Table Data - Nasdaq DM Asia Basic Materials Large Mid Cap Index
| Title | Nasdaq DM Asia Basic Materials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQDMASIA55LM |
| 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 10:44 PM CST |
| Notes | For more information about this series, see: NQDMASIA55LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 773.26 |
| 2001-04-02 | 767.01 |
| 2001-04-03 | 791.65 |
| 2001-04-04 | 809.44 |
| 2001-04-05 | 824.54 |
| 2001-04-06 | 826.16 |
| 2001-04-09 | 803.14 |
| 2001-04-10 | 799.89 |
| 2001-04-11 | 808.13 |
| 2001-04-12 | 827.82 |
| 2001-04-13 | . |
| 2001-04-16 | 819.01 |
| 2001-04-17 | 828.83 |
| 2001-04-18 | 848.10 |
| 2001-04-19 | 858.01 |
| 2001-04-20 | 857.10 |
| 2001-04-23 | 869.83 |
| 2001-04-24 | 873.84 |
| 2001-04-25 | 880.75 |
| 2001-04-26 | 885.18 |
| 2001-04-27 | 882.20 |
| 2001-04-30 | 883.99 |
| 2001-05-01 | 919.68 |
| 2001-05-02 | 913.35 |
| 2001-05-03 | 920.52 |
| 2001-05-04 | 920.67 |
| 2001-05-07 | 916.18 |
| 2001-05-08 | 899.11 |
| 2001-05-09 | 879.82 |
| 2001-05-10 | 883.19 |
| 2001-05-11 | 885.11 |
| 2001-05-14 | 864.67 |
| 2001-05-15 | 872.58 |
| 2001-05-16 | 852.87 |
| 2001-05-17 | 863.88 |
| 2001-05-18 | 856.51 |
| 2001-05-21 | 880.29 |
| 2001-05-22 | 872.49 |
| 2001-05-23 | 890.99 |
| 2001-05-24 | 896.49 |
| 2001-05-25 | 874.91 |
| 2001-05-28 | . |
| 2001-05-29 | 876.77 |
| 2001-05-30 | 866.54 |
| 2001-05-31 | 863.05 |
| 2001-06-01 | 860.86 |
| 2001-06-04 | 857.51 |
| 2001-06-05 | 843.45 |
| 2001-06-06 | 838.27 |
| 2001-06-07 | 854.35 |
| 2001-06-08 | 849.02 |
| 2001-06-11 | 840.01 |
| 2001-06-12 | 811.98 |
| 2001-06-13 | 816.70 |
| 2001-06-14 | 820.36 |
| 2001-06-15 | 806.98 |
| 2001-06-18 | 799.44 |
| 2001-06-19 | 795.74 |
| 2001-06-20 | 792.48 |
| 2001-06-21 | 801.39 |
| 2001-06-22 | 811.16 |
| 2001-06-25 | 803.07 |
| 2001-06-26 | 808.15 |
| 2001-06-27 | 805.74 |
| 2001-06-28 | 786.78 |
| 2001-06-29 | 787.44 |
| 2001-07-02 | 786.47 |
| 2001-07-03 | 787.41 |
| 2001-07-04 | . |
| 2001-07-05 | 760.46 |
| 2001-07-06 | 745.21 |
| 2001-07-09 | 745.31 |
| 2001-07-10 | 751.84 |
| 2001-07-11 | 741.25 |
| 2001-07-12 | 750.34 |
| 2001-07-13 | 745.56 |
| 2001-07-16 | 743.24 |
| 2001-07-17 | 729.86 |
| 2001-07-18 | 717.42 |
| 2001-07-19 | 727.12 |
| 2001-07-20 | 729.46 |
| 2001-07-23 | 702.41 |
| 2001-07-24 | 702.85 |
| 2001-07-25 | 716.48 |
| 2001-07-26 | 714.46 |
| 2001-07-27 | 706.75 |
| 2001-07-30 | 689.35 |
| 2001-07-31 | 706.47 |
| 2001-08-01 | 711.56 |
| 2001-08-02 | 737.34 |
| 2001-08-03 | 735.31 |
| 2001-08-06 | 736.28 |
| 2001-08-07 | 736.65 |
| 2001-08-08 | 740.94 |
| 2001-08-09 | 717.64 |
| 2001-08-10 | 718.22 |
| 2001-08-13 | 702.35 |
| 2001-08-14 | 719.06 |
| 2001-08-15 | 725.35 |
| 2001-08-16 | 720.40 |
| 2001-08-17 | 714.19 |
| 2001-08-20 | 709.14 |
| 2001-08-21 | 721.47 |
| 2001-08-22 | 721.09 |
| 2001-08-23 | 715.16 |
| 2001-08-24 | 712.10 |
| 2001-08-27 | 709.53 |
| 2001-08-28 | 692.60 |
| 2001-08-29 | 688.69 |
| 2001-08-30 | 678.37 |
| 2001-08-31 | 673.07 |
| 2001-09-03 | . |
| 2001-09-04 | 651.36 |
| 2001-09-05 | 640.86 |
| 2001-09-06 | 624.36 |
| 2001-09-07 | 618.61 |
| 2001-09-10 | 600.09 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 578.84 |
| 2001-09-18 | 595.49 |
| 2001-09-19 | 619.70 |
| 2001-09-20 | 604.25 |
| 2001-09-21 | 582.08 |
| 2001-09-24 | 577.77 |
| 2001-09-25 | 591.14 |
| 2001-09-26 | 582.93 |
| 2001-09-27 | 579.08 |
| 2001-09-28 | 593.68 |
| 2001-10-01 | 610.32 |
| 2001-10-02 | 604.58 |
| 2001-10-03 | 592.79 |
| 2001-10-04 | 605.58 |
| 2001-10-05 | 608.17 |
| 2001-10-08 | 610.28 |
| 2001-10-09 | 593.17 |
| 2001-10-10 | 582.58 |
| 2001-10-11 | 599.40 |
| 2001-10-12 | 613.95 |
| 2001-10-15 | 615.62 |
| 2001-10-16 | 621.43 |
| 2001-10-17 | 628.81 |
| 2001-10-18 | 616.60 |
| 2001-10-19 | 616.06 |
| 2001-10-22 | 628.87 |
| 2001-10-23 | 635.42 |
| 2001-10-24 | 637.14 |
| 2001-10-25 | 646.66 |
| 2001-10-26 | 649.82 |
| 2001-10-29 | 638.96 |
| 2001-10-30 | 627.91 |
| 2001-10-31 | 623.72 |
| 2001-11-01 | 630.59 |
| 2001-11-02 | 634.83 |
| 2001-11-05 | 642.97 |
| 2001-11-06 | 658.29 |
| 2001-11-07 | 642.00 |
| 2001-11-08 | 655.31 |
| 2001-11-09 | 647.76 |
| 2001-11-12 | 636.00 |
| 2001-11-13 | 619.21 |
| 2001-11-14 | 614.47 |
| 2001-11-15 | 636.94 |
| 2001-11-16 | 644.17 |
| 2001-11-19 | 645.91 |
| 2001-11-20 | 645.00 |
| 2001-11-21 | 641.17 |
| 2001-11-22 | . |
| 2001-11-23 | 647.03 |
| 2001-11-26 | 670.41 |
| 2001-11-27 | 665.85 |
| 2001-11-28 | 653.65 |
| 2001-11-29 | 656.14 |
| 2001-11-30 | 659.21 |
| 2001-12-03 | 643.36 |
| 2001-12-04 | 651.89 |
| 2001-12-05 | 662.80 |
| 2001-12-06 | 666.12 |
| 2001-12-07 | 655.05 |
| 2001-12-10 | 641.49 |
| 2001-12-11 | 639.37 |
| 2001-12-12 | 658.08 |
| 2001-12-13 | 639.56 |
| 2001-12-14 | 632.36 |
| 2001-12-17 | 616.28 |
| 2001-12-18 | 619.82 |
| 2001-12-19 | 623.65 |
| 2001-12-20 | 623.18 |
| 2001-12-21 | 612.94 |
| 2001-12-24 | 611.03 |
| 2001-12-25 | . |
| 2001-12-26 | 601.12 |
| 2001-12-27 | 613.99 |
| 2001-12-28 | 629.89 |
| 2001-12-31 | 630.56 |
| 2002-01-01 | . |
| 2002-01-02 | 625.51 |
| 2002-01-03 | 627.52 |
| 2002-01-04 | 635.45 |
| 2002-01-07 | 642.13 |
| 2002-01-08 | 619.65 |
| 2002-01-09 | 618.97 |
| 2002-01-10 | 609.82 |
| 2002-01-11 | 609.73 |
| 2002-01-14 | 611.49 |
| 2002-01-15 | 593.25 |
| 2002-01-16 | 599.39 |
| 2002-01-17 | 595.18 |
| 2002-01-18 | 613.64 |
| 2002-01-21 | . |
| 2002-01-22 | 595.59 |
| 2002-01-23 | 587.46 |
| 2002-01-24 | 590.20 |
| 2002-01-25 | 598.00 |
| 2002-01-28 | 606.12 |
| 2002-01-29 | 598.49 |
| 2002-01-30 | 589.17 |
| 2002-01-31 | 591.00 |
| 2002-02-01 | 583.59 |
| 2002-02-04 | 586.10 |
| 2002-02-05 | 578.00 |
| 2002-02-06 | 581.34 |
| 2002-02-07 | 585.33 |
| 2002-02-08 | 585.42 |
| 2002-02-11 | 590.63 |
| 2002-02-12 | 604.12 |
| 2002-02-13 | 617.27 |
| 2002-02-14 | 633.94 |
| 2002-02-15 | 631.70 |
| 2002-02-18 | . |
| 2002-02-19 | 612.03 |
| 2002-02-20 | 607.65 |
| 2002-02-21 | 633.39 |
| 2002-02-22 | 633.36 |
| 2002-02-25 | 630.91 |
| 2002-02-26 | 626.42 |
| 2002-02-27 | 648.68 |
| 2002-02-28 | 661.84 |
| 2002-03-01 | 677.97 |
| 2002-03-04 | 722.16 |
| 2002-03-05 | 705.69 |
| 2002-03-06 | 704.16 |
| 2002-03-07 | 719.16 |
| 2002-03-08 | 726.53 |
| 2002-03-11 | 737.64 |
| 2002-03-12 | 710.92 |
| 2002-03-13 | 688.17 |
| 2002-03-14 | 696.10 |
| 2002-03-15 | 716.51 |
| 2002-03-18 | 700.18 |
| 2002-03-19 | 715.97 |
| 2002-03-20 | 707.11 |
| 2002-03-21 | 704.19 |
| 2002-03-22 | 680.48 |
| 2002-03-25 | 674.39 |
| 2002-03-26 | 669.76 |
| 2002-03-27 | 689.94 |
| 2002-03-28 | 696.34 |
| 2002-03-29 | . |
| 2002-04-01 | 673.82 |
| 2002-04-02 | 689.30 |
| 2002-04-03 | 710.56 |
| 2002-04-04 | 729.38 |
| 2002-04-05 | 735.14 |
| 2002-04-08 | 736.10 |
| 2002-04-09 | 717.04 |
| 2002-04-10 | 718.94 |
| 2002-04-11 | 705.32 |
| 2002-04-12 | 700.37 |
| 2002-04-15 | 715.50 |
| 2002-04-16 | 720.94 |
| 2002-04-17 | 731.71 |
| 2002-04-18 | 742.69 |
| 2002-04-19 | 738.13 |
| 2002-04-22 | 739.86 |
| 2002-04-23 | 747.03 |
| 2002-04-24 | 753.53 |
| 2002-04-25 | 765.67 |
| 2002-04-26 | 755.13 |
| 2002-04-29 | 753.75 |
| 2002-04-30 | 742.38 |
| 2002-05-01 | 748.97 |
| 2002-05-02 | 749.31 |
| 2002-05-03 | 755.13 |
| 2002-05-06 | 752.75 |
| 2002-05-07 | 742.79 |
| 2002-05-08 | 742.61 |
| 2002-05-09 | 747.41 |
| 2002-05-10 | 747.51 |
| 2002-05-13 | 730.15 |
| 2002-05-14 | 715.56 |
| 2002-05-15 | 738.73 |
| 2002-05-16 | 742.60 |
| 2002-05-17 | 753.36 |
| 2002-05-20 | 758.89 |
| 2002-05-21 | 777.22 |
| 2002-05-22 | 787.23 |
| 2002-05-23 | 777.09 |
| 2002-05-24 | 782.43 |
| 2002-05-27 | . |
| 2002-05-28 | 771.44 |
| 2002-05-29 | 759.94 |
| 2002-05-30 | 758.87 |
| 2002-05-31 | 754.65 |
| 2002-06-03 | 768.78 |
| 2002-06-04 | 760.12 |
| 2002-06-05 | 757.05 |
| 2002-06-06 | 752.13 |
| 2002-06-07 | 743.78 |
| 2002-06-10 | 742.46 |
| 2002-06-11 | 742.39 |
| 2002-06-12 | 729.47 |
| 2002-06-13 | 726.29 |
| 2002-06-14 | 732.71 |
| 2002-06-17 | 707.90 |
| 2002-06-18 | 724.10 |
| 2002-06-19 | 699.45 |
| 2002-06-20 | 724.03 |
| 2002-06-21 | 724.96 |
| 2002-06-24 | 725.58 |
| 2002-06-25 | 733.49 |
| 2002-06-26 | 723.64 |
| 2002-06-27 | 730.67 |
| 2002-06-28 | 756.11 |
| 2002-07-01 | 746.90 |
| 2002-07-02 | 742.30 |
| 2002-07-03 | 757.61 |
| 2002-07-04 | . |
| 2002-07-05 | 753.54 |
| 2002-07-08 | 758.97 |
| 2002-07-09 | 769.29 |
| 2002-07-10 | 762.24 |
| 2002-07-11 | 753.76 |
| 2002-07-12 | 758.83 |
| 2002-07-15 | 751.75 |
| 2002-07-16 | 742.07 |
| 2002-07-17 | 745.91 |
| 2002-07-18 | 767.43 |
| 2002-07-19 | 745.43 |
| 2002-07-22 | 738.27 |
| 2002-07-23 | 741.72 |
| 2002-07-24 | 728.05 |
| 2002-07-25 | 719.14 |
| 2002-07-26 | 684.42 |
| 2002-07-29 | 678.85 |
| 2002-07-30 | 678.85 |
| 2002-07-31 | 670.60 |
| 2002-08-01 | 662.27 |
| 2002-08-02 | 648.45 |
| 2002-08-05 | 635.22 |
| 2002-08-06 | 620.58 |
| 2002-08-07 | 654.42 |
| 2002-08-08 | 650.71 |
| 2002-08-09 | 662.90 |
| 2002-08-12 | 651.70 |
| 2002-08-13 | 648.15 |
| 2002-08-14 | 660.64 |
| 2002-08-15 | 662.27 |
| 2002-08-16 | 665.82 |
| 2002-08-19 | 643.40 |
| 2002-08-20 | 638.27 |
| 2002-08-21 | 652.46 |
| 2002-08-22 | 667.63 |
| 2002-08-23 | 672.64 |
| 2002-08-26 | 688.88 |
| 2002-08-27 | 685.75 |
| 2002-08-28 | 670.44 |
| 2002-08-29 | 661.69 |
| 2002-08-30 | 659.37 |
| 2002-09-02 | . |
| 2002-09-03 | 635.49 |
| 2002-09-04 | 615.86 |
| 2002-09-05 | 622.87 |
| 2002-09-06 | 611.18 |
| 2002-09-09 | 624.34 |
| 2002-09-10 | 627.88 |
| 2002-09-11 | 629.07 |
| 2002-09-12 | 630.17 |
| 2002-09-13 | 622.03 |
| 2002-09-16 | 616.15 |
| 2002-09-17 | 622.10 |
| 2002-09-18 | 618.90 |
| 2002-09-19 | 629.61 |
| 2002-09-20 | 607.70 |
| 2002-09-23 | 605.17 |
| 2002-09-24 | 602.88 |
| 2002-09-25 | 593.43 |
| 2002-09-26 | 604.63 |
| 2002-09-27 | 617.00 |
| 2002-09-30 | 617.61 |
| 2002-10-01 | 598.99 |
| 2002-10-02 | 591.26 |
| 2002-10-03 | 574.61 |
| 2002-10-04 | 578.10 |
| 2002-10-07 | 546.33 |
| 2002-10-08 | 547.79 |
| 2002-10-09 | 536.22 |
| 2002-10-10 | 533.81 |
| 2002-10-11 | 542.48 |
| 2002-10-14 | 542.13 |
| 2002-10-15 | 554.42 |
| 2002-10-16 | 562.63 |
| 2002-10-17 | 558.72 |
| 2002-10-18 | 564.76 |
| 2002-10-21 | 561.03 |
| 2002-10-22 | 541.27 |
| 2002-10-23 | 540.76 |
| 2002-10-24 | 531.55 |
| 2002-10-25 | 545.66 |
| 2002-10-28 | 543.56 |
| 2002-10-29 | 549.49 |
| 2002-10-30 | 555.66 |
| 2002-10-31 | 551.60 |
| 2002-11-01 | 552.41 |
| 2002-11-04 | 551.42 |
| 2002-11-05 | 581.39 |
| 2002-11-06 | 577.66 |
| 2002-11-07 | 583.92 |
| 2002-11-08 | 578.37 |
| 2002-11-11 | 573.72 |
| 2002-11-12 | 566.39 |
| 2002-11-13 | 557.66 |
| 2002-11-14 | 552.64 |
| 2002-11-15 | 561.93 |
| 2002-11-18 | 549.93 |
| 2002-11-19 | 551.56 |
| 2002-11-20 | 555.97 |
| 2002-11-21 | 568.86 |
| 2002-11-22 | 576.36 |
| 2002-11-25 | 592.57 |
| 2002-11-26 | 582.89 |
| 2002-11-27 | 581.58 |
| 2002-11-28 | . |
| 2002-11-29 | 605.23 |
| 2002-12-02 | 588.51 |
| 2002-12-03 | 586.27 |
| 2002-12-04 | 566.50 |
| 2002-12-05 | 563.46 |
| 2002-12-06 | 571.96 |
| 2002-12-09 | 575.48 |
| 2002-12-10 | 578.24 |
| 2002-12-11 | 580.12 |
| 2002-12-12 | 575.88 |
| 2002-12-13 | 572.78 |
| 2002-12-16 | 570.98 |
| 2002-12-17 | 572.03 |
| 2002-12-18 | 558.56 |
| 2002-12-19 | 566.40 |
| 2002-12-20 | 572.92 |
| 2002-12-23 | 574.63 |
| 2002-12-24 | 581.23 |
| 2002-12-25 | . |
| 2002-12-26 | 590.73 |
| 2002-12-27 | 597.61 |
| 2002-12-30 | 601.56 |
| 2002-12-31 | 600.82 |
| 2003-01-01 | . |
| 2003-01-02 | 595.18 |
| 2003-01-03 | 595.25 |
| 2003-01-06 | 605.67 |
| 2003-01-07 | 596.99 |
| 2003-01-08 | 585.85 |
| 2003-01-09 | 591.64 |
| 2003-01-10 | 591.59 |
| 2003-01-13 | 594.55 |
| 2003-01-14 | 611.23 |
| 2003-01-15 | 624.44 |
| 2003-01-16 | 622.34 |
| 2003-01-17 | 626.45 |
| 2003-01-20 | . |
| 2003-01-21 | 623.57 |
| 2003-01-22 | 616.17 |
| 2003-01-23 | 631.45 |
| 2003-01-24 | 631.89 |
| 2003-01-27 | 616.70 |
| 2003-01-28 | 610.67 |
| 2003-01-29 | 600.48 |
| 2003-01-30 | 598.07 |
| 2003-01-31 | 593.90 |
| 2003-02-03 | 596.36 |
| 2003-02-04 | 601.36 |
| 2003-02-05 | 604.24 |
| 2003-02-06 | 596.09 |
| 2003-02-07 | 594.39 |
| 2003-02-10 | 590.34 |
| 2003-02-11 | 588.51 |
| 2003-02-12 | 593.31 |
| 2003-02-13 | 587.65 |
| 2003-02-14 | 594.13 |
| 2003-02-17 | . |
| 2003-02-18 | 605.58 |
| 2003-02-19 | 604.43 |
| 2003-02-20 | 603.50 |
| 2003-02-21 | 597.62 |
| 2003-02-24 | 610.10 |
| 2003-02-25 | 596.28 |
| 2003-02-26 | 601.31 |
| 2003-02-27 | 594.89 |
| 2003-02-28 | 592.87 |
| 2003-03-03 | 594.27 |
| 2003-03-04 | 595.99 |
| 2003-03-05 | 599.08 |
| 2003-03-06 | 594.41 |
| 2003-03-07 | 577.67 |
| 2003-03-10 | 566.77 |
| 2003-03-11 | 549.86 |
| 2003-03-12 | 553.13 |
| 2003-03-13 | 545.16 |
| 2003-03-14 | 553.48 |
| 2003-03-17 | 549.59 |
| 2003-03-18 | 556.07 |
| 2003-03-19 | 555.60 |
| 2003-03-20 | 571.09 |
| 2003-03-21 | 565.00 |
| 2003-03-24 | 587.25 |
| 2003-03-25 | 575.71 |
| 2003-03-26 | 586.60 |
| 2003-03-27 | 580.85 |
| 2003-03-28 | 575.39 |
| 2003-03-31 | 562.79 |
| 2003-04-01 | 551.92 |
| 2003-04-02 | 563.38 |
| 2003-04-03 | 557.98 |
| 2003-04-04 | 550.29 |
| 2003-04-07 | 561.11 |
| 2003-04-08 | 554.52 |
| 2003-04-09 | 548.28 |
| 2003-04-10 | 547.08 |
| 2003-04-11 | 535.13 |
| 2003-04-14 | 526.22 |
| 2003-04-15 | 533.35 |
| 2003-04-16 | 533.35 |
| 2003-04-17 | 535.33 |
| 2003-04-18 | . |
| 2003-04-21 | 539.82 |
| 2003-04-22 | 530.83 |
| 2003-04-23 | 526.96 |
| 2003-04-24 | 533.33 |
| 2003-04-25 | 522.00 |
| 2003-04-28 | 520.75 |
| 2003-04-29 | 521.47 |
| 2003-04-30 | 544.53 |
| 2003-05-01 | 544.70 |
| 2003-05-02 | 548.12 |
| 2003-05-05 | 549.42 |
| 2003-05-06 | 563.03 |
| 2003-05-07 | 570.81 |
| 2003-05-08 | 565.02 |
| 2003-05-09 | 572.62 |
| 2003-05-12 | 584.47 |
| 2003-05-13 | 580.06 |
| 2003-05-14 | 582.12 |
| 2003-05-15 | 571.39 |
| 2003-05-16 | 573.70 |
| 2003-05-19 | 562.91 |
| 2003-05-20 | 562.32 |
| 2003-05-21 | 555.41 |
| 2003-05-22 | 558.85 |
| 2003-05-23 | 570.39 |
| 2003-05-26 | . |
| 2003-05-27 | 562.60 |
| 2003-05-28 | 557.77 |
| 2003-05-29 | 563.08 |
| 2003-05-30 | 559.77 |
| 2003-06-02 | 569.82 |
| 2003-06-03 | 571.20 |
| 2003-06-04 | 573.52 |
| 2003-06-05 | 593.17 |
| 2003-06-06 | 597.86 |
| 2003-06-09 | 608.68 |
| 2003-06-10 | 607.76 |
| 2003-06-11 | 608.15 |
| 2003-06-12 | 608.36 |
| 2003-06-13 | 612.15 |
| 2003-06-16 | 609.61 |
| 2003-06-17 | 618.46 |
| 2003-06-18 | 619.27 |
| 2003-06-19 | 615.11 |
| 2003-06-20 | 626.85 |
| 2003-06-23 | 641.18 |
| 2003-06-24 | 620.05 |
| 2003-06-25 | 624.18 |
| 2003-06-26 | 622.67 |
| 2003-06-27 | 636.56 |
| 2003-06-30 | 633.98 |
| 2003-07-01 | 643.50 |
| 2003-07-02 | 667.65 |
| 2003-07-03 | 670.63 |
| 2003-07-04 | . |
| 2003-07-07 | 673.71 |
| 2003-07-08 | 670.12 |
| 2003-07-09 | 683.21 |
| 2003-07-10 | 680.75 |
| 2003-07-11 | 662.15 |
| 2003-07-14 | 670.22 |
| 2003-07-15 | 675.59 |
| 2003-07-16 | 665.37 |
| 2003-07-17 | 651.62 |
| 2003-07-18 | 652.74 |
| 2003-07-21 | 655.11 |
| 2003-07-22 | 656.66 |
| 2003-07-23 | 672.47 |
| 2003-07-24 | 674.68 |
| 2003-07-25 | 672.93 |
| 2003-07-28 | 680.83 |
| 2003-07-29 | 677.95 |
| 2003-07-30 | 659.67 |
| 2003-07-31 | 657.22 |
| 2003-08-01 | 666.06 |
| 2003-08-04 | 664.14 |
| 2003-08-05 | 660.48 |
| 2003-08-06 | 655.18 |
| 2003-08-07 | 668.29 |
| 2003-08-08 | 667.85 |
| 2003-08-11 | 682.99 |
| 2003-08-12 | 687.47 |
| 2003-08-13 | 709.71 |
| 2003-08-14 | 729.90 |
| 2003-08-15 | 726.75 |
| 2003-08-18 | 743.31 |
| 2003-08-19 | 753.23 |
| 2003-08-20 | 779.25 |
| 2003-08-21 | 796.08 |
| 2003-08-22 | 790.90 |
| 2003-08-25 | 784.11 |
| 2003-08-26 | 796.42 |
| 2003-08-27 | 792.30 |
| 2003-08-28 | 786.76 |
| 2003-08-29 | 791.47 |
| 2003-09-01 | . |
| 2003-09-02 | 824.84 |
| 2003-09-03 | 817.55 |
| 2003-09-04 | 800.07 |
| 2003-09-05 | 800.08 |
| 2003-09-08 | 803.23 |
| 2003-09-09 | 820.05 |
| 2003-09-10 | 811.81 |
| 2003-09-11 | 793.85 |
| 2003-09-12 | 808.18 |
| 2003-09-15 | 807.35 |
| 2003-09-16 | 820.89 |
| 2003-09-17 | 826.70 |
| 2003-09-18 | 839.52 |
| 2003-09-19 | 832.30 |
| 2003-09-22 | 824.54 |
| 2003-09-23 | 827.91 |
| 2003-09-24 | 836.32 |
| 2003-09-25 | 813.06 |
| 2003-09-26 | 805.35 |
| 2003-09-29 | 790.22 |
| 2003-09-30 | 796.08 |
| 2003-10-01 | 807.19 |
| 2003-10-02 | 828.27 |
| 2003-10-03 | 855.25 |
| 2003-10-06 | 855.05 |
| 2003-10-07 | 864.52 |
| 2003-10-08 | 854.64 |
| 2003-10-09 | 863.10 |
| 2003-10-10 | 874.14 |
| 2003-10-13 | 871.14 |
| 2003-10-14 | 874.27 |
| 2003-10-15 | 887.51 |
| 2003-10-16 | 894.87 |
| 2003-10-17 | 896.78 |
| 2003-10-20 | 909.47 |
| 2003-10-21 | 907.53 |
| 2003-10-22 | 904.80 |
| 2003-10-23 | 854.24 |
| 2003-10-24 | 859.20 |
| 2003-10-27 | 872.70 |
| 2003-10-28 | 878.41 |
| 2003-10-29 | 894.56 |
| 2003-10-30 | 897.73 |
| 2003-10-31 | 878.30 |
| 2003-11-03 | 868.23 |
| 2003-11-04 | 899.10 |
| 2003-11-05 | 904.44 |
| 2003-11-06 | 879.04 |
| 2003-11-07 | 890.63 |
| 2003-11-10 | 893.25 |
| 2003-11-11 | 868.30 |
| 2003-11-12 | 855.14 |
| 2003-11-13 | 874.32 |
| 2003-11-14 | 861.88 |
| 2003-11-17 | 818.66 |
| 2003-11-18 | 827.98 |
| 2003-11-19 | 800.76 |
| 2003-11-20 | 816.86 |
| 2003-11-21 | 828.90 |
| 2003-11-24 | 825.75 |
| 2003-11-25 | 838.45 |
| 2003-11-26 | 852.66 |
| 2003-11-27 | . |
| 2003-11-28 | 843.89 |
| 2003-12-01 | 862.68 |
| 2003-12-02 | 868.87 |
| 2003-12-03 | 873.72 |
| 2003-12-04 | 878.64 |
| 2003-12-05 | 881.26 |
| 2003-12-08 | 860.37 |
| 2003-12-09 | 858.81 |
| 2003-12-10 | 834.31 |
| 2003-12-11 | 840.51 |
| 2003-12-12 | 861.90 |
| 2003-12-15 | 887.10 |
| 2003-12-16 | 880.63 |
| 2003-12-17 | 872.73 |
| 2003-12-18 | 864.31 |
| 2003-12-19 | 886.75 |
| 2003-12-22 | 896.42 |
| 2003-12-23 | 896.88 |
| 2003-12-24 | 896.69 |
| 2003-12-25 | . |
| 2003-12-26 | 915.51 |
| 2003-12-29 | 921.79 |
| 2003-12-30 | 937.51 |
| 2003-12-31 | 935.45 |
| 2004-01-01 | . |
| 2004-01-02 | 936.76 |
| 2004-01-05 | 956.37 |
| 2004-01-06 | 948.48 |
| 2004-01-07 | 942.07 |
| 2004-01-08 | 947.80 |
| 2004-01-09 | 945.41 |
| 2004-01-12 | 944.88 |
| 2004-01-13 | 934.31 |
| 2004-01-14 | 939.91 |
| 2004-01-15 | 925.81 |
| 2004-01-16 | 921.98 |
| 2004-01-19 | . |
| 2004-01-20 | 926.62 |
| 2004-01-21 | 932.42 |
| 2004-01-22 | 936.51 |
| 2004-01-23 | 943.07 |
| 2004-01-26 | 929.50 |
| 2004-01-27 | 934.18 |
| 2004-01-28 | 918.92 |
| 2004-01-29 | 904.00 |
| 2004-01-30 | 911.92 |
| 2004-02-02 | 908.24 |
| 2004-02-03 | 905.64 |
| 2004-02-04 | 880.60 |
| 2004-02-05 | 879.69 |
| 2004-02-06 | 883.05 |
| 2004-02-09 | 885.54 |
| 2004-02-10 | 877.06 |
| 2004-02-11 | 877.06 |
| 2004-02-12 | 870.18 |
| 2004-02-13 | 875.44 |
| 2004-02-16 | . |
| 2004-02-17 | 893.72 |
| 2004-02-18 | 887.64 |
| 2004-02-19 | 879.89 |
| 2004-02-20 | 863.46 |
| 2004-02-23 | 877.48 |
| 2004-02-24 | 863.00 |
| 2004-02-25 | 850.18 |
| 2004-02-26 | 851.32 |
| 2004-02-27 | 869.68 |
| 2004-03-01 | 897.39 |
| 2004-03-02 | 899.65 |
| 2004-03-03 | 890.24 |
| 2004-03-04 | 876.80 |
| 2004-03-05 | 876.05 |
| 2004-03-08 | 876.29 |
| 2004-03-09 | 888.81 |
| 2004-03-10 | 882.00 |
| 2004-03-11 | 874.26 |
| 2004-03-12 | 870.11 |
| 2004-03-15 | 877.52 |
| 2004-03-16 | 888.35 |
| 2004-03-17 | 905.31 |
| 2004-03-18 | 917.49 |
| 2004-03-19 | 907.95 |
| 2004-03-22 | 902.59 |
| 2004-03-23 | 908.57 |
| 2004-03-24 | 932.94 |
| 2004-03-25 | 957.78 |
| 2004-03-26 | 987.04 |
| 2004-03-29 | 985.48 |
| 2004-03-30 | 980.63 |
| 2004-03-31 | 1001.84 |
| 2004-04-01 | 994.48 |
| 2004-04-02 | 994.76 |
| 2004-04-05 | 995.25 |
| 2004-04-06 | 995.82 |
| 2004-04-07 | 1004.34 |
| 2004-04-08 | 1003.54 |
| 2004-04-09 | . |
| 2004-04-12 | 990.09 |
| 2004-04-13 | 985.27 |
| 2004-04-14 | 977.86 |
| 2004-04-15 | 956.69 |
| 2004-04-16 | 959.76 |
| 2004-04-19 | 948.76 |
| 2004-04-20 | 975.65 |
| 2004-04-21 | 977.14 |
| 2004-04-22 | 968.15 |
| 2004-04-23 | 978.18 |
| 2004-04-26 | 988.55 |
| 2004-04-27 | 970.80 |
| 2004-04-28 | 964.38 |
| 2004-04-29 | 962.32 |
| 2004-04-30 | 925.45 |
| 2004-05-03 | 925.07 |
| 2004-05-04 | 929.66 |
| 2004-05-05 | 940.02 |
| 2004-05-06 | 914.09 |
| 2004-05-07 | 893.75 |
| 2004-05-10 | 838.07 |
| 2004-05-11 | 845.23 |
| 2004-05-12 | 876.74 |
| 2004-05-13 | 849.62 |
| 2004-05-14 | 838.27 |
| 2004-05-17 | 808.15 |
| 2004-05-18 | 833.16 |
| 2004-05-19 | 864.45 |
| 2004-05-20 | 853.59 |
| 2004-05-21 | 872.66 |
| 2004-05-24 | 875.43 |
| 2004-05-25 | 867.64 |
| 2004-05-26 | 886.37 |
| 2004-05-27 | 885.89 |
| 2004-05-28 | 889.31 |
| 2004-05-31 | . |
| 2004-06-01 | 895.43 |
| 2004-06-02 | 884.59 |
| 2004-06-03 | 859.23 |
| 2004-06-04 | 859.32 |
| 2004-06-07 | 889.40 |
| 2004-06-08 | 893.64 |
| 2004-06-09 | 894.76 |
| 2004-06-10 | 897.27 |
| 2004-06-11 | . |
| 2004-06-14 | 885.86 |
| 2004-06-15 | 887.02 |
| 2004-06-16 | 892.55 |
| 2004-06-17 | 897.09 |
| 2004-06-18 | 888.86 |
| 2004-06-21 | 902.62 |
| 2004-06-22 | 902.81 |
| 2004-06-23 | 909.46 |
| 2004-06-24 | 938.17 |
| 2004-06-25 | 933.14 |
| 2004-06-28 | 938.85 |
| 2004-06-29 | 929.86 |
| 2004-06-30 | 926.41 |
| 2004-07-01 | 935.97 |
| 2004-07-02 | 926.10 |
| 2004-07-05 | . |
| 2004-07-06 | 911.70 |
| 2004-07-07 | 918.54 |
| 2004-07-08 | 914.23 |
| 2004-07-09 | 916.21 |
| 2004-07-12 | 926.65 |
| 2004-07-13 | 923.74 |
| 2004-07-14 | 902.45 |
| 2004-07-15 | 898.02 |
| 2004-07-16 | 915.85 |
| 2004-07-19 | 919.36 |
| 2004-07-20 | 901.41 |
| 2004-07-21 | 899.33 |
| 2004-07-22 | 891.24 |
| 2004-07-23 | 874.13 |
| 2004-07-26 | 865.61 |
| 2004-07-27 | 842.41 |
| 2004-07-28 | 849.66 |
| 2004-07-29 | 838.60 |
| 2004-07-30 | 855.62 |
| 2004-08-02 | 865.66 |
| 2004-08-03 | 864.93 |
| 2004-08-04 | 847.92 |
| 2004-08-05 | 856.67 |
| 2004-08-06 | 860.76 |
| 2004-08-09 | 849.64 |
| 2004-08-10 | 849.90 |
| 2004-08-11 | 862.14 |
| 2004-08-12 | 855.50 |
| 2004-08-13 | 843.42 |
| 2004-08-16 | 835.85 |
| 2004-08-17 | 844.71 |
| 2004-08-18 | 851.75 |
| 2004-08-19 | 873.93 |
| 2004-08-20 | 880.65 |
| 2004-08-23 | 884.90 |
| 2004-08-24 | 887.71 |
| 2004-08-25 | 892.64 |
| 2004-08-26 | 894.85 |
| 2004-08-27 | 897.43 |
| 2004-08-30 | 898.75 |
| 2004-08-31 | 898.00 |
| 2004-09-01 | 904.00 |
| 2004-09-02 | 914.64 |
| 2004-09-03 | 894.51 |
| 2004-09-06 | . |
| 2004-09-07 | 926.95 |
| 2004-09-08 | 928.74 |
| 2004-09-09 | 912.60 |
| 2004-09-10 | 909.19 |
| 2004-09-13 | 912.93 |
| 2004-09-14 | 922.51 |
| 2004-09-15 | 903.54 |
| 2004-09-16 | 904.61 |
| 2004-09-17 | 901.30 |
| 2004-09-20 | 903.02 |
| 2004-09-21 | 907.15 |
| 2004-09-22 | 903.32 |
| 2004-09-23 | 905.82 |
| 2004-09-24 | 893.21 |
| 2004-09-27 | 884.62 |
| 2004-09-28 | 884.82 |
| 2004-09-29 | 891.23 |
| 2004-09-30 | 913.02 |
| 2004-10-01 | 925.73 |
| 2004-10-04 | 932.02 |
| 2004-10-05 | 930.50 |
| 2004-10-06 | 935.68 |
| 2004-10-07 | 932.48 |
| 2004-10-08 | 948.05 |
| 2004-10-11 | 952.60 |
| 2004-10-12 | 939.95 |
| 2004-10-13 | 929.95 |
| 2004-10-14 | 910.02 |
| 2004-10-15 | 919.00 |
| 2004-10-18 | 909.62 |
| 2004-10-19 | 913.33 |
| 2004-10-20 | 892.25 |
| 2004-10-21 | 897.20 |
| 2004-10-22 | 908.82 |
| 2004-10-25 | 901.65 |
| 2004-10-26 | 904.64 |
| 2004-10-27 | 913.20 |
| 2004-10-28 | 933.91 |
| 2004-10-29 | 921.80 |
| 2004-11-01 | 914.55 |
| 2004-11-02 | 930.01 |
| 2004-11-03 | 930.80 |
| 2004-11-04 | 940.18 |
| 2004-11-05 | 950.65 |
| 2004-11-08 | 946.01 |
| 2004-11-09 | 937.20 |
| 2004-11-10 | 929.53 |
| 2004-11-11 | 916.72 |
| 2004-11-12 | 932.46 |
| 2004-11-15 | 947.29 |
| 2004-11-16 | 945.20 |
| 2004-11-17 | 952.63 |
| 2004-11-18 | 950.11 |
| 2004-11-19 | 967.98 |
| 2004-11-22 | 948.89 |
| 2004-11-23 | 945.95 |
| 2004-11-24 | 953.57 |
| 2004-11-25 | . |
| 2004-11-26 | 967.07 |
| 2004-11-29 | 983.95 |
| 2004-11-30 | 978.16 |
| 2004-12-01 | 966.87 |
| 2004-12-02 | 982.03 |
| 2004-12-03 | 990.49 |
| 2004-12-06 | 979.86 |
| 2004-12-07 | 966.64 |
| 2004-12-08 | 947.49 |
| 2004-12-09 | 927.30 |
| 2004-12-10 | 917.91 |
| 2004-12-13 | 930.57 |
| 2004-12-14 | 937.41 |
| 2004-12-15 | 952.91 |
| 2004-12-16 | 950.76 |
| 2004-12-17 | 956.80 |
| 2004-12-20 | 959.92 |
| 2004-12-21 | 956.95 |
| 2004-12-22 | 967.00 |
| 2004-12-23 | 971.38 |
| 2004-12-24 | . |
| 2004-12-27 | 983.59 |
| 2004-12-28 | 985.83 |
| 2004-12-29 | 975.00 |
| 2004-12-30 | 991.54 |
| 2004-12-31 | 997.01 |
| 2005-01-03 | 993.09 |
| 2005-01-04 | 980.94 |
| 2005-01-05 | 978.51 |
| 2005-01-06 | 973.47 |
| 2005-01-07 | 971.27 |
| 2005-01-10 | 974.76 |
| 2005-01-11 | 989.39 |
| 2005-01-12 | 1000.87 |
| 2005-01-13 | 990.72 |
| 2005-01-14 | 989.51 |
| 2005-01-17 | . |
| 2005-01-18 | 991.98 |
| 2005-01-19 | 991.60 |
| 2005-01-20 | 974.96 |
| 2005-01-21 | 974.80 |
| 2005-01-24 | 980.06 |
| 2005-01-25 | 970.68 |
| 2005-01-26 | 995.81 |
| 2005-01-27 | 993.35 |
#2005-01-28| 986.95
#2005-01-31| 994.00
#2005-02-01| 991.19
#2005-02-02|1001.73
#2005-02-03| 987.54
#2005-02-04| 996.91
#2005-02-07| 992.72
#2005-02-08| 992.10
#2005-02-09| 998.58
#2005-02-10|1001.82
#2005-02-11|1000.96
#2005-02-14|1009.21
#2005-02-15|1018.36
#2005-02-16|1008.61
#2005-02-17|1005.20
#2005-02-18|1013.57
#2005-02-21| .
#2005-02-22|1025.73
#2005-02-23|1002.91
#2005-02-24|1009.17
#2005-02-25|1029.73
#2005-02-28|1057.49
#2005-03-01|1063.13
#2005-03-02|1059.06
#2005-03-03|1058.83
#2005-03-04|1066.92
#2005-03-07|1065.32
#2005-03-08|1068.07
#2005-03-09|1077.66
#2005-03-10|1067.82
#2005-03-11|1072.13
#2005-03-14|1054.30
#2005-03-15|1063.69
#2005-03-16|1067.16
#2005-03-17|1053.73
#2005-03-18|1055.07
#2005-03-21|1053.36
#2005-03-22|1057.25
#2005-03-23|1043.95
#2005-03-24|1028.10
#2005-03-25| .
#2005-03-28|1025.33
#2005-03-29| 996.02
#2005-03-30| 985.04
#2005-03-31|1005.45
#2005-04-01|1013.51
#2005-04-04| 998.98
#2005-04-05|1006.57
#2005-04-06|1009.37
#2005-04-07|1017.41
#2005-04-08|1013.44
#2005-04-11|1005.08
#2005-04-12| 994.73
#2005-04-13|1001.47
#2005-04-14| 982.47
#2005-04-15| 974.15
#2005-04-18| 937.36
#2005-04-19| 957.62
#2005-04-20| 967.77
#2005-04-21| 960.58
#2005-04-22| 978.44
#2005-04-25| 983.21
#2005-04-26| 975.73
#2005-04-27| 983.30
#2005-04-28| 986.93
#2005-04-29| 996.90
#2005-05-02| 996.58
#2005-05-03| 996.44
#2005-05-04|1004.70
#2005-05-05|1003.16
#2005-05-06|1017.35
#2005-05-09|1008.88
#2005-05-10|1003.76
#2005-05-11| 997.73
#2005-05-12| 991.74
#2005-05-13| 975.60
#2005-05-16| 963.22
#2005-05-17| 956.86
#2005-05-18| 957.76
#2005-05-19| 977.64
#2005-05-20| 969.00
#2005-05-23| 979.07
#2005-05-24| 971.67
#2005-05-25| 944.76
#2005-05-26| 944.83
#2005-05-27| 957.34
#2005-05-30| .
#2005-05-31| 971.44
#2005-06-01| 970.78
#2005-06-02| 972.05
#2005-06-03| 976.65
#2005-06-06| 982.10
#2005-06-07| 979.63
#2005-06-08| 982.02
#2005-06-09| 964.27
#2005-06-10| 968.60
#2005-06-13| 958.58
#2005-06-14| 962.65
#2005-06-15| 967.47
#2005-06-16| 978.09
#2005-06-17| 996.03
#2005-06-20| 993.20
#2005-06-21| 995.39
#2005-06-22| 995.00
#2005-06-23| 999.79
#2005-06-24| 991.87
#2005-06-27| 977.63
#2005-06-28| 983.94
#2005-06-29| 982.04
#2005-06-30| 980.42
#2005-07-01| 974.54
#2005-07-04| .
#2005-07-05| 974.16
#2005-07-06| 973.24
#2005-07-07| 966.96
#2005-07-08| 968.41
#2005-07-11| 978.83
#2005-07-12| 984.53
#2005-07-13| 972.75
#2005-07-14| 980.22
#2005-07-15| 981.11
#2005-07-18| 985.50
#2005-07-19| 979.67
#2005-07-20| 982.62
#2005-07-21|1004.25
#2005-07-22| 996.71
#2005-07-25| 993.58
#2005-07-26| 982.98
#2005-07-27| 994.42
#2005-07-28| 992.43
#2005-07-29| 996.58
#2005-08-01|1002.46
#2005-08-02|1010.40
#2005-08-03|1016.55
#2005-08-04|1005.70
#2005-08-05| 985.49
#2005-08-08| 992.45
#2005-08-09|1005.54
#2005-08-10|1039.06
#2005-08-11|1052.36
#2005-08-12|1055.65
#2005-08-15|1069.36
#2005-08-16|1084.25
#2005-08-17|1084.35
#2005-08-18|1075.95
#2005-08-19|1065.21
#2005-08-22|1097.06
#2005-08-23|1094.48
#2005-08-24|1085.82
#2005-08-25|1080.86
#2005-08-26|1092.54
#2005-08-29|1067.04
#2005-08-30|1084.19
#2005-08-31|1085.93
#2005-09-01|1107.10
#2005-09-02|1119.85
#2005-09-05| .
#2005-09-06|1126.64
#2005-09-07|1116.47
#2005-09-08|1100.19
#2005-09-09|1125.00
#2005-09-12|1135.47
#2005-09-13|1132.15
#2005-09-14|1136.60
#2005-09-15|1154.69
#2005-09-16|1141.72
#2005-09-19|1142.44
#2005-09-20|1163.81
#2005-09-21|1172.68
#2005-09-22|1183.31
#2005-09-23|1176.66
#2005-09-26|1216.45
#2005-09-27|1208.01
#2005-09-28|1246.49
#2005-09-29|1283.33
#2005-09-30|1235.39
#2005-10-03|1230.95
#2005-10-04|1225.68
#2005-10-05|1223.48
#2005-10-06|1197.07
#2005-10-07|1211.79
#2005-10-10|1206.92
#2005-10-11|1241.67
#2005-10-12|1227.02
#2005-10-13|1205.88
#2005-10-14|1195.60
#2005-10-17|1181.25
#2005-10-18|1188.05
#2005-10-19|1166.92
#2005-10-20|1171.87
#2005-10-21|1174.31
#2005-10-24|1168.54
#2005-10-25|1198.39
#2005-10-26|1204.19
#2005-10-27|1220.68
#2005-10-28|1217.49
#2005-10-31|1231.44
#2005-11-01|1238.67
#2005-11-02|1250.57
#2005-11-03|1247.36
#2005-11-04|1233.49
#2005-11-07|1237.85
#2005-11-08|1269.39
#2005-11-09|1260.82
#2005-11-10|1257.69
#2005-11-11|1252.21
#2005-11-14|1235.45
#2005-11-15|1226.74
#2005-11-16|1241.78
#2005-11-17|1265.22
#2005-11-18|1275.16
#2005-11-21|1286.43
#2005-11-22|1285.82
#2005-11-23|1291.56
#2005-11-24| .
#2005-11-25|1280.27
#2005-11-28|1288.91
#2005-11-29|1292.44
#2005-11-30|1295.39
#2005-12-01|1307.01
#2005-12-02|1331.55
#2005-12-05|1345.80
#2005-12-06|1329.26
#2005-12-07|1329.64
#2005-12-08|1313.57
#2005-12-09|1342.82
#2005-12-12|1383.60
#2005-12-13|1407.70
#2005-12-14|1408.25
#2005-12-15|1394.34
#2005-12-16|1400.45
#2005-12-19|1408.18
#2005-12-20|1412.52
#2005-12-21|1418.29
#2005-12-22|1433.02
#2005-12-23|1436.90
#2005-12-26| .
#2005-12-27|1420.94
#2005-12-28|1441.43
#2005-12-29|1440.90
#2005-12-30|1431.18
#2006-01-02| .
#2006-01-03|1448.17
#2006-01-04|1489.76
#2006-01-05|1496.07
#2006-01-06|1517.81
#2006-01-09|1522.06
#2006-01-10|1507.62
#2006-01-11|1512.89
#2006-01-12|1531.44
#2006-01-13|1525.75
#2006-01-16| .
#2006-01-17|1464.72
#2006-01-18|1415.47
#2006-01-19|1454.63
#2006-01-20|1463.04
#2006-01-23|1442.38
#2006-01-24|1454.44
#2006-01-25|1463.42
#2006-01-26|1491.02
#2006-01-27|1511.19
#2006-01-30|1526.36
#2006-01-31|1549.42
#2006-02-01|1554.74
#2006-02-02|1563.01
#2006-02-03|1551.62
#2006-02-06|1571.51
#2006-02-07|1578.75
#2006-02-08|1518.67
#2006-02-09|1514.73
#2006-02-10|1498.75
#2006-02-13|1451.73
#2006-02-14|1477.03
#2006-02-15|1463.45
#2006-02-16|1478.63
#2006-02-17|1441.25
#2006-02-20| .
#2006-02-21|1445.73
#2006-02-22|1464.80
#2006-02-23|1518.13
#2006-02-24|1532.91
#2006-02-27|1574.51
#2006-02-28|1570.57
#2006-03-01|1544.53
#2006-03-02|1513.12
#2006-03-03|1493.26
#2006-03-06|1487.74
#2006-03-07|1483.12
#2006-03-08|1459.33
#2006-03-09|1495.87
#2006-03-10|1490.91
#2006-03-13|1515.50
#2006-03-14|1524.16
#2006-03-15|1524.64
#2006-03-16|1508.90
#2006-03-17|1535.62
#2006-03-20|1560.06
#2006-03-21|1549.93
#2006-03-22|1563.53
#2006-03-23|1538.69
#2006-03-24|1544.57
#2006-03-27|1570.87
#2006-03-28|1575.14
#2006-03-29|1559.75
#2006-03-30|1583.96
#2006-03-31|1572.05
#2006-04-03|1588.93
#2006-04-04|1597.28
#2006-04-05|1575.36
#2006-04-06|1585.15
#2006-04-07|1591.06
#2006-04-10|1582.72
#2006-04-11|1569.89
#2006-04-12|1550.72
#2006-04-13|1552.29
#2006-04-14| .
#2006-04-17|1542.02
#2006-04-18|1568.09
#2006-04-19|1580.50
#2006-04-20|1597.46
#2006-04-21|1596.57
#2006-04-24|1581.06
#2006-04-25|1580.80
#2006-04-26|1600.53
#2006-04-27|1606.10
#2006-04-28|1586.27
#2006-05-01|1616.11
#2006-05-02|1630.09
#2006-05-03|1624.06
#2006-05-04|1625.28
#2006-05-05|1642.56
#2006-05-08|1680.88
#2006-05-09|1672.34
#2006-05-10|1664.64
#2006-05-11|1647.09
#2006-05-12|1628.05
#2006-05-15|1631.26
#2006-05-16|1592.94
#2006-05-17|1629.72
#2006-05-18|1589.04
#2006-05-19|1572.58
#2006-05-22|1542.98
#2006-05-23|1510.03
#2006-05-24|1537.18
#2006-05-25|1520.85
#2006-05-26|1550.67
#2006-05-29| .
#2006-05-30|1556.88
#2006-05-31|1530.40
#2006-06-01|1528.29
#2006-06-02|1556.95
#2006-06-05|1539.66
#2006-06-06|1481.98
#2006-06-07|1425.85
#2006-06-08|1356.14
#2006-06-09|1386.45
#2006-06-12|1381.82
#2006-06-13|1306.58
#2006-06-14|1318.24
#2006-06-15|1346.41
#2006-06-16|1402.46
#2006-06-19|1380.48
#2006-06-20|1370.25
#2006-06-21|1364.50
#2006-06-22|1398.79
#2006-06-23|1401.88
#2006-06-26|1410.77
#2006-06-27|1428.93
#2006-06-28|1390.80
#2006-06-29|1415.08
#2006-06-30|1479.31
#2006-07-03|1480.07
#2006-07-04| .
#2006-07-05|1461.56
#2006-07-06|1444.54
#2006-07-07|1454.31
#2006-07-10|1470.78
#2006-07-11|1456.67
#2006-07-12|1427.33
#2006-07-13|1420.01
#2006-07-14|1379.22
#2006-07-17|1369.80
#2006-07-18|1308.21
#2006-07-19|1331.33
#2006-07-20|1378.29
#2006-07-21|1371.91
#2006-07-24|1341.51
#2006-07-25|1364.53
#2006-07-26|1356.24
#2006-07-27|1391.63
#2006-07-28|1429.18
#2006-07-31|1444.79
#2006-08-01|1433.04
#2006-08-02|1450.43
#2006-08-03|1441.44
#2006-08-04|1454.10
#2006-08-07|1413.02
#2006-08-08|1437.57
#2006-08-09|1448.07
#2006-08-10|1445.81
#2006-08-11|1429.82
#2006-08-14|1437.57
#2006-08-15|1443.50
#2006-08-16|1466.51
#2006-08-17|1490.24
#2006-08-18|1495.34
#2006-08-21|1483.27
#2006-08-22|1501.39
#2006-08-23|1506.43
#2006-08-24|1496.36
#2006-08-25|1479.05
#2006-08-28|1466.23
#2006-08-29|1479.23
#2006-08-30|1461.53
#2006-08-31|1474.37
#2006-09-01|1478.24
#2006-09-04| .
#2006-09-05|1508.94
#2006-09-06|1489.07
#2006-09-07|1465.25
#2006-09-08|1471.72
#2006-09-11|1434.11
#2006-09-12|1407.09
#2006-09-13|1401.92
#2006-09-14|1423.48
#2006-09-15|1417.71
#2006-09-18|1412.67
#2006-09-19|1426.91
#2006-09-20|1412.05
#2006-09-21|1432.01
#2006-09-22|1416.68
#2006-09-25|1409.36
#2006-09-26|1395.55
#2006-09-27|1430.82
#2006-09-28|1434.31
#2006-09-29|1435.09
#2006-10-02|1454.78
#2006-10-03|1437.97
#2006-10-04|1407.24
#2006-10-05|1437.74
#2006-10-06|1416.52
#2006-10-09|1414.67
#2006-10-10|1407.87
#2006-10-11|1374.82
#2006-10-12|1381.29
#2006-10-13|1400.04
#2006-10-16|1429.53
#2006-10-17|1434.35
#2006-10-18|1429.39
#2006-10-19|1438.05
#2006-10-20|1440.87
#2006-10-23|1443.74
#2006-10-24|1439.62
#2006-10-25|1447.03
#2006-10-26|1466.94
#2006-10-27|1464.53
#2006-10-30|1432.35
#2006-10-31|1431.96
#2006-11-01|1439.05
#2006-11-02|1438.88
#2006-11-03|1427.79
#2006-11-06|1431.74
#2006-11-07|1446.80
#2006-11-08|1419.04
#2006-11-09|1409.85
#2006-11-10|1425.57
#2006-11-13|1400.25
#2006-11-14|1421.51
#2006-11-15|1409.97
#2006-11-16|1401.12
#2006-11-17|1382.89
#2006-11-20|1339.26
#2006-11-21|1344.08
#2006-11-22|1385.38
#2006-11-23| .
#2006-11-24|1387.60
#2006-11-27|1396.27
#2006-11-28|1410.76
#2006-11-29|1431.51
#2006-11-30|1460.07
#2006-12-01|1473.39
#2006-12-04|1484.96
#2006-12-05|1481.35
#2006-12-06|1500.06
#2006-12-07|1503.38
#2006-12-08|1508.25
#2006-12-11|1514.93
#2006-12-12|1501.70
#2006-12-13|1506.33
#2006-12-14|1506.98
#2006-12-15|1508.89
#2006-12-18|1514.99
#2006-12-19|1493.45
#2006-12-20|1519.71
#2006-12-21|1525.14
#2006-12-22|1519.33
#2006-12-25| .
#2006-12-26|1547.89
#2006-12-27|1546.22
#2006-12-28|1561.71
#2006-12-29|1555.56
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1553.84
#2007-01-04|1554.21
#2007-01-05|1520.05
#2007-01-08|1521.71
#2007-01-09|1533.92
#2007-01-10|1496.89
#2007-01-11|1488.40
#2007-01-12|1499.35
#2007-01-15| .
#2007-01-16|1522.72
#2007-01-17|1538.86
#2007-01-18|1535.02
#2007-01-19|1531.12
#2007-01-22|1554.28
#2007-01-23|1574.58
#2007-01-24|1584.77
#2007-01-25|1569.86
#2007-01-26|1573.65
#2007-01-29|1575.78
#2007-01-30|1574.38
#2007-01-31|1571.99
#2007-02-01|1606.59
#2007-02-02|1602.76
#2007-02-05|1588.45
#2007-02-06|1616.45
#2007-02-07|1607.35
#2007-02-08|1577.74
#2007-02-09|1590.79
#2007-02-12|1588.48
#2007-02-13|1610.75
#2007-02-14|1633.11
#2007-02-15|1663.64
#2007-02-16|1662.23
#2007-02-19| .
#2007-02-20|1681.02
#2007-02-21|1682.83
#2007-02-22|1696.79
#2007-02-23|1717.97
#2007-02-26|1747.74
#2007-02-27|1756.92
#2007-02-28|1696.18
#2007-03-01|1706.69
#2007-03-02|1721.23
#2007-03-05|1647.65
#2007-03-06|1712.25
#2007-03-07|1697.55
#2007-03-08|1731.40
#2007-03-09|1715.50
#2007-03-12|1736.21
#2007-03-13|1721.09
#2007-03-14|1674.49
#2007-03-15|1695.15
#2007-03-16|1674.61
#2007-03-19|1688.24
#2007-03-20|1697.99
#2007-03-21|1690.50
#2007-03-22|1732.75
#2007-03-23|1727.76
#2007-03-26|1727.49
#2007-03-27|1721.13
#2007-03-28|1721.13
#2007-03-29|1702.15
#2007-03-30|1685.38
#2007-04-02|1632.08
#2007-04-03|1638.34
#2007-04-04|1662.76
#2007-04-05|1645.60
#2007-04-06| .
#2007-04-09|1644.88
#2007-04-10|1664.44
#2007-04-11|1660.13
#2007-04-12|1672.01
#2007-04-13|1639.46
#2007-04-16|1648.40
#2007-04-17|1645.01
#2007-04-18|1679.04
#2007-04-19|1652.41
#2007-04-20|1638.34
#2007-04-23|1627.33
#2007-04-24|1619.97
#2007-04-25|1593.61
#2007-04-26|1629.20
#2007-04-27|1616.73
#2007-04-30|1616.16
#2007-05-01|1617.59
#2007-05-02|1638.74
#2007-05-03|1636.15
#2007-05-04|1637.37
#2007-05-07|1683.89
#2007-05-08|1686.45
#2007-05-09|1717.34
#2007-05-10|1697.77
#2007-05-11|1692.10
#2007-05-14|1693.14
#2007-05-15|1665.68
#2007-05-16|1659.72
#2007-05-17|1657.31
#2007-05-18|1636.36
#2007-05-21|1649.99
#2007-05-22|1664.42
#2007-05-23|1650.75
#2007-05-24|1639.15
#2007-05-25|1616.01
#2007-05-28| .
#2007-05-29|1640.47
#2007-05-30|1646.25
#2007-05-31|1666.09
#2007-06-01|1695.20
#2007-06-04|1719.90
#2007-06-05|1722.35
#2007-06-06|1741.30
#2007-06-07|1739.35
#2007-06-08|1706.80
#2007-06-11|1697.48
#2007-06-12|1688.10
#2007-06-13|1671.29
#2007-06-14|1680.19
#2007-06-15|1701.48
#2007-06-18|1707.11
#2007-06-19|1708.92
#2007-06-20|1702.53
#2007-06-21|1723.46
#2007-06-22|1719.91
#2007-06-25|1708.82
#2007-06-26|1720.12
#2007-06-27|1703.44
#2007-06-28|1698.28
#2007-06-29|1719.69
#2007-07-02|1753.67
#2007-07-03|1750.47
#2007-07-04| .
#2007-07-05|1741.26
#2007-07-06|1739.44
#2007-07-09|1761.83
#2007-07-10|1779.50
#2007-07-11|1766.90
#2007-07-12|1752.80
#2007-07-13|1775.37
#2007-07-16|1778.13
#2007-07-17|1795.27
#2007-07-18|1789.77
#2007-07-19|1824.60
#2007-07-20|1864.75
#2007-07-23|1870.42
#2007-07-24|1860.50
#2007-07-25|1850.47
#2007-07-26|1833.52
#2007-07-27|1795.26
#2007-07-30|1838.07
#2007-07-31|1818.29
#2007-08-01|1798.54
#2007-08-02|1798.38
#2007-08-03|1810.08
#2007-08-06|1820.46
#2007-08-07|1788.32
#2007-08-08|1738.89
#2007-08-09|1749.62
#2007-08-10|1717.20
#2007-08-13|1719.85
#2007-08-14|1738.56
#2007-08-15|1717.37
#2007-08-16|1714.82
#2007-08-17|1587.23
#2007-08-20|1626.20
#2007-08-21|1677.85
#2007-08-22|1661.95
#2007-08-23|1702.74
#2007-08-24|1694.20
#2007-08-27|1692.74
#2007-08-28|1707.05
#2007-08-29|1676.55
#2007-08-30|1677.34
#2007-08-31|1731.57
#2007-09-03| .
#2007-09-04|1722.96
#2007-09-05|1702.61
#2007-09-06|1728.57
#2007-09-07|1732.43
#2007-09-10|1690.81
#2007-09-11|1692.19
#2007-09-12|1670.83
#2007-09-13|1646.10
#2007-09-14|1672.09
#2007-09-17|1672.54
#2007-09-18|1643.08
#2007-09-19|1705.66
#2007-09-20|1757.05
#2007-09-21|1768.94
#2007-09-24|1775.17
#2007-09-25|1793.38
#2007-09-26|1785.74
#2007-09-27|1820.34
#2007-09-28|1823.39
#2007-10-01|1808.00
#2007-10-02|1821.18
#2007-10-03|1841.25
#2007-10-04|1825.80
#2007-10-05|1809.32
#2007-10-08|1795.77
#2007-10-09|1807.98
#2007-10-10|1809.91
#2007-10-11|1832.62
#2007-10-12|1819.08
#2007-10-15|1820.09
#2007-10-16|1808.84
#2007-10-17|1783.81
#2007-10-18|1816.31
#2007-10-19|1777.66
#2007-10-22|1744.92
#2007-10-23|1744.04
#2007-10-24|1755.60
#2007-10-25|1715.53
#2007-10-26|1741.81
#2007-10-29|1744.49
#2007-10-30|1733.14
#2007-10-31|1704.12
#2007-11-01|1714.39
#2007-11-02|1691.06
#2007-11-05|1644.30
#2007-11-06|1657.68
#2007-11-07|1654.46
#2007-11-08|1623.99
#2007-11-09|1634.78
#2007-11-12|1606.82
#2007-11-13|1571.39
#2007-11-14|1598.99
#2007-11-15|1606.23
#2007-11-16|1571.34
#2007-11-19|1540.21
#2007-11-20|1552.98
#2007-11-21|1532.96
#2007-11-22| .
#2007-11-23|1553.73
#2007-11-26|1569.27
#2007-11-27|1542.19
#2007-11-28|1527.56
#2007-11-29|1570.74
#2007-11-30|1595.88
#2007-12-03|1600.32
#2007-12-04|1578.07
#2007-12-05|1547.23
#2007-12-06|1563.36
#2007-12-07|1601.47
#2007-12-10|1593.60
#2007-12-11|1614.00
#2007-12-12|1601.74
#2007-12-13|1560.86
#2007-12-14|1517.59
#2007-12-17|1479.21
#2007-12-18|1486.43
#2007-12-19|1477.79
#2007-12-20|1490.25
#2007-12-21|1514.86
#2007-12-24|1508.53
#2007-12-25| .
#2007-12-26|1565.50
#2007-12-27|1561.77
#2007-12-28|1557.79
#2007-12-31|1578.00
#2008-01-01| .
#2008-01-02|1605.49
#2008-01-03|1608.74
#2008-01-04|1564.39
#2008-01-07|1532.57
#2008-01-08|1539.24
#2008-01-09|1569.58
#2008-01-10|1538.91
#2008-01-11|1515.30
#2008-01-14|1528.07
#2008-01-15|1505.37
#2008-01-16|1428.65
#2008-01-17|1456.51
#2008-01-18|1495.83
#2008-01-21| .
#2008-01-22|1351.52
#2008-01-23|1407.78
#2008-01-24|1454.28
#2008-01-25|1510.31
#2008-01-28|1435.11
#2008-01-29|1454.10
#2008-01-30|1413.62
#2008-01-31|1440.07
#2008-02-01|1431.82
#2008-02-04|1441.58
#2008-02-05|1421.73
#2008-02-06|1347.02
#2008-02-07|1336.87
#2008-02-08|1273.96
#2008-02-11|1282.18
#2008-02-12|1268.09
#2008-02-13|1265.83
#2008-02-14|1316.75
#2008-02-15|1324.73
#2008-02-18| .
#2008-02-19|1361.58
#2008-02-20|1306.25
#2008-02-21|1357.61
#2008-02-22|1369.39
#2008-02-25|1381.78
#2008-02-26|1378.72
#2008-02-27|1411.17
#2008-02-28|1417.46
#2008-02-29|1422.25
#2008-03-03|1341.60
#2008-03-04|1353.96
#2008-03-05|1335.56
#2008-03-06|1361.57
#2008-03-07|1308.04
#2008-03-10|1253.98
#2008-03-11|1273.68
#2008-03-12|1289.25
#2008-03-13|1280.20
#2008-03-14|1259.02
#2008-03-17|1270.77
#2008-03-18|1265.28
#2008-03-19|1292.90
#2008-03-20|1299.41
#2008-03-21| .
#2008-03-24|1314.11
#2008-03-25|1348.60
#2008-03-26|1358.16
#2008-03-27|1342.76
#2008-03-28|1369.38
#2008-03-31|1326.46
#2008-04-01|1313.28
#2008-04-02|1345.27
#2008-04-03|1375.33
#2008-04-04|1370.41
#2008-04-07|1357.49
#2008-04-08|1328.33
#2008-04-09|1317.72
#2008-04-10|1318.29
#2008-04-11|1359.49
#2008-04-14|1335.24
#2008-04-15|1348.42
#2008-04-16|1369.94
#2008-04-17|1382.94
#2008-04-18|1379.84
#2008-04-21|1431.87
#2008-04-22|1401.87
#2008-04-23|1410.91
#2008-04-24|1386.13
#2008-04-25|1433.80
#2008-04-28|1451.12
#2008-04-29|1466.53
#2008-04-30|1427.12
#2008-05-01|1427.04
#2008-05-02|1454.42
#2008-05-05|1456.60
#2008-05-06|1468.29
#2008-05-07|1476.13
#2008-05-08|1471.29
#2008-05-09|1447.82
#2008-05-12|1428.03
#2008-05-13|1424.08
#2008-05-14|1442.01
#2008-05-15|1486.57
#2008-05-16|1518.32
#2008-05-19|1545.71
#2008-05-20|1574.73
#2008-05-21|1560.83
#2008-05-22|1552.84
#2008-05-23|1541.66
#2008-05-26| .
#2008-05-27|1523.20
#2008-05-28|1501.07
#2008-05-29|1517.02
#2008-05-30|1536.65
#2008-06-02|1556.75
#2008-06-03|1532.60
#2008-06-04|1542.60
#2008-06-05|1544.23
#2008-06-06|1575.53
#2008-06-09|1517.38
#2008-06-10|1471.09
#2008-06-11|1490.17
#2008-06-12|1418.80
#2008-06-13|1425.25
#2008-06-16|1460.12
#2008-06-17|1454.70
#2008-06-18|1452.88
#2008-06-19|1413.15
#2008-06-20|1407.35
#2008-06-23|1388.20
#2008-06-24|1374.99
#2008-06-25|1367.07
#2008-06-26|1366.00
#2008-06-27|1364.33
#2008-06-30|1387.51
#2008-07-01|1379.53
#2008-07-02|1366.76
#2008-07-03|1325.63
#2008-07-04| .
#2008-07-07|1335.32
#2008-07-08|1297.72
#2008-07-09|1301.92
#2008-07-10|1317.55
#2008-07-11|1321.82
#2008-07-14|1332.89
#2008-07-15|1333.28
#2008-07-16|1317.58
#2008-07-17|1328.61
#2008-07-18|1310.87
#2008-07-21|1310.73
#2008-07-22|1347.29
#2008-07-23|1362.43
#2008-07-24|1382.80
#2008-07-25|1335.69
#2008-07-28|1334.87
#2008-07-29|1302.23
#2008-07-30|1327.11
#2008-07-31|1341.01
#2008-08-01|1318.48
#2008-08-04|1251.97
#2008-08-05|1226.06
#2008-08-06|1257.77
#2008-08-07|1238.21
#2008-08-08|1221.79
#2008-08-11|1250.39
#2008-08-12|1213.32
#2008-08-13|1208.06
#2008-08-14|1204.42
#2008-08-15|1192.47
#2008-08-18|1218.56
#2008-08-19|1193.92
#2008-08-20|1196.57
#2008-08-21|1224.39
#2008-08-22|1181.21
#2008-08-25|1203.36
#2008-08-26|1197.02
#2008-08-27|1201.24
#2008-08-28|1191.26
#2008-08-29|1235.98
#2008-09-01| .
#2008-09-02|1195.92
#2008-09-03|1177.01
#2008-09-04|1154.09
#2008-09-05|1129.43
#2008-09-08|1160.54
#2008-09-09|1126.75
#2008-09-10|1096.24
#2008-09-11|1080.34
#2008-09-12|1089.30
#2008-09-15|1099.35
#2008-09-16|1051.80
#2008-09-17|1056.75
#2008-09-18|1027.69
#2008-09-19|1067.32
#2008-09-22|1082.66
#2008-09-23|1092.33
#2008-09-24|1085.27
#2008-09-25|1070.03
#2008-09-26|1043.29
#2008-09-29|1019.01
#2008-09-30| 965.22
#2008-10-01| 966.07
#2008-10-02| 916.74
#2008-10-03| 889.53
#2008-10-06| 872.28
#2008-10-07| 864.69
#2008-10-08| 785.00
#2008-10-09| 793.72
#2008-10-10| 757.39
#2008-10-13| 750.66
#2008-10-14| 863.44
#2008-10-15| 851.07
#2008-10-16| 765.51
#2008-10-17| 781.01
#2008-10-20| 821.53
#2008-10-21| 845.32
#2008-10-22| 789.26
#2008-10-23| 789.89
#2008-10-24| 751.03
#2008-10-27| 687.61
#2008-10-28| 755.82
#2008-10-29| 788.76
#2008-10-30| 871.04
#2008-10-31| 833.39
#2008-11-03| 827.42
#2008-11-04| 861.65
#2008-11-05| 903.12
#2008-11-06| 856.45
#2008-11-07| 811.17
#2008-11-10| 861.06
#2008-11-11| 840.31
#2008-11-12| 834.57
#2008-11-13| 783.68
#2008-11-14| 792.78
#2008-11-17| 794.91
#2008-11-18| 775.64
#2008-11-19| 765.64
#2008-11-20| 731.78
#2008-11-21| 756.67
#2008-11-24| 744.80
#2008-11-25| 787.59
#2008-11-26| 781.10
#2008-11-27| .
#2008-11-28| 817.28
#2008-12-01| 820.86
#2008-12-02| 766.35
#2008-12-03| 776.73
#2008-12-04| 773.43
#2008-12-05| 776.04
#2008-12-08| 815.28
#2008-12-09| 827.82
#2008-12-10| 856.33
#2008-12-11| 872.29
#2008-12-12| 835.11
#2008-12-15| 874.69
#2008-12-16| 852.85
#2008-12-17| 876.55
#2008-12-18| 866.91
#2008-12-19| 856.34
#2008-12-22| 855.52
#2008-12-23| 853.16
#2008-12-24| 831.36
#2008-12-25| .
#2008-12-26| 847.02
#2008-12-29| 862.44
#2008-12-30| 868.44
#2008-12-31| 864.13
#2009-01-01| .
#2009-01-02| 861.75
#2009-01-05| 878.42
#2009-01-06| 876.64
#2009-01-07| 927.22
#2009-01-08| 889.98
#2009-01-09| 890.85
#2009-01-12| 899.69
#2009-01-13| 847.76
#2009-01-14| 866.83
#2009-01-15| 827.32
#2009-01-16| 852.11
#2009-01-19| .
#2009-01-20| 844.85
#2009-01-21| 840.57
#2009-01-22| 831.42
#2009-01-23| 788.54
#2009-01-26| 787.70
#2009-01-27| 837.04
#2009-01-28| 832.49
#2009-01-29| 841.33
#2009-01-30| 813.12
#2009-02-02| 799.95
#2009-02-03| 811.17
#2009-02-04| 841.01
#2009-02-05| 836.24
#2009-02-06| 825.83
#2009-02-09| 812.26
#2009-02-10| 800.28
#2009-02-11| 807.33
#2009-02-12| 788.58
#2009-02-13| 779.64
#2009-02-16| .
#2009-02-17| 752.00
#2009-02-18| 741.26
#2009-02-19| 732.76
#2009-02-20| 721.65
#2009-02-23| 728.40
#2009-02-24| 698.34
#2009-02-25| 703.79
#2009-02-26| 697.08
#2009-02-27| 722.46
#2009-03-02| 699.10
#2009-03-03| 683.83
#2009-03-04| 690.47
#2009-03-05| 720.29
#2009-03-06| 700.81
#2009-03-09| 689.18
#2009-03-10| 681.51
#2009-03-11| 716.20
#2009-03-12| 692.74
#2009-03-13| 717.17
#2009-03-16| 740.14
#2009-03-17| 746.86
#2009-03-18| 756.67
#2009-03-19| 791.25
#2009-03-20| 771.68
#2009-03-23| 790.86
#2009-03-24| 806.47
#2009-03-25| 816.50
#2009-03-26| 821.72
#2009-03-27| 828.63
#2009-03-30| 786.60
#2009-03-31| 760.40
#2009-04-01| 777.70
#2009-04-02| 807.62
#2009-04-03| 826.02
#2009-04-06| 824.94
#2009-04-07| 813.40
#2009-04-08| 787.57
#2009-04-09| 818.07
#2009-04-10| .
#2009-04-13| 842.07
#2009-04-14| 848.40
#2009-04-15| 840.69
#2009-04-16| 844.56
#2009-04-17| 895.13
#2009-04-20| 930.63
#2009-04-21| 899.42
#2009-04-22| 903.43
#2009-04-23| 900.95
#2009-04-24| 891.60
#2009-04-27| 900.47
#2009-04-28| 858.22
#2009-04-29| 854.39
#2009-04-30| 859.85
#2009-05-01| 879.06
#2009-05-04| 878.68
#2009-05-05| 883.16
#2009-05-06| 884.91
#2009-05-07| 925.49
#2009-05-08| 929.28
#2009-05-11| 946.96
#2009-05-12| 942.21
#2009-05-13| 953.45
#2009-05-14| 927.78
#2009-05-15| 943.82
#2009-05-18| 918.48
#2009-05-19| 947.97
#2009-05-20| 969.68
#2009-05-21| 975.45
#2009-05-22| 957.25
#2009-05-25| .
#2009-05-26| 963.48
#2009-05-27| 971.95
#2009-05-28| 965.32
#2009-05-29| 991.02
#2009-06-01|1000.00
#2009-06-02|1005.81
#2009-06-03|1015.38
#2009-06-04|1000.14
#2009-06-05| 982.30
#2009-06-08| 975.05
#2009-06-09| 972.01
#2009-06-10| 990.41
#2009-06-11|1013.98
#2009-06-12|1016.47
#2009-06-15|1009.33
#2009-06-16| 983.09
#2009-06-17|1012.90
#2009-06-18| 979.36
#2009-06-19| 981.82
#2009-06-22| 989.15
#2009-06-23| 960.28
#2009-06-24| 963.28
#2009-06-25| 976.31
#2009-06-26| 995.90
#2009-06-29| 972.63
#2009-06-30| 994.96
#2009-07-01| 986.19
#2009-07-02|1003.39
#2009-07-03| .
#2009-07-06| 988.04
#2009-07-07| 971.00
#2009-07-08| 954.79
#2009-07-09| 953.42
#2009-07-10| 956.33
#2009-07-13| 928.04
#2009-07-14| 947.39
#2009-07-15| 950.98
#2009-07-16| 960.84
#2009-07-17| 956.02
#2009-07-20| 951.50
#2009-07-21|1000.72
#2009-07-22|1021.82
#2009-07-23|1011.54
#2009-07-24|1027.34
#2009-07-27|1023.11
#2009-07-28|1046.93
#2009-07-29|1042.60
#2009-07-30|1035.82
#2009-07-31|1056.45
#2009-08-03|1054.65
#2009-08-04|1049.46
#2009-08-05|1039.64
#2009-08-06|1048.73
#2009-08-07|1026.02
#2009-08-10|1047.21
#2009-08-11|1065.91
#2009-08-12|1048.49
#2009-08-13|1078.35
#2009-08-14|1090.65
#2009-08-17|1066.25
#2009-08-18|1051.79
#2009-08-19|1054.54
#2009-08-20|1064.13
#2009-08-21|1044.65
#2009-08-24|1070.65
#2009-08-25|1068.52
#2009-08-26|1081.56
#2009-08-27|1068.41
#2009-08-28|1071.27
#2009-08-31|1069.15
#2009-09-01|1064.58
#2009-09-02|1050.00
#2009-09-03|1058.24
#2009-09-04|1038.49
#2009-09-07| .
#2009-09-08|1072.89
#2009-09-09|1074.79
#2009-09-10|1089.51
#2009-09-11|1092.07
#2009-09-14|1069.81
#2009-09-15|1054.58
#2009-09-16|1070.35
#2009-09-17|1097.15
#2009-09-18|1091.21
#2009-09-21|1080.33
#2009-09-22|1092.52
#2009-09-23|1089.48
#2009-09-24|1112.15
#2009-09-25|1088.37
#2009-09-28|1050.22
#2009-09-29|1046.66
#2009-09-30|1056.72
#2009-10-01|1038.24
#2009-10-02|1015.08
#2009-10-05| 987.15
#2009-10-06|1016.59
#2009-10-07|1044.61
#2009-10-08|1055.07
#2009-10-09|1063.40
#2009-10-12|1059.59
#2009-10-13|1077.35
#2009-10-14|1069.59
#2009-10-15|1071.98
#2009-10-16|1062.53
#2009-10-19|1072.89
#2009-10-20|1072.41
#2009-10-21|1063.67
#2009-10-22|1055.30
#2009-10-23|1048.19
#2009-10-26|1042.43
#2009-10-27|1018.16
#2009-10-28|1006.94
#2009-10-29| 990.02
#2009-10-30|1022.43
#2009-11-02| 997.97
#2009-11-03| 999.15
#2009-11-04|1000.05
#2009-11-05| 995.87
#2009-11-06|1016.03
#2009-11-09|1012.44
#2009-11-10|1022.23
#2009-11-11|1017.89
#2009-11-12|1001.89
#2009-11-13|1003.21
#2009-11-16|1000.25
#2009-11-17| 989.20
#2009-11-18| 981.59
#2009-11-19| 970.07
#2009-11-20| 971.11
#2009-11-23| 971.01
#2009-11-24| 965.53
#2009-11-25| 981.13
#2009-11-26| .
#2009-11-27| 960.86
#2009-11-30|1001.78
#2009-12-01|1023.01
#2009-12-02|1018.14
#2009-12-03|1051.94
#2009-12-04|1035.07
#2009-12-07|1051.67
#2009-12-08|1065.10
#2009-12-09|1062.35
#2009-12-10|1043.93
#2009-12-11|1058.03
#2009-12-14|1067.52
#2009-12-15|1049.45
#2009-12-16|1056.58
#2009-12-17|1054.83
#2009-12-18|1045.00
#2009-12-21|1039.07
#2009-12-22|1044.53
#2009-12-23|1049.00
#2009-12-24|1072.99
#2009-12-25| .
#2009-12-28|1080.85
#2009-12-29|1078.10
#2009-12-30|1057.05
#2009-12-31|1053.33
#2010-01-01| .
#2010-01-04|1069.99
#2010-01-05|1087.86
#2010-01-06|1084.56
#2010-01-07|1078.10
#2010-01-08|1081.75
#2010-01-11|1093.46
#2010-01-12|1127.48
#2010-01-13|1099.69
#2010-01-14|1118.02
#2010-01-15|1120.67
#2010-01-18| .
#2010-01-19|1091.88
#2010-01-20|1088.39
#2010-01-21|1101.20
#2010-01-22|1085.86
#2010-01-25|1071.84
#2010-01-26|1060.71
#2010-01-27|1046.87
#2010-01-28|1038.40
#2010-01-29|1017.43
#2010-02-01|1007.92
#2010-02-02|1034.88
#2010-02-03|1038.94
#2010-02-04|1038.68
#2010-02-05|1022.23
#2010-02-08|1019.01
#2010-02-09|1009.51
#2010-02-10|1013.31
#2010-02-11|1014.24
#2010-02-12|1020.04
#2010-02-15| .
#2010-02-16|1001.87
#2010-02-17|1028.02
#2010-02-18|1025.82
#2010-02-19| 995.82
#2010-02-22|1028.75
#2010-02-23|1040.20
#2010-02-24|1026.93
#2010-02-25|1032.74
#2010-02-26|1036.89
#2010-03-01|1036.82
#2010-03-02|1049.53
#2010-03-03|1067.01
#2010-03-04|1052.27
#2010-03-05|1055.35
#2010-03-08|1083.99
#2010-03-09|1087.05
#2010-03-10|1072.30
#2010-03-11|1077.15
#2010-03-12|1086.84
#2010-03-15|1086.44
#2010-03-16|1084.86
#2010-03-17|1105.19
#2010-03-18|1095.99
#2010-03-19|1109.39
#2010-03-22|1116.61
#2010-03-23|1107.70
#2010-03-24|1089.66
#2010-03-25|1085.71
#2010-03-26|1109.17
#2010-03-29|1108.86
#2010-03-30|1127.88
#2010-03-31|1114.74
#2010-04-01|1121.87
#2010-04-02| .
#2010-04-05|1131.04
#2010-04-06|1120.36
#2010-04-07|1133.34
#2010-04-08|1130.63
#2010-04-09|1140.29
#2010-04-12|1140.80
#2010-04-13|1125.14
#2010-04-14|1120.29
#2010-04-15|1134.17
#2010-04-16|1121.54
#2010-04-19|1102.28
#2010-04-20|1094.00
#2010-04-21|1111.08
#2010-04-22|1094.12
#2010-04-23|1079.40
#2010-04-26|1102.81
#2010-04-27|1114.98
#2010-04-28|1083.24
#2010-04-29|1080.86
#2010-04-30|1092.62
#2010-05-03|1086.87
#2010-05-04|1086.77
#2010-05-05|1087.30
#2010-05-06|1057.40
#2010-05-07|1065.55
#2010-05-10|1065.67
#2010-05-11|1051.72
#2010-05-12|1045.27
#2010-05-13|1074.86
#2010-05-14|1069.35
#2010-05-17|1042.24
#2010-05-18|1027.90
#2010-05-19|1036.32
#2010-05-20|1038.27
#2010-05-21|1015.16
#2010-05-24|1016.25
#2010-05-25| 985.24
#2010-05-26| 980.32
#2010-05-27| 996.64
#2010-05-28|1004.86
#2010-05-31| .
#2010-06-01|1005.02
#2010-06-02| 977.43
#2010-06-03|1004.91
#2010-06-04|1001.83
#2010-06-07| 968.74
#2010-06-08| 972.44
#2010-06-09| 955.56
#2010-06-10| 964.37
#2010-06-11| 974.94
#2010-06-14| 990.86
#2010-06-15| 994.54
#2010-06-16|1013.29
#2010-06-17|1012.74
#2010-06-18|1005.98
#2010-06-21|1029.62
#2010-06-22|1020.88
#2010-06-23|1007.11
#2010-06-24|1011.51
#2010-06-25| 994.14
#2010-06-28| 985.76
#2010-06-29| 980.48
#2010-06-30| 958.91
#2010-07-01| 956.27
#2010-07-02| 951.01
#2010-07-05| .
#2010-07-06| 974.16
#2010-07-07| 970.71
#2010-07-08| 981.93
#2010-07-09| 977.27
#2010-07-12| 979.97
#2010-07-13| 977.23
#2010-07-14| 996.67
#2010-07-15| 991.55
#2010-07-16| 980.32
#2010-07-19| 977.50
#2010-07-20| 962.55
#2010-07-21| 962.33
#2010-07-22| 956.42
#2010-07-23| 979.85
#2010-07-26| 990.59
#2010-07-27| 977.69
#2010-07-28|1010.08
#2010-07-29|1014.26
#2010-07-30| 999.62
#2010-08-02|1001.28
#2010-08-03|1027.14
#2010-08-04|1001.68
#2010-08-05|1021.93
#2010-08-06|1029.13
#2010-08-09|1018.44
#2010-08-10|1013.99
#2010-08-11| 991.83
#2010-08-12| 970.53
#2010-08-13| 969.90
#2010-08-16| 976.12
#2010-08-17| 965.87
#2010-08-18| 980.90
#2010-08-19|1000.17
#2010-08-20| 972.16
#2010-08-23| 969.26
#2010-08-24| 969.98
#2010-08-25| 946.57
#2010-08-26| 952.39
#2010-08-27| 958.41
#2010-08-30| 974.72
#2010-08-31| 948.18
#2010-09-01| 952.03
#2010-09-02| 967.73
#2010-09-03| 981.22
#2010-09-06| .
#2010-09-07|1010.27
#2010-09-08| 988.40
#2010-09-09|1003.89
#2010-09-10|1011.55
#2010-09-13|1022.27
#2010-09-14|1025.58
#2010-09-15|1016.55
#2010-09-16|1009.29
#2010-09-17|1020.72
#2010-09-20|1021.48
#2010-09-21|1019.37
#2010-09-22|1025.70
#2010-09-23|1027.84
#2010-09-24|1007.48
#2010-09-27|1022.81
#2010-09-28|1022.19
#2010-09-29|1034.96
#2010-09-30|1015.27
#2010-10-01|1010.14
#2010-10-04|1008.42
#2010-10-05|1026.60
#2010-10-06|1053.31
#2010-10-07|1058.93
#2010-10-08|1055.95
#2010-10-11|1054.51
#2010-10-12|1034.87
#2010-10-13|1035.54
#2010-10-14|1061.30
#2010-10-15|1054.59
#2010-10-18|1056.23
#2010-10-19|1057.70
#2010-10-20|1051.43
#2010-10-21|1041.28
#2010-10-22|1042.76
#2010-10-25|1048.90
#2010-10-26|1036.75
#2010-10-27|1023.96
#2010-10-28|1026.31
#2010-10-29|1022.60
#2010-11-01|1011.32
#2010-11-02|1012.35
#2010-11-03|1006.07
#2010-11-04|1036.18
#2010-11-05|1055.17
#2010-11-08|1065.77
#2010-11-09|1066.87
#2010-11-10|1052.19
#2010-11-11|1058.56
#2010-11-12|1048.25
#2010-11-15|1042.17
#2010-11-16|1030.56
#2010-11-17|1029.39
#2010-11-18|1047.43
#2010-11-19|1050.22
#2010-11-22|1063.94
#2010-11-23|1069.49
#2010-11-24|1054.50
#2010-11-25| .
#2010-11-26|1052.64
#2010-11-29|1059.43
#2010-11-30|1040.93
#2010-12-01|1039.53
#2010-12-02|1059.60
#2010-12-03|1075.16
#2010-12-06|1088.22
#2010-12-07|1082.48
#2010-12-08|1078.87
#2010-12-09|1082.41
#2010-12-10|1084.25
#2010-12-13|1104.14
#2010-12-14|1113.02
#2010-12-15|1101.49
#2010-12-16|1097.59
#2010-12-17|1096.98
#2010-12-20|1098.37
#2010-12-21|1108.07
#2010-12-22|1117.29
#2010-12-23|1124.62
#2010-12-24| .
#2010-12-27|1127.74
#2010-12-28|1135.07
#2010-12-29|1143.14
#2010-12-30|1135.12
#2010-12-31|1145.63
#2011-01-03|1137.58
#2011-01-04|1151.98
#2011-01-05|1133.05
#2011-01-06|1150.75
#2011-01-07|1154.34
#2011-01-10|1158.59
#2011-01-11|1161.04
#2011-01-12|1159.32
#2011-01-13|1174.54
#2011-01-14|1162.51
#2011-01-17| .
#2011-01-18|1166.63
#2011-01-19|1189.17
#2011-01-20|1160.09
#2011-01-21|1137.91
#2011-01-24|1151.13
#2011-01-25|1164.85
#2011-01-26|1160.47
#2011-01-27|1164.53
#2011-01-28|1154.01
#2011-01-31|1146.52
#2011-02-01|1164.18
#2011-02-02|1181.03
#2011-02-03|1192.12
#2011-02-04|1223.55
#2011-02-07|1221.46
#2011-02-08|1232.29
#2011-02-09|1209.97
#2011-02-10|1196.94
#2011-02-11|1193.86
#2011-02-14|1204.58
#2011-02-15|1208.95
#2011-02-16|1214.47
#2011-02-17|1225.42
#2011-02-18|1224.93
#2011-02-21| .
#2011-02-22|1198.78
#2011-02-23|1191.72
#2011-02-24|1177.31
#2011-02-25|1190.79
#2011-02-28|1205.40
#2011-03-01|1222.99
#2011-03-02|1198.59
#2011-03-03|1197.17
#2011-03-04|1199.23
#2011-03-07|1179.16
#2011-03-08|1165.17
#2011-03-09|1171.99
#2011-03-10|1147.68
#2011-03-11|1141.92
#2011-03-14|1056.76
#2011-03-15| 949.43
#2011-03-16|1039.28
#2011-03-17|1045.08
#2011-03-18|1050.73
#2011-03-21|1052.03
#2011-03-22|1117.19
#2011-03-23|1108.41
#2011-03-24|1099.83
#2011-03-25|1095.87
#2011-03-28|1094.04
#2011-03-29|1079.95
#2011-03-30|1106.35
#2011-03-31|1110.77
#2011-04-01|1088.46
#2011-04-04|1091.24
#2011-04-05|1067.60
#2011-04-06|1046.92
#2011-04-07|1043.03
#2011-04-08|1055.86
#2011-04-11|1057.48
#2011-04-12|1049.60
#2011-04-13|1052.67
#2011-04-14|1068.97
#2011-04-15|1061.55
#2011-04-18|1068.46
#2011-04-19|1053.38
#2011-04-20|1073.16
#2011-04-21|1092.79
#2011-04-22| .
#2011-04-25|1087.77
#2011-04-26|1081.80
#2011-04-27|1086.57
#2011-04-28|1110.98
#2011-04-29|1114.61
#2011-05-02|1147.40
#2011-05-03|1149.89
#2011-05-04|1151.91
#2011-05-05|1160.88
#2011-05-06|1131.63
#2011-05-09|1129.10
#2011-05-10|1139.96
#2011-05-11|1126.90
#2011-05-12|1112.71
#2011-05-13|1095.96
#2011-05-16|1075.92
#2011-05-17|1073.64
#2011-05-18|1086.64
#2011-05-19|1073.05
#2011-05-20|1069.86
#2011-05-23|1051.22
#2011-05-24|1043.56
#2011-05-25|1040.03
#2011-05-26|1063.27
#2011-05-27|1062.53
#2011-05-30| .
#2011-05-31|1081.60
#2011-06-01|1086.87
#2011-06-02|1064.74
#2011-06-03|1052.95
#2011-06-06|1051.51
#2011-06-07|1055.39
#2011-06-08|1064.91
#2011-06-09|1059.88
#2011-06-10|1063.91
#2011-06-13|1058.27
#2011-06-14|1067.01
#2011-06-15|1067.13
#2011-06-16|1054.71
#2011-06-17|1051.35
#2011-06-20|1045.77
#2011-06-21|1055.54
#2011-06-22|1071.84
#2011-06-23|1056.89
#2011-06-24|1070.15
#2011-06-27|1055.35
#2011-06-28|1063.44
#2011-06-29|1080.51
#2011-06-30|1092.85
#2011-07-01|1091.26
#2011-07-04| .
#2011-07-05|1100.13
#2011-07-06|1120.90
#2011-07-07|1112.21
#2011-07-08|1124.01
#2011-07-11|1119.25
#2011-07-12|1112.00
#2011-07-13|1122.81
#2011-07-14|1113.31
#2011-07-15|1118.87
#2011-07-18|1117.14
#2011-07-19|1119.12
#2011-07-20|1123.20
#2011-07-21|1124.34
#2011-07-22|1134.83
#2011-07-25|1132.00
#2011-07-26|1144.67
#2011-07-27|1139.40
#2011-07-28|1123.84
#2011-07-29|1130.68
#2011-08-01|1149.72
#2011-08-02|1128.93
#2011-08-03|1110.63
#2011-08-04|1081.26
#2011-08-05|1051.08
#2011-08-08|1038.15
#2011-08-09|1019.87
#2011-08-10|1045.68
#2011-08-11|1028.00
#2011-08-12|1019.16
#2011-08-15|1032.59
#2011-08-16|1042.19
#2011-08-17|1038.42
#2011-08-18|1018.71
#2011-08-19| 991.91
#2011-08-22| 969.42
#2011-08-23| 973.59
#2011-08-24| 961.24
#2011-08-25| 974.67
#2011-08-26| 987.77
#2011-08-29| 997.31
#2011-08-30|1012.81
#2011-08-31|1017.73
#2011-09-01|1030.06
#2011-09-02|1017.97
#2011-09-05| .
#2011-09-06| 962.33
#2011-09-07| 983.77
#2011-09-08| 990.44
#2011-09-09| 975.10
#2011-09-12| 960.99
#2011-09-13| 980.51
#2011-09-14| 964.36
#2011-09-15| 988.46
#2011-09-16|1021.74
#2011-09-19|1027.42
#2011-09-20|1010.19
#2011-09-21|1016.34
#2011-09-22| 986.45
#2011-09-23| 986.60
#2011-09-26| 950.01
#2011-09-27| 975.69
#2011-09-28| 984.07
#2011-09-29| 979.65
#2011-09-30| 972.44
#2011-10-03| 946.17
#2011-10-04| 926.92
#2011-10-05| 915.03
#2011-10-06| 941.19
#2011-10-07| 959.07
#2011-10-10| 958.86
#2011-10-11| 981.13
#2011-10-12| 969.96
#2011-10-13| 989.22
#2011-10-14| 966.13
#2011-10-17| 991.39
#2011-10-18| 972.35
#2011-10-19| 964.95
#2011-10-20| 949.11
#2011-10-21| 954.53
#2011-10-24| 977.14
#2011-10-25| 968.36
#2011-10-26| 962.64
#2011-10-27| 982.73
#2011-10-28|1001.40
#2011-10-31| 954.98
#2011-11-01| 926.39
#2011-11-02| 908.05
#2011-11-03| 908.20
#2011-11-04| 920.44
#2011-11-07| 917.46
#2011-11-08| 906.65
#2011-11-09| 911.90
#2011-11-10| 889.33
#2011-11-11| 890.57
#2011-11-14| 903.31
#2011-11-15| 892.66
#2011-11-16| 879.80
#2011-11-17| 882.31
#2011-11-18| 875.35
#2011-11-21| 871.09
#2011-11-22| 874.83
#2011-11-23| 869.23
#2011-11-24| .
#2011-11-25| 853.06
#2011-11-28| 867.80
#2011-11-29| 897.08
#2011-11-30| 898.06
#2011-12-01| 930.07
#2011-12-02| 931.52
#2011-12-05| 935.23
#2011-12-06| 914.88
#2011-12-07| 932.28
#2011-12-08| 922.72
#2011-12-09| 911.11
#2011-12-12| 924.91
#2011-12-13| 910.11
#2011-12-14| 904.49
#2011-12-15| 886.16
#2011-12-16| 887.31
#2011-12-19| 868.62
#2011-12-20| 872.74
#2011-12-21| 883.92
#2011-12-22| 877.82
#2011-12-23| 878.07
#2011-12-26| .
#2011-12-27| 887.03
#2011-12-28| 882.60
#2011-12-29| 882.96
#2011-12-30| 899.80
#2012-01-02| .
#2012-01-03| 902.33
#2012-01-04| 918.66
#2012-01-05| 904.19
#2012-01-06| 886.73
#2012-01-09| 889.72
#2012-01-10| 885.19
#2012-01-11| 890.11
#2012-01-12| 882.44
#2012-01-13| 895.45
#2012-01-16| .
#2012-01-17| 893.60
#2012-01-18| 909.25
#2012-01-19| 922.98
#2012-01-20| 947.24
#2012-01-23| 947.71
#2012-01-24| 928.50
#2012-01-25| 936.55
#2012-01-26| 945.57
#2012-01-27| 945.39
#2012-01-30| 941.15
#2012-01-31| 935.19
#2012-02-01| 942.46
#2012-02-02| 951.50
#2012-02-03| 936.49
#2012-02-06| 946.71
#2012-02-07| 955.08
#2012-02-08| 973.79
#2012-02-09| 970.14
#2012-02-10| 957.40
#2012-02-13| 964.31
#2012-02-14| 951.49
#2012-02-15| 968.91
#2012-02-16| 961.23
#2012-02-17| 976.15
#2012-02-20| .
#2012-02-21| 987.37
#2012-02-22| 989.76
#2012-02-23| 996.13
#2012-02-24| 999.53
#2012-02-27|1005.82
#2012-02-28|1001.17
#2012-02-29| 992.91
#2012-03-01| 978.34
#2012-03-02| 979.49
#2012-03-05| 969.59
#2012-03-06| 964.54
#2012-03-07| 961.88
#2012-03-08| 970.31
#2012-03-09| 983.27
#2012-03-12| 985.11
#2012-03-13| 978.38
#2012-03-14| 981.35
#2012-03-15| 992.99
#2012-03-16| 999.24
#2012-03-19|1000.11
#2012-03-20| 995.63
#2012-03-21| 983.85
#2012-03-22| 993.08
#2012-03-23| 982.01
#2012-03-26| 980.17
#2012-03-27|1002.38
#2012-03-28| 997.47
#2012-03-29| 988.46
#2012-03-30| 985.82
#2012-04-02| 986.41
#2012-04-03| 981.61
#2012-04-04| 960.53
#2012-04-05| 959.17
#2012-04-06| .
#2012-04-09| 942.37
#2012-04-10| 943.31
#2012-04-11| 932.21
#2012-04-12| 948.83
#2012-04-13| 947.29
#2012-04-16| 940.73
#2012-04-17| 936.42
#2012-04-18| 958.05
#2012-04-19| 946.16
#2012-04-20| 937.16
#2012-04-23| 941.82
#2012-04-24| 933.28
#2012-04-25| 928.36
#2012-04-26| 934.34
#2012-04-27| 942.60
#2012-04-30| 950.03
#2012-05-01| 928.01
#2012-05-02| 927.46
#2012-05-03| 924.80
#2012-05-04| 930.45
#2012-05-07| 903.57
#2012-05-08| 908.03
#2012-05-09| 895.06
#2012-05-10| 891.08
#2012-05-11| 880.85
#2012-05-14| 871.74
#2012-05-15| 855.23
#2012-05-16| 843.24
#2012-05-17| 872.84
#2012-05-18| 844.07
#2012-05-21| 840.45
#2012-05-22| 850.47
#2012-05-23| 837.27
#2012-05-24| 834.06
#2012-05-25| 820.48
#2012-05-28| .
#2012-05-29| 831.71
#2012-05-30| 830.85
#2012-05-31| 829.01
#2012-06-01| 810.37
#2012-06-04| 784.67
#2012-06-05| 797.91
#2012-06-06| 810.89
#2012-06-07| 818.67
#2012-06-08| 795.82
#2012-06-11| 821.12
#2012-06-12| 806.62
#2012-06-13| 814.99
#2012-06-14| 817.46
#2012-06-15| 825.14
#2012-06-18| 846.11
#2012-06-19| 834.14
#2012-06-20| 848.10
#2012-06-21| 844.90
#2012-06-22| 834.99
#2012-06-25| 836.57
#2012-06-26| 820.21
#2012-06-27| 822.87
#2012-06-28| 832.90
#2012-06-29| 839.63
#2012-07-02| 848.65
#2012-07-03| 844.48
#2012-07-04| .
#2012-07-05| 843.78
#2012-07-06| 844.42
#2012-07-09| 830.13
#2012-07-10| 826.39
#2012-07-11| 815.17
#2012-07-12| 802.73
#2012-07-13| 806.75
#2012-07-16| 811.39
#2012-07-17| 793.24
#2012-07-18| 791.56
#2012-07-19| 804.45
#2012-07-20| 790.23
#2012-07-23| 773.66
#2012-07-24| 769.83
#2012-07-25| 751.66
#2012-07-26| 758.33
#2012-07-27| 775.77
#2012-07-30| 778.64
#2012-07-31| 786.87
#2012-08-01| 767.88
#2012-08-02| 767.26
#2012-08-03| 751.72
#2012-08-06| 767.35
#2012-08-07| 783.96
#2012-08-08| 795.55
#2012-08-09| 805.26
#2012-08-10| 802.33
#2012-08-13| 800.63
#2012-08-14| 794.98
#2012-08-15| 788.55
#2012-08-16| 803.31
#2012-08-17| 818.94
#2012-08-20| 821.02
#2012-08-21| 814.27
#2012-08-22| 808.45
#2012-08-23| 822.18
#2012-08-24| 807.20
#2012-08-27| 805.25
#2012-08-28| 790.64
#2012-08-29| 795.79
#2012-08-30| 785.94
#2012-08-31| 767.12
#2012-09-03| .
#2012-09-04| 766.42
#2012-09-05| 751.82
#2012-09-06| 742.12
#2012-09-07| 788.69
#2012-09-10| 792.80
#2012-09-11| 786.58
#2012-09-12| 801.54
#2012-09-13| 817.45
#2012-09-14| 835.66
#2012-09-17| 831.39
#2012-09-18| 840.87
#2012-09-19| 849.94
#2012-09-20| 832.11
#2012-09-21| 832.70
#2012-09-24| 819.47
#2012-09-25| 825.62
#2012-09-26| 802.10
#2012-09-27| 799.58
#2012-09-28| 792.89
#2012-10-01| 776.14
#2012-10-02| 780.33
#2012-10-03| 765.42
#2012-10-04| 771.96
#2012-10-05| 781.40
#2012-10-08| 786.75
#2012-10-09| 775.99
#2012-10-10| 760.31
#2012-10-11| 758.74
#2012-10-12| 772.30
#2012-10-15| 778.60
#2012-10-16| 795.58
#2012-10-17| 805.77
#2012-10-18| 813.36
#2012-10-19| 813.73
#2012-10-22| 805.52
#2012-10-23| 803.24
#2012-10-24| 789.40
#2012-10-25| 802.66
#2012-10-26| 792.95
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 804.92
#2012-11-01| 808.24
#2012-11-02| 816.42
#2012-11-05| 815.49
#2012-11-06| 809.08
#2012-11-07| 818.90
#2012-11-08| 805.10
#2012-11-09| 797.22
#2012-11-12| 791.30
#2012-11-13| 791.52
#2012-11-14| 776.05
#2012-11-15| 793.24
#2012-11-16| 809.58
#2012-11-19| 819.71
#2012-11-20| 815.39
#2012-11-21| 820.75
#2012-11-22| .
#2012-11-23| 838.96
#2012-11-26| 846.77
#2012-11-27| 841.55
#2012-11-28| 828.35
#2012-11-29| 843.09
#2012-11-30| 842.16
#2012-12-03| 845.23
#2012-12-04| 844.27
#2012-12-05| 840.49
#2012-12-06| 850.17
#2012-12-07| 849.41
#2012-12-10| 851.54
#2012-12-11| 848.46
#2012-12-12| 848.49
#2012-12-13| 852.03
#2012-12-14| 854.04
#2012-12-17| 855.06
#2012-12-18| 857.30
#2012-12-19| 890.10
#2012-12-20| 893.58
#2012-12-21| 878.27
#2012-12-24| 871.28
#2012-12-25| 878.33
#2012-12-26| 887.26
#2012-12-27| 888.57
#2012-12-28| 896.40
#2012-12-31| 892.57
#2013-01-01| 892.57
#2013-01-02| 885.35
#2013-01-03| 888.71
#2013-01-04| 909.19
#2013-01-07| 898.28
#2013-01-08| 888.13
#2013-01-09| 883.67
#2013-01-10| 902.47
#2013-01-11| 899.97
#2013-01-14| 898.26
#2013-01-15| 911.36
#2013-01-16| 890.92
#2013-01-17| 882.40
#2013-01-18| 909.42
#2013-01-21| 902.57
#2013-01-22| 910.03
#2013-01-23| 885.35
#2013-01-24| 884.42
#2013-01-25| 902.88
#2013-01-28| 895.28
#2013-01-29| 905.47
#2013-01-30| 917.52
#2013-01-31| 928.28
#2013-02-01| 922.07
#2013-02-04| 948.92
#2013-02-05| 923.15
#2013-02-06| 954.72
#2013-02-07| 954.89
#2013-02-08| 954.51
#2013-02-11| 947.41
#2013-02-12| 960.92
#2013-02-13| 936.84
#2013-02-14| 933.02
#2013-02-15| 916.07
#2013-02-18| 931.66
#2013-02-19| 934.22
#2013-02-20| 941.68
#2013-02-21| 930.68
#2013-02-22| 930.45
#2013-02-25| 954.05
#2013-02-26| 952.45
#2013-02-27| 944.49
#2013-02-28| 952.34
#2013-03-01| 941.76
#2013-03-04| 935.01
#2013-03-05| 923.24
#2013-03-06| 930.89
#2013-03-07| 924.32
#2013-03-08| 920.85
#2013-03-11| 931.60
#2013-03-12| 941.01
#2013-03-13| 939.34
#2013-03-14| 941.17
#2013-03-15| 966.83
#2013-03-18| 946.06
#2013-03-19| 967.43
#2013-03-20| 961.16
#2013-03-21| 976.99
#2013-03-22| 955.61
#2013-03-25| 958.25
#2013-03-26| 954.70
#2013-03-27| 955.82
#2013-03-28| 946.09
#2013-03-29| 944.72
#2013-04-01| 922.14
#2013-04-02| 900.59
#2013-04-03| 903.75
#2013-04-04| 897.52
#2013-04-05| 897.06
#2013-04-08| 913.59
#2013-04-09| 915.74
#2013-04-10| 933.81
#2013-04-11| 957.79
#2013-04-12| 963.19
#2013-04-15| 950.07
#2013-04-16| 938.43
#2013-04-17| 955.45
#2013-04-18| 935.52
#2013-04-19| 927.39
#2013-04-22| 942.09
#2013-04-23| 946.52
#2013-04-24| 983.00
#2013-04-25| 982.14
#2013-04-26| 990.05
#2013-04-29| 985.27
#2013-04-30| 992.51
#2013-05-01| 986.48
#2013-05-02| 962.38
#2013-05-03| 953.86
#2013-05-06| 950.42
#2013-05-07| 987.09
#2013-05-08| 990.58
#2013-05-09| 973.40
#2013-05-10| 977.49
#2013-05-13| 988.44
#2013-05-14| 986.93
#2013-05-15|1007.05
#2013-05-16|1014.79
#2013-05-17|1010.63
#2013-05-20|1041.37
#2013-05-21|1067.51
#2013-05-22|1058.22
#2013-05-23|1009.17
#2013-05-24|1018.75
#2013-05-27| 978.58
#2013-05-28| 982.83
#2013-05-29| 995.75
#2013-05-30| 953.63
#2013-05-31| 959.26
#2013-06-03| 945.70
#2013-06-04| 957.16
#2013-06-05| 956.08
#2013-06-06| 929.37
#2013-06-07| 916.94
#2013-06-10| 949.77
#2013-06-11| 959.91
#2013-06-12| 967.30
#2013-06-13| 931.31
#2013-06-14| 943.79
#2013-06-17| 972.48
#2013-06-18| 961.91
#2013-06-19| 991.68
#2013-06-20| 947.17
#2013-06-21| 949.56
#2013-06-24| 940.89
#2013-06-25| 924.65
#2013-06-26| 926.55
#2013-06-27| 943.22
#2013-06-28| 961.78
#2013-07-01| 964.95
#2013-07-02| 979.20
#2013-07-03| 989.67
#2013-07-04| 982.02
#2013-07-05| 996.02
#2013-07-08| 976.13
#2013-07-09| 993.17
#2013-07-10|1003.43
#2013-07-11|1012.31
#2013-07-12|1020.02
#2013-07-15|1015.76
#2013-07-16|1028.22
#2013-07-17|1028.96
#2013-07-18|1027.24
#2013-07-19|1013.61
#2013-07-22|1023.61
#2013-07-23|1037.55
#2013-07-24|1028.88
#2013-07-25|1019.67
#2013-07-26|1001.57
#2013-07-29| 964.66
#2013-07-30| 981.63
#2013-07-31| 966.94
#2013-08-01| 990.59
#2013-08-02|1026.52
#2013-08-05|1022.22
#2013-08-06|1041.53
#2013-08-07|1016.14
#2013-08-08|1012.62
#2013-08-09|1014.76
#2013-08-12|1012.78
#2013-08-13|1019.89
#2013-08-14|1033.06
#2013-08-15|1014.21
#2013-08-16|1003.53
#2013-08-19| 997.65
#2013-08-20| 981.76
#2013-08-21| 969.63
#2013-08-22| 959.04
#2013-08-23| 983.21
#2013-08-26| 979.39
#2013-08-27| 992.86
#2013-08-28| 970.44
#2013-08-29| 969.84
#2013-08-30| 957.91
#2013-09-02| 955.43
#2013-09-03| 979.99
#2013-09-04| 993.89
#2013-09-05| 999.54
#2013-09-06|1005.33
#2013-09-09|1020.64
#2013-09-10|1023.93
#2013-09-11|1019.34
#2013-09-12|1026.31
#2013-09-13|1015.02
#2013-09-16|1020.66
#2013-09-17|1017.83
#2013-09-18|1031.99
#2013-09-19|1060.15
#2013-09-20|1056.06
#2013-09-23|1066.03
#2013-09-24|1071.44
#2013-09-25|1076.56
#2013-09-26|1066.33
#2013-09-27|1074.54
#2013-09-30|1046.71
#2013-10-01|1045.41
#2013-10-02|1028.87
#2013-10-03|1027.43
#2013-10-04|1014.93
#2013-10-07| 998.07
#2013-10-08| 999.98
#2013-10-09|1016.59
#2013-10-10|1009.12
#2013-10-11|1025.42
#2013-10-14|1027.40
#2013-10-15|1026.42
#2013-10-16|1021.15
#2013-10-17|1041.90
#2013-10-18|1031.30
#2013-10-21|1032.64
#2013-10-22|1034.90
#2013-10-23|1025.05
#2013-10-24|1027.27
#2013-10-25|1001.33
#2013-10-28|1010.68
#2013-10-29|1002.91
#2013-10-30|1008.49
#2013-10-31| 995.97
#2013-11-01| 981.11
#2013-11-04| 982.98
#2013-11-05| 977.15
#2013-11-06| 992.34
#2013-11-07| 984.21
#2013-11-08| 981.01
#2013-11-11| 995.64
#2013-11-12|1004.79
#2013-11-13|1000.41
#2013-11-14|1008.05
#2013-11-15|1020.50
#2013-11-18|1027.57
#2013-11-19|1025.37
#2013-11-20|1028.96
#2013-11-21|1025.84
#2013-11-22|1023.02
#2013-11-25|1021.39
#2013-11-26|1014.98
#2013-11-27|1001.69
#2013-11-28|1011.81
#2013-11-29|1009.24
#2013-12-02|1001.38
#2013-12-03|1010.49
#2013-12-04| 993.02
#2013-12-05| 986.70
#2013-12-06| 988.33
#2013-12-09|1001.71
#2013-12-10|1007.42
#2013-12-11|1005.75
#2013-12-12| 980.27
#2013-12-13| 979.39
#2013-12-16| 969.32
#2013-12-17| 984.10
#2013-12-18| 993.55
#2013-12-19| 993.82
#2013-12-20| 996.05
#2013-12-23| 997.10
#2013-12-24| 992.59
#2013-12-25| 988.64
#2013-12-26|1000.36
#2013-12-27|1006.61
#2013-12-30|1011.20
#2013-12-31|1010.51
#2014-01-01|1010.51
#2014-01-02|1011.27
#2014-01-03|1016.56
#2014-01-06|1010.96
#2014-01-07|1000.96
#2014-01-08|1008.25
#2014-01-09| 996.17
#2014-01-10|1000.00
#2014-01-13|1007.54
#2014-01-14| 987.67
#2014-01-15| 995.35
#2014-01-16|1000.50
#2014-01-17|1003.19
#2014-01-20|1003.66
#2014-01-21|1001.13
#2014-01-22|1006.56
#2014-01-23|1000.31
#2014-01-24| 999.39
#2014-01-27| 964.63
#2014-01-28| 957.90
#2014-01-29| 990.12
#2014-01-30| 972.74
#2014-01-31| 975.46
#2014-02-03| 967.61
#2014-02-04| 910.62
#2014-02-05| 917.45
#2014-02-06| 913.01
#2014-02-07| 943.53
#2014-02-10| 954.14
#2014-02-11| 950.85
#2014-02-12| 962.34
#2014-02-13| 949.37
#2014-02-14| 935.65
#2014-02-17| 939.76
#2014-02-18| 959.52
#2014-02-19| 956.18
#2014-02-20| 936.36
#2014-02-21| 956.84
#2014-02-24| 952.54
#2014-02-25| 961.27
#2014-02-26| 957.33
#2014-02-27| 950.75
#2014-02-28| 945.91
#2014-03-03| 941.19
#2014-03-04| 938.46
#2014-03-05| 939.05
#2014-03-06| 942.29
#2014-03-07| 947.04
#2014-03-10| 939.14
#2014-03-11| 941.16
#2014-03-12| 918.08
#2014-03-13| 922.25
#2014-03-14| 900.73
#2014-03-17| 893.99
#2014-03-18| 904.42
#2014-03-19| 901.69
#2014-03-20| 875.06
#2014-03-21| 875.37
#2014-03-24| 886.99
#2014-03-25| 893.98
#2014-03-26| 898.35
#2014-03-27| 911.81
#2014-03-28| 909.06
#2014-03-31| 921.51
#2014-04-01| 917.74
#2014-04-02| 920.45
#2014-04-03| 920.27
#2014-04-04| 926.55
#2014-04-07| 918.99
#2014-04-08| 916.91
#2014-04-09| 902.56
#2014-04-10| 912.13
#2014-04-11| 902.38
#2014-04-14| 896.68
#2014-04-15| 906.76
#2014-04-16| 925.16
#2014-04-17| 928.30
#2014-04-18| 930.92
#2014-04-21| 929.16
#2014-04-22| 923.48
#2014-04-23| 929.32
#2014-04-24| 923.38
#2014-04-25| 926.65
#2014-04-28| 914.01
#2014-04-29| 914.47
#2014-04-30| 914.09
#2014-05-01| 925.22
#2014-05-02| 921.60
#2014-05-05| 922.79
#2014-05-06| 927.85
#2014-05-07| 901.65
#2014-05-08| 911.41
#2014-05-09| 913.29
#2014-05-12| 908.73
#2014-05-13| 929.59
#2014-05-14| 935.34
#2014-05-15| 936.95
#2014-05-16| 927.74
#2014-05-19| 922.91
#2014-05-20| 924.70
#2014-05-21| 918.35
#2014-05-22| 935.59
#2014-05-23| 938.28
#2014-05-26| 946.22
#2014-05-27| 950.22
#2014-05-28| 952.13
#2014-05-29| 950.82
#2014-05-30| 950.39
#2014-06-02| 960.68
#2014-06-03| 960.52
#2014-06-04| 966.28
#2014-06-05| 967.83
#2014-06-06| 972.30
#2014-06-09| 965.35
#2014-06-10| 960.99
#2014-06-11| 970.41
#2014-06-12| 971.42
#2014-06-13| 973.40
#2014-06-16| 973.85
#2014-06-17| 973.31
#2014-06-18| 985.75
#2014-06-19|1007.11
#2014-06-20|1000.40
#2014-06-23|1010.67
#2014-06-24|1010.21
#2014-06-25|1004.81
#2014-06-26|1008.41
#2014-06-27|1004.06
#2014-06-30|1011.43
#2014-07-01|1023.20
#2014-07-02|1024.27
#2014-07-03|1015.94
#2014-07-04|1026.00
#2014-07-07|1022.86
#2014-07-08|1018.53
#2014-07-09|1011.20
#2014-07-10|1007.29
#2014-07-11|1002.81
#2014-07-14|1008.75
#2014-07-15|1017.65
#2014-07-16|1017.06
#2014-07-17|1016.20
#2014-07-18|1007.76
#2014-07-21|1008.42
#2014-07-22|1024.41
#2014-07-23|1026.75
#2014-07-24|1019.81
#2014-07-25|1032.48
#2014-07-28|1039.49
#2014-07-29|1040.35
#2014-07-30|1037.81
#2014-07-31|1033.97
#2014-08-01|1030.49
#2014-08-04|1032.29
#2014-08-05|1016.34
#2014-08-06|1006.48
#2014-08-07|1010.87
#2014-08-08| 987.93
#2014-08-11|1009.59
#2014-08-12|1011.97
#2014-08-13|1017.75
#2014-08-14|1022.52
#2014-08-15|1022.91
#2014-08-18|1020.84
#2014-08-19|1028.54
#2014-08-20|1027.17
#2014-08-21|1031.60
#2014-08-22|1022.08
#2014-08-25|1026.10
#2014-08-26|1021.06
#2014-08-27|1027.68
#2014-08-28|1024.42
#2014-08-29|1018.13
#2014-09-01|1026.17
#2014-09-02|1028.04
#2014-09-03|1030.50
#2014-09-04|1024.98
#2014-09-05|1022.28
#2014-09-08|1023.64
#2014-09-09|1017.67
#2014-09-10|1011.59
#2014-09-11|1015.01
#2014-09-12|1007.56
#2014-09-15|1008.70
#2014-09-16|1010.36
#2014-09-17|1006.24
#2014-09-18|1004.12
#2014-09-19|1020.09
#2014-09-22|1019.06
#2014-09-23|1020.27
#2014-09-24|1015.60
#2014-09-25|1030.14
#2014-09-26|1010.89
#2014-09-29|1011.46
#2014-09-30| 997.74
#2014-10-01| 992.10
#2014-10-02| 973.88
#2014-10-03| 966.10
#2014-10-06| 982.25
#2014-10-07| 982.44
#2014-10-08| 972.83
#2014-10-09| 968.60
#2014-10-10| 950.02
#2014-10-13| 954.98
#2014-10-14| 940.47
#2014-10-15| 954.39
#2014-10-16| 931.68
#2014-10-17| 912.93
#2014-10-20| 943.81
#2014-10-21| 931.15
#2014-10-22| 944.72
#2014-10-23| 938.04
#2014-10-24| 941.95
#2014-10-27| 961.23
#2014-10-28| 958.97
#2014-10-29| 971.71
#2014-10-30| 968.53
#2014-10-31| 976.59
#2014-11-03| 958.76
#2014-11-04| 984.83
#2014-11-05| 984.49
#2014-11-06| 979.87
#2014-11-07| 982.65
#2014-11-10| 993.81
#2014-11-11| 994.42
#2014-11-12|1001.81
#2014-11-13|1008.66
#2014-11-14|1015.77
#2014-11-17| 996.54
#2014-11-18|1019.03
#2014-11-19|1011.48
#2014-11-20|1017.68
#2014-11-21|1031.02
#2014-11-24|1023.79
#2014-11-25|1047.21
#2014-11-26|1048.14
#2014-11-27|1036.77
#2014-11-28|1044.20
#2014-12-01|1058.28
#2014-12-02|1059.00
#2014-12-03|1065.72
#2014-12-04|1084.57
#2014-12-05|1081.60
#2014-12-08|1089.04
#2014-12-09|1100.68
#2014-12-10|1066.38
#2014-12-11|1055.65
#2014-12-12|1065.92
#2014-12-15|1043.86
#2014-12-16|1032.92
#2014-12-17|1034.40
#2014-12-18|1041.13
#2014-12-19|1055.52
#2014-12-22|1054.26
#2014-12-23|1047.40
#2014-12-24|1059.70
#2014-12-25|1053.96
#2014-12-26|1058.78
#2014-12-29|1058.24
#2014-12-30|1057.30
#2014-12-31|1052.72
#2015-01-01|1052.72
#2015-01-02|1050.00
#2015-01-05|1048.56
#2015-01-06|1021.30
#2015-01-07|1020.72
#2015-01-08|1026.68
#2015-01-09|1034.39
#2015-01-12|1036.30
#2015-01-13|1039.47
#2015-01-14|1035.53
#2015-01-15|1047.17
#2015-01-16|1026.61
#2015-01-19|1041.73
#2015-01-20|1050.59
#2015-01-21|1050.75
#2015-01-22|1048.00
#2015-01-23|1067.35
#2015-01-26|1059.45
#2015-01-27|1087.18
#2015-01-28|1090.17
#2015-01-29|1073.28
#2015-01-30|1078.39
#2015-02-02|1085.38
#2015-02-03|1063.66
#2015-02-04|1092.74
#2015-02-05|1078.48
#2015-02-06|1077.79
#2015-02-09|1090.34
#2015-02-10|1082.59
#2015-02-11|1072.65
#2015-02-12|1096.19
#2015-02-13|1099.38
#2015-02-16|1098.94
#2015-02-17|1096.26
#2015-02-18|1110.82
#2015-02-19|1124.13
#2015-02-20|1132.70
#2015-02-23|1140.42
#2015-02-24|1138.09
#2015-02-25|1140.13
#2015-02-26|1148.59
#2015-02-27|1150.04
#2015-03-02|1144.85
#2015-03-03|1148.07
#2015-03-04|1140.93
#2015-03-05|1141.05
#2015-03-06|1145.92
#2015-03-09|1134.18
#2015-03-10|1124.76
#2015-03-11|1118.90
#2015-03-12|1137.28
#2015-03-13|1146.76
#2015-03-16|1138.49
#2015-03-17|1142.26
#2015-03-18|1149.13
#2015-03-19|1146.46
#2015-03-20|1148.55
#2015-03-23|1159.45
#2015-03-24|1146.44
#2015-03-25|1164.41
#2015-03-26|1147.79
#2015-03-27|1133.23
#2015-03-30|1127.15
#2015-03-31|1119.03
#2015-04-01|1102.02
#2015-04-02|1113.20
#2015-04-03|1124.50
#2015-04-06|1118.60
#2015-04-07|1127.65
#2015-04-08|1138.79
#2015-04-09|1135.75
#2015-04-10|1125.89
#2015-04-13|1120.51
#2015-04-14|1136.69
#2015-04-15|1129.75
#2015-04-16|1136.42
#2015-04-17|1131.86
#2015-04-20|1123.80
#2015-04-21|1143.32
#2015-04-22|1139.83
#2015-04-23|1136.32
#2015-04-24|1149.46
#2015-04-27|1148.44
#2015-04-28|1159.24
#2015-04-29|1157.92
#2015-04-30|1120.08
#2015-05-01|1113.90
#2015-05-04|1113.53
#2015-05-05|1114.92
#2015-05-06|1120.81
#2015-05-07|1115.53
#2015-05-08|1124.21
#2015-05-11|1132.68
#2015-05-12|1131.24
#2015-05-13|1149.03
#2015-05-14|1135.48
#2015-05-15|1148.16
#2015-05-18|1153.27
#2015-05-19|1145.21
#2015-05-20|1144.82
#2015-05-21|1150.97
#2015-05-22|1154.01
#2015-05-25|1156.58
#2015-05-26|1151.40
#2015-05-27|1148.01
#2015-05-28|1148.68
#2015-05-29|1150.37
#2015-06-01|1155.33
#2015-06-02|1158.19
#2015-06-03|1152.46
#2015-06-04|1149.00
#2015-06-05|1133.20
#2015-06-08|1134.02
#2015-06-09|1121.95
#2015-06-10|1127.51
#2015-06-11|1127.99
#2015-06-12|1129.70
#2015-06-15|1124.13
#2015-06-16|1118.47
#2015-06-17|1101.00
#2015-06-18|1100.82
#2015-06-19|1117.64
#2015-06-22|1123.57
#2015-06-23|1142.76
#2015-06-24|1140.77
#2015-06-25|1140.38
#2015-06-26|1140.61
#2015-06-29|1125.47
#2015-06-30|1125.27
#2015-07-01|1114.15
#2015-07-02|1119.64
#2015-07-03|1124.90
#2015-07-06|1099.39
#2015-07-07|1114.01
#2015-07-08|1071.12
#2015-07-09|1067.54
#2015-07-10|1049.55
#2015-07-13|1057.62
#2015-07-14|1077.71
#2015-07-15|1073.15
#2015-07-16|1080.87
#2015-07-17|1080.68
#2015-07-20|1078.16
#2015-07-21|1079.76
#2015-07-22|1067.50
#2015-07-23|1066.39
#2015-07-24|1073.17
#2015-07-27|1057.85
#2015-07-28|1035.93
#2015-07-29|1036.65
#2015-07-30|1057.08
#2015-07-31|1063.11
#2015-08-03|1043.44
#2015-08-04|1029.40
#2015-08-05|1036.25
#2015-08-06|1055.05
#2015-08-07|1069.30
#2015-08-10|1063.36
#2015-08-11|1063.61
#2015-08-12|1049.01
#2015-08-13|1046.69
#2015-08-14|1041.26
#2015-08-17|1050.92
#2015-08-18|1052.15
#2015-08-19|1031.41
#2015-08-20|1023.88
#2015-08-21|1005.64
#2015-08-24| 977.66
#2015-08-25| 927.48
#2015-08-26| 966.81
#2015-08-27| 961.16
#2015-08-28|1005.32
#2015-08-31| 983.45
#2015-09-01| 951.78
#2015-09-02| 934.20
#2015-09-03| 934.64
#2015-09-04| 926.45
#2015-09-07| 926.81
#2015-09-08| 918.87
#2015-09-09| 967.78
#2015-09-10| 953.22
#2015-09-11| 946.62
#2015-09-14| 947.00
#2015-09-15| 946.82
#2015-09-16| 953.23
#2015-09-17| 967.23
#2015-09-18| 945.32
#2015-09-21| 935.00
#2015-09-22| 937.15
#2015-09-23| 930.21
#2015-09-24| 915.11
#2015-09-25| 913.53
#2015-09-28| 906.75
#2015-09-29| 869.72
#2015-09-30| 897.29
#2015-10-01| 923.22
#2015-10-02| 927.13
#2015-10-05| 940.03
#2015-10-06| 947.29
#2015-10-07| 968.40
#2015-10-08| 967.85
#2015-10-09| 994.75
#2015-10-12|1003.93
#2015-10-13| 999.29
#2015-10-14| 975.51
#2015-10-15| 986.34
#2015-10-16| 993.94
#2015-10-19| 973.21
#2015-10-20| 969.48
#2015-10-21| 995.67
#2015-10-22| 986.40
#2015-10-23| 999.97
#2015-10-26|1010.46
#2015-10-27| 997.41
#2015-10-28|1003.38
#2015-10-29| 993.69
#2015-10-30| 996.95
#2015-11-02| 978.98
#2015-11-03| 980.98
#2015-11-04| 984.93
#2015-11-05| 992.57
#2015-11-06| 981.01
#2015-11-09| 992.80
#2015-11-10| 985.03
#2015-11-11| 986.13
#2015-11-12| 980.29
#2015-11-13| 973.47
#2015-11-16| 958.88
#2015-11-17| 982.68
#2015-11-18| 978.99
#2015-11-19| 997.32
#2015-11-20|1002.60
#2015-11-23|1000.95
#2015-11-24|1009.59
#2015-11-25|1007.79
#2015-11-26|1009.14
#2015-11-27|1000.94
#2015-11-30| 991.36
#2015-12-01|1016.61
#2015-12-02|1004.14
#2015-12-03|1004.26
#2015-12-04| 989.31
#2015-12-07| 990.64
#2015-12-08| 974.24
#2015-12-09| 971.03
#2015-12-10| 969.61
#2015-12-11| 985.57
#2015-12-14| 971.52
#2015-12-15| 944.55
#2015-12-16| 970.20
#2015-12-17| 975.11
#2015-12-18| 967.00
#2015-12-21| 974.66
#2015-12-22| 982.45
#2015-12-23| 986.38
#2015-12-24| 992.37
#2015-12-25| 985.43
#2015-12-28|1001.16
#2015-12-29|1000.07
#2015-12-30| 992.80
#2015-12-31| 994.66
#2016-01-01| 994.66
#2016-01-04| 981.58
#2016-01-05| 979.50
#2016-01-06| 970.79
#2016-01-07| 938.32
#2016-01-08| 938.86
#2016-01-11| 935.49
#2016-01-12| 906.23
#2016-01-13| 930.98
#2016-01-14| 908.46
#2016-01-15| 909.67
#2016-01-18| 897.65
#2016-01-19| 900.99
#2016-01-20| 872.64
#2016-01-21| 848.51
#2016-01-22| 888.68
#2016-01-25| 904.11
#2016-01-26| 875.55
#2016-01-27| 897.32
#2016-01-28| 884.84
#2016-01-29| 896.99
#2016-02-01| 915.98
#2016-02-02| 885.86
#2016-02-03| 860.51
#2016-02-04| 891.57
#2016-02-05| 886.37
#2016-02-08| 904.03
#2016-02-09| 863.67
#2016-02-10| 849.52
#2016-02-11| 859.56
#2016-02-12| 803.38
#2016-02-15| 852.55
#2016-02-16| 866.63
#2016-02-17| 844.22
#2016-02-18| 881.31
#2016-02-19| 870.08
#2016-02-22| 864.69
#2016-02-23| 877.04
#2016-02-24| 872.27
#2016-02-25| 874.60
#2016-02-26| 865.96
#2016-02-29| 859.30
#2016-03-01| 855.71
#2016-03-02| 898.05
#2016-03-03| 913.49
#2016-03-04| 922.87
#2016-03-07| 924.56
#2016-03-08| 926.58
#2016-03-09| 905.91
#2016-03-10| 917.49
#2016-03-11| 926.40
#2016-03-14| 943.88
#2016-03-15| 937.45
#2016-03-16| 919.66
#2016-03-17| 942.71
#2016-03-18| 943.78
#2016-03-21| 941.17
#2016-03-22| 951.57
#2016-03-23| 938.18
#2016-03-24| 924.14
#2016-03-25| 935.16
#2016-03-28| 941.29
#2016-03-29| 943.57
#2016-03-30| 945.91
#2016-03-31| 940.16
#2016-04-01| 905.78
#2016-04-04| 919.97
#2016-04-05| 901.16
#2016-04-06| 906.97
#2016-04-07| 924.47
#2016-04-08| 929.52
#2016-04-11| 934.16
#2016-04-12| 947.66
#2016-04-13| 968.89
#2016-04-14|1000.94
#2016-04-15| 998.13
#2016-04-18| 976.16
#2016-04-19| 997.95
#2016-04-20|1003.16
#2016-04-21|1027.61
#2016-04-22|1015.09
#2016-04-25|1008.59
#2016-04-26| 994.57
#2016-04-27| 995.31
#2016-04-28| 984.92
#2016-04-29| 995.55
#2016-05-02| 978.87
#2016-05-03| 980.12
#2016-05-04| 966.63
#2016-05-05| 963.14
#2016-05-06| 956.36
#2016-05-09| 931.11
#2016-05-10| 945.89
#2016-05-11| 952.19
#2016-05-12| 960.41
#2016-05-13| 941.75
#2016-05-16| 950.73
#2016-05-17| 960.14
#2016-05-18| 952.86
#2016-05-19| 939.53
#2016-05-20| 940.53
#2016-05-23| 945.38
#2016-05-24| 927.53
#2016-05-25| 942.14
#2016-05-26| 946.44
#2016-05-27| 951.40
#2016-05-30| 944.66
#2016-05-31| 959.28
#2016-06-01| 956.29
#2016-06-02| 938.36
#2016-06-03| 946.94
#2016-06-06| 947.94
#2016-06-07| 963.28
#2016-06-08| 976.93
#2016-06-09| 970.49
#2016-06-10| 955.72
#2016-06-13| 923.48
#2016-06-14| 918.81
#2016-06-15| 921.81
#2016-06-16| 909.50
#2016-06-17| 918.43
#2016-06-20| 945.89
#2016-06-21| 944.40
#2016-06-22| 930.60
#2016-06-23| 939.91
#2016-06-24| 893.70
#2016-06-27| 900.58
#2016-06-28| 893.20
#2016-06-29| 918.78
#2016-06-30| 922.17
#2016-07-01| 927.57
#2016-07-04| 942.98
#2016-07-05| 945.76
#2016-07-06| 921.76
#2016-07-07| 918.37
#2016-07-08| 913.76
#2016-07-11| 939.69
#2016-07-12| 950.97
#2016-07-13| 969.55
#2016-07-14| 971.19
#2016-07-15| 980.68
#2016-07-18| 981.99
#2016-07-19| 978.11
#2016-07-20| 962.22
#2016-07-21| 975.87
#2016-07-22| 963.51
#2016-07-25| 968.54
#2016-07-26| 962.21
#2016-07-27| 995.12
#2016-07-28| 999.35
#2016-07-29|1016.23
#2016-08-01|1016.30
#2016-08-02|1010.14
#2016-08-03| 982.60
#2016-08-04|1013.52
#2016-08-05|1003.46
#2016-08-08|1017.66
#2016-08-09|1041.21
#2016-08-10|1042.89
#2016-08-11|1038.74
#2016-08-12|1051.35
#2016-08-15|1039.59
#2016-08-16|1039.93
#2016-08-17|1059.35
#2016-08-18|1050.95
#2016-08-19|1069.25
#2016-08-22|1072.49
#2016-08-23|1060.16
#2016-08-24|1063.63
#2016-08-25|1059.74
#2016-08-26|1061.82
#2016-08-29|1070.42
#2016-08-30|1069.71
#2016-08-31|1081.71
#2016-09-01|1079.36
#2016-09-02|1066.94
#2016-09-05|1077.45
#2016-09-06|1085.28
#2016-09-07|1090.53
#2016-09-08|1074.46
#2016-09-09|1067.20
#2016-09-12|1043.63
#2016-09-13|1039.43
#2016-09-14|1026.05
#2016-09-15|1026.09
#2016-09-16|1026.17
#2016-09-19|1028.34
#2016-09-20|1032.92
#2016-09-21|1066.82
#2016-09-22|1069.00
#2016-09-23|1064.24
#2016-09-26|1059.76
#2016-09-27|1082.37
#2016-09-28|1064.41
#2016-09-29|1073.07
#2016-09-30|1056.20
#2016-10-03|1059.20
#2016-10-04|1063.10
#2016-10-05|1057.38
#2016-10-06|1056.83
#2016-10-07|1061.93
#2016-10-10|1060.45
#2016-10-11|1062.09
#2016-10-12|1043.12
#2016-10-13|1039.19
#2016-10-14|1032.06
#2016-10-17|1043.91
#2016-10-18|1059.83
#2016-10-19|1066.06
#2016-10-20|1066.06
#2016-10-21|1068.34
#2016-10-24|1073.09
#2016-10-25|1075.13
#2016-10-26|1082.06
#2016-10-27|1070.80
#2016-10-28|1075.34
#2016-10-31|1080.90
#2016-11-01|1082.32
#2016-11-02|1080.07
#2016-11-03|1083.76
#2016-11-04|1075.80
#2016-11-07|1076.42
#2016-11-08|1080.05
#2016-11-09|1019.48
#2016-11-10|1076.39
#2016-11-11|1074.12
#2016-11-14|1077.23
#2016-11-15|1073.55
#2016-11-16|1073.89
#2016-11-17|1073.79
#2016-11-18|1063.41
#2016-11-21|1061.02
#2016-11-22|1069.65
#2016-11-23|1059.06
#2016-11-24|1061.21
#2016-11-25|1068.57
#2016-11-28|1078.36
#2016-11-29|1073.17
#2016-11-30|1059.37
#2016-12-01|1070.81
#2016-12-02|1074.38
#2016-12-05|1069.11
#2016-12-06|1095.28
#2016-12-07|1109.64
#2016-12-08|1137.06
#2016-12-09|1135.21
#2016-12-12|1127.75
#2016-12-13|1129.31
#2016-12-14|1127.92
#2016-12-15|1096.47
#2016-12-16|1100.28
#2016-12-19|1110.51
#2016-12-20|1101.98
#2016-12-21|1102.37
#2016-12-22|1106.31
#2016-12-23|1109.37
#2016-12-26|1100.42
#2016-12-27|1096.38
#2016-12-28|1099.62
#2016-12-29|1094.86
#2016-12-30|1090.02
#2017-01-02|1091.01
#2017-01-03|1081.68
#2017-01-04|1117.66
#2017-01-05|1123.27
#2017-01-06|1111.67
#2017-01-09|1108.57
#2017-01-10|1116.23
#2017-01-11|1133.04
#2017-01-12|1148.81
#2017-01-13|1141.31
#2017-01-16|1135.99
#2017-01-17|1136.43
#2017-01-18|1147.96
#2017-01-19|1141.92
#2017-01-20|1145.37
#2017-01-23|1156.70
#2017-01-24|1155.31
#2017-01-25|1168.18
#2017-01-26|1184.99
#2017-01-27|1177.75
#2017-01-30|1184.81
#2017-01-31|1176.56
#2017-02-01|1190.34
#2017-02-02|1190.61
#2017-02-03|1185.40
#2017-02-06|1183.65
#2017-02-07|1185.76
#2017-02-08|1196.20
#2017-02-09|1180.65
#2017-02-10|1199.55
#2017-02-13|1204.62
#2017-02-14|1196.66
#2017-02-15|1205.63
#2017-02-16|1216.68
#2017-02-17|1221.55
#2017-02-20|1216.19
#2017-02-21|1220.80
#2017-02-22|1232.07
#2017-02-23|1236.47
#2017-02-24|1221.79
#2017-02-27|1209.94
#2017-02-28|1214.57
#2017-03-01|1212.10
#2017-03-02|1218.47
#2017-03-03|1206.40
#2017-03-06|1210.59
#2017-03-07|1208.61
#2017-03-08|1193.05
#2017-03-09|1186.60
#2017-03-10|1186.45
#2017-03-13|1194.41
#2017-03-14|1190.16
#2017-03-15|1178.18
#2017-03-16|1206.70
#2017-03-17|1205.42
#2017-03-20|1209.19
#2017-03-21|1219.97
#2017-03-22|1192.21
#2017-03-23|1193.84
#2017-03-24|1205.13
#2017-03-27|1193.82
#2017-03-28|1216.70
#2017-03-29|1215.54
#2017-03-30|1207.68
#2017-03-31|1198.88
#2017-04-03|1200.98
#2017-04-04|1184.31
#2017-04-05|1183.97
#2017-04-06|1163.68
#2017-04-07|1169.81
#2017-04-10|1175.04
#2017-04-11|1183.83
#2017-04-12|1174.05
#2017-04-13|1162.66
#2017-04-14|1162.82
#2017-04-17|1165.30
#2017-04-18|1165.51
#2017-04-19|1163.78
#2017-04-20|1166.89
#2017-04-21|1183.41
#2017-04-24|1183.01
#2017-04-25|1190.69
#2017-04-26|1198.97
#2017-04-27|1202.86
#2017-04-28|1190.31
#2017-05-01|1193.52
#2017-05-02|1198.88
#2017-05-03|1197.11
#2017-05-04|1190.62
#2017-05-05|1190.94
#2017-05-08|1210.93
#2017-05-09|1191.81
#2017-05-10|1192.99
#2017-05-11|1199.80
#2017-05-12|1197.14
#2017-05-15|1172.59
#2017-05-16|1185.15
#2017-05-17|1192.71
#2017-05-18|1172.75
#2017-05-19|1183.39
#2017-05-22|1203.71
#2017-05-23|1198.37
#2017-05-24|1194.53
#2017-05-25|1196.83
#2017-05-26|1196.74
#2017-05-29|1193.34
#2017-05-30|1197.77
#2017-05-31|1200.16
#2017-06-01|1202.98
#2017-06-02|1226.46
#2017-06-05|1219.17
#2017-06-06|1227.71
#2017-06-07|1226.94
#2017-06-08|1214.05
#2017-06-09|1213.40
#2017-06-12|1222.15
#2017-06-13|1218.12
#2017-06-14|1220.58
#2017-06-15|1189.89
#2017-06-16|1194.78
#2017-06-19|1195.98
#2017-06-20|1206.29
#2017-06-21|1201.26
#2017-06-22|1208.34
#2017-06-23|1209.47
#2017-06-26|1210.80
#2017-06-27|1214.93
#2017-06-28|1230.13
#2017-06-29|1238.39
#2017-06-30|1240.75
#2017-07-03|1246.48
#2017-07-04|1237.27
#2017-07-05|1249.11
#2017-07-06|1243.08
#2017-07-07|1237.27
#2017-07-10|1243.98
#2017-07-11|1255.58
#2017-07-12|1268.63
#2017-07-13|1276.35
#2017-07-14|1294.76
#2017-07-17|1295.66
#2017-07-18|1306.61
#2017-07-19|1312.28
#2017-07-20|1329.24
#2017-07-21|1332.49
#2017-07-24|1331.94
#2017-07-25|1321.53
#2017-07-26|1316.60
#2017-07-27|1323.67
#2017-07-28|1310.16
#2017-07-31|1330.51
#2017-08-01|1339.02
#2017-08-02|1345.17
#2017-08-03|1344.47
#2017-08-04|1333.93
#2017-08-07|1346.10
#2017-08-08|1339.53
#2017-08-09|1327.73
#2017-08-10|1332.60
#2017-08-11|1327.92
#2017-08-14|1320.65
#2017-08-15|1316.25
#2017-08-16|1317.83
#2017-08-17|1334.75
#2017-08-18|1328.15
#2017-08-21|1337.57
#2017-08-22|1339.34
#2017-08-23|1339.87
#2017-08-24|1335.52
#2017-08-25|1344.42
#2017-08-28|1350.65
#2017-08-29|1352.70
#2017-08-30|1348.41
#2017-08-31|1358.56
#2017-09-01|1359.07
#2017-09-04|1348.91
#2017-09-05|1346.67
#2017-09-06|1350.97
#2017-09-07|1361.42
#2017-09-08|1365.52
#2017-09-11|1372.31
#2017-09-12|1373.79
#2017-09-13|1377.54
#2017-09-14|1372.27
#2017-09-15|1364.86
#2017-09-18|1360.06
#2017-09-19|1381.75
#2017-09-20|1376.01
#2017-09-21|1353.22
#2017-09-22|1333.74
#2017-09-25|1337.20
#2017-09-26|1334.05
#2017-09-27|1330.48
#2017-09-28|1342.37
#2017-09-29|1342.08
#2017-10-02|1340.26
#2017-10-03|1348.62
#2017-10-04|1352.09
#2017-10-05|1346.30
#2017-10-06|1349.73
#2017-10-09|1350.41
#2017-10-10|1365.26
#2017-10-11|1345.22
#2017-10-12|1338.69
#2017-10-13|1349.38
#2017-10-16|1363.52
#2017-10-17|1369.06
#2017-10-18|1361.98
#2017-10-19|1376.05
#2017-10-20|1373.55
#2017-10-23|1395.87
#2017-10-24|1399.30
#2017-10-25|1408.18
#2017-10-26|1405.12
#2017-10-27|1421.84
#2017-10-30|1428.88
#2017-10-31|1422.78
#2017-11-01|1440.97
#2017-11-02|1456.36
#2017-11-03|1452.16
#2017-11-06|1449.47
#2017-11-07|1468.14
#2017-11-08|1478.28
#2017-11-09|1478.50
#2017-11-10|1476.30
#2017-11-13|1447.71
#2017-11-14|1448.77
#2017-11-15|1419.49
#2017-11-16|1438.52
#2017-11-17|1443.04
#2017-11-20|1430.36
#2017-11-21|1447.36
#2017-11-22|1456.99
#2017-11-23|1464.78
#2017-11-24|1467.89
#2017-11-27|1465.05
#2017-11-28|1449.10
#2017-11-29|1461.43
#2017-11-30|1460.73
#2017-12-01|1462.39
#2017-12-04|1461.90
#2017-12-05|1458.04
#2017-12-06|1429.92
#2017-12-07|1438.57
#2017-12-08|1446.06
#2017-12-11|1460.42
#2017-12-12|1452.39
#2017-12-13|1437.70
#2017-12-14|1445.62
#2017-12-15|1439.32
#2017-12-18|1465.85
#2017-12-19|1458.52
#2017-12-20|1468.12
#2017-12-21|1464.01
#2017-12-22|1469.42
#2017-12-25|1474.02
#2017-12-26|1470.77
#2017-12-27|1471.39
#2017-12-28|1479.55
#2017-12-29|1477.27
#2018-01-01|1477.27
#2018-01-02|1488.97
#2018-01-03|1492.21
#2018-01-04|1529.54
#2018-01-05|1543.73
#2018-01-08|1554.69
#2018-01-09|1571.60
#2018-01-10|1571.37
#2018-01-11|1563.64
#2018-01-12|1572.85
#2018-01-15|1578.52
#2018-01-16|1576.88
#2018-01-17|1564.92
#2018-01-18|1545.73
#2018-01-19|1561.08
#2018-01-22|1555.36
#2018-01-23|1570.38
#2018-01-24|1582.49
#2018-01-25|1584.80
#2018-01-26|1585.39
#2018-01-29|1596.66
#2018-01-30|1566.20
#2018-01-31|1547.77
#2018-02-01|1566.33
#2018-02-02|1527.53
#2018-02-05|1489.22
#2018-02-06|1434.18
#2018-02-07|1429.44
#2018-02-08|1439.51
#2018-02-09|1402.54
#2018-02-12|1412.02
#2018-02-13|1414.03
#2018-02-14|1425.00
#2018-02-15|1438.78
#2018-02-16|1456.51
#2018-02-19|1483.39
#2018-02-20|1464.84
#2018-02-21|1464.62
#2018-02-22|1450.16
#2018-02-23|1479.61
#2018-02-26|1489.23
#2018-02-27|1500.38
#2018-02-28|1480.28
#2018-03-01|1448.22
#2018-03-02|1433.83
#2018-03-05|1404.97
#2018-03-06|1423.99
#2018-03-07|1408.39
#2018-03-08|1419.01
#2018-03-09|1417.61
#2018-03-12|1451.93
#2018-03-13|1451.27
#2018-03-14|1443.61
#2018-03-15|1443.84
#2018-03-16|1435.52
#2018-03-19|1421.64
#2018-03-20|1412.11
#2018-03-21|1412.35
#2018-03-22|1426.97
#2018-03-23|1362.67
#2018-03-26|1378.36
#2018-03-27|1412.92
#2018-03-28|1388.73
#2018-03-29|1385.67
#2018-03-30|1394.21
#2018-04-02|1393.93
#2018-04-03|1385.05
#2018-04-04|1365.59
#2018-04-05|1367.58
#2018-04-06|1354.46
#2018-04-09|1352.97
#2018-04-10|1374.99
#2018-04-11|1384.46
#2018-04-12|1373.56
#2018-04-13|1387.44
#2018-04-16|1381.32
#2018-04-17|1380.47
#2018-04-18|1402.11
#2018-04-19|1426.42
#2018-04-20|1406.40
#2018-04-23|1399.42
#2018-04-24|1400.19
#2018-04-25|1384.10
#2018-04-26|1379.55
#2018-04-27|1376.41
#2018-04-30|1386.11
#2018-05-01|1384.66
#2018-05-02|1384.22
#2018-05-03|1392.87
#2018-05-04|1392.22
#2018-05-07|1387.90
#2018-05-08|1384.11
#2018-05-09|1379.45
#2018-05-10|1394.42
#2018-05-11|1404.49
#2018-05-14|1412.28
#2018-05-15|1402.15
#2018-05-16|1391.91
#2018-05-17|1400.60
#2018-05-18|1411.70
#2018-05-21|1403.70
#2018-05-22|1403.81
#2018-05-23|1397.30
#2018-05-24|1385.59
#2018-05-25|1378.33
#2018-05-28|1389.15
#2018-05-29|1374.64
#2018-05-30|1341.56
#2018-05-31|1353.46
#2018-06-01|1343.89
#2018-06-04|1372.32
#2018-06-05|1373.26
#2018-06-06|1371.45
#2018-06-07|1395.04
#2018-06-08|1385.08
#2018-06-11|1383.23
#2018-06-12|1371.17
#2018-06-13|1368.59
#2018-06-14|1346.39
#2018-06-15|1331.52
#2018-06-18|1306.62
#2018-06-19|1273.96
#2018-06-20|1270.87
#2018-06-21|1263.87
#2018-06-22|1265.90
#2018-06-25|1265.69
#2018-06-26|1269.75
#2018-06-27|1252.18
#2018-06-28|1251.01
#2018-06-29|1256.84
#2018-07-02|1229.37
#2018-07-03|1225.07
#2018-07-04|1219.68
#2018-07-05|1213.26
#2018-07-06|1231.42
#2018-07-09|1240.89
#2018-07-10|1246.10
#2018-07-11|1232.31
#2018-07-12|1219.03
#2018-07-13|1236.05
#2018-07-16|1232.48
#2018-07-17|1237.93
#2018-07-18|1242.47
#2018-07-19|1241.37
#2018-07-20|1242.15
#2018-07-23|1243.72
#2018-07-24|1255.52
#2018-07-25|1287.42
#2018-07-26|1300.41
#2018-07-27|1311.95
#2018-07-30|1311.42
#2018-07-31|1299.19
#2018-08-01|1327.19
#2018-08-02|1318.54
#2018-08-03|1313.95
#2018-08-06|1306.94
#2018-08-07|1315.16
#2018-08-08|1313.02
#2018-08-09|1317.57
#2018-08-10|1296.65
#2018-08-13|1261.03
#2018-08-14|1275.60
#2018-08-15|1267.26
#2018-08-16|1253.89
#2018-08-17|1261.45
#2018-08-20|1263.03
#2018-08-21|1267.70
#2018-08-22|1277.73
#2018-08-23|1262.54
#2018-08-24|1265.99
#2018-08-27|1289.21
#2018-08-28|1297.37
#2018-08-29|1299.43
#2018-08-30|1297.38
#2018-08-31|1286.78
#2018-09-03|1267.65
#2018-09-04|1257.58
#2018-09-05|1242.21
#2018-09-06|1240.05
#2018-09-07|1228.03
#2018-09-10|1222.38
#2018-09-11|1210.16
#2018-09-12|1198.58
#2018-09-13|1207.64
#2018-09-14|1228.46
#2018-09-17|1226.63
#2018-09-18|1253.70
#2018-09-19|1272.01
#2018-09-20|1269.89
#2018-09-21|1289.88
#2018-09-24|1289.30
#2018-09-25|1299.55
#2018-09-26|1298.46
#2018-09-27|1284.28
#2018-09-28|1290.61
#2018-10-01|1295.00
#2018-10-02|1298.22
#2018-10-03|1284.26
#2018-10-04|1275.57
#2018-10-05|1255.69
#2018-10-08|1258.04
#2018-10-09|1238.64
#2018-10-10|1226.88
#2018-10-11|1178.56
#2018-10-12|1192.89
#2018-10-15|1182.21
#2018-10-16|1191.93
#2018-10-17|1201.56
#2018-10-18|1176.77
#2018-10-19|1173.92
#2018-10-22|1177.03
#2018-10-23|1145.85
#2018-10-24|1131.64
#2018-10-25|1099.27
#2018-10-26|1102.00
#2018-10-29|1106.80
#2018-10-30|1119.23
#2018-10-31|1127.89
#2018-11-01|1126.21
#2018-11-02|1165.09
#2018-11-05|1145.53
#2018-11-06|1153.23
#2018-11-07|1150.16
#2018-11-08|1157.39
#2018-11-09|1151.68
#2018-11-12|1152.72
#2018-11-13|1124.15
#2018-11-14|1133.14
#2018-11-15|1138.70
#2018-11-16|1128.63
#2018-11-19|1142.18
#2018-11-20|1137.99
#2018-11-21|1135.23
#2018-11-22|1131.70
#2018-11-23|1128.91
#2018-11-26|1125.35
#2018-11-27|1130.84
#2018-11-28|1133.72
#2018-11-29|1143.55
#2018-11-30|1146.66
#2018-12-03|1170.93
#2018-12-04|1148.82
#2018-12-05|1131.93
#2018-12-06|1115.74
#2018-12-07|1108.84
#2018-12-10|1086.10
#2018-12-11|1068.97
#2018-12-12|1087.84
#2018-12-13|1095.67
#2018-12-14|1079.71
#2018-12-17|1085.33
#2018-12-18|1076.49
#2018-12-19|1080.81
#2018-12-20|1053.96
#2018-12-21|1043.43
#2018-12-24|1049.56
#2018-12-25|1013.95
#2018-12-26|1022.94
#2018-12-27|1050.48
#2018-12-28|1056.71
#2018-12-31|1062.30
#2019-01-01|1062.30
#2019-01-02|1059.96
#2019-01-03|1071.20
#2019-01-04|1045.67
#2019-01-07|1080.94
#2019-01-08|1083.00
#2019-01-09|1100.42
#2019-01-10|1092.34
#2019-01-11|1098.73
#2019-01-14|1095.58
#2019-01-15|1108.84
#2019-01-16|1101.76
#2019-01-17|1102.52
#2019-01-18|1105.50
#2019-01-21|1120.45
#2019-01-22|1108.22
#2019-01-23|1106.61
#2019-01-24|1112.66
#2019-01-25|1132.96
#2019-01-28|1131.18
#2019-01-29|1129.25
#2019-01-30|1133.71
#2019-01-31|1143.93
#2019-02-01|1129.20
#2019-02-04|1133.69
#2019-02-05|1138.75
#2019-02-06|1140.59
#2019-02-07|1124.47
#2019-02-08|1089.74
#2019-02-11|1084.71
#2019-02-12|1109.60
#2019-02-13|1121.31
#2019-02-14|1124.62
#2019-02-15|1112.32
#2019-02-18|1133.17
#2019-02-19|1138.30
#2019-02-20|1147.38
#2019-02-21|1147.92
#2019-02-22|1143.88
#2019-02-25|1149.50
#2019-02-26|1146.89
#2019-02-27|1145.53
#2019-02-28|1127.50
#2019-03-01|1120.86
#2019-03-04|1131.23
#2019-03-05|1118.14
#2019-03-06|1116.95
#2019-03-07|1101.15
#2019-03-08|1081.19
#2019-03-11|1089.85
#2019-03-12|1106.77
#2019-03-13|1104.74
#2019-03-14|1091.22
#2019-03-15|1103.63
#2019-03-18|1109.99
#2019-03-19|1111.20
#2019-03-20|1112.96
#2019-03-21|1121.50
#2019-03-22|1131.68
#2019-03-25|1100.16
#2019-03-26|1117.38
#2019-03-27|1112.83
#2019-03-28|1096.52
#2019-03-29|1099.08
#2019-04-01|1125.68
#2019-04-02|1134.61
#2019-04-03|1152.30
#2019-04-04|1153.30
#2019-04-05|1165.76
#2019-04-08|1161.43
#2019-04-09|1161.22
#2019-04-10|1161.38
#2019-04-11|1154.51
#2019-04-12|1145.10
#2019-04-15|1159.07
#2019-04-16|1154.33
#2019-04-17|1154.84
#2019-04-18|1145.77
#2019-04-19|1146.51
#2019-04-22|1144.43
#2019-04-23|1140.40
#2019-04-24|1126.68
#2019-04-25|1128.31
#2019-04-26|1121.02
#2019-04-29|1122.25
#2019-04-30|1121.93
#2019-05-01|1123.58
#2019-05-02|1120.06
#2019-05-03|1121.66
#2019-05-06|1124.08
#2019-05-07|1103.66
#2019-05-08|1083.59
#2019-05-09|1059.14
#2019-05-10|1049.47
#2019-05-13|1039.32
#2019-05-14|1040.43
#2019-05-15|1046.60
#2019-05-16|1034.19
#2019-05-17|1037.84
#2019-05-20|1028.89
#2019-05-21|1020.12
#2019-05-22|1022.83
#2019-05-23|1017.93
#2019-05-24|1026.53
#2019-05-27|1025.49
#2019-05-28|1027.65
#2019-05-29|1021.20
#2019-05-30|1024.95
#2019-05-31|1019.71
#2019-06-03|1014.65
#2019-06-04|1026.92
#2019-06-05|1045.48
#2019-06-06|1040.32
#2019-06-07|1042.03
#2019-06-10|1054.02
#2019-06-11|1066.24
#2019-06-12|1067.45
#2019-06-13|1060.36
#2019-06-14|1058.92
#2019-06-17|1048.49
#2019-06-18|1047.48
#2019-06-19|1072.68
#2019-06-20|1081.75
#2019-06-21|1083.35
#2019-06-24|1090.75
#2019-06-25|1094.72
#2019-06-26|1084.41
#2019-06-27|1102.49
#2019-06-28|1100.77
#2019-07-01|1114.11
#2019-07-02|1111.19
#2019-07-03|1098.59
#2019-07-04|1103.48
#2019-07-05|1096.01
#2019-07-08|1079.90
#2019-07-09|1064.02
#2019-07-10|1052.87
#2019-07-11|1060.94
#2019-07-12|1063.86
#2019-07-15|1065.06
#2019-07-16|1062.42
#2019-07-17|1067.52
#2019-07-18|1049.07
#2019-07-19|1073.95
#2019-07-22|1069.90
#2019-07-23|1075.75
#2019-07-24|1081.49
#2019-07-25|1085.75
#2019-07-26|1073.18
#2019-07-29|1067.17
#2019-07-30|1076.61
#2019-07-31|1079.41
#2019-08-01|1072.47
#2019-08-02|1048.18
#2019-08-05|1025.02
#2019-08-06|1018.49
#2019-08-07|1012.21
#2019-08-08|1013.97
#2019-08-09|1029.54
#2019-08-12|1030.79
#2019-08-13|1007.13
#2019-08-14|1031.83
#2019-08-15|1021.09
#2019-08-16|1016.20
#2019-08-19|1023.20
#2019-08-20|1030.11
#2019-08-21|1020.42
#2019-08-22|1016.53
#2019-08-23|1026.47
#2019-08-26|1005.22
#2019-08-27|1013.08
#2019-08-28|1015.34
#2019-08-29|1014.00
#2019-08-30|1034.61
#2019-09-02|1028.37
#2019-09-03|1037.72
#2019-09-04|1030.32
#2019-09-05|1052.10
#2019-09-06|1059.18
#2019-09-09|1064.10
#2019-09-10|1078.03
#2019-09-11|1097.09
#2019-09-12|1106.93
#2019-09-13|1114.39
#2019-09-16|1117.73
#2019-09-17|1102.22
#2019-09-18|1099.99
#2019-09-19|1104.65
#2019-09-20|1107.43
#2019-09-23|1108.23
#2019-09-24|1117.23
#2019-09-25|1099.78
#2019-09-26|1108.37
#2019-09-27|1087.92
#2019-09-30|1079.21
#2019-10-01|1096.55
#2019-10-02|1085.61
#2019-10-03|1071.01
#2019-10-04|1073.98
#2019-10-07|1070.91
#2019-10-08|1079.48
#2019-10-09|1075.62
#2019-10-10|1083.57
#2019-10-11|1098.75
#2019-10-14|1103.18
#2019-10-15|1113.11
#2019-10-16|1114.41
#2019-10-17|1111.28
#2019-10-18|1119.27
#2019-10-21|1120.68
#2019-10-22|1122.83
#2019-10-23|1124.88
#2019-10-24|1129.11
#2019-10-25|1125.29
#2019-10-28|1114.07
#2019-10-29|1133.57
#2019-10-30|1124.91
#2019-10-31|1134.31
#2019-11-01|1129.21
#2019-11-04|1129.70
#2019-11-05|1149.39
#2019-11-06|1156.68
#2019-11-07|1152.22
#2019-11-08|1156.00
#2019-11-11|1155.15
#2019-11-12|1159.44
#2019-11-13|1153.15
#2019-11-14|1133.72
#2019-11-15|1146.44
#2019-11-18|1142.85
#2019-11-19|1130.04
#2019-11-20|1121.04
#2019-11-21|1113.12
#2019-11-22|1116.99
#2019-11-25|1129.29
#2019-11-26|1133.68
#2019-11-27|1130.11
#2019-11-28|1127.82
#2019-11-29|1115.79
#2019-12-02|1130.71
#2019-12-03|1129.60
#2019-12-04|1116.64
#2019-12-05|1130.19
#2019-12-06|1130.62
#2019-12-09|1140.73
#2019-12-10|1137.80
#2019-12-11|1138.51
#2019-12-12|1140.90
#2019-12-13|1172.20
#2019-12-16|1159.22
#2019-12-17|1166.92
#2019-12-18|1157.43
#2019-12-19|1154.88
#2019-12-20|1155.35
#2019-12-23|1148.53
#2019-12-24|1147.74
#2019-12-25|1141.02
#2019-12-26|1148.40
#2019-12-27|1149.53
#2019-12-30|1147.13
#2019-12-31|1149.71
#2020-01-01|1149.71
#2020-01-02|1151.73
#2020-01-03|1152.15
#2020-01-06|1129.24
#2020-01-07|1136.30
#2020-01-08|1113.02
#2020-01-09|1127.47
#2020-01-10|1130.94
#2020-01-13|1131.04
#2020-01-14|1150.83
#2020-01-15|1147.09
#2020-01-16|1143.33
#2020-01-17|1153.57
#2020-01-20|1167.10
#2020-01-21|1149.57
#2020-01-22|1157.55
#2020-01-23|1143.10
#2020-01-24|1145.56
#2020-01-27|1126.14
#2020-01-28|1104.27
#2020-01-29|1115.98
#2020-01-30|1107.96
#2020-01-31|1116.81
#2020-02-03|1104.41
#2020-02-04|1114.78
#2020-02-05|1125.17
#2020-02-06|1153.61
#2020-02-07|1146.29
#2020-02-10|1137.49
#2020-02-11|1141.87
#2020-02-12|1136.61
#2020-02-13|1137.03
#2020-02-14|1131.49
#2020-02-17|1126.27
#2020-02-18|1113.81
#2020-02-19|1099.28
#2020-02-20|1093.45
#2020-02-21|1088.96
#2020-02-24|1089.11
#2020-02-25|1067.15
#2020-02-26|1057.36
#2020-02-27|1038.42
#2020-02-28|1013.77
#2020-03-02|1013.49
#2020-03-03|1008.25
#2020-03-04|1008.24
#2020-03-05|1026.87
#2020-03-06|1003.41
#2020-03-09| 966.24
#2020-03-10| 963.83
#2020-03-11| 937.33
#2020-03-12| 887.34
#2020-03-13| 832.76
#2020-03-16| 811.28
#2020-03-17| 806.10
#2020-03-18| 785.95
#2020-03-19| 753.43
#2020-03-20| 760.60
#2020-03-23| 755.13
#2020-03-24| 799.09
#2020-03-25| 869.15
#2020-03-26| 855.11
#2020-03-27| 907.48
#2020-03-30| 897.06
#2020-03-31| 882.14
#2020-04-01| 854.51
#2020-04-02| 836.59
#2020-04-03| 826.29
#2020-04-06| 854.98
#2020-04-07| 877.35
#2020-04-08| 883.74
#2020-04-09| 885.08
#2020-04-10| 900.47
#2020-04-13| 886.12
#2020-04-14| 914.47
#2020-04-15| 910.22
#2020-04-16| 895.17
#2020-04-17| 921.53
#2020-04-20| 915.67
#2020-04-21| 897.83
#2020-04-22| 886.89
#2020-04-23| 912.48
#2020-04-24| 903.35
#2020-04-27| 932.74
#2020-04-28| 932.35
#2020-04-29| 940.42
#2020-04-30| 956.06
#2020-05-01| 930.45
#2020-05-04| 921.51
#2020-05-05| 923.69
#2020-05-06| 929.39
#2020-05-07| 926.00
#2020-05-08| 946.70
#2020-05-11| 955.92
#2020-05-12| 946.52
#2020-05-13| 946.69
#2020-05-14| 926.49
#2020-05-15| 931.44
#2020-05-18| 928.21
#2020-05-19| 954.80
#2020-05-20| 965.07
#2020-05-21| 966.72
#2020-05-22| 951.60
#2020-05-25| 964.60
#2020-05-26|1002.49
#2020-05-27|1008.27
#2020-05-28|1026.26
#2020-05-29|1006.88
#2020-06-01|1016.12
#2020-06-02|1017.90
#2020-06-03|1036.88
#2020-06-04|1037.61
#2020-06-05|1049.27
#2020-06-08|1072.73
#2020-06-09|1068.81
#2020-06-10|1079.83
#2020-06-11|1062.69
#2020-06-12|1040.10
#2020-06-15|1001.60
#2020-06-16|1066.78
#2020-06-17|1059.62
#2020-06-18|1059.80
#2020-06-19|1058.35
#2020-06-22|1053.94
#2020-06-23|1058.81
#2020-06-24|1051.16
#2020-06-25|1029.57
#2020-06-26|1041.29
#2020-06-29|1017.48
#2020-06-30|1032.27
#2020-07-01|1025.42
#2020-07-02|1022.02
#2020-07-03|1035.02
#2020-07-06|1053.04
#2020-07-07|1045.18
#2020-07-08|1042.29
#2020-07-09|1051.71
#2020-07-10|1035.23
#2020-07-13|1064.60
#2020-07-14|1060.69
#2020-07-15|1083.29
#2020-07-16|1070.75
#2020-07-17|1055.87
#2020-07-20|1060.16
#2020-07-21|1064.92
#2020-07-22|1069.93
#2020-07-23|1071.11
#2020-07-24|1075.45
#2020-07-27|1090.25
#2020-07-28|1091.99
#2020-07-29|1069.54
#2020-07-30|1064.38
#2020-07-31|1027.99
#2020-08-03|1052.56
#2020-08-04|1083.23
#2020-08-05|1110.28
#2020-08-06|1119.03
#2020-08-07|1113.80
#2020-08-10|1110.19
#2020-08-11|1143.31
#2020-08-12|1147.81
#2020-08-13|1149.09
#2020-08-14|1145.13
#2020-08-17|1137.42
#2020-08-18|1137.97
#2020-08-19|1135.08
#2020-08-20|1114.07
#2020-08-21|1132.51
#2020-08-24|1140.01
#2020-08-25|1160.12
#2020-08-26|1165.71
#2020-08-27|1155.12
#2020-08-28|1160.29
#2020-08-31|1151.72
#2020-09-01|1156.38
#2020-09-02|1161.88
#2020-09-03|1182.59
#2020-09-04|1178.83
#2020-09-07|1177.40
#2020-09-08|1190.67
#2020-09-09|1180.17
#2020-09-10|1199.84
#2020-09-11|1200.32
#2020-09-14|1227.02
#2020-09-15|1223.79
#2020-09-16|1212.55
#2020-09-17|1200.22
#2020-09-18|1219.08
#2020-09-21|1207.08
#2020-09-22|1203.88
#2020-09-23|1191.83
#2020-09-24|1166.41
#2020-09-25|1179.04
#2020-09-28|1189.53
#2020-09-29|1192.83
#2020-09-30|1171.57
#2020-10-01|1170.65
#2020-10-02|1160.05
#2020-10-05|1186.10
#2020-10-06|1201.16
#2020-10-07|1204.70
#2020-10-08|1220.27
#2020-10-09|1218.68
#2020-10-12|1216.51
#2020-10-13|1208.54
#2020-10-14|1201.49
#2020-10-15|1204.99
#2020-10-16|1195.87
#2020-10-19|1208.62
#2020-10-20|1204.05
#2020-10-21|1231.62
#2020-10-22|1232.70
#2020-10-23|1242.16
#2020-10-26|1244.39
#2020-10-27|1239.45
#2020-10-28|1227.69
#2020-10-29|1216.54
#2020-10-30|1181.72
#2020-11-02|1206.00
#2020-11-03|1219.97
#2020-11-04|1235.26
#2020-11-05|1247.04
#2020-11-06|1277.74
#2020-11-09|1289.76
#2020-11-10|1306.02
#2020-11-11|1317.45
#2020-11-12|1316.35
#2020-11-13|1308.60
#2020-11-16|1325.35
#2020-11-17|1338.18
#2020-11-18|1342.40
#2020-11-19|1336.14
#2020-11-20|1345.70
#2020-11-23|1350.48
#2020-11-24|1394.36
#2020-11-25|1408.96
#2020-11-26|1425.77
#2020-11-27|1428.11
#2020-11-30|1402.62
#2020-12-01|1438.08
#2020-12-02|1461.88
#2020-12-03|1473.25
#2020-12-04|1497.29
#2020-12-07|1477.71
#2020-12-08|1463.72
#2020-12-09|1496.87
#2020-12-10|1477.06
#2020-12-11|1476.82
#2020-12-14|1470.54
#2020-12-15|1471.27
#2020-12-16|1487.46
#2020-12-17|1484.13
#2020-12-18|1479.82
#2020-12-21|1488.75
#2020-12-22|1455.21
#2020-12-23|1454.42
#2020-12-24|1473.09
#2020-12-25|1483.68
#2020-12-28|1489.53
#2020-12-29|1515.63
#2020-12-30|1514.78
#2020-12-31|1514.55
#2021-01-01|1514.55
#2021-01-04|1523.40
#2021-01-05|1540.00
#2021-01-06|1531.33
#2021-01-07|1593.25
#2021-01-08|1632.62
#2021-01-11|1617.04
#2021-01-12|1618.64
#2021-01-13|1635.91
#2021-01-14|1630.37
#2021-01-15|1603.15
#2021-01-18|1581.34
#2021-01-19|1608.64
#2021-01-20|1626.13
#2021-01-21|1634.48
#2021-01-22|1621.18
#2021-01-25|1648.19
#2021-01-26|1615.33
#2021-01-27|1607.27
#2021-01-28|1579.74
#2021-01-29|1540.15
#2021-02-01|1568.51
#2021-02-02|1590.02
#2021-02-03|1610.78
#2021-02-04|1590.15
#2021-02-05|1600.47
#2021-02-08|1619.73
#2021-02-09|1624.53
#2021-02-10|1620.34
#2021-02-11|1619.91
#2021-02-12|1621.84
#2021-02-15|1640.42
#2021-02-16|1643.28
#2021-02-17|1639.64
#2021-02-18|1615.78
#2021-02-19|1615.71
#2021-02-22|1633.44
#2021-02-23|1630.34
#2021-02-24|1584.41
#2021-02-25|1617.29
#2021-02-26|1545.55
#2021-03-01|1567.80
#2021-03-02|1575.98
#2021-03-03|1591.92
#2021-03-04|1568.06
#2021-03-05|1579.90
#2021-03-08|1575.20
#2021-03-09|1579.06
#2021-03-10|1576.25
#2021-03-11|1605.04
#2021-03-12|1635.92
#2021-03-15|1648.43
#2021-03-16|1629.38
#2021-03-17|1612.70
#2021-03-18|1644.37
#2021-03-19|1637.83
#2021-03-22|1629.56
#2021-03-23|1611.66
#2021-03-24|1578.86
#2021-03-25|1605.03
#2021-03-26|1620.16
#2021-03-29|1634.10
#2021-03-30|1622.18
#2021-03-31|1604.72
#2021-04-01|1602.87
#2021-04-02|1617.35
#2021-04-05|1634.30
#2021-04-06|1625.16
#2021-04-07|1640.57
#2021-04-08|1645.96
#2021-04-09|1640.80
#2021-04-12|1624.81
#2021-04-13|1641.19
#2021-04-14|1655.67
#2021-04-15|1670.80
#2021-04-16|1672.99
#2021-04-19|1693.52
#2021-04-20|1681.37
#2021-04-21|1633.99
#2021-04-22|1671.89
#2021-04-23|1656.83
#2021-04-26|1671.27
#2021-04-27|1662.63
#2021-04-28|1646.40
#2021-04-29|1663.69
#2021-04-30|1645.37
#2021-05-03|1637.43
#2021-05-04|1643.65
#2021-05-05|1643.51
#2021-05-06|1698.65
#2021-05-07|1712.10
#2021-05-10|1739.80
#2021-05-11|1716.15
#2021-05-12|1659.49
#2021-05-13|1644.93
#2021-05-14|1653.23
#2021-05-17|1639.20
#2021-05-18|1680.25
#2021-05-19|1666.58
#2021-05-20|1648.87
#2021-05-21|1647.12
#2021-05-24|1658.35
#2021-05-25|1669.07
#2021-05-26|1649.21
#2021-05-27|1618.18
#2021-05-28|1662.20
#2021-05-31|1640.85
#2021-06-01|1644.35
#2021-06-02|1656.79
#2021-06-03|1648.17
#2021-06-04|1659.75
#2021-06-07|1650.77
#2021-06-08|1631.87
#2021-06-09|1607.94
#2021-06-10|1612.35
#2021-06-11|1626.10
#2021-06-14|1624.01
#2021-06-15|1625.10
#2021-06-16|1624.54
#2021-06-17|1611.17
#2021-06-18|1601.43
#2021-06-21|1551.47
#2021-06-22|1588.26
#2021-06-23|1574.52
#2021-06-24|1582.99
#2021-06-25|1608.69
#2021-06-28|1614.32
#2021-06-29|1600.79
#2021-06-30|1592.26
#2021-07-01|1585.86
#2021-07-02|1594.23
#2021-07-05|1598.14
#2021-07-06|1607.97
#2021-07-07|1575.46
#2021-07-08|1568.32
#2021-07-09|1546.14
#2021-07-12|1584.59
#2021-07-13|1592.40
#2021-07-14|1580.40
#2021-07-15|1572.40
#2021-07-16|1574.55
#2021-07-19|1554.37
#2021-07-20|1523.06
#2021-07-21|1532.72
#2021-07-22|1546.49
#2021-07-23|1547.67
#2021-07-26|1562.94
#2021-07-27|1588.21
#2021-07-28|1579.74
#2021-07-29|1592.02
#2021-07-30|1582.10
#2021-08-02|1621.33
#2021-08-03|1607.72
#2021-08-04|1597.73
#2021-08-05|1599.93
#2021-08-06|1585.70
#2021-08-09|1583.29
#2021-08-10|1575.39
#2021-08-11|1589.91
#2021-08-12|1607.72
#2021-08-13|1614.49
#2021-08-16|1600.30
#2021-08-17|1580.40
#2021-08-18|1585.38
#2021-08-19|1547.88
#2021-08-20|1527.92
#2021-08-23|1528.89
#2021-08-24|1552.67
#2021-08-25|1556.19
#2021-08-26|1545.60
#2021-08-27|1538.21
#2021-08-30|1569.20
#2021-08-31|1593.99
#2021-09-01|1590.34
#2021-09-02|1590.98
#2021-09-03|1634.08
#2021-09-06|1651.25
#2021-09-07|1668.53
#2021-09-08|1676.18
#2021-09-09|1673.43
#2021-09-10|1694.68
#2021-09-13|1717.12
#2021-09-14|1727.36
#2021-09-15|1708.06
#2021-09-16|1700.93
#2021-09-17|1686.63
#2021-09-20|1691.09
#2021-09-21|1673.36
#2021-09-22|1647.22
#2021-09-23|1646.70
#2021-09-24|1651.57
#2021-09-27|1647.34
#2021-09-28|1635.63
#2021-09-29|1594.92
#2021-09-30|1581.00
#2021-10-01|1550.02
#2021-10-04|1536.53
#2021-10-05|1515.41
#2021-10-06|1520.53
#2021-10-07|1510.56
#2021-10-08|1521.83
#2021-10-11|1532.47
#2021-10-12|1542.31
#2021-10-13|1536.80
#2021-10-14|1560.72
#2021-10-15|1582.56
#2021-10-18|1579.23
#2021-10-19|1583.38
#2021-10-20|1571.28
#2021-10-21|1556.62
#2021-10-22|1551.13
#2021-10-25|1562.22
#2021-10-26|1574.70
#2021-10-27|1584.70
#2021-10-28|1584.70
#2021-10-29|1573.83
#2021-11-01|1586.09
#2021-11-02|1574.67
#2021-11-03|1560.59
#2021-11-04|1577.30
#2021-11-05|1549.04
#2021-11-08|1544.70
#2021-11-09|1532.60
#2021-11-10|1502.43
#2021-11-11|1511.23
#2021-11-12|1540.95
#2021-11-15|1538.30
#2021-11-16|1526.71
#2021-11-17|1520.84
#2021-11-18|1516.72
#2021-11-19|1526.80
#2021-11-22|1516.23
#2021-11-23|1512.05
#2021-11-24|1495.52
#2021-11-25|1504.10
#2021-11-26|1482.15
#2021-11-29|1448.02
#2021-11-30|1433.20
#2021-12-01|1462.26
#2021-12-02|1458.45
#2021-12-03|1475.65
#2021-12-06|1477.82
#2021-12-07|1496.68
#2021-12-08|1511.90
#2021-12-09|1509.58
#2021-12-10|1492.29
#2021-12-13|1496.06
#2021-12-14|1487.19
#2021-12-15|1482.30
#2021-12-16|1502.90
#2021-12-17|1496.16
#2021-12-20|1449.91
#2021-12-21|1458.88
#2021-12-22|1449.38
#2021-12-23|1467.66
#2021-12-24|1463.80
#2021-12-27|1452.23
#2021-12-28|1467.21
#2021-12-29|1460.00
#2021-12-30|1448.12
#2021-12-31|1448.66
#2022-01-03|1448.52
#2022-01-04|1470.17
#2022-01-05|1487.31
#2022-01-06|1475.28
#2022-01-07|1492.76
#2022-01-10|1496.96
#2022-01-11|1493.74
#2022-01-12|1542.61
#2022-01-13|1558.07
#2022-01-14|1531.74
#2022-01-17|1515.15
#2022-01-18|1494.76
#2022-01-19|1462.28
#2022-01-20|1488.32
#2022-01-21|1477.04
#2022-01-24|1458.69
#2022-01-25|1419.94
#2022-01-26|1419.86
#2022-01-27|1363.79
#2022-01-28|1416.95
#2022-01-31|1420.58
#2022-02-01|1408.68
#2022-02-02|1445.11
#2022-02-03|1433.65
#2022-02-04|1443.22
#2022-02-07|1428.89
#2022-02-08|1418.05
#2022-02-09|1440.36
#2022-02-10|1455.89
#2022-02-11|1453.37
#2022-02-14|1435.51
#2022-02-15|1405.22
#2022-02-16|1440.30
#2022-02-17|1429.72
#2022-02-18|1419.46
#2022-02-21|1406.46
#2022-02-22|1376.94
#2022-02-23|1376.75
#2022-02-24|1360.81
#2022-02-25|1373.18
#2022-02-28|1398.93
#2022-03-01|1410.77
#2022-03-02|1386.38
#2022-03-03|1399.30
#2022-03-04|1373.65
#2022-03-07|1322.65
#2022-03-08|1281.01
#2022-03-09|1279.54
#2022-03-10|1345.04
#2022-03-11|1314.18
#2022-03-14|1312.49
#2022-03-15|1302.94
#2022-03-16|1319.91
#2022-03-17|1355.83
#2022-03-18|1368.26
#2022-03-21|1366.58
#2022-03-22|1367.77
#2022-03-23|1400.20
#2022-03-24|1399.95
#2022-03-25|1410.92
#2022-03-28|1375.50
#2022-03-29|1396.88
#2022-03-30|1373.92
#2022-03-31|1381.08
#2022-04-01|1357.53
#2022-04-04|1361.75
#2022-04-05|1348.65
#2022-04-06|1321.98
#2022-04-07|1299.19
#2022-04-08|1306.80
#2022-04-11|1293.16
#2022-04-12|1271.44
#2022-04-13|1287.66
#2022-04-14|1306.10
#2022-04-15|1294.46
#2022-04-18|1272.73
#2022-04-19|1278.82
#2022-04-20|1294.67
#2022-04-21|1297.12
#2022-04-22|1274.21
#2022-04-25|1256.20
#2022-04-26|1248.60
#2022-04-27|1218.38
#2022-04-28|1243.31
#2022-04-29|1260.87
#2022-05-02|1256.21
#2022-05-03|1254.21
#2022-05-04|1255.09
#2022-05-05|1253.12
#2022-05-06|1266.09
#2022-05-09|1239.15
#2022-05-10|1232.53
#2022-05-11|1233.89
#2022-05-12|1232.43
#2022-05-13|1240.24
#2022-05-16|1234.95
#2022-05-17|1243.56
#2022-05-18|1265.74
#2022-05-19|1256.13
#2022-05-20|1278.20
#2022-05-23|1280.46
#2022-05-24|1276.80
#2022-05-25|1273.71
#2022-05-26|1272.52
#2022-05-27|1292.42
#2022-05-30|1313.60
#2022-05-31|1312.96
#2022-06-01|1312.95
#2022-06-02|1302.78
#2022-06-03|1304.31
#2022-06-06|1301.11
#2022-06-07|1287.85
#2022-06-08|1290.25
#2022-06-09|1281.20
#2022-06-10|1264.36
#2022-06-13|1221.07
#2022-06-14|1207.05
#2022-06-15|1198.60
#2022-06-16|1220.69
#2022-06-17|1168.64
#2022-06-20|1129.27
#2022-06-21|1134.11
#2022-06-22|1116.33
#2022-06-23|1096.54
#2022-06-24|1106.25
#2022-06-27|1131.28
#2022-06-28|1135.07
#2022-06-29|1113.13
#2022-06-30|1100.31
#2022-07-01|1101.17
#2022-07-04|1103.15
#2022-07-05|1110.95
#2022-07-06|1087.96
#2022-07-07|1103.57
#2022-07-08|1111.72
#2022-07-11|1104.53
#2022-07-12|1079.06
#2022-07-13|1085.29
#2022-07-14|1076.34
#2022-07-15|1070.83
#2022-07-18|1078.37
#2022-07-19|1097.26
#2022-07-20|1124.41
#2022-07-21|1130.65
#2022-07-22|1138.47
#2022-07-25|1122.11
#2022-07-26|1126.99
#2022-07-27|1125.57
#2022-07-28|1169.27
#2022-07-29|1175.37
#2022-08-01|1207.12
#2022-08-02|1186.74
#2022-08-03|1166.54
#2022-08-04|1167.56
#2022-08-05|1174.00
#2022-08-08|1187.21
#2022-08-09|1193.80
#2022-08-10|1210.10
#2022-08-11|1216.75
#2022-08-12|1227.29
#2022-08-15|1242.58
#2022-08-16|1227.01
#2022-08-17|1226.45
#2022-08-18|1211.16
#2022-08-19|1195.13
#2022-08-22|1184.74
#2022-08-23|1181.04
#2022-08-24|1177.17
#2022-08-25|1182.26
#2022-08-26|1185.17
#2022-08-29|1155.09
#2022-08-30|1166.44
#2022-08-31|1171.12
#2022-09-01|1142.79
#2022-09-02|1132.31
#2022-09-05|1136.37
#2022-09-06|1128.66
#2022-09-07|1106.94
#2022-09-08|1131.29
#2022-09-09|1144.75
#2022-09-12|1150.87
#2022-09-13|1151.45
#2022-09-14|1135.37
#2022-09-15|1124.27
#2022-09-16|1107.13
#2022-09-19|1102.10
#2022-09-20|1104.87
#2022-09-21|1093.56
#2022-09-22|1097.73
#2022-09-23|1086.09
#2022-09-26|1027.98
#2022-09-27|1033.39
#2022-09-28|1011.04
#2022-09-29|1004.18
#2022-09-30| 991.15
#2022-10-03|1008.01
#2022-10-04|1036.74
#2022-10-05|1051.57
#2022-10-06|1060.32
#2022-10-07|1047.07
#2022-10-10|1043.81
#2022-10-11|1028.80
#2022-10-12|1017.58
#2022-10-13|1008.72
#2022-10-14|1022.77
#2022-10-17|1011.41
#2022-10-18|1030.89
#2022-10-19|1029.57
#2022-10-20|1012.81
#2022-10-21| 998.02
#2022-10-24|1016.60
#2022-10-25|1019.23
#2022-10-26|1033.78
#2022-10-27|1047.17
#2022-10-28|1032.16
#2022-10-31|1037.53
#2022-11-01|1060.82
#2022-11-02|1057.55
#2022-11-03|1052.40
#2022-11-04|1054.59
#2022-11-07|1088.68
#2022-11-08|1105.21
#2022-11-09|1121.80
#2022-11-10|1127.32
#2022-11-11|1199.96
#2022-11-14|1194.88
#2022-11-15|1208.30
#2022-11-16|1208.33
#2022-11-17|1183.91
#2022-11-18|1188.38
#2022-11-21|1177.83
#2022-11-22|1187.12
#2022-11-23|1200.39
#2022-11-24|1231.75
#2022-11-25|1231.34
#2022-11-28|1215.88
#2022-11-29|1218.09
#2022-11-30|1221.83
#2022-12-01|1255.62
#2022-12-02|1235.02
#2022-12-05|1229.68
#2022-12-06|1217.03
#2022-12-07|1210.60
#2022-12-08|1203.68
#2022-12-09|1203.53
#2022-12-12|1191.19
#2022-12-13|1208.90
#2022-12-14|1240.79
#2022-12-15|1215.11
#2022-12-16|1202.50
#2022-12-19|1191.68
#2022-12-20|1213.55
#2022-12-21|1204.13
#2022-12-22|1210.86
#2022-12-23|1189.18
#2022-12-26|1204.02
#2022-12-27|1198.34
#2022-12-28|1186.99
#2022-12-29|1178.20
#2022-12-30|1183.90
#2023-01-02|1183.06
#2023-01-03|1187.07
#2023-01-04|1161.62
#2023-01-05|1151.68
#2023-01-06|1175.45
#2023-01-09|1195.62
#2023-01-10|1215.44
#2023-01-11|1224.89
#2023-01-12|1251.22
#2023-01-13|1274.86
#2023-01-16|1258.56
#2023-01-17|1265.29
#2023-01-18|1275.80
#2023-01-19|1269.05
#2023-01-20|1270.07
#2023-01-23|1279.82
#2023-01-24|1289.70
#2023-01-25|1309.44
#2023-01-26|1323.50
#2023-01-27|1344.95
#2023-01-30|1355.34
#2023-01-31|1351.87
#2023-02-01|1363.98
#2023-02-02|1358.02
#2023-02-03|1332.65
#2023-02-06|1314.80
#2023-02-07|1327.08
#2023-02-08|1317.79
#2023-02-09|1338.59
#2023-02-10|1336.47
#2023-02-13|1315.97
#2023-02-14|1327.89
#2023-02-15|1325.67
#2023-02-16|1345.95
#2023-02-17|1336.76
#2023-02-20|1343.44
#2023-02-21|1348.66
#2023-02-22|1324.20
#2023-02-23|1323.77
#2023-02-24|1308.35
#2023-02-27|1308.87
#2023-02-28|1302.14
#2023-03-01|1310.95
#2023-03-02|1317.08
#2023-03-03|1346.01
#2023-03-06|1369.57
#2023-03-07|1377.16
#2023-03-08|1355.98
#2023-03-09|1367.21
#2023-03-10|1369.15
#2023-03-13|1377.91
#2023-03-14|1333.90
#2023-03-15|1365.57
#2023-03-16|1344.94
#2023-03-17|1346.31
#2023-03-20|1329.15
#2023-03-21|1323.52
#2023-03-22|1353.85
#2023-03-23|1376.32
#2023-03-24|1372.73
#2023-03-27|1374.04
#2023-03-28|1382.34
#2023-03-29|1383.15
#2023-03-30|1368.73
#2023-03-31|1406.54
#2023-04-03|1414.40
#2023-04-04|1405.55
#2023-04-05|1395.38
#2023-04-06|1356.80
#2023-04-07|1365.22
#2023-04-10|1373.93
#2023-04-11|1395.24
#2023-04-12|1407.23
#2023-04-13|1417.08
#2023-04-14|1432.26
#2023-04-17|1434.18
#2023-04-18|1435.53
#2023-04-19|1425.42
#2023-04-20|1423.81
#2023-04-21|1406.51
#2023-04-24|1393.83
#2023-04-25|1379.85
#2023-04-26|1367.00
#2023-04-27|1375.67
#2023-04-28|1344.42
#2023-05-01|1350.55
#2023-05-02|1360.30
#2023-05-03|1363.93
#2023-05-04|1377.20
#2023-05-05|1369.84
#2023-05-08|1361.38
#2023-05-09|1379.29
#2023-05-10|1363.92
#2023-05-11|1349.73
#2023-05-12|1337.63
#2023-05-15|1337.97
#2023-05-16|1341.10
#2023-05-17|1336.53
#2023-05-18|1349.12
#2023-05-19|1356.91
#2023-05-22|1365.83
#2023-05-23|1372.83
#2023-05-24|1364.26
#2023-05-25|1354.59
#2023-05-26|1343.06
#2023-05-29|1354.95
#2023-05-30|1362.18
#2023-05-31|1336.35
#2023-06-01|1347.34
#2023-06-02|1378.53
#2023-06-05|1410.24
#2023-06-06|1425.07
#2023-06-07|1419.09
#2023-06-08|1412.88
#2023-06-09|1433.31
#2023-06-12|1436.49
#2023-06-13|1455.31
#2023-06-14|1474.40
#2023-06-15|1462.69
#2023-06-16|1473.77
#2023-06-19|1456.91
#2023-06-20|1447.74
#2023-06-21|1429.92
#2023-06-22|1421.75
#2023-06-23|1393.28
#2023-06-26|1410.56
#2023-06-27|1411.70
#2023-06-28|1412.06
#2023-06-29|1403.63
#2023-06-30|1406.78
#2023-07-03|1446.72
#2023-07-04|1435.05
#2023-07-05|1433.60
#2023-07-06|1409.12
#2023-07-07|1410.00
#2023-07-10|1412.83
#2023-07-11|1417.97
#2023-07-12|1432.16
#2023-07-13|1466.10
#2023-07-14|1476.38
#2023-07-17|1480.21
#2023-07-18|1501.91
#2023-07-19|1510.78
#2023-07-20|1493.55
#2023-07-21|1496.46
#2023-07-24|1562.18
#2023-07-25|1588.86
#2023-07-26|1578.16
#2023-07-27|1530.47
#2023-07-28|1540.66
#2023-07-31|1562.07
#2023-08-01|1544.88
#2023-08-02|1500.34
#2023-08-03|1502.73
#2023-08-04|1495.33
#2023-08-07|1481.75
#2023-08-08|1484.73
#2023-08-09|1487.39
#2023-08-10|1489.25
#2023-08-11|1472.18
#2023-08-14|1448.57
#2023-08-15|1453.55
#2023-08-16|1412.11
#2023-08-17|1413.53
#2023-08-18|1408.61
#2023-08-21|1403.05
#2023-08-22|1423.04
#2023-08-23|1425.14
#2023-08-24|1443.13
#2023-08-25|1424.36
#2023-08-28|1447.57
#2023-08-29|1445.34
#2023-08-30|1457.63
#2023-08-31|1469.19
#2023-09-01|1460.57
#2023-09-04|1491.22
#2023-09-05|1488.76
#2023-09-06|1478.51
#2023-09-07|1459.18
#2023-09-08|1446.10
#2023-09-11|1446.24
#2023-09-12|1441.57
#2023-09-13|1424.49
#2023-09-14|1460.34
#2023-09-15|1478.64
#2023-09-18|1487.22
#2023-09-19|1476.70
#2023-09-20|1475.59
#2023-09-21|1458.17
#2023-09-22|1443.23
#2023-09-25|1414.80
#2023-09-26|1403.75
#2023-09-27|1394.56
#2023-09-28|1374.22
#2023-09-29|1367.19
#2023-10-02|1362.77
#2023-10-03|1349.48
#2023-10-04|1298.94
#2023-10-05|1323.06
#2023-10-06|1318.48
#2023-10-09|1323.40
#2023-10-10|1325.03
#2023-10-11|1341.92
#2023-10-12|1366.15
#2023-10-13|1346.90
#2023-10-16|1329.62
#2023-10-17|1333.11
#2023-10-18|1330.07
#2023-10-19|1299.37
#2023-10-20|1272.90
#2023-10-23|1259.84
#2023-10-24|1279.75
#2023-10-25|1255.49
#2023-10-26|1210.59
#2023-10-27|1240.37
#2023-10-30|1266.97
#2023-10-31|1235.38
#2023-11-01|1256.55
#2023-11-02|1297.95
#2023-11-03|1318.38
#2023-11-06|1414.05
#2023-11-07|1373.63
#2023-11-08|1336.90
#2023-11-09|1339.27
#2023-11-10|1326.78
#2023-11-13|1319.59
#2023-11-14|1343.48
#2023-11-15|1376.41
#2023-11-16|1383.82
#2023-11-17|1402.12
#2023-11-20|1412.50
#2023-11-21|1418.45
#2023-11-22|1406.60
#2023-11-23|1413.39
#2023-11-24|1414.38
#2023-11-27|1411.46
#2023-11-28|1427.72
#2023-11-29|1434.72
#2023-11-30|1438.75
#2023-12-01|1423.78
#2023-12-04|1418.51
#2023-12-05|1389.63
#2023-12-06|1402.44
#2023-12-07|1397.99
#2023-12-08|1391.77
#2023-12-11|1379.16
#2023-12-12|1385.71
#2023-12-13|1373.52
#2023-12-14|1419.17
#2023-12-15|1470.64
#2023-12-18|1468.10
#2023-12-19|1462.75
#2023-12-20|1494.69
#2023-12-21|1486.97
#2023-12-22|1491.48
#2023-12-25|1482.12
#2023-12-26|1476.64
#2023-12-27|1500.59
#2023-12-28|1531.12
#2023-12-29|1528.70
#2024-01-01|1528.70
#2024-01-02|1509.20
#2024-01-03|1481.00
#2024-01-04|1478.24
#2024-01-05|1478.30
#2024-01-08|1471.28
#2024-01-09|1452.96
#2024-01-10|1436.99
#2024-01-11|1448.05
#2024-01-12|1458.98
#2024-01-15|1468.23
#2024-01-16|1445.75
#2024-01-17|1396.94
#2024-01-18|1393.51
#2024-01-19|1396.99
#2024-01-22|1394.65
#2024-01-23|1390.89
#2024-01-24|1395.56
#2024-01-25|1392.16
#2024-01-26|1388.31
#2024-01-29|1396.79
#2024-01-30|1410.04
#2024-01-31|1429.02
#2024-02-01|1430.17
#2024-02-02|1442.51
#2024-02-05|1433.43
#2024-02-06|1417.75
#2024-02-07|1432.98
#2024-02-08|1436.52
#2024-02-09|1430.16
#2024-02-12|1429.26
#2024-02-13|1431.47
#2024-02-14|1409.51
#2024-02-15|1442.89
#2024-02-16|1461.88
#2024-02-19|1465.15
#2024-02-20|1463.62
#2024-02-21|1457.81
#2024-02-22|1471.37
#2024-02-23|1469.03
#2024-02-26|1475.38
#2024-02-27|1479.87
#2024-02-28|1478.21
#2024-02-29|1481.47
#2024-03-01|1502.89
#2024-03-04|1523.37
#2024-03-05|1511.82
#2024-03-06|1510.75
#2024-03-07|1510.72
#2024-03-08|1538.95
#2024-03-11|1509.39
#2024-03-12|1521.81
#2024-03-13|1526.17
#2024-03-14|1519.02
#2024-03-15|1503.13
#2024-03-18|1529.45
#2024-03-19|1525.75
#2024-03-20|1514.62
#2024-03-21|1544.58
#2024-03-22|1548.79
#2024-03-25|1533.05
#2024-03-26|1537.00
#2024-03-27|1540.14
#2024-03-28|1500.11
#2024-03-29|1500.74
#2024-04-01|1462.91
#2024-04-02|1464.80
#2024-04-03|1444.08
#2024-04-04|1459.73
#2024-04-05|1438.77
#2024-04-08|1444.05
#2024-04-09|1475.92
#2024-04-10|1471.43
#2024-04-11|1466.56
#2024-04-12|1459.82
#2024-04-15|1450.61
#2024-04-16|1408.76
#2024-04-17|1400.99
#2024-04-18|1419.42
#2024-04-19|1384.67
#2024-04-22|1397.60
#2024-04-23|1402.06
#2024-04-24|1429.44
#2024-04-25|1396.99
#2024-04-26|1359.57
#2024-04-29|1369.33
#2024-04-30|1391.11
#2024-05-01|1373.91
#2024-05-02|1388.47
#2024-05-03|1400.13
#2024-05-06|1392.26
#2024-05-07|1381.45
#2024-05-08|1354.88
#2024-05-09|1357.95
#2024-05-10|1348.60
#2024-05-13|1349.68
#2024-05-14|1351.95
#2024-05-15|1354.92
#2024-05-16|1359.43
#2024-05-17|1347.95
#2024-05-20|1377.53
#2024-05-21|1360.80
#2024-05-22|1334.65
#2024-05-23|1340.48
#2024-05-24|1329.99
#2024-05-27|1348.03
#2024-05-28|1348.91
#2024-05-29|1322.26
#2024-05-30|1304.94
#2024-05-31|1324.03
#2024-06-03|1344.83
#2024-06-04|1354.70
#2024-06-05|1334.62
#2024-06-06|1349.14
#2024-06-07|1360.21
#2024-06-10|1362.28
#2024-06-11|1357.49
#2024-06-12|1361.46
#2024-06-13|1347.28
#2024-06-14|1338.69
#2024-06-17|1306.48
#2024-06-18|1318.53
#2024-06-19|1330.75
#2024-06-20|1329.93
#2024-06-21|1315.67
#2024-06-24|1310.09
#2024-06-25|1327.67
#2024-06-26|1328.06
#2024-06-27|1325.82
#2024-06-28|1330.47
#2024-07-01|1332.11
#2024-07-02|1332.75
#2024-07-03|1352.61
#2024-07-04|1369.82
#2024-07-05|1362.71
#2024-07-08|1365.37
#2024-07-09|1376.61
#2024-07-10|1381.24
#2024-07-11|1422.85
#2024-07-12|1418.26
#2024-07-15|1414.00
#2024-07-16|1401.79
#2024-07-17|1430.02
#2024-07-18|1414.86
#2024-07-19|1410.09
#2024-07-22|1385.63
#2024-07-23|1387.11
#2024-07-24|1377.86
#2024-07-25|1348.77
#2024-07-26|1351.35
#2024-07-29|1411.12
#2024-07-30|1398.15
#2024-07-31|1435.23
#2024-08-01|1405.99
#2024-08-02|1350.32
#2024-08-05|1218.34
#2024-08-06|1328.00
#2024-08-07|1311.39
#2024-08-08|1295.72
#2024-08-09|1311.11
#2024-08-12|1301.52
#2024-08-13|1341.24
#2024-08-14|1349.18
#2024-08-15|1327.32
#2024-08-16|1379.13
#2024-08-19|1365.94
#2024-08-20|1382.53
#2024-08-21|1373.00
#2024-08-22|1394.31
#2024-08-23|1411.08
#2024-08-26|1428.68
#2024-08-27|1430.85
#2024-08-28|1420.01
#2024-08-29|1417.70
#2024-08-30|1419.20
#2024-09-02|1424.87
#2024-09-03|1435.92
#2024-09-04|1372.55
#2024-09-05|1369.71
#2024-09-06|1358.78
#2024-09-09|1336.77
#2024-09-10|1325.86
#2024-09-11|1327.11
#2024-09-12|1368.06
#2024-09-13|1389.13
#2024-09-16|1390.86
#2024-09-17|1374.21
#2024-09-18|1374.59
#2024-09-19|1400.30
#2024-09-20|1409.59
#2024-09-23|1417.58
#2024-09-24|1430.47
#2024-09-25|1428.98
#2024-09-26|1456.91
#2024-09-27|1506.90
#2024-09-30|1451.85
#2024-10-01|1469.35
#2024-10-02|1423.33
#2024-10-03|1428.95
#2024-10-04|1412.37
#2024-10-07|1434.99
#2024-10-08|1416.94
#2024-10-09|1413.60
#2024-10-10|1420.87
#2024-10-11|1404.56
#2024-10-14|1395.78
#2024-10-15|1390.22
#2024-10-16|1370.03
#2024-10-17|1353.70
#2024-10-18|1359.17
#2024-10-21|1353.36
#2024-10-22|1328.59
#2024-10-23|1316.24
#2024-10-24|1336.48
#2024-10-25|1333.85
#2024-10-28|1329.99
#2024-10-29|1349.61
#2024-10-30|1326.41
#2024-10-31|1331.82
#2024-11-01|1304.69
#2024-11-04|1326.17
#2024-11-05|1355.03
#2024-11-06|1340.32
#2024-11-07|1365.90
#2024-11-08|1360.47
#2024-11-11|1330.52
#2024-11-12|1317.42
#2024-11-13|1269.56
#2024-11-14|1264.26
#2024-11-15|1258.52
#2024-11-18|1260.86
#2024-11-19|1275.16
#2024-11-20|1260.96
#2024-11-21|1264.06
#2024-11-22|1266.28
#2024-11-25|1281.42
#2024-11-26|1278.79
#2024-11-27|1279.33
#2024-11-28|1288.08
#2024-11-29|1289.35
#2024-12-02|1306.04
#2024-12-03|1328.85
#2024-12-04|1317.85
#2024-12-05|1327.39
#2024-12-06|1314.60
#2024-12-09|1279.83
#2024-12-10|1289.88
#2024-12-11|1274.43
#2024-12-12|1275.35
#2024-12-13|1236.94
#2024-12-16|1221.41
#2024-12-17|1210.95
#2024-12-18|1205.76
#2024-12-19|1168.96
#2024-12-20|1163.83
#2024-12-23|1174.72
#2024-12-24|1179.74
#2024-12-25|1184.14
#2024-12-26|1189.95
#2024-12-27|1197.34
#2024-12-30|1195.63
#2024-12-31|1195.88
#2025-01-01|1195.88
#2025-01-02|1190.94
#2025-01-03|1195.80
#2025-01-06|1185.22
#2025-01-07|1190.81
#2025-01-08|1183.56
#2025-01-09|1179.02
#2025-01-10|1173.03
#2025-01-13|1167.84
#2025-01-14|1153.71
#2025-01-15|1164.87
#2025-01-16|1176.56
#2025-01-17|1166.41
#2025-01-20|1189.33
#2025-01-21|1183.36
#2025-01-22|1186.35
#2025-01-23|1182.73
#2025-01-24|1193.49
#2025-01-27|1207.42
#2025-01-28|1188.99
#2025-01-29|1181.32
#2025-01-30|1187.64
#2025-01-31|1178.88
#2025-02-03|1132.05
#2025-02-04|1134.13
#2025-02-05|1160.17
#2025-02-06|1176.17
#2025-02-07|1179.95
#2025-02-10|1181.65
#2025-02-11|1175.90
#2025-02-12|1142.04
#2025-02-13|1181.37
#2025-02-14|1176.41
#2025-02-17|1178.07
#2025-02-18|1170.81
#2025-02-19|1183.16
#2025-02-20|1196.70
#2025-02-21|1209.30
#2025-02-24|1213.37
#2025-02-25|1204.20
#2025-02-26|1202.93
#2025-02-27|1204.71
#2025-02-28|1170.07
#2025-03-03|1181.36
#2025-03-04|1178.69
#2025-03-05|1183.60
#2025-03-06|1218.66
#2025-03-07|1218.80
#2025-03-10|1223.54
#2025-03-11|1199.81
#2025-03-12|1223.36
#2025-03-13|1219.37
#2025-03-14|1213.45
#2025-03-17|1221.21
#2025-03-18|1222.79
#2025-03-19|1227.07
#2025-03-20|1242.62
#2025-03-21|1227.66
#2025-03-24|1199.52
#2025-03-25|1211.81
#2025-03-26|1211.16
#2025-03-27|1209.02
#2025-03-28|1174.60
#2025-03-31|1138.75
#2025-04-01|1142.53
#2025-04-02|1126.64
#2025-04-03|1096.55
#2025-04-04|1089.59
#2025-04-07| 989.11
#2025-04-08|1049.22
#2025-04-09|1017.88
#2025-04-10|1111.89
#2025-04-11|1078.54
#2025-04-14|1098.87
#2025-04-15|1102.55
#2025-04-16|1086.58
#2025-04-17|1096.39
#2025-04-18|1091.94
#2025-04-21|1085.07
#2025-04-22|1084.05
#2025-04-23|1088.54
#2025-04-24|1106.94
#2025-04-25|1116.70
#2025-04-28|1150.89
#2025-04-29|1155.76
#2025-04-30|1156.97
#2025-05-01|1148.29
#2025-05-02|1172.43
#2025-05-05|1174.03
#2025-05-06|1180.56
#2025-05-07|1163.59
#2025-05-08|1154.64
#2025-05-09|1170.48
#2025-05-12|1154.85
#2025-05-13|1181.05
#2025-05-14|1175.30
#2025-05-15|1181.36
#2025-05-16|1185.40
#2025-05-19|1174.90
#2025-05-20|1171.57
#2025-05-21|1176.66
#2025-05-22|1169.97
#2025-05-23|1179.53
#2025-05-26|1192.45
#2025-05-27|1179.78
#2025-05-28|1178.18
#2025-05-29|1196.70
#2025-05-30|1194.00
#2025-06-02|1190.33
#2025-06-03|1184.04
#2025-06-04|1194.48
#2025-06-05|1186.50
#2025-06-06|1178.90
#2025-06-09|1180.73
#2025-06-10|1187.50
#2025-06-11|1201.75
#2025-06-12|1199.50
#2025-06-13|1172.67
#2025-06-16|1175.07
#2025-06-17|1173.34
#2025-06-18|1179.51
#2025-06-19|1162.75
#2025-06-20|1160.09
#2025-06-23|1136.65
#2025-06-24|1163.92
#2025-06-25|1167.66
#2025-06-26|1190.46
#2025-06-27|1206.65
#2025-06-30|1219.13
#2025-07-01|1223.31
#2025-07-02|1230.81
#2025-07-03|1251.25
#2025-07-04|1253.70
#2025-07-07|1231.98
#2025-07-08|1228.63
#2025-07-09|1227.34
#2025-07-10|1222.33
#2025-07-11|1231.17
#2025-07-14|1223.97
#2025-07-15|1211.02
#2025-07-16|1199.63
#2025-07-17|1200.45
#2025-07-18|1204.44
#2025-07-21|1220.47
#2025-07-22|1237.74
#2025-07-23|1279.50
#2025-07-24|1297.00
#2025-07-25|1236.26
#2025-07-28|1225.57
#2025-07-29|1202.94
#2025-07-30|1208.98
#2025-07-31|1192.54
#2025-08-01|1194.61
#2025-08-04|1191.35
#2025-08-05|1195.70
#2025-08-06|1207.53
#2025-08-07|1218.52
#2025-08-08|1214.82
#2025-08-11|1220.52
#2025-08-12|1222.89
#2025-08-13|1243.98
#2025-08-14|1240.18
#2025-08-15|1257.13
#2025-08-18|1246.18
#2025-08-19|1247.97
#2025-08-20|1249.67
#2025-08-21|1252.51
#2025-08-22|1252.59
#2025-08-25|1268.39
#2025-08-26|1256.50
#2025-08-27|1253.03
#2025-08-28|1257.92
#2025-08-29|1253.50
#2025-09-01|1247.98
#2025-09-02|1247.35
#2025-09-03|1245.72
#2025-09-04|1242.85
#2025-09-05|1262.93
#2025-09-08|1267.60
#2025-09-09|1264.03
#2025-09-10|1256.59
#2025-09-11|1259.92
#2025-09-12|1270.18
#2025-09-15|1272.37
#2025-09-16|1287.61
#2025-09-17|1281.95
#2025-09-18|1272.22
#2025-09-19|1270.72
#2025-09-22|1281.50
#2025-09-23|1281.78
#2025-09-24|1267.86
#2025-09-25|1267.33
#2025-09-26|1267.57
#2025-09-29|1263.57
#2025-09-30|1272.36
#2025-10-01|1269.26
#2025-10-02|1269.23
#2025-10-03|1293.43
#2025-10-06|1302.49
#2025-10-07|1305.63
#2025-10-08|1281.10
#2025-10-09|1287.16
#2025-10-10|1255.40
#2025-10-13|1272.99
#2025-10-14|1284.97
#2025-10-15|1295.51
#2025-10-16|1298.73
#2025-10-17|1286.86
#2025-10-20|1291.93
#2025-10-21|1293.02
#2025-10-22|1305.17
#2025-10-23|1293.29
#2025-10-24|1315.45
#2025-10-27|1302.55
#2025-10-28|1287.83
#2025-10-29|1289.58
#2025-10-30|1261.65
#2025-10-31|1257.39
#2025-11-03|1257.98
#2025-11-04|1257.48
#2025-11-05|1227.97
#2025-11-06|1229.37
#2025-11-07|1233.50
#2025-11-10|1239.21
#2025-11-11|1239.95
#2025-11-12|1255.24
#2025-11-13|1272.85
#2025-11-14|1272.55
#2025-11-17|1256.04
#2025-11-18|1219.98
#2025-11-19|1210.58
#2025-11-20|1216.10
#2025-11-21|1228.89
#2025-11-24|1219.90
#2025-11-25|1222.67
#2025-11-26|1250.06
#2025-11-27|1264.58
#2025-11-28|1276.50
#2025-12-01|1268.34
#2025-12-02|1266.26
#2025-12-03|1262.32
#2025-12-04|1289.71
#2025-12-05|1281.67
#2025-12-08|1294.81
#2025-12-09|1287.30
#2025-12-10|1292.51
#2025-12-11|1274.49
#2025-12-12|1314.84
#2025-12-15|1331.62
#2025-12-16|1283.47
#2025-12-17|1280.84
#2025-12-18|1267.03
#2025-12-19|1256.64
#2025-12-22|1278.24
#2025-12-23|1287.05
#2025-12-24|1299.24
#2025-12-25|1303.20
#2025-12-26|1293.94
#2025-12-29|1311.26
#2025-12-30|1291.83
#2025-12-31|1289.10
#2026-01-01|1289.10
#2026-01-02|1282.96
#2026-01-05|1302.16
#2026-01-06|1332.36
#2026-01-07|1335.37
#2026-01-08|1300.57
#2026-01-09|1303.49
#2026-01-12|1309.72
#2026-01-13|1371.13
#2026-01-14|1386.10