#2005-07-18|1119.16
#2005-07-19|1115.95
#2005-07-20|1127.10
#2005-07-21|1154.29
#2005-07-22|1150.00
#2005-07-25|1149.73
#2005-07-26|1137.83
#2005-07-27|1154.54
#2005-07-28|1155.06
#2005-07-29|1164.97
#2005-08-01|1176.78
#2005-08-02|1180.15
#2005-08-03|1186.91
#2005-08-04|1174.28
#2005-08-05|1148.92
#2005-08-08|1157.94
#2005-08-09|1179.87
#2005-08-10|1220.28
#2005-08-11|1234.46
#2005-08-12|1240.93
#2005-08-15|1267.43
#2005-08-16|1283.34
#2005-08-17|1279.33
#2005-08-18|1270.40
#2005-08-19|1260.69
#2005-08-22|1295.19
#2005-08-23|1286.18
#2005-08-24|1275.37
#2005-08-25|1263.24
#2005-08-26|1280.03
#2005-08-29|1256.55
#2005-08-30|1282.84
#2005-08-31|1283.15
#2005-09-01|1313.27
#2005-09-02|1326.32
#2005-09-05| .
#2005-09-06|1343.47
#2005-09-07|1333.87
#2005-09-08|1310.55
#2005-09-09|1335.23
#2005-09-12|1348.46
#2005-09-13|1338.35
#2005-09-14|1350.24
#2005-09-15|1384.65
#2005-09-16|1376.69
#2005-09-19|1377.72
#2005-09-20|1413.48
#2005-09-21|1422.06
#2005-09-22|1445.53
#2005-09-23|1437.81
#2005-09-26|1487.92
#2005-09-27|1492.11
#2005-09-28|1566.70
#2005-09-29|1631.04
#2005-09-30|1547.11
#2005-10-03|1542.04
#2005-10-04|1500.01
#2005-10-05|1493.44
#2005-10-06|1468.84
#2005-10-07|1504.87
#2005-10-10|1499.38
#2005-10-11|1553.87
#2005-10-12|1530.74
#2005-10-13|1499.35
#2005-10-14|1472.70
#2005-10-17|1442.13
#2005-10-18|1480.48
#2005-10-19|1451.07
#2005-10-20|1450.84
#2005-10-21|1441.14
#2005-10-24|1427.48
#2005-10-25|1461.65
#2005-10-26|1468.96
#2005-10-27|1496.68
#2005-10-28|1489.94
#2005-10-31|1502.18
#2005-11-01|1511.82
#2005-11-02|1534.17
#2005-11-03|1530.10
#2005-11-04|1512.58
#2005-11-07|1527.83
#2005-11-08|1606.01
#2005-11-09|1559.28
#2005-11-10|1544.23
#2005-11-11|1536.27
#2005-11-14|1502.63
#2005-11-15|1484.43
#2005-11-16|1512.95
#2005-11-17|1530.92
#2005-11-18|1532.05
#2005-11-21|1539.44
#2005-11-22|1548.82
#2005-11-23|1555.72
#2005-11-24| .
#2005-11-25|1527.38
#2005-11-28|1534.07
#2005-11-29|1545.98
#2005-11-30|1538.23
#2005-12-01|1538.74
#2005-12-02|1580.83
#2005-12-05|1602.29
#2005-12-06|1588.84
#2005-12-07|1587.24
#2005-12-08|1564.25
#2005-12-09|1616.62
#2005-12-12|1671.81
#2005-12-13|1738.91
#2005-12-14|1733.11
#2005-12-15|1701.41
#2005-12-16|1697.30
#2005-12-19|1694.17
#2005-12-20|1719.18
#2005-12-21|1706.02
#2005-12-22|1721.02
#2005-12-23|1725.93
#2005-12-26| .
#2005-12-27|1699.92
#2005-12-28|1717.61
#2005-12-29|1717.27
#2005-12-30|1706.25
#2006-01-02| .
#2006-01-03|1726.36
#2006-01-04|1782.44
#2006-01-05|1784.68
#2006-01-06|1795.30
#2006-01-09|1800.66
#2006-01-10|1782.04
#2006-01-11|1777.27
#2006-01-12|1791.40
#2006-01-13|1768.90
#2006-01-16| .
#2006-01-17|1704.52
#2006-01-18|1632.52
#2006-01-19|1693.56
#2006-01-20|1711.01
#2006-01-23|1672.40
#2006-01-24|1696.67
#2006-01-25|1721.31
#2006-01-26|1738.32
#2006-01-27|1771.72
#2006-01-30|1797.67
#2006-01-31|1825.94
#2006-02-01|1846.93
#2006-02-02|1841.40
#2006-02-03|1840.06
#2006-02-06|1871.66
#2006-02-07|1895.29
#2006-02-08|1822.23
#2006-02-09|1806.73
#2006-02-10|1793.14
#2006-02-13|1713.83
#2006-02-14|1757.24
#2006-02-15|1746.97
#2006-02-16|1739.94
#2006-02-17|1699.96
#2006-02-20| .
#2006-02-21|1722.66
#2006-02-22|1764.19
#2006-02-23|1812.80
#2006-02-24|1843.80
#2006-02-27|1903.23
#2006-02-28|1891.23
#2006-03-01|1875.82
#2006-03-02|1814.82
#2006-03-03|1807.93
#2006-03-06|1806.22
#2006-03-07|1803.72
#2006-03-08|1773.41
#2006-03-09|1805.89
#2006-03-10|1794.86
#2006-03-13|1810.87
#2006-03-14|1826.50
#2006-03-15|1827.89
#2006-03-16|1804.51
#2006-03-17|1836.89
#2006-03-20|1864.66
#2006-03-21|1852.89
#2006-03-22|1895.94
#2006-03-23|1863.05
#2006-03-24|1880.76
#2006-03-27|1904.08
#2006-03-28|1934.92
#2006-03-29|1912.71
#2006-03-30|1941.40
#2006-03-31|1927.95
#2006-04-03|1932.82
#2006-04-04|1943.66
#2006-04-05|1899.75
#2006-04-06|1896.75
#2006-04-07|1916.39
#2006-04-10|1905.45
#2006-04-11|1898.87
#2006-04-12|1868.30
#2006-04-13|1867.96
#2006-04-14| .
#2006-04-17|1846.08
#2006-04-18|1892.63
#2006-04-19|1904.51
#2006-04-20|1916.12
#2006-04-21|1902.33
#2006-04-24|1888.74
#2006-04-25|1895.78
#2006-04-26|1913.85
#2006-04-27|1913.31
#2006-04-28|1883.98
#2006-05-01|1914.02
#2006-05-02|1925.95
#2006-05-03|1919.13
#2006-05-04|1920.73
#2006-05-05|1940.07
#2006-05-08|1994.16
#2006-05-09|1996.24
#2006-05-10|1976.10
#2006-05-11|1964.11
#2006-05-12|1953.13
#2006-05-15|1938.67
#2006-05-16|1869.21
#2006-05-17|1935.68
#2006-05-18|1880.29
#2006-05-19|1875.28
#2006-05-22|1839.33
#2006-05-23|1797.46
#2006-05-24|1833.38
#2006-05-25|1814.15
#2006-05-26|1855.93
#2006-05-29| .
#2006-05-30|1872.13
#2006-05-31|1830.53
#2006-06-01|1824.51
#2006-06-02|1856.16
#2006-06-05|1838.95
#2006-06-06|1776.31
#2006-06-07|1702.87
#2006-06-08|1600.82
#2006-06-09|1652.11
#2006-06-12|1643.34
#2006-06-13|1557.79
#2006-06-14|1573.64
#2006-06-15|1611.08
#2006-06-16|1685.66
#2006-06-19|1655.72
#2006-06-20|1635.63
#2006-06-21|1633.11
#2006-06-22|1680.98
#2006-06-23|1666.75
#2006-06-26|1686.06
#2006-06-27|1712.05
#2006-06-28|1679.63
#2006-06-29|1709.29
#2006-06-30|1782.45
#2006-07-03|1799.44
#2006-07-04| .
#2006-07-05|1783.97
#2006-07-06|1775.03
#2006-07-07|1790.28
#2006-07-10|1810.21
#2006-07-11|1791.04
#2006-07-12|1773.20
#2006-07-13|1758.87
#2006-07-14|1707.09
#2006-07-17|1695.23
#2006-07-18|1609.05
#2006-07-19|1627.54
#2006-07-20|1693.79
#2006-07-21|1681.56
#2006-07-24|1629.77
#2006-07-25|1650.71
#2006-07-26|1647.61
#2006-07-27|1685.62
#2006-07-28|1741.85
#2006-07-31|1752.94
#2006-08-01|1753.76
#2006-08-02|1779.95
#2006-08-03|1761.97
#2006-08-04|1764.62
#2006-08-07|1718.14
#2006-08-08|1753.72
#2006-08-09|1776.60
#2006-08-10|1783.92
#2006-08-11|1767.05
#2006-08-14|1778.62
#2006-08-15|1775.90
#2006-08-16|1790.52
#2006-08-17|1835.76
#2006-08-18|1838.55
#2006-08-21|1828.72
#2006-08-22|1861.93
#2006-08-23|1866.36
#2006-08-24|1856.76
#2006-08-25|1832.68
#2006-08-28|1823.04
#2006-08-29|1840.06
#2006-08-30|1807.40
#2006-08-31|1814.48
#2006-09-01|1829.56
#2006-09-04| .
#2006-09-05|1886.46
#2006-09-06|1863.63
#2006-09-07|1840.19
#2006-09-08|1853.11
#2006-09-11|1808.92
#2006-09-12|1757.67
#2006-09-13|1733.96
#2006-09-14|1749.03
#2006-09-15|1737.21
#2006-09-18|1731.04
#2006-09-19|1756.63
#2006-09-20|1732.71
#2006-09-21|1743.52
#2006-09-22|1726.25
#2006-09-25|1708.18
#2006-09-26|1704.10
#2006-09-27|1751.05
#2006-09-28|1768.49
#2006-09-29|1765.18
#2006-10-02|1788.97
#2006-10-03|1764.57
#2006-10-04|1715.02
#2006-10-05|1743.65
#2006-10-06|1729.88
#2006-10-09|1727.48
#2006-10-10|1715.24
#2006-10-11|1669.72
#2006-10-12|1679.79
#2006-10-13|1705.00
#2006-10-16|1739.37
#2006-10-17|1748.56
#2006-10-18|1743.06
#2006-10-19|1767.56
#2006-10-20|1771.57
#2006-10-23|1771.88
#2006-10-24|1757.55
#2006-10-25|1762.99
#2006-10-26|1790.02
#2006-10-27|1790.93
#2006-10-30|1754.95
#2006-10-31|1758.42
#2006-11-01|1756.27
#2006-11-02|1750.26
#2006-11-03|1736.54
#2006-11-06|1738.94
#2006-11-07|1770.88
#2006-11-08|1744.08
#2006-11-09|1734.23
#2006-11-10|1762.19
#2006-11-13|1718.90
#2006-11-14|1739.00
#2006-11-15|1720.64
#2006-11-16|1714.48
#2006-11-17|1696.03
#2006-11-20|1641.28
#2006-11-21|1653.14
#2006-11-22|1713.51
#2006-11-23| .
#2006-11-24|1708.64
#2006-11-27|1722.63
#2006-11-28|1759.08
#2006-11-29|1787.17
#2006-11-30|1822.87
#2006-12-01|1844.24
#2006-12-04|1858.70
#2006-12-05|1863.00
#2006-12-06|1883.48
#2006-12-07|1875.20
#2006-12-08|1883.91
#2006-12-11|1906.94
#2006-12-12|1884.58
#2006-12-13|1892.80
#2006-12-14|1886.21
#2006-12-15|1890.06
#2006-12-18|1901.58
#2006-12-19|1872.00
#2006-12-20|1914.86
#2006-12-21|1927.60
#2006-12-22|1934.48
#2006-12-25| .
#2006-12-26|1996.95
#2006-12-27|1979.66
#2006-12-28|2019.90
#2006-12-29|2007.72
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2004.99
#2007-01-04|1984.25
#2007-01-05|1918.45
#2007-01-08|1919.52
#2007-01-09|1950.16
#2007-01-10|1893.06
#2007-01-11|1891.50
#2007-01-12|1889.13
#2007-01-15| .
#2007-01-16|1917.53
#2007-01-17|1932.46
#2007-01-18|1929.79
#2007-01-19|1927.43
#2007-01-22|1970.79
#2007-01-23|2005.92
#2007-01-24|2034.27
#2007-01-25|2014.79
#2007-01-26|2033.78
#2007-01-29|2045.76
#2007-01-30|2041.75
#2007-01-31|2048.75
#2007-02-01|2092.68
#2007-02-02|2090.86
#2007-02-05|2063.75
#2007-02-06|2113.89
#2007-02-07|2114.56
#2007-02-08|2080.74
#2007-02-09|2099.86
#2007-02-12|2097.91
#2007-02-13|2132.35
#2007-02-14|2166.64
#2007-02-15|2193.69
#2007-02-16|2196.16
#2007-02-19| .
#2007-02-20|2279.73
#2007-02-21|2299.74
#2007-02-22|2311.46
#2007-02-23|2360.89
#2007-02-26|2434.08
#2007-02-27|2434.57
#2007-02-28|2337.90
#2007-03-01|2355.58
#2007-03-02|2403.13
#2007-03-05|2271.84
#2007-03-06|2399.25
#2007-03-07|2377.91
#2007-03-08|2441.20
#2007-03-09|2421.76
#2007-03-12|2458.17
#2007-03-13|2419.91
#2007-03-14|2339.97
#2007-03-15|2386.61
#2007-03-16|2342.97
#2007-03-19|2350.79
#2007-03-20|2338.68
#2007-03-21|2329.89
#2007-03-22|2397.21
#2007-03-23|2392.91
#2007-03-26|2390.48
#2007-03-27|2408.43
#2007-03-28|2393.60
#2007-03-29|2361.44
#2007-03-30|2331.11
#2007-04-02|2243.90
#2007-04-03|2258.61
#2007-04-04|2283.79
#2007-04-05|2239.14
#2007-04-06| .
#2007-04-09|2211.66
#2007-04-10|2262.30
#2007-04-11|2254.11
#2007-04-12|2285.79
#2007-04-13|2229.13
#2007-04-16|2231.73
#2007-04-17|2234.94
#2007-04-18|2296.53
#2007-04-19|2263.63
#2007-04-20|2233.22
#2007-04-23|2233.10
#2007-04-24|2239.54
#2007-04-25|2208.77
#2007-04-26|2264.51
#2007-04-27|2238.55
#2007-04-30|2236.64
#2007-05-01|2244.49
#2007-05-02|2289.50
#2007-05-03|2286.92
#2007-05-04|2291.45
#2007-05-07|2376.88
#2007-05-08|2390.42
#2007-05-09|2463.08
#2007-05-10|2440.26
#2007-05-11|2429.44
#2007-05-14|2442.75
#2007-05-15|2395.90
#2007-05-16|2390.38
#2007-05-17|2384.60
#2007-05-18|2324.06
#2007-05-21|2355.81
#2007-05-22|2379.14
#2007-05-23|2336.59
#2007-05-24|2321.80
#2007-05-25|2286.97
#2007-05-28| .
#2007-05-29|2328.58
#2007-05-30|2341.73
#2007-05-31|2361.50
#2007-06-01|2416.91
#2007-06-04|2471.98
#2007-06-05|2459.76
#2007-06-06|2494.22
#2007-06-07|2482.47
#2007-06-08|2433.46
#2007-06-11|2395.53
#2007-06-12|2388.55
#2007-06-13|2370.98
#2007-06-14|2386.12
#2007-06-15|2427.14
#2007-06-18|2425.26
#2007-06-19|2430.08
#2007-06-20|2402.13
#2007-06-21|2438.57
#2007-06-22|2427.12
#2007-06-25|2400.63
#2007-06-26|2425.86
#2007-06-27|2395.30
#2007-06-28|2378.12
#2007-06-29|2410.99
#2007-07-02|2469.69
#2007-07-03|2462.92
#2007-07-04| .
#2007-07-05|2446.59
#2007-07-06|2435.85
#2007-07-09|2464.47
#2007-07-10|2488.63
#2007-07-11|2460.21
#2007-07-12|2438.61
#2007-07-13|2465.27
#2007-07-16|2470.28
#2007-07-17|2501.48
#2007-07-18|2507.32
#2007-07-19|2569.00
#2007-07-20|2654.66
#2007-07-23|2668.25
#2007-07-24|2639.29
#2007-07-25|2622.02
#2007-07-26|2575.25
#2007-07-27|2513.44
#2007-07-30|2597.12
#2007-07-31|2550.66
#2007-08-01|2500.27
#2007-08-02|2501.28
#2007-08-03|2528.88
#2007-08-06|2542.34
#2007-08-07|2482.86
#2007-08-08|2382.19
#2007-08-09|2397.13
#2007-08-10|2319.92
#2007-08-13|2335.39
#2007-08-14|2381.89
#2007-08-15|2343.85
#2007-08-16|2323.02
#2007-08-17|2114.92
#2007-08-20|2174.65
#2007-08-21|2262.78
#2007-08-22|2219.62
#2007-08-23|2308.76
#2007-08-24|2307.02
#2007-08-27|2307.90
#2007-08-28|2317.16
#2007-08-29|2273.74
#2007-08-30|2263.13
#2007-08-31|2335.34
#2007-09-03| .
#2007-09-04|2342.34
#2007-09-05|2303.60
#2007-09-06|2335.70
#2007-09-07|2329.50
#2007-09-10|2260.90
#2007-09-11|2277.09
#2007-09-12|2255.61
#2007-09-13|2220.04
#2007-09-14|2274.32
#2007-09-17|2273.24
#2007-09-18|2220.79
#2007-09-19|2323.12
#2007-09-20|2414.45
#2007-09-21|2447.80
#2007-09-24|2461.99
#2007-09-25|2507.09
#2007-09-26|2494.54
#2007-09-27|2529.79
#2007-09-28|2532.39
#2007-10-01|2509.98
#2007-10-02|2521.12
#2007-10-03|2552.71
#2007-10-04|2546.44
#2007-10-05|2533.15
#2007-10-08|2514.30
#2007-10-09|2505.26
#2007-10-10|2501.39
#2007-10-11|2543.36
#2007-10-12|2534.52
#2007-10-15|2542.44
#2007-10-16|2511.41
#2007-10-17|2447.53
#2007-10-18|2478.59
#2007-10-19|2422.85
#2007-10-22|2363.40
#2007-10-23|2361.23
#2007-10-24|2393.12
#2007-10-25|2340.39
#2007-10-26|2388.83
#2007-10-29|2394.87
#2007-10-30|2363.17
#2007-10-31|2306.04
#2007-11-01|2327.89
#2007-11-02|2295.89
#2007-11-05|2222.23
#2007-11-06|2246.89
#2007-11-07|2243.94
#2007-11-08|2199.99
#2007-11-09|2209.21
#2007-11-12|2154.71
#2007-11-13|2116.44
#2007-11-14|2163.21
#2007-11-15|2193.93
#2007-11-16|2132.17
#2007-11-19|2061.66
#2007-11-20|2087.83
#2007-11-21|2034.03
#2007-11-22| .
#2007-11-23|2059.03
#2007-11-26|2088.47
#2007-11-27|2050.90
#2007-11-28|2028.29
#2007-11-29|2093.73
#2007-11-30|2164.16
#2007-12-03|2174.32
#2007-12-04|2132.57
#2007-12-05|2076.69
#2007-12-06|2085.34
#2007-12-07|2147.55
#2007-12-10|2128.52
#2007-12-11|2157.64
#2007-12-12|2143.04
#2007-12-13|2073.54
#2007-12-14|2008.92
#2007-12-17|1929.74
#2007-12-18|1941.47
#2007-12-19|1933.83
#2007-12-20|1955.77
#2007-12-21|1994.63
#2007-12-24|1987.10
#2007-12-25| .
#2007-12-26|2079.07
#2007-12-27|2068.98
#2007-12-28|2057.16
#2007-12-31|2082.71
#2008-01-01| .
#2008-01-02|2117.33
#2008-01-03|2119.36
#2008-01-04|2062.68
#2008-01-07|1999.25
#2008-01-08|2024.79
#2008-01-09|2085.18
#2008-01-10|2051.76
#2008-01-11|2027.27
#2008-01-14|2040.38
#2008-01-15|1994.02
#2008-01-16|1897.57
#2008-01-17|1939.88
#2008-01-18|1998.68
#2008-01-21| .
#2008-01-22|1785.19
#2008-01-23|1869.09
#2008-01-24|1935.47
#2008-01-25|2024.96
#2008-01-28|1930.04
#2008-01-29|1967.47
#2008-01-30|1924.14
#2008-01-31|1950.22
#2008-02-01|1946.99
#2008-02-04|1955.13
#2008-02-05|1948.80
#2008-02-06|1850.96
#2008-02-07|1826.11
#2008-02-08|1739.89
#2008-02-11|1749.05
#2008-02-12|1736.74
#2008-02-13|1722.39
#2008-02-14|1797.93
#2008-02-15|1810.12
#2008-02-18| .
#2008-02-19|1901.24
#2008-02-20|1840.88
#2008-02-21|1932.86
#2008-02-22|1956.23
#2008-02-25|1952.30
#2008-02-26|1941.53
#2008-02-27|1973.66
#2008-02-28|1993.26
#2008-02-29|2004.57
#2008-03-03|1887.96
#2008-03-04|1911.77
#2008-03-05|1881.46
#2008-03-06|1895.65
#2008-03-07|1816.90
#2008-03-10|1717.95
#2008-03-11|1761.78
#2008-03-12|1779.15
#2008-03-13|1765.97
#2008-03-14|1741.50
#2008-03-17|1778.65
#2008-03-18|1752.79
#2008-03-19|1808.24
#2008-03-20|1814.18
#2008-03-21| .
#2008-03-24|1827.30
#2008-03-25|1860.97
#2008-03-26|1901.47
#2008-03-27|1897.09
#2008-03-28|1937.61
#2008-03-31|1860.65
#2008-04-01|1840.40
#2008-04-02|1873.80
#2008-04-03|1911.42
#2008-04-04|1894.96
#2008-04-07|1881.02
#2008-04-08|1854.55
#2008-04-09|1830.55
#2008-04-10|1840.74
#2008-04-11|1885.52
#2008-04-14|1865.38
#2008-04-15|1904.39
#2008-04-16|1942.69
#2008-04-17|1952.64
#2008-04-18|1953.25
#2008-04-21|2018.15
#2008-04-22|1984.60
#2008-04-23|1999.44
#2008-04-24|1968.32
#2008-04-25|2035.51
#2008-04-28|2073.24
#2008-04-29|2095.12
#2008-04-30|2029.90
#2008-05-01|2013.68
#2008-05-02|2033.07
#2008-05-05|2037.77
#2008-05-06|2058.88
#2008-05-07|2086.41
#2008-05-08|2092.95
#2008-05-09|2064.37
#2008-05-12|2037.09
#2008-05-13|2030.17
#2008-05-14|2077.18
#2008-05-15|2165.56
#2008-05-16|2219.41
#2008-05-19|2272.33
#2008-05-20|2328.07
#2008-05-21|2312.95
#2008-05-22|2288.13
#2008-05-23|2251.14
#2008-05-26| .
#2008-05-27|2230.85
#2008-05-28|2187.57
#2008-05-29|2195.50
#2008-05-30|2220.18
#2008-06-02|2259.97
#2008-06-03|2226.13
#2008-06-04|2214.84
#2008-06-05|2222.41
#2008-06-06|2287.64
#2008-06-09|2205.67
#2008-06-10|2139.19
#2008-06-11|2159.21
#2008-06-12|2055.57
#2008-06-13|2066.06
#2008-06-16|2121.15
#2008-06-17|2103.30
#2008-06-18|2103.76
#2008-06-19|2042.02
#2008-06-20|2036.07
#2008-06-23|2013.06
#2008-06-24|1992.81
#2008-06-25|1970.43
#2008-06-26|1971.34
#2008-06-27|1960.82
#2008-06-30|2005.64
#2008-07-01|1984.14
#2008-07-02|1955.61
#2008-07-03|1875.77
#2008-07-04| .
#2008-07-07|1904.43
#2008-07-08|1844.65
#2008-07-09|1854.56
#2008-07-10|1892.31
#2008-07-11|1919.92
#2008-07-14|1952.82
#2008-07-15|1944.44
#2008-07-16|1904.69
#2008-07-17|1931.57
#2008-07-18|1883.80
#2008-07-21|1885.05
#2008-07-22|1942.87
#2008-07-23|1954.67
#2008-07-24|1971.12
#2008-07-25|1897.44
#2008-07-28|1904.07
#2008-07-29|1869.59
#2008-07-30|1914.11
#2008-07-31|1927.23
#2008-08-01|1884.30
#2008-08-04|1765.72
#2008-08-05|1703.04
#2008-08-06|1747.74
#2008-08-07|1716.80
#2008-08-08|1709.96
#2008-08-11|1732.52
#2008-08-12|1675.04
#2008-08-13|1675.17
#2008-08-14|1680.14
#2008-08-15|1655.18
#2008-08-18|1692.01
#2008-08-19|1649.63
#2008-08-20|1663.76
#2008-08-21|1712.54
#2008-08-22|1658.35
#2008-08-25|1683.07
#2008-08-26|1675.27
#2008-08-27|1686.23
#2008-08-28|1667.84
#2008-08-29|1739.68
#2008-09-01| .
#2008-09-02|1688.81
#2008-09-03|1649.95
#2008-09-04|1598.08
#2008-09-05|1572.57
#2008-09-08|1632.09
#2008-09-09|1567.80
#2008-09-10|1530.15
#2008-09-11|1503.99
#2008-09-12|1535.70
#2008-09-15|1548.60
#2008-09-16|1470.37
#2008-09-17|1461.62
#2008-09-18|1428.11
#2008-09-19|1479.47
#2008-09-22|1490.71
#2008-09-23|1501.98
#2008-09-24|1498.17
#2008-09-25|1491.71
#2008-09-26|1449.69
#2008-09-29|1418.75
#2008-09-30|1342.48
#2008-10-01|1340.97
#2008-10-02|1253.62
#2008-10-03|1207.92
#2008-10-06|1169.85
#2008-10-07|1166.51
#2008-10-08|1050.85
#2008-10-09|1073.40
#2008-10-10|1006.51
#2008-10-13| 999.09
#2008-10-14|1169.69
#2008-10-15|1134.85
#2008-10-16|1019.10
#2008-10-17|1042.87
#2008-10-20|1087.27
#2008-10-21|1125.36
#2008-10-22|1054.80
#2008-10-23|1034.78
#2008-10-24| 982.09
#2008-10-27| 885.91
#2008-10-28| 982.53
#2008-10-29|1022.32
#2008-10-30|1125.14
#2008-10-31|1087.54
#2008-11-03|1080.75
#2008-11-04|1140.65
#2008-11-05|1210.03
#2008-11-06|1147.23
#2008-11-07|1069.37
#2008-11-10|1148.56
#2008-11-11|1120.96
#2008-11-12|1114.43
#2008-11-13|1047.77
#2008-11-14|1049.97
#2008-11-17|1043.90
#2008-11-18|1040.83
#2008-11-19|1011.66
#2008-11-20| 969.63
#2008-11-21|1014.36
#2008-11-24| 997.26
#2008-11-25|1053.65
#2008-11-26|1052.84
#2008-11-27| .
#2008-11-28|1121.61
#2008-12-01|1131.31
#2008-12-02|1055.63
#2008-12-03|1071.36
#2008-12-04|1085.67
#2008-12-05|1091.62
#2008-12-08|1137.31
#2008-12-09|1160.53
#2008-12-10|1204.33
#2008-12-11|1221.17
#2008-12-12|1178.58
#2008-12-15|1232.30
#2008-12-16|1194.86
#2008-12-17|1222.11
#2008-12-18|1241.41
#2008-12-19|1220.91
#2008-12-22|1221.08
#2008-12-23|1216.90
#2008-12-24|1177.14
#2008-12-25| .
#2008-12-26|1185.45
#2008-12-29|1202.26
#2008-12-30|1205.37
#2008-12-31|1199.21
#2009-01-01| .
#2009-01-02|1196.77
#2009-01-05|1226.98
#2009-01-06|1209.02
#2009-01-07|1265.34
#2009-01-08|1226.54
#2009-01-09|1234.72
#2009-01-12|1246.09
#2009-01-13|1167.83
#2009-01-14|1185.42
#2009-01-15|1130.85
#2009-01-16|1151.75
#2009-01-19| .
#2009-01-20|1147.61
#2009-01-21|1145.30
#2009-01-22|1125.06
#2009-01-23|1066.43
#2009-01-26|1057.89
#2009-01-27|1135.42
#2009-01-28|1127.47
#2009-01-29|1128.65
#2009-01-30|1093.58
#2009-02-02|1078.22
#2009-02-03|1093.85
#2009-02-04|1135.09
#2009-02-05|1151.30
#2009-02-06|1136.29
#2009-02-09|1121.04
#2009-02-10|1101.78
#2009-02-11|1111.20
#2009-02-12|1083.43
#2009-02-13|1071.38
#2009-02-16| .
#2009-02-17|1027.87
#2009-02-18|1011.15
#2009-02-19|1001.52
#2009-02-20| 981.18
#2009-02-23| 985.44
#2009-02-24| 936.24
#2009-02-25| 936.02
#2009-02-26| 926.78
#2009-02-27| 963.17
#2009-03-02| 932.90
#2009-03-03| 910.89
#2009-03-04| 929.51
#2009-03-05| 961.87
#2009-03-06| 933.93
#2009-03-09| 913.06
#2009-03-10| 904.23
#2009-03-11| 939.05
#2009-03-12| 900.54
#2009-03-13| 926.87
#2009-03-16| 958.08
#2009-03-17| 969.47
#2009-03-18| 977.87
#2009-03-19|1033.00
#2009-03-20|1007.97
#2009-03-23|1037.12
#2009-03-24|1054.60
#2009-03-25|1079.97
#2009-03-26|1090.30
#2009-03-27|1104.19
#2009-03-30|1046.64
#2009-03-31|1006.56
#2009-04-01|1034.31
#2009-04-02|1076.00
#2009-04-03|1107.27
#2009-04-06|1108.74
#2009-04-07|1090.47
#2009-04-08|1061.12
#2009-04-09|1096.65
#2009-04-10| .
#2009-04-13|1150.86
#2009-04-14|1160.02
#2009-04-15|1166.01
#2009-04-16|1185.62
#2009-04-17|1261.18
#2009-04-20|1329.10
#2009-04-21|1282.55
#2009-04-22|1277.70
#2009-04-23|1282.80
#2009-04-24|1260.31
#2009-04-27|1270.93
#2009-04-28|1200.92
#2009-04-29|1196.91
#2009-04-30|1198.36
#2009-05-01|1226.74
#2009-05-04|1229.13
#2009-05-05|1236.90
#2009-05-06|1240.52
#2009-05-07|1302.00
#2009-05-08|1302.36
#2009-05-11|1325.24
#2009-05-12|1318.53
#2009-05-13|1322.28
#2009-05-14|1272.69
#2009-05-15|1293.89
#2009-05-18|1242.85
#2009-05-19|1286.26
#2009-05-20|1338.99
#2009-05-21|1343.63
#2009-05-22|1325.38
#2009-05-25| .
#2009-05-26|1356.84
#2009-05-27|1370.36
#2009-05-28|1360.22
#2009-05-29|1398.81
#2009-06-01|1440.36
#2009-06-02|1444.05
#2009-06-03|1458.29
#2009-06-04|1440.69
#2009-06-05|1422.41
#2009-06-08|1404.89
#2009-06-09|1398.17
#2009-06-10|1442.55
#2009-06-11|1486.76
#2009-06-12|1489.54
#2009-06-15|1473.40
#2009-06-16|1421.84
#2009-06-17|1466.05
#2009-06-18|1407.99
#2009-06-19|1400.10
#2009-06-22|1409.92
#2009-06-23|1367.57
#2009-06-24|1374.67
#2009-06-25|1398.27
#2009-06-26|1425.10
#2009-06-29|1388.42
#2009-06-30|1406.43
#2009-07-01|1391.23
#2009-07-02|1406.51
#2009-07-03| .
#2009-07-06|1372.23
#2009-07-07|1337.27
#2009-07-08|1312.29
#2009-07-09|1318.19
#2009-07-10|1317.29
#2009-07-13|1260.57
#2009-07-14|1294.69
#2009-07-15|1296.31
#2009-07-16|1322.66
#2009-07-17|1316.70
#2009-07-20|1311.98
#2009-07-21|1387.90
#2009-07-22|1414.72
#2009-07-23|1401.78
#2009-07-24|1420.01
#2009-07-27|1424.96
#2009-07-28|1471.01
#2009-07-29|1455.31
#2009-07-30|1443.07
#2009-07-31|1465.51
#2009-08-03|1468.01
#2009-08-04|1475.38
#2009-08-05|1461.68
#2009-08-06|1480.29
#2009-08-07|1443.15
#2009-08-10|1467.13
#2009-08-11|1490.44
#2009-08-12|1457.80
#2009-08-13|1504.44
#2009-08-14|1527.75
#2009-08-17|1482.36
#2009-08-18|1466.69
#2009-08-19|1467.38
#2009-08-20|1481.43
#2009-08-21|1452.33
#2009-08-24|1493.55
#2009-08-25|1488.90
#2009-08-26|1501.77
#2009-08-27|1482.87
#2009-08-28|1475.34
#2009-08-31|1467.80
#2009-09-01|1461.17
#2009-09-02|1436.88
#2009-09-03|1453.47
#2009-09-04|1421.75
#2009-09-07| .
#2009-09-08|1463.42
#2009-09-09|1463.74
#2009-09-10|1490.50
#2009-09-11|1485.96
#2009-09-14|1457.07
#2009-09-15|1436.35
#2009-09-16|1447.12
#2009-09-17|1491.43
#2009-09-18|1476.07
#2009-09-21|1461.63
#2009-09-22|1478.43
#2009-09-23|1475.00
#2009-09-24|1487.97
#2009-09-25|1458.29
#2009-09-28|1407.12
#2009-09-29|1407.21
#2009-09-30|1422.48
#2009-10-01|1408.43
#2009-10-02|1368.92
#2009-10-05|1334.03
#2009-10-06|1371.35
#2009-10-07|1423.62
#2009-10-08|1447.31
#2009-10-09|1462.62
#2009-10-12|1457.94
#2009-10-13|1492.92
#2009-10-14|1501.81
#2009-10-15|1511.12
#2009-10-16|1486.48
#2009-10-19|1502.98
#2009-10-20|1496.79
#2009-10-21|1492.23
#2009-10-22|1472.07
#2009-10-23|1460.11
#2009-10-26|1449.05
#2009-10-27|1413.50
#2009-10-28|1401.76
#2009-10-29|1383.98
#2009-10-30|1433.49
#2009-11-02|1403.09
#2009-11-03|1405.83
#2009-11-04|1410.07
#2009-11-05|1396.46
#2009-11-06|1421.32
#2009-11-09|1425.37
#2009-11-10|1435.93
#2009-11-11|1423.49
#2009-11-12|1402.97
#2009-11-13|1407.97
#2009-11-16|1406.84
#2009-11-17|1403.39
#2009-11-18|1373.98
#2009-11-19|1361.55
#2009-11-20|1353.55
#2009-11-23|1352.98
#2009-11-24|1350.76
#2009-11-25|1375.36
#2009-11-26| .
#2009-11-27|1347.39
#2009-11-30|1392.86
#2009-12-01|1426.68
#2009-12-02|1437.84
#2009-12-03|1482.09
#2009-12-04|1451.24
#2009-12-07|1473.38
#2009-12-08|1486.59
#2009-12-09|1477.33
#2009-12-10|1462.86
#2009-12-11|1470.94
#2009-12-14|1486.06
#2009-12-15|1469.51
#2009-12-16|1468.63
#2009-12-17|1470.74
#2009-12-18|1454.96
#2009-12-21|1441.72
#2009-12-22|1445.04
#2009-12-23|1451.86
#2009-12-24|1485.69
#2009-12-25| .
#2009-12-28|1500.62
#2009-12-29|1502.45
#2009-12-30|1473.09
#2009-12-31|1468.12
#2010-01-01| .
#2010-01-04|1484.34
#2010-01-05|1518.31
#2010-01-06|1528.85
#2010-01-07|1526.25
#2010-01-08|1525.78
#2010-01-11|1543.63
#2010-01-12|1604.16
#2010-01-13|1551.17
#2010-01-14|1561.84
#2010-01-15|1549.26
#2010-01-18| .
#2010-01-19|1518.76
#2010-01-20|1511.34
#2010-01-21|1517.48
#2010-01-22|1499.60
#2010-01-25|1489.19
#2010-01-26|1467.08
#2010-01-27|1439.17
#2010-01-28|1421.95
#2010-01-29|1396.60
#2010-02-01|1389.92
#2010-02-02|1429.20
#2010-02-03|1428.78
#2010-02-04|1416.07
#2010-02-05|1386.82
#2010-02-08|1380.79
#2010-02-09|1368.59
#2010-02-10|1370.86
#2010-02-11|1373.61
#2010-02-12|1386.86
#2010-02-15| .
#2010-02-16|1365.92
#2010-02-17|1410.16
#2010-02-18|1402.26
#2010-02-19|1355.27
#2010-02-22|1399.32
#2010-02-23|1414.64
#2010-02-24|1405.30
#2010-02-25|1417.66
#2010-02-26|1431.46
#2010-03-01|1438.48
#2010-03-02|1453.59
#2010-03-03|1487.23
#2010-03-04|1464.36
#2010-03-05|1468.27
#2010-03-08|1504.26
#2010-03-09|1509.02
#2010-03-10|1491.06
#2010-03-11|1488.71
#2010-03-12|1493.36
#2010-03-15|1499.39
#2010-03-16|1497.03
#2010-03-17|1524.06
#2010-03-18|1525.45
#2010-03-19|1543.58
#2010-03-22|1549.30
#2010-03-23|1537.58
#2010-03-24|1514.68
#2010-03-25|1498.97
#2010-03-26|1523.55
#2010-03-29|1547.98
#2010-03-30|1579.27
#2010-03-31|1562.11
#2010-04-01|1572.08
#2010-04-02| .
#2010-04-05|1586.21
#2010-04-06|1572.59
#2010-04-07|1590.90
#2010-04-08|1584.62
#2010-04-09|1606.50
#2010-04-12|1603.86
#2010-04-13|1578.39
#2010-04-14|1561.55
#2010-04-15|1587.13
#2010-04-16|1570.09
#2010-04-19|1545.71
#2010-04-20|1530.62
#2010-04-21|1551.00
#2010-04-22|1529.60
#2010-04-23|1514.96
#2010-04-26|1540.65
#2010-04-27|1547.83
#2010-04-28|1498.65
#2010-04-29|1495.88
#2010-04-30|1501.81
#2010-05-03|1493.28
#2010-05-04|1492.09
#2010-05-05|1491.98
#2010-05-06|1447.05
#2010-05-07|1472.97
#2010-05-10|1474.88
#2010-05-11|1458.37
#2010-05-12|1442.96
#2010-05-13|1481.27
#2010-05-14|1478.83
#2010-05-17|1434.11
#2010-05-18|1412.74
#2010-05-19|1429.50
#2010-05-20|1429.94
#2010-05-21|1399.10
#2010-05-24|1409.15
#2010-05-25|1365.60
#2010-05-26|1360.84
#2010-05-27|1386.58
#2010-05-28|1396.74
#2010-05-31| .
#2010-06-01|1404.77
#2010-06-02|1359.10
#2010-06-03|1395.52
#2010-06-04|1392.16
#2010-06-07|1339.24
#2010-06-08|1340.06
#2010-06-09|1312.85
#2010-06-10|1331.86
#2010-06-11|1349.77
#2010-06-14|1362.95
#2010-06-15|1361.99
#2010-06-16|1393.06
#2010-06-17|1395.37
#2010-06-18|1389.22
#2010-06-21|1433.56
#2010-06-22|1427.46
#2010-06-23|1410.73
#2010-06-24|1415.57
#2010-06-25|1394.59
#2010-06-28|1381.21
#2010-06-29|1375.23
#2010-06-30|1348.63
#2010-07-01|1334.05
#2010-07-02|1328.76
#2010-07-05| .
#2010-07-06|1361.11
#2010-07-07|1349.10
#2010-07-08|1366.75
#2010-07-09|1362.52
#2010-07-12|1378.06
#2010-07-13|1360.43
#2010-07-14|1376.88
#2010-07-15|1369.98
#2010-07-16|1367.82
#2010-07-19|1362.25
#2010-07-20|1335.24
#2010-07-21|1336.77
#2010-07-22|1327.24
#2010-07-23|1368.02
#2010-07-26|1383.40
#2010-07-27|1358.86
#2010-07-28|1404.61
#2010-07-29|1408.84
#2010-07-30|1380.74
#2010-08-02|1378.01
#2010-08-03|1417.13
#2010-08-04|1389.24
#2010-08-05|1418.74
#2010-08-06|1431.96
#2010-08-09|1422.03
#2010-08-10|1413.30
#2010-08-11|1385.31
#2010-08-12|1357.25
#2010-08-13|1354.81
#2010-08-16|1365.59
#2010-08-17|1356.14
#2010-08-18|1382.44
#2010-08-19|1409.75
#2010-08-20|1376.43
#2010-08-23|1367.67
#2010-08-24|1371.66
#2010-08-25|1336.36
#2010-08-26|1345.54
#2010-08-27|1348.51
#2010-08-30|1376.53
#2010-08-31|1335.84
#2010-09-01|1344.07
#2010-09-02|1357.54
#2010-09-03|1371.51
#2010-09-06| .
#2010-09-07|1418.87
#2010-09-08|1390.58
#2010-09-09|1418.46
#2010-09-10|1419.55
#2010-09-13|1433.01
#2010-09-14|1443.95
#2010-09-15|1425.28
#2010-09-16|1410.04
#2010-09-17|1423.87
#2010-09-20|1424.91
#2010-09-21|1418.05
#2010-09-22|1423.74
#2010-09-23|1426.74
#2010-09-24|1406.34
#2010-09-27|1423.01
#2010-09-28|1436.84
#2010-09-29|1459.71
#2010-09-30|1433.79
#2010-10-01|1433.67
#2010-10-04|1428.18
#2010-10-05|1443.36
#2010-10-06|1484.62
#2010-10-07|1491.98
#2010-10-08|1490.30
#2010-10-11|1488.34
#2010-10-12|1457.76
#2010-10-13|1457.48
#2010-10-14|1492.31
#2010-10-15|1475.84
#2010-10-18|1469.77
#2010-10-19|1466.39
#2010-10-20|1459.65
#2010-10-21|1447.86
#2010-10-22|1444.60
#2010-10-25|1457.10
#2010-10-26|1434.30
#2010-10-27|1410.25
#2010-10-28|1414.88
#2010-10-29|1409.73
#2010-11-01|1407.75
#2010-11-02|1403.47
#2010-11-03|1395.36
#2010-11-04|1435.96
#2010-11-05|1467.15
#2010-11-08|1486.27
#2010-11-09|1485.23
#2010-11-10|1470.71
#2010-11-11|1475.27
#2010-11-12|1461.10
#2010-11-15|1450.88
#2010-11-16|1433.93
#2010-11-17|1426.77
#2010-11-18|1445.21
#2010-11-19|1452.74
#2010-11-22|1469.48
#2010-11-23|1474.00
#2010-11-24|1451.79
#2010-11-25| .
#2010-11-26|1452.40
#2010-11-29|1462.22
#2010-11-30|1432.98
#2010-12-01|1430.88
#2010-12-02|1458.49
#2010-12-03|1478.32
#2010-12-06|1502.84
#2010-12-07|1491.14
#2010-12-08|1489.21
#2010-12-09|1485.86
#2010-12-10|1486.34
#2010-12-13|1517.24
#2010-12-14|1532.28
#2010-12-15|1511.54
#2010-12-16|1502.34
#2010-12-17|1503.10
#2010-12-20|1503.75
#2010-12-21|1509.70
#2010-12-22|1525.06
#2010-12-23|1532.33
#2010-12-24| .
#2010-12-27|1532.27
#2010-12-28|1540.99
#2010-12-29|1549.44
#2010-12-30|1538.05
#2010-12-31|1549.52
#2011-01-03|1543.03
#2011-01-04|1559.41
#2011-01-05|1531.15
#2011-01-06|1546.71
#2011-01-07|1543.63
#2011-01-10|1546.95
#2011-01-11|1556.43
#2011-01-12|1557.26
#2011-01-13|1576.00
#2011-01-14|1556.18
#2011-01-17| .
#2011-01-18|1545.72
#2011-01-19|1565.10
#2011-01-20|1541.71
#2011-01-21|1509.03
#2011-01-24|1514.46
#2011-01-25|1529.81
#2011-01-26|1523.62
#2011-01-27|1527.99
#2011-01-28|1508.56
#2011-01-31|1504.60
#2011-02-01|1522.80
#2011-02-02|1547.13
#2011-02-03|1557.43
#2011-02-04|1618.54
#2011-02-07|1611.70
#2011-02-08|1620.00
#2011-02-09|1589.80
#2011-02-10|1582.60
#2011-02-11|1577.64
#2011-02-14|1588.18
#2011-02-15|1593.83
#2011-02-16|1595.44
#2011-02-17|1608.16
#2011-02-18|1606.08
#2011-02-21| .
#2011-02-22|1576.03
#2011-02-23|1568.82
#2011-02-24|1555.24
#2011-02-25|1570.05
#2011-02-28|1583.09
#2011-03-01|1597.12
#2011-03-02|1568.14
#2011-03-03|1566.03
#2011-03-04|1570.38
#2011-03-07|1551.00
#2011-03-08|1536.28
#2011-03-09|1541.08
#2011-03-10|1505.15
#2011-03-11|1502.17
#2011-03-14|1407.03
#2011-03-15|1244.43
#2011-03-16|1337.64
#2011-03-17|1354.30
#2011-03-18|1367.93
#2011-03-21|1371.17
#2011-03-22|1464.33
#2011-03-23|1459.40
#2011-03-24|1456.63
#2011-03-25|1450.31
#2011-03-28|1455.26
#2011-03-29|1452.10
#2011-03-30|1474.71
#2011-03-31|1474.22
#2011-04-01|1440.29
#2011-04-04|1451.63
#2011-04-05|1421.23
#2011-04-06|1385.48
#2011-04-07|1385.89
#2011-04-08|1402.10
#2011-04-11|1417.41
#2011-04-12|1405.94
#2011-04-13|1404.10
#2011-04-14|1414.45
#2011-04-15|1406.08
#2011-04-18|1410.19
#2011-04-19|1390.03
#2011-04-20|1412.41
#2011-04-21|1442.44
#2011-04-22| .
#2011-04-25|1429.63
#2011-04-26|1415.49
#2011-04-27|1413.35
#2011-04-28|1443.70
#2011-04-29|1447.45
#2011-05-02|1476.23
#2011-05-03|1476.59
#2011-05-04|1477.17
#2011-05-05|1487.96
#2011-05-06|1458.48
#2011-05-09|1458.18
#2011-05-10|1468.96
#2011-05-11|1457.10
#2011-05-12|1433.15
#2011-05-13|1405.02
#2011-05-16|1374.58
#2011-05-17|1372.77
#2011-05-18|1390.65
#2011-05-19|1377.82
#2011-05-20|1365.70
#2011-05-23|1340.65
#2011-05-24|1334.44
#2011-05-25|1328.70
#2011-05-26|1354.85
#2011-05-27|1358.79
#2011-05-30| .
#2011-05-31|1376.89
#2011-06-01|1384.25
#2011-06-02|1355.37
#2011-06-03|1341.76
#2011-06-06|1339.52
#2011-06-07|1342.18
#2011-06-08|1342.32
#2011-06-09|1336.64
#2011-06-10|1342.21
#2011-06-13|1334.36
#2011-06-14|1345.53
#2011-06-15|1346.39
#2011-06-16|1342.06
#2011-06-17|1336.66
#2011-06-20|1332.36
#2011-06-21|1355.35
#2011-06-22|1379.13
#2011-06-23|1372.72
#2011-06-24|1395.78
#2011-06-27|1381.18
#2011-06-28|1391.30
#2011-06-29|1412.62
#2011-06-30|1427.93
#2011-07-01|1421.60
#2011-07-04| .
#2011-07-05|1441.35
#2011-07-06|1460.93
#2011-07-07|1448.67
#2011-07-08|1461.33
#2011-07-11|1455.29
#2011-07-12|1442.70
#2011-07-13|1462.44
#2011-07-14|1446.63
#2011-07-15|1450.53
#2011-07-18|1447.05
#2011-07-19|1440.93
#2011-07-20|1446.36
#2011-07-21|1447.89
#2011-07-22|1465.42
#2011-07-25|1459.26
#2011-07-26|1483.11
#2011-07-27|1481.99
#2011-07-28|1453.46
#2011-07-29|1466.92
#2011-08-01|1498.55
#2011-08-02|1463.32
#2011-08-03|1437.07
#2011-08-04|1399.31
#2011-08-05|1351.61
#2011-08-08|1326.38
#2011-08-09|1304.57
#2011-08-10|1337.57
#2011-08-11|1320.46
#2011-08-12|1313.67
#2011-08-15|1329.46
#2011-08-16|1331.95
#2011-08-17|1333.95
#2011-08-18|1315.11
#2011-08-19|1283.42
#2011-08-22|1252.32
#2011-08-23|1264.44
#2011-08-24|1246.83
#2011-08-25|1256.73
#2011-08-26|1268.63
#2011-08-29|1280.62
#2011-08-30|1304.72
#2011-08-31|1316.45
#2011-09-01|1328.53
#2011-09-02|1315.06
#2011-09-05| .
#2011-09-06|1243.41
#2011-09-07|1264.50
#2011-09-08|1277.08
#2011-09-09|1260.16
#2011-09-12|1235.52
#2011-09-13|1261.70
#2011-09-14|1250.13
#2011-09-15|1284.11
#2011-09-16|1318.04
#2011-09-19|1322.46
#2011-09-20|1287.48
#2011-09-21|1291.63
#2011-09-22|1258.05
#2011-09-23|1256.42
#2011-09-26|1194.63
#2011-09-27|1222.23
#2011-09-28|1255.74
#2011-09-29|1243.81
#2011-09-30|1235.75
#2011-10-03|1197.28
#2011-10-04|1166.30
#2011-10-05|1153.45
#2011-10-06|1176.85
#2011-10-07|1190.37
#2011-10-10|1191.07
#2011-10-11|1221.12
#2011-10-12|1213.58
#2011-10-13|1239.58
#2011-10-14|1215.21
#2011-10-17|1250.78
#2011-10-18|1217.19
#2011-10-19|1216.41
#2011-10-20|1187.76
#2011-10-21|1191.65
#2011-10-24|1222.54
#2011-10-25|1209.00
#2011-10-26|1205.07
#2011-10-27|1234.52
#2011-10-28|1255.27
#2011-10-31|1202.00
#2011-11-01|1177.27
#2011-11-02|1152.08
#2011-11-03|1152.05
#2011-11-04|1164.41
#2011-11-07|1155.51
#2011-11-08|1131.91
#2011-11-09|1154.47
#2011-11-10|1117.86
#2011-11-11|1111.99
#2011-11-14|1134.08
#2011-11-15|1118.87
#2011-11-16|1100.49
#2011-11-17|1103.84
#2011-11-18|1087.92
#2011-11-21|1064.77
#2011-11-22|1069.34
#2011-11-23|1062.46
#2011-11-24| .
#2011-11-25|1048.04
#2011-11-28|1069.56
#2011-11-29|1108.95
#2011-11-30|1108.53
#2011-12-01|1158.89
#2011-12-02|1158.52
#2011-12-05|1172.13
#2011-12-06|1139.19
#2011-12-07|1174.11
#2011-12-08|1164.61
#2011-12-09|1141.64
#2011-12-12|1165.38
#2011-12-13|1146.08
#2011-12-14|1135.98
#2011-12-15|1108.54
#2011-12-16|1109.75
#2011-12-19|1084.81
#2011-12-20|1089.25
#2011-12-21|1108.58
#2011-12-22|1094.82
#2011-12-23|1095.27
#2011-12-26| .
#2011-12-27|1107.51
#2011-12-28|1102.68
#2011-12-29|1104.47
#2011-12-30|1130.47
#2012-01-02| .
#2012-01-03|1134.46
#2012-01-04|1150.18
#2012-01-05|1129.88
#2012-01-06|1107.98
#2012-01-09|1112.65
#2012-01-10|1112.59
#2012-01-11|1120.65
#2012-01-12|1108.62
#2012-01-13|1128.96
#2012-01-16| .
#2012-01-17|1131.94
#2012-01-18|1142.95
#2012-01-19|1150.54
#2012-01-20|1188.18
#2012-01-23|1196.95
#2012-01-24|1168.11
#2012-01-25|1180.32
#2012-01-26|1195.65
#2012-01-27|1192.43
#2012-01-30|1188.33
#2012-01-31|1176.68
#2012-02-01|1178.39
#2012-02-02|1189.32
#2012-02-03|1168.78
#2012-02-06|1188.09
#2012-02-07|1194.00
#2012-02-08|1235.13
#2012-02-09|1232.04
#2012-02-10|1205.52
#2012-02-13|1213.91
#2012-02-14|1200.81
#2012-02-15|1228.71
#2012-02-16|1207.34
#2012-02-17|1225.01
#2012-02-20| .
#2012-02-21|1256.28
#2012-02-22|1264.91
#2012-02-23|1272.85
#2012-02-24|1287.69
#2012-02-27|1294.89
#2012-02-28|1291.06
#2012-02-29|1275.39
#2012-03-01|1249.58
#2012-03-02|1257.08
#2012-03-05|1236.08
#2012-03-06|1229.04
#2012-03-07|1225.70
#2012-03-08|1235.69
#2012-03-09|1257.24
#2012-03-12|1250.68
#2012-03-13|1247.01
#2012-03-14|1256.75
#2012-03-15|1263.82
#2012-03-16|1270.64
#2012-03-19|1270.55
#2012-03-20|1264.36
#2012-03-21|1244.56
#2012-03-22|1247.89
#2012-03-23|1235.34
#2012-03-26|1232.36
#2012-03-27|1262.79
#2012-03-28|1265.78
#2012-03-29|1250.88
#2012-03-30|1248.69
#2012-04-02|1243.99
#2012-04-03|1240.83
#2012-04-04|1212.43
#2012-04-05|1207.78
#2012-04-06| .
#2012-04-09|1177.23
#2012-04-10|1172.05
#2012-04-11|1150.27
#2012-04-12|1171.79
#2012-04-13|1163.34
#2012-04-16|1165.60
#2012-04-17|1151.30
#2012-04-18|1174.50
#2012-04-19|1156.94
#2012-04-20|1144.04
#2012-04-23|1149.74
#2012-04-24|1136.40
#2012-04-25|1137.15
#2012-04-26|1142.50
#2012-04-27|1144.65
#2012-04-30|1152.94
#2012-05-01|1118.33
#2012-05-02|1127.13
#2012-05-03|1123.71
#2012-05-04|1129.50
#2012-05-07|1095.58
#2012-05-08|1107.17
#2012-05-09|1088.09
#2012-05-10|1084.15
#2012-05-11|1065.79
#2012-05-14|1050.09
#2012-05-15|1030.81
#2012-05-16|1014.20
#2012-05-17|1054.97
#2012-05-18|1018.10
#2012-05-21|1018.93
#2012-05-22|1033.54
#2012-05-23|1016.59
#2012-05-24|1018.80
#2012-05-25| 996.53
#2012-05-28| .
#2012-05-29|1010.64
#2012-05-30|1013.34
#2012-05-31|1015.44
#2012-06-01| 989.52
#2012-06-04| 950.68
#2012-06-05| 967.66
#2012-06-06| 987.45
#2012-06-07| 992.70
#2012-06-08| 962.85
#2012-06-11| 990.00
#2012-06-12| 975.69
#2012-06-13| 989.72
#2012-06-14| 987.94
#2012-06-15| 995.86
#2012-06-18|1023.18
#2012-06-19|1010.60
#2012-06-20|1025.91
#2012-06-21|1016.08
#2012-06-22|1004.71
#2012-06-25|1007.76
#2012-06-26| 994.70
#2012-06-27| 994.20
#2012-06-28|1011.98
#2012-06-29|1021.60
#2012-07-02|1032.75
#2012-07-03|1025.99
#2012-07-04| .
#2012-07-05|1017.15
#2012-07-06|1014.48
#2012-07-09| 995.51
#2012-07-10| 990.85
#2012-07-11| 982.37
#2012-07-12| 967.35
#2012-07-13| 971.63
#2012-07-16| 977.41
#2012-07-17| 948.31
#2012-07-18| 942.00
#2012-07-19| 954.62
#2012-07-20| 932.20
#2012-07-23| 907.78
#2012-07-24| 904.27
#2012-07-25| 874.87
#2012-07-26| 895.32
#2012-07-27| 924.13
#2012-07-30| 919.52
#2012-07-31| 931.19
#2012-08-01| 907.61
#2012-08-02| 917.86
#2012-08-03| 890.08
#2012-08-06| 900.95
#2012-08-07| 917.28
#2012-08-08| 937.93
#2012-08-09| 952.52
#2012-08-10| 955.53
#2012-08-13| 954.77
#2012-08-14| 952.93
#2012-08-15| 936.92
#2012-08-16| 955.66
#2012-08-17| 976.64
#2012-08-20| 978.22
#2012-08-21| 971.61
#2012-08-22| 959.02
#2012-08-23| 977.13
#2012-08-24| 959.81
#2012-08-27| 956.15
#2012-08-28| 935.66
#2012-08-29| 937.60
#2012-08-30| 919.25
#2012-08-31| 894.18
#2012-09-03| .
#2012-09-04| 896.06
#2012-09-05| 877.78
#2012-09-06| 866.74
#2012-09-07| 925.57
#2012-09-10| 940.68
#2012-09-11| 930.86
#2012-09-12| 949.93
#2012-09-13| 965.85
#2012-09-14| 998.49
#2012-09-17| 991.87
#2012-09-18| 999.83
#2012-09-19|1011.17
#2012-09-20| 987.86
#2012-09-21| 982.94
#2012-09-24| 960.62
#2012-09-25| 958.15
#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|1093.88
#2012-12-27|1099.94
#2012-12-28|1104.69
#2012-12-31|1100.38
#2013-01-01|1100.38
#2013-01-02|1093.07
#2013-01-03|1099.01
#2013-01-04|1122.69
#2013-01-07|1113.75
#2013-01-08|1098.03
#2013-01-09|1093.87
#2013-01-10|1120.16
#2013-01-11|1117.59
#2013-01-14|1115.81
#2013-01-15|1134.13
#2013-01-16|1110.36
#2013-01-17|1096.43
#2013-01-18|1132.72
#2013-01-21|1132.03
#2013-01-22|1135.04
#2013-01-23|1106.17
#2013-01-24|1110.62
#2013-01-25|1121.48
#2013-01-28|1115.70
#2013-01-29|1138.29
#2013-01-30|1151.51
#2013-01-31|1186.33
#2013-02-01|1188.43
#2013-02-04|1252.18
#2013-02-05|1210.83
#2013-02-06|1244.70
#2013-02-07|1249.44
#2013-02-08|1254.23
#2013-02-11|1245.58
#2013-02-12|1254.92
#2013-02-13|1224.24
#2013-02-14|1216.75
#2013-02-15|1192.34
#2013-02-18|1210.14
#2013-02-19|1218.13
#2013-02-20|1209.77
#2013-02-21|1182.02
#2013-02-22|1176.91
#2013-02-25|1217.87
#2013-02-26|1210.50
#2013-02-27|1203.51
#2013-02-28|1216.34
#2013-03-01|1208.23
#2013-03-04|1191.23
#2013-03-05|1169.35
#2013-03-06|1170.01
#2013-03-07|1153.15
#2013-03-08|1150.93
#2013-03-11| .
#2013-03-12|1175.51
#2013-03-13|1175.38
#2013-03-14|1162.04
#2013-03-15|1177.44
#2013-03-18|1153.86
#2013-03-19|1173.38
#2013-03-20|1166.27
#2013-03-21|1175.82
#2013-03-22|1154.70
#2013-03-25|1156.74
#2013-03-26|1144.57
#2013-03-27|1162.67
#2013-03-28|1145.08
#2013-03-29| .
#2013-04-01|1124.54
#2013-04-02|1090.79
#2013-04-03|1087.35
#2013-04-04|1073.42
#2013-04-05|1054.06
#2013-04-08|1083.20
#2013-04-09|1097.93
#2013-04-10|1141.35
#2013-04-11|1151.19
#2013-04-12|1160.60
#2013-04-15|1135.37
#2013-04-16|1111.07
#2013-04-17|1126.71
#2013-04-18|1103.15
#2013-04-19|1099.01
#2013-04-22|1115.17
#2013-04-23|1115.30
#2013-04-24|1155.51
#2013-04-25|1159.48
#2013-04-26|1175.07
#2013-04-29|1168.56
#2013-04-30|1181.82
#2013-05-01|1182.22
#2013-05-02|1141.12
#2013-05-03|1132.08
#2013-05-06|1128.03
#2013-05-07|1167.96
#2013-05-08|1179.63
#2013-05-09|1165.58
#2013-05-10|1168.20
#2013-05-13|1175.52
#2013-05-14|1184.19
#2013-05-15|1185.06
#2013-05-16|1188.48
#2013-05-17|1180.36
#2013-05-20|1232.98
#2013-05-21|1291.02
#2013-05-22|1281.67
#2013-05-23|1239.41
#2013-05-24|1238.45
#2013-05-27|1189.94
#2013-05-28|1199.13
#2013-05-29|1202.23
#2013-05-30|1156.53
#2013-05-31|1154.27
#2013-06-03|1128.14
#2013-06-04|1157.19
#2013-06-05|1148.56
#2013-06-06|1125.59
#2013-06-07|1094.40
#2013-06-10|1141.55
#2013-06-11|1139.56
#2013-06-12|1151.83
#2013-06-13|1122.89
#2013-06-14|1130.07
#2013-06-17|1160.25
#2013-06-18|1148.66
#2013-06-19|1198.52
#2013-06-20|1149.27
#2013-06-21|1150.75
#2013-06-24|1132.37
#2013-06-25|1112.20
#2013-06-26|1099.80
#2013-06-27|1117.88
#2013-06-28|1146.72
#2013-07-01|1155.89
#2013-07-02|1185.02
#2013-07-03|1193.56
#2013-07-04|1180.21
#2013-07-05|1203.46
#2013-07-08|1181.49
#2013-07-09|1207.13
#2013-07-10|1219.52
#2013-07-11|1237.74
#2013-07-12|1260.96
#2013-07-15|1256.69
#2013-07-16|1270.33
#2013-07-17|1277.58
#2013-07-18|1269.76
#2013-07-19|1257.51
#2013-07-22|1270.35
#2013-07-23|1300.25
#2013-07-24|1293.60
#2013-07-25|1286.55
#2013-07-26|1244.68
#2013-07-29|1209.96
#2013-07-30|1246.42
#2013-07-31|1230.98
#2013-08-01|1256.61
#2013-08-02|1297.08
#2013-08-05|1287.40
#2013-08-06|1306.54
#2013-08-07|1277.73
#2013-08-08|1273.86
#2013-08-09|1290.30
#2013-08-12|1286.23
#2013-08-13|1299.65
#2013-08-14|1322.87
#2013-08-15|1307.82
#2013-08-16|1290.31
#2013-08-19|1284.36
#2013-08-20|1265.17
#2013-08-21|1252.62
#2013-08-22|1230.04
#2013-08-23|1260.37
#2013-08-26|1258.97
#2013-08-27|1273.97
#2013-08-28|1245.13
#2013-08-29|1236.76
#2013-08-30|1224.30
#2013-09-02|1231.51
#2013-09-03|1262.62
#2013-09-04|1280.32
#2013-09-05|1301.76
#2013-09-06|1312.11
#2013-09-09|1346.70
#2013-09-10|1370.04
#2013-09-11|1364.53
#2013-09-12|1384.01
#2013-09-13|1367.92
#2013-09-16|1375.84
#2013-09-17|1367.20
#2013-09-18|1374.27
#2013-09-19|1431.23
#2013-09-20|1425.83
#2013-09-23|1437.54
#2013-09-24|1445.97
#2013-09-25|1423.17
#2013-09-26|1440.35
#2013-09-27|1459.12
#2013-09-30|1409.61
#2013-10-01|1414.35
#2013-10-02|1393.42
#2013-10-03|1401.55
#2013-10-04|1384.99
#2013-10-07|1369.54
#2013-10-08|1368.33
#2013-10-09|1396.52
#2013-10-10|1383.66
#2013-10-11|1413.09
#2013-10-14|1415.55
#2013-10-15|1411.02
#2013-10-16|1404.95
#2013-10-17|1428.32
#2013-10-18|1415.92
#2013-10-21|1419.72
#2013-10-22|1422.36
#2013-10-23|1421.67
#2013-10-24|1425.97
#2013-10-25|1393.78
#2013-10-28|1402.18
#2013-10-29|1400.34
#2013-10-30|1388.12
#2013-10-31|1358.21
#2013-11-01|1333.20
#2013-11-04|1335.60
#2013-11-05|1320.39
#2013-11-06|1344.18
#2013-11-07|1326.14
#2013-11-08|1320.87
#2013-11-11|1323.66
#2013-11-12|1338.63
#2013-11-13|1336.18
#2013-11-14|1350.83
#2013-11-15|1375.71
#2013-11-18|1386.49
#2013-11-19|1384.75
#2013-11-20|1387.42
#2013-11-21|1380.51
#2013-11-22|1365.91
#2013-11-25|1363.34
#2013-11-26|1346.95
#2013-11-27|1332.15
#2013-11-28|1354.95
#2013-11-29|1346.96
#2013-12-02|1336.96
#2013-12-03|1344.86
#2013-12-04|1327.29
#2013-12-05|1317.77
#2013-12-06|1318.03
#2013-12-09|1332.07
#2013-12-10|1339.65
#2013-12-11|1335.57
#2013-12-12|1323.98
#2013-12-13|1316.59
#2013-12-16|1301.99
#2013-12-17|1322.89
#2013-12-18|1329.97
#2013-12-19|1331.42
#2013-12-20|1329.84
#2013-12-23|1331.88
#2013-12-24|1327.74
#2013-12-25|1327.47
#2013-12-26|1349.49
#2013-12-27|1368.63
#2013-12-30|1370.65
#2013-12-31|1369.26
#2014-01-01|1369.26
#2014-01-02|1369.70
#2014-01-03|1376.15
#2014-01-06|1366.90
#2014-01-07|1358.82
#2014-01-08|1365.76
#2014-01-09|1350.08
#2014-01-10|1350.27
#2014-01-13|1360.16
#2014-01-14|1333.96
#2014-01-15|1343.99
#2014-01-16|1351.33
#2014-01-17|1346.97
#2014-01-20|1355.39
#2014-01-21|1355.33
#2014-01-22|1362.15
#2014-01-23|1352.50
#2014-01-24|1340.12
#2014-01-27|1289.26
#2014-01-28|1282.57
#2014-01-29|1316.79
#2014-01-30|1301.54
#2014-01-31|1305.01
#2014-02-03|1281.66
#2014-02-04|1207.11
#2014-02-05|1228.34
#2014-02-06|1220.73
#2014-02-07|1259.07
#2014-02-10|1274.74
#2014-02-11|1271.09
#2014-02-12|1286.48
#2014-02-13|1262.45
#2014-02-14|1237.40
#2014-02-17|1253.21
#2014-02-18|1282.53
#2014-02-19|1269.78
#2014-02-20|1245.56
#2014-02-21|1268.00
#2014-02-24|1262.59
#2014-02-25|1273.30
#2014-02-26|1263.68
#2014-02-27|1258.93
#2014-02-28|1247.04
#2014-03-03|1243.23
#2014-03-04|1236.51
#2014-03-05|1237.24
#2014-03-06|1250.11
#2014-03-07|1250.30
#2014-03-10|1235.26
#2014-03-11|1229.18
#2014-03-12|1202.11
#2014-03-13|1209.49
#2014-03-14|1188.60
#2014-03-17|1176.66
#2014-03-18|1195.08
#2014-03-19|1185.87
#2014-03-20|1150.33
#2014-03-21|1151.91
#2014-03-24|1155.31
#2014-03-25|1158.72
#2014-03-26|1165.41
#2014-03-27|1193.15
#2014-03-28|1192.72
#2014-03-31|1214.34
#2014-04-01|1210.08
#2014-04-02|1215.14
#2014-04-03|1213.83
#2014-04-04|1218.07
#2014-04-07|1209.34
#2014-04-08|1201.14
#2014-04-09|1181.63
#2014-04-10|1191.79
#2014-04-11|1177.55
#2014-04-14|1169.37
#2014-04-15|1187.95
#2014-04-16|1215.23
#2014-04-17|1221.59
#2014-04-18|1219.42
#2014-04-21|1211.34
#2014-04-22|1190.38
#2014-04-23|1203.47
#2014-04-24|1208.58
#2014-04-25|1216.70
#2014-04-28|1200.32
#2014-04-29|1200.06
#2014-04-30|1200.21
#2014-05-01|1220.08
#2014-05-02|1209.58
#2014-05-05|1211.51
#2014-05-06|1217.90
#2014-05-07|1184.18
#2014-05-08|1197.95
#2014-05-09|1208.27
#2014-05-12|1203.07
#2014-05-13|1221.35
#2014-05-14|1222.03
#2014-05-15|1227.70
#2014-05-16|1211.93
#2014-05-19|1207.86
#2014-05-20|1211.40
#2014-05-21|1201.02
#2014-05-22|1222.79
#2014-05-23|1223.57
#2014-05-26|1237.53
#2014-05-27|1246.18
#2014-05-28|1247.62
#2014-05-29|1248.06
#2014-05-30|1241.25
#2014-06-02|1254.51
#2014-06-03|1258.50
#2014-06-04|1274.76
#2014-06-05|1280.22
#2014-06-06|1289.21
#2014-06-09|1277.05
#2014-06-10|1277.49
#2014-06-11|1290.86
#2014-06-12|1290.48
#2014-06-13|1295.09
#2014-06-16|1296.36
#2014-06-17|1289.49
#2014-06-18|1302.04
#2014-06-19|1330.31
#2014-06-20|1328.51
#2014-06-23|1337.81
#2014-06-24|1331.66
#2014-06-25|1331.01
#2014-06-26|1340.61
#2014-06-27|1334.24
#2014-06-30|1341.21
#2014-07-01|1352.75
#2014-07-02|1356.49
#2014-07-03|1348.48
#2014-07-04|1365.87
#2014-07-07|1363.74
#2014-07-08|1356.62
#2014-07-09|1342.12
#2014-07-10|1336.72
#2014-07-11|1329.57
#2014-07-14|1333.72
#2014-07-15|1343.10
#2014-07-16|1341.59
#2014-07-17|1335.60
#2014-07-18|1325.86
#2014-07-21|1326.46
#2014-07-22|1356.73
#2014-07-23|1355.66
#2014-07-24|1340.03
#2014-07-25|1359.36
#2014-07-28|1368.57
#2014-07-29|1368.79
#2014-07-30|1371.97
#2014-07-31|1359.60
#2014-08-01|1359.07
#2014-08-04|1347.78
#2014-08-05|1323.35
#2014-08-06|1305.62
#2014-08-07|1313.89
#2014-08-08|1280.77
#2014-08-11|1306.75
#2014-08-12|1314.16
#2014-08-13|1330.13
#2014-08-14|1336.92
#2014-08-15|1338.37
#2014-08-18|1329.36
#2014-08-19|1338.71
#2014-08-20|1328.97
#2014-08-21|1332.97
#2014-08-22|1313.08
#2014-08-25|1312.64
#2014-08-26|1302.90
#2014-08-27|1311.45
#2014-08-28|1300.12
#2014-08-29|1287.84
#2014-09-01|1296.29
#2014-09-02|1293.01
#2014-09-03|1293.34
#2014-09-04|1288.68
#2014-09-05|1286.48
#2014-09-08|1289.70
#2014-09-09|1277.90
#2014-09-10|1269.71
#2014-09-11|1273.51
#2014-09-12|1265.18
#2014-09-15|1266.15
#2014-09-16|1261.52
#2014-09-17|1256.60
#2014-09-18|1250.32
#2014-09-19|1260.49
#2014-09-22|1256.45
#2014-09-23|1258.46
#2014-09-24|1243.26
#2014-09-25|1258.60
#2014-09-26|1248.12
#2014-09-29|1244.01
#2014-09-30|1218.02
#2014-10-01|1205.21
#2014-10-02|1185.74
#2014-10-03|1169.64
#2014-10-06|1186.81
#2014-10-07|1181.07
#2014-10-08|1172.12
#2014-10-09|1163.98
#2014-10-10|1142.42
#2014-10-13|1147.61
#2014-10-14|1134.12
#2014-10-15|1148.08
#2014-10-16|1111.49
#2014-10-17|1097.69
#2014-10-20|1132.34
#2014-10-21|1115.91
#2014-10-22|1133.59
#2014-10-23|1119.16
#2014-10-24|1125.15
#2014-10-27|1141.68
#2014-10-28|1141.65
#2014-10-29|1176.97
#2014-10-30|1171.86
#2014-10-31|1178.85
#2014-11-03|1157.95
#2014-11-04|1186.20
#2014-11-05|1177.51
#2014-11-06|1161.48
#2014-11-07|1162.09
#2014-11-10|1184.51
#2014-11-11|1184.66
#2014-11-12|1185.46
#2014-11-13|1192.91
#2014-11-14|1198.89
#2014-11-17|1173.01
#2014-11-18|1184.94
#2014-11-19|1178.22
#2014-11-20|1176.44
#2014-11-21|1194.19
#2014-11-24|1186.99
#2014-11-25|1209.03
#2014-11-26|1219.17
#2014-11-27|1203.91
#2014-11-28|1200.85
#2014-12-01|1206.08
#2014-12-02|1205.38
#2014-12-03|1220.21
#2014-12-04|1237.88
#2014-12-05|1223.77
#2014-12-08|1231.84
#2014-12-09|1238.42
#2014-12-10|1211.75
#2014-12-11|1192.58
#2014-12-12|1201.76
#2014-12-15|1186.22
#2014-12-16|1174.97
#2014-12-17|1181.74
#2014-12-18|1194.01
#2014-12-19|1213.45
#2014-12-22|1218.47
#2014-12-23|1210.16
#2014-12-24|1215.02
#2014-12-25|1203.37
#2014-12-26|1205.65
#2014-12-29|1207.06
#2014-12-30|1211.99
#2014-12-31|1207.09
#2015-01-01|1207.09
#2015-01-02|1204.83
#2015-01-05|1204.97
#2015-01-06|1173.72
#2015-01-07|1167.34
#2015-01-08|1167.99
#2015-01-09|1174.15
#2015-01-12|1175.59
#2015-01-13|1174.99
#2015-01-14|1149.89
#2015-01-15|1151.05
#2015-01-16|1138.84
#2015-01-19|1154.36
#2015-01-20|1174.07
#2015-01-21|1169.08
#2015-01-22|1173.04
#2015-01-23|1197.50
#2015-01-26|1180.26
#2015-01-27|1217.38
#2015-01-28|1218.90
#2015-01-29|1199.86
#2015-01-30|1193.24
#2015-02-02|1187.61
#2015-02-03|1179.55
#2015-02-04|1208.55
#2015-02-05|1204.89
#2015-02-06|1214.58
#2015-02-09|1228.63
#2015-02-10|1216.01
#2015-02-11|1205.27
#2015-02-12|1220.58
#2015-02-13|1230.98
#2015-02-16|1240.60
#2015-02-17|1256.95
#2015-02-18|1267.08
#2015-02-19|1269.68
#2015-02-20|1272.97
#2015-02-23|1279.75
#2015-02-24|1289.32
#2015-02-25|1291.25
#2015-02-26|1309.46
#2015-02-27|1299.47
#2015-03-02|1292.02
#2015-03-03|1290.01
#2015-03-04|1291.42
#2015-03-05|1285.97
#2015-03-06|1276.11
#2015-03-09|1257.79
#2015-03-10|1246.12
#2015-03-11|1241.76
#2015-03-12|1253.14
#2015-03-13|1269.36
#2015-03-16|1259.59
#2015-03-17|1252.23
#2015-03-18|1256.25
#2015-03-19|1253.82
#2015-03-20|1253.64
#2015-03-23|1264.66
#2015-03-24|1261.36
#2015-03-25|1271.76
#2015-03-26|1262.87
#2015-03-27|1251.10
#2015-03-30|1244.38
#2015-03-31|1236.68
#2015-04-01|1224.82
#2015-04-02|1230.55
#2015-04-03|1243.42
#2015-04-06|1239.21
#2015-04-07|1255.37
#2015-04-08|1257.41
#2015-04-09|1259.25
#2015-04-10|1252.89
#2015-04-13|1252.17
#2015-04-14|1281.86
#2015-04-15|1271.80
#2015-04-16|1299.77
#2015-04-17|1308.57
#2015-04-20|1299.59
#2015-04-21|1310.73
#2015-04-22|1296.18
#2015-04-23|1297.29
#2015-04-24|1305.40
#2015-04-27|1301.81
#2015-04-28|1312.89
#2015-04-29|1312.56
#2015-04-30|1291.69
#2015-05-01|1279.81
#2015-05-04|1282.11
#2015-05-05|1282.11
#2015-05-06|1286.91
#2015-05-07|1284.92
#2015-05-08|1291.16
#2015-05-11|1304.54
#2015-05-12|1315.24
#2015-05-13|1338.66
#2015-05-14|1327.88
#2015-05-15|1325.45
#2015-05-18|1332.40
#2015-05-19|1322.71
#2015-05-20|1308.62
#2015-05-21|1315.77
#2015-05-22|1327.10
#2015-05-25|1331.66
#2015-05-26|1346.08
#2015-05-27|1347.90
#2015-05-28|1338.99
#2015-05-29|1352.63
#2015-06-01|1354.11
#2015-06-02|1356.15
#2015-06-03|1370.65
#2015-06-04|1365.36
#2015-06-05|1344.77
#2015-06-08|1341.92
#2015-06-09|1323.57
#2015-06-10|1341.26
#2015-06-11|1350.26
#2015-06-12|1347.06
#2015-06-15|1340.18
#2015-06-16|1321.00
#2015-06-17|1297.73
#2015-06-18|1294.71
#2015-06-19|1307.54
#2015-06-22|1301.84
#2015-06-23|1318.67
#2015-06-24|1324.42
#2015-06-25|1323.72
#2015-06-26|1297.78
#2015-06-29|1281.67
#2015-06-30|1279.82
#2015-07-01|1265.76
#2015-07-02|1263.42
#2015-07-03|1258.34
#2015-07-06|1228.00
#2015-07-07|1231.33
#2015-07-08|1183.45
#2015-07-09|1180.60
#2015-07-10|1170.50
#2015-07-13|1177.64
#2015-07-14|1206.48
#2015-07-15|1194.07
#2015-07-16|1192.16
#2015-07-17|1190.83
#2015-07-20|1187.59
#2015-07-21|1183.91
#2015-07-22|1179.52
#2015-07-23|1174.28
#2015-07-24|1165.65
#2015-07-27|1161.15
#2015-07-28|1144.61
#2015-07-29|1143.30
#2015-07-30|1178.98
#2015-07-31|1178.25
#2015-08-03|1156.58
#2015-08-04|1143.82
#2015-08-05|1143.88
#2015-08-06|1162.35
#2015-08-07|1176.37
#2015-08-10|1169.71
#2015-08-11|1186.21
#2015-08-12|1152.86
#2015-08-13|1150.02
#2015-08-14|1140.65
#2015-08-17|1146.37
#2015-08-18|1141.77
#2015-08-19|1127.01
#2015-08-20|1108.90
#2015-08-21|1096.78
#2015-08-24|1060.34
#2015-08-25|1004.68
#2015-08-26|1037.81
#2015-08-27|1021.42
#2015-08-28|1081.39
#2015-08-31|1062.18
#2015-09-01|1031.26
#2015-09-02|1003.99
#2015-09-03|1015.18
#2015-09-04|1010.30
#2015-09-07|1015.68
#2015-09-08|1027.36
#2015-09-09|1063.72
#2015-09-10|1049.37
#2015-09-11|1047.24
#2015-09-14|1041.45
#2015-09-15|1025.60
#2015-09-16|1028.91
#2015-09-17|1048.31
#2015-09-18|1022.04
#2015-09-21|1007.87
#2015-09-22|1008.32
#2015-09-23| 994.38
#2015-09-24| 974.66
#2015-09-25| 975.87
#2015-09-28| 968.72
#2015-09-29| 928.83
#2015-09-30| 937.75
#2015-10-01| 960.41
#2015-10-02| 959.04
#2015-10-05| 968.15
#2015-10-06| 990.76
#2015-10-07|1022.42
#2015-10-08|1034.89
#2015-10-09|1067.65
#2015-10-12|1084.26
#2015-10-13|1077.70
#2015-10-14|1050.37
#2015-10-15|1070.90
#2015-10-16|1074.12
#2015-10-19|1058.80
#2015-10-20|1047.94
#2015-10-21|1086.51
#2015-10-22|1081.42
#2015-10-23|1094.81
#2015-10-26|1101.45
#2015-10-27|1078.26
#2015-10-28|1073.65
#2015-10-29|1058.65
#2015-10-30|1061.66
#2015-11-02|1032.68
#2015-11-03|1039.59
#2015-11-04|1049.68
#2015-11-05|1055.57
#2015-11-06|1036.88
#2015-11-09|1033.88
#2015-11-10|1023.78
#2015-11-11|1013.78
#2015-11-12|1007.55
#2015-11-13| 997.70
#2015-11-16| 982.82
#2015-11-17|1006.06
#2015-11-18|1001.85
#2015-11-19|1025.40
#2015-11-20|1028.08
#2015-11-23|1026.24
#2015-11-24|1024.88
#2015-11-25|1025.15
#2015-11-26|1033.95
#2015-11-27|1030.79
#2015-11-30|1016.34
#2015-12-01|1041.77
#2015-12-02|1036.91
#2015-12-03|1038.85
#2015-12-04|1022.40
#2015-12-07|1019.95
#2015-12-08| 997.89
#2015-12-09| 992.53
#2015-12-10| 991.44
#2015-12-11|1001.91
#2015-12-14| 980.20
#2015-12-15| 959.32
#2015-12-16| 982.79
#2015-12-17| 983.21
#2015-12-18| 979.90
#2015-12-21| 992.85
#2015-12-22|1004.26
#2015-12-23|1011.46
#2015-12-24|1022.38
#2015-12-25|1009.26
#2015-12-28|1025.13
#2015-12-29|1015.57
#2015-12-30|1008.02
#2015-12-31|1009.41
#2016-01-01|1009.41
#2016-01-04|1000.36
#2016-01-05| 999.35
#2016-01-06| 985.34
#2016-01-07| 957.05
#2016-01-08| 957.88
#2016-01-11| 950.65
#2016-01-12| 916.43
#2016-01-13| 936.05
#2016-01-14| 916.85
#2016-01-15| 920.89
#2016-01-18| 909.89
#2016-01-19| 923.65
#2016-01-20| 891.57
#2016-01-21| 863.15
#2016-01-22| 905.58
#2016-01-25| 929.38
#2016-01-26| 903.22
#2016-01-27| 923.14
#2016-01-28| 905.14
#2016-01-29| 925.53
#2016-02-01| 952.48
#2016-02-02| 915.92
#2016-02-03| 882.96
#2016-02-04| 913.13
#2016-02-05| 925.97
#2016-02-08| 925.39
#2016-02-09| 891.49
#2016-02-10| 876.57
#2016-02-11| 884.30
#2016-02-12| 848.14
#2016-02-15| 888.06
#2016-02-16| 905.01
#2016-02-17| 884.95
#2016-02-18| 920.49
#2016-02-19| 905.59
#2016-02-22| 895.20
#2016-02-23| 922.56
#2016-02-24| 922.43
#2016-02-25| 928.54
#2016-02-26| 922.11
#2016-02-29| 918.07
#2016-03-01| 916.05
#2016-03-02| 959.87
#2016-03-03| 989.43
#2016-03-04|1005.25
#2016-03-07|1011.15
#2016-03-08|1016.99
#2016-03-09| 986.32
#2016-03-10| 997.23
#2016-03-11|1011.29
#2016-03-14|1016.44
#2016-03-15|1011.23
#2016-03-16| 982.19
#2016-03-17|1011.25
#2016-03-18|1020.95
#2016-03-21|1016.74
#2016-03-22|1022.11
#2016-03-23|1013.80
#2016-03-24| 989.15
#2016-03-25| 996.78
#2016-03-28|1006.93
#2016-03-29|1016.53
#2016-03-30|1009.92
#2016-03-31|1001.76
#2016-04-01| 966.51
#2016-04-04| 984.75
#2016-04-05| 967.75
#2016-04-06| 988.64
#2016-04-07| 999.32
#2016-04-08|1008.53
#2016-04-11|1021.09
#2016-04-12|1048.68
#2016-04-13|1069.69
#2016-04-14|1109.55
#2016-04-15|1108.09
#2016-04-18|1087.52
#2016-04-19|1107.52
#2016-04-20|1111.32
#2016-04-21|1145.40
#2016-04-22|1139.94
#2016-04-25|1125.32
#2016-04-26|1101.98
#2016-04-27|1096.21
#2016-04-28|1088.79
#2016-04-29|1102.85
#2016-05-02|1078.28
#2016-05-03|1080.70
#2016-05-04|1058.66
#2016-05-05|1055.14
#2016-05-06|1041.38
#2016-05-09|1007.14
#2016-05-10|1009.62
#2016-05-11|1008.33
#2016-05-12|1021.20
#2016-05-13| 994.36
#2016-05-16|1004.23
#2016-05-17|1017.75
#2016-05-18|1018.27
#2016-05-19| 996.40
#2016-05-20| 995.69
#2016-05-23|1006.79
#2016-05-24| 987.71
#2016-05-25|1006.44
#2016-05-26|1001.52
#2016-05-27|1009.51
#2016-05-30| 999.40
#2016-05-31|1012.07
#2016-06-01|1006.83
#2016-06-02| 991.04
#2016-06-03| 996.92
#2016-06-06|1008.91
#2016-06-07|1031.92
#2016-06-08|1042.32
#2016-06-09|1037.95
#2016-06-10|1016.87
#2016-06-13| 981.65
#2016-06-14| 975.67
#2016-06-15| 975.40
#2016-06-16| 965.45
#2016-06-17| 969.55
#2016-06-20|1007.07
#2016-06-21|1005.35
#2016-06-22| 990.70
#2016-06-23|1008.34
#2016-06-24| 956.74
#2016-06-27| 961.29
#2016-06-28| 957.11
#2016-06-29| 987.25
#2016-06-30| 987.48
#2016-07-01| 989.94
#2016-07-04|1016.03
#2016-07-05|1016.18
#2016-07-06| 991.12
#2016-07-07| 990.96
#2016-07-08| 982.47
#2016-07-11|1016.37
#2016-07-12|1031.77
#2016-07-13|1062.78
#2016-07-14|1063.34
#2016-07-15|1070.75
#2016-07-18|1074.06
#2016-07-19|1066.51
#2016-07-20|1051.23
#2016-07-21|1058.64
#2016-07-22|1057.24
#2016-07-25|1060.80
#2016-07-26|1056.98
#2016-07-27|1059.88
#2016-07-28|1063.11
#2016-07-29|1069.36
#2016-08-01|1077.98
#2016-08-02|1074.53
#2016-08-03|1042.13
#2016-08-04|1064.42
#2016-08-05|1065.36
#2016-08-08|1074.01
#2016-08-09|1099.78
#2016-08-10|1099.35
#2016-08-11|1093.91
#2016-08-12|1103.43
#2016-08-15|1083.63
#2016-08-16|1082.77
#2016-08-17|1101.05
#2016-08-18|1097.55
#2016-08-19|1111.33
#2016-08-22|1103.56
#2016-08-23|1090.78
#2016-08-24|1097.42
#2016-08-25|1092.28
#2016-08-26|1098.48
#2016-08-29|1103.20
#2016-08-30|1111.58
#2016-08-31|1119.90
#2016-09-01|1127.86
#2016-09-02|1118.97
#2016-09-05|1142.02
#2016-09-06|1148.85
#2016-09-07|1152.05
#2016-09-08|1134.71
#2016-09-09|1132.46
#2016-09-12|1100.45
#2016-09-13|1094.16
#2016-09-14|1082.67
#2016-09-15|1080.13
#2016-09-16|1080.23
#2016-09-19|1081.15
#2016-09-20|1078.93
#2016-09-21|1107.88
#2016-09-22|1112.66
#2016-09-23|1113.65
#2016-09-26|1105.86
#2016-09-27|1131.36
#2016-09-28|1118.74
#2016-09-29|1136.72
#2016-09-30|1117.06
#2016-10-03|1119.31
#2016-10-04|1122.02
#2016-10-05|1111.69
#2016-10-06|1109.67
#2016-10-07|1113.54
#2016-10-10|1114.54
#2016-10-11|1110.38
#2016-10-12|1084.82
#2016-10-13|1074.12
#2016-10-14|1072.98
#2016-10-17|1085.48
#2016-10-18|1102.21
#2016-10-19|1107.06
#2016-10-20|1111.73
#2016-10-21|1109.41
#2016-10-24|1106.70
#2016-10-25|1101.85
#2016-10-26|1107.92
#2016-10-27|1098.70
#2016-10-28|1099.64
#2016-10-31|1099.73
#2016-11-01|1103.16
#2016-11-02|1108.89
#2016-11-03|1113.93
#2016-11-04|1109.59
#2016-11-07|1110.02
#2016-11-08|1116.19
#2016-11-09|1059.81
#2016-11-10|1121.15
#2016-11-11|1136.25
#2016-11-14|1143.16
#2016-11-15|1142.61
#2016-11-16|1146.61
#2016-11-17|1143.51
#2016-11-18|1139.11
#2016-11-21|1131.66
#2016-11-22|1149.06
#2016-11-23|1140.97
#2016-11-24|1167.21
#2016-11-25|1172.14
#2016-11-28|1181.40
#2016-11-29|1165.94
#2016-11-30|1135.03
#2016-12-01|1145.63
#2016-12-02|1160.00
#2016-12-05|1152.74
#2016-12-06|1191.61
#2016-12-07|1208.58
#2016-12-08|1235.58
#2016-12-09|1236.70
#2016-12-12|1224.07
#2016-12-13|1216.32
#2016-12-14|1214.77
#2016-12-15|1181.36
#2016-12-16|1183.09
#2016-12-19|1176.82
#2016-12-20|1166.78
#2016-12-21|1168.02
#2016-12-22|1169.37
#2016-12-23|1171.43
#2016-12-26|1153.13
#2016-12-27|1147.73
#2016-12-28|1159.36
#2016-12-29|1153.61
#2016-12-30|1147.08
#2017-01-02|1150.40
#2017-01-03|1138.48
#2017-01-04|1177.93
#2017-01-05|1183.15
#2017-01-06|1163.04
#2017-01-09|1156.21
#2017-01-10|1167.34
#2017-01-11|1203.02
#2017-01-12|1213.39
#2017-01-13|1203.65
#2017-01-16|1187.86
#2017-01-17|1193.14
#2017-01-18|1218.38
#2017-01-19|1216.76
#2017-01-20|1220.56
#2017-01-23|1230.82
#2017-01-24|1234.08
#2017-01-25|1244.79
#2017-01-26|1254.17
#2017-01-27|1247.77
#2017-01-30|1263.38
#2017-01-31|1249.51
#2017-02-01|1268.74
#2017-02-02|1262.43
#2017-02-03|1258.23
#2017-02-06|1258.68
#2017-02-07|1263.70
#2017-02-08|1264.96
#2017-02-09|1253.34
#2017-02-10|1265.42
#2017-02-13|1282.57
#2017-02-14|1287.10
#2017-02-15|1290.83
#2017-02-16|1297.17
#2017-02-17|1305.18
#2017-02-20|1299.94
#2017-02-21|1306.24
#2017-02-22|1326.31
#2017-02-23|1321.77
#2017-02-24|1297.68
#2017-02-27|1290.42
#2017-02-28|1297.00
#2017-03-01|1288.35
#2017-03-02|1298.34
#2017-03-03|1288.43
#2017-03-06|1298.28
#2017-03-07|1293.93
#2017-03-08|1279.61
#2017-03-09|1265.77
#2017-03-10|1256.35
#2017-03-13|1257.27
#2017-03-14|1249.40
#2017-03-15|1237.17
#2017-03-16|1273.08
#2017-03-17|1273.31
#2017-03-20|1279.58
#2017-03-21|1277.61
#2017-03-22|1247.87
#2017-03-23|1252.09
#2017-03-24|1257.77
#2017-03-27|1241.49
#2017-03-28|1257.56
#2017-03-29|1262.87
#2017-03-30|1257.37
#2017-03-31|1255.97
#2017-04-03|1242.49
#2017-04-04|1225.95
#2017-04-05|1228.73
#2017-04-06|1205.58
#2017-04-07|1208.17
#2017-04-10|1215.67
#2017-04-11|1224.41
#2017-04-12|1221.41
#2017-04-13|1200.27
#2017-04-14|1202.60
#2017-04-17|1205.19
#2017-04-18|1202.02
#2017-04-19|1195.17
#2017-04-20|1196.10
#2017-04-21|1216.25
#2017-04-24|1212.33
#2017-04-25|1222.96
#2017-04-26|1228.51
#2017-04-27|1228.51
#2017-04-28|1220.41
#2017-05-01|1217.31
#2017-05-02|1232.02
#2017-05-03|1230.38
#2017-05-04|1221.42
#2017-05-05|1221.18
#2017-05-08|1226.76
#2017-05-09|1209.13
#2017-05-10|1224.46
#2017-05-11|1228.39
#2017-05-12|1222.63
#2017-05-15|1204.94
#2017-05-16|1218.63
#2017-05-17|1216.29
#2017-05-18|1204.69
#2017-05-19|1215.86
#2017-05-22|1251.56
#2017-05-23|1242.00
#2017-05-24|1237.39
#2017-05-25|1244.64
#2017-05-26|1244.92
#2017-05-29|1229.39
#2017-05-30|1232.96
#2017-05-31|1232.09
#2017-06-01|1224.45
#2017-06-02|1262.96
#2017-06-05|1245.57
#2017-06-06|1245.10
#2017-06-07|1252.11
#2017-06-08|1241.31
#2017-06-09|1245.91
#2017-06-12|1260.68
#2017-06-13|1256.86
#2017-06-14|1261.27
#2017-06-15|1220.62
#2017-06-16|1219.61
#2017-06-19|1215.08
#2017-06-20|1220.16
#2017-06-21|1209.71
#2017-06-22|1217.52
#2017-06-23|1218.66
#2017-06-26|1223.30
#2017-06-27|1236.43
#2017-06-28|1258.28
#2017-06-29|1273.16
#2017-06-30|1281.64
#2017-07-03|1293.45
#2017-07-04|1284.05
#2017-07-05|1300.11
#2017-07-06|1298.88
#2017-07-07|1294.50
#2017-07-10|1302.96
#2017-07-11|1308.80
#2017-07-12|1316.74
#2017-07-13|1328.18
#2017-07-14|1344.47
#2017-07-17|1348.07
#2017-07-18|1356.48
#2017-07-19|1363.68
#2017-07-20|1374.72
#2017-07-21|1371.97
#2017-07-24|1366.64
#2017-07-25|1360.28
#2017-07-26|1371.79
#2017-07-27|1381.85
#2017-07-28|1375.70
#2017-07-31|1402.11
#2017-08-01|1404.01
#2017-08-02|1405.11
#2017-08-03|1407.11
#2017-08-04|1403.21
#2017-08-07|1416.41
#2017-08-08|1415.03
#2017-08-09|1427.90
#2017-08-10|1427.33
#2017-08-11|1412.66
#2017-08-14|1388.34
#2017-08-15|1380.50
#2017-08-16|1373.91
#2017-08-17|1408.91
#2017-08-18|1398.01
#2017-08-21|1410.74
#2017-08-22|1420.99
#2017-08-23|1409.31
#2017-08-24|1389.73
#2017-08-25|1405.03
#2017-08-28|1411.80
#2017-08-29|1415.18
#2017-08-30|1408.96
#2017-08-31|1422.99
#2017-09-01|1432.29
#2017-09-04|1418.09
#2017-09-05|1421.88
#2017-09-06|1416.90
#2017-09-07|1432.09
#2017-09-08|1428.83
#2017-09-11|1419.83
#2017-09-12|1435.69
#2017-09-13|1429.83
#2017-09-14|1412.36
#2017-09-15|1397.68
#2017-09-18|1394.43
#2017-09-19|1420.07
#2017-09-20|1422.59
#2017-09-21|1389.79
#2017-09-22|1366.76
#2017-09-25|1371.06
#2017-09-26|1378.23
#2017-09-27|1373.73
#2017-09-28|1375.63
#2017-09-29|1379.68
#2017-10-02|1381.52
#2017-10-03|1393.90
#2017-10-04|1402.16
#2017-10-05|1400.12
#2017-10-06|1408.12
#2017-10-09|1408.22
#2017-10-10|1414.36
#2017-10-11|1390.09
#2017-10-12|1381.82
#2017-10-13|1399.16
#2017-10-16|1436.32
#2017-10-17|1435.61
#2017-10-18|1417.06
#2017-10-19|1431.09
#2017-10-20|1421.76
#2017-10-23|1430.53
#2017-10-24|1438.02
#2017-10-25|1450.04
#2017-10-26|1439.86
#2017-10-27|1455.41
#2017-10-30|1453.60
#2017-10-31|1442.14
#2017-11-01|1453.00
#2017-11-02|1467.98
#2017-11-03|1467.79
#2017-11-06|1453.91
#2017-11-07|1473.57
#2017-11-08|1468.25
#2017-11-09|1472.04
#2017-11-10|1470.11
#2017-11-13|1448.58
#2017-11-14|1446.22
#2017-11-15|1404.71
#2017-11-16|1416.40
#2017-11-17|1417.43
#2017-11-20|1413.75
#2017-11-21|1419.05
#2017-11-22|1436.27
#2017-11-23|1447.37
#2017-11-24|1440.28
#2017-11-27|1443.19
#2017-11-28|1429.39
#2017-11-29|1462.36
#2017-11-30|1475.68
#2017-12-01|1470.46
#2017-12-04|1478.23
#2017-12-05|1501.23
#2017-12-06|1463.38
#2017-12-07|1463.61
#2017-12-08|1463.06
#2017-12-11|1478.82
#2017-12-12|1478.20
#2017-12-13|1476.64
#2017-12-14|1481.19
#2017-12-15|1473.06
#2017-12-18|1480.54
#2017-12-19|1477.48
#2017-12-20|1496.63
#2017-12-21|1502.85
#2017-12-22|1518.85
#2017-12-25|1517.17
#2017-12-26|1519.37
#2017-12-27|1525.28
#2017-12-28|1533.86
#2017-12-29|1538.84
#2018-01-01|1538.84
#2018-01-02|1554.20
#2018-01-03|1566.68
#2018-01-04|1593.73
#2018-01-05|1610.23
#2018-01-08|1617.28
#2018-01-09|1632.66
#2018-01-10|1639.86
#2018-01-11|1634.74
#2018-01-12|1659.62
#2018-01-15|1647.03
#2018-01-16|1630.36
#2018-01-17|1618.02
#2018-01-18|1601.92
#2018-01-19|1623.11
#2018-01-22|1601.47
#2018-01-23|1618.19
#2018-01-24|1637.66
#2018-01-25|1650.24
#2018-01-26|1648.68
#2018-01-29|1644.29
#2018-01-30|1621.80
#2018-01-31|1600.35
#2018-02-01|1634.01
#2018-02-02|1603.86
#2018-02-05|1575.20
#2018-02-06|1523.33
#2018-02-07|1518.67
#2018-02-08|1518.63
#2018-02-09|1481.24
#2018-02-12|1495.08
#2018-02-13|1493.03
#2018-02-14|1504.31
#2018-02-15|1527.48
#2018-02-16|1542.17
#2018-02-19|1561.77
#2018-02-20|1549.62
#2018-02-21|1541.82
#2018-02-22|1522.80
#2018-02-23|1550.51
#2018-02-26|1559.93
#2018-02-27|1577.33
#2018-02-28|1540.97
#2018-03-01|1514.82
#2018-03-02|1490.66
#2018-03-05|1461.45
#2018-03-06|1471.94
#2018-03-07|1457.78
#2018-03-08|1471.15
#2018-03-09|1445.50
#2018-03-12|1478.91
#2018-03-13|1472.96
#2018-03-14|1466.84
#2018-03-15|1463.46
#2018-03-16|1461.14
#2018-03-19|1449.56
#2018-03-20|1448.42
#2018-03-21|1450.71
#2018-03-22|1457.35
#2018-03-23|1397.05
#2018-03-26|1404.78
#2018-03-27|1446.79
#2018-03-28|1432.68
#2018-03-29|1429.22
#2018-03-30|1436.68
#2018-04-02|1436.06
#2018-04-03|1432.62
#2018-04-04|1424.06
#2018-04-05|1412.82
#2018-04-06|1405.44
#2018-04-09|1396.71
#2018-04-10|1423.66
#2018-04-11|1436.77
#2018-04-12|1419.07
#2018-04-13|1437.62
#2018-04-16|1433.17
#2018-04-17|1431.16
#2018-04-18|1453.71
#2018-04-19|1493.16
#2018-04-20|1490.60
#2018-04-23|1490.20
#2018-04-24|1484.42
#2018-04-25|1478.49
#2018-04-26|1467.87
#2018-04-27|1467.22
#2018-04-30|1491.04
#2018-05-01|1496.84
#2018-05-02|1490.26
#2018-05-03|1490.58
#2018-05-04|1496.48
#2018-05-07|1506.91
#2018-05-08|1496.62
#2018-05-09|1478.55
#2018-05-10|1499.90
#2018-05-11|1511.63
#2018-05-14|1527.67
#2018-05-15|1516.44
#2018-05-16|1499.98
#2018-05-17|1503.29
#2018-05-18|1511.65
#2018-05-21|1493.55
#2018-05-22|1493.84
#2018-05-23|1480.79
#2018-05-24|1471.82
#2018-05-25|1449.75
#2018-05-28|1465.15
#2018-05-29|1443.25
#2018-05-30|1410.05
#2018-05-31|1412.34
#2018-06-01|1413.71
#2018-06-04|1443.91
#2018-06-05|1444.18
#2018-06-06|1451.44
#2018-06-07|1481.54
#2018-06-08|1463.67
#2018-06-11|1469.38
#2018-06-12|1458.07
#2018-06-13|1454.11
#2018-06-14|1438.61
#2018-06-15|1429.74
#2018-06-18|1400.62
#2018-06-19|1368.63
#2018-06-20|1359.65
#2018-06-21|1343.63
#2018-06-22|1350.76
#2018-06-25|1356.37
#2018-06-26|1350.00
#2018-06-27|1328.65
#2018-06-28|1317.65
#2018-06-29|1327.82
#2018-07-02|1293.82
#2018-07-03|1280.93
#2018-07-04|1273.38
#2018-07-05|1258.01
#2018-07-06|1277.33
#2018-07-09|1280.08
#2018-07-10|1288.84
#2018-07-11|1275.27
#2018-07-12|1260.85
#2018-07-13|1273.70
#2018-07-16|1267.78
#2018-07-17|1276.34
#2018-07-18|1274.24
#2018-07-19|1269.89
#2018-07-20|1260.19
#2018-07-23|1272.93
#2018-07-24|1303.78
#2018-07-25|1331.51
#2018-07-26|1341.61
#2018-07-27|1346.86
#2018-07-30|1352.28
#2018-07-31|1340.41
#2018-08-01|1378.51
#2018-08-02|1358.73
#2018-08-03|1347.95
#2018-08-06|1358.55
#2018-08-07|1369.09
#2018-08-08|1372.19
#2018-08-09|1363.73
#2018-08-10|1350.00
#2018-08-13|1311.49
#2018-08-14|1321.91
#2018-08-15|1309.16
#2018-08-16|1290.94
#2018-08-17|1305.88
#2018-08-20|1313.72
#2018-08-21|1318.47
#2018-08-22|1327.06
#2018-08-23|1308.31
#2018-08-24|1307.35
#2018-08-27|1331.03
#2018-08-28|1339.66
#2018-08-29|1344.28
#2018-08-30|1346.48
#2018-08-31|1330.58
#2018-09-03|1311.29
#2018-09-04|1303.34
#2018-09-05|1287.35
#2018-09-06|1288.61
#2018-09-07|1287.85
#2018-09-10|1283.85
#2018-09-11|1261.42
#2018-09-12|1256.35
#2018-09-13|1277.62
#2018-09-14|1288.02
#2018-09-17|1283.08
#2018-09-18|1314.33
#2018-09-19|1333.95
#2018-09-20|1341.92
#2018-09-21|1371.85
#2018-09-24|1371.30
#2018-09-25|1376.44
#2018-09-26|1380.36
#2018-09-27|1374.59
#2018-09-28|1369.57
#2018-10-01|1363.33
#2018-10-02|1367.14
#2018-10-03|1357.10
#2018-10-04|1348.29
#2018-10-05|1338.26
#2018-10-08|1335.73
#2018-10-09|1320.73
#2018-10-10|1319.03
#2018-10-11|1264.86
#2018-10-12|1276.55
#2018-10-15|1267.79
#2018-10-16|1283.51
#2018-10-17|1284.98
#2018-10-18|1263.94
#2018-10-19|1263.80
#2018-10-22|1262.37
#2018-10-23|1229.59
#2018-10-24|1227.08
#2018-10-25|1191.29
#2018-10-26|1202.25
#2018-10-29|1196.45
#2018-10-30|1206.70
#2018-10-31|1201.19
#2018-11-01|1198.26
#2018-11-02|1240.22
#2018-11-05|1220.09
#2018-11-06|1243.52
#2018-11-07|1233.78
#2018-11-08|1243.66
#2018-11-09|1230.78
#2018-11-12|1215.54
#2018-11-13|1196.15
#2018-11-14|1188.16
#2018-11-15|1196.22
#2018-11-16|1196.19
#2018-11-19|1193.63
#2018-11-20|1194.56
#2018-11-21|1180.14
#2018-11-22|1175.43
#2018-11-23|1170.18
#2018-11-26|1161.06
#2018-11-27|1168.86
#2018-11-28|1163.25
#2018-11-29|1177.00
#2018-11-30|1178.00
#2018-12-03|1211.99
#2018-12-04|1191.71
#2018-12-05|1176.62
#2018-12-06|1163.29
#2018-12-07|1155.86
#2018-12-10|1139.85
#2018-12-11|1121.21
#2018-12-12|1139.55
#2018-12-13|1157.40
#2018-12-14|1144.27
#2018-12-17|1146.87
#2018-12-18|1140.62
#2018-12-19|1142.72
#2018-12-20|1120.63
#2018-12-21|1099.67
#2018-12-24|1107.53
#2018-12-25|1070.26
#2018-12-26|1072.21
#2018-12-27|1095.12
#2018-12-28|1106.95
#2018-12-31|1112.13
#2019-01-01|1112.13
#2019-01-02|1107.06
#2019-01-03|1118.90
#2019-01-04|1103.70
#2019-01-07|1136.29
#2019-01-08|1133.39
#2019-01-09|1160.38
#2019-01-10|1159.54
#2019-01-11|1162.76
#2019-01-14|1154.98
#2019-01-15|1168.41
#2019-01-16|1159.31
#2019-01-17|1168.13
#2019-01-18|1171.45
#2019-01-21|1188.43
#2019-01-22|1176.51
#2019-01-23|1166.87
#2019-01-24|1168.42
#2019-01-25|1181.91
#2019-01-28|1177.59
#2019-01-29|1178.66
#2019-01-30|1190.28
#2019-01-31|1209.90
#2019-02-01|1185.19
#2019-02-04|1194.17
#2019-02-05|1199.22
#2019-02-06|1204.00
#2019-02-07|1198.93
#2019-02-08|1172.18
#2019-02-11|1167.60
#2019-02-12|1175.09
#2019-02-13|1179.37
#2019-02-14|1184.33
#2019-02-15|1172.95
#2019-02-18|1189.87
#2019-02-19|1192.53
#2019-02-20|1205.32
#2019-02-21|1212.24
#2019-02-22|1205.65
#2019-02-25|1216.34
#2019-02-26|1218.33
#2019-02-27|1212.15
#2019-02-28|1193.62
#2019-03-01|1183.83
#2019-03-04|1192.31
#2019-03-05|1177.25
#2019-03-06|1178.20
#2019-03-07|1165.54
#2019-03-08|1144.23
#2019-03-11|1153.16
#2019-03-12|1170.84
#2019-03-13|1169.83
#2019-03-14|1169.97
#2019-03-15|1179.50
#2019-03-18|1184.43
#2019-03-19|1188.08
#2019-03-20|1192.91
#2019-03-21|1197.74
#2019-03-22|1211.86
#2019-03-25|1179.51
#2019-03-26|1198.21
#2019-03-27|1202.55
#2019-03-28|1185.86
#2019-03-29|1187.18
#2019-04-01|1218.94
#2019-04-02|1227.28
#2019-04-03|1242.94
#2019-04-04|1240.14
#2019-04-05|1246.66
#2019-04-08|1239.67
#2019-04-09|1237.98
#2019-04-10|1235.30
#2019-04-11|1221.68
#2019-04-12|1214.82
#2019-04-15|1229.28
#2019-04-16|1225.29
#2019-04-17|1231.63
#2019-04-18|1220.34
#2019-04-19|1215.44
#2019-04-22|1213.64
#2019-04-23|1209.15
#2019-04-24|1194.85
#2019-04-25|1193.16
#2019-04-26|1180.90
#2019-04-29|1183.49
#2019-04-30|1181.26
#2019-05-01|1182.80
#2019-05-02|1178.73
#2019-05-03|1177.80
#2019-05-06|1180.07
#2019-05-07|1165.09
#2019-05-08|1146.51
#2019-05-09|1121.41
#2019-05-10|1112.79
#2019-05-13|1095.23
#2019-05-14|1089.20
#2019-05-15|1084.59
#2019-05-16|1067.17
#2019-05-17|1075.93
#2019-05-20|1068.40
#2019-05-21|1063.75
#2019-05-22|1068.68
#2019-05-23|1061.97
#2019-05-24|1067.42
#2019-05-27|1070.37
#2019-05-28|1070.27
#2019-05-29|1062.03
#2019-05-30|1064.26
#2019-05-31|1057.72
#2019-06-03|1053.26
#2019-06-04|1067.87
#2019-06-05|1085.56
#2019-06-06|1072.67
#2019-06-07|1071.99
#2019-06-10|1079.84
#2019-06-11|1092.68
#2019-06-12|1097.24
#2019-06-13|1088.30
#2019-06-14|1090.30
#2019-06-17|1076.39
#2019-06-18|1075.02
#2019-06-19|1103.82
#2019-06-20|1116.47
#2019-06-21|1118.20
#2019-06-24|1122.64
#2019-06-25|1128.54
#2019-06-26|1121.93
#2019-06-27|1132.19
#2019-06-28|1128.90
#2019-07-01|1138.44
#2019-07-02|1136.66
#2019-07-03|1125.27
#2019-07-04|1129.34
#2019-07-05|1122.14
#2019-07-08|1106.38
#2019-07-09|1097.68
#2019-07-10|1087.74
#2019-07-11|1093.04
#2019-07-12|1094.42
#2019-07-15|1094.72
#2019-07-16|1094.11
#2019-07-17|1092.70
#2019-07-18|1074.63
#2019-07-19|1096.28
#2019-07-22|1092.51
#2019-07-23|1095.46
#2019-07-24|1091.64
#2019-07-25|1080.95
#2019-07-26|1064.27
#2019-07-29|1054.40
#2019-07-30|1060.39
#2019-07-31|1054.47
#2019-08-01|1048.85
#2019-08-02|1007.44
#2019-08-05| 979.81
#2019-08-06| 978.91
#2019-08-07| 972.60
#2019-08-08| 972.82
#2019-08-09| 982.95
#2019-08-12| 982.97
#2019-08-13| 953.17
#2019-08-14| 969.99
#2019-08-15| 960.30
#2019-08-16| 958.45
#2019-08-19| 964.81
#2019-08-20| 973.13
#2019-08-21| 963.93
#2019-08-22| 957.03
#2019-08-23| 966.02
#2019-08-26| 945.24
#2019-08-27| 951.23
#2019-08-28| 950.83
#2019-08-29| 948.68
#2019-08-30| 973.78
#2019-09-02| 973.68
#2019-09-03| 983.76
#2019-09-04| 979.63
#2019-09-05| 998.76
#2019-09-06| 997.47
#2019-09-09|1005.27
#2019-09-10|1025.11
#2019-09-11|1049.68
#2019-09-12|1051.11
#2019-09-13|1057.04
#2019-09-16|1062.57
#2019-09-17|1059.60
#2019-09-18|1041.25
#2019-09-19|1036.75
#2019-09-20|1037.71
#2019-09-23|1036.26
#2019-09-24|1038.10
#2019-09-25|1028.97
#2019-09-26|1043.30
#2019-09-27|1027.52
#2019-09-30|1023.79
#2019-10-01|1035.18
#2019-10-02|1027.05
#2019-10-03|1016.58
#2019-10-04|1014.88
#2019-10-07|1015.01
#2019-10-08|1023.63
#2019-10-09|1016.17
#2019-10-10|1014.57
#2019-10-11|1030.92
#2019-10-14|1037.66
#2019-10-15|1041.47
#2019-10-16|1039.59
#2019-10-17|1031.41
#2019-10-18|1036.30
#2019-10-21|1046.06
#2019-10-22|1050.49
#2019-10-23|1053.86
#2019-10-24|1061.78
#2019-10-25|1054.86
#2019-10-28|1054.14
#2019-10-29|1069.54
#2019-10-30|1057.53
#2019-10-31|1066.91
#2019-11-01|1060.24
#2019-11-04|1065.39
#2019-11-05|1081.41
#2019-11-06|1094.85
#2019-11-07|1087.88
#2019-11-08|1103.34
#2019-11-11|1097.39
#2019-11-12|1099.61
#2019-11-13|1083.36
#2019-11-14|1068.23
#2019-11-15|1080.12
#2019-11-18|1082.26
#2019-11-19|1077.47
#2019-11-20|1069.03
#2019-11-21|1060.21
#2019-11-22|1062.09
#2019-11-25|1083.13
#2019-11-26|1087.02
#2019-11-27|1090.44
#2019-11-28|1087.23
#2019-11-29|1077.67
#2019-12-02|1088.48
#2019-12-03|1082.58
#2019-12-04|1068.60
#2019-12-05|1094.49
#2019-12-06|1100.71
#2019-12-09|1117.44
#2019-12-10|1111.98
#2019-12-11|1115.58
#2019-12-12|1117.96
#2019-12-13|1148.31
#2019-12-16|1141.14
#2019-12-17|1147.84
#2019-12-18|1138.19
#2019-12-19|1128.45
#2019-12-20|1127.44
#2019-12-23|1115.79
#2019-12-24|1111.27
#2019-12-25|1102.63
#2019-12-26|1108.10
#2019-12-27|1110.56
#2019-12-30|1112.65
#2019-12-31|1114.47
#2020-01-01|1114.47
#2020-01-02|1116.81
#2020-01-03|1116.92
#2020-01-06|1095.42
#2020-01-07|1096.64
#2020-01-08|1083.76
#2020-01-09|1099.76
#2020-01-10|1099.21
#2020-01-13|1099.32
#2020-01-14|1112.90
#2020-01-15|1109.75
#2020-01-16|1102.78
#2020-01-17|1112.45
#2020-01-20|1123.77
#2020-01-21|1110.75
#2020-01-22|1105.75
#2020-01-23|1089.70
#2020-01-24|1088.97
#2020-01-27|1074.45
#2020-01-28|1042.41
#2020-01-29|1046.32
#2020-01-30|1032.00
#2020-01-31|1034.74
#2020-02-03|1016.85
#2020-02-04|1022.72
#2020-02-05|1029.53
#2020-02-06|1061.33
#2020-02-07|1058.07
#2020-02-10|1050.74
#2020-02-11|1051.36
#2020-02-12|1048.57
#2020-02-13|1037.50
#2020-02-14|1025.14
#2020-02-17|1016.92
#2020-02-18|1007.92
#2020-02-19| 997.54
#2020-02-20| 981.45
#2020-02-21| 971.93
#2020-02-24| 966.09
#2020-02-25| 940.65
#2020-02-26| 931.71
#2020-02-27| 922.36
#2020-02-28| 906.49
#2020-03-02| 906.54
#2020-03-03| 896.43
#2020-03-04| 902.90
#2020-03-05| 908.44
#2020-03-06| 872.05
#2020-03-09| 822.47
#2020-03-10| 830.26
#2020-03-11| 811.72
#2020-03-12| 771.55
#2020-03-13| 732.46
#2020-03-16| 722.08
#2020-03-17| 730.67
#2020-03-18| 703.44
#2020-03-19| 671.92
#2020-03-20| 678.38
#2020-03-23| 680.34
#2020-03-24| 711.70
#2020-03-25| 779.73
#2020-03-26| 762.42
#2020-03-27| 800.81
#2020-03-30| 793.87
#2020-03-31| 773.19
#2020-04-01| 750.33
#2020-04-02| 740.29
#2020-04-03| 733.29
#2020-04-06| 756.10
#2020-04-07| 766.76
#2020-04-08| 766.52
#2020-04-09| 768.98
#2020-04-10| 791.57
#2020-04-13| 783.83
#2020-04-14| 800.97
#2020-04-15| 788.13
#2020-04-16| 774.94
#2020-04-17| 790.36
#2020-04-20| 786.61
#2020-04-21| 770.73
#2020-04-22| 760.11
#2020-04-23| 779.55
#2020-04-24| 771.95
#2020-04-27| 800.08
#2020-04-28| 798.06
#2020-04-29| 808.51
#2020-04-30| 823.13
#2020-05-01| 803.58
#2020-05-04| 792.67
#2020-05-05| 793.85
#2020-05-06| 799.86
#2020-05-07| 787.71
#2020-05-08| 817.97
#2020-05-11| 836.81
#2020-05-12| 819.98
#2020-05-13| 813.34
#2020-05-14| 792.78
#2020-05-15| 796.16
#2020-05-18| 792.73
#2020-05-19| 821.53
#2020-05-20| 824.22
#2020-05-21| 825.29
#2020-05-22| 805.38
#2020-05-25| 811.58
#2020-05-26| 830.49
#2020-05-27| 855.58
#2020-05-28| 871.51
#2020-05-29| 851.77
#2020-06-01| 855.74
#2020-06-02| 864.37
#2020-06-03| 887.54
#2020-06-04| 883.82
#2020-06-05| 899.53
#2020-06-08| 929.36
#2020-06-09| 922.48
#2020-06-10| 917.24
#2020-06-11| 888.29
#2020-06-12| 863.59
#2020-06-15| 833.28
#2020-06-16| 892.85
#2020-06-17| 885.80
#2020-06-18| 885.92
#2020-06-19| 876.85
#2020-06-22| 872.07
#2020-06-23| 875.38
#2020-06-24| 869.41
#2020-06-25| 844.92
#2020-06-26| 855.31
#2020-06-29| 827.75
#2020-06-30| 834.27
#2020-07-01| 836.73
#2020-07-02| 838.20
#2020-07-03| 842.50
#2020-07-06| 861.87
#2020-07-07| 856.20
#2020-07-08| 860.20
#2020-07-09| 860.67
#2020-07-10| 842.36
#2020-07-13| 868.73
#2020-07-14| 865.16
#2020-07-15| 885.31
#2020-07-16| 886.14
#2020-07-17| 876.20
#2020-07-20| 881.96
#2020-07-21| 878.79
#2020-07-22| 882.38
#2020-07-23| 880.49
#2020-07-24| 883.39
#2020-07-27| 898.09
#2020-07-28| 906.14
#2020-07-29| 889.69
#2020-07-30| 879.98
#2020-07-31| 845.15
#2020-08-03| 853.23
#2020-08-04| 873.96
#2020-08-05| 895.80
#2020-08-06| 910.84
#2020-08-07| 896.50
#2020-08-10| 898.07
#2020-08-11| 923.31
#2020-08-12| 929.74
#2020-08-13| 922.21
#2020-08-14| 923.95
#2020-08-17| 923.06
#2020-08-18| 914.39
#2020-08-19| 915.41
#2020-08-20| 902.21
#2020-08-21| 912.94
#2020-08-24| 908.10
#2020-08-25| 923.66
#2020-08-26| 914.42
#2020-08-27| 900.90
#2020-08-28| 908.20
#2020-08-31| 901.31
#2020-09-01| 906.49
#2020-09-02| 908.60
#2020-09-03| 910.04
#2020-09-04| 915.54
#2020-09-07| 925.56
#2020-09-08| 936.50
#2020-09-09| 931.47
#2020-09-10| 941.64
#2020-09-11| 940.09
#2020-09-14| 962.61
#2020-09-15| 948.34
#2020-09-16| 947.45
#2020-09-17| 943.92
#2020-09-18| 953.10
#2020-09-21| 949.25
#2020-09-22| 943.67
#2020-09-23| 929.93
#2020-09-24| 896.51
#2020-09-25| 905.08
#2020-09-28| 922.29
#2020-09-29| 923.98
#2020-09-30| 906.53
#2020-10-01| 905.85
#2020-10-02| 899.35
#2020-10-05| 927.22
#2020-10-06| 933.79
#2020-10-07| 935.12
#2020-10-08| 945.43
#2020-10-09| 942.25
#2020-10-12| 939.29
#2020-10-13| 939.62
#2020-10-14| 924.17
#2020-10-15| 924.91
#2020-10-16| 920.97
#2020-10-19| 941.47
#2020-10-20| 934.50
#2020-10-21| 962.86
#2020-10-22| 961.30
#2020-10-23| 969.62
#2020-10-26| 963.02
#2020-10-27| 959.79
#2020-10-28| 944.06
#2020-10-29| 933.15
#2020-10-30| 912.39
#2020-11-02| 936.65
#2020-11-03| 944.30
#2020-11-04| 955.51
#2020-11-05| 963.15
#2020-11-06| 985.50
#2020-11-09| 984.82
#2020-11-10|1015.23
#2020-11-11|1030.35
#2020-11-12|1019.89
#2020-11-13|1008.61
#2020-11-16|1033.08
#2020-11-17|1042.70
#2020-11-18|1034.01
#2020-11-19|1015.74
#2020-11-20|1028.14
#2020-11-23|1032.10
#2020-11-24|1051.58
#2020-11-25|1061.81
#2020-11-26|1061.93
#2020-11-27|1069.17
#2020-11-30|1034.08
#2020-12-01|1058.07
#2020-12-02|1071.88
#2020-12-03|1087.29
#2020-12-04|1111.65
#2020-12-07|1105.91
#2020-12-08|1101.15
#2020-12-09|1130.12
#2020-12-10|1124.58
#2020-12-11|1135.35
#2020-12-14|1131.12
#2020-12-15|1124.15
#2020-12-16|1146.62
#2020-12-17|1140.10
#2020-12-18|1145.84
#2020-12-21|1156.17
#2020-12-22|1121.59
#2020-12-23|1114.74
#2020-12-24|1131.76
#2020-12-25|1139.84
#2020-12-28|1140.67
#2020-12-29|1151.63
#2020-12-30|1147.08
#2020-12-31|1146.98
#2021-01-01|1146.98
#2021-01-04|1149.56
#2021-01-05|1170.91
#2021-01-06|1177.26
#2021-01-07|1215.49
#2021-01-08|1235.95
#2021-01-11|1217.62
#2021-01-12|1207.40
#2021-01-13|1219.58
#2021-01-14|1213.96
#2021-01-15|1194.94
#2021-01-18|1172.86
#2021-01-19|1184.04
#2021-01-20|1194.25
#2021-01-21|1198.26
#2021-01-22|1178.60
#2021-01-25|1187.40
#2021-01-26|1161.37
#2021-01-27|1156.77
#2021-01-28|1140.07
#2021-01-29|1118.33
#2021-02-01|1145.24
#2021-02-02|1168.85
#2021-02-03|1172.64
#2021-02-04|1167.67
#2021-02-05|1180.68
#2021-02-08|1225.46
#2021-02-09|1229.43
#2021-02-10|1233.78
#2021-02-11|1233.52
#2021-02-12|1235.68
#2021-02-15|1235.96
#2021-02-16|1248.13
#2021-02-17|1265.48
#2021-02-18|1240.90
#2021-02-19|1241.20
#2021-02-22|1270.21
#2021-02-23|1276.18
#2021-02-24|1243.97
#2021-02-25|1271.52
#2021-02-26|1225.34
#2021-03-01|1240.53
#2021-03-02|1231.70
#2021-03-03|1274.22
#2021-03-04|1254.98
#2021-03-05|1259.00
#2021-03-08|1265.50
#2021-03-09|1273.27
#2021-03-10|1251.04
#2021-03-11|1272.22
#2021-03-12|1286.04
#2021-03-15|1305.59
#2021-03-16|1304.97
#2021-03-17|1285.80
#2021-03-18|1303.95
#2021-03-19|1304.65
#2021-03-22|1320.87
#2021-03-23|1304.77
#2021-03-24|1264.14
#2021-03-25|1287.50
#2021-03-26|1304.25
#2021-03-29|1317.66
#2021-03-30|1315.37
#2021-03-31|1306.10
#2021-04-01|1284.21
#2021-04-02|1292.13
#2021-04-05|1326.65
#2021-04-06|1317.08
#2021-04-07|1346.88
#2021-04-08|1347.88
#2021-04-09|1333.64
#2021-04-12|1335.01
#2021-04-13|1342.21
#2021-04-14|1354.07
#2021-04-15|1375.29
#2021-04-16|1372.20
#2021-04-19|1385.66
#2021-04-20|1379.55
#2021-04-21|1338.56
#2021-04-22|1362.23
#2021-04-23|1355.85
#2021-04-26|1374.37
#2021-04-27|1390.58
#2021-04-28|1374.40
#2021-04-29|1378.60
#2021-04-30|1370.74
#2021-05-03|1367.40
#2021-05-04|1374.92
#2021-05-05|1374.61
#2021-05-06|1440.49
#2021-05-07|1482.65
#2021-05-10|1529.46
#2021-05-11|1521.83
#2021-05-12|1475.21
#2021-05-13|1443.08
#2021-05-14|1427.97
#2021-05-17|1406.24
#2021-05-18|1456.71
#2021-05-19|1442.83
#2021-05-20|1396.96
#2021-05-21|1389.55
#2021-05-24|1392.36
#2021-05-25|1403.00
#2021-05-26|1378.37
#2021-05-27|1366.25
#2021-05-28|1393.89
#2021-05-31|1381.49
#2021-06-01|1371.71
#2021-06-02|1375.44
#2021-06-03|1362.96
#2021-06-04|1374.29
#2021-06-07|1351.27
#2021-06-08|1344.43
#2021-06-09|1334.23
#2021-06-10|1341.02
#2021-06-11|1354.48
#2021-06-14|1347.49
#2021-06-15|1341.77
#2021-06-16|1342.01
#2021-06-17|1323.28
#2021-06-18|1303.94
#2021-06-21|1275.48
#2021-06-22|1305.70
#2021-06-23|1297.84
#2021-06-24|1315.53
#2021-06-25|1337.91
#2021-06-28|1346.12
#2021-06-29|1320.49
#2021-06-30|1312.36
#2021-07-01|1304.44
#2021-07-02|1318.41
#2021-07-05|1311.51
#2021-07-06|1320.89
#2021-07-07|1300.68
#2021-07-08|1298.11
#2021-07-09|1285.61
#2021-07-12|1311.69
#2021-07-13|1319.51
#2021-07-14|1311.99
#2021-07-15|1321.69
#2021-07-16|1326.08
#2021-07-19|1301.45
#2021-07-20|1275.68
#2021-07-21|1278.07
#2021-07-22|1293.97
#2021-07-23|1300.22
#2021-07-26|1318.49
#2021-07-27|1345.61
#2021-07-28|1343.47
#2021-07-29|1348.71
#2021-07-30|1342.09
#2021-08-02|1368.32
#2021-08-03|1344.13
#2021-08-04|1347.84
#2021-08-05|1350.05
#2021-08-06|1344.58
#2021-08-09|1340.96
#2021-08-10|1336.12
#2021-08-11|1361.19
#2021-08-12|1361.59
#2021-08-13|1378.72
#2021-08-16|1367.76
#2021-08-17|1334.67
#2021-08-18|1330.87
#2021-08-19|1277.15
#2021-08-20|1248.48
#2021-08-23|1260.09
#2021-08-24|1292.11
#2021-08-25|1308.67
#2021-08-26|1304.29
#2021-08-27|1300.39
#2021-08-30|1343.51
#2021-08-31|1369.26
#2021-09-01|1367.58
#2021-09-02|1356.45
#2021-09-03|1393.25
#2021-09-06|1406.95
#2021-09-07|1416.99
#2021-09-08|1418.50
#2021-09-09|1412.87
#2021-09-10|1421.44
#2021-09-13|1442.87
#2021-09-14|1446.21
#2021-09-15|1428.94
#2021-09-16|1423.65
#2021-09-17|1396.30
#2021-09-20|1398.57
#2021-09-21|1373.85
#2021-09-22|1359.31
#2021-09-23|1343.12
#2021-09-24|1355.44
#2021-09-27|1352.64
#2021-09-28|1343.03
#2021-09-29|1329.30
#2021-09-30|1318.29
#2021-10-01|1295.73
#2021-10-04|1290.91
#2021-10-05|1279.17
#2021-10-06|1271.02
#2021-10-07|1267.97
#2021-10-08|1272.55
#2021-10-11|1274.70
#2021-10-12|1281.49
#2021-10-13|1282.97
#2021-10-14|1295.45
#2021-10-15|1312.89
#2021-10-18|1321.83
#2021-10-19|1322.30
#2021-10-20|1303.25
#2021-10-21|1299.23
#2021-10-22|1284.19
#2021-10-25|1309.11
#2021-10-26|1325.43
#2021-10-27|1313.33
#2021-10-28|1283.95
#2021-10-29|1279.64
#2021-11-01|1293.82
#2021-11-02|1281.31
#2021-11-03|1277.65
#2021-11-04|1284.92
#2021-11-05|1250.84
#2021-11-08|1242.69
#2021-11-09|1249.25
#2021-11-10|1215.60
#2021-11-11|1220.71
#2021-11-12|1249.21
#2021-11-15|1245.88
#2021-11-16|1231.08
#2021-11-17|1212.04
#2021-11-18|1206.30
#2021-11-19|1214.90
#2021-11-22|1210.83
#2021-11-23|1212.79
#2021-11-24|1208.68
#2021-11-25|1210.35
#2021-11-26|1201.72
#2021-11-29|1167.95
#2021-11-30|1152.72
#2021-12-01|1183.37
#2021-12-02|1187.27
#2021-12-03|1205.95
#2021-12-06|1209.70
#2021-12-07|1232.79
#2021-12-08|1233.39
#2021-12-09|1236.07
#2021-12-10|1220.87
#2021-12-13|1223.33
#2021-12-14|1220.87
#2021-12-15|1219.81
#2021-12-16|1228.62
#2021-12-17|1235.93
#2021-12-20|1200.59
#2021-12-21|1202.52
#2021-12-22|1200.29
#2021-12-23|1211.06
#2021-12-24|1211.34
#2021-12-27|1197.88
#2021-12-28|1207.97
#2021-12-29|1208.90
#2021-12-30|1202.33
#2021-12-31|1203.13
#2022-01-03|1205.80
#2022-01-04|1212.87
#2022-01-05|1238.46
#2022-01-06|1238.75
#2022-01-07|1251.31
#2022-01-10|1254.15
#2022-01-11|1258.02
#2022-01-12|1285.79
#2022-01-13|1318.22
#2022-01-14|1309.78
#2022-01-17|1289.99
#2022-01-18|1255.99
#2022-01-19|1230.13
#2022-01-20|1242.32
#2022-01-21|1239.80
#2022-01-24|1222.46
#2022-01-25|1196.26
#2022-01-26|1199.56
#2022-01-27|1160.33
#2022-01-28|1179.85
#2022-01-31|1188.76
#2022-02-01|1181.47
#2022-02-02|1207.46
#2022-02-03|1212.55
#2022-02-04|1223.11
#2022-02-07|1230.20
#2022-02-08|1232.63
#2022-02-09|1269.49
#2022-02-10|1266.03
#2022-02-11|1272.38
#2022-02-14|1264.62
#2022-02-15|1242.89
#2022-02-16|1257.35
#2022-02-17|1258.85
#2022-02-18|1259.84
#2022-02-21|1264.38
#2022-02-22|1243.95
#2022-02-23|1244.70
#2022-02-24|1236.06
#2022-02-25|1235.72
#2022-02-28|1273.50
#2022-03-01|1284.41
#2022-03-02|1281.28
#2022-03-03|1305.85
#2022-03-04|1295.02
#2022-03-07|1268.73
#2022-03-08|1202.21
#2022-03-09|1201.30
#2022-03-10|1236.63
#2022-03-11|1228.75
#2022-03-14|1229.65
#2022-03-15|1195.25
#2022-03-16|1213.60
#2022-03-17|1237.38
#2022-03-18|1251.93
#2022-03-21|1248.47
#2022-03-22|1257.23
#2022-03-23|1284.43
#2022-03-24|1282.25
#2022-03-25|1287.29
#2022-03-28|1257.67
#2022-03-29|1271.81
#2022-03-30|1262.48
#2022-03-31|1271.04
#2022-04-01|1249.76
#2022-04-04|1261.09
#2022-04-05|1248.11
#2022-04-06|1227.97
#2022-04-07|1209.50
#2022-04-08|1221.39
#2022-04-11|1207.67
#2022-04-12|1199.74
#2022-04-13|1213.78
#2022-04-14|1235.24
#2022-04-15|1228.12
#2022-04-18|1212.00
#2022-04-19|1222.43
#2022-04-20|1235.52
#2022-04-21|1230.08
#2022-04-22|1205.76
#2022-04-25|1176.00
#2022-04-26|1164.68
#2022-04-27|1141.89
#2022-04-28|1161.73
#2022-04-29|1174.00
#2022-05-02|1171.40
#2022-05-03|1168.34
#2022-05-04|1168.20
#2022-05-05|1166.47
#2022-05-06|1165.08
#2022-05-09|1129.16
#2022-05-10|1114.41
#2022-05-11|1109.10
#2022-05-12|1109.90
#2022-05-13|1118.59
#2022-05-16|1110.12
#2022-05-17|1127.91
#2022-05-18|1142.02
#2022-05-19|1142.66
#2022-05-20|1168.81
#2022-05-23|1171.58
#2022-05-24|1171.13
#2022-05-25|1168.22
#2022-05-26|1171.21
#2022-05-27|1186.90
#2022-05-30|1199.78
#2022-05-31|1193.53
#2022-06-01|1191.40
#2022-06-02|1185.53
#2022-06-03|1187.94
#2022-06-06|1190.38
#2022-06-07|1184.57
#2022-06-08|1175.90
#2022-06-09|1167.06
#2022-06-10|1142.42
#2022-06-13|1108.52
#2022-06-14|1090.03
#2022-06-15|1071.42
#2022-06-16|1094.43
#2022-06-17|1057.60
#2022-06-20|1029.07
#2022-06-21|1033.75
#2022-06-22|1016.89
#2022-06-23|1003.13
#2022-06-24|1006.79
#2022-06-27|1024.92
#2022-06-28|1030.95
#2022-06-29|1013.89
#2022-06-30|1002.54
#2022-07-01|1000.57
#2022-07-04| 999.59
#2022-07-05|1008.50
#2022-07-06| 974.45
#2022-07-07| 981.01
#2022-07-08| 995.03
#2022-07-11| 993.92
#2022-07-12| 973.21
#2022-07-13| 977.54
#2022-07-14| 969.27
#2022-07-15| 967.26
#2022-07-18| 977.28
#2022-07-19| 992.99
#2022-07-20|1006.45
#2022-07-21|1005.77
#2022-07-22|1013.28
#2022-07-25|1003.78
#2022-07-26|1011.41
#2022-07-27|1006.76
#2022-07-28|1031.87
#2022-07-29|1038.75
#2022-08-01|1059.17
#2022-08-02|1040.76
#2022-08-03|1021.93
#2022-08-04|1021.29
#2022-08-05|1040.05
#2022-08-08|1053.97
#2022-08-09|1055.89
#2022-08-10|1073.77
#2022-08-11|1084.09
#2022-08-12|1093.14
#2022-08-15|1099.31
#2022-08-16|1087.57
#2022-08-17|1091.59
#2022-08-18|1085.10
#2022-08-19|1075.51
#2022-08-22|1065.40
#2022-08-23|1063.18
#2022-08-24|1066.27
#2022-08-25|1075.04
#2022-08-26|1076.37
#2022-08-29|1057.91
#2022-08-30|1074.43
#2022-08-31|1077.81
#2022-09-01|1051.22
#2022-09-02|1032.47
#2022-09-05|1036.42
#2022-09-06|1034.30
#2022-09-07|1012.31
#2022-09-08|1024.00
#2022-09-09|1037.95
#2022-09-12|1042.10
#2022-09-13|1052.66
#2022-09-14|1044.14
#2022-09-15|1029.32
#2022-09-16|1020.42
#2022-09-19|1012.38
#2022-09-20|1024.87
#2022-09-21|1017.99
#2022-09-22|1020.79
#2022-09-23|1012.66
#2022-09-26| 966.83
#2022-09-27| 972.81
#2022-09-28| 950.74
#2022-09-29| 954.47
#2022-09-30| 942.72
#2022-10-03| 945.82
#2022-10-04| 979.79
#2022-10-05| 986.02
#2022-10-06| 993.44
#2022-10-07| 980.81
#2022-10-10| 977.81
#2022-10-11| 969.07
#2022-10-12| 964.47
#2022-10-13| 956.78
#2022-10-14| 972.31
#2022-10-17| 968.65
#2022-10-18| 975.83
#2022-10-19| 977.15
#2022-10-20| 968.82
#2022-10-21| 950.18
#2022-10-24| 961.96
#2022-10-25| 965.46
#2022-10-26| 966.45
#2022-10-27| 981.89
#2022-10-28| 964.37
#2022-10-31| 966.28
#2022-11-01| 985.95
#2022-11-02| 998.34
#2022-11-03| 991.05
#2022-11-04| 992.98
#2022-11-07|1033.27
#2022-11-08|1045.01
#2022-11-09|1058.72
#2022-11-10|1066.75
#2022-11-11|1112.43
#2022-11-14|1100.38
#2022-11-15|1124.94
#2022-11-16|1119.84
#2022-11-17|1097.13
#2022-11-18|1104.57
#2022-11-21|1095.75
#2022-11-22|1107.02
#2022-11-23|1117.28
#2022-11-24|1137.00
#2022-11-25|1140.32
#2022-11-28|1117.81
#2022-11-29|1127.15
#2022-11-30|1127.11
#2022-12-01|1156.17
#2022-12-02|1139.81
#2022-12-05|1140.87
#2022-12-06|1132.74
#2022-12-07|1135.87
#2022-12-08|1132.01
#2022-12-09|1140.32
#2022-12-12|1123.80
#2022-12-13|1143.30
#2022-12-14|1161.75
#2022-12-15|1140.11
#2022-12-16|1127.09
#2022-12-19|1122.00
#2022-12-20|1141.32
#2022-12-21|1141.75
#2022-12-22|1150.52
#2022-12-23|1135.07
#2022-12-26|1151.25
#2022-12-27|1156.56
#2022-12-28|1158.77
#2022-12-29|1147.01
#2022-12-30|1153.89
#2023-01-02|1149.60
#2023-01-03|1152.92
#2023-01-04|1131.83
#2023-01-05|1123.71
#2023-01-06|1148.76
#2023-01-09|1166.48
#2023-01-10|1181.00
#2023-01-11|1193.46
#2023-01-12|1221.89
#2023-01-13|1255.10
#2023-01-16|1243.53
#2023-01-17|1247.59
#2023-01-18|1251.27
#2023-01-19|1244.10
#2023-01-20|1258.11
#2023-01-23|1264.55
#2023-01-24|1266.46
#2023-01-25|1282.72
#2023-01-26|1293.87
#2023-01-27|1301.05
#2023-01-30|1283.46
#2023-01-31|1281.37
#2023-02-01|1293.36
#2023-02-02|1295.07
#2023-02-03|1264.33
#2023-02-06|1251.37
#2023-02-07|1244.87
#2023-02-08|1236.22
#2023-02-09|1258.74
#2023-02-10|1261.28
#2023-02-13|1251.84
#2023-02-14|1269.71
#2023-02-15|1273.28
#2023-02-16|1282.03
#2023-02-17|1291.87
#2023-02-20|1315.93
#2023-02-21|1326.36
#2023-02-22|1306.67
#2023-02-23|1304.71
#2023-02-24|1278.24
#2023-02-27|1288.29
#2023-02-28|1271.80
#2023-03-01|1289.46
#2023-03-02|1308.55
#2023-03-03|1323.17
#2023-03-06|1326.27
#2023-03-07|1342.25
#2023-03-08|1321.17
#2023-03-09|1331.02
#2023-03-10|1323.83
#2023-03-13|1328.25
#2023-03-14|1273.84
#2023-03-15|1314.65
#2023-03-16|1274.28
#2023-03-17|1277.19
#2023-03-20|1262.45
#2023-03-21|1260.72
#2023-03-22|1278.07
#2023-03-23|1305.82
#2023-03-24|1291.81
#2023-03-27|1294.24
#2023-03-28|1309.31
#2023-03-29|1310.53
#2023-03-30|1317.92
#2023-03-31|1357.13
#2023-04-03|1385.44
#2023-04-04|1365.29
#2023-04-05|1353.76
#2023-04-06|1321.46
#2023-04-07|1332.18
#2023-04-10|1344.36
#2023-04-11|1359.59
#2023-04-12|1375.04
#2023-04-13|1369.22
#2023-04-14|1396.74
#2023-04-17|1402.68
#2023-04-18|1395.11
#2023-04-19|1402.58
#2023-04-20|1403.48
#2023-04-21|1378.72
#2023-04-24|1362.99
#2023-04-25|1332.36
#2023-04-26|1319.19
#2023-04-27|1331.58
#2023-04-28|1315.66
#2023-05-01|1315.42
#2023-05-02|1327.04
#2023-05-03|1331.05
#2023-05-04|1341.63
#2023-05-05|1335.43
#2023-05-08|1333.39
#2023-05-09|1363.68
#2023-05-10|1329.36
#2023-05-11|1309.41
#2023-05-12|1296.22
#2023-05-15|1299.27
#2023-05-16|1300.80
#2023-05-17|1288.91
#2023-05-18|1294.03
#2023-05-19|1284.02
#2023-05-22|1298.41
#2023-05-23|1300.30
#2023-05-24|1296.41
#2023-05-25|1273.32
#2023-05-26|1255.66
#2023-05-29|1264.86
#2023-05-30|1276.38
#2023-05-31|1251.33
#2023-06-01|1263.64
#2023-06-02|1299.43
#2023-06-05|1326.85
#2023-06-06|1338.44
#2023-06-07|1335.23
#2023-06-08|1339.27
#2023-06-09|1354.82
#2023-06-12|1355.75
#2023-06-13|1361.95
#2023-06-14|1390.44
#2023-06-15|1376.08
#2023-06-16|1385.11
#2023-06-19|1368.91
#2023-06-20|1354.18
#2023-06-21|1350.57
#2023-06-22|1357.14
#2023-06-23|1329.29
#2023-06-26|1337.53
#2023-06-27|1339.96
#2023-06-28|1335.03
#2023-06-29|1323.88
#2023-06-30|1330.08
#2023-07-03|1355.86
#2023-07-04|1357.83
#2023-07-05|1362.76
#2023-07-06|1341.14
#2023-07-07|1353.40
#2023-07-10|1356.10
#2023-07-11|1360.44
#2023-07-12|1388.17
#2023-07-13|1413.66
#2023-07-14|1434.44
#2023-07-17|1450.29
#2023-07-18|1475.30
#2023-07-19|1488.37
#2023-07-20|1483.49
#2023-07-21|1513.24
#2023-07-24|1616.18
#2023-07-25|1662.04
#2023-07-26|1633.71
#2023-07-27|1593.37
#2023-07-28|1614.78
#2023-07-31|1648.20
#2023-08-01|1625.70
#2023-08-02|1578.32
#2023-08-03|1576.73
#2023-08-04|1575.70
#2023-08-07|1548.91
#2023-08-08|1565.69
#2023-08-09|1566.49
#2023-08-10|1566.61
#2023-08-11|1542.99
#2023-08-14|1525.08
#2023-08-15|1531.00
#2023-08-16|1476.44
#2023-08-17|1471.42
#2023-08-18|1468.93
#2023-08-21|1467.27
#2023-08-22|1490.32
#2023-08-23|1499.84
#2023-08-24|1534.53
#2023-08-25|1523.53
#2023-08-28|1555.59
#2023-08-29|1552.29
#2023-08-30|1554.79
#2023-08-31|1559.37
#2023-09-01|1554.81
#2023-09-04|1607.47
#2023-09-05|1595.35
#2023-09-06|1583.02
#2023-09-07|1554.27
#2023-09-08|1553.59
#2023-09-11|1555.17
#2023-09-12|1532.61
#2023-09-13|1524.45
#2023-09-14|1566.72
#2023-09-15|1591.27
#2023-09-18|1604.11
#2023-09-19|1614.16
#2023-09-20|1609.56
#2023-09-21|1588.51
#2023-09-22|1573.22
#2023-09-25|1541.98
#2023-09-26|1528.18
#2023-09-27|1518.67
#2023-09-28|1519.37
#2023-09-29|1496.30
#2023-10-02|1490.76
#2023-10-03|1465.58
#2023-10-04|1401.65
#2023-10-05|1427.54
#2023-10-06|1431.02
#2023-10-09|1435.80
#2023-10-10|1434.70
#2023-10-11|1444.04
#2023-10-12|1461.36
#2023-10-13|1436.55
#2023-10-16|1425.85
#2023-10-17|1424.39
#2023-10-18|1423.80
#2023-10-19|1382.94
#2023-10-20|1363.39
#2023-10-23|1345.77
#2023-10-24|1373.57
#2023-10-25|1349.39
#2023-10-26|1309.21
#2023-10-27|1336.47
#2023-10-30|1345.98
#2023-10-31|1318.52
#2023-11-01|1329.50
#2023-11-02|1344.16
#2023-11-03|1368.76
#2023-11-06|1477.53
#2023-11-07|1417.44
#2023-11-08|1373.55
#2023-11-09|1381.30
#2023-11-10|1367.62
#2023-11-13|1369.07
#2023-11-14|1396.28
#2023-11-15|1419.54
#2023-11-16|1421.28
#2023-11-17|1433.65
#2023-11-20|1443.58
#2023-11-21|1454.73
#2023-11-22|1447.26
#2023-11-23|1452.21
#2023-11-24|1451.44
#2023-11-27|1446.70
#2023-11-28|1469.74
#2023-11-29|1466.11
#2023-11-30|1469.40
#2023-12-01|1459.51
#2023-12-04|1469.96
#2023-12-05|1437.98
#2023-12-06|1443.72
#2023-12-07|1442.70
#2023-12-08|1442.90
#2023-12-11|1431.61
#2023-12-12|1437.77
#2023-12-13|1415.50
#2023-12-14|1445.39
#2023-12-15|1485.03
#2023-12-18|1477.12
#2023-12-19|1471.99
#2023-12-20|1487.83
#2023-12-21|1478.76
#2023-12-22|1478.87
#2023-12-25|1466.83
#2023-12-26|1464.64
#2023-12-27|1498.99
#2023-12-28|1527.39
#2023-12-29|1524.87
#2024-01-01|1524.87
#2024-01-02|1501.53
#2024-01-03|1470.38
#2024-01-04|1483.89
#2024-01-05|1498.28
#2024-01-08|1488.59
#2024-01-09|1475.35
#2024-01-10|1454.73
#2024-01-11|1461.30
#2024-01-12|1458.52
#2024-01-15|1458.27
#2024-01-16|1435.48
#2024-01-17|1397.95
#2024-01-18|1399.71
#2024-01-19|1398.27
#2024-01-22|1390.40
#2024-01-23|1390.45
#2024-01-24|1388.48
#2024-01-25|1396.17
#2024-01-26|1399.84
#2024-01-29|1426.10
#2024-01-30|1425.56
#2024-01-31|1439.44
#2024-02-01|1446.76
#2024-02-02|1448.70
#2024-02-05|1442.72
#2024-02-06|1428.40
#2024-02-07|1453.20
#2024-02-08|1446.00
#2024-02-09|1441.70
#2024-02-12|1440.92
#2024-02-13|1432.43
#2024-02-14|1399.37
#2024-02-15|1412.82
#2024-02-16|1435.63
#2024-02-19|1454.14
#2024-02-20|1455.53
#2024-02-21|1448.77
#2024-02-22|1455.33
#2024-02-23|1455.06
#2024-02-26|1447.15
#2024-02-27|1460.64
#2024-02-28|1472.65
#2024-02-29|1462.87
#2024-03-01|1468.64
#2024-03-04|1485.18
#2024-03-05|1477.32
#2024-03-06|1477.11
#2024-03-07|1484.53
#2024-03-08|1513.64
#2024-03-11|1488.84
#2024-03-12|1497.83
#2024-03-13|1488.39
#2024-03-14|1489.18
#2024-03-15|1475.94
#2024-03-18|1492.98
#2024-03-19|1487.55
#2024-03-20|1475.29
#2024-03-21|1505.01
#2024-03-22|1508.19
#2024-03-25|1506.80
#2024-03-26|1496.53
#2024-03-27|1497.61
#2024-03-28|1476.92
#2024-03-29|1490.52
#2024-04-01|1465.95
#2024-04-02|1464.58
#2024-04-03|1447.90
#2024-04-04|1462.57
#2024-04-05|1453.18
#2024-04-08|1462.67
#2024-04-09|1476.94
#2024-04-10|1469.33
#2024-04-11|1460.12
#2024-04-12|1449.18
#2024-04-15|1439.65
#2024-04-16|1392.74
#2024-04-17|1372.50
#2024-04-18|1401.87
#2024-04-19|1382.01
#2024-04-22|1409.84
#2024-04-23|1407.93
#2024-04-24|1417.09
#2024-04-25|1388.43
#2024-04-26|1393.15
#2024-04-29|1411.35
#2024-04-30|1416.78
#2024-05-01|1399.36
#2024-05-02|1420.68
#2024-05-03|1436.39
#2024-05-06|1430.39
#2024-05-07|1431.81
#2024-05-08|1416.70
#2024-05-09|1408.41
#2024-05-10|1411.11
#2024-05-13|1404.76
#2024-05-14|1411.88
#2024-05-15|1413.08
#2024-05-16|1411.75
#2024-05-17|1409.35
#2024-05-20|1433.38
#2024-05-21|1419.68
#2024-05-22|1400.64
#2024-05-23|1390.41
#2024-05-24|1379.14
#2024-05-27|1405.10
#2024-05-28|1399.11
#2024-05-29|1376.39
#2024-05-30|1367.78
#2024-05-31|1382.65
#2024-06-03|1393.63
#2024-06-04|1397.06
#2024-06-05|1369.75
#2024-06-06|1374.36
#2024-06-07|1379.72
#2024-06-10|1375.80
#2024-06-11|1373.96
#2024-06-12|1375.95
#2024-06-13|1352.67
#2024-06-14|1355.48
#2024-06-17|1331.06
#2024-06-18|1330.37
#2024-06-19|1345.60
#2024-06-20|1337.48
#2024-06-21|1331.11
#2024-06-24|1327.10
#2024-06-25|1341.18
#2024-06-26|1335.02
#2024-06-27|1337.08
#2024-06-28|1339.69
#2024-07-01|1346.84
#2024-07-02|1338.44
#2024-07-03|1346.12
#2024-07-04|1373.04
#2024-07-05|1360.28
#2024-07-08|1353.41
#2024-07-09|1348.63
#2024-07-10|1341.02
#2024-07-11|1391.04
#2024-07-12|1394.20
#2024-07-15|1385.97
#2024-07-16|1363.73
#2024-07-17|1375.15
#2024-07-18|1362.91
#2024-07-19|1351.63
#2024-07-22|1327.71
#2024-07-23|1324.77
#2024-07-24|1314.61
#2024-07-25|1300.50
#2024-07-26|1293.84
#2024-07-29|1317.29
#2024-07-30|1307.13
#2024-07-31|1344.31
#2024-08-01|1334.31
#2024-08-02|1311.35
#2024-08-05|1180.22
#2024-08-06|1244.77
#2024-08-07|1241.61
#2024-08-08|1217.23
#2024-08-09|1245.49
#2024-08-12|1239.47
#2024-08-13|1253.38
#2024-08-14|1273.88
#2024-08-15|1270.85
#2024-08-16|1300.67
#2024-08-19|1302.34
#2024-08-20|1317.16
#2024-08-21|1317.20
#2024-08-22|1328.80
#2024-08-23|1330.23
#2024-08-26|1347.77
#2024-08-27|1362.57
#2024-08-28|1341.00
#2024-08-29|1340.94
#2024-08-30|1343.87
#2024-09-02|1356.88
#2024-09-03|1362.90
#2024-09-04|1326.52
#2024-09-05|1322.85
#2024-09-06|1304.82
#2024-09-09|1289.13
#2024-09-10|1281.62
#2024-09-11|1283.37
#2024-09-12|1312.53
#2024-09-13|1349.92
#2024-09-16|1351.27
#2024-09-17|1341.72
#2024-09-18|1351.09
#2024-09-19|1372.58
#2024-09-20|1378.33
#2024-09-23|1383.12
#2024-09-24|1399.56
#2024-09-25|1399.52
#2024-09-26|1421.87
#2024-09-27|1459.77
#2024-09-30|1439.88
#2024-10-01|1444.34
#2024-10-02|1425.28
#2024-10-03|1421.11
#2024-10-04|1412.67
#2024-10-07|1426.82
#2024-10-08|1405.20
#2024-10-09|1394.24
#2024-10-10|1394.63
#2024-10-11|1383.05
#2024-10-14|1373.90
#2024-10-15|1365.93
#2024-10-16|1350.26
#2024-10-17|1340.70
#2024-10-18|1345.33
#2024-10-21|1346.34
#2024-10-22|1319.69
#2024-10-23|1316.46
#2024-10-24|1344.00
#2024-10-25|1341.44
#2024-10-28|1366.46
#2024-10-29|1394.28
#2024-10-30|1340.41
#2024-10-31|1333.24
#2024-11-01|1320.73
#2024-11-04|1347.43
#2024-11-05|1362.70
#2024-11-06|1334.41
#2024-11-07|1363.84
#2024-11-08|1342.76
#2024-11-11|1312.24
#2024-11-12|1295.51
#2024-11-13|1238.77
#2024-11-14|1238.98
#2024-11-15|1224.88
#2024-11-18|1245.63
#2024-11-19|1253.24
#2024-11-20|1243.41
#2024-11-21|1246.95
#2024-11-22|1245.30
#2024-11-25|1240.12
#2024-11-26|1241.94
#2024-11-27|1248.91
#2024-11-28|1268.46
#2024-11-29|1265.80
#2024-12-02|1293.14
#2024-12-03|1315.44
#2024-12-04|1309.57
#2024-12-05|1335.64
#2024-12-06|1313.26
#2024-12-09|1259.30
#2024-12-10|1282.24
#2024-12-11|1266.39
#2024-12-12|1267.45
#2024-12-13|1241.35
#2024-12-16|1222.42
#2024-12-17|1202.72
#2024-12-18|1197.23
#2024-12-19|1167.72
#2024-12-20|1159.09
#2024-12-23|1172.63
#2024-12-24|1177.88
#2024-12-25|1184.41
#2024-12-26|1191.35
#2024-12-27|1185.11
#2024-12-30|1188.16
#2024-12-31|1188.31
#2025-01-01|1188.31
#2025-01-02|1181.40
#2025-01-03|1188.15
#2025-01-06|1185.46
#2025-01-07|1183.85
#2025-01-08|1180.01
#2025-01-09|1172.31
#2025-01-10|1161.70
#2025-01-13|1153.11
#2025-01-14|1149.86
#2025-01-15|1158.32
#2025-01-16|1165.56
#2025-01-17|1169.39
#2025-01-20|1191.61
#2025-01-21|1178.35
#2025-01-22|1180.06
#2025-01-23|1177.02
#2025-01-24|1192.28
#2025-01-27|1207.11
#2025-01-28|1193.51
#2025-01-29|1203.47
#2025-01-30|1215.14
#2025-01-31|1206.02
#2025-02-03|1170.24
#2025-02-04|1167.73
#2025-02-05|1197.43
#2025-02-06|1207.07
#2025-02-07|1219.69
#2025-02-10|1214.80
#2025-02-11|1210.05
#2025-02-12|1195.88
#2025-02-13|1220.77
#2025-02-14|1222.76
#2025-02-17|1235.62
#2025-02-18|1234.08
#2025-02-19|1250.20
#2025-02-20|1264.75
#2025-02-21|1268.66
#2025-02-24|1272.92
#2025-02-25|1259.69
#2025-02-26|1263.76
#2025-02-27|1269.89
#2025-02-28|1238.46
#2025-03-03|1250.34
#2025-03-04|1250.60
#2025-03-05|1257.90
#2025-03-06|1294.02
#2025-03-07|1322.12
#2025-03-10|1321.82
#2025-03-11|1296.57
#2025-03-12|1337.59
#2025-03-13|1327.43
#2025-03-14|1318.51
#2025-03-17|1329.44
#2025-03-18|1330.83
#2025-03-19|1332.98
#2025-03-20|1352.73
#2025-03-21|1339.63
#2025-03-24|1306.59
#2025-03-25|1312.03
#2025-03-26|1320.50
#2025-03-27|1306.03
#2025-03-28|1278.71
#2025-03-31|1242.58
#2025-04-01|1241.12
#2025-04-02|1217.15
#2025-04-03|1192.14
#2025-04-04|1192.13
#2025-04-07|1083.32
#2025-04-08|1123.57
#2025-04-09|1108.01
#2025-04-10|1184.58
#2025-04-11|1176.36
#2025-04-14|1194.64
#2025-04-15|1201.71
#2025-04-16|1190.65
#2025-04-17|1208.65
#2025-04-18|1217.18
#2025-04-21|1216.83
#2025-04-22|1232.74
#2025-04-23|1233.30
#2025-04-24|1232.74
#2025-04-25|1231.70
#2025-04-28|1252.49
#2025-04-29|1258.67
#2025-04-30|1255.23
#2025-05-01|1233.48
#2025-05-02|1241.49
#2025-05-05|1242.87
#2025-05-06|1248.75
#2025-05-07|1250.83
#2025-05-08|1238.59
#2025-05-09|1245.73
#2025-05-12|1231.38
#2025-05-13|1222.86
#2025-05-14|1230.72
#2025-05-15|1230.14
#2025-05-16|1228.91
#2025-05-19|1223.98
#2025-05-20|1217.23
#2025-05-21|1230.58
#2025-05-22|1218.83
#2025-05-23|1230.63
#2025-05-26|1253.42
#2025-05-27|1238.59
#2025-05-28|1239.61
#2025-05-29|1254.86
#2025-05-30|1253.92
#2025-06-02|1252.46
#2025-06-03|1250.47
#2025-06-04|1269.17
#2025-06-05|1271.89
#2025-06-06|1271.31
#2025-06-09|1271.27
#2025-06-10|1271.21
#2025-06-11|1282.81
#2025-06-12|1291.73
#2025-06-13|1276.39
#2025-06-16|1283.33
#2025-06-17|1272.77
#2025-06-18|1272.74
#2025-06-19|1267.08
#2025-06-20|1264.56
#2025-06-23|1240.52
#2025-06-24|1271.62
#2025-06-25|1266.80
#2025-06-26|1284.26
#2025-06-27|1298.66
#2025-06-30|1300.74
#2025-07-01|1308.40
#2025-07-02|1322.54
#2025-07-03|1362.46
#2025-07-04|1353.19
#2025-07-07|1332.79
#2025-07-08|1342.07
#2025-07-09|1345.74
#2025-07-10|1347.10
#2025-07-11|1362.61
#2025-07-14|1358.94
#2025-07-15|1349.29
#2025-07-16|1330.60
#2025-07-17|1323.18
#2025-07-18|1324.59
#2025-07-21|1348.59
#2025-07-22|1370.91
#2025-07-23|1399.10
#2025-07-24|1414.39
#2025-07-25|1392.00
#2025-07-28|1379.74
#2025-07-29|1365.17
#2025-07-30|1367.85
#2025-07-31|1344.75
#2025-08-01|1335.53
#2025-08-04|1332.73
#2025-08-05|1348.79
#2025-08-06|1363.31
#2025-08-07|1379.63
#2025-08-08|1377.03
#2025-08-11|1388.24
#2025-08-12|1389.22
#2025-08-13|1408.41
#2025-08-14|1401.58
#2025-08-15|1419.06
#2025-08-18|1403.97
#2025-08-19|1408.81
#2025-08-20|1408.94
#2025-08-21|1417.29
#2025-08-22|1429.56
#2025-08-25|1449.93
#2025-08-26|1437.66
#2025-08-27|1439.06
#2025-08-28|1445.51
#2025-08-29|1447.45
#2025-09-01|1443.74
#2025-09-02|1456.15
#2025-09-03|1467.32
#2025-09-04|1477.16
#2025-09-05|1499.59
#2025-09-08|1509.00
#2025-09-09|1497.28
#2025-09-10|1490.93
#2025-09-11|1498.28
#2025-09-12|1516.11
#2025-09-15|1518.14
#2025-09-16|1529.77
#2025-09-17|1512.87
#2025-09-18|1494.83
#2025-09-19|1481.84
#2025-09-22|1479.31
#2025-09-23|1477.02
#2025-09-24|1473.27
#2025-09-25|1492.54
#2025-09-26|1473.85
#2025-09-29|1494.72
#2025-09-30|1496.33
#2025-10-01|1487.77
#2025-10-02|1503.14
#2025-10-03|1512.54
#2025-10-06|1505.84
#2025-10-07|1501.70
#2025-10-08|1501.48
#2025-10-09|1509.88
#2025-10-10|1466.76
#2025-10-13|1493.60
#2025-10-14|1514.88
#2025-10-15|1544.05
#2025-10-16|1549.83
#2025-10-17|1541.10
#2025-10-20|1548.83
#2025-10-21|1536.98
#2025-10-22|1543.14
#2025-10-23|1533.76
#2025-10-24|1573.97
#2025-10-27|1589.41
#2025-10-28|1561.42
#2025-10-29|1573.90
#2025-10-30|1561.00
#2025-10-31|1547.83
#2025-11-03|1548.18
#2025-11-04|1540.69
#2025-11-05|1499.77
#2025-11-06|1514.34
#2025-11-07|1511.03
#2025-11-10|1527.17
#2025-11-11|1522.73
#2025-11-12|1567.93
#2025-11-13|1588.56
#2025-11-14|1570.55
#2025-11-17|1567.20
#2025-11-18|1516.84
#2025-11-19|1516.90
#2025-11-20|1542.68
#2025-11-21|1516.95
#2025-11-24|1505.10
#2025-11-25|1521.49
#2025-11-26|1549.39
#2025-11-27|1578.70
#2025-11-28|1588.26
#2025-12-01|1589.63
#2025-12-02|1576.76
#2025-12-03|1574.44
#2025-12-04|1592.85
#2025-12-05|1606.70
#2025-12-08|1625.91
#2025-12-09|1603.27
#2025-12-10|1618.69
#2025-12-11|1614.98
#2025-12-12|1657.52
#2025-12-15|1646.85
#2025-12-16|1594.79
#2025-12-17|1612.06
#2025-12-18|1589.45
#2025-12-19|1581.60
#2025-12-22|1617.86
#2025-12-23|1620.80
#2025-12-24|1655.47
#2025-12-25|1654.14
#2025-12-26|1649.66
#2025-12-29|1689.79
#2025-12-30|1657.64
#2025-12-31|1655.46
#2026-01-01|1655.46
#2026-01-02|1647.89
#2026-01-05|1679.75
#2026-01-06|1703.48
#2026-01-07|1712.52
#2026-01-08|1695.91
#2026-01-09|1704.57
#2026-01-12|1718.81
#2026-01-13|1783.36
#2026-01-14|1808.08
#2026-01-15|1847.59
#2026-01-16|1846.12
#2026-01-19|1872.35
#2026-01-20|1880.27
#2026-01-21|1885.70
#2026-01-22|1894.45
#2026-01-23|1917.80
#2026-01-26|1972.07
#2026-01-27|1978.55
#2026-01-28|1993.33
#2026-01-29|2033.34
#2026-01-30|1965.32
#2026-02-02|1866.25
#2026-02-03|1948.89
#2026-02-04|2009.03
#2026-02-05|1959.01
#2026-02-06|1942.99
#2026-02-09|2015.50
#2026-02-10|2077.52
#2026-02-11|2085.92
#2026-02-12|2189.73
#2026-02-13|2097.24
#2026-02-16|2109.07
#2026-02-17|2089.40
#2026-02-18|2113.36
#2026-02-19|2139.65
#2026-02-20|2145.02
#2026-02-23|2151.65
#2026-02-24|2211.31
#2026-02-25|2281.96
#2026-02-26|2271.16
#2026-02-27|2330.98
#2026-03-02|2337.22
#2026-03-03|2208.43
#2026-03-04|2017.67
#2026-03-05|2070.62
#2026-03-06|2064.11
#2026-03-09|1938.70
#2026-03-10|2010.64
#2026-03-11|2049.04
#2026-03-12|2005.99
#2026-03-13|1970.13
#2026-03-16|1944.42
#2026-03-17|1944.18
#2026-03-18|2009.12
#2026-03-19|1925.47
#2026-03-20|1917.29
#2026-03-23|1814.45
#2026-03-24|1880.32
#2026-03-25|1929.49
#2026-03-26|1905.69
#2026-03-27|1903.40
#2026-03-30|1876.29
#2026-03-31|1828.75
#2026-04-01|1948.18
#2026-04-02|1884.50
#2026-04-03|1921.04
#2026-04-06|1928.49
#2026-04-07|1925.79
#2026-04-08|2071.26
#2026-04-09|2053.88
#2026-04-10|2080.47