Table Data - Nasdaq DM Asia Chemicals Large Mid Cap Index
| Title | Nasdaq DM Asia Chemicals Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQDMASIA5520LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-14 |
| Last Updated | 2026-01-14 10:43 PM CST |
| Notes | For more information about this series, see: NQDMASIA5520LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 807.29 |
| 2001-04-02 | 801.27 |
| 2001-04-03 | 831.77 |
| 2001-04-04 | 852.13 |
| 2001-04-05 | 870.40 |
| 2001-04-06 | 876.16 |
| 2001-04-09 | 849.59 |
| 2001-04-10 | 849.96 |
| 2001-04-11 | 859.90 |
| 2001-04-12 | 882.38 |
| 2001-04-13 | . |
| 2001-04-16 | 863.67 |
| 2001-04-17 | 879.42 |
| 2001-04-18 | 900.79 |
| 2001-04-19 | 915.19 |
| 2001-04-20 | 909.52 |
| 2001-04-23 | 920.38 |
| 2001-04-24 | 926.63 |
| 2001-04-25 | 928.35 |
| 2001-04-26 | 934.71 |
| 2001-04-27 | 933.75 |
| 2001-04-30 | 935.64 |
| 2001-05-01 | 976.55 |
| 2001-05-02 | 968.83 |
| 2001-05-03 | 976.43 |
| 2001-05-04 | 976.59 |
| 2001-05-07 | 967.23 |
| 2001-05-08 | 951.05 |
| 2001-05-09 | 929.61 |
| 2001-05-10 | 932.25 |
| 2001-05-11 | 933.25 |
| 2001-05-14 | 911.81 |
| 2001-05-15 | 919.29 |
| 2001-05-16 | 898.21 |
| 2001-05-17 | 910.45 |
| 2001-05-18 | 902.95 |
| 2001-05-21 | 925.06 |
| 2001-05-22 | 919.98 |
| 2001-05-23 | 941.84 |
| 2001-05-24 | 945.39 |
| 2001-05-25 | 923.12 |
| 2001-05-28 | . |
| 2001-05-29 | 926.58 |
| 2001-05-30 | 915.87 |
| 2001-05-31 | 911.46 |
| 2001-06-01 | 911.79 |
| 2001-06-04 | 908.22 |
| 2001-06-05 | 890.01 |
| 2001-06-06 | 882.43 |
| 2001-06-07 | 901.41 |
| 2001-06-08 | 896.16 |
| 2001-06-11 | 884.59 |
| 2001-06-12 | 850.96 |
| 2001-06-13 | 852.38 |
| 2001-06-14 | 858.51 |
| 2001-06-15 | 847.09 |
| 2001-06-18 | 839.27 |
| 2001-06-19 | 836.08 |
| 2001-06-20 | 833.85 |
| 2001-06-21 | 845.99 |
| 2001-06-22 | 860.21 |
| 2001-06-25 | 849.30 |
| 2001-06-26 | 852.91 |
| 2001-06-27 | 855.37 |
| 2001-06-28 | 835.61 |
| 2001-06-29 | 837.74 |
| 2001-07-02 | 835.98 |
| 2001-07-03 | 836.31 |
| 2001-07-04 | . |
| 2001-07-05 | 805.64 |
| 2001-07-06 | 792.73 |
| 2001-07-09 | 794.55 |
| 2001-07-10 | 800.28 |
| 2001-07-11 | 787.93 |
| 2001-07-12 | 795.83 |
| 2001-07-13 | 792.15 |
| 2001-07-16 | 792.38 |
| 2001-07-17 | 775.99 |
| 2001-07-18 | 764.00 |
| 2001-07-19 | 777.38 |
| 2001-07-20 | 779.88 |
| 2001-07-23 | 743.45 |
| 2001-07-24 | 741.95 |
| 2001-07-25 | 755.04 |
| 2001-07-26 | 747.52 |
| 2001-07-27 | 734.81 |
| 2001-07-30 | 721.39 |
| 2001-07-31 | 738.20 |
| 2001-08-01 | 744.78 |
| 2001-08-02 | 771.73 |
| 2001-08-03 | 770.11 |
| 2001-08-06 | 772.56 |
| 2001-08-07 | 771.60 |
| 2001-08-08 | 776.66 |
| 2001-08-09 | 748.83 |
| 2001-08-10 | 752.03 |
| 2001-08-13 | 734.78 |
| 2001-08-14 | 751.14 |
| 2001-08-15 | 757.34 |
| 2001-08-16 | 750.09 |
| 2001-08-17 | 740.23 |
| 2001-08-20 | 734.88 |
| 2001-08-21 | 748.78 |
| 2001-08-22 | 746.01 |
| 2001-08-23 | 737.88 |
| 2001-08-24 | 733.96 |
| 2001-08-27 | 730.02 |
| 2001-08-28 | 713.74 |
| 2001-08-29 | 711.49 |
| 2001-08-30 | 700.22 |
| 2001-08-31 | 693.84 |
| 2001-09-03 | . |
| 2001-09-04 | 663.17 |
| 2001-09-05 | 654.51 |
| 2001-09-06 | 638.24 |
| 2001-09-07 | 632.56 |
| 2001-09-10 | 616.41 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 587.98 |
| 2001-09-18 | 604.35 |
| 2001-09-19 | 637.92 |
| 2001-09-20 | 620.31 |
| 2001-09-21 | 597.59 |
| 2001-09-24 | 593.16 |
| 2001-09-25 | 607.05 |
| 2001-09-26 | 602.76 |
| 2001-09-27 | 597.24 |
| 2001-09-28 | 614.56 |
| 2001-10-01 | 637.14 |
| 2001-10-02 | 640.18 |
| 2001-10-03 | 623.78 |
| 2001-10-04 | 642.26 |
| 2001-10-05 | 646.61 |
| 2001-10-08 | 648.85 |
| 2001-10-09 | 625.14 |
| 2001-10-10 | 611.84 |
| 2001-10-11 | 634.14 |
| 2001-10-12 | 655.56 |
| 2001-10-15 | 661.44 |
| 2001-10-16 | 667.07 |
| 2001-10-17 | 676.91 |
| 2001-10-18 | 659.70 |
| 2001-10-19 | 660.29 |
| 2001-10-22 | 677.47 |
| 2001-10-23 | 685.74 |
| 2001-10-24 | 684.92 |
| 2001-10-25 | 696.52 |
| 2001-10-26 | 697.41 |
| 2001-10-29 | 684.20 |
| 2001-10-30 | 664.10 |
| 2001-10-31 | 660.53 |
| 2001-11-01 | 666.86 |
| 2001-11-02 | 675.11 |
| 2001-11-05 | 686.31 |
| 2001-11-06 | 704.37 |
| 2001-11-07 | 679.88 |
| 2001-11-08 | 697.54 |
| 2001-11-09 | 690.38 |
| 2001-11-12 | 677.53 |
| 2001-11-13 | 658.46 |
| 2001-11-14 | 657.19 |
| 2001-11-15 | 685.02 |
| 2001-11-16 | 696.36 |
| 2001-11-19 | 698.72 |
| 2001-11-20 | 697.52 |
| 2001-11-21 | 688.23 |
| 2001-11-22 | . |
| 2001-11-23 | 692.68 |
| 2001-11-26 | 721.26 |
| 2001-11-27 | 722.04 |
| 2001-11-28 | 705.34 |
| 2001-11-29 | 708.43 |
| 2001-11-30 | 709.54 |
| 2001-12-03 | 695.21 |
| 2001-12-04 | 703.07 |
| 2001-12-05 | 719.97 |
| 2001-12-06 | 719.85 |
| 2001-12-07 | 712.09 |
| 2001-12-10 | 697.49 |
| 2001-12-11 | 692.21 |
| 2001-12-12 | 716.06 |
| 2001-12-13 | 692.10 |
| 2001-12-14 | 687.35 |
| 2001-12-17 | 671.53 |
| 2001-12-18 | 677.95 |
| 2001-12-19 | 683.30 |
| 2001-12-20 | 679.12 |
| 2001-12-21 | 657.23 |
| 2001-12-24 | 655.18 |
| 2001-12-25 | . |
| 2001-12-26 | 652.09 |
| 2001-12-27 | 663.43 |
| 2001-12-28 | 684.10 |
| 2001-12-31 | 684.83 |
| 2002-01-01 | . |
| 2002-01-02 | 679.33 |
| 2002-01-03 | 681.52 |
| 2002-01-04 | 689.22 |
| 2002-01-07 | 699.32 |
| 2002-01-08 | 676.22 |
| 2002-01-09 | 675.52 |
| 2002-01-10 | 668.14 |
| 2002-01-11 | 666.45 |
| 2002-01-14 | 668.37 |
| 2002-01-15 | 646.37 |
| 2002-01-16 | 652.13 |
| 2002-01-17 | 644.14 |
| 2002-01-18 | 665.47 |
| 2002-01-21 | . |
| 2002-01-22 | 643.83 |
| 2002-01-23 | 633.57 |
| 2002-01-24 | 637.14 |
| 2002-01-25 | 640.59 |
| 2002-01-28 | 652.60 |
| 2002-01-29 | 642.01 |
| 2002-01-30 | 632.35 |
| 2002-01-31 | 629.20 |
| 2002-02-01 | 617.89 |
| 2002-02-04 | 618.05 |
| 2002-02-05 | 609.80 |
| 2002-02-06 | 613.51 |
| 2002-02-07 | 621.61 |
| 2002-02-08 | 623.51 |
| 2002-02-11 | 629.06 |
| 2002-02-12 | 641.52 |
| 2002-02-13 | 654.69 |
| 2002-02-14 | 671.76 |
| 2002-02-15 | 670.26 |
| 2002-02-18 | . |
| 2002-02-19 | 649.88 |
| 2002-02-20 | 646.15 |
| 2002-02-21 | 673.46 |
| 2002-02-22 | 675.55 |
| 2002-02-25 | 675.10 |
| 2002-02-26 | 669.89 |
| 2002-02-27 | 692.15 |
| 2002-02-28 | 704.00 |
| 2002-03-01 | 724.56 |
| 2002-03-04 | 780.64 |
| 2002-03-05 | 762.60 |
| 2002-03-06 | 764.20 |
| 2002-03-07 | 780.25 |
| 2002-03-08 | 787.33 |
| 2002-03-11 | 799.57 |
| 2002-03-12 | 772.97 |
| 2002-03-13 | 746.83 |
| 2002-03-14 | 757.34 |
| 2002-03-15 | 781.30 |
| 2002-03-18 | 767.02 |
| 2002-03-19 | 787.69 |
| 2002-03-20 | 780.77 |
| 2002-03-21 | 777.55 |
| 2002-03-22 | 749.81 |
| 2002-03-25 | 741.83 |
| 2002-03-26 | 737.92 |
| 2002-03-27 | 760.49 |
| 2002-03-28 | 764.73 |
| 2002-03-29 | . |
| 2002-04-01 | 737.72 |
| 2002-04-02 | 757.01 |
| 2002-04-03 | 782.58 |
| 2002-04-04 | 801.33 |
| 2002-04-05 | 800.60 |
| 2002-04-08 | 798.04 |
| 2002-04-09 | 774.87 |
| 2002-04-10 | 777.11 |
| 2002-04-11 | 763.87 |
| 2002-04-12 | 760.76 |
| 2002-04-15 | 782.75 |
| 2002-04-16 | 791.08 |
| 2002-04-17 | 805.02 |
| 2002-04-18 | 813.49 |
| 2002-04-19 | 812.08 |
| 2002-04-22 | 814.42 |
| 2002-04-23 | 824.66 |
| 2002-04-24 | 833.24 |
| 2002-04-25 | 843.16 |
| 2002-04-26 | 832.41 |
| 2002-04-29 | 830.89 |
| 2002-04-30 | 807.71 |
| 2002-05-01 | 815.29 |
| 2002-05-02 | 818.77 |
| 2002-05-03 | 825.12 |
| 2002-05-06 | 822.53 |
| 2002-05-07 | 805.05 |
| 2002-05-08 | 804.08 |
| 2002-05-09 | 813.24 |
| 2002-05-10 | 814.53 |
| 2002-05-13 | 794.21 |
| 2002-05-14 | 783.41 |
| 2002-05-15 | 813.67 |
| 2002-05-16 | 818.98 |
| 2002-05-17 | 829.63 |
| 2002-05-20 | 831.11 |
| 2002-05-21 | 847.34 |
| 2002-05-22 | 852.09 |
| 2002-05-23 | 841.27 |
| 2002-05-24 | 848.46 |
| 2002-05-27 | . |
| 2002-05-28 | 834.46 |
| 2002-05-29 | 819.92 |
| 2002-05-30 | 821.11 |
| 2002-05-31 | 815.67 |
| 2002-06-03 | 829.09 |
| 2002-06-04 | 814.03 |
| 2002-06-05 | 813.04 |
| 2002-06-06 | 811.63 |
| 2002-06-07 | 797.48 |
| 2002-06-10 | 798.24 |
| 2002-06-11 | 799.18 |
| 2002-06-12 | 782.38 |
| 2002-06-13 | 777.07 |
| 2002-06-14 | 785.81 |
| 2002-06-17 | 760.33 |
| 2002-06-18 | 780.68 |
| 2002-06-19 | 754.34 |
| 2002-06-20 | 781.05 |
| 2002-06-21 | 781.17 |
| 2002-06-24 | 778.76 |
| 2002-06-25 | 786.04 |
| 2002-06-26 | 772.35 |
| 2002-06-27 | 782.14 |
| 2002-06-28 | 812.52 |
| 2002-07-01 | 798.02 |
| 2002-07-02 | 793.00 |
| 2002-07-03 | 808.22 |
| 2002-07-04 | . |
| 2002-07-05 | 796.86 |
| 2002-07-08 | 802.35 |
| 2002-07-09 | 813.46 |
| 2002-07-10 | 803.89 |
| 2002-07-11 | 790.71 |
| 2002-07-12 | 796.93 |
| 2002-07-15 | 789.13 |
| 2002-07-16 | 779.27 |
| 2002-07-17 | 789.87 |
| 2002-07-18 | 825.30 |
| 2002-07-19 | 792.74 |
| 2002-07-22 | 778.95 |
| 2002-07-23 | 783.89 |
| 2002-07-24 | 771.11 |
| 2002-07-25 | 762.15 |
| 2002-07-26 | 715.32 |
| 2002-07-29 | 704.60 |
| 2002-07-30 | 718.68 |
| 2002-07-31 | 716.08 |
| 2002-08-01 | 706.75 |
| 2002-08-02 | 687.51 |
| 2002-08-05 | 681.53 |
| 2002-08-06 | 662.80 |
| 2002-08-07 | 704.71 |
| 2002-08-08 | 694.15 |
| 2002-08-09 | 709.30 |
| 2002-08-12 | 695.82 |
| 2002-08-13 | 690.09 |
| 2002-08-14 | 706.94 |
| 2002-08-15 | 710.79 |
| 2002-08-16 | 716.39 |
| 2002-08-19 | 689.21 |
| 2002-08-20 | 688.72 |
| 2002-08-21 | 705.28 |
| 2002-08-22 | 724.79 |
| 2002-08-23 | 728.49 |
| 2002-08-26 | 749.21 |
| 2002-08-27 | 743.74 |
| 2002-08-28 | 723.04 |
| 2002-08-29 | 715.10 |
| 2002-08-30 | 712.88 |
| 2002-09-02 | . |
| 2002-09-03 | 684.21 |
| 2002-09-04 | 659.64 |
| 2002-09-05 | 665.12 |
| 2002-09-06 | 652.98 |
| 2002-09-09 | 669.89 |
| 2002-09-10 | 676.33 |
| 2002-09-11 | 680.42 |
| 2002-09-12 | 683.74 |
| 2002-09-13 | 674.60 |
| 2002-09-16 | 668.22 |
| 2002-09-17 | 673.87 |
| 2002-09-18 | 670.93 |
| 2002-09-19 | 678.83 |
| 2002-09-20 | 653.87 |
| 2002-09-23 | 651.15 |
| 2002-09-24 | 652.13 |
| 2002-09-25 | 636.42 |
| 2002-09-26 | 649.30 |
| 2002-09-27 | 660.79 |
| 2002-09-30 | 658.57 |
| 2002-10-01 | 635.25 |
| 2002-10-02 | 623.58 |
| 2002-10-03 | 608.15 |
| 2002-10-04 | 609.35 |
| 2002-10-07 | 573.67 |
| 2002-10-08 | 579.85 |
| 2002-10-09 | 568.04 |
| 2002-10-10 | 562.95 |
| 2002-10-11 | 569.08 |
| 2002-10-14 | 568.71 |
| 2002-10-15 | 584.90 |
| 2002-10-16 | 595.46 |
| 2002-10-17 | 592.26 |
| 2002-10-18 | 598.72 |
| 2002-10-21 | 595.17 |
| 2002-10-22 | 573.63 |
| 2002-10-23 | 570.54 |
| 2002-10-24 | 560.04 |
| 2002-10-25 | 580.33 |
| 2002-10-28 | 580.63 |
| 2002-10-29 | 586.09 |
| 2002-10-30 | 595.18 |
| 2002-10-31 | 590.51 |
| 2002-11-01 | 591.06 |
| 2002-11-04 | 589.99 |
| 2002-11-05 | 629.69 |
| 2002-11-06 | 625.85 |
| 2002-11-07 | 628.70 |
| 2002-11-08 | 623.53 |
| 2002-11-11 | 615.94 |
| 2002-11-12 | 604.93 |
| 2002-11-13 | 595.50 |
| 2002-11-14 | 594.34 |
| 2002-11-15 | 608.38 |
| 2002-11-18 | 599.75 |
| 2002-11-19 | 603.87 |
| 2002-11-20 | 607.40 |
| 2002-11-21 | 625.18 |
| 2002-11-22 | 632.65 |
| 2002-11-25 | 651.06 |
| 2002-11-26 | 640.45 |
| 2002-11-27 | 635.23 |
| 2002-11-28 | . |
| 2002-11-29 | 667.56 |
| 2002-12-02 | 648.30 |
| 2002-12-03 | 650.35 |
| 2002-12-04 | 629.25 |
| 2002-12-05 | 621.59 |
| 2002-12-06 | 628.31 |
| 2002-12-09 | 636.28 |
| 2002-12-10 | 640.38 |
| 2002-12-11 | 640.73 |
| 2002-12-12 | 637.23 |
| 2002-12-13 | 630.57 |
| 2002-12-16 | 631.51 |
| 2002-12-17 | 633.40 |
| 2002-12-18 | 617.58 |
| 2002-12-19 | 623.25 |
| 2002-12-20 | 624.74 |
| 2002-12-23 | 626.61 |
| 2002-12-24 | 635.91 |
| 2002-12-25 | . |
| 2002-12-26 | 649.73 |
| 2002-12-27 | 656.43 |
| 2002-12-30 | 660.44 |
| 2002-12-31 | 659.63 |
| 2003-01-01 | . |
| 2003-01-02 | 653.44 |
| 2003-01-03 | 653.52 |
| 2003-01-06 | 663.45 |
| 2003-01-07 | 656.92 |
| 2003-01-08 | 645.23 |
| 2003-01-09 | 648.74 |
| 2003-01-10 | 647.46 |
| 2003-01-13 | 650.70 |
| 2003-01-14 | 672.22 |
| 2003-01-15 | 682.90 |
| 2003-01-16 | 679.42 |
| 2003-01-17 | 682.65 |
| 2003-01-20 | . |
| 2003-01-21 | 680.84 |
| 2003-01-22 | 671.96 |
| 2003-01-23 | 684.90 |
| 2003-01-24 | 686.18 |
| 2003-01-27 | 668.08 |
| 2003-01-28 | 664.51 |
| 2003-01-29 | 653.77 |
| 2003-01-30 | 649.97 |
| 2003-01-31 | 650.26 |
| 2003-02-03 | 650.71 |
| 2003-02-04 | 652.86 |
| 2003-02-05 | 658.48 |
| 2003-02-06 | 648.47 |
| 2003-02-07 | 649.20 |
| 2003-02-10 | 641.40 |
| 2003-02-11 | 639.42 |
| 2003-02-12 | 647.40 |
| 2003-02-13 | 641.37 |
| 2003-02-14 | 646.13 |
| 2003-02-17 | . |
| 2003-02-18 | 657.82 |
| 2003-02-19 | 657.23 |
| 2003-02-20 | 657.02 |
| 2003-02-21 | 650.74 |
| 2003-02-24 | 661.42 |
| 2003-02-25 | 651.06 |
| 2003-02-26 | 657.98 |
| 2003-02-27 | 646.98 |
| 2003-02-28 | 644.58 |
| 2003-03-03 | 646.95 |
| 2003-03-04 | 654.94 |
| 2003-03-05 | 658.59 |
| 2003-03-06 | 652.51 |
| 2003-03-07 | 637.94 |
| 2003-03-10 | 627.53 |
| 2003-03-11 | 608.94 |
| 2003-03-12 | 608.66 |
| 2003-03-13 | 597.52 |
| 2003-03-14 | 606.85 |
| 2003-03-17 | 605.55 |
| 2003-03-18 | 618.24 |
| 2003-03-19 | 621.73 |
| 2003-03-20 | 639.01 |
| 2003-03-21 | 632.20 |
| 2003-03-24 | 656.49 |
| 2003-03-25 | 640.20 |
| 2003-03-26 | 653.15 |
| 2003-03-27 | 645.84 |
| 2003-03-28 | 639.25 |
| 2003-03-31 | 621.95 |
| 2003-04-01 | 603.99 |
| 2003-04-02 | 619.58 |
| 2003-04-03 | 612.96 |
| 2003-04-04 | 604.95 |
| 2003-04-07 | 618.24 |
| 2003-04-08 | 609.36 |
| 2003-04-09 | 599.76 |
| 2003-04-10 | 598.22 |
| 2003-04-11 | 587.38 |
| 2003-04-14 | 582.11 |
| 2003-04-15 | 589.03 |
| 2003-04-16 | 594.76 |
| 2003-04-17 | 599.67 |
| 2003-04-18 | . |
| 2003-04-21 | 604.27 |
| 2003-04-22 | 593.39 |
| 2003-04-23 | 588.45 |
| 2003-04-24 | 592.85 |
| 2003-04-25 | 582.90 |
| 2003-04-28 | 584.82 |
| 2003-04-29 | 585.62 |
| 2003-04-30 | 612.42 |
| 2003-05-01 | 610.76 |
| 2003-05-02 | 614.47 |
| 2003-05-05 | 615.92 |
| 2003-05-06 | 631.78 |
| 2003-05-07 | 642.34 |
| 2003-05-08 | 635.06 |
| 2003-05-09 | 643.25 |
| 2003-05-12 | 658.55 |
| 2003-05-13 | 645.48 |
| 2003-05-14 | 648.86 |
| 2003-05-15 | 636.30 |
| 2003-05-16 | 637.47 |
| 2003-05-19 | 621.75 |
| 2003-05-20 | 622.73 |
| 2003-05-21 | 614.15 |
| 2003-05-22 | 615.21 |
| 2003-05-23 | 630.69 |
| 2003-05-26 | . |
| 2003-05-27 | 626.50 |
| 2003-05-28 | 621.60 |
| 2003-05-29 | 629.15 |
| 2003-05-30 | 625.43 |
| 2003-06-02 | 640.54 |
| 2003-06-03 | 640.20 |
| 2003-06-04 | 638.85 |
| 2003-06-05 | 656.15 |
| 2003-06-06 | 658.10 |
| 2003-06-09 | 671.97 |
| 2003-06-10 | 666.75 |
| 2003-06-11 | 669.89 |
| 2003-06-12 | 671.76 |
| 2003-06-13 | 675.22 |
| 2003-06-16 | 670.50 |
| 2003-06-17 | 680.31 |
| 2003-06-18 | 683.95 |
| 2003-06-19 | 676.42 |
| 2003-06-20 | 686.96 |
| 2003-06-23 | 699.74 |
| 2003-06-24 | 678.50 |
| 2003-06-25 | 682.51 |
| 2003-06-26 | 677.58 |
| 2003-06-27 | 694.54 |
| 2003-06-30 | 685.82 |
| 2003-07-01 | 694.09 |
| 2003-07-02 | 724.39 |
| 2003-07-03 | 734.88 |
| 2003-07-04 | . |
| 2003-07-07 | 736.64 |
| 2003-07-08 | 737.36 |
| 2003-07-09 | 755.22 |
| 2003-07-10 | 754.26 |
| 2003-07-11 | 731.93 |
| 2003-07-14 | 747.97 |
| 2003-07-15 | 753.12 |
| 2003-07-16 | 736.29 |
| 2003-07-17 | 718.24 |
| 2003-07-18 | 721.61 |
| 2003-07-21 | 724.23 |
| 2003-07-22 | 723.58 |
| 2003-07-23 | 729.28 |
| 2003-07-24 | 729.32 |
| 2003-07-25 | 726.88 |
| 2003-07-28 | 733.40 |
| 2003-07-29 | 725.64 |
| 2003-07-30 | 703.78 |
| 2003-07-31 | 702.05 |
| 2003-08-01 | 703.16 |
| 2003-08-04 | 699.91 |
| 2003-08-05 | 702.28 |
| 2003-08-06 | 701.27 |
| 2003-08-07 | 708.61 |
| 2003-08-08 | 716.03 |
| 2003-08-11 | 730.82 |
| 2003-08-12 | 735.71 |
| 2003-08-13 | 753.55 |
| 2003-08-14 | 768.40 |
| 2003-08-15 | 771.50 |
| 2003-08-18 | 786.29 |
| 2003-08-19 | 796.88 |
| 2003-08-20 | 822.82 |
| 2003-08-21 | 824.80 |
| 2003-08-22 | 816.64 |
| 2003-08-25 | 811.21 |
| 2003-08-26 | 821.74 |
| 2003-08-27 | 819.43 |
| 2003-08-28 | 825.37 |
| 2003-08-29 | 847.29 |
| 2003-09-01 | . |
| 2003-09-02 | 883.27 |
| 2003-09-03 | 876.11 |
| 2003-09-04 | 851.82 |
| 2003-09-05 | 862.71 |
| 2003-09-08 | 862.75 |
| 2003-09-09 | 874.17 |
| 2003-09-10 | 862.94 |
| 2003-09-11 | 838.51 |
| 2003-09-12 | 857.26 |
| 2003-09-15 | 856.38 |
| 2003-09-16 | 862.31 |
| 2003-09-17 | 864.96 |
| 2003-09-18 | 882.99 |
| 2003-09-19 | 876.63 |
| 2003-09-22 | 862.01 |
| 2003-09-23 | 865.52 |
| 2003-09-24 | 875.54 |
| 2003-09-25 | 856.38 |
| 2003-09-26 | 842.03 |
| 2003-09-29 | 825.43 |
| 2003-09-30 | 835.47 |
| 2003-10-01 | 851.53 |
| 2003-10-02 | 871.28 |
| 2003-10-03 | 891.89 |
| 2003-10-06 | 888.54 |
| 2003-10-07 | 904.88 |
| 2003-10-08 | 892.66 |
| 2003-10-09 | 896.38 |
| 2003-10-10 | 914.45 |
| 2003-10-13 | 911.30 |
| 2003-10-14 | 919.43 |
| 2003-10-15 | 928.51 |
| 2003-10-16 | 933.12 |
| 2003-10-17 | 949.77 |
| 2003-10-20 | 953.56 |
| 2003-10-21 | 954.52 |
| 2003-10-22 | 951.00 |
| 2003-10-23 | 899.67 |
| 2003-10-24 | 907.91 |
| 2003-10-27 | 918.48 |
| 2003-10-28 | 915.73 |
| 2003-10-29 | 930.22 |
| 2003-10-30 | 934.75 |
| 2003-10-31 | 915.04 |
| 2003-11-03 | 904.55 |
| 2003-11-04 | 941.39 |
| 2003-11-05 | 942.21 |
| 2003-11-06 | 915.34 |
| 2003-11-07 | 934.75 |
| 2003-11-10 | 946.64 |
| 2003-11-11 | 926.55 |
| 2003-11-12 | 915.51 |
| 2003-11-13 | 933.77 |
| 2003-11-14 | 915.61 |
| 2003-11-17 | 872.72 |
| 2003-11-18 | 885.04 |
| 2003-11-19 | 854.66 |
| 2003-11-20 | 867.72 |
| 2003-11-21 | 872.65 |
| 2003-11-24 | 869.34 |
| 2003-11-25 | 871.95 |
| 2003-11-26 | 895.75 |
| 2003-11-27 | . |
| 2003-11-28 | 889.07 |
| 2003-12-01 | 915.25 |
| 2003-12-02 | 920.13 |
| 2003-12-03 | 919.73 |
| 2003-12-04 | 923.84 |
| 2003-12-05 | 923.63 |
| 2003-12-08 | 901.90 |
| 2003-12-09 | 904.79 |
| 2003-12-10 | 873.74 |
| 2003-12-11 | 881.93 |
| 2003-12-12 | 906.13 |
| 2003-12-15 | 931.21 |
| 2003-12-16 | 924.69 |
| 2003-12-17 | 913.93 |
| 2003-12-18 | 900.88 |
| 2003-12-19 | 923.10 |
| 2003-12-22 | 940.57 |
| 2003-12-23 | 941.05 |
| 2003-12-24 | 939.58 |
| 2003-12-25 | . |
| 2003-12-26 | 947.05 |
| 2003-12-29 | 958.46 |
| 2003-12-30 | 975.52 |
| 2003-12-31 | 973.38 |
| 2004-01-01 | . |
| 2004-01-02 | 974.75 |
| 2004-01-05 | 997.26 |
| 2004-01-06 | 989.15 |
| 2004-01-07 | 980.96 |
| 2004-01-08 | 989.34 |
| 2004-01-09 | 984.52 |
| 2004-01-12 | 983.97 |
| 2004-01-13 | 973.54 |
| 2004-01-14 | 979.53 |
| 2004-01-15 | 969.09 |
| 2004-01-16 | 966.72 |
| 2004-01-19 | . |
| 2004-01-20 | 970.60 |
| 2004-01-21 | 972.78 |
| 2004-01-22 | 974.62 |
| 2004-01-23 | 984.84 |
| 2004-01-26 | 967.23 |
| 2004-01-27 | 972.43 |
| 2004-01-28 | 958.99 |
| 2004-01-29 | 945.63 |
| 2004-01-30 | 956.91 |
| 2004-02-02 | 953.90 |
| 2004-02-03 | 956.61 |
| 2004-02-04 | 934.16 |
| 2004-02-05 | 928.69 |
| 2004-02-06 | 930.17 |
| 2004-02-09 | 932.69 |
| 2004-02-10 | 923.96 |
| 2004-02-11 | 923.96 |
| 2004-02-12 | 915.19 |
| 2004-02-13 | 911.91 |
| 2004-02-16 | . |
| 2004-02-17 | 934.26 |
| 2004-02-18 | 919.75 |
| 2004-02-19 | 919.22 |
| 2004-02-20 | 903.39 |
| 2004-02-23 | 919.15 |
| 2004-02-24 | 906.37 |
| 2004-02-25 | 890.44 |
| 2004-02-26 | 890.37 |
| 2004-02-27 | 913.88 |
| 2004-03-01 | 942.38 |
| 2004-03-02 | 945.58 |
| 2004-03-03 | 933.79 |
| 2004-03-04 | 932.02 |
| 2004-03-05 | 929.77 |
| 2004-03-08 | 922.65 |
| 2004-03-09 | 937.74 |
| 2004-03-10 | 925.30 |
| 2004-03-11 | 912.45 |
| 2004-03-12 | 910.21 |
| 2004-03-15 | 914.59 |
| 2004-03-16 | 924.48 |
| 2004-03-17 | 943.83 |
| 2004-03-18 | 960.02 |
| 2004-03-19 | 943.35 |
| 2004-03-22 | 937.10 |
| 2004-03-23 | 941.39 |
| 2004-03-24 | 954.10 |
| 2004-03-25 | 978.44 |
| 2004-03-26 | 1021.48 |
| 2004-03-29 | 1026.70 |
| 2004-03-30 | 1019.89 |
| 2004-03-31 | 1037.76 |
| 2004-04-01 | 1024.97 |
| 2004-04-02 | 1033.00 |
| 2004-04-05 | 1041.92 |
| 2004-04-06 | 1045.80 |
| 2004-04-07 | 1052.89 |
| 2004-04-08 | 1039.54 |
| 2004-04-09 | . |
| 2004-04-12 | 1026.91 |
| 2004-04-13 | 1024.59 |
| 2004-04-14 | 1004.48 |
| 2004-04-15 | 987.70 |
| 2004-04-16 | 996.71 |
| 2004-04-19 | 994.79 |
| 2004-04-20 | 1027.20 |
| 2004-04-21 | 1020.77 |
| 2004-04-22 | 1019.20 |
| 2004-04-23 | 1040.75 |
| 2004-04-26 | 1056.09 |
| 2004-04-27 | 1034.08 |
| 2004-04-28 | 1026.12 |
| 2004-04-29 | 1023.93 |
| 2004-04-30 | 992.61 |
| 2004-05-03 | 992.21 |
| 2004-05-04 | 997.13 |
| 2004-05-05 | 1008.24 |
| 2004-05-06 | 982.48 |
| 2004-05-07 | 959.88 |
| 2004-05-10 | 912.13 |
| 2004-05-11 | 920.37 |
| 2004-05-12 | 947.99 |
| 2004-05-13 | 920.43 |
| 2004-05-14 | 912.05 |
| 2004-05-17 | 876.01 |
| 2004-05-18 | 904.27 |
| 2004-05-19 | 933.95 |
| 2004-05-20 | 917.88 |
| 2004-05-21 | 926.59 |
| 2004-05-24 | 928.72 |
| 2004-05-25 | 921.14 |
| 2004-05-26 | 943.73 |
| 2004-05-27 | 937.75 |
| 2004-05-28 | 944.31 |
| 2004-05-31 | . |
| 2004-06-01 | 946.09 |
| 2004-06-02 | 933.59 |
| 2004-06-03 | 907.72 |
| 2004-06-04 | 908.28 |
| 2004-06-07 | 940.68 |
| 2004-06-08 | 943.29 |
| 2004-06-09 | 944.74 |
| 2004-06-10 | 941.49 |
| 2004-06-11 | . |
| 2004-06-14 | 923.13 |
| 2004-06-15 | 927.37 |
| 2004-06-16 | 934.81 |
| 2004-06-17 | 940.07 |
| 2004-06-18 | 926.78 |
| 2004-06-21 | 939.17 |
| 2004-06-22 | 935.58 |
| 2004-06-23 | 942.02 |
| 2004-06-24 | 970.24 |
| 2004-06-25 | 962.32 |
| 2004-06-28 | 970.87 |
| 2004-06-29 | 960.69 |
| 2004-06-30 | 959.54 |
| 2004-07-01 | 972.47 |
| 2004-07-02 | 959.20 |
| 2004-07-05 | . |
| 2004-07-06 | 948.47 |
| 2004-07-07 | 952.76 |
| 2004-07-08 | 942.51 |
| 2004-07-09 | 937.19 |
| 2004-07-12 | 946.52 |
| 2004-07-13 | 935.50 |
| 2004-07-14 | 909.04 |
| 2004-07-15 | 905.87 |
| 2004-07-16 | 927.64 |
| 2004-07-19 | 931.19 |
| 2004-07-20 | 902.02 |
| 2004-07-21 | 910.31 |
| 2004-07-22 | 902.95 |
| 2004-07-23 | 884.26 |
| 2004-07-26 | 876.67 |
| 2004-07-27 | 856.08 |
| 2004-07-28 | 866.29 |
| 2004-07-29 | 854.15 |
| 2004-07-30 | 865.54 |
| 2004-08-02 | 880.73 |
| 2004-08-03 | 880.59 |
| 2004-08-04 | 863.18 |
| 2004-08-05 | 870.10 |
| 2004-08-06 | 878.58 |
| 2004-08-09 | 865.23 |
| 2004-08-10 | 867.41 |
| 2004-08-11 | 877.26 |
| 2004-08-12 | 865.62 |
| 2004-08-13 | 854.98 |
| 2004-08-16 | 842.55 |
| 2004-08-17 | 853.22 |
| 2004-08-18 | 860.47 |
| 2004-08-19 | 886.55 |
| 2004-08-20 | 892.22 |
| 2004-08-23 | 900.98 |
| 2004-08-24 | 905.85 |
| 2004-08-25 | 906.97 |
| 2004-08-26 | 906.52 |
| 2004-08-27 | 909.21 |
| 2004-08-30 | 908.90 |
| 2004-08-31 | 899.02 |
| 2004-09-01 | 907.51 |
| 2004-09-02 | 916.57 |
| 2004-09-03 | 895.26 |
| 2004-09-06 | . |
| 2004-09-07 | 928.55 |
| 2004-09-08 | 937.54 |
| 2004-09-09 | 916.95 |
| 2004-09-10 | 910.96 |
| 2004-09-13 | 917.83 |
| 2004-09-14 | 932.22 |
| 2004-09-15 | 914.70 |
| 2004-09-16 | 914.77 |
| 2004-09-17 | 911.30 |
| 2004-09-20 | 913.04 |
| 2004-09-21 | 915.15 |
| 2004-09-22 | 909.58 |
| 2004-09-23 | 912.10 |
| 2004-09-24 | 901.91 |
| 2004-09-27 | 896.13 |
| 2004-09-28 | 893.13 |
| 2004-09-29 | 897.10 |
| 2004-09-30 | 917.11 |
| 2004-10-01 | 928.66 |
| 2004-10-04 | 941.56 |
| 2004-10-05 | 940.96 |
| 2004-10-06 | 940.82 |
| 2004-10-07 | 939.15 |
| 2004-10-08 | 951.92 |
| 2004-10-11 | 956.49 |
| 2004-10-12 | 939.83 |
| 2004-10-13 | 931.02 |
| 2004-10-14 | 923.86 |
| 2004-10-15 | 929.52 |
| 2004-10-18 | 927.52 |
| 2004-10-19 | 935.58 |
| 2004-10-20 | 915.82 |
| 2004-10-21 | 918.64 |
| 2004-10-22 | 920.89 |
| 2004-10-25 | 917.76 |
| 2004-10-26 | 926.19 |
| 2004-10-27 | 935.94 |
| 2004-10-28 | 952.69 |
| 2004-10-29 | 949.72 |
| 2004-11-01 | 948.26 |
| 2004-11-02 | 964.32 |
| 2004-11-03 | 965.14 |
| 2004-11-04 | 969.29 |
| 2004-11-05 | 978.93 |
| 2004-11-08 | 973.79 |
| 2004-11-09 | 964.39 |
| 2004-11-10 | 958.63 |
| 2004-11-11 | 943.25 |
| 2004-11-12 | 957.94 |
| 2004-11-15 | 973.92 |
| 2004-11-16 | 974.47 |
| 2004-11-17 | 982.81 |
| 2004-11-18 | 983.15 |
| 2004-11-19 | 1005.99 |
| 2004-11-22 | 988.92 |
| 2004-11-23 | 985.87 |
| 2004-11-24 | 988.83 |
| 2004-11-25 | . |
| 2004-11-26 | 987.48 |
| 2004-11-29 | 1008.83 |
| 2004-11-30 | 1003.24 |
| 2004-12-01 | 990.74 |
| 2004-12-02 | 1010.91 |
| 2004-12-03 | 1023.49 |
| 2004-12-06 | 1012.37 |
| 2004-12-07 | 1000.83 |
| 2004-12-08 | 983.64 |
| 2004-12-09 | 963.41 |
| 2004-12-10 | 950.26 |
| 2004-12-13 | 970.09 |
| 2004-12-14 | 976.54 |
| 2004-12-15 | 991.45 |
| 2004-12-16 | 992.10 |
| 2004-12-17 | 1000.65 |
| 2004-12-20 | 1004.10 |
| 2004-12-21 | 1002.13 |
| 2004-12-22 | 1013.49 |
| 2004-12-23 | 1018.09 |
| 2004-12-24 | . |
| 2004-12-27 | 1035.86 |
| 2004-12-28 | 1034.56 |
| 2004-12-29 | 1019.21 |
| 2004-12-30 | 1036.42 |
| 2004-12-31 | 1042.14 |
| 2005-01-03 | 1038.03 |
| 2005-01-04 | 1027.33 |
| 2005-01-05 | 1028.85 |
| 2005-01-06 | 1014.86 |
| 2005-01-07 | 1013.70 |
| 2005-01-10 | 1017.34 |
| 2005-01-11 | 1029.86 |
| 2005-01-12 | 1043.51 |
| 2005-01-13 | 1033.89 |
| 2005-01-14 | 1035.41 |
| 2005-01-17 | . |
| 2005-01-18 | 1040.03 |
| 2005-01-19 | 1035.15 |
| 2005-01-20 | 1021.18 |
| 2005-01-21 | 1021.01 |
| 2005-01-24 | 1026.98 |
| 2005-01-25 | 1011.04 |
| 2005-01-26 | 1032.21 |
| 2005-01-27 | 1030.01 |
#2005-01-28|1022.75
#2005-01-31|1032.40
#2005-02-01|1031.31
#2005-02-02|1034.02
#2005-02-03|1006.70
#2005-02-04|1017.15
#2005-02-07|1018.56
#2005-02-08|1014.40
#2005-02-09|1012.31
#2005-02-10|1013.59
#2005-02-11|1012.73
#2005-02-14|1024.56
#2005-02-15|1031.70
#2005-02-16|1022.71
#2005-02-17|1017.86
#2005-02-18|1026.24
#2005-02-21| .
#2005-02-22|1044.50
#2005-02-23|1024.13
#2005-02-24|1029.10
#2005-02-25|1047.70
#2005-02-28|1065.35
#2005-03-01|1066.26
#2005-03-02|1070.68
#2005-03-03|1075.33
#2005-03-04|1073.69
#2005-03-07|1071.25
#2005-03-08|1076.81
#2005-03-09|1081.95
#2005-03-10|1071.73
#2005-03-11|1075.88
#2005-03-14|1061.24
#2005-03-15|1069.32
#2005-03-16|1067.94
#2005-03-17|1053.95
#2005-03-18|1056.30
#2005-03-21|1054.59
#2005-03-22|1049.98
#2005-03-23|1039.88
#2005-03-24|1026.61
#2005-03-25| .
#2005-03-28|1030.76
#2005-03-29|1007.91
#2005-03-30| 998.96
#2005-03-31|1012.42
#2005-04-01|1020.61
#2005-04-04|1009.40
#2005-04-05|1019.46
#2005-04-06|1024.00
#2005-04-07|1035.27
#2005-04-08|1034.71
#2005-04-11|1030.03
#2005-04-12|1015.90
#2005-04-13|1021.63
#2005-04-14|1006.57
#2005-04-15|1002.34
#2005-04-18| 964.29
#2005-04-19| 979.84
#2005-04-20| 991.46
#2005-04-21| 980.08
#2005-04-22| 999.96
#2005-04-25|1004.36
#2005-04-26| 996.45
#2005-04-27| 998.90
#2005-04-28|1003.44
#2005-04-29|1013.58
#2005-05-02|1014.67
#2005-05-03|1014.53
#2005-05-04|1022.95
#2005-05-05|1021.38
#2005-05-06|1037.18
#2005-05-09|1029.36
#2005-05-10|1024.30
#2005-05-11|1022.38
#2005-05-12|1016.29
#2005-05-13|1001.43
#2005-05-16| 998.76
#2005-05-17| 993.52
#2005-05-18| 994.08
#2005-05-19|1009.38
#2005-05-20|1001.87
#2005-05-23|1013.01
#2005-05-24|1009.68
#2005-05-25| 986.24
#2005-05-26| 984.04
#2005-05-27|1000.83
#2005-05-30| .
#2005-05-31|1008.04
#2005-06-01|1005.04
#2005-06-02|1010.89
#2005-06-03|1012.84
#2005-06-06|1017.60
#2005-06-07|1017.60
#2005-06-08|1022.74
#2005-06-09|1004.11
#2005-06-10|1003.34
#2005-06-13| 990.82
#2005-06-14| 999.16
#2005-06-15|1005.54
#2005-06-16|1017.81
#2005-06-17|1030.24
#2005-06-20|1029.99
#2005-06-21|1033.85
#2005-06-22|1041.24
#2005-06-23|1048.59
#2005-06-24|1040.60
#2005-06-27|1024.48
#2005-06-28|1028.83
#2005-06-29|1028.08
#2005-06-30|1024.41
#2005-07-01|1019.65
#2005-07-04| .
#2005-07-05|1019.48
#2005-07-06|1018.59
#2005-07-07|1015.39
#2005-07-08|1013.50
#2005-07-11|1022.35
#2005-07-12|1033.82
#2005-07-13|1021.29
#2005-07-14|1029.18
#2005-07-15|1028.81
#2005-07-18|1033.41
#2005-07-19|1023.31
#2005-07-20|1020.11
#2005-07-21|1042.20
#2005-07-22|1030.39
#2005-07-25|1024.89
#2005-07-26|1015.15
#2005-07-27|1024.50
#2005-07-28|1022.02
#2005-07-29|1021.00
#2005-08-01|1022.35
#2005-08-02|1035.75
#2005-08-03|1041.45
#2005-08-04|1029.56
#2005-08-05|1009.51
#2005-08-08|1016.82
#2005-08-09|1025.25
#2005-08-10|1056.07
#2005-08-11|1069.00
#2005-08-12|1071.21
#2005-08-15|1075.09
#2005-08-16|1088.62
#2005-08-17|1091.15
#2005-08-18|1081.25
#2005-08-19|1070.37
#2005-08-22|1102.37
#2005-08-23|1104.23
#2005-08-24|1097.08
#2005-08-25|1097.32
#2005-08-26|1107.76
#2005-08-29|1078.47
#2005-08-30|1086.71
#2005-08-31|1088.90
#2005-09-01|1104.07
#2005-09-02|1116.54
#2005-09-05| .
#2005-09-06|1115.43
#2005-09-07|1103.27
#2005-09-08|1092.43
#2005-09-09|1119.39
#2005-09-12|1129.65
#2005-09-13|1131.16
#2005-09-14|1131.92
#2005-09-15|1138.53
#2005-09-16|1120.06
#2005-09-19|1120.76
#2005-09-20|1136.14
#2005-09-21|1143.32
#2005-09-22|1140.19
#2005-09-23|1133.78
#2005-09-26|1164.88
#2005-09-27|1147.72
#2005-09-28|1161.14
#2005-09-29|1174.40
#2005-09-30|1156.81
#2005-10-03|1149.15
#2005-10-04|1172.32
#2005-10-05|1170.37
#2005-10-06|1140.17
#2005-10-07|1138.39
#2005-10-10|1133.81
#2005-10-11|1156.21
#2005-10-12|1148.61
#2005-10-13|1134.02
#2005-10-14|1138.30
#2005-10-17|1134.22
#2005-10-18|1115.79
#2005-10-19|1101.12
#2005-10-20|1112.31
#2005-10-21|1121.32
#2005-10-24|1123.66
#2005-10-25|1151.78
#2005-10-26|1156.03
#2005-10-27|1165.12
#2005-10-28|1166.00
#2005-10-31|1184.65
#2005-11-01|1193.50
#2005-11-02|1198.94
#2005-11-03|1195.87
#2005-11-04|1186.18
#2005-11-07|1182.86
#2005-11-08|1180.82
#2005-11-09|1199.39
#2005-11-10|1200.35
#2005-11-11|1199.01
#2005-11-14|1191.81
#2005-11-15|1187.30
#2005-11-16|1194.01
#2005-11-17|1223.14
#2005-11-18|1238.52
#2005-11-21|1253.91
#2005-11-22|1249.39
#2005-11-23|1254.97
#2005-11-24| .
#2005-11-25|1255.08
#2005-11-28|1269.12
#2005-11-29|1269.61
#2005-11-30|1283.08
#2005-12-01|1304.11
#2005-12-02|1317.42
#2005-12-05|1330.55
#2005-12-06|1309.41
#2005-12-07|1306.02
#2005-12-08|1293.28
#2005-12-09|1314.36
#2005-12-12|1350.81
#2005-12-13|1349.28
#2005-12-14|1357.32
#2005-12-15|1352.24
#2005-12-16|1362.16
#2005-12-19|1376.67
#2005-12-20|1371.33
#2005-12-21|1390.54
#2005-12-22|1405.14
#2005-12-23|1408.94
#2005-12-26| .
#2005-12-27|1398.85
#2005-12-28|1423.84
#2005-12-29|1424.86
#2005-12-30|1413.48
#2006-01-02| .
#2006-01-03|1430.26
#2006-01-04|1463.14
#2006-01-05|1477.97
#2006-01-06|1511.14
#2006-01-09|1515.37
#2006-01-10|1502.63
#2006-01-11|1513.79
#2006-01-12|1541.35
#2006-01-13|1546.94
#2006-01-16| .
#2006-01-17|1481.79
#2006-01-18|1436.76
#2006-01-19|1470.60
#2006-01-20|1472.47
#2006-01-23|1458.07
#2006-01-24|1467.61
#2006-01-25|1468.85
#2006-01-26|1506.81
#2006-01-27|1522.38
#2006-01-30|1529.88
#2006-01-31|1554.61
#2006-02-01|1554.49
#2006-02-02|1573.49
#2006-02-03|1556.80
#2006-02-06|1572.92
#2006-02-07|1570.44
#2006-02-08|1509.97
#2006-02-09|1512.65
#2006-02-10|1490.66
#2006-02-13|1449.41
#2006-02-14|1468.62
#2006-02-15|1451.38
#2006-02-16|1476.95
#2006-02-17|1431.45
#2006-02-20| .
#2006-02-21|1424.46
#2006-02-22|1433.82
#2006-02-23|1495.15
#2006-02-24|1502.04
#2006-02-27|1526.89
#2006-02-28|1524.53
#2006-03-01|1487.99
#2006-03-02|1473.74
#2006-03-03|1441.86
#2006-03-06|1434.37
#2006-03-07|1424.74
#2006-03-08|1403.63
#2006-03-09|1451.24
#2006-03-10|1450.79
#2006-03-13|1483.95
#2006-03-14|1489.60
#2006-03-15|1488.19
#2006-03-16|1475.23
#2006-03-17|1499.78
#2006-03-20|1523.01
#2006-03-21|1513.12
#2006-03-22|1513.89
#2006-03-23|1493.69
#2006-03-24|1491.49
#2006-03-27|1523.38
#2006-03-28|1528.84
#2006-03-29|1518.22
#2006-03-30|1540.75
#2006-03-31|1529.32
#2006-04-03|1557.60
#2006-04-04|1565.80
#2006-04-05|1557.28
#2006-04-06|1578.55
#2006-04-07|1574.71
#2006-04-10|1567.92
#2006-04-11|1550.54
#2006-04-12|1538.19
#2006-04-13|1541.51
#2006-04-14| .
#2006-04-17|1537.96
#2006-04-18|1552.22
#2006-04-19|1566.69
#2006-04-20|1589.27
#2006-04-21|1596.41
#2006-04-24|1577.39
#2006-04-25|1573.86
#2006-04-26|1595.84
#2006-04-27|1608.08
#2006-04-28|1591.82
#2006-05-01|1623.34
#2006-05-02|1640.46
#2006-05-03|1634.40
#2006-05-04|1635.62
#2006-05-05|1653.02
#2006-05-08|1684.74
#2006-05-09|1667.07
#2006-05-10|1666.23
#2006-05-11|1643.71
#2006-05-12|1616.97
#2006-05-15|1627.41
#2006-05-16|1602.99
#2006-05-17|1623.81
#2006-05-18|1589.50
#2006-05-19|1562.94
#2006-05-22|1533.22
#2006-05-23|1502.77
#2006-05-24|1525.05
#2006-05-25|1509.51
#2006-05-26|1531.42
#2006-05-29| .
#2006-05-30|1528.34
#2006-05-31|1508.43
#2006-06-01|1504.48
#2006-06-02|1532.50
#2006-06-05|1514.16
#2006-06-06|1452.39
#2006-06-07|1403.66
#2006-06-08|1347.70
#2006-06-09|1367.82
#2006-06-12|1367.60
#2006-06-13|1293.78
#2006-06-14|1302.13
#2006-06-15|1328.89
#2006-06-16|1380.66
#2006-06-19|1363.40
#2006-06-20|1356.84
#2006-06-21|1348.75
#2006-06-22|1378.00
#2006-06-23|1393.36
#2006-06-26|1394.24
#2006-06-27|1409.55
#2006-06-28|1364.56
#2006-06-29|1385.29
#2006-06-30|1449.29
#2006-07-03|1439.91
#2006-07-04| .
#2006-07-05|1418.04
#2006-07-06|1395.03
#2006-07-07|1400.63
#2006-07-10|1414.71
#2006-07-11|1402.81
#2006-07-12|1361.02
#2006-07-13|1357.34
#2006-07-14|1319.92
#2006-07-17|1310.91
#2006-07-18|1258.33
#2006-07-19|1284.80
#2006-07-20|1323.77
#2006-07-21|1320.73
#2006-07-24|1303.70
#2006-07-25|1329.65
#2006-07-26|1317.67
#2006-07-27|1356.05
#2006-07-28|1385.02
#2006-07-31|1409.07
#2006-08-01|1387.61
#2006-08-02|1403.79
#2006-08-03|1400.38
#2006-08-04|1421.83
#2006-08-07|1379.87
#2006-08-08|1400.47
#2006-08-09|1405.24
#2006-08-10|1397.86
#2006-08-11|1380.10
#2006-08-14|1385.39
#2006-08-15|1398.42
#2006-08-16|1430.62
#2006-08-17|1440.31
#2006-08-18|1447.91
#2006-08-21|1432.68
#2006-08-22|1442.13
#2006-08-23|1448.79
#2006-08-24|1437.62
#2006-08-25|1421.91
#2006-08-28|1404.61
#2006-08-29|1417.06
#2006-08-30|1408.61
#2006-08-31|1426.01
#2006-09-01|1423.87
#2006-09-04| .
#2006-09-05|1443.56
#2006-09-06|1423.09
#2006-09-07|1397.27
#2006-09-08|1402.37
#2006-09-11|1366.27
#2006-09-12|1349.28
#2006-09-13|1354.54
#2006-09-14|1382.42
#2006-09-15|1380.60
#2006-09-18|1375.69
#2006-09-19|1383.84
#2006-09-20|1373.05
#2006-09-21|1401.83
#2006-09-22|1386.23
#2006-09-25|1383.10
#2006-09-26|1371.50
#2006-09-27|1400.83
#2006-09-28|1396.35
#2006-09-29|1400.71
#2006-10-02|1419.20
#2006-10-03|1405.47
#2006-10-04|1381.10
#2006-10-05|1413.77
#2006-10-06|1384.93
#2006-10-09|1383.18
#2006-10-10|1377.82
#2006-10-11|1349.51
#2006-10-12|1353.00
#2006-10-13|1371.75
#2006-10-16|1402.56
#2006-10-17|1407.99
#2006-10-18|1403.16
#2006-10-19|1405.76
#2006-10-20|1407.00
#2006-10-23|1410.06
#2006-10-24|1410.63
#2006-10-25|1420.80
#2006-10-26|1437.66
#2006-10-27|1434.10
#2006-10-30|1401.32
#2006-10-31|1399.08
#2006-11-01|1413.79
#2006-11-02|1416.98
#2006-11-03|1406.50
#2006-11-06|1409.46
#2006-11-07|1417.45
#2006-11-08|1384.96
#2006-11-09|1374.40
#2006-11-10|1379.94
#2006-11-13|1361.74
#2006-11-14|1388.49
#2006-11-15|1379.62
#2006-11-16|1367.47
#2006-11-17|1347.73
#2006-11-20|1303.03
#2006-11-21|1303.24
#2006-11-22|1339.48
#2006-11-23| .
#2006-11-24|1344.23
#2006-11-27|1351.74
#2006-11-28|1352.70
#2006-11-29|1370.97
#2006-11-30|1396.13
#2006-12-01|1406.83
#2006-12-04|1417.90
#2006-12-05|1407.55
#2006-12-06|1425.72
#2006-12-07|1436.63
#2006-12-08|1438.08
#2006-12-11|1435.31
#2006-12-12|1427.66
#2006-12-13|1430.53
#2006-12-14|1436.19
#2006-12-15|1437.12
#2006-12-18|1438.61
#2006-12-19|1419.19
#2006-12-20|1438.32
#2006-12-21|1438.68
#2006-12-22|1421.69
#2006-12-25| .
#2006-12-26|1429.83
#2006-12-27|1440.28
#2006-12-28|1436.61
#2006-12-29|1433.40
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1432.63
#2007-01-04|1447.47
#2007-01-05|1432.61
#2007-01-08|1434.07
#2007-01-09|1432.96
#2007-01-10|1406.68
#2007-01-11|1392.04
#2007-01-12|1413.76
#2007-01-15| .
#2007-01-16|1435.51
#2007-01-17|1454.09
#2007-01-18|1449.68
#2007-01-19|1443.58
#2007-01-22|1454.29
#2007-01-23|1464.27
#2007-01-24|1462.78
#2007-01-25|1448.94
#2007-01-26|1439.20
#2007-01-29|1436.70
#2007-01-30|1439.45
#2007-01-31|1429.64
#2007-02-01|1458.71
#2007-02-02|1452.12
#2007-02-05|1447.44
#2007-02-06|1461.47
#2007-02-07|1449.17
#2007-02-08|1422.88
#2007-02-09|1431.06
#2007-02-12|1428.24
#2007-02-13|1441.50
#2007-02-14|1458.56
#2007-02-15|1493.29
#2007-02-16|1491.64
#2007-02-19| .
#2007-02-20|1466.95
#2007-02-21|1460.45
#2007-02-22|1479.36
#2007-02-23|1485.89
#2007-02-26|1487.68
#2007-02-27|1501.18
#2007-02-28|1457.35
#2007-03-01|1462.70
#2007-03-02|1452.28
#2007-03-05|1405.75
#2007-03-06|1432.38
#2007-03-07|1421.34
#2007-03-08|1436.28
#2007-03-09|1421.53
#2007-03-12|1434.23
#2007-03-13|1434.07
#2007-03-14|1405.92
#2007-03-15|1409.99
#2007-03-16|1403.45
#2007-03-19|1420.90
#2007-03-20|1447.19
#2007-03-21|1440.62
#2007-03-22|1466.65
#2007-03-23|1459.82
#2007-03-26|1460.08
#2007-03-27|1450.36
#2007-03-28|1460.42
#2007-03-29|1449.18
#2007-03-30|1441.74
#2007-04-02|1408.24
#2007-04-03|1408.36
#2007-04-04|1435.74
#2007-04-05|1437.97
#2007-04-06| .
#2007-04-09|1456.00
#2007-04-10|1458.82
#2007-04-11|1455.29
#2007-04-12|1453.38
#2007-04-13|1436.96
#2007-04-16|1448.85
#2007-04-17|1441.53
#2007-04-18|1460.20
#2007-04-19|1434.27
#2007-04-20|1431.42
#2007-04-23|1412.11
#2007-04-24|1396.06
#2007-04-25|1374.19
#2007-04-26|1399.53
#2007-04-27|1399.30
#2007-04-30|1398.84
#2007-05-01|1393.96
#2007-05-02|1401.02
#2007-05-03|1399.17
#2007-05-04|1399.96
#2007-05-07|1421.59
#2007-05-08|1419.11
#2007-05-09|1424.57
#2007-05-10|1405.89
#2007-05-11|1401.37
#2007-05-14|1399.76
#2007-05-15|1378.42
#2007-05-16|1371.09
#2007-05-17|1372.81
#2007-05-18|1373.89
#2007-05-21|1379.24
#2007-05-22|1389.74
#2007-05-23|1391.85
#2007-05-24|1378.79
#2007-05-25|1359.56
#2007-05-28| .
#2007-05-29|1375.24
#2007-05-30|1375.27
#2007-05-31|1397.00
#2007-06-01|1412.31
#2007-06-04|1419.94
#2007-06-05|1432.71
#2007-06-06|1443.82
#2007-06-07|1448.84
#2007-06-08|1425.78
#2007-06-11|1431.22
#2007-06-12|1418.77
#2007-06-13|1403.85
#2007-06-14|1409.56
#2007-06-15|1418.12
#2007-06-18|1427.93
#2007-06-19|1426.70
#2007-06-20|1434.26
#2007-06-21|1445.03
#2007-06-22|1447.70
#2007-06-25|1443.26
#2007-06-26|1449.65
#2007-06-27|1438.91
#2007-06-28|1443.83
#2007-06-29|1458.13
#2007-07-02|1478.08
#2007-07-03|1478.27
#2007-07-04| .
#2007-07-05|1476.52
#2007-07-06|1480.58
#2007-07-09|1499.17
#2007-07-10|1511.08
#2007-07-11|1505.73
#2007-07-12|1495.30
#2007-07-13|1516.92
#2007-07-16|1519.53
#2007-07-17|1526.61
#2007-07-18|1512.09
#2007-07-19|1527.05
#2007-07-20|1538.35
#2007-07-23|1539.19
#2007-07-24|1545.75
#2007-07-25|1540.80
#2007-07-26|1539.61
#2007-07-27|1509.20
#2007-07-30|1524.87
#2007-07-31|1524.72
#2007-08-01|1517.04
#2007-08-02|1515.80
#2007-08-03|1515.80
#2007-08-06|1521.06
#2007-08-07|1508.98
#2007-08-08|1494.25
#2007-08-09|1502.50
#2007-08-10|1497.27
#2007-08-13|1491.35
#2007-08-14|1495.86
#2007-08-15|1479.66
#2007-08-16|1487.11
#2007-08-17|1401.96
#2007-08-20|1430.51
#2007-08-21|1461.52
#2007-08-22|1464.76
#2007-08-23|1477.66
#2007-08-24|1467.27
#2007-08-27|1468.53
#2007-08-28|1485.29
#2007-08-29|1458.79
#2007-08-30|1468.49
#2007-08-31|1514.61
#2007-09-03| .
#2007-09-04|1497.96
#2007-09-05|1488.35
#2007-09-06|1509.23
#2007-09-07|1521.79
#2007-09-10|1496.28
#2007-09-11|1488.66
#2007-09-12|1466.71
#2007-09-13|1446.83
#2007-09-14|1453.26
#2007-09-17|1453.41
#2007-09-18|1439.20
#2007-09-19|1479.66
#2007-09-20|1505.54
#2007-09-21|1497.17
#2007-09-24|1501.98
#2007-09-25|1514.92
#2007-09-26|1510.99
#2007-09-27|1549.77
#2007-09-28|1554.27
#2007-10-01|1544.95
#2007-10-02|1560.68
#2007-10-03|1567.12
#2007-10-04|1548.89
#2007-10-05|1533.16
#2007-10-08|1521.68
#2007-10-09|1550.51
#2007-10-10|1556.09
#2007-10-11|1566.85
#2007-10-12|1549.20
#2007-10-15|1546.79
#2007-10-16|1547.61
#2007-10-17|1548.13
#2007-10-18|1587.19
#2007-10-19|1559.65
#2007-10-22|1539.89
#2007-10-23|1540.04
#2007-10-24|1543.31
#2007-10-25|1514.89
#2007-10-26|1532.10
#2007-10-29|1527.37
#2007-10-30|1529.90
#2007-10-31|1522.14
#2007-11-01|1527.52
#2007-11-02|1509.95
#2007-11-05|1477.87
#2007-11-06|1487.29
#2007-11-07|1481.01
#2007-11-08|1457.36
#2007-11-09|1474.91
#2007-11-12|1464.86
#2007-11-13|1431.26
#2007-11-14|1445.75
#2007-11-15|1441.96
#2007-11-16|1419.30
#2007-11-19|1411.19
#2007-11-20|1412.19
#2007-11-21|1409.03
#2007-11-22| .
#2007-11-23|1422.92
#2007-11-26|1431.46
#2007-11-27|1412.48
#2007-11-28|1406.12
#2007-11-29|1440.94
#2007-11-30|1437.20
#2007-12-03|1435.62
#2007-12-04|1427.31
#2007-12-05|1415.62
#2007-12-06|1436.73
#2007-12-07|1461.09
#2007-12-10|1459.32
#2007-12-11|1472.20
#2007-12-12|1462.09
#2007-12-13|1435.16
#2007-12-14|1400.70
#2007-12-17|1384.04
#2007-12-18|1387.58
#2007-12-19|1375.62
#2007-12-20|1375.04
#2007-12-21|1390.62
#2007-12-24|1384.73
#2007-12-25| .
#2007-12-26|1420.74
#2007-12-27|1417.32
#2007-12-28|1415.91
#2007-12-31|1434.84
#2008-01-01| .
#2008-01-02|1459.28
#2008-01-03|1462.02
#2008-01-04|1421.76
#2008-01-07|1403.81
#2008-01-08|1392.24
#2008-01-09|1399.68
#2008-01-10|1374.42
#2008-01-11|1346.33
#2008-01-14|1356.52
#2008-01-15|1341.93
#2008-01-16|1267.86
#2008-01-17|1287.96
#2008-01-18|1317.81
#2008-01-21| .
#2008-01-22|1193.70
#2008-01-23|1239.72
#2008-01-24|1273.94
#2008-01-25|1317.19
#2008-01-28|1257.40
#2008-01-29|1268.86
#2008-01-30|1228.42
#2008-01-31|1262.77
#2008-02-01|1256.56
#2008-02-04|1276.70
#2008-02-05|1246.25
#2008-02-06|1180.74
#2008-02-07|1183.51
#2008-02-08|1135.11
#2008-02-11|1142.38
#2008-02-12|1119.67
#2008-02-13|1127.30
#2008-02-14|1171.96
#2008-02-15|1185.09
#2008-02-18| .
#2008-02-19|1193.52
#2008-02-20|1134.91
#2008-02-21|1164.32
#2008-02-22|1172.91
#2008-02-25|1193.74
#2008-02-26|1198.18
#2008-02-27|1237.73
#2008-02-28|1239.84
#2008-02-29|1244.72
#2008-03-03|1183.05
#2008-03-04|1189.41
#2008-03-05|1171.35
#2008-03-06|1213.56
#2008-03-07|1173.01
#2008-03-10|1141.55
#2008-03-11|1145.78
#2008-03-12|1164.10
#2008-03-13|1155.34
#2008-03-14|1133.62
#2008-03-17|1123.10
#2008-03-18|1125.05
#2008-03-19|1135.85
#2008-03-20|1140.82
#2008-03-21| .
#2008-03-24|1156.09
#2008-03-25|1195.53
#2008-03-26|1203.19
#2008-03-27|1178.49
#2008-03-28|1198.76
#2008-03-31|1176.09
#2008-04-01|1163.13
#2008-04-02|1192.62
#2008-04-03|1226.75
#2008-04-04|1230.52
#2008-04-07|1222.67
#2008-04-08|1189.52
#2008-04-09|1184.43
#2008-04-10|1172.92
#2008-04-11|1217.42
#2008-04-14|1185.38
#2008-04-15|1177.22
#2008-04-16|1186.73
#2008-04-17|1201.92
#2008-04-18|1193.79
#2008-04-21|1239.43
#2008-04-22|1214.91
#2008-04-23|1220.21
#2008-04-24|1200.86
#2008-04-25|1232.03
#2008-04-28|1234.85
#2008-04-29|1247.59
#2008-04-30|1228.14
#2008-05-01|1236.64
#2008-05-02|1271.62
#2008-05-05|1272.67
#2008-05-06|1279.22
#2008-05-07|1277.26
#2008-05-08|1268.57
#2008-05-09|1242.40
#2008-05-12|1226.47
#2008-05-13|1226.50
#2008-05-14|1227.43
#2008-05-15|1239.16
#2008-05-16|1256.83
#2008-05-19|1264.57
#2008-05-20|1276.42
#2008-05-21|1262.98
#2008-05-22|1266.79
#2008-05-23|1274.96
#2008-05-26| .
#2008-05-27|1248.85
#2008-05-28|1231.41
#2008-05-29|1261.11
#2008-05-30|1278.43
#2008-06-02|1289.31
#2008-06-03|1266.96
#2008-06-04|1293.53
#2008-06-05|1288.79
#2008-06-06|1293.40
#2008-06-09|1249.26
#2008-06-10|1213.13
#2008-06-11|1229.02
#2008-06-12|1177.36
#2008-06-13|1184.47
#2008-06-16|1207.10
#2008-06-17|1212.76
#2008-06-18|1211.93
#2008-06-19|1184.29
#2008-06-20|1175.55
#2008-06-23|1156.79
#2008-06-24|1147.12
#2008-06-25|1151.49
#2008-06-26|1147.87
#2008-06-27|1151.45
#2008-06-30|1156.35
#2008-07-01|1162.95
#2008-07-02|1155.43
#2008-07-03|1136.61
#2008-07-04| .
#2008-07-07|1132.76
#2008-07-08|1105.26
#2008-07-09|1103.89
#2008-07-10|1104.34
#2008-07-11|1097.32
#2008-07-14|1089.19
#2008-07-15|1094.83
#2008-07-16|1091.92
#2008-07-17|1089.47
#2008-07-18|1087.26
#2008-07-21|1086.41
#2008-07-22|1111.65
#2008-07-23|1128.79
#2008-07-24|1156.67
#2008-07-25|1124.53
#2008-07-28|1118.08
#2008-07-29|1086.49
#2008-07-30|1100.30
#2008-07-31|1113.64
#2008-08-01|1100.50
#2008-08-04|1061.62
#2008-08-05|1061.37
#2008-08-06|1089.43
#2008-08-07|1075.65
#2008-08-08|1055.25
#2008-08-11|1089.99
#2008-08-12|1066.21
#2008-08-13|1055.43
#2008-08-14|1045.53
#2008-08-15|1046.04
#2008-08-18|1065.69
#2008-08-19|1050.97
#2008-08-20|1048.33
#2008-08-21|1061.25
#2008-08-22|1023.06
#2008-08-25|1042.92
#2008-08-26|1035.88
#2008-08-27|1032.59
#2008-08-28|1029.91
#2008-08-29|1061.13
#2008-09-01| .
#2008-09-02|1017.11
#2008-09-03|1010.08
#2008-09-04|1005.05
#2008-09-05| 982.53
#2008-09-08| 995.61
#2008-09-09| 981.58
#2008-09-10| 953.26
#2008-09-11| 941.50
#2008-09-12| 940.41
#2008-09-15| 949.07
#2008-09-16| 920.60
#2008-09-17| 937.29
#2008-09-18| 917.75
#2008-09-19| 947.46
#2008-09-22| 967.35
#2008-09-23| 976.49
#2008-09-24| 965.97
#2008-09-25| 958.85
#2008-09-26| 937.93
#2008-09-29| 916.77
#2008-09-30| 878.28
#2008-10-01| 876.33
#2008-10-02| 844.91
#2008-10-03| 820.96
#2008-10-06| 811.65
#2008-10-07| 796.86
#2008-10-08| 729.41
#2008-10-09| 729.60
#2008-10-10| 704.36
#2008-10-13| 697.91
#2008-10-14| 787.68
#2008-10-15| 790.08
#2008-10-16| 709.63
#2008-10-17| 724.02
#2008-10-20| 765.34
#2008-10-21| 785.95
#2008-10-22| 731.50
#2008-10-23| 747.28
#2008-10-24| 714.68
#2008-10-27| 663.35
#2008-10-28| 718.43
#2008-10-29| 747.97
#2008-10-30| 830.19
#2008-10-31| 786.92
#2008-11-03| 782.28
#2008-11-04| 803.01
#2008-11-05| 833.79
#2008-11-06| 790.39
#2008-11-07| 764.59
#2008-11-10| 798.00
#2008-11-11| 780.23
#2008-11-12| 775.22
#2008-11-13| 730.50
#2008-11-14| 744.01
#2008-11-17| 754.96
#2008-11-18| 721.54
#2008-11-19| 722.43
#2008-11-20| 689.46
#2008-11-21| 703.23
#2008-11-24| 693.16
#2008-11-25| 731.84
#2008-11-26| 720.20
#2008-11-27| .
#2008-11-28| 740.01
#2008-12-01| 744.43
#2008-12-02| 698.35
#2008-12-03| 709.01
#2008-12-04| 691.63
#2008-12-05| 692.29
#2008-12-08| 730.07
#2008-12-09| 737.78
#2008-12-10| 761.70
#2008-12-11| 783.97
#2008-12-12| 743.27
#2008-12-15| 781.86
#2008-12-16| 768.82
#2008-12-17| 790.89
#2008-12-18| 757.51
#2008-12-19| 751.58
#2008-12-22| 750.39
#2008-12-23| 748.87
#2008-12-24| 737.89
#2008-12-25| .
#2008-12-26| 765.33
#2008-12-29| 782.73
#2008-12-30| 791.82
#2008-12-31| 788.03
#2009-01-01| .
#2009-01-02| 785.36
#2009-01-05| 794.32
#2009-01-06| 804.10
#2009-01-07| 853.52
#2009-01-08| 813.92
#2009-01-09| 810.00
#2009-01-12| 818.64
#2009-01-13| 777.07
#2009-01-14| 800.91
#2009-01-15| 766.98
#2009-01-16| 798.06
#2009-01-19| .
#2009-01-20| 785.65
#2009-01-21| 779.93
#2009-01-22| 777.19
#2009-01-23| 741.88
#2009-01-26| 744.07
#2009-01-27| 782.73
#2009-01-28| 779.91
#2009-01-29| 793.79
#2009-01-30| 768.89
#2009-02-02| 754.18
#2009-02-03| 761.85
#2009-02-04| 787.44
#2009-02-05| 765.71
#2009-02-06| 755.86
#2009-02-09| 739.62
#2009-02-10| 733.22
#2009-02-11| 739.89
#2009-02-12| 724.80
#2009-02-13| 717.80
#2009-02-16| .
#2009-02-17| 698.87
#2009-02-18| 690.45
#2009-02-19| 681.76
#2009-02-20| 674.14
#2009-02-23| 682.47
#2009-02-24| 663.15
#2009-02-25| 671.35
#2009-02-26| 664.64
#2009-02-27| 682.60
#2009-03-02| 659.83
#2009-03-03| 648.16
#2009-03-04| 649.28
#2009-03-05| 683.04
#2009-03-06| 667.59
#2009-03-09| 660.98
#2009-03-10| 652.11
#2009-03-11| 691.63
#2009-03-12| 677.79
#2009-03-13| 705.01
#2009-03-16| 727.42
#2009-03-17| 730.39
#2009-03-18| 742.06
#2009-03-19| 766.64
#2009-03-20| 747.90
#2009-03-23| 764.26
#2009-03-24| 780.53
#2009-03-25| 780.80
#2009-03-26| 791.42
#2009-03-27| 795.19
#2009-03-30| 757.64
#2009-03-31| 738.13
#2009-04-01| 752.74
#2009-04-02| 779.63
#2009-04-03| 790.09
#2009-04-06| 787.78
#2009-04-07| 780.30
#2009-04-08| 752.45
#2009-04-09| 786.72
#2009-04-10| .
#2009-04-13| 794.07
#2009-04-14| 801.76
#2009-04-15| 782.85
#2009-04-16| 777.48
#2009-04-17| 812.68
#2009-04-20| 834.26
#2009-04-21| 809.95
#2009-04-22| 815.23
#2009-04-23| 811.38
#2009-04-24| 808.92
#2009-04-27| 814.75
#2009-04-28| 782.98
#2009-04-29| 779.21
#2009-04-30| 786.33
#2009-05-01| 801.11
#2009-05-04| 800.90
#2009-05-05| 804.82
#2009-05-06| 806.75
#2009-05-07| 842.00
#2009-05-08| 848.68
#2009-05-11| 862.24
#2009-05-12| 860.05
#2009-05-13| 875.41
#2009-05-14| 862.30
#2009-05-15| 878.84
#2009-05-18| 867.13
#2009-05-19| 887.95
#2009-05-20| 901.22
#2009-05-21| 907.60
#2009-05-22| 889.04
#2009-05-25| .
#2009-05-26| 883.88
#2009-05-27| 886.56
#2009-05-28| 881.86
#2009-05-29| 903.90
#2009-06-01| 898.23
#2009-06-02| 907.50
#2009-06-03| 919.76
#2009-06-04| 904.57
#2009-06-05| 886.44
#2009-06-08| 884.47
#2009-06-09| 884.43
#2009-06-10| 890.18
#2009-06-11| 900.63
#2009-06-12| 900.39
#2009-06-15| 896.60
#2009-06-16| 879.15
#2009-06-17| 907.46
#2009-06-18| 884.90
#2009-06-19| 889.77
#2009-06-22| 898.67
#2009-06-23| 873.61
#2009-06-24| 872.87
#2009-06-25| 882.62
#2009-06-26| 900.73
#2009-06-29| 883.00
#2009-06-30| 907.53
#2009-07-01| 901.55
#2009-07-02| 920.91
#2009-07-03| .
#2009-07-06| 915.11
#2009-07-07| 906.15
#2009-07-08| 892.89
#2009-07-09| 887.53
#2009-07-10| 892.07
#2009-07-13| 874.22
#2009-07-14| 889.65
#2009-07-15| 896.47
#2009-07-16| 896.48
#2009-07-17| 892.00
#2009-07-20| 887.91
#2009-07-21| 926.54
#2009-07-22| 944.43
#2009-07-23| 937.39
#2009-07-24| 953.23
#2009-07-27| 943.81
#2009-07-28| 952.22
#2009-07-29| 951.53
#2009-07-30| 946.27
#2009-07-31| 968.48
#2009-08-03| 968.80
#2009-08-04| 955.67
#2009-08-05| 947.74
#2009-08-06| 952.90
#2009-08-07| 934.34
#2009-08-10| 957.59
#2009-08-11| 980.67
#2009-08-12| 971.38
#2009-08-13| 994.95
#2009-08-14|1003.92
#2009-08-17| 986.48
#2009-08-18| 972.30
#2009-08-19| 977.46
#2009-08-20| 985.73
#2009-08-21| 968.86
#2009-08-24| 990.80
#2009-08-25| 992.40
#2009-08-26|1008.17
#2009-08-27| 998.67
#2009-08-28|1007.87
#2009-08-31|1006.47
#2009-09-01|1006.04
#2009-09-02| 993.36
#2009-09-03| 994.29
#2009-09-04| 982.85
#2009-09-07| .
#2009-09-08|1016.15
#2009-09-09|1021.56
#2009-09-10|1031.21
#2009-09-11|1037.89
#2009-09-14|1014.18
#2009-09-15| 999.92
#2009-09-16|1019.21
#2009-09-17|1036.64
#2009-09-18|1032.20
#2009-09-21|1021.87
#2009-09-22|1032.83
#2009-09-23|1029.83
#2009-09-24|1059.45
#2009-09-25|1041.97
#2009-09-28|1005.98
#2009-09-29|1001.43
#2009-09-30|1009.05
#2009-10-01| 984.50
#2009-10-02| 965.85
#2009-10-05| 939.90
#2009-10-06| 967.81
#2009-10-07| 988.53
#2009-10-08| 994.49
#2009-10-09| 999.14
#2009-10-12| 995.36
#2009-10-13|1003.85
#2009-10-14| 984.82
#2009-10-15| 983.03
#2009-10-16| 979.34
#2009-10-19| 988.60
#2009-10-20| 992.19
#2009-10-21| 982.14
#2009-10-22| 979.57
#2009-10-23| 976.21
#2009-10-26| 973.93
#2009-10-27| 952.75
#2009-10-28| 939.45
#2009-10-29| 919.84
#2009-10-30| 945.16
#2009-11-02| 924.11
#2009-11-03| 924.77
#2009-11-04| 923.31
#2009-11-05| 922.14
#2009-11-06| 940.74
#2009-11-09| 935.02
#2009-11-10| 943.33
#2009-11-11| 940.70
#2009-11-12| 926.44
#2009-11-13| 925.90
#2009-11-16| 921.29
#2009-11-17| 904.80
#2009-11-18| 908.64
#2009-11-19| 899.47
#2009-11-20| 906.14
#2009-11-23| 906.02
#2009-11-24| 898.56
#2009-11-25| 909.91
#2009-11-26| .
#2009-11-27| 888.60
#2009-11-30| 931.16
#2009-12-01| 953.12
#2009-12-02| 939.39
#2009-12-03| 971.65
#2009-12-04| 959.82
#2009-12-07| 974.70
#2009-12-08| 989.22
#2009-12-09| 985.15
#2009-12-10| 962.60
#2009-12-11| 980.15
#2009-12-14| 990.60
#2009-12-15| 970.24
#2009-12-16| 978.57
#2009-12-17| 972.03
#2009-12-18| 965.74
#2009-12-21| 963.77
#2009-12-22| 970.44
#2009-12-23| 974.82
#2009-12-24| 993.25
#2009-12-25| .
#2009-12-28| 998.33
#2009-12-29| 991.38
#2009-12-30| 973.43
#2009-12-31| 970.69
#2010-01-01| .
#2010-01-04| 990.54
#2010-01-05|1004.86
#2010-01-06| 993.39
#2010-01-07| 986.91
#2010-01-08| 995.26
#2010-01-11|1005.84
#2010-01-12|1026.89
#2010-01-13|1010.60
#2010-01-14|1036.50
#2010-01-15|1047.65
#2010-01-18| .
#2010-01-19|1016.97
#2010-01-20|1014.10
#2010-01-21|1028.13
#2010-01-22|1012.61
#2010-01-25| 992.95
#2010-01-26| 983.59
#2010-01-27| 974.80
#2010-01-28| 975.39
#2010-01-29| 954.65
#2010-02-01| 940.21
#2010-02-02| 962.43
#2010-02-03| 972.82
#2010-02-04| 980.52
#2010-02-05| 966.86
#2010-02-08| 963.84
#2010-02-09| 953.97
#2010-02-10| 959.63
#2010-02-11| 960.68
#2010-02-12| 963.65
#2010-02-15| .
#2010-02-16| 946.14
#2010-02-17| 964.47
#2010-02-18| 965.35
#2010-02-19| 940.79
#2010-02-22| 971.07
#2010-02-23| 981.19
#2010-02-24| 966.57
#2010-02-25| 969.08
#2010-02-26| 968.26
#2010-03-01| 965.87
#2010-03-02| 977.20
#2010-03-03| 986.18
#2010-03-04| 975.08
#2010-03-05| 978.74
#2010-03-08|1005.05
#2010-03-09|1008.31
#2010-03-10| 996.28
#2010-03-11|1007.61
#2010-03-12|1020.32
#2010-03-15|1017.24
#2010-03-16|1015.14
#2010-03-17|1035.40
#2010-03-18|1022.16
#2010-03-19|1032.96
#2010-03-22|1040.59
#2010-03-23|1033.07
#2010-03-24|1016.53
#2010-03-25|1017.63
#2010-03-26|1044.96
#2010-03-29|1039.34
#2010-03-30|1053.50
#2010-03-31|1041.84
#2010-04-01|1049.26
#2010-04-02| .
#2010-04-05|1059.63
#2010-04-06|1049.88
#2010-04-07|1062.66
#2010-04-08|1060.78
#2010-04-09|1064.30
#2010-04-12|1067.02
#2010-04-13|1055.43
#2010-04-14|1057.41
#2010-04-15|1066.88
#2010-04-16|1055.54
#2010-04-19|1034.43
#2010-04-20|1029.00
#2010-04-21|1048.79
#2010-04-22|1035.13
#2010-04-23|1020.26
#2010-04-26|1046.01
#2010-04-27|1061.29
#2010-04-28|1034.07
#2010-04-29|1031.38
#2010-04-30|1049.78
#2010-05-03|1044.28
#2010-05-04|1044.16
#2010-05-05|1043.93
#2010-05-06|1016.70
#2010-05-07|1012.76
#2010-05-10|1012.78
#2010-05-11| 999.60
#2010-05-12| 998.00
#2010-05-13|1027.78
#2010-05-14|1018.84
#2010-05-17| 994.41
#2010-05-18| 978.81
#2010-05-19| 981.30
#2010-05-20| 982.60
#2010-05-21| 959.94
#2010-05-24| 956.15
#2010-05-25| 926.18
#2010-05-26| 920.15
#2010-05-27| 934.79
#2010-05-28| 946.02
#2010-05-31| .
#2010-06-01| 939.60
#2010-06-02| 918.13
#2010-06-03| 944.93
#2010-06-04| 943.88
#2010-06-07| 917.00
#2010-06-08| 922.99
#2010-06-09| 909.39
#2010-06-10| 913.96
#2010-06-11| 924.91
#2010-06-14| 946.90
#2010-06-15| 955.61
#2010-06-16| 969.65
#2010-06-17| 970.34
#2010-06-18| 966.43
#2010-06-21| 982.76
#2010-06-22| 971.10
#2010-06-23| 955.83
#2010-06-24| 960.16
#2010-06-25| 940.37
#2010-06-28| 932.34
#2010-06-29| 925.13
#2010-06-30| 904.68
#2010-07-01| 907.64
#2010-07-02| 903.72
#2010-07-05| .
#2010-07-06| 925.76
#2010-07-07| 925.32
#2010-07-08| 934.22
#2010-07-09| 932.60
#2010-07-12| 927.29
#2010-07-13| 931.42
#2010-07-14| 956.13
#2010-07-15| 950.40
#2010-07-16| 931.56
#2010-07-19| 928.96
#2010-07-20| 920.81
#2010-07-21| 918.91
#2010-07-22| 913.78
#2010-07-23| 930.43
#2010-07-26| 940.74
#2010-07-27| 933.82
#2010-07-28| 960.37
#2010-07-29| 966.75
#2010-07-30| 959.26
#2010-08-02| 963.31
#2010-08-03| 984.19
#2010-08-04| 957.87
#2010-08-05| 975.05
#2010-08-06| 980.14
#2010-08-09| 967.91
#2010-08-10| 963.54
#2010-08-11| 940.13
#2010-08-12| 921.42
#2010-08-13| 924.02
#2010-08-16| 926.64
#2010-08-17| 915.63
#2010-08-18| 924.84
#2010-08-19| 942.87
#2010-08-20| 913.33
#2010-08-23| 912.09
#2010-08-24| 910.64
#2010-08-25| 890.87
#2010-08-26| 896.03
#2010-08-27| 905.78
#2010-08-30| 918.41
#2010-08-31| 896.61
#2010-09-01| 900.23
#2010-09-02| 918.78
#2010-09-03| 934.21
#2010-09-06| .
#2010-09-07| 955.38
#2010-09-08| 934.45
#2010-09-09| 945.34
#2010-09-10| 956.88
#2010-09-13| 968.99
#2010-09-14| 970.03
#2010-09-15| 966.06
#2010-09-16| 961.93
#2010-09-17| 975.08
#2010-09-20| 975.48
#2010-09-21| 977.38
#2010-09-22| 983.89
#2010-09-23| 985.88
#2010-09-24| 963.34
#2010-09-27| 979.73
#2010-09-28| 976.06
#2010-09-29| 988.48
#2010-09-30| 970.06
#2010-10-01| 961.78
#2010-10-04| 961.23
#2010-10-05| 984.14
#2010-10-06|1006.62
#2010-10-07|1012.84
#2010-10-08|1008.81
#2010-10-11|1007.26
#2010-10-12| 989.93
#2010-10-13| 992.55
#2010-10-14|1016.81
#2010-10-15|1016.00
#2010-10-18|1021.33
#2010-10-19|1024.24
#2010-10-20|1016.89
#2010-10-21|1006.21
#2010-10-22|1012.29
#2010-10-25|1015.50
#2010-10-26|1006.69
#2010-10-27| 997.20
#2010-10-28| 999.36
#2010-10-29| 997.60
#2010-11-01| 980.88
#2010-11-02| 983.87
#2010-11-03| 977.69
#2010-11-04|1005.76
#2010-11-05|1019.63
#2010-11-08|1028.98
#2010-11-09|1030.67
#2010-11-10|1012.37
#2010-11-11|1019.19
#2010-11-12|1007.64
#2010-11-15|1002.31
#2010-11-16| 992.20
#2010-11-17| 994.29
#2010-11-18|1015.46
#2010-11-19|1016.77
#2010-11-22|1031.59
#2010-11-23|1037.15
#2010-11-24|1024.86
#2010-11-25| .
#2010-11-26|1021.93
#2010-11-29|1026.53
#2010-11-30|1012.86
#2010-12-01|1013.49
#2010-12-02|1033.53
#2010-12-03|1049.28
#2010-12-06|1056.72
#2010-12-07|1053.62
#2010-12-08|1048.60
#2010-12-09|1056.69
#2010-12-10|1056.58
#2010-12-13|1072.07
#2010-12-14|1078.73
#2010-12-15|1072.43
#2010-12-16|1069.46
#2010-12-17|1069.55
#2010-12-20|1070.48
#2010-12-21|1083.17
#2010-12-22|1089.57
#2010-12-23|1097.87
#2010-12-24| .
#2010-12-27|1104.09
#2010-12-28|1112.79
#2010-12-29|1124.02
#2010-12-30|1116.47
#2010-12-31|1127.66
#2011-01-03|1118.92
#2011-01-04|1136.61
#2011-01-05|1123.19
#2011-01-06|1144.72
#2011-01-07|1152.44
#2011-01-10|1157.01
#2011-01-11|1153.70
#2011-01-12|1151.53
#2011-01-13|1168.50
#2011-01-14|1160.42
#2011-01-17| .
#2011-01-18|1177.80
#2011-01-19|1208.40
#2011-01-20|1171.05
#2011-01-21|1148.76
#2011-01-24|1169.42
#2011-01-25|1184.83
#2011-01-26|1179.85
#2011-01-27|1183.80
#2011-01-28|1178.28
#2011-01-31|1168.38
#2011-02-01|1191.25
#2011-02-02|1206.44
#2011-02-03|1218.98
#2011-02-04|1232.39
#2011-02-07|1234.86
#2011-02-08|1247.04
#2011-02-09|1225.15
#2011-02-10|1205.97
#2011-02-11|1203.05
#2011-02-14|1216.48
#2011-02-15|1220.85
#2011-02-16|1229.79
#2011-02-17|1241.23
#2011-02-18|1242.00
#2011-02-21| .
#2011-02-22|1209.59
#2011-02-23|1202.83
#2011-02-24|1182.17
#2011-02-25|1199.41
#2011-02-28|1219.41
#2011-03-01|1242.90
#2011-03-02|1216.13
#2011-03-03|1216.33
#2011-03-04|1219.35
#2011-03-07|1194.49
#2011-03-08|1179.34
#2011-03-09|1186.87
#2011-03-10|1163.70
#2011-03-11|1153.66
#2011-03-14|1055.79
#2011-03-15| 957.33
#2011-03-16|1061.43
#2011-03-17|1065.29
#2011-03-18|1070.48
#2011-03-21|1071.72
#2011-03-22|1129.83
#2011-03-23|1118.03
#2011-03-24|1108.85
#2011-03-25|1107.58
#2011-03-28|1100.87
#2011-03-29|1086.13
#2011-03-30|1120.95
#2011-03-31|1130.97
#2011-04-01|1112.59
#2011-04-04|1114.04
#2011-04-05|1087.95
#2011-04-06|1073.20
#2011-04-07|1066.70
#2011-04-08|1079.98
#2011-04-11|1077.45
#2011-04-12|1070.35
#2011-04-13|1077.31
#2011-04-14|1100.64
#2011-04-15|1092.87
#2011-04-18|1103.98
#2011-04-19|1089.36
#2011-04-20|1112.75
#2011-04-21|1126.54
#2011-04-22| .
#2011-04-25|1128.72
#2011-04-26|1126.55
#2011-04-27|1136.75
#2011-04-28|1162.13
#2011-04-29|1165.68
#2011-05-02|1205.66
#2011-05-03|1208.65
#2011-05-04|1210.61
#2011-05-05|1219.63
#2011-05-06|1184.77
#2011-05-09|1180.74
#2011-05-10|1193.67
#2011-05-11|1179.74
#2011-05-12|1169.57
#2011-05-13|1155.98
#2011-05-16|1137.03
#2011-05-17|1131.35
#2011-05-18|1147.37
#2011-05-19|1132.28
#2011-05-20|1132.53
#2011-05-23|1113.74
#2011-05-24|1104.36
#2011-05-25|1100.03
#2011-05-26|1127.58
#2011-05-27|1126.10
#2011-05-30| .
#2011-05-31|1151.06
#2011-06-01|1157.96
#2011-06-02|1134.21
#2011-06-03|1120.82
#2011-06-06|1118.78
#2011-06-07|1125.10
#2011-06-08|1140.52
#2011-06-09|1137.21
#2011-06-10|1139.51
#2011-06-13|1134.26
#2011-06-14|1143.21
#2011-06-15|1141.99
#2011-06-16|1119.16
#2011-06-17|1114.78
#2011-06-20|1105.65
#2011-06-21|1109.89
#2011-06-22|1125.57
#2011-06-23|1101.05
#2011-06-24|1110.25
#2011-06-27|1091.66
#2011-06-28|1099.40
#2011-06-29|1116.14
#2011-06-30|1127.70
#2011-07-01|1127.81
#2011-07-04| .
#2011-07-05|1131.58
#2011-07-06|1155.10
#2011-07-07|1148.82
#2011-07-08|1163.33
#2011-07-11|1160.13
#2011-07-12|1152.48
#2011-07-13|1159.71
#2011-07-14|1154.53
#2011-07-15|1161.39
#2011-07-18|1159.91
#2011-07-19|1165.21
#2011-07-20|1168.98
#2011-07-21|1171.37
#2011-07-22|1178.85
#2011-07-25|1177.67
#2011-07-26|1185.28
#2011-07-27|1175.50
#2011-07-28|1163.95
#2011-07-29|1167.40
#2011-08-01|1180.98
#2011-08-02|1162.43
#2011-08-03|1143.90
#2011-08-04|1113.00
#2011-08-05|1085.33
#2011-08-08|1073.42
#2011-08-09|1055.68
#2011-08-10|1082.73
#2011-08-11|1062.13
#2011-08-12|1051.92
#2011-08-15|1065.57
#2011-08-16|1081.85
#2011-08-17|1073.86
#2011-08-18|1049.34
#2011-08-19|1019.14
#2011-08-22| 996.35
#2011-08-23|1001.86
#2011-08-24| 990.32
#2011-08-25|1008.34
#2011-08-26|1025.83
#2011-08-29|1037.35
#2011-08-30|1049.48
#2011-08-31|1053.73
#2011-09-01|1065.61
#2011-09-02|1050.09
#2011-09-05| .
#2011-09-06| 993.54
#2011-09-07|1019.71
#2011-09-08|1022.92
#2011-09-09|1005.51
#2011-09-12| 996.24
#2011-09-13|1015.25
#2011-09-14| 992.04
#2011-09-15|1012.51
#2011-09-16|1052.48
#2011-09-19|1058.36
#2011-09-20|1046.35
#2011-09-21|1052.45
#2011-09-22|1018.25
#2011-09-23|1018.56
#2011-09-26| 990.14
#2011-09-27|1020.27
#2011-09-28|1021.74
#2011-09-29|1025.91
#2011-09-30|1016.74
#2011-10-03| 989.79
#2011-10-04| 972.43
#2011-10-05| 957.74
#2011-10-06| 993.13
#2011-10-07|1016.99
#2011-10-10|1016.40
#2011-10-11|1039.35
#2011-10-12|1029.45
#2011-10-13|1051.90
#2011-10-14|1024.70
#2011-10-17|1048.97
#2011-10-18|1032.20
#2011-10-19|1020.69
#2011-10-20|1007.20
#2011-10-21|1016.61
#2011-10-24|1040.35
#2011-10-25|1034.84
#2011-10-26|1029.51
#2011-10-27|1053.64
#2011-10-28|1071.72
#2011-10-31|1020.93
#2011-11-01| 984.38
#2011-11-02| 970.46
#2011-11-03| 970.24
#2011-11-04| 986.28
#2011-11-07| 985.24
#2011-11-08| 979.02
#2011-11-09| 975.20
#2011-11-10| 954.69
#2011-11-11| 962.51
#2011-11-14| 972.53
#2011-11-15| 961.09
#2011-11-16| 949.41
#2011-11-17| 953.05
#2011-11-18| 950.47
#2011-11-21| 954.61
#2011-11-22| 956.82
#2011-11-23| 950.16
#2011-11-24| .
#2011-11-25| 928.52
#2011-11-28| 941.77
#2011-11-29| 970.71
#2011-11-30| 972.24
#2011-12-01| 997.10
#2011-12-02| 999.63
#2011-12-05| 999.32
#2011-12-06| 981.27
#2011-12-07| 991.61
#2011-12-08| 979.51
#2011-12-09| 973.35
#2011-12-12| 983.34
#2011-12-13| 969.40
#2011-12-14| 963.44
#2011-12-15| 945.72
#2011-12-16| 947.40
#2011-12-19| 928.48
#2011-12-20| 935.70
#2011-12-21| 943.76
#2011-12-22| 939.12
#2011-12-23| 939.62
#2011-12-26| .
#2011-12-27| 947.30
#2011-12-28| 941.12
#2011-12-29| 942.30
#2011-12-30| 957.37
#2012-01-02| .
#2012-01-03| 960.25
#2012-01-04| 980.29
#2012-01-05| 968.17
#2012-01-06| 950.60
#2012-01-09| 953.76
#2012-01-10| 946.78
#2012-01-11| 953.68
#2012-01-12| 948.02
#2012-01-13| 957.82
#2012-01-16| .
#2012-01-17| 954.52
#2012-01-18| 976.22
#2012-01-19| 997.54
#2012-01-20|1015.41
#2012-01-23|1011.41
#2012-01-24| 994.35
#2012-01-25|1002.24
#2012-01-26|1010.27
#2012-01-27|1014.31
#2012-01-30|1008.29
#2012-01-31|1006.04
#2012-02-01|1018.50
#2012-02-02|1027.89
#2012-02-03|1015.20
#2012-02-06|1022.17
#2012-02-07|1032.54
#2012-02-08|1040.02
#2012-02-09|1035.13
#2012-02-10|1024.90
#2012-02-13|1031.39
#2012-02-14|1016.32
#2012-02-15|1031.09
#2012-02-16|1028.20
#2012-02-17|1040.82
#2012-02-20| .
#2012-02-21|1039.85
#2012-02-22|1040.39
#2012-02-23|1047.82
#2012-02-24|1045.41
#2012-02-27|1051.81
#2012-02-28|1047.00
#2012-02-29|1039.53
#2012-03-01|1028.80
#2012-03-02|1028.95
#2012-03-05|1024.75
#2012-03-06|1018.86
#2012-03-07|1017.51
#2012-03-08|1026.54
#2012-03-09|1033.79
#2012-03-12|1041.07
#2012-03-13|1031.21
#2012-03-14|1029.21
#2012-03-15|1045.03
#2012-03-16|1052.23
#2012-03-19|1052.52
#2012-03-20|1047.43
#2012-03-21|1039.09
#2012-03-22|1052.47
#2012-03-23|1042.24
#2012-03-26|1039.64
#2012-03-27|1060.72
#2012-03-28|1055.47
#2012-03-29|1049.19
#2012-03-30|1046.03
#2012-04-02|1049.64
#2012-04-03|1043.93
#2012-04-04|1023.98
#2012-04-05|1023.43
#2012-04-06| .
#2012-04-09|1011.86
#2012-04-10|1014.26
#2012-04-11|1008.40
#2012-04-12|1023.82
#2012-04-13|1025.90
#2012-04-16|1014.60
#2012-04-17|1015.78
#2012-04-18|1039.50
#2012-04-19|1028.57
#2012-04-20|1022.63
#2012-04-23|1025.44
#2012-04-24|1018.00
#2012-04-25|1010.41
#2012-04-26|1018.34
#2012-04-27|1030.32
#2012-04-30|1038.61
#2012-05-01|1021.39
#2012-05-02|1018.77
#2012-05-03|1015.65
#2012-05-04|1021.77
#2012-05-07| 992.00
#2012-05-08| 994.41
#2012-05-09| 981.71
#2012-05-10| 976.93
#2012-05-11| 968.57
#2012-05-14| 960.17
#2012-05-15| 942.48
#2012-05-16| 929.41
#2012-05-17| 955.97
#2012-05-18| 925.39
#2012-05-21| 921.78
#2012-05-22| 931.27
#2012-05-23| 917.38
#2012-05-24| 910.85
#2012-05-25| 900.09
#2012-05-28| .
#2012-05-29| 913.70
#2012-05-30| 911.00
#2012-05-31| 906.87
#2012-06-01| 887.76
#2012-06-04| 865.08
#2012-06-05| 879.17
#2012-06-06| 891.61
#2012-06-07| 899.20
#2012-06-08| 876.80
#2012-06-11| 906.00
#2012-06-12| 891.14
#2012-06-13| 896.01
#2012-06-14| 899.96
#2012-06-15| 907.92
#2012-06-18| 929.61
#2012-06-19| 916.18
#2012-06-20| 930.96
#2012-06-21| 929.69
#2012-06-22| 920.68
#2012-06-25| 921.63
#2012-06-26| 902.04
#2012-06-27| 907.24
#2012-06-28| 914.06
#2012-06-29| 921.88
#2012-07-02| 931.41
#2012-07-03| 930.13
#2012-07-04| .
#2012-07-05| 935.64
#2012-07-06| 939.00
#2012-07-09| 925.00
#2012-07-10| 920.59
#2012-07-11| 907.69
#2012-07-12| 893.95
#2012-07-13| 898.86
#2012-07-16| 903.94
#2012-07-17| 890.02
#2012-07-18| 886.81
#2012-07-19| 902.67
#2012-07-20| 891.66
#2012-07-23| 873.99
#2012-07-24| 870.16
#2012-07-25| 855.09
#2012-07-26| 855.28
#2012-07-27| 866.45
#2012-07-30| 878.29
#2012-07-31| 884.52
#2012-08-01| 866.82
#2012-08-02| 859.35
#2012-08-03| 847.37
#2012-08-06| 867.34
#2012-08-07| 883.59
#2012-08-08| 892.65
#2012-08-09| 901.81
#2012-08-10| 896.34
#2012-08-13| 893.80
#2012-08-14| 885.64
#2012-08-15| 883.96
#2012-08-16| 897.27
#2012-08-17| 909.33
#2012-08-20| 912.54
#2012-08-21| 905.28
#2012-08-22| 902.77
#2012-08-23| 916.76
#2012-08-24| 899.26
#2012-08-27| 898.16
#2012-08-28| 884.83
#2012-08-29| 891.73
#2012-08-30| 885.18
#2012-08-31| 869.64
#2012-09-03| .
#2012-09-04| 866.47
#2012-09-05| 850.79
#2012-09-06| 840.20
#2012-09-07| 883.59
#2012-09-10| 881.13
#2012-09-11| 877.28
#2012-09-12| 891.13
#2012-09-13| 907.68
#2012-09-14| 918.61
#2012-09-17| 914.44
#2012-09-18| 926.31
#2012-09-19| 935.17
#2012-09-20| 917.67
#2012-09-21| 922.40
#2012-09-24| 913.21
#2012-09-25| 925.65
#2012-09-26| 894.65
#2012-09-27| 891.49
#2012-09-28| 880.56
#2012-10-01| 859.14
#2012-10-02| 861.45
#2012-10-03| 845.60
#2012-10-04| 855.15
#2012-10-05| 863.81
#2012-10-08| 869.73
#2012-10-09| 853.30
#2012-10-10| 836.92
#2012-10-11| 837.91
#2012-10-12| 846.99
#2012-10-15| 852.20
#2012-10-16| 873.11
#2012-10-17| 884.36
#2012-10-18| 889.46
#2012-10-19| 893.41
#2012-10-22| 886.28
#2012-10-23| 887.00
#2012-10-24| 871.99
#2012-10-25| 879.45
#2012-10-26| 868.95
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 882.24
#2012-11-01| 891.88
#2012-11-02| 900.43
#2012-11-05| 901.06
#2012-11-06| 896.91
#2012-11-07| 900.25
#2012-11-08| 887.85
#2012-11-09| 880.64
#2012-11-12| 875.78
#2012-11-13| 876.51
#2012-11-14| 861.95
#2012-11-15| 877.39
#2012-11-16| 893.97
#2012-11-19| 899.98
#2012-11-20| 896.68
#2012-11-21| 903.30
#2012-11-22| .
#2012-11-23| 922.30
#2012-11-26| 927.97
#2012-11-27| 923.87
#2012-11-28| 912.32
#2012-11-29| 923.60
#2012-11-30| 923.71
#2012-12-03| 924.78
#2012-12-04| 927.49
#2012-12-05| 923.26
#2012-12-06| 935.36
#2012-12-07| 934.74
#2012-12-10| 937.90
#2012-12-11| 931.06
#2012-12-12| 928.32
#2012-12-13| 936.69
#2012-12-14| 934.71
#2012-12-17| 927.81
#2012-12-18| 926.62
#2012-12-19| 954.04
#2012-12-20| 960.12
#2012-12-21| 947.55
#2012-12-24| 940.00
#2012-12-25| 946.75
#2012-12-26| 952.86
#2012-12-27| 953.16
#2012-12-28| 963.94
#2012-12-31| 959.81
#2013-01-01| 959.81
#2013-01-02| 952.05
#2013-01-03| 955.67
#2013-01-04| 977.74
#2013-01-07| 965.60
#2013-01-08| 956.79
#2013-01-09| 953.22
#2013-01-10| 968.82
#2013-01-11| 964.07
#2013-01-14| 962.23
#2013-01-15| 973.57
#2013-01-16| 951.98
#2013-01-17| 943.40
#2013-01-18| 968.25
#2013-01-21| 958.05
#2013-01-22| 967.86
#2013-01-23| 942.74
#2013-01-24| 937.98
#2013-01-25| 962.00
#2013-01-28| 952.17
#2013-01-29| 955.09
#2013-01-30| 969.39
#2013-01-31| 966.32
#2013-02-01| 953.40
#2013-02-04| 955.93
#2013-02-05| 936.90
#2013-02-06| 969.61
#2013-02-07| 971.30
#2013-02-08| 966.22
#2013-02-11| 959.03
#2013-02-12| 975.18
#2013-02-13| 953.09
#2013-02-14| 955.17
#2013-02-15| 939.07
#2013-02-18| 955.48
#2013-02-19| 955.87
#2013-02-20| 976.11
#2013-02-21| 973.61
#2013-02-22| 975.19
#2013-02-25| 988.82
#2013-02-26| 993.05
#2013-02-27| 985.96
#2013-02-28| 994.07
#2013-03-01| 979.65
#2013-03-04| 979.17
#2013-03-05| 972.73
#2013-03-06| 983.65
#2013-03-07| 983.27
#2013-03-08| 979.52
#2013-03-11| 989.15
#2013-03-12| 992.39
#2013-03-13| 990.13
#2013-03-14|1002.80
#2013-03-15|1037.34
#2013-03-18|1016.79
#2013-03-19|1040.89
#2013-03-20|1034.31
#2013-03-21|1057.14
#2013-03-22|1034.37
#2013-03-25|1038.62
#2013-03-26|1041.69
#2013-03-27|1035.41
#2013-03-28|1030.62
#2013-03-29|1033.80
#2013-04-01|1002.68
#2013-04-02| 984.80
#2013-04-03| 995.60
#2013-04-04| 989.24
#2013-04-05| 998.30
#2013-04-08|1008.78
#2013-04-09|1006.25
#2013-04-10|1010.49
#2013-04-11|1043.23
#2013-04-12|1045.76
#2013-04-15|1037.42
#2013-04-16|1029.95
#2013-04-17|1049.91
#2013-04-18|1029.44
#2013-04-19|1019.01
#2013-04-22|1036.71
#2013-04-23|1041.69
#2013-04-24|1078.31
#2013-04-25|1077.12
#2013-04-26|1080.94
#2013-04-29|1075.60
#2013-04-30|1081.33
#2013-05-01|1073.68
#2013-05-02|1056.53
#2013-05-03|1046.99
#2013-05-06|1043.36
#2013-05-07|1084.65
#2013-05-08|1083.05
#2013-05-09|1061.61
#2013-05-10|1069.37
#2013-05-13|1084.82
#2013-05-14|1079.48
#2013-05-15|1111.92
#2013-05-16|1122.28
#2013-05-17|1120.21
#2013-05-20|1141.99
#2013-05-21|1153.66
#2013-05-22|1142.16
#2013-05-23|1078.18
#2013-05-24|1096.07
#2013-05-27|1053.82
#2013-05-28|1055.35
#2013-05-29|1075.43
#2013-05-30|1030.96
#2013-05-31|1042.74
#2013-06-03|1032.31
#2013-06-04|1033.26
#2013-06-05|1036.65
#2013-06-06|1003.55
#2013-06-07|1000.61
#2013-06-10|1029.11
#2013-06-11|1047.10
#2013-06-12|1053.97
#2013-06-13|1005.20
#2013-06-14|1020.84
#2013-06-17|1055.41
#2013-06-18|1042.48
#2013-06-19|1063.49
#2013-06-20|1013.54
#2013-06-21|1019.56
#2013-06-24|1014.57
#2013-06-25| 997.91
#2013-06-26|1004.07
#2013-06-27|1024.27
#2013-06-28|1041.32
#2013-07-01|1041.87
#2013-07-02|1047.74
#2013-07-03|1059.70
#2013-07-04|1054.44
#2013-07-05|1066.21
#2013-07-08|1045.13
#2013-07-09|1059.48
#2013-07-10|1068.60
#2013-07-11|1074.16
#2013-07-12|1073.01
#2013-07-15|1068.64
#2013-07-16|1079.70
#2013-07-17|1077.54
#2013-07-18|1080.96
#2013-07-19|1063.47
#2013-07-22|1072.65
#2013-07-23|1078.17
#2013-07-24|1068.04
#2013-07-25|1057.54
#2013-07-26|1051.94
#2013-07-29|1008.15
#2013-07-30|1018.30
#2013-07-31|1002.23
#2013-08-01|1025.58
#2013-08-02|1064.94
#2013-08-05|1063.47
#2013-08-06|1088.02
#2013-08-07|1060.00
#2013-08-08|1055.70
#2013-08-09|1052.22
#2013-08-12|1052.94
#2013-08-13|1057.47
#2013-08-14|1064.65
#2013-08-15|1041.47
#2013-08-16|1033.33
#2013-08-19|1028.30
#2013-08-20|1012.46
#2013-08-21| 999.90
#2013-08-22| 995.08
#2013-08-23|1017.21
#2013-08-26|1011.03
#2013-08-27|1026.01
#2013-08-28|1002.76
#2013-08-29|1005.87
#2013-08-30| 992.99
#2013-09-02| 984.09
#2013-09-03|1009.32
#2013-09-04|1023.19
#2013-09-05|1018.77
#2013-09-06|1022.24
#2013-09-09|1029.49
#2013-09-10|1022.92
#2013-09-11|1018.62
#2013-09-12|1021.92
#2013-09-13|1013.06
#2013-09-16|1018.84
#2013-09-17|1018.05
#2013-09-18|1036.95
#2013-09-19|1052.73
#2013-09-20|1048.63
#2013-09-23|1058.51
#2013-09-24|1063.35
#2013-09-25|1082.71
#2013-09-26|1063.34
#2013-09-27|1065.73
#2013-09-30|1048.85
#2013-10-01|1042.36
#2013-10-02|1026.26
#2013-10-03|1017.10
#2013-10-04|1005.08
#2013-10-07| 983.93
#2013-10-08| 990.06
#2013-10-09|1002.12
#2013-10-10| 996.24
#2013-10-11|1007.29
#2013-10-14|1009.25
#2013-10-15|1010.63
#2013-10-16|1006.67
#2013-10-17|1029.67
#2013-10-18|1021.57
#2013-10-21|1022.37
#2013-10-22|1024.29
#2013-10-23|1006.17
#2013-10-24|1009.00
#2013-10-25| 983.29
#2013-10-28| 995.30
#2013-10-29| 982.91
#2013-10-30|1000.22
#2013-10-31| 994.18
#2013-11-01| 980.32
#2013-11-04| 982.06
#2013-11-05| 980.81
#2013-11-06| 994.26
#2013-11-07| 990.81
#2013-11-08| 989.43
#2013-11-11|1011.86
#2013-11-12|1018.71
#2013-11-13|1013.66
#2013-11-14|1019.39
#2013-11-15|1025.74
#2013-11-18|1029.93
#2013-11-19|1025.20
#2013-11-20|1031.26
#2013-11-21|1029.11
#2013-11-22|1032.68
#2013-11-25|1031.96
#2013-11-26|1031.72
#2013-11-27|1016.38
#2013-11-28|1021.63
#2013-11-29|1020.93
#2013-12-02|1013.73
#2013-12-03|1025.69
#2013-12-04|1005.51
#2013-12-05|1000.03
#2013-12-06|1001.85
#2013-12-09|1016.50
#2013-12-10|1021.09
#2013-12-11|1018.45
#2013-12-12| 982.04
#2013-12-13| 983.89
#2013-12-16| 973.82
#2013-12-17| 988.08
#2013-12-18| 998.93
#2013-12-19| 996.45
#2013-12-20|1000.45
#2013-12-23|1001.41
#2013-12-24| 995.49
#2013-12-25| 989.44
#2013-12-26| 999.56
#2013-12-27| 999.78
#2013-12-30|1006.20
#2013-12-31|1005.53
#2014-01-01|1005.53
#2014-01-02|1006.30
#2014-01-03|1011.59
#2014-01-06|1007.44
#2014-01-07| 995.32
#2014-01-08|1004.42
#2014-01-09| 992.69
#2014-01-10|1000.00
#2014-01-13|1007.55
#2014-01-14| 987.29
#2014-01-15| 995.52
#2014-01-16| 998.65
#2014-01-17|1006.69
#2014-01-20|1003.91
#2014-01-21|1000.27
#2014-01-22|1006.06
#2014-01-23| 999.92
#2014-01-24|1006.27
#2014-01-27| 976.70
#2014-01-28| 967.71
#2014-01-29|1005.90
#2014-01-30| 982.08
#2014-01-31| 987.07
#2014-02-03| 985.45
#2014-02-04| 928.80
#2014-02-05| 930.00
#2014-02-06| 929.31
#2014-02-07| 961.48
#2014-02-10| 969.41
#2014-02-11| 966.05
#2014-02-12| 977.06
#2014-02-13| 968.51
#2014-02-14| 959.73
#2014-02-17| 958.93
#2014-02-18| 974.82
#2014-02-19| 976.31
#2014-02-20| 955.96
#2014-02-21| 979.59
#2014-02-24| 977.79
#2014-02-25| 987.79
#2014-02-26| 984.87
#2014-02-27| 977.08
#2014-02-28| 974.92
#2014-03-03| 968.43
#2014-03-04| 967.69
#2014-03-05| 969.88
#2014-03-06| 968.70
#2014-03-07| 975.29
#2014-03-10| 971.46
#2014-03-11| 979.65
#2014-03-12| 955.80
#2014-03-13| 960.49
#2014-03-14| 934.79
#2014-03-17| 928.59
#2014-03-18| 938.63
#2014-03-19| 940.06
#2014-03-20| 913.50
#2014-03-21| 913.63
#2014-03-24| 934.90
#2014-03-25| 943.83
#2014-03-26| 947.80
#2014-03-27| 962.03
#2014-03-28| 956.08
#2014-03-31| 964.83
#2014-04-01| 959.67
#2014-04-02| 961.87
#2014-04-03| 962.30
#2014-04-04| 970.66
#2014-04-07| 963.13
#2014-04-08| 964.21
#2014-04-09| 949.43
#2014-04-10| 960.54
#2014-04-11| 949.16
#2014-04-14| 943.67
#2014-04-15| 950.82
#2014-04-16| 968.52
#2014-04-17| 971.16
#2014-04-18| 977.15
#2014-04-21| 977.74
#2014-04-22| 978.19
#2014-04-23| 981.55
#2014-04-24| 969.49
#2014-04-25| 971.96
#2014-04-28| 957.83
#2014-04-29| 958.21
#2014-04-30| 956.72
#2014-05-01| 966.37
#2014-05-02| 964.88
#2014-05-05| 966.11
#2014-05-06| 971.44
#2014-05-07| 944.38
#2014-05-08| 953.86
#2014-05-09| 949.80
#2014-05-12| 941.76
#2014-05-13| 968.22
#2014-05-14| 977.47
#2014-05-15| 977.12
#2014-05-16| 969.17
#2014-05-19| 965.23
#2014-05-20| 966.38
#2014-05-21| 962.68
#2014-05-22| 979.78
#2014-05-23| 983.62
#2014-05-26| 990.11
#2014-05-27| 989.85
#2014-05-28| 992.50
#2014-05-29| 990.37
#2014-05-30| 992.43
#2014-06-02|1002.30
#2014-06-03| 999.34
#2014-06-04| 996.99
#2014-06-05| 996.32
#2014-06-06| 999.19
#2014-06-09| 996.18
#2014-06-10| 988.39
#2014-06-11| 996.12
#2014-06-12| 997.39
#2014-06-13| 998.82
#2014-06-16| 997.92
#2014-06-17|1000.11
#2014-06-18|1014.30
#2014-06-19|1034.22
#2014-06-20|1022.22
#2014-06-23|1034.94
#2014-06-24|1039.02
#2014-06-25|1029.51
#2014-06-26|1031.11
#2014-06-27|1026.90
#2014-06-30|1037.19
#2014-07-01|1052.67
#2014-07-02|1052.61
#2014-07-03|1044.25
#2014-07-04|1051.34
#2014-07-07|1047.96
#2014-07-08|1045.92
#2014-07-09|1042.27
#2014-07-10|1037.39
#2014-07-11|1034.68
#2014-07-14|1042.64
#2014-07-15|1052.18
#2014-07-16|1051.97
#2014-07-17|1054.30
#2014-07-18|1045.38
#2014-07-21|1046.10
#2014-07-22|1056.93
#2014-07-23|1062.47
#2014-07-24|1058.86
#2014-07-25|1070.74
#2014-07-28|1077.65
#2014-07-29|1079.66
#2014-07-30|1072.39
#2014-07-31|1073.36
#2014-08-01|1068.72
#2014-08-04|1078.64
#2014-08-05|1064.88
#2014-08-06|1056.76
#2014-08-07|1060.63
#2014-08-08|1039.38
#2014-08-11|1062.40
#2014-08-12|1061.70
#2014-08-13|1061.53
#2014-08-14|1065.93
#2014-08-15|1064.90
#2014-08-18|1065.85
#2014-08-19|1073.57
#2014-08-20|1075.82
#2014-08-21|1080.07
#2014-08-22|1074.93
#2014-08-25|1080.80
#2014-08-26|1078.18
#2014-08-27|1084.77
#2014-08-28|1086.60
#2014-08-29|1083.11
#2014-09-01|1092.87
#2014-09-02|1096.38
#2014-09-03|1099.93
#2014-09-04|1092.86
#2014-09-05|1088.91
#2014-09-08|1088.72
#2014-09-09|1083.84
#2014-09-10|1079.24
#2014-09-11|1082.69
#2014-09-12|1074.10
#2014-09-15|1075.40
#2014-09-16|1079.61
#2014-09-17|1074.41
#2014-09-18|1073.34
#2014-09-19|1094.67
#2014-09-22|1094.45
#2014-09-23|1095.76
#2014-09-24|1096.84
#2014-09-25|1113.05
#2014-09-26|1090.20
#2014-09-29|1092.84
#2014-09-30|1082.37
#2014-10-01|1079.06
#2014-10-02|1058.09
#2014-10-03|1052.86
#2014-10-06|1073.23
#2014-10-07|1076.01
#2014-10-08|1063.93
#2014-10-09|1060.46
#2014-10-10|1040.61
#2014-10-13|1046.04
#2014-10-14|1028.70
#2014-10-15|1046.21
#2014-10-16|1026.53
#2014-10-17|1003.20
#2014-10-20|1035.92
#2014-10-21|1021.66
#2014-10-22|1036.19
#2014-10-23|1031.28
#2014-10-24|1036.01
#2014-10-27|1059.44
#2014-10-28|1054.84
#2014-10-29|1057.15
#2014-10-30|1054.00
#2014-10-31|1062.30
#2014-11-03|1042.91
#2014-11-04|1067.84
#2014-11-05|1071.58
#2014-11-06|1071.22
#2014-11-07|1076.10
#2014-11-10|1081.84
#2014-11-11|1081.05
#2014-11-12|1092.81
#2014-11-13|1099.85
#2014-11-14|1109.50
#2014-11-17|1090.49
#2014-11-18|1122.44
#2014-11-19|1111.95
#2014-11-20|1121.50
#2014-11-21|1133.82
#2014-11-24|1125.87
#2014-11-25|1152.87
#2014-11-26|1149.96
#2014-11-27|1138.73
#2014-11-28|1151.99
#2014-12-01|1171.34
#2014-12-02|1172.68
#2014-12-03|1172.96
#2014-12-04|1196.08
#2014-12-05|1198.11
#2014-12-08|1206.81
#2014-12-09|1222.69
#2014-12-10|1180.90
#2014-12-11|1172.80
#2014-12-12|1184.44
#2014-12-15|1157.15
#2014-12-16|1143.43
#2014-12-17|1143.38
#2014-12-18|1148.04
#2014-12-19|1160.08
#2014-12-22|1155.63
#2014-12-23|1148.12
#2014-12-24|1167.33
#2014-12-25|1164.00
#2014-12-26|1171.50
#2014-12-29|1170.67
#2014-12-30|1166.35
#2014-12-31|1161.29
#2015-01-01|1161.29
#2015-01-02|1158.30
#2015-01-05|1158.89
#2015-01-06|1130.22
#2015-01-07|1132.62
#2015-01-08|1142.71
#2015-01-09|1151.90
#2015-01-12|1154.04
#2015-01-13|1158.02
#2015-01-14|1167.25
#2015-01-15|1187.57
#2015-01-16|1158.36
#2015-01-19|1175.56
#2015-01-20|1179.65
#2015-01-21|1182.87
#2015-01-22|1176.21
#2015-01-23|1194.39
#2015-01-26|1192.32
#2015-01-27|1218.90
#2015-01-28|1225.76
#2015-01-29|1208.19
#2015-01-30|1221.92
#2015-02-02|1236.58
#2015-02-03|1204.30
#2015-02-04|1234.90
#2015-02-05|1212.52
#2015-02-06|1207.98
#2015-02-09|1221.11
#2015-02-10|1216.20
#2015-02-11|1205.04
#2015-02-12|1235.74
#2015-02-13|1235.79
#2015-02-16|1230.04
#2015-02-17|1215.68
#2015-02-18|1232.59
#2015-02-19|1252.80
#2015-02-20|1266.30
#2015-02-23|1274.06
#2015-02-24|1264.94
#2015-02-25|1268.56
#2015-02-26|1271.85
#2015-02-27|1279.69
#2015-03-02|1275.99
#2015-03-03|1282.34
#2015-03-04|1269.23
#2015-03-05|1271.10
#2015-03-06|1285.23
#2015-03-09|1274.82
#2015-03-10|1264.27
#2015-03-11|1255.95
#2015-03-12|1280.87
#2015-03-13|1287.25
#2015-03-16|1279.73
#2015-03-17|1291.13
#2015-03-18|1301.21
#2015-03-19|1297.95
#2015-03-20|1301.71
#2015-03-23|1315.60
#2015-03-24|1297.53
#2015-03-25|1320.88
#2015-03-26|1298.78
#2015-03-27|1287.53
#2015-03-30|1279.25
#2015-03-31|1271.02
#2015-04-01|1248.99
#2015-04-02|1266.45
#2015-04-03|1279.95
#2015-04-06|1273.08
#2015-04-07|1280.31
#2015-04-08|1297.96
#2015-04-09|1291.54
#2015-04-10|1279.58
#2015-04-13|1270.85
#2015-04-14|1283.79
#2015-04-15|1277.29
#2015-04-16|1274.19
#2015-04-17|1262.27
#2015-04-20|1253.54
#2015-04-21|1279.28
#2015-04-22|1282.74
#2015-04-23|1277.19
#2015-04-24|1294.44
#2015-04-27|1296.37
#2015-04-28|1309.29
#2015-04-29|1307.80
#2015-04-30|1257.83
#2015-05-01|1252.96
#2015-05-04|1252.55
#2015-05-05|1254.11
#2015-05-06|1260.73
#2015-05-07|1253.80
#2015-05-08|1264.40
#2015-05-11|1274.17
#2015-05-12|1266.03
#2015-05-13|1282.43
#2015-05-14|1266.09
#2015-05-15|1287.63
#2015-05-18|1290.99
#2015-05-19|1283.19
#2015-05-20|1289.67
#2015-05-21|1295.79
#2015-05-22|1295.29
#2015-05-25|1297.75
#2015-05-26|1279.63
#2015-05-27|1274.45
#2015-05-28|1279.98
#2015-05-29|1277.30
#2015-06-01|1284.18
#2015-06-02|1288.55
#2015-06-03|1272.98
#2015-06-04|1269.65
#2015-06-05|1253.93
#2015-06-08|1257.44
#2015-06-09|1245.36
#2015-06-10|1247.47
#2015-06-11|1245.43
#2015-06-12|1249.74
#2015-06-15|1243.53
#2015-06-16|1242.70
#2015-06-17|1226.54
#2015-06-18|1227.31
#2015-06-19|1248.62
#2015-06-22|1259.98
#2015-06-23|1283.03
#2015-06-24|1277.44
#2015-06-25|1276.53
#2015-06-26|1289.32
#2015-06-29|1271.35
#2015-06-30|1274.42
#2015-07-01|1263.92
#2015-07-02|1274.38
#2015-07-03|1284.58
#2015-07-06|1256.05
#2015-07-07|1276.41
#2015-07-08|1229.02
#2015-07-09|1226.12
#2015-07-10|1201.49
#2015-07-13|1211.67
#2015-07-14|1230.59
#2015-07-15|1229.47
#2015-07-16|1245.51
#2015-07-17|1246.32
#2015-07-20|1243.41
#2015-07-21|1249.81
#2015-07-22|1231.85
#2015-07-23|1233.41
#2015-07-24|1248.94
#2015-07-27|1225.02
#2015-07-28|1197.85
#2015-07-29|1200.61
#2015-07-30|1214.79
#2015-07-31|1226.53
#2015-08-03|1206.50
#2015-08-04|1189.82
#2015-08-05|1199.18
#2015-08-06|1222.01
#2015-08-07|1237.85
#2015-08-10|1234.77
#2015-08-11|1225.20
#2015-08-12|1218.76
#2015-08-13|1216.05
#2015-08-14|1213.68
#2015-08-17|1227.09
#2015-08-18|1230.56
#2015-08-19|1201.95
#2015-08-20|1197.99
#2015-08-21|1172.98
#2015-08-24|1144.53
#2015-08-25|1087.19
#2015-08-26|1134.70
#2015-08-27|1134.90
#2015-08-28|1177.87
#2015-08-31|1154.02
#2015-09-01|1116.74
#2015-09-02|1099.42
#2015-09-03|1095.11
#2015-09-04|1082.63
#2015-09-07|1080.74
#2015-09-08|1059.75
#2015-09-09|1124.97
#2015-09-10|1108.29
#2015-09-11|1098.19
#2015-09-14|1101.36
#2015-09-15|1108.08
#2015-09-16|1116.43
#2015-09-17|1129.10
#2015-09-18|1107.37
#2015-09-21|1098.01
#2015-09-22|1102.30
#2015-09-23|1098.76
#2015-09-24|1083.69
#2015-09-25|1080.00
#2015-09-28|1077.72
#2015-09-29|1034.55
#2015-09-30|1078.67
#2015-10-01|1110.11
#2015-10-02|1119.96
#2015-10-05|1137.59
#2015-10-06|1136.26
#2015-10-07|1154.79
#2015-10-08|1145.73
#2015-10-09|1174.11
#2015-10-12|1179.71
#2015-10-13|1177.30
#2015-10-14|1152.38
#2015-10-15|1160.72
#2015-10-16|1171.09
#2015-10-19|1145.06
#2015-10-20|1144.20
#2015-10-21|1167.65
#2015-10-22|1153.64
#2015-10-23|1169.79
#2015-10-26|1183.61
#2015-10-27|1175.72
#2015-10-28|1190.02
#2015-10-29|1182.76
#2015-10-30|1188.04
#2015-11-02|1175.92
#2015-11-03|1173.62
#2015-11-04|1174.21
#2015-11-05|1186.00
#2015-11-06|1175.71
#2015-11-09|1197.03
#2015-11-10|1190.10
#2015-11-11|1199.85
#2015-11-12|1194.48
#2015-11-13|1188.59
#2015-11-16|1171.74
#2015-11-17|1198.85
#2015-11-18|1193.87
#2015-11-19|1213.63
#2015-11-20|1221.63
#2015-11-23|1219.53
#2015-11-24|1236.09
#2015-11-25|1232.10
#2015-11-26|1228.96
#2015-11-27|1216.53
#2015-11-30|1208.04
#2015-12-01|1236.13
#2015-12-02|1215.86
#2015-12-03|1215.18
#2015-12-04|1198.11
#2015-12-07|1201.94
#2015-12-08|1186.67
#2015-12-09|1184.16
#2015-12-10|1182.01
#2015-12-11|1204.22
#2015-12-14|1194.52
#2015-12-15|1157.70
#2015-12-16|1188.59
#2015-12-17|1197.63
#2015-12-18|1183.37
#2015-12-21|1187.70
#2015-12-22|1194.06
#2015-12-23|1195.91
#2015-12-24|1198.87
#2015-12-25|1194.73
#2015-12-28|1215.24
#2015-12-29|1219.91
#2015-12-30|1213.05
#2015-12-31|1215.47
#2016-01-01|1215.47
#2016-01-04|1196.48
#2016-01-05|1193.45
#2016-01-06|1186.44
#2016-01-07|1145.16
#2016-01-08|1144.89
#2016-01-11|1143.36
#2016-01-12|1110.39
#2016-01-13|1143.32
#2016-01-14|1115.07
#2016-01-15|1114.76
#2016-01-18|1099.16
#2016-01-19|1096.48
#2016-01-20|1065.64
#2016-01-21|1038.26
#2016-01-22|1085.47
#2016-01-25|1098.63
#2016-01-26|1063.64
#2016-01-27|1092.41
#2016-01-28|1082.10
#2016-01-29|1092.27
#2016-02-01|1107.24
#2016-02-02|1078.69
#2016-02-03|1056.17
#2016-02-04|1091.88
#2016-02-05|1073.74
#2016-02-08|1105.39
#2016-02-09|1053.50
#2016-02-10|1035.87
#2016-02-11|1050.55
#2016-02-12| 970.36
#2016-02-15|1032.13
#2016-02-16|1046.37
#2016-02-17|1019.87
#2016-02-18|1064.04
#2016-02-19|1053.14
#2016-02-22|1050.43
#2016-02-23|1054.75
#2016-02-24|1047.60
#2016-02-25|1049.35
#2016-02-26|1037.41
#2016-02-29|1029.61
#2016-03-01|1024.54
#2016-03-02|1070.69
#2016-03-03|1079.78
#2016-03-04|1087.57
#2016-03-07|1087.85
#2016-03-08|1087.76
#2016-03-09|1068.77
#2016-03-10|1082.37
#2016-03-11|1089.44
#2016-03-14|1117.71
#2016-03-15|1109.98
#2016-03-16|1097.04
#2016-03-17|1120.30
#2016-03-18|1115.63
#2016-03-21|1113.60
#2016-03-22|1129.90
#2016-03-23|1110.02
#2016-03-24|1099.86
#2016-03-25|1113.92
#2016-03-28|1118.35
#2016-03-29|1118.38
#2016-03-30|1125.36
#2016-03-31|1120.20
#2016-04-01|1079.64
#2016-04-04|1094.69
#2016-04-05|1070.25
#2016-04-06|1067.55
#2016-04-07|1091.55
#2016-04-08|1095.05
#2016-04-11|1095.94
#2016-04-12|1102.67
#2016-04-13|1127.62
#2016-04-14|1160.31
#2016-04-15|1156.22
#2016-04-18|1128.53
#2016-04-19|1157.14
#2016-04-20|1163.86
#2016-04-21|1186.68
#2016-04-22|1166.92
#2016-04-25|1165.76
#2016-04-26|1155.20
#2016-04-27|1162.09
#2016-04-28|1149.75
#2016-04-29|1160.50
#2016-05-02|1143.93
#2016-05-03|1144.78
#2016-05-04|1134.91
#2016-05-05|1130.52
#2016-05-06|1127.26
#2016-05-09|1104.26
#2016-05-10|1130.16
#2016-05-11|1141.86
#2016-05-12|1149.51
#2016-05-13|1133.90
#2016-05-16|1143.13
#2016-05-17|1152.17
#2016-05-18|1138.21
#2016-05-19|1128.14
#2016-05-20|1130.93
#2016-05-23|1132.66
#2016-05-24|1112.78
#2016-05-25|1127.98
#2016-05-26|1139.22
#2016-05-27|1142.86
#2016-05-30|1137.20
#2016-05-31|1155.82
#2016-06-01|1154.47
#2016-06-02|1132.95
#2016-06-03|1146.60
#2016-06-06|1140.40
#2016-06-07|1153.51
#2016-06-08|1172.15
#2016-06-09|1163.16
#2016-06-10|1149.68
#2016-06-13|1112.87
#2016-06-14|1107.45
#2016-06-15|1112.09
#2016-06-16|1095.75
#2016-06-17|1110.67
#2016-06-20|1137.83
#2016-06-21|1135.62
#2016-06-22|1119.94
#2016-06-23|1124.58
#2016-06-24|1072.30
#2016-06-27|1086.11
#2016-06-28|1074.65
#2016-06-29|1100.76
#2016-06-30|1106.67
#2016-07-01|1115.44
#2016-07-04|1126.87
#2016-07-05|1132.84
#2016-07-06|1107.27
#2016-07-07|1101.10
#2016-07-08|1097.91
#2016-07-11|1124.05
#2016-07-12|1133.56
#2016-07-13|1147.92
#2016-07-14|1149.08
#2016-07-15|1160.20
#2016-07-18|1160.03
#2016-07-19|1160.18
#2016-07-20|1142.70
#2016-07-21|1163.16
#2016-07-22|1140.89
#2016-07-25|1147.38
#2016-07-26|1139.71
#2016-07-27|1197.04
#2016-07-28|1201.36
#2016-07-29|1231.20
#2016-08-01|1226.14
#2016-08-02|1218.01
#2016-08-03|1187.92
#2016-08-04|1229.82
#2016-08-05|1209.66
#2016-08-08|1232.80
#2016-08-09|1258.97
#2016-08-10|1262.62
#2016-08-11|1259.42
#2016-08-12|1276.58
#2016-08-15|1265.59
#2016-08-16|1266.15
#2016-08-17|1288.58
#2016-08-18|1277.03
#2016-08-19|1301.01
#2016-08-22|1312.08
#2016-08-23|1296.74
#2016-08-24|1299.19
#2016-08-25|1294.46
#2016-08-26|1294.08
#2016-08-29|1305.06
#2016-08-30|1298.91
#2016-08-31|1316.20
#2016-09-01|1307.03
#2016-09-02|1289.05
#2016-09-05|1294.26
#2016-09-06|1306.59
#2016-09-07|1314.58
#2016-09-08|1298.19
#2016-09-09|1285.54
#2016-09-12|1264.03
#2016-09-13|1259.89
#2016-09-14|1243.41
#2016-09-15|1245.20
#2016-09-16|1246.29
#2016-09-19|1250.32
#2016-09-20|1258.75
#2016-09-21|1303.35
#2016-09-22|1303.79
#2016-09-23|1294.58
#2016-09-26|1290.49
#2016-09-27|1316.06
#2016-09-28|1293.09
#2016-09-29|1297.01
#2016-09-30|1277.94
#2016-10-03|1282.76
#2016-10-04|1287.13
#2016-10-05|1284.28
#2016-10-06|1284.29
#2016-10-07|1293.05
#2016-10-10|1289.06
#2016-10-11|1295.38
#2016-10-12|1276.68
#2016-10-13|1277.73
#2016-10-14|1264.24
#2016-10-17|1278.95
#2016-10-18|1297.09
#2016-10-19|1306.36
#2016-10-20|1303.57
#2016-10-21|1308.11
#2016-10-24|1318.54
#2016-10-25|1327.27
#2016-10-26|1336.73
#2016-10-27|1321.46
#2016-10-28|1330.22
#2016-10-31|1338.59
#2016-11-01|1338.18
#2016-11-02|1328.77
#2016-11-03|1332.15
#2016-11-04|1321.73
#2016-11-07|1321.22
#2016-11-08|1322.22
#2016-11-09|1246.44
#2016-11-10|1312.13
#2016-11-11|1298.39
#2016-11-14|1300.03
#2016-11-15|1291.68
#2016-11-16|1291.18
#2016-11-17|1292.59
#2016-11-18|1277.29
#2016-11-21|1277.56
#2016-11-22|1281.65
#2016-11-23|1265.75
#2016-11-24|1251.34
#2016-11-25|1263.30
#2016-11-28|1275.87
#2016-11-29|1277.04
#2016-11-30|1271.99
#2016-12-01|1285.01
#2016-12-02|1283.35
#2016-12-05|1278.15
#2016-12-06|1301.99
#2016-12-07|1318.11
#2016-12-08|1347.43
#2016-12-09|1342.36
#2016-12-12|1336.47
#2016-12-13|1345.20
#2016-12-14|1343.06
#2016-12-15|1305.05
#2016-12-16|1310.97
#2016-12-19|1334.39
#2016-12-20|1324.78
#2016-12-21|1323.17
#2016-12-22|1329.97
#2016-12-23|1334.00
#2016-12-26|1329.61
#2016-12-27|1325.85
#2016-12-28|1325.13
#2016-12-29|1320.30
#2016-12-30|1315.78
#2017-01-02|1315.03
#2017-01-03|1305.00
#2017-01-04|1347.65
#2017-01-05|1356.17
#2017-01-06|1347.71
#2017-01-09|1346.65
#2017-01-10|1353.75
#2017-01-11|1358.45
#2017-01-12|1383.64
#2017-01-13|1376.33
#2017-01-16|1377.36
#2017-01-17|1374.15
#2017-01-18|1377.49
#2017-01-19|1366.36
#2017-01-20|1371.68
#2017-01-23|1389.02
#2017-01-24|1383.68
#2017-01-25|1400.25
#2017-01-26|1423.62
#2017-01-27|1415.27
#2017-01-30|1418.44
#2017-01-31|1413.78
#2017-02-01|1425.70
#2017-02-02|1430.02
#2017-02-03|1424.88
#2017-02-06|1420.16
#2017-02-07|1419.23
#2017-02-08|1437.65
#2017-02-09|1415.62
#2017-02-10|1441.18
#2017-02-13|1441.19
#2017-02-14|1426.99
#2017-02-15|1442.59
#2017-02-16|1458.10
#2017-02-17|1463.89
#2017-02-20|1456.18
#2017-02-21|1460.65
#2017-02-22|1466.69
#2017-02-23|1477.80
#2017-02-24|1466.82
#2017-02-27|1450.19
#2017-02-28|1454.94
#2017-03-01|1454.05
#2017-03-02|1459.01
#2017-03-03|1442.65
#2017-03-06|1442.92
#2017-03-07|1441.57
#2017-03-08|1422.27
#2017-03-09|1421.67
#2017-03-10|1428.31
#2017-03-13|1442.10
#2017-03-14|1440.00
#2017-03-15|1425.38
#2017-03-16|1454.62
#2017-03-17|1451.67
#2017-03-20|1454.18
#2017-03-21|1475.09
#2017-03-22|1443.66
#2017-03-23|1443.66
#2017-03-24|1461.78
#2017-03-27|1452.01
#2017-03-28|1484.86
#2017-03-29|1481.79
#2017-03-30|1471.80
#2017-03-31|1454.27
#2017-04-03|1467.72
#2017-04-04|1448.55
#2017-04-05|1445.42
#2017-04-06|1422.05
#2017-04-07|1431.39
#2017-04-10|1436.85
#2017-04-11|1447.23
#2017-04-12|1429.12
#2017-04-13|1423.36
#2017-04-14|1419.92
#2017-04-17|1424.40
#2017-04-18|1427.28
#2017-04-19|1428.06
#2017-04-20|1433.13
#2017-04-21|1450.19
#2017-04-24|1451.03
#2017-04-25|1458.28
#2017-04-26|1470.63
#2017-04-27|1481.59
#2017-04-28|1463.58
#2017-05-01|1470.99
#2017-05-02|1471.67
#2017-05-03|1469.28
#2017-05-04|1464.16
#2017-05-05|1464.73
#2017-05-08|1499.56
#2017-05-09|1474.64
#2017-05-10|1466.99
#2017-05-11|1480.13
#2017-05-12|1478.87
#2017-05-15|1446.37
#2017-05-16|1461.78
#2017-05-17|1476.59
#2017-05-18|1446.14
#2017-05-19|1457.16
#2017-05-22|1470.28
#2017-05-23|1465.87
#2017-05-24|1463.01
#2017-05-25|1461.93
#2017-05-26|1461.87
#2017-05-29|1466.64
#2017-05-30|1473.80
#2017-05-31|1479.89
#2017-06-01|1490.62
#2017-06-02|1510.92
#2017-06-05|1508.01
#2017-06-06|1523.19
#2017-06-07|1518.94
#2017-06-08|1501.93
#2017-06-09|1498.19
#2017-06-12|1505.58
#2017-06-13|1500.41
#2017-06-14|1502.73
#2017-06-15|1471.41
#2017-06-16|1480.84
#2017-06-19|1485.48
#2017-06-20|1501.79
#2017-06-21|1498.26
#2017-06-22|1505.54
#2017-06-23|1508.01
#2017-06-26|1508.04
#2017-06-27|1508.30
#2017-06-28|1520.58
#2017-06-29|1525.29
#2017-06-30|1524.46
#2017-07-03|1526.96
#2017-07-04|1515.03
#2017-07-05|1527.36
#2017-07-06|1517.81
#2017-07-07|1508.90
#2017-07-10|1515.16
#2017-07-11|1532.41
#2017-07-12|1551.00
#2017-07-13|1555.57
#2017-07-14|1581.03
#2017-07-17|1580.44
#2017-07-18|1595.30
#2017-07-19|1598.76
#2017-07-20|1622.75
#2017-07-21|1630.58
#2017-07-24|1633.47
#2017-07-25|1617.00
#2017-07-26|1599.86
#2017-07-27|1607.21
#2017-07-28|1587.34
#2017-07-31|1605.78
#2017-08-01|1619.76
#2017-08-02|1630.35
#2017-08-03|1628.60
#2017-08-04|1610.00
#2017-08-07|1623.83
#2017-08-08|1612.34
#2017-08-09|1581.75
#2017-08-10|1593.47
#2017-08-11|1595.74
#2017-08-14|1595.19
#2017-08-15|1591.19
#2017-08-16|1599.41
#2017-08-17|1609.84
#2017-08-18|1603.81
#2017-08-21|1612.11
#2017-08-22|1609.33
#2017-08-23|1620.13
#2017-08-24|1624.85
#2017-08-25|1632.33
#2017-08-28|1639.04
#2017-08-29|1640.49
#2017-08-30|1635.72
#2017-08-31|1644.88
#2017-09-01|1638.61
#2017-09-04|1628.63
#2017-09-05|1620.46
#2017-09-06|1631.56
#2017-09-07|1641.59
#2017-09-08|1649.96
#2017-09-11|1667.61
#2017-09-12|1660.66
#2017-09-13|1671.97
#2017-09-14|1671.83
#2017-09-15|1670.44
#2017-09-18|1663.32
#2017-09-19|1687.60
#2017-09-20|1675.32
#2017-09-21|1655.02
#2017-09-22|1635.32
#2017-09-25|1640.05
#2017-09-26|1630.08
#2017-09-27|1630.51
#2017-09-28|1649.56
#2017-09-29|1646.43
#2017-10-02|1642.42
#2017-10-03|1650.26
#2017-10-04|1651.55
#2017-10-05|1642.68
#2017-10-06|1643.76
#2017-10-09|1644.85
#2017-10-10|1669.23
#2017-10-11|1650.14
#2017-10-12|1642.35
#2017-10-13|1651.48
#2017-10-16|1652.68
#2017-10-17|1661.83
#2017-10-18|1658.39
#2017-10-19|1673.84
#2017-10-20|1674.36
#2017-10-23|1709.93
#2017-10-24|1712.28
#2017-10-25|1720.14
#2017-10-26|1721.24
#2017-10-27|1739.98
#2017-10-30|1755.32
#2017-10-31|1754.19
#2017-11-01|1779.45
#2017-11-02|1796.41
#2017-11-03|1787.95
#2017-11-06|1792.69
#2017-11-07|1814.09
#2017-11-08|1837.51
#2017-11-09|1833.42
#2017-11-10|1828.90
#2017-11-13|1792.93
#2017-11-14|1794.64
#2017-11-15|1766.71
#2017-11-16|1795.06
#2017-11-17|1802.64
#2017-11-20|1781.41
#2017-11-21|1808.54
#2017-11-22|1815.66
#2017-11-23|1822.43
#2017-11-24|1832.33
#2017-11-27|1824.66
#2017-11-28|1802.39
#2017-11-29|1801.78
#2017-11-30|1791.27
#2017-12-01|1795.39
#2017-12-04|1787.02
#2017-12-05|1766.69
#2017-12-06|1739.54
#2017-12-07|1755.13
#2017-12-08|1768.74
#2017-12-11|1784.64
#2017-12-12|1770.52
#2017-12-13|1744.95
#2017-12-14|1757.85
#2017-12-15|1750.22
#2017-12-18|1795.23
#2017-12-19|1784.19
#2017-12-20|1789.82
#2017-12-21|1779.12
#2017-12-22|1780.44
#2017-12-25|1789.46
#2017-12-26|1780.77
#2017-12-27|1780.21
#2017-12-28|1789.49
#2017-12-29|1783.65
#2018-01-01|1783.65
#2018-01-02|1794.80
#2018-01-03|1791.34
#2018-01-04|1840.33
#2018-01-05|1855.86
#2018-01-08|1870.54
#2018-01-09|1892.52
#2018-01-10|1889.11
#2018-01-11|1878.96
#2018-01-12|1877.66
#2018-01-15|1897.29
#2018-01-16|1906.15
#2018-01-17|1889.80
#2018-01-18|1863.25
#2018-01-19|1878.71
#2018-01-22|1882.02
#2018-01-23|1899.93
#2018-01-24|1912.62
#2018-01-25|1907.18
#2018-01-26|1911.75
#2018-01-29|1934.88
#2018-01-30|1896.40
#2018-01-31|1874.93
#2018-02-01|1887.52
#2018-02-02|1837.43
#2018-02-05|1783.25
#2018-02-06|1711.84
#2018-02-07|1707.18
#2018-02-08|1726.07
#2018-02-09|1682.30
#2018-02-12|1689.05
#2018-02-13|1693.43
#2018-02-14|1703.10
#2018-02-15|1714.57
#2018-02-16|1738.86
#2018-02-19|1778.07
#2018-02-20|1751.68
#2018-02-21|1754.73
#2018-02-22|1740.10
#2018-02-23|1776.48
#2018-02-26|1787.01
#2018-02-27|1795.40
#2018-02-28|1783.12
#2018-03-01|1740.88
#2018-03-02|1731.70
#2018-03-05|1695.54
#2018-03-06|1725.18
#2018-03-07|1705.93
#2018-03-08|1716.81
#2018-03-09|1730.53
#2018-03-12|1772.35
#2018-03-13|1775.79
#2018-03-14|1768.08
#2018-03-15|1770.57
#2018-03-16|1756.55
#2018-03-19|1737.99
#2018-03-20|1722.46
#2018-03-21|1721.15
#2018-03-22|1745.01
#2018-03-23|1664.60
#2018-03-26|1686.77
#2018-03-27|1723.08
#2018-03-28|1695.16
#2018-03-29|1691.34
#2018-03-30|1705.69
#2018-04-02|1704.18
#2018-04-03|1689.44
#2018-04-04|1661.68
#2018-04-05|1671.55
#2018-04-06|1652.63
#2018-04-09|1655.50
#2018-04-10|1678.35
#2018-04-11|1688.40
#2018-04-12|1678.09
#2018-04-13|1692.68
#2018-04-16|1687.42
#2018-04-17|1686.60
#2018-04-18|1710.88
#2018-04-19|1729.60
#2018-04-20|1696.10
#2018-04-23|1682.88
#2018-04-24|1686.02
#2018-04-25|1662.34
#2018-04-26|1660.98
#2018-04-27|1659.45
#2018-04-30|1660.50
#2018-05-01|1654.30
#2018-05-02|1656.66
#2018-05-03|1673.67
#2018-05-04|1667.91
#2018-05-07|1652.99
#2018-05-08|1652.52
#2018-05-09|1654.78
#2018-05-10|1668.24
#2018-05-11|1682.15
#2018-05-14|1683.55
#2018-05-15|1672.35
#2018-05-16|1665.22
#2018-05-17|1679.61
#2018-05-18|1693.79
#2018-05-21|1687.76
#2018-05-22|1687.46
#2018-05-23|1685.38
#2018-05-24|1668.36
#2018-05-25|1668.17
#2018-05-28|1677.78
#2018-05-29|1664.29
#2018-05-30|1624.75
#2018-05-31|1644.20
#2018-06-01|1627.20
#2018-06-04|1660.30
#2018-06-05|1661.43
#2018-06-06|1654.63
#2018-06-07|1677.82
#2018-06-08|1672.85
#2018-06-11|1663.99
#2018-06-12|1649.69
#2018-06-13|1648.99
#2018-06-14|1618.25
#2018-06-15|1598.23
#2018-06-18|1570.70
#2018-06-19|1532.45
#2018-06-20|1532.01
#2018-06-21|1528.39
#2018-06-22|1528.88
#2018-06-25|1524.21
#2018-06-26|1536.75
#2018-06-27|1518.01
#2018-06-28|1523.13
#2018-06-29|1526.36
#2018-07-02|1497.23
#2018-07-03|1496.06
#2018-07-04|1491.48
#2018-07-05|1487.44
#2018-07-06|1509.76
#2018-07-09|1526.51
#2018-07-10|1529.18
#2018-07-11|1510.77
#2018-07-12|1495.07
#2018-07-13|1517.76
#2018-07-16|1515.32
#2018-07-17|1520.26
#2018-07-18|1529.65
#2018-07-19|1530.73
#2018-07-20|1538.64
#2018-07-23|1533.21
#2018-07-24|1536.77
#2018-07-25|1576.96
#2018-07-26|1595.17
#2018-07-27|1614.30
#2018-07-30|1610.63
#2018-07-31|1595.77
#2018-08-01|1620.89
#2018-08-02|1615.41
#2018-08-03|1612.75
#2018-08-06|1591.92
#2018-08-07|1600.87
#2018-08-08|1593.70
#2018-08-09|1605.64
#2018-08-10|1576.98
#2018-08-13|1534.38
#2018-08-14|1555.74
#2018-08-15|1547.48
#2018-08-16|1532.82
#2018-08-17|1537.95
#2018-08-20|1535.01
#2018-08-21|1539.11
#2018-08-22|1552.14
#2018-08-23|1536.81
#2018-08-24|1544.17
#2018-08-27|1571.95
#2018-08-28|1580.78
#2018-08-29|1582.44
#2018-08-30|1579.02
#2018-08-31|1570.08
#2018-09-03|1546.74
#2018-09-04|1533.26
#2018-09-05|1516.31
#2018-09-06|1511.49
#2018-09-07|1489.99
#2018-09-10|1483.21
#2018-09-11|1474.92
#2018-09-12|1456.19
#2018-09-13|1460.15
#2018-09-14|1491.78
#2018-09-17|1491.99
#2018-09-18|1521.50
#2018-09-19|1543.26
#2018-09-20|1534.83
#2018-09-21|1553.37
#2018-09-24|1552.70
#2018-09-25|1567.62
#2018-09-26|1571.06
#2018-09-27|1548.34
#2018-09-28|1563.42
#2018-10-01|1574.99
#2018-10-02|1579.36
#2018-10-03|1558.85
#2018-10-04|1551.79
#2018-10-05|1520.27
#2018-10-08|1527.10
#2018-10-09|1497.90
#2018-10-10|1479.03
#2018-10-11|1422.60
#2018-10-12|1440.14
#2018-10-15|1425.40
#2018-10-16|1432.87
#2018-10-17|1450.58
#2018-10-18|1418.39
#2018-10-19|1412.36
#2018-10-22|1417.79
#2018-10-23|1380.65
#2018-10-24|1356.29
#2018-10-25|1317.47
#2018-10-26|1316.91
#2018-10-29|1328.30
#2018-10-30|1347.20
#2018-10-31|1369.62
#2018-11-01|1370.16
#2018-11-02|1412.67
#2018-11-05|1390.56
#2018-11-06|1390.78
#2018-11-07|1391.34
#2018-11-08|1398.74
#2018-11-09|1396.79
#2018-11-12|1406.37
#2018-11-13|1365.33
#2018-11-14|1386.94
#2018-11-15|1392.71
#2018-11-16|1375.06
#2018-11-19|1401.53
#2018-11-20|1393.17
#2018-11-21|1396.22
#2018-11-22|1393.22
#2018-11-23|1391.61
#2018-11-26|1391.03
#2018-11-27|1396.08
#2018-11-28|1405.56
#2018-11-29|1416.08
#2018-11-30|1423.31
#2018-12-03|1446.38
#2018-12-04|1417.82
#2018-12-05|1397.42
#2018-12-06|1375.76
#2018-12-07|1367.12
#2018-12-10|1333.61
#2018-12-11|1312.33
#2018-12-12|1336.81
#2018-12-13|1341.12
#2018-12-14|1319.82
#2018-12-17|1327.88
#2018-12-18|1314.73
#2018-12-19|1320.20
#2018-12-20|1284.28
#2018-12-21|1277.68
#2018-12-24|1283.94
#2018-12-25|1238.38
#2018-12-26|1255.03
#2018-12-27|1295.76
#2018-12-28|1300.72
#2018-12-31|1308.18
#2019-01-01|1308.18
#2019-01-02|1307.89
#2019-01-03|1321.99
#2019-01-04|1283.40
#2019-01-07|1328.55
#2019-01-08|1334.40
#2019-01-09|1350.00
#2019-01-10|1335.12
#2019-01-11|1344.51
#2019-01-14|1344.08
#2019-01-15|1359.01
#2019-01-16|1349.96
#2019-01-17|1346.74
#2019-01-18|1350.22
#2019-01-21|1366.08
#2019-01-22|1351.30
#2019-01-23|1353.47
#2019-01-24|1364.08
#2019-01-25|1391.67
#2019-01-28|1390.96
#2019-01-29|1387.70
#2019-01-30|1386.35
#2019-01-31|1399.00
#2019-02-01|1386.75
#2019-02-04|1389.87
#2019-02-05|1396.74
#2019-02-06|1396.10
#2019-02-07|1369.01
#2019-02-08|1321.42
#2019-02-11|1314.37
#2019-02-12|1353.84
#2019-02-13|1373.32
#2019-02-14|1375.95
#2019-02-15|1360.97
#2019-02-18|1390.21
#2019-02-19|1397.38
#2019-02-20|1406.55
#2019-02-21|1403.34
#2019-02-22|1399.97
#2019-02-25|1404.64
#2019-02-26|1399.47
#2019-02-27|1402.06
#2019-02-28|1380.07
#2019-03-01|1374.13
#2019-03-04|1387.68
#2019-03-05|1373.72
#2019-03-06|1371.53
#2019-03-07|1351.18
#2019-03-08|1326.77
#2019-03-11|1337.14
#2019-03-12|1357.18
#2019-03-13|1353.21
#2019-03-14|1328.16
#2019-03-15|1345.20
#2019-03-18|1355.15
#2019-03-19|1354.74
#2019-03-20|1355.85
#2019-03-21|1368.41
#2019-03-22|1380.29
#2019-03-25|1341.94
#2019-03-26|1364.46
#2019-03-27|1360.62
#2019-03-28|1337.69
#2019-03-29|1341.23
#2019-04-01|1370.15
#2019-04-02|1381.28
#2019-04-03|1402.80
#2019-04-04|1405.63
#2019-04-05|1424.13
#2019-04-08|1420.10
#2019-04-09|1420.69
#2019-04-10|1421.84
#2019-04-11|1416.70
#2019-04-12|1403.07
#2019-04-15|1422.08
#2019-04-16|1414.91
#2019-04-17|1412.26
#2019-04-18|1400.58
#2019-04-19|1406.14
#2019-04-22|1404.00
#2019-04-23|1400.22
#2019-04-24|1383.75
#2019-04-25|1388.43
#2019-04-26|1382.02
#2019-04-29|1382.05
#2019-04-30|1383.61
#2019-05-01|1385.83
#2019-05-02|1381.68
#2019-05-03|1385.56
#2019-05-06|1388.97
#2019-05-07|1360.35
#2019-05-08|1335.22
#2019-05-09|1304.72
#2019-05-10|1293.58
#2019-05-13|1285.23
#2019-05-14|1289.85
#2019-05-15|1302.85
#2019-05-16|1290.27
#2019-05-17|1294.82
#2019-05-20|1283.24
#2019-05-21|1269.70
#2019-05-22|1272.20
#2019-05-23|1267.45
#2019-05-24|1280.22
#2019-05-27|1276.17
#2019-05-28|1279.11
#2019-05-29|1271.79
#2019-05-30|1276.23
#2019-05-31|1270.82
#2019-06-03|1261.91
#2019-06-04|1277.07
#2019-06-05|1303.84
#2019-06-06|1300.48
#2019-06-07|1305.73
#2019-06-10|1322.71
#2019-06-11|1335.96
#2019-06-12|1335.27
#2019-06-13|1326.67
#2019-06-14|1323.08
#2019-06-17|1311.58
#2019-06-18|1309.03
#2019-06-19|1339.09
#2019-06-20|1348.82
#2019-06-21|1349.93
#2019-06-24|1360.48
#2019-06-25|1364.00
#2019-06-26|1348.89
#2019-06-27|1376.89
#2019-06-28|1374.55
#2019-07-01|1394.12
#2019-07-02|1391.88
#2019-07-03|1376.50
#2019-07-04|1383.44
#2019-07-05|1373.88
#2019-07-08|1353.41
#2019-07-09|1329.60
#2019-07-10|1315.05
#2019-07-11|1327.85
#2019-07-12|1332.50
#2019-07-15|1334.41
#2019-07-16|1329.52
#2019-07-17|1339.69
#2019-07-18|1314.50
#2019-07-19|1348.72
#2019-07-22|1343.22
#2019-07-23|1352.79
#2019-07-24|1364.60
#2019-07-25|1378.42
#2019-07-26|1365.71
#2019-07-29|1361.45
#2019-07-30|1376.35
#2019-07-31|1384.30
#2019-08-01|1376.11
#2019-08-02|1357.52
#2019-08-05|1329.79
#2019-08-06|1318.28
#2019-08-07|1310.70
#2019-08-08|1312.94
#2019-08-09|1334.90
#2019-08-12|1337.69
#2019-08-13|1310.16
#2019-08-14|1347.53
#2019-08-15|1332.32
#2019-08-16|1324.10
#2019-08-19|1332.36
#2019-08-20|1340.57
#2019-08-21|1327.43
#2019-08-22|1324.18
#2019-08-23|1337.62
#2019-08-26|1309.98
#2019-08-27|1321.71
#2019-08-28|1325.66
#2019-08-29|1324.33
#2019-08-30|1348.03
#2019-09-02|1336.35
#2019-09-03|1348.75
#2019-09-04|1336.35
#2019-09-05|1365.44
#2019-09-06|1378.70
#2019-09-09|1383.22
#2019-09-10|1397.35
#2019-09-11|1416.29
#2019-09-12|1433.33
#2019-09-13|1445.14
#2019-09-16|1447.47
#2019-09-17|1421.84
#2019-09-18|1426.80
#2019-09-19|1439.97
#2019-09-20|1445.20
#2019-09-23|1448.52
#2019-09-24|1464.19
#2019-09-25|1438.53
#2019-09-26|1445.35
#2019-09-27|1420.54
#2019-09-30|1405.00
#2019-10-01|1431.06
#2019-10-02|1419.23
#2019-10-03|1397.02
#2019-10-04|1403.37
#2019-10-07|1397.62
#2019-10-08|1408.51
#2019-10-09|1405.85
#2019-10-10|1420.36
#2019-10-11|1436.78
#2019-10-14|1440.51
#2019-10-15|1458.57
#2019-10-16|1462.63
#2019-10-17|1462.67
#2019-10-18|1475.03
#2019-10-21|1472.93
#2019-10-22|1473.60
#2019-10-23|1475.71
#2019-10-24|1478.58
#2019-10-25|1477.50
#2019-10-28|1458.37
#2019-10-29|1485.02
#2019-10-30|1476.20
#2019-10-31|1487.77
#2019-11-01|1481.12
#2019-11-04|1478.04
#2019-11-05|1508.46
#2019-11-06|1515.22
#2019-11-07|1511.32
#2019-11-08|1509.64
#2019-11-11|1511.90
#2019-11-12|1516.99
#2019-11-13|1516.20
#2019-11-14|1489.24
#2019-11-15|1505.31
#2019-11-18|1497.79
#2019-11-19|1479.26
#2019-11-20|1466.53
#2019-11-21|1457.15
#2019-11-22|1463.13
#2019-11-25|1472.07
#2019-11-26|1475.90
#2019-11-27|1467.70
#2019-11-28|1464.43
#2019-11-29|1448.28
#2019-12-02|1470.03
#2019-12-03|1471.88
#2019-12-04|1457.20
#2019-12-05|1465.20
#2019-12-06|1463.00
#2019-12-09|1471.78
#2019-12-10|1469.56
#2019-12-11|1467.66
#2019-12-12|1468.67
#2019-12-13|1507.11
#2019-12-16|1486.51
#2019-12-17|1497.04
#2019-12-18|1485.15
#2019-12-19|1486.64
#2019-12-20|1487.23
#2019-12-23|1482.00
#2019-12-24|1484.24
#2019-12-25|1476.39
#2019-12-26|1487.29
#2019-12-27|1489.86
#2019-12-30|1484.04
#2019-12-31|1487.89
#2020-01-01|1487.89
#2020-01-02|1490.83
#2020-01-03|1491.79
#2020-01-06|1462.16
#2020-01-07|1475.40
#2020-01-08|1437.70
#2020-01-09|1453.97
#2020-01-10|1459.78
#2020-01-13|1459.08
#2020-01-14|1484.95
#2020-01-15|1479.73
#2020-01-16|1476.47
#2020-01-17|1489.34
#2020-01-20|1506.98
#2020-01-21|1484.44
#2020-01-22|1504.01
#2020-01-23|1487.20
#2020-01-24|1490.95
#2020-01-27|1463.31
#2020-01-28|1444.91
#2020-01-29|1464.28
#2020-01-30|1458.10
#2020-01-31|1475.29
#2020-02-03|1464.06
#2020-02-04|1480.44
#2020-02-05|1495.03
#2020-02-06|1526.03
#2020-02-07|1515.30
#2020-02-10|1502.70
#2020-02-11|1510.02
#2020-02-12|1501.95
#2020-02-13|1509.65
#2020-02-14|1506.93
#2020-02-17|1501.54
#2020-02-18|1484.99
#2020-02-19|1464.65
#2020-02-20|1464.23
#2020-02-21|1464.12
#2020-02-24|1470.21
#2020-02-25|1442.48
#2020-02-26|1429.75
#2020-02-27|1398.84
#2020-02-28|1362.64
#2020-03-02|1364.66
#2020-03-03|1359.98
#2020-03-04|1354.88
#2020-03-05|1385.45
#2020-03-06|1363.80
#2020-03-09|1325.78
#2020-03-10|1316.36
#2020-03-11|1277.33
#2020-03-12|1205.99
#2020-03-13|1125.79
#2020-03-16|1096.26
#2020-03-17|1085.96
#2020-03-18|1065.68
#2020-03-19|1030.25
#2020-03-20|1038.08
#2020-03-23|1027.43
#2020-03-24|1088.48
#2020-03-25|1176.23
#2020-03-26|1164.92
#2020-03-27|1240.53
#2020-03-30|1227.61
#2020-03-31|1212.60
#2020-04-01|1173.22
#2020-04-02|1143.72
#2020-04-03|1127.27
#2020-04-06|1167.56
#2020-04-07|1204.08
#2020-04-08|1217.22
#2020-04-09|1218.58
#2020-04-10|1233.92
#2020-04-13|1210.29
#2020-04-14|1251.87
#2020-04-15|1249.33
#2020-04-16|1233.05
#2020-04-17|1272.72
#2020-04-20|1263.23
#2020-04-21|1240.85
#2020-04-22|1227.02
#2020-04-23|1263.64
#2020-04-24|1250.73
#2020-04-27|1287.73
#2020-04-28|1288.48
#2020-04-29|1297.17
#2020-04-30|1318.16
#2020-05-01|1281.85
#2020-05-04|1272.96
#2020-05-05|1276.36
#2020-05-06|1283.27
#2020-05-07|1283.20
#2020-05-08|1305.31
#2020-05-11|1311.64
#2020-05-12|1305.72
#2020-05-13|1310.23
#2020-05-14|1284.71
#2020-05-15|1293.11
#2020-05-18|1288.75
#2020-05-19|1318.49
#2020-05-20|1336.51
#2020-05-21|1338.70
#2020-05-22|1323.18
#2020-05-25|1343.92
#2020-05-26|1402.66
#2020-05-27|1400.42
#2020-05-28|1423.31
#2020-05-29|1398.92
#2020-06-01|1412.53
#2020-06-02|1410.36
#2020-06-03|1430.48
#2020-06-04|1433.76
#2020-06-05|1445.25
#2020-06-08|1470.97
#2020-06-09|1469.30
#2020-06-10|1492.38
#2020-06-11|1477.77
#2020-06-12|1448.81
#2020-06-15|1395.46
#2020-06-16|1481.11
#2020-06-17|1471.32
#2020-06-18|1472.83
#2020-06-19|1474.95
#2020-06-22|1470.12
#2020-06-23|1478.69
#2020-06-24|1465.30
#2020-06-25|1440.38
#2020-06-26|1456.05
#2020-06-29|1428.80
#2020-06-30|1451.48
#2020-07-01|1435.32
#2020-07-02|1426.63
#2020-07-03|1448.05
#2020-07-06|1469.87
#2020-07-07|1457.97
#2020-07-08|1448.47
#2020-07-09|1465.48
#2020-07-10|1446.11
#2020-07-13|1485.35
#2020-07-14|1481.73
#2020-07-15|1512.02
#2020-07-16|1488.85
#2020-07-17|1466.92
#2020-07-20|1473.22
#2020-07-21|1484.78
#2020-07-22|1489.79
#2020-07-23|1492.74
#2020-07-24|1500.04
#2020-07-27|1518.83
#2020-07-28|1516.75
#2020-07-29|1483.64
#2020-07-30|1481.37
#2020-07-31|1433.02
#2020-08-03|1475.57
#2020-08-04|1520.82
#2020-08-05|1555.28
#2020-08-06|1560.74
#2020-08-07|1559.25
#2020-08-10|1552.20
#2020-08-11|1598.90
#2020-08-12|1604.88
#2020-08-13|1613.33
#2020-08-14|1604.21
#2020-08-17|1590.44
#2020-08-18|1597.82
#2020-08-19|1591.43
#2020-08-20|1560.18
#2020-08-21|1586.50
#2020-08-24|1603.90
#2020-08-25|1631.69
#2020-08-26|1649.46
#2020-08-27|1639.44
#2020-08-28|1644.11
#2020-08-31|1631.95
#2020-09-01|1636.80
#2020-09-02|1644.87
#2020-09-03|1680.69
#2020-09-04|1669.61
#2020-09-07|1660.29
#2020-09-08|1677.84
#2020-09-09|1660.08
#2020-09-10|1691.18
#2020-09-11|1693.01
#2020-09-14|1729.48
#2020-09-15|1732.11
#2020-09-16|1714.00
#2020-09-17|1695.50
#2020-09-18|1725.69
#2020-09-21|1704.76
#2020-09-22|1701.47
#2020-09-23|1683.81
#2020-09-24|1661.55
#2020-09-25|1678.61
#2020-09-28|1690.55
#2020-09-29|1697.84
#2020-09-30|1665.51
#2020-10-01|1664.12
#2020-10-02|1647.42
#2020-10-05|1676.33
#2020-10-06|1701.51
#2020-10-07|1704.16
#2020-10-08|1725.60
#2020-10-09|1724.90
#2020-10-12|1724.01
#2020-10-13|1708.89
#2020-10-14|1708.47
#2020-10-15|1711.89
#2020-10-16|1696.77
#2020-10-19|1704.08
#2020-10-20|1700.53
#2020-10-21|1736.02
#2020-10-22|1735.13
#2020-10-23|1744.61
#2020-10-26|1755.83
#2020-10-27|1746.61
#2020-10-28|1739.46
#2020-10-29|1726.07
#2020-10-30|1672.35
#2020-11-02|1701.56
#2020-11-03|1722.41
#2020-11-04|1743.59
#2020-11-05|1760.68
#2020-11-06|1803.86
#2020-11-09|1822.93
#2020-11-10|1828.63
#2020-11-11|1838.37
#2020-11-12|1846.85
#2020-11-13|1837.80
#2020-11-16|1851.94
#2020-11-17|1867.35
#2020-11-18|1882.58
#2020-11-19|1886.48
#2020-11-20|1894.14
#2020-11-23|1898.86
#2020-11-24|1968.79
#2020-11-25|1986.81
#2020-11-26|2019.66
#2020-11-27|2022.35
#2020-11-30|1996.80
#2020-12-01|2044.52
#2020-12-02|2079.81
#2020-12-03|2092.96
#2020-12-04|2111.95
#2020-12-07|2077.60
#2020-12-08|2053.42
#2020-12-09|2097.14
#2020-12-10|2067.35
#2020-12-11|2057.19
#2020-12-14|2051.25
#2020-12-15|2062.13
#2020-12-16|2075.64
#2020-12-17|2075.29
#2020-12-18|2061.29
#2020-12-21|2067.18
#2020-12-22|2029.58
#2020-12-23|2032.22
#2020-12-24|2054.73
#2020-12-25|2069.93
#2020-12-28|2077.32
#2020-12-29|2125.42
#2020-12-30|2126.64
#2020-12-31|2126.64
#2021-01-01|2126.64
#2021-01-04|2142.00
#2021-01-05|2156.23
#2021-01-06|2133.82
#2021-01-07|2218.58
#2021-01-08|2281.58
#2021-01-11|2267.82
#2021-01-12|2283.51
#2021-01-13|2306.68
#2021-01-14|2303.23
#2021-01-15|2264.34
#2021-01-18|2240.28
#2021-01-19|2283.55
#2021-01-20|2312.23
#2021-01-21|2325.45
#2021-01-22|2319.77
#2021-01-25|2366.36
#2021-01-26|2329.69
#2021-01-27|2319.40
#2021-01-28|2280.95
#2021-01-29|2218.53
#2021-02-01|2251.70
#2021-02-02|2275.07
#2021-02-03|2314.74
#2021-02-04|2277.75
#2021-02-05|2287.61
#2021-02-08|2287.48
#2021-02-09|2293.82
#2021-02-10|2281.82
#2021-02-11|2280.82
#2021-02-12|2281.12
#2021-02-15|2315.54
#2021-02-16|2307.85
#2021-02-17|2286.56
#2021-02-18|2260.73
#2021-02-19|2262.53
#2021-02-22|2270.46
#2021-02-23|2259.25
#2021-02-24|2190.40
#2021-02-25|2233.53
#2021-02-26|2125.88
#2021-03-01|2160.58
#2021-03-02|2180.58
#2021-03-03|2171.95
#2021-03-04|2143.15
#2021-03-05|2163.03
#2021-03-08|2144.09
#2021-03-09|2144.97
#2021-03-10|2166.26
#2021-03-11|2206.34
#2021-03-12|2255.20
#2021-03-15|2265.55
#2021-03-16|2229.25
#2021-03-17|2218.35
#2021-03-18|2263.58
#2021-03-19|2252.85
#2021-03-22|2219.60
#2021-03-23|2193.45
#2021-03-24|2159.18
#2021-03-25|2194.09
#2021-03-26|2209.94
#2021-03-29|2224.79
#2021-03-30|2207.93
#2021-03-31|2178.26
#2021-04-01|2192.78
#2021-04-02|2214.31
#2021-04-05|2217.90
#2021-04-06|2210.72
#2021-04-07|2218.63
#2021-04-08|2227.10
#2021-04-09|2230.50
#2021-04-12|2198.85
#2021-04-13|2228.69
#2021-04-14|2242.81
#2021-04-15|2253.50
#2021-04-16|2262.36
#2021-04-19|2293.38
#2021-04-20|2269.53
#2021-04-21|2210.18
#2021-04-22|2263.88
#2021-04-23|2240.70
#2021-04-26|2252.37
#2021-04-27|2220.22
#2021-04-28|2201.15
#2021-04-29|2230.90
#2021-04-30|2203.48
#2021-05-03|2189.44
#2021-05-04|2193.08
#2021-05-05|2192.85
#2021-05-06|2244.18
#2021-05-07|2241.63
#2021-05-10|2257.63
#2021-05-11|2216.16
#2021-05-12|2136.04
#2021-05-13|2130.28
#2021-05-14|2163.97
#2021-05-17|2158.88
#2021-05-18|2195.26
#2021-05-19|2178.50
#2021-05-20|2185.97
#2021-05-21|2188.40
#2021-05-24|2209.43
#2021-05-25|2220.41
#2021-05-26|2202.39
#2021-05-27|2144.56
#2021-05-28|2211.66
#2021-05-31|2179.98
#2021-06-01|2200.35
#2021-06-02|2223.04
#2021-06-03|2217.07
#2021-06-04|2231.68
#2021-06-07|2234.37
#2021-06-08|2205.00
#2021-06-09|2167.46
#2021-06-10|2169.73
#2021-06-11|2183.57
#2021-06-14|2186.40
#2021-06-15|2194.98
#2021-06-16|2194.11
#2021-06-17|2184.45
#2021-06-18|2182.02
#2021-06-21|2104.61
#2021-06-22|2154.87
#2021-06-23|2136.72
#2021-06-24|2137.15
#2021-06-25|2169.97
#2021-06-28|2174.01
#2021-06-29|2168.77
#2021-06-30|2160.20
#2021-07-01|2152.48
#2021-07-02|2161.90
#2021-07-05|2174.91
#2021-07-06|2187.64
#2021-07-07|2139.71
#2021-07-08|2127.12
#2021-07-09|2092.88
#2021-07-12|2148.67
#2021-07-13|2159.79
#2021-07-14|2143.43
#2021-07-15|2115.93
#2021-07-16|2118.02
#2021-07-19|2098.89
#2021-07-20|2058.60
#2021-07-21|2075.55
#2021-07-22|2086.36
#2021-07-23|2080.49
#2021-07-26|2098.46
#2021-07-27|2125.66
#2021-07-28|2108.16
#2021-07-29|2128.97
#2021-07-30|2109.44
#2021-08-02|2172.17
#2021-08-03|2167.92
#2021-08-04|2139.76
#2021-08-05|2141.62
#2021-08-06|2116.45
#2021-08-09|2115.47
#2021-08-10|2106.24
#2021-08-11|2115.09
#2021-08-12|2154.52
#2021-08-13|2151.03
#2021-08-16|2129.58
#2021-08-17|2120.86
#2021-08-18|2133.95
#2021-08-19|2105.35
#2021-08-20|2087.47
#2021-08-23|2082.31
#2021-08-24|2100.58
#2021-08-25|2091.24
#2021-08-26|2074.93
#2021-08-27|2065.84
#2021-08-30|2090.70
#2021-08-31|2114.76
#2021-09-01|2111.98
#2021-09-02|2121.93
#2021-09-03|2176.64
#2021-09-06|2200.16
#2021-09-07|2224.80
#2021-09-08|2241.35
#2021-09-09|2241.62
#2021-09-10|2279.48
#2021-09-13|2303.30
#2021-09-14|2325.84
#2021-09-15|2298.78
#2021-09-16|2288.06
#2021-09-17|2284.14
#2021-09-20|2291.47
#2021-09-21|2272.82
#2021-09-22|2228.83
#2021-09-23|2243.07
#2021-09-24|2244.56
#2021-09-27|2237.74
#2021-09-28|2224.10
#2021-09-29|2164.54
#2021-09-30|2145.98
#2021-10-01|2100.77
#2021-10-04|2079.32
#2021-10-05|2044.75
#2021-10-06|2064.09
#2021-10-07|2047.31
#2021-10-08|2065.51
#2021-10-11|2084.39
#2021-10-12|2093.15
#2021-10-13|2081.77
#2021-10-14|2117.31
#2021-10-15|2149.46
#2021-10-18|2140.06
#2021-10-19|2147.71
#2021-10-20|2139.19
#2021-10-21|2112.94
#2021-10-22|2116.06
#2021-10-25|2116.46
#2021-10-26|2128.52
#2021-10-27|2156.17
#2021-10-28|2178.65
#2021-10-29|2159.60
#2021-11-01|2176.19
#2021-11-02|2161.56
#2021-11-03|2136.05
#2021-11-04|2162.58
#2021-11-05|2137.50
#2021-11-08|2140.15
#2021-11-09|2111.31
#2021-11-10|2078.46
#2021-11-11|2092.30
#2021-11-12|2127.89
#2021-11-15|2127.32
#2021-11-16|2114.66
#2021-11-17|2116.41
#2021-11-18|2114.79
#2021-11-19|2129.05
#2021-11-22|2108.58
#2021-11-23|2095.96
#2021-11-24|2067.38
#2021-11-25|2084.49
#2021-11-26|2049.62
#2021-11-29|2007.59
#2021-11-30|1989.85
#2021-12-01|2022.53
#2021-12-02|2008.26
#2021-12-03|2032.14
#2021-12-06|2032.31
#2021-12-07|2054.14
#2021-12-08|2082.67
#2021-12-09|2074.08
#2021-12-10|2055.54
#2021-12-13|2058.92
#2021-12-14|2042.90
#2021-12-15|2034.91
#2021-12-16|2067.99
#2021-12-17|2045.46
#2021-12-20|1981.01
#2021-12-21|1997.43
#2021-12-22|1981.26
#2021-12-23|2007.73
#2021-12-24|2001.33
#2021-12-27|1987.86
#2021-12-28|2012.16
#2021-12-29|2000.55
#2021-12-30|1984.01
#2021-12-31|1984.47
#2022-01-03|1981.52
#2022-01-04|2016.77
#2022-01-05|2031.71
#2022-01-06|2003.45
#2022-01-07|2026.55
#2022-01-10|2032.76
#2022-01-11|2021.49
#2022-01-12|2097.48
#2022-01-13|2098.89
#2022-01-14|2053.50
#2022-01-17|2036.27
#2022-01-18|2022.34
#2022-01-19|1976.01
#2022-01-20|2018.22
#2022-01-21|1997.62
#2022-01-24|1977.57
#2022-01-25|1921.55
#2022-01-26|1916.34
#2022-01-27|1833.91
#2022-01-28|1926.00
#2022-01-31|1928.28
#2022-02-01|1909.57
#2022-02-02|1965.25
#2022-02-03|1939.67
#2022-02-04|1949.80
#2022-02-07|1918.50
#2022-02-08|1896.11
#2022-02-09|1908.48
#2022-02-10|1938.67
#2022-02-11|1927.13
#2022-02-14|1896.94
#2022-02-15|1856.81
#2022-02-16|1917.01
#2022-02-17|1896.37
#2022-02-18|1874.67
#2022-02-21|1842.89
#2022-02-22|1798.69
#2022-02-23|1799.25
#2022-02-24|1771.15
#2022-02-25|1798.22
#2022-02-28|1820.15
#2022-03-01|1834.88
#2022-03-02|1788.98
#2022-03-03|1798.40
#2022-03-04|1755.13
#2022-03-07|1669.35
#2022-03-08|1635.46
#2022-03-09|1631.57
#2022-03-10|1732.49
#2022-03-11|1677.33
#2022-03-14|1673.33
#2022-03-15|1684.78
#2022-03-16|1700.82
#2022-03-17|1755.18
#2022-03-18|1767.80
#2022-03-21|1766.47
#2022-03-22|1761.08
#2022-03-23|1800.34
#2022-03-24|1799.86
#2022-03-25|1817.08
#2022-03-28|1769.80
#2022-03-29|1799.12
#2022-03-30|1781.54
#2022-03-31|1787.04
#2022-04-01|1758.54
#2022-04-04|1759.27
#2022-04-05|1743.84
#2022-04-06|1704.34
#2022-04-07|1672.42
#2022-04-08|1676.01
#2022-04-11|1659.34
#2022-04-12|1624.34
#2022-04-13|1645.83
#2022-04-14|1665.40
#2022-04-15|1649.59
#2022-04-18|1616.75
#2022-04-19|1618.51
#2022-04-20|1642.38
#2022-04-21|1651.41
#2022-04-22|1627.71
#2022-04-25|1614.62
#2022-04-26|1612.19
#2022-04-27|1569.13
#2022-04-28|1603.43
#2022-04-29|1629.58
#2022-05-02|1621.41
#2022-05-03|1620.88
#2022-05-04|1621.52
#2022-05-05|1618.75
#2022-05-06|1647.94
#2022-05-09|1624.56
#2022-05-10|1622.89
#2022-05-11|1624.59
#2022-05-12|1623.05
#2022-05-13|1634.34
#2022-05-16|1624.99
#2022-05-17|1629.48
#2022-05-18|1661.72
#2022-05-19|1641.70
#2022-05-20|1665.10
#2022-05-23|1669.84
#2022-05-24|1663.86
#2022-05-25|1659.51
#2022-05-26|1653.36
#2022-05-27|1680.55
#2022-05-30|1713.50
#2022-05-31|1715.31
#2022-06-01|1721.57
#2022-06-02|1708.60
#2022-06-03|1711.41
#2022-06-06|1704.70
#2022-06-07|1685.11
#2022-06-08|1696.01
#2022-06-09|1684.88
#2022-06-10|1670.63
#2022-06-13|1611.41
#2022-06-14|1598.43
#2022-06-15|1594.63
#2022-06-16|1619.52
#2022-06-17|1544.50
#2022-06-20|1492.03
#2022-06-21|1501.31
#2022-06-22|1479.57
#2022-06-23|1455.21
#2022-06-24|1472.80
#2022-06-27|1509.85
#2022-06-28|1512.95
#2022-06-29|1482.82
#2022-06-30|1466.25
#2022-07-01|1468.99
#2022-07-04|1473.89
#2022-07-05|1482.87
#2022-07-06|1462.83
#2022-07-07|1488.63
#2022-07-08|1493.03
#2022-07-11|1481.06
#2022-07-12|1446.11
#2022-07-13|1453.30
#2022-07-14|1442.67
#2022-07-15|1433.33
#2022-07-18|1441.41
#2022-07-19|1466.71
#2022-07-20|1510.33
#2022-07-21|1524.16
#2022-07-22|1535.88
#2022-07-25|1508.73
#2022-07-26|1514.48
#2022-07-27|1512.76
#2022-07-28|1577.89
#2022-07-29|1584.88
#2022-08-01|1634.37
#2022-08-02|1607.13
#2022-08-03|1579.76
#2022-08-04|1585.14
#2022-08-05|1581.46
#2022-08-08|1596.36
#2022-08-09|1604.27
#2022-08-10|1623.76
#2022-08-11|1626.90
#2022-08-12|1641.89
#2022-08-15|1670.03
#2022-08-16|1646.81
#2022-08-17|1641.98
#2022-08-18|1619.13
#2022-08-19|1595.29
#2022-08-22|1582.62
#2022-08-23|1576.45
#2022-08-24|1567.71
#2022-08-25|1570.85
#2022-08-26|1575.38
#2022-08-29|1526.39
#2022-08-30|1536.18
#2022-08-31|1540.33
#2022-09-01|1502.06
#2022-09-02|1496.38
#2022-09-05|1498.67
#2022-09-06|1484.98
#2022-09-07|1458.86
#2022-09-08|1501.25
#2022-09-09|1518.89
#2022-09-12|1527.70
#2022-09-13|1521.01
#2022-09-14|1496.45
#2022-09-15|1485.30
#2022-09-16|1458.79
#2022-09-19|1453.92
#2022-09-20|1450.26
#2022-09-21|1432.09
#2022-09-22|1439.62
#2022-09-23|1421.13
#2022-09-26|1341.57
#2022-09-27|1345.68
#2022-09-28|1321.11
#2022-09-29|1319.20
#2022-09-30|1300.20
#2022-10-03|1329.80
#2022-10-04|1362.20
#2022-10-05|1384.86
#2022-10-06|1396.68
#2022-10-07|1378.79
#2022-10-10|1374.15
#2022-10-11|1346.65
#2022-10-12|1325.11
#2022-10-13|1311.01
#2022-10-14|1327.06
#2022-10-17|1306.04
#2022-10-18|1337.81
#2022-10-19|1332.53
#2022-10-20|1306.84
#2022-10-21|1291.88
#2022-10-24|1317.51
#2022-10-25|1322.64
#2022-10-26|1350.45
#2022-10-27|1362.71
#2022-10-28|1345.03
#2022-10-31|1353.80
#2022-11-01|1386.17
#2022-11-02|1372.93
#2022-11-03|1367.59
#2022-11-04|1372.66
#2022-11-07|1402.62
#2022-11-08|1428.45
#2022-11-09|1447.92
#2022-11-10|1456.64
#2022-11-11|1560.66
#2022-11-14|1550.90
#2022-11-15|1561.01
#2022-11-16|1565.86
#2022-11-17|1538.60
#2022-11-18|1542.41
#2022-11-21|1527.21
#2022-11-22|1537.31
#2022-11-23|1557.92
#2022-11-24|1605.61
#2022-11-25|1599.45
#2022-11-28|1587.94
#2022-11-29|1584.18
#2022-11-30|1589.22
#2022-12-01|1633.75
#2022-12-02|1604.45
#2022-12-05|1591.85
#2022-12-06|1575.41
#2022-12-07|1559.89
#2022-12-08|1550.25
#2022-12-09|1546.67
#2022-12-12|1534.72
#2022-12-13|1556.33
#2022-12-14|1605.44
#2022-12-15|1572.43
#2022-12-16|1557.82
#2022-12-19|1539.31
#2022-12-20|1569.32
#2022-12-21|1546.47
#2022-12-22|1553.22
#2022-12-23|1522.60
#2022-12-26|1540.23
#2022-12-27|1526.10
#2022-12-28|1504.61
#2022-12-29|1499.72
#2022-12-30|1506.92
#2023-01-02|1508.50
#2023-01-03|1516.41
#2023-01-04|1480.98
#2023-01-05|1465.43
#2023-01-06|1491.19
#2023-01-09|1515.62
#2023-01-10|1540.09
#2023-01-11|1546.99
#2023-01-12|1579.35
#2023-01-13|1596.03
#2023-01-16|1570.52
#2023-01-17|1582.64
#2023-01-18|1602.27
#2023-01-19|1592.75
#2023-01-20|1582.22
#2023-01-23|1595.93
#2023-01-24|1616.98
#2023-01-25|1641.96
#2023-01-26|1656.25
#2023-01-27|1691.27
#2023-01-30|1722.61
#2023-01-31|1721.78
#2023-02-01|1734.77
#2023-02-02|1722.16
#2023-02-03|1693.55
#2023-02-06|1669.86
#2023-02-07|1703.00
#2023-02-08|1692.87
#2023-02-09|1712.30
#2023-02-10|1707.44
#2023-02-13|1673.29
#2023-02-14|1683.63
#2023-02-15|1667.72
#2023-02-16|1698.73
#2023-02-17|1674.39
#2023-02-20|1669.76
#2023-02-21|1675.41
#2023-02-22|1643.71
#2023-02-23|1643.93
#2023-02-24|1637.03
#2023-02-27|1634.95
#2023-02-28|1635.83
#2023-03-01|1639.73
#2023-03-02|1634.40
#2023-03-03|1680.48
#2023-03-06|1720.50
#2023-03-07|1720.73
#2023-03-08|1700.31
#2023-03-09|1717.73
#2023-03-10|1727.83
#2023-03-13|1734.52
#2023-03-14|1686.97
#2023-03-15|1719.95
#2023-03-16|1706.15
#2023-03-17|1708.52
#2023-03-20|1686.74
#2023-03-21|1677.35
#2023-03-22|1717.83
#2023-03-23|1741.55
#2023-03-24|1745.91
#2023-03-27|1744.54
#2023-03-28|1749.43
#2023-03-29|1750.67
#2023-03-30|1731.64
#2023-03-31|1766.41
#2023-04-03|1760.72
#2023-04-04|1765.23
#2023-04-05|1748.96
#2023-04-06|1698.86
#2023-04-07|1706.85
#2023-04-10|1705.55
#2023-04-11|1736.26
#2023-04-12|1748.51
#2023-04-13|1774.69
#2023-04-14|1774.68
#2023-04-17|1769.57
#2023-04-18|1782.49
#2023-04-19|1754.77
#2023-04-20|1753.64
#2023-04-21|1743.52
#2023-04-24|1731.38
#2023-04-25|1733.02
#2023-04-26|1719.67
#2023-04-27|1723.55
#2023-04-28|1679.62
#2023-05-01|1692.65
#2023-05-02|1702.22
#2023-05-03|1707.41
#2023-05-04|1726.17
#2023-05-05|1715.86
#2023-05-08|1705.88
#2023-05-09|1710.75
#2023-05-10|1714.11
#2023-05-11|1704.61
#2023-05-12|1691.61
#2023-05-15|1690.25
#2023-05-16|1693.39
#2023-05-17|1692.82
#2023-05-18|1710.38
#2023-05-19|1732.98
#2023-05-22|1737.81
#2023-05-23|1747.72
#2023-05-24|1734.20
#2023-05-25|1732.65
#2023-05-26|1721.39
#2023-05-29|1738.78
#2023-05-30|1742.01
#2023-05-31|1709.99
#2023-06-01|1720.86
#2023-06-02|1751.65
#2023-06-05|1792.16
#2023-06-06|1812.47
#2023-06-07|1801.63
#2023-06-08|1787.71
#2023-06-09|1812.48
#2023-06-12|1819.35
#2023-06-13|1848.86
#2023-06-14|1866.73
#2023-06-15|1853.61
#2023-06-16|1866.47
#2023-06-19|1848.50
#2023-06-20|1844.06
#2023-06-21|1814.38
#2023-06-22|1790.73
#2023-06-23|1754.94
#2023-06-26|1781.74
#2023-06-27|1781.54
#2023-06-28|1791.59
#2023-06-29|1783.47
#2023-06-30|1784.18
#2023-07-03|1838.82
#2023-07-04|1813.47
#2023-07-05|1806.23
#2023-07-06|1777.92
#2023-07-07|1769.71
#2023-07-10|1774.30
#2023-07-11|1780.15
#2023-07-12|1784.17
#2023-07-13|1826.18
#2023-07-14|1825.19
#2023-07-17|1812.80
#2023-07-18|1830.10
#2023-07-19|1834.15
#2023-07-20|1806.06
#2023-07-21|1777.13
#2023-07-24|1808.33
#2023-07-25|1817.00
#2023-07-26|1827.69
#2023-07-27|1783.09
#2023-07-28|1779.90
#2023-07-31|1793.79
#2023-08-01|1783.28
#2023-08-02|1743.70
#2023-08-03|1743.99
#2023-08-04|1733.58
#2023-08-07|1733.79
#2023-08-08|1720.62
#2023-08-09|1725.98
#2023-08-10|1734.02
#2023-08-11|1723.94
#2023-08-14|1692.32
#2023-08-15|1697.03
#2023-08-16|1664.43
#2023-08-17|1666.37
#2023-08-18|1657.78
#2023-08-21|1647.31
#2023-08-22|1666.64
#2023-08-23|1669.88
#2023-08-24|1668.45
#2023-08-25|1640.20
#2023-08-28|1659.81
#2023-08-29|1663.45
#2023-08-30|1684.67
#2023-08-31|1705.90
#2023-09-01|1701.33
#2023-09-04|1717.16
#2023-09-05|1722.27
#2023-09-06|1717.07
#2023-09-07|1706.78
#2023-09-08|1677.31
#2023-09-11|1681.90
#2023-09-12|1695.51
#2023-09-13|1673.20
#2023-09-14|1705.61
#2023-09-15|1718.81
#2023-09-18|1721.54
#2023-09-19|1703.30
#2023-09-20|1700.69
#2023-09-21|1687.07
#2023-09-22|1671.01
#2023-09-25|1645.16
#2023-09-26|1635.20
#2023-09-27|1624.82
#2023-09-28|1594.72
#2023-09-29|1593.82
#2023-10-02|1587.34
#2023-10-03|1574.82
#2023-10-04|1526.11
#2023-10-05|1556.32
#2023-10-06|1548.37
#2023-10-09|1554.98
#2023-10-10|1566.17
#2023-10-11|1587.70
#2023-10-12|1622.83
#2023-10-13|1601.60
#2023-10-16|1577.54
#2023-10-17|1584.89
#2023-10-18|1578.03
#2023-10-19|1550.68
#2023-10-20|1520.49
#2023-10-23|1506.25
#2023-10-24|1520.10
#2023-10-25|1500.20
#2023-10-26|1446.87
#2023-10-27|1487.30
#2023-10-30|1524.66
#2023-10-31|1491.92
#2023-11-01|1528.19
#2023-11-02|1587.69
#2023-11-03|1607.07
#2023-11-06|1694.51
#2023-11-07|1668.42
#2023-11-08|1623.15
#2023-11-09|1623.74
#2023-11-10|1612.18
#2023-11-13|1598.27
#2023-11-14|1620.29
#2023-11-15|1663.48
#2023-11-16|1675.60
#2023-11-17|1702.29
#2023-11-20|1711.27
#2023-11-21|1717.98
#2023-11-22|1701.94
#2023-11-23|1710.79
#2023-11-24|1714.85
#2023-11-27|1713.17
#2023-11-28|1726.70
#2023-11-29|1738.38
#2023-11-30|1744.86
#2023-12-01|1728.11
#2023-12-04|1707.75
#2023-12-05|1678.92
#2023-12-06|1704.36
#2023-12-07|1698.89
#2023-12-08|1679.02
#2023-12-11|1665.92
#2023-12-12|1674.57
#2023-12-13|1670.26
#2023-12-14|1732.05
#2023-12-15|1795.87
#2023-12-18|1792.46
#2023-12-19|1788.38
#2023-12-20|1836.35
#2023-12-21|1830.72
#2023-12-22|1842.20
#2023-12-25|1830.79
#2023-12-26|1824.85
#2023-12-27|1847.79
#2023-12-28|1884.87
#2023-12-29|1883.34
#2024-01-01|1883.34
#2024-01-02|1865.34
#2024-01-03|1835.74
#2024-01-04|1822.91
#2024-01-05|1811.20
#2024-01-08|1807.12
#2024-01-09|1785.62
#2024-01-10|1771.32
#2024-01-11|1787.86
#2024-01-12|1809.98
#2024-01-15|1830.00
#2024-01-16|1801.49
#2024-01-17|1738.11
#2024-01-18|1731.39
#2024-01-19|1740.19
#2024-01-22|1746.83
#2024-01-23|1736.83
#2024-01-24|1748.13
#2024-01-25|1740.11
#2024-01-26|1725.47
#2024-01-29|1725.07
#2024-01-30|1746.98
#2024-01-31|1776.64
#2024-02-01|1773.24
#2024-02-02|1789.84
#2024-02-05|1777.62
#2024-02-06|1760.77
#2024-02-07|1772.94
#2024-02-08|1779.99
#2024-02-09|1771.50
#2024-02-12|1770.25
#2024-02-13|1781.96
#2024-02-14|1761.16
#2024-02-15|1811.41
#2024-02-16|1836.32
#2024-02-19|1833.05
#2024-02-20|1828.42
#2024-02-21|1821.35
#2024-02-22|1843.85
#2024-02-23|1838.84
#2024-02-26|1853.79
#2024-02-27|1853.35
#2024-02-28|1841.25
#2024-02-29|1856.03
#2024-03-01|1888.30
#2024-03-04|1907.89
#2024-03-05|1895.27
#2024-03-06|1898.98
#2024-03-07|1895.24
#2024-03-08|1931.00
#2024-03-11|1891.70
#2024-03-12|1906.50
#2024-03-13|1917.42
#2024-03-14|1906.73
#2024-03-15|1889.25
#2024-03-18|1930.10
#2024-03-19|1929.12
#2024-03-20|1917.16
#2024-03-21|1955.64
#2024-03-22|1963.58
#2024-03-25|1933.26
#2024-03-26|1948.64
#2024-03-27|1955.71
#2024-03-28|1901.35
#2024-03-29|1894.54
#2024-04-01|1837.67
#2024-04-02|1839.18
#2024-04-03|1816.81
#2024-04-04|1837.04
#2024-04-05|1805.13
#2024-04-08|1806.36
#2024-04-09|1857.07
#2024-04-10|1852.23
#2024-04-11|1848.79
#2024-04-12|1847.52
#2024-04-15|1835.83
#2024-04-16|1787.13
#2024-04-17|1787.97
#2024-04-18|1801.50
#2024-04-19|1747.25
#2024-04-22|1751.46
#2024-04-23|1761.79
#2024-04-24|1805.80
#2024-04-25|1764.57
#2024-04-26|1691.64
#2024-04-29|1697.55
#2024-04-30|1735.26
#2024-05-01|1712.33
#2024-05-02|1730.32
#2024-05-03|1741.17
#2024-05-06|1729.79
#2024-05-07|1708.99
#2024-05-08|1668.92
#2024-05-09|1682.83
#2024-05-10|1673.53
#2024-05-13|1677.66
#2024-05-14|1675.61
#2024-05-15|1680.98
#2024-05-16|1686.16
#2024-05-17|1667.88
#2024-05-20|1706.91
#2024-05-21|1685.37
#2024-05-22|1647.16
#2024-05-23|1664.27
#2024-05-24|1653.59
#2024-05-27|1668.33
#2024-05-28|1675.14
#2024-05-29|1642.14
#2024-05-30|1619.00
#2024-05-31|1645.16
#2024-06-03|1678.13
#2024-06-04|1692.46
#2024-06-05|1669.58
#2024-06-06|1692.34
#2024-06-07|1706.35
#2024-06-10|1718.45
#2024-06-11|1708.00
#2024-06-12|1715.34
#2024-06-13|1700.15
#2024-06-14|1684.77
#2024-06-17|1639.33
#2024-06-18|1664.01
#2024-06-19|1675.58
#2024-06-20|1679.28
#2024-06-21|1655.68
#2024-06-24|1648.76
#2024-06-25|1673.20
#2024-06-26|1677.95
#2024-06-27|1674.89
#2024-06-28|1681.16
#2024-07-01|1674.73
#2024-07-02|1682.49
#2024-07-03|1713.29
#2024-07-04|1723.03
#2024-07-05|1715.28
#2024-07-08|1724.61
#2024-07-09|1751.17
#2024-07-10|1766.45
#2024-07-11|1809.85
#2024-07-12|1801.02
#2024-07-15|1800.66
#2024-07-16|1796.63
#2024-07-17|1847.71
#2024-07-18|1826.55
#2024-07-19|1823.74
#2024-07-22|1794.40
#2024-07-23|1802.56
#2024-07-24|1794.64
#2024-07-25|1743.09
#2024-07-26|1756.71
#2024-07-29|1855.99
#2024-07-30|1837.12
#2024-07-31|1893.35
#2024-08-01|1833.59
#2024-08-02|1731.20
#2024-08-05|1564.51
#2024-08-06|1740.75
#2024-08-07|1708.79
#2024-08-08|1697.81
#2024-08-09|1709.57
#2024-08-12|1694.39
#2024-08-13|1766.32
#2024-08-14|1765.51
#2024-08-15|1725.00
#2024-08-16|1808.67
#2024-08-19|1783.61
#2024-08-20|1811.23
#2024-08-21|1789.84
#2024-08-22|1816.31
#2024-08-23|1851.59
#2024-08-26|1872.94
#2024-08-27|1870.64
#2024-08-28|1861.62
#2024-08-29|1854.75
#2024-08-30|1857.97
#2024-09-02|1851.15
#2024-09-03|1871.58
#2024-09-04|1775.36
#2024-09-05|1773.72
#2024-09-06|1771.31
#2024-09-09|1740.45
#2024-09-10|1727.31
#2024-09-11|1723.02
#2024-09-12|1778.78
#2024-09-13|1786.76
#2024-09-16|1789.38
#2024-09-17|1761.92
#2024-09-18|1755.11
#2024-09-19|1786.64
#2024-09-20|1797.95
#2024-09-23|1810.03
#2024-09-24|1825.66
#2024-09-25|1824.41
#2024-09-26|1865.66
#2024-09-27|1949.54
#2024-09-30|1852.37
#2024-10-01|1883.05
#2024-10-02|1803.97
#2024-10-03|1818.32
#2024-10-04|1793.47
#2024-10-07|1829.64
#2024-10-08|1807.95
#2024-10-09|1811.43
#2024-10-10|1826.12
#2024-10-11|1802.24
#2024-10-14|1792.56
#2024-10-15|1792.54
#2024-10-16|1764.32
#2024-10-17|1739.03
#2024-10-18|1747.32
#2024-10-21|1730.36
#2024-10-22|1703.83
#2024-10-23|1673.91
#2024-10-24|1682.45
#2024-10-25|1673.68
#2024-10-28|1641.16
#2024-10-29|1649.51
#2024-10-30|1665.95
#2024-10-31|1690.23
#2024-11-01|1638.80
#2024-11-04|1655.25
#2024-11-05|1694.84
#2024-11-06|1694.23
#2024-11-07|1723.47
#2024-11-08|1731.00
#2024-11-11|1695.18
#2024-11-12|1681.10
#2024-11-13|1640.39
#2024-11-14|1621.52
#2024-11-15|1629.70
#2024-11-18|1618.02
#2024-11-19|1641.57
#2024-11-20|1618.38
#2024-11-21|1621.60
#2024-11-22|1629.41
#2024-11-25|1667.39
#2024-11-26|1657.48
#2024-11-27|1650.19
#2024-11-28|1648.62
#2024-11-29|1656.28
#2024-12-02|1660.16
#2024-12-03|1689.06
#2024-12-04|1662.22
#2024-12-05|1648.50
#2024-12-06|1647.90
#2024-12-09|1635.86
#2024-12-10|1633.02
#2024-12-11|1620.24
#2024-12-12|1624.19
#2024-12-13|1577.84
#2024-12-16|1565.37
#2024-12-17|1565.34
#2024-12-18|1557.09
#2024-12-19|1506.26
#2024-12-20|1505.52
#2024-12-23|1514.55
#2024-12-24|1520.27
#2024-12-25|1523.02
#2024-12-26|1527.79
#2024-12-27|1555.24
#2024-12-30|1549.96
#2024-12-31|1550.35
#2025-01-01|1550.35
#2025-01-02|1548.37
#2025-01-03|1551.46
#2025-01-06|1533.26
#2025-01-07|1545.64
#2025-01-08|1532.80
#2025-01-09|1529.39
#2025-01-10|1528.32
#2025-01-13|1526.65
#2025-01-14|1499.40
#2025-01-15|1517.46
#2025-01-16|1537.35
#2025-01-17|1513.39
#2025-01-20|1540.23
#2025-01-21|1544.95
#2025-01-22|1548.78
#2025-01-23|1545.05
#2025-01-24|1551.03
#2025-01-27|1567.86
#2025-01-28|1539.66
#2025-01-29|1518.59
#2025-01-30|1524.73
#2025-01-31|1516.41
#2025-02-03|1451.49
#2025-02-04|1461.02
#2025-02-05|1490.76
#2025-02-06|1519.55
#2025-02-07|1518.36
#2025-02-10|1528.81
#2025-02-11|1519.60
#2025-02-12|1464.04
#2025-02-13|1521.29
#2025-02-14|1508.43
#2025-02-17|1501.50
#2025-02-18|1491.34
#2025-02-19|1501.57
#2025-02-20|1513.92
#2025-02-21|1532.79
#2025-02-24|1537.07
#2025-02-25|1532.35
#2025-02-26|1525.40
#2025-02-27|1525.90
#2025-02-28|1483.35
#2025-03-03|1500.11
#2025-03-04|1497.79
#2025-03-05|1503.37
#2025-03-06|1545.39
#2025-03-07|1520.30
#2025-03-10|1526.89
#2025-03-11|1499.58
#2025-03-12|1503.00
#2025-03-13|1509.20
#2025-03-14|1504.79
#2025-03-17|1513.60
#2025-03-18|1516.02
#2025-03-19|1524.49
#2025-03-20|1535.96
#2025-03-21|1516.89
#2025-03-24|1492.73
#2025-03-25|1512.99
#2025-03-26|1507.89
#2025-03-27|1512.77
#2025-03-28|1482.00
#2025-03-31|1434.73
#2025-04-01|1443.61
#2025-04-02|1433.53
#2025-04-03|1387.97
#2025-04-04|1365.23
#2025-04-07|1233.36
#2025-04-08|1331.16
#2025-04-09|1279.44
#2025-04-10|1413.56
#2025-04-11|1359.14
#2025-04-14|1391.01
#2025-04-15|1394.31
#2025-04-16|1372.91
#2025-04-17|1383.40
#2025-04-18|1374.77
#2025-04-21|1366.34
#2025-04-22|1359.13
#2025-04-23|1363.71
#2025-04-24|1400.08
#2025-04-25|1419.51
#2025-04-28|1466.84
#2025-04-29|1471.84
#2025-04-30|1476.47
#2025-05-01|1469.31
#2025-05-02|1513.35
#2025-05-05|1515.77
#2025-05-06|1525.64
#2025-05-07|1490.49
#2025-05-08|1476.87
#2025-05-09|1502.20
#2025-05-12|1485.16
#2025-05-13|1546.26
#2025-05-14|1533.44
#2025-05-15|1543.13
#2025-05-16|1552.90
#2025-05-19|1537.75
#2025-05-20|1537.18
#2025-05-21|1543.08
#2025-05-22|1537.89
#2025-05-23|1554.17
#2025-05-26|1562.53
#2025-05-27|1554.44
#2025-05-28|1544.73
#2025-05-29|1571.97
#2025-05-30|1569.25
#2025-06-02|1567.81
#2025-06-03|1557.62
#2025-06-04|1566.35
#2025-06-05|1545.59
#2025-06-06|1528.97
#2025-06-09|1532.76
#2025-06-10|1545.54
#2025-06-11|1567.62
#2025-06-12|1554.44
#2025-06-13|1513.85
#2025-06-16|1516.37
#2025-06-17|1521.41
#2025-06-18|1539.10
#2025-06-19|1504.99
#2025-06-20|1500.76
#2025-06-23|1476.60
#2025-06-24|1506.16
#2025-06-25|1517.14
#2025-06-26|1557.00
#2025-06-27|1585.13
#2025-06-30|1606.35
#2025-07-01|1607.00
#2025-07-02|1607.71
#2025-07-03|1612.17
#2025-07-04|1622.82
#2025-07-07|1592.79
#2025-07-08|1580.50
#2025-07-09|1578.99
#2025-07-10|1564.20
#2025-07-11|1568.44
#2025-07-14|1557.79
#2025-07-15|1540.58
#2025-07-16|1537.76
#2025-07-17|1543.86
#2025-07-18|1547.48
#2025-07-21|1558.81
#2025-07-22|1581.44
#2025-07-23|1640.28
#2025-07-24|1666.91
#2025-07-25|1568.06
#2025-07-28|1557.82
#2025-07-29|1528.96
#2025-07-30|1535.70
#2025-07-31|1517.86
#2025-08-01|1540.07
#2025-08-04|1536.54
#2025-08-05|1536.97
#2025-08-06|1551.83
#2025-08-07|1560.37
#2025-08-08|1554.57
#2025-08-11|1552.16
#2025-08-12|1561.70
#2025-08-13|1591.03
#2025-08-14|1584.32
#2025-08-15|1611.73
#2025-08-18|1607.83
#2025-08-19|1607.85
#2025-08-20|1611.78
#2025-08-21|1611.70
#2025-08-22|1606.23
#2025-08-25|1624.42
#2025-08-26|1616.85
#2025-08-27|1612.06
#2025-08-28|1624.12
#2025-08-29|1617.03
#2025-09-01|1608.96
#2025-09-02|1601.27
#2025-09-03|1587.45
#2025-09-04|1570.94
#2025-09-05|1600.15
#2025-09-08|1602.88
#2025-09-09|1603.30
#2025-09-10|1594.41
#2025-09-11|1600.05
#2025-09-12|1599.52
#2025-09-15|1602.23
#2025-09-16|1629.49
#2025-09-17|1625.96
#2025-09-18|1621.00
#2025-09-19|1625.40
#2025-09-22|1650.82
#2025-09-23|1651.94
#2025-09-24|1630.00
#2025-09-25|1631.00
#2025-09-26|1644.88
#2025-09-29|1633.27
#2025-09-30|1656.11
#2025-10-01|1652.84
#2025-10-02|1653.94
#2025-10-03|1697.23
#2025-10-06|1718.36
#2025-10-07|1718.20
#2025-10-08|1680.86
#2025-10-09|1688.25
#2025-10-10|1648.32
#2025-10-13|1648.92
#2025-10-14|1635.70
#2025-10-15|1644.65
#2025-10-16|1649.67
#2025-10-17|1630.65
#2025-10-20|1635.34
#2025-10-21|1638.11
#2025-10-22|1646.84
#2025-10-23|1634.75
#2025-10-24|1645.17
#2025-10-27|1623.71
#2025-10-28|1600.40
#2025-10-29|1592.72
#2025-10-30|1560.01
#2025-10-31|1567.24
#2025-11-03|1566.53
#2025-11-04|1573.99
#2025-11-05|1540.59
#2025-11-06|1551.80
#2025-11-07|1557.67
#2025-11-10|1562.78
#2025-11-11|1567.75
#2025-11-12|1571.31
#2025-11-13|1591.40
#2025-11-14|1601.05
#2025-11-17|1577.42
#2025-11-18|1526.17
#2025-11-19|1504.00
#2025-11-20|1506.87
#2025-11-21|1539.07
#2025-11-24|1536.71
#2025-11-25|1533.06
#2025-11-26|1565.65
#2025-11-27|1573.99
#2025-11-28|1591.95
#2025-12-01|1574.56
#2025-12-02|1577.68
#2025-12-03|1576.52
#2025-12-04|1625.37
#2025-12-05|1601.79
#2025-12-08|1606.72
#2025-12-09|1593.86
#2025-12-10|1604.36
#2025-12-11|1571.65
#2025-12-12|1631.04
#2025-12-15|1664.90
#2025-12-16|1619.93
#2025-12-17|1606.44
#2025-12-18|1603.32
#2025-12-19|1585.99
#2025-12-22|1611.32
#2025-12-23|1629.18
#2025-12-24|1634.24
#2025-12-25|1638.27
#2025-12-26|1625.27
#2025-12-29|1633.53
#2025-12-30|1619.51
#2025-12-31|1615.27
#2026-01-01|1615.27
#2026-01-02|1616.92
#2026-01-05|1640.98
#2026-01-06|1710.36
#2026-01-07|1709.31
#2026-01-08|1665.29
#2026-01-09|1673.27
#2026-01-12|1672.42
#2026-01-13|1734.27
#2026-01-14|1774.25