Table Data - NASDAQ Developed Markets: Asia Utilities Large Mid Cap Net Total Return Index
| Title | NASDAQ Developed Markets: Asia Utilities Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA65LMN |
| 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 2026-07-14 |
| Last Updated | 2026-07-14 10:42 PM CDT |
| Notes | For more information about this series, see: NQDMASIA65LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 715.77 |
| 2001-04-02 | 701.43 |
| 2001-04-03 | 714.76 |
| 2001-04-04 | 721.83 |
| 2001-04-05 | 729.94 |
| 2001-04-06 | 732.17 |
| 2001-04-09 | 724.04 |
| 2001-04-10 | 730.88 |
| 2001-04-11 | 731.74 |
| 2001-04-12 | 736.58 |
| 2001-04-13 | . |
| 2001-04-16 | 723.03 |
| 2001-04-17 | 731.81 |
| 2001-04-18 | 738.67 |
| 2001-04-19 | 729.15 |
| 2001-04-20 | 733.09 |
| 2001-04-23 | 750.48 |
| 2001-04-24 | 752.76 |
| 2001-04-25 | 755.12 |
| 2001-04-26 | 766.48 |
| 2001-04-27 | 765.87 |
| 2001-04-30 | 767.17 |
| 2001-05-01 | 778.58 |
| 2001-05-02 | 780.26 |
| 2001-05-03 | 784.34 |
| 2001-05-04 | 784.33 |
| 2001-05-07 | 790.60 |
| 2001-05-08 | 787.78 |
| 2001-05-09 | 788.15 |
| 2001-05-10 | 781.65 |
| 2001-05-11 | 776.47 |
| 2001-05-14 | 772.60 |
| 2001-05-15 | 772.27 |
| 2001-05-16 | 768.97 |
| 2001-05-17 | 780.55 |
| 2001-05-18 | 774.45 |
| 2001-05-21 | 785.76 |
| 2001-05-22 | 776.87 |
| 2001-05-23 | 790.01 |
| 2001-05-24 | 796.27 |
| 2001-05-25 | 790.42 |
| 2001-05-28 | . |
| 2001-05-29 | 797.47 |
| 2001-05-30 | 795.76 |
| 2001-05-31 | 814.12 |
| 2001-06-01 | 813.08 |
| 2001-06-04 | 813.41 |
| 2001-06-05 | 814.93 |
| 2001-06-06 | 813.62 |
| 2001-06-07 | 823.73 |
| 2001-06-08 | 814.28 |
| 2001-06-11 | 809.13 |
| 2001-06-12 | 811.09 |
| 2001-06-13 | 812.92 |
| 2001-06-14 | 823.05 |
| 2001-06-15 | 830.79 |
| 2001-06-18 | 831.80 |
| 2001-06-19 | 839.00 |
| 2001-06-20 | 826.29 |
| 2001-06-21 | 830.55 |
| 2001-06-22 | 838.40 |
| 2001-06-25 | 846.36 |
| 2001-06-26 | 852.66 |
| 2001-06-27 | 843.09 |
| 2001-06-28 | 833.17 |
| 2001-06-29 | 838.96 |
| 2001-07-02 | 838.75 |
| 2001-07-03 | 840.94 |
| 2001-07-04 | . |
| 2001-07-05 | 849.36 |
| 2001-07-06 | 850.27 |
| 2001-07-09 | 843.54 |
| 2001-07-10 | 838.22 |
| 2001-07-11 | 835.15 |
| 2001-07-12 | 841.58 |
| 2001-07-13 | 824.55 |
| 2001-07-16 | 817.98 |
| 2001-07-17 | 814.42 |
| 2001-07-18 | 800.29 |
| 2001-07-19 | 800.31 |
| 2001-07-20 | 801.38 |
| 2001-07-23 | 791.08 |
| 2001-07-24 | 799.86 |
| 2001-07-25 | 798.93 |
| 2001-07-26 | 794.83 |
| 2001-07-27 | 807.56 |
| 2001-07-30 | 808.85 |
| 2001-07-31 | 812.11 |
| 2001-08-01 | 811.63 |
| 2001-08-02 | 814.60 |
| 2001-08-03 | 802.47 |
| 2001-08-06 | 805.56 |
| 2001-08-07 | 822.55 |
| 2001-08-08 | 833.07 |
| 2001-08-09 | 822.54 |
| 2001-08-10 | 830.85 |
| 2001-08-13 | 829.19 |
| 2001-08-14 | 841.13 |
| 2001-08-15 | 855.56 |
| 2001-08-16 | 860.62 |
| 2001-08-17 | 863.08 |
| 2001-08-20 | 868.56 |
| 2001-08-21 | 876.96 |
| 2001-08-22 | 881.07 |
| 2001-08-23 | 876.75 |
| 2001-08-24 | 875.98 |
| 2001-08-27 | 864.77 |
| 2001-08-28 | 853.31 |
| 2001-08-29 | 848.64 |
| 2001-08-30 | 835.22 |
| 2001-08-31 | 847.21 |
| 2001-09-03 | . |
| 2001-09-04 | 858.76 |
| 2001-09-05 | 847.09 |
| 2001-09-06 | 858.40 |
| 2001-09-07 | 855.79 |
| 2001-09-10 | 846.36 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 851.86 |
| 2001-09-18 | 868.50 |
| 2001-09-19 | 887.92 |
| 2001-09-20 | 897.61 |
| 2001-09-21 | 887.43 |
| 2001-09-24 | 881.84 |
| 2001-09-25 | 879.90 |
| 2001-09-26 | 849.77 |
| 2001-09-27 | 831.75 |
| 2001-09-28 | 853.70 |
| 2001-10-01 | 857.03 |
| 2001-10-02 | 864.87 |
| 2001-10-03 | 865.05 |
| 2001-10-04 | 865.23 |
| 2001-10-05 | 862.26 |
| 2001-10-08 | 863.90 |
| 2001-10-09 | 869.42 |
| 2001-10-10 | 861.35 |
| 2001-10-11 | 863.88 |
| 2001-10-12 | 855.24 |
| 2001-10-15 | 849.88 |
| 2001-10-16 | 860.19 |
| 2001-10-17 | 854.60 |
| 2001-10-18 | 839.28 |
| 2001-10-19 | 839.72 |
| 2001-10-22 | 839.91 |
| 2001-10-23 | 840.26 |
| 2001-10-24 | 838.85 |
| 2001-10-25 | 847.49 |
| 2001-10-26 | 840.82 |
| 2001-10-29 | 837.02 |
| 2001-10-30 | 843.30 |
| 2001-10-31 | 841.12 |
| 2001-11-01 | 841.12 |
| 2001-11-02 | 831.63 |
| 2001-11-05 | 831.19 |
| 2001-11-06 | 828.43 |
| 2001-11-07 | 819.28 |
| 2001-11-08 | 828.23 |
| 2001-11-09 | 821.91 |
| 2001-11-12 | 822.69 |
| 2001-11-13 | 821.03 |
| 2001-11-14 | 810.77 |
| 2001-11-15 | 801.31 |
| 2001-11-16 | 765.04 |
| 2001-11-19 | 745.39 |
| 2001-11-20 | 760.10 |
| 2001-11-21 | 765.14 |
| 2001-11-22 | . |
| 2001-11-23 | 755.62 |
| 2001-11-26 | 756.15 |
| 2001-11-27 | 753.08 |
| 2001-11-28 | 757.09 |
| 2001-11-29 | 754.51 |
| 2001-11-30 | 771.60 |
| 2001-12-03 | 754.99 |
| 2001-12-04 | 755.16 |
| 2001-12-05 | 750.31 |
| 2001-12-06 | 734.71 |
| 2001-12-07 | 728.59 |
| 2001-12-10 | 728.35 |
| 2001-12-11 | 740.47 |
| 2001-12-12 | 747.58 |
| 2001-12-13 | 741.49 |
| 2001-12-14 | 738.60 |
| 2001-12-17 | 732.31 |
| 2001-12-18 | 728.93 |
| 2001-12-19 | 725.71 |
| 2001-12-20 | 732.84 |
| 2001-12-21 | 720.13 |
| 2001-12-24 | 719.41 |
| 2001-12-25 | . |
| 2001-12-26 | 716.76 |
| 2001-12-27 | 722.87 |
| 2001-12-28 | 729.93 |
| 2001-12-31 | 730.12 |
| 2002-01-01 | . |
| 2002-01-02 | 725.08 |
| 2002-01-03 | 726.85 |
| 2002-01-04 | 725.89 |
| 2002-01-07 | 711.96 |
| 2002-01-08 | 697.05 |
| 2002-01-09 | 688.30 |
| 2002-01-10 | 683.83 |
| 2002-01-11 | 682.58 |
| 2002-01-14 | 685.19 |
| 2002-01-15 | 690.55 |
| 2002-01-16 | 696.62 |
| 2002-01-17 | 699.02 |
| 2002-01-18 | 704.93 |
| 2002-01-21 | . |
| 2002-01-22 | 688.14 |
| 2002-01-23 | 680.87 |
| 2002-01-24 | 681.93 |
| 2002-01-25 | 680.31 |
| 2002-01-28 | 684.36 |
| 2002-01-29 | 679.37 |
| 2002-01-30 | 682.14 |
| 2002-01-31 | 685.28 |
| 2002-02-01 | 682.22 |
| 2002-02-04 | 686.73 |
| 2002-02-05 | 675.67 |
| 2002-02-06 | 678.96 |
| 2002-02-07 | 676.41 |
| 2002-02-08 | 675.30 |
| 2002-02-11 | 682.07 |
| 2002-02-12 | 690.56 |
| 2002-02-13 | 695.85 |
| 2002-02-14 | 699.68 |
| 2002-02-15 | 695.59 |
| 2002-02-18 | . |
| 2002-02-19 | 683.55 |
| 2002-02-20 | 690.64 |
| 2002-02-21 | 697.40 |
| 2002-02-22 | 698.39 |
| 2002-02-25 | 696.32 |
| 2002-02-26 | 696.32 |
| 2002-02-27 | 703.33 |
| 2002-02-28 | 699.91 |
| 2002-03-01 | 711.77 |
| 2002-03-04 | 714.33 |
| 2002-03-05 | 708.89 |
| 2002-03-06 | 713.82 |
| 2002-03-07 | 727.53 |
| 2002-03-08 | 722.47 |
| 2002-03-11 | 722.75 |
| 2002-03-12 | 716.47 |
| 2002-03-13 | 713.57 |
| 2002-03-14 | 716.73 |
| 2002-03-15 | 715.07 |
| 2002-03-18 | 704.66 |
| 2002-03-19 | 708.66 |
| 2002-03-20 | 708.28 |
| 2002-03-21 | 705.41 |
| 2002-03-22 | 698.10 |
| 2002-03-25 | 702.46 |
| 2002-03-26 | 699.56 |
| 2002-03-27 | 695.11 |
| 2002-03-28 | 693.95 |
| 2002-03-29 | . |
| 2002-04-01 | 680.01 |
| 2002-04-02 | 680.06 |
| 2002-04-03 | 683.08 |
| 2002-04-04 | 681.12 |
| 2002-04-05 | 682.69 |
| 2002-04-08 | 681.61 |
| 2002-04-09 | 682.19 |
| 2002-04-10 | 692.77 |
| 2002-04-11 | 686.02 |
| 2002-04-12 | 684.17 |
| 2002-04-15 | 682.96 |
| 2002-04-16 | 679.42 |
| 2002-04-17 | 677.14 |
| 2002-04-18 | 680.15 |
| 2002-04-19 | 685.77 |
| 2002-04-22 | 688.27 |
| 2002-04-23 | 684.93 |
| 2002-04-24 | 680.30 |
| 2002-04-25 | 683.19 |
| 2002-04-26 | 675.68 |
| 2002-04-29 | 675.20 |
| 2002-04-30 | 674.97 |
| 2002-05-01 | 673.10 |
| 2002-05-02 | 674.06 |
| 2002-05-03 | 678.82 |
| 2002-05-06 | 677.03 |
| 2002-05-07 | 688.25 |
| 2002-05-08 | 704.33 |
| 2002-05-09 | 702.33 |
| 2002-05-10 | 706.41 |
| 2002-05-13 | 713.68 |
| 2002-05-14 | 704.21 |
| 2002-05-15 | 706.67 |
| 2002-05-16 | 711.44 |
| 2002-05-17 | 715.69 |
| 2002-05-20 | 721.34 |
| 2002-05-21 | 728.10 |
| 2002-05-22 | 738.89 |
| 2002-05-23 | 742.07 |
| 2002-05-24 | 741.24 |
| 2002-05-27 | . |
| 2002-05-28 | 741.93 |
| 2002-05-29 | 744.86 |
| 2002-05-30 | 744.27 |
| 2002-05-31 | 740.24 |
| 2002-06-03 | 738.34 |
| 2002-06-04 | 738.31 |
| 2002-06-05 | 727.90 |
| 2002-06-06 | 725.41 |
| 2002-06-07 | 726.20 |
| 2002-06-10 | 725.74 |
| 2002-06-11 | 725.39 |
| 2002-06-12 | 725.54 |
| 2002-06-13 | 720.98 |
| 2002-06-14 | 720.83 |
| 2002-06-17 | 711.62 |
| 2002-06-18 | 711.19 |
| 2002-06-19 | 709.07 |
| 2002-06-20 | 718.63 |
| 2002-06-21 | 730.02 |
| 2002-06-24 | 737.17 |
| 2002-06-25 | 735.75 |
| 2002-06-26 | 747.20 |
| 2002-06-27 | 744.98 |
| 2002-06-28 | 750.32 |
| 2002-07-01 | 751.41 |
| 2002-07-02 | 754.21 |
| 2002-07-03 | 763.76 |
| 2002-07-04 | . |
| 2002-07-05 | 760.30 |
| 2002-07-08 | 763.16 |
| 2002-07-09 | 774.71 |
| 2002-07-10 | 773.26 |
| 2002-07-11 | 773.44 |
| 2002-07-12 | 769.49 |
| 2002-07-15 | 769.52 |
| 2002-07-16 | 764.85 |
| 2002-07-17 | 767.52 |
| 2002-07-18 | 776.39 |
| 2002-07-19 | 774.01 |
| 2002-07-22 | 775.81 |
| 2002-07-23 | 767.33 |
| 2002-07-24 | 770.61 |
| 2002-07-25 | 766.37 |
| 2002-07-26 | 753.30 |
| 2002-07-29 | 743.63 |
| 2002-07-30 | 734.56 |
| 2002-07-31 | 740.83 |
| 2002-08-01 | 750.30 |
| 2002-08-02 | 758.26 |
| 2002-08-05 | 765.15 |
| 2002-08-06 | 755.47 |
| 2002-08-07 | 756.39 |
| 2002-08-08 | 756.35 |
| 2002-08-09 | 760.08 |
| 2002-08-12 | 767.79 |
| 2002-08-13 | 772.59 |
| 2002-08-14 | 792.97 |
| 2002-08-15 | 792.57 |
| 2002-08-16 | 789.88 |
| 2002-08-19 | 784.59 |
| 2002-08-20 | 771.23 |
| 2002-08-21 | 770.23 |
| 2002-08-22 | 769.05 |
| 2002-08-23 | 764.34 |
| 2002-08-26 | 770.63 |
| 2002-08-27 | 773.90 |
| 2002-08-28 | 771.14 |
| 2002-08-29 | 769.05 |
| 2002-08-30 | 763.24 |
| 2002-09-02 | . |
| 2002-09-03 | 764.78 |
| 2002-09-04 | 770.50 |
| 2002-09-05 | 766.20 |
| 2002-09-06 | 765.53 |
| 2002-09-09 | 760.76 |
| 2002-09-10 | 758.11 |
| 2002-09-11 | 751.40 |
| 2002-09-12 | 749.56 |
| 2002-09-13 | 748.16 |
| 2002-09-16 | 744.25 |
| 2002-09-17 | 749.83 |
| 2002-09-18 | 755.36 |
| 2002-09-19 | 751.38 |
| 2002-09-20 | 736.02 |
| 2002-09-23 | 733.77 |
| 2002-09-24 | 735.91 |
| 2002-09-25 | 726.01 |
| 2002-09-26 | 730.45 |
| 2002-09-27 | 727.23 |
| 2002-09-30 | 728.47 |
| 2002-10-01 | 727.48 |
| 2002-10-02 | 726.04 |
| 2002-10-03 | 733.26 |
| 2002-10-04 | 731.86 |
| 2002-10-07 | 714.20 |
| 2002-10-08 | 716.84 |
| 2002-10-09 | 715.96 |
| 2002-10-10 | 715.34 |
| 2002-10-11 | 715.56 |
| 2002-10-14 | 715.19 |
| 2002-10-15 | 715.83 |
| 2002-10-16 | 713.61 |
| 2002-10-17 | 716.02 |
| 2002-10-18 | 706.68 |
| 2002-10-21 | 714.35 |
| 2002-10-22 | 709.27 |
| 2002-10-23 | 718.47 |
| 2002-10-24 | 719.29 |
| 2002-10-25 | 719.65 |
| 2002-10-28 | 720.25 |
| 2002-10-29 | 719.32 |
| 2002-10-30 | 727.10 |
| 2002-10-31 | 727.75 |
| 2002-11-01 | 727.96 |
| 2002-11-04 | 727.61 |
| 2002-11-05 | 729.11 |
| 2002-11-06 | 727.77 |
| 2002-11-07 | 728.40 |
| 2002-11-08 | 734.92 |
| 2002-11-11 | 734.34 |
| 2002-11-12 | 738.25 |
| 2002-11-13 | 730.71 |
| 2002-11-14 | 730.44 |
| 2002-11-15 | 728.80 |
| 2002-11-18 | 721.70 |
| 2002-11-19 | 713.02 |
| 2002-11-20 | 709.55 |
| 2002-11-21 | 707.84 |
| 2002-11-22 | 708.36 |
| 2002-11-25 | 715.24 |
| 2002-11-26 | 713.12 |
| 2002-11-27 | 718.66 |
| 2002-11-28 | . |
| 2002-11-29 | 712.44 |
| 2002-12-02 | 700.03 |
| 2002-12-03 | 694.83 |
| 2002-12-04 | 694.28 |
| 2002-12-05 | 688.99 |
| 2002-12-06 | 694.97 |
| 2002-12-09 | 696.78 |
| 2002-12-10 | 703.40 |
| 2002-12-11 | 700.23 |
| 2002-12-12 | 702.56 |
| 2002-12-13 | 709.93 |
| 2002-12-16 | 709.85 |
| 2002-12-17 | 713.66 |
| 2002-12-18 | 705.13 |
| 2002-12-19 | 714.59 |
| 2002-12-20 | 719.12 |
| 2002-12-23 | 720.21 |
| 2002-12-24 | 726.45 |
| 2002-12-25 | . |
| 2002-12-26 | 738.71 |
| 2002-12-27 | 747.34 |
| 2002-12-30 | 758.38 |
| 2002-12-31 | 757.80 |
| 2003-01-01 | . |
| 2003-01-02 | 751.84 |
| 2003-01-03 | 752.22 |
| 2003-01-06 | 763.43 |
| 2003-01-07 | 746.04 |
| 2003-01-08 | 745.08 |
| 2003-01-09 | 757.40 |
| 2003-01-10 | 751.33 |
| 2003-01-13 | 754.81 |
| 2003-01-14 | 764.02 |
| 2003-01-15 | 768.58 |
| 2003-01-16 | 761.89 |
| 2003-01-17 | 756.40 |
| 2003-01-20 | . |
| 2003-01-21 | 750.53 |
| 2003-01-22 | 747.92 |
| 2003-01-23 | 757.55 |
| 2003-01-24 | 755.83 |
| 2003-01-27 | 751.30 |
| 2003-01-28 | 751.98 |
| 2003-01-29 | 748.06 |
| 2003-01-30 | 748.01 |
| 2003-01-31 | 741.60 |
| 2003-02-03 | 744.46 |
| 2003-02-04 | 747.90 |
| 2003-02-05 | 749.06 |
| 2003-02-06 | 750.74 |
| 2003-02-07 | 755.48 |
| 2003-02-10 | 748.47 |
| 2003-02-11 | 746.66 |
| 2003-02-12 | 751.34 |
| 2003-02-13 | 752.87 |
| 2003-02-14 | 758.29 |
| 2003-02-17 | . |
| 2003-02-18 | 773.03 |
| 2003-02-19 | 772.67 |
| 2003-02-20 | 772.29 |
| 2003-02-21 | 767.21 |
| 2003-02-24 | 771.87 |
| 2003-02-25 | 767.20 |
| 2003-02-26 | 772.33 |
| 2003-02-27 | 771.43 |
| 2003-02-28 | 764.25 |
| 2003-03-03 | 766.66 |
| 2003-03-04 | 772.31 |
| 2003-03-05 | 772.31 |
| 2003-03-06 | 771.64 |
| 2003-03-07 | 772.20 |
| 2003-03-10 | 770.83 |
| 2003-03-11 | 775.40 |
| 2003-03-12 | 776.92 |
| 2003-03-13 | 770.08 |
| 2003-03-14 | 768.57 |
| 2003-03-17 | 768.63 |
| 2003-03-18 | 768.23 |
| 2003-03-19 | 770.89 |
| 2003-03-20 | 772.04 |
| 2003-03-21 | 765.99 |
| 2003-03-24 | 782.70 |
| 2003-03-25 | 783.34 |
| 2003-03-26 | 786.37 |
| 2003-03-27 | 782.57 |
| 2003-03-28 | 780.15 |
| 2003-03-31 | 773.85 |
| 2003-04-01 | 783.93 |
| 2003-04-02 | 788.72 |
| 2003-04-03 | 782.34 |
| 2003-04-04 | 780.03 |
| 2003-04-07 | 782.99 |
| 2003-04-08 | 781.27 |
| 2003-04-09 | 783.95 |
| 2003-04-10 | 795.80 |
| 2003-04-11 | 794.92 |
| 2003-04-14 | 803.49 |
| 2003-04-15 | 802.56 |
| 2003-04-16 | 796.96 |
| 2003-04-17 | 804.61 |
| 2003-04-18 | . |
| 2003-04-21 | 799.82 |
| 2003-04-22 | 807.44 |
| 2003-04-23 | 804.84 |
| 2003-04-24 | 812.58 |
| 2003-04-25 | 814.50 |
| 2003-04-28 | 814.18 |
| 2003-04-29 | 816.96 |
| 2003-04-30 | 824.62 |
| 2003-05-01 | 824.46 |
| 2003-05-02 | 826.04 |
| 2003-05-05 | 828.16 |
| 2003-05-06 | 832.46 |
| 2003-05-07 | 833.91 |
| 2003-05-08 | 836.01 |
| 2003-05-09 | 840.50 |
| 2003-05-12 | 841.46 |
| 2003-05-13 | 844.57 |
| 2003-05-14 | 851.16 |
| 2003-05-15 | 852.27 |
| 2003-05-16 | 851.67 |
| 2003-05-19 | 848.57 |
| 2003-05-20 | 849.74 |
| 2003-05-21 | 846.44 |
| 2003-05-22 | 851.51 |
| 2003-05-23 | 859.85 |
| 2003-05-26 | . |
| 2003-05-27 | 846.18 |
| 2003-05-28 | 837.88 |
| 2003-05-29 | 836.26 |
| 2003-05-30 | 821.14 |
| 2003-06-02 | 812.93 |
| 2003-06-03 | 818.73 |
| 2003-06-04 | 815.79 |
| 2003-06-05 | 814.69 |
| 2003-06-06 | 806.12 |
| 2003-06-09 | 806.92 |
| 2003-06-10 | 818.07 |
| 2003-06-11 | 815.99 |
| 2003-06-12 | 814.44 |
| 2003-06-13 | 819.10 |
| 2003-06-16 | 826.72 |
| 2003-06-17 | 821.99 |
| 2003-06-18 | 815.85 |
| 2003-06-19 | 813.51 |
| 2003-06-20 | 811.85 |
| 2003-06-23 | 817.60 |
| 2003-06-24 | 811.93 |
| 2003-06-25 | 810.03 |
| 2003-06-26 | 802.93 |
| 2003-06-27 | 797.40 |
| 2003-06-30 | 785.64 |
| 2003-07-01 | 796.91 |
| 2003-07-02 | 797.08 |
| 2003-07-03 | 800.57 |
| 2003-07-04 | . |
| 2003-07-07 | 789.87 |
| 2003-07-08 | 780.58 |
| 2003-07-09 | 786.85 |
| 2003-07-10 | 790.53 |
| 2003-07-11 | 793.05 |
| 2003-07-14 | 791.89 |
| 2003-07-15 | 789.72 |
| 2003-07-16 | 783.83 |
| 2003-07-17 | 781.82 |
| 2003-07-18 | 789.44 |
| 2003-07-21 | 791.75 |
| 2003-07-22 | 789.06 |
| 2003-07-23 | 790.24 |
| 2003-07-24 | 782.68 |
| 2003-07-25 | 783.48 |
| 2003-07-28 | 781.13 |
| 2003-07-29 | 776.96 |
| 2003-07-30 | 774.00 |
| 2003-07-31 | 776.41 |
| 2003-08-01 | 777.04 |
| 2003-08-04 | 779.55 |
| 2003-08-05 | 780.73 |
| 2003-08-06 | 785.53 |
| 2003-08-07 | 792.30 |
| 2003-08-08 | 786.49 |
| 2003-08-11 | 790.74 |
| 2003-08-12 | 785.67 |
| 2003-08-13 | 783.48 |
| 2003-08-14 | 785.29 |
| 2003-08-15 | 782.85 |
| 2003-08-18 | 784.47 |
| 2003-08-19 | 783.39 |
| 2003-08-20 | 790.00 |
| 2003-08-21 | 793.30 |
| 2003-08-22 | 793.75 |
| 2003-08-25 | 794.47 |
| 2003-08-26 | 794.49 |
| 2003-08-27 | 791.58 |
| 2003-08-28 | 791.07 |
| 2003-08-29 | 795.25 |
| 2003-09-01 | . |
| 2003-09-02 | 798.36 |
| 2003-09-03 | 806.78 |
| 2003-09-04 | 808.63 |
| 2003-09-05 | 806.51 |
| 2003-09-08 | 803.72 |
| 2003-09-09 | 809.89 |
| 2003-09-10 | 807.11 |
| 2003-09-11 | 811.06 |
| 2003-09-12 | 824.32 |
| 2003-09-15 | 824.28 |
| 2003-09-16 | 830.67 |
| 2003-09-17 | 832.95 |
| 2003-09-18 | 848.40 |
| 2003-09-19 | 868.43 |
| 2003-09-22 | 883.32 |
| 2003-09-23 | 887.98 |
| 2003-09-24 | 889.56 |
| 2003-09-25 | 882.35 |
| 2003-09-26 | 866.32 |
| 2003-09-29 | 865.63 |
| 2003-09-30 | 855.83 |
| 2003-10-01 | 870.81 |
| 2003-10-02 | 872.57 |
| 2003-10-03 | 878.36 |
| 2003-10-06 | 869.69 |
| 2003-10-07 | 879.83 |
| 2003-10-08 | 878.64 |
| 2003-10-09 | 890.94 |
| 2003-10-10 | 886.63 |
| 2003-10-13 | 883.55 |
| 2003-10-14 | 876.20 |
| 2003-10-15 | 873.57 |
| 2003-10-16 | 876.26 |
| 2003-10-17 | 869.76 |
| 2003-10-20 | 859.27 |
| 2003-10-21 | 872.59 |
| 2003-10-22 | 871.30 |
| 2003-10-23 | 857.98 |
| 2003-10-24 | 856.55 |
| 2003-10-27 | 869.15 |
| 2003-10-28 | 873.13 |
| 2003-10-29 | 873.22 |
| 2003-10-30 | 874.64 |
| 2003-10-31 | 867.66 |
| 2003-11-03 | 860.30 |
| 2003-11-04 | 872.03 |
| 2003-11-05 | 872.16 |
| 2003-11-06 | 860.48 |
| 2003-11-07 | 866.60 |
| 2003-11-10 | 871.53 |
| 2003-11-11 | 866.60 |
| 2003-11-12 | 864.14 |
| 2003-11-13 | 868.69 |
| 2003-11-14 | 872.61 |
| 2003-11-17 | 863.17 |
| 2003-11-18 | 859.39 |
| 2003-11-19 | 855.68 |
| 2003-11-20 | 866.87 |
| 2003-11-21 | 868.88 |
| 2003-11-24 | 865.63 |
| 2003-11-25 | 862.42 |
| 2003-11-26 | 865.49 |
| 2003-11-27 | . |
| 2003-11-28 | 866.52 |
| 2003-12-01 | 872.85 |
| 2003-12-02 | 873.22 |
| 2003-12-03 | 877.44 |
| 2003-12-04 | 879.95 |
| 2003-12-05 | 880.21 |
| 2003-12-08 | 887.46 |
| 2003-12-09 | 895.94 |
| 2003-12-10 | 890.63 |
| 2003-12-11 | 896.80 |
| 2003-12-12 | 904.94 |
| 2003-12-15 | 908.94 |
| 2003-12-16 | 902.55 |
| 2003-12-17 | 898.20 |
| 2003-12-18 | 897.29 |
| 2003-12-19 | 897.37 |
| 2003-12-22 | 902.25 |
| 2003-12-23 | 902.98 |
| 2003-12-24 | 899.97 |
| 2003-12-25 | . |
| 2003-12-26 | 899.44 |
| 2003-12-29 | 899.39 |
| 2003-12-30 | 900.62 |
| 2003-12-31 | 898.67 |
| 2004-01-01 | . |
| 2004-01-02 | 901.32 |
| 2004-01-05 | 912.24 |
| 2004-01-06 | 914.22 |
| 2004-01-07 | 910.99 |
| 2004-01-08 | 911.19 |
| 2004-01-09 | 906.27 |
| 2004-01-12 | 906.89 |
| 2004-01-13 | 911.96 |
| 2004-01-14 | 909.49 |
| 2004-01-15 | 905.16 |
| 2004-01-16 | 906.45 |
| 2004-01-19 | . |
| 2004-01-20 | 899.70 |
| 2004-01-21 | 904.44 |
| 2004-01-22 | 915.19 |
| 2004-01-23 | 921.69 |
| 2004-01-26 | 926.18 |
| 2004-01-27 | 927.14 |
| 2004-01-28 | 931.92 |
| 2004-01-29 | 931.42 |
| 2004-01-30 | 934.69 |
| 2004-02-02 | 937.12 |
| 2004-02-03 | 938.15 |
| 2004-02-04 | 931.53 |
| 2004-02-05 | 934.52 |
| 2004-02-06 | 932.24 |
| 2004-02-09 | 925.30 |
| 2004-02-10 | 934.33 |
| 2004-02-11 | 933.68 |
| 2004-02-12 | 941.97 |
| 2004-02-13 | 939.21 |
| 2004-02-16 | . |
| 2004-02-17 | 939.32 |
| 2004-02-18 | 937.91 |
| 2004-02-19 | 931.58 |
| 2004-02-20 | 922.01 |
| 2004-02-23 | 925.30 |
| 2004-02-24 | 924.34 |
| 2004-02-25 | 921.44 |
| 2004-02-26 | 920.87 |
| 2004-02-27 | 927.10 |
| 2004-03-01 | 933.26 |
| 2004-03-02 | 925.12 |
| 2004-03-03 | 920.71 |
| 2004-03-04 | 916.22 |
| 2004-03-05 | 915.07 |
| 2004-03-08 | 908.06 |
| 2004-03-09 | 915.29 |
| 2004-03-10 | 917.03 |
| 2004-03-11 | 913.61 |
| 2004-03-12 | 908.85 |
| 2004-03-15 | 908.87 |
| 2004-03-16 | 923.24 |
| 2004-03-17 | 934.77 |
| 2004-03-18 | 950.57 |
| 2004-03-19 | 950.67 |
| 2004-03-22 | 949.22 |
| 2004-03-23 | 951.71 |
| 2004-03-24 | 956.54 |
| 2004-03-25 | 959.40 |
| 2004-03-26 | 956.62 |
| 2004-03-29 | 956.32 |
| 2004-03-30 | 958.52 |
| 2004-03-31 | 971.20 |
| 2004-04-01 | 969.11 |
| 2004-04-02 | 962.74 |
| 2004-04-05 | 953.88 |
| 2004-04-06 | 942.91 |
| 2004-04-07 | 958.57 |
| 2004-04-08 | 949.60 |
| 2004-04-09 | . |
| 2004-04-12 | 947.55 |
| 2004-04-13 | 941.86 |
| 2004-04-14 | 924.53 |
| 2004-04-15 | 929.22 |
| 2004-04-16 | 936.71 |
| 2004-04-19 | 936.74 |
| 2004-04-20 | 941.94 |
| 2004-04-21 | 933.57 |
| 2004-04-22 | 929.75 |
| 2004-04-23 | 937.66 |
| 2004-04-26 | 937.18 |
| 2004-04-27 | 929.36 |
| 2004-04-28 | 932.89 |
| 2004-04-29 | 931.30 |
| 2004-04-30 | 921.65 |
| 2004-05-03 | 920.36 |
| 2004-05-04 | 923.59 |
| 2004-05-05 | 930.42 |
| 2004-05-06 | 920.12 |
| 2004-05-07 | 905.12 |
| 2004-05-10 | 885.91 |
| 2004-05-11 | 884.22 |
| 2004-05-12 | 888.07 |
| 2004-05-13 | 875.64 |
| 2004-05-14 | 875.54 |
| 2004-05-17 | 865.94 |
| 2004-05-18 | 860.47 |
| 2004-05-19 | 888.23 |
| 2004-05-20 | 880.16 |
| 2004-05-21 | 899.10 |
| 2004-05-24 | 900.98 |
| 2004-05-25 | 895.49 |
| 2004-05-26 | 904.57 |
| 2004-05-27 | 912.95 |
| 2004-05-28 | 912.59 |
| 2004-05-31 | . |
| 2004-06-01 | 924.17 |
| 2004-06-02 | 924.95 |
| 2004-06-03 | 911.60 |
| 2004-06-04 | 914.51 |
| 2004-06-07 | 932.89 |
| 2004-06-08 | 934.61 |
| 2004-06-09 | 934.70 |
| 2004-06-10 | 936.98 |
| 2004-06-11 | . |
| 2004-06-14 | 918.97 |
| 2004-06-15 | 929.52 |
| 2004-06-16 | 934.43 |
| 2004-06-17 | 934.12 |
| 2004-06-18 | 935.47 |
| 2004-06-21 | 949.43 |
| 2004-06-22 | 950.56 |
| 2004-06-23 | 950.00 |
| 2004-06-24 | 964.17 |
| 2004-06-25 | 961.27 |
| 2004-06-28 | 960.37 |
| 2004-06-29 | 957.30 |
| 2004-06-30 | 949.06 |
| 2004-07-01 | 960.15 |
| 2004-07-02 | 954.20 |
| 2004-07-05 | . |
| 2004-07-06 | 948.03 |
| 2004-07-07 | 953.24 |
| 2004-07-08 | 947.95 |
| 2004-07-09 | 952.86 |
| 2004-07-12 | 958.66 |
| 2004-07-13 | 955.59 |
| 2004-07-14 | 948.03 |
| 2004-07-15 | 942.88 |
| 2004-07-16 | 951.63 |
| 2004-07-19 | 955.49 |
| 2004-07-20 | 959.79 |
| 2004-07-21 | 952.80 |
| 2004-07-22 | 949.78 |
| 2004-07-23 | 946.53 |
| 2004-07-26 | 950.55 |
| 2004-07-27 | 942.03 |
| 2004-07-28 | 935.56 |
| 2004-07-29 | 939.43 |
| 2004-07-30 | 950.49 |
| 2004-08-02 | 961.83 |
| 2004-08-03 | 963.78 |
| 2004-08-04 | 954.58 |
| 2004-08-05 | 956.44 |
| 2004-08-06 | 965.73 |
| 2004-08-09 | 964.13 |
| 2004-08-10 | 956.89 |
| 2004-08-11 | 956.56 |
| 2004-08-12 | 956.13 |
| 2004-08-13 | 954.71 |
| 2004-08-16 | 950.59 |
| 2004-08-17 | 957.56 |
| 2004-08-18 | 959.45 |
| 2004-08-19 | 964.76 |
| 2004-08-20 | 966.04 |
| 2004-08-23 | 965.45 |
| 2004-08-24 | 962.64 |
| 2004-08-25 | 964.27 |
| 2004-08-26 | 966.59 |
| 2004-08-27 | 967.73 |
| 2004-08-30 | 966.10 |
| 2004-08-31 | 974.41 |
| 2004-09-01 | 978.69 |
| 2004-09-02 | 978.05 |
| 2004-09-03 | 966.78 |
| 2004-09-06 | . |
| 2004-09-07 | 977.27 |
| 2004-09-08 | 976.35 |
| 2004-09-09 | 969.89 |
| 2004-09-10 | 970.94 |
| 2004-09-13 | 968.34 |
| 2004-09-14 | 972.27 |
| 2004-09-15 | 967.01 |
| 2004-09-16 | 973.25 |
| 2004-09-17 | 969.55 |
| 2004-09-20 | 970.66 |
| 2004-09-21 | 967.86 |
| 2004-09-22 | 966.01 |
| 2004-09-23 | 966.47 |
| 2004-09-24 | 960.87 |
| 2004-09-27 | 948.51 |
| 2004-09-28 | 945.01 |
| 2004-09-29 | 946.64 |
| 2004-09-30 | 954.34 |
| 2004-10-01 | 957.00 |
| 2004-10-04 | 960.52 |
| 2004-10-05 | 967.65 |
| 2004-10-06 | 961.49 |
| 2004-10-07 | 953.50 |
| 2004-10-08 | 967.95 |
| 2004-10-11 | 971.73 |
| 2004-10-12 | 962.34 |
| 2004-10-13 | 960.54 |
| 2004-10-14 | 958.59 |
| 2004-10-15 | 959.98 |
| 2004-10-18 | 962.58 |
| 2004-10-19 | 976.62 |
| 2004-10-20 | 972.71 |
| 2004-10-21 | 982.01 |
| 2004-10-22 | 982.18 |
| 2004-10-25 | 981.45 |
| 2004-10-26 | 983.82 |
| 2004-10-27 | 982.93 |
| 2004-10-28 | 986.10 |
| 2004-10-29 | 992.19 |
| 2004-11-01 | 990.63 |
| 2004-11-02 | 1000.95 |
| 2004-11-03 | 1003.65 |
| 2004-11-04 | 1003.85 |
| 2004-11-05 | 1013.16 |
| 2004-11-08 | 1013.49 |
| 2004-11-09 | 1008.72 |
| 2004-11-10 | 1004.08 |
| 2004-11-11 | 996.98 |
| 2004-11-12 | 1010.00 |
| 2004-11-15 | 1015.42 |
| 2004-11-16 | 1009.86 |
| 2004-11-17 | 1018.54 |
| 2004-11-18 | 1017.61 |
| 2004-11-19 | 1029.12 |
| 2004-11-22 | 1021.52 |
| 2004-11-23 | 1020.38 |
| 2004-11-24 | 1028.09 |
| 2004-11-25 | . |
| 2004-11-26 | 1032.25 |
| 2004-11-29 | 1037.67 |
| 2004-11-30 | 1038.45 |
| 2004-12-01 | 1029.64 |
| 2004-12-02 | 1039.29 |
| 2004-12-03 | 1045.97 |
| 2004-12-06 | 1043.55 |
| 2004-12-07 | 1034.92 |
| 2004-12-08 | 1022.64 |
| 2004-12-09 | 1019.27 |
| 2004-12-10 | 1013.53 |
| 2004-12-13 | 1028.16 |
| 2004-12-14 | 1024.95 |
| 2004-12-15 | 1040.62 |
| 2004-12-16 | 1035.69 |
| 2004-12-17 | 1040.48 |
| 2004-12-20 | 1043.94 |
| 2004-12-21 | 1043.79 |
| 2004-12-22 | 1044.68 |
| 2004-12-23 | 1048.32 |
| 2004-12-24 | . |
| 2004-12-27 | 1052.49 |
| 2004-12-28 | 1051.78 |
| 2004-12-29 | 1041.59 |
| 2004-12-30 | 1057.03 |
| 2004-12-31 | 1061.92 |
| 2005-01-03 | 1058.57 |
| 2005-01-04 | 1044.93 |
| 2005-01-05 | 1044.28 |
| 2005-01-06 | 1036.35 |
| 2005-01-07 | 1036.16 |
| 2005-01-10 | 1041.03 |
| 2005-01-11 | 1046.17 |
| 2005-01-12 | 1057.10 |
| 2005-01-13 | 1054.68 |
| 2005-01-14 | 1052.73 |
| 2005-01-17 | . |
| 2005-01-18 | 1046.18 |
| 2005-01-19 | 1047.73 |
| 2005-01-20 | 1035.61 |
| 2005-01-21 | 1036.03 |
| 2005-01-24 | 1046.36 |
| 2005-01-25 | 1036.88 |
| 2005-01-26 | 1050.40 |
| 2005-01-27 | 1039.74 |
#2005-01-28|1040.24
#2005-01-31|1043.69
#2005-02-01|1037.12
#2005-02-02|1042.13
#2005-02-03|1031.33
#2005-02-04|1039.50
#2005-02-07|1039.86
#2005-02-08|1030.97
#2005-02-09|1030.65
#2005-02-10|1034.19
#2005-02-11|1033.47
#2005-02-14|1034.02
#2005-02-15|1042.58
#2005-02-16|1038.28
#2005-02-17|1038.15
#2005-02-18|1039.33
#2005-02-21| .
#2005-02-22|1051.86
#2005-02-23|1043.93
#2005-02-24|1042.43
#2005-02-25|1051.49
#2005-02-28|1067.61
#2005-03-01|1067.08
#2005-03-02|1064.27
#2005-03-03|1066.04
#2005-03-04|1073.87
#2005-03-07|1073.63
#2005-03-08|1080.20
#2005-03-09|1084.98
#2005-03-10|1080.07
#2005-03-11|1082.23
#2005-03-14|1072.05
#2005-03-15|1074.51
#2005-03-16|1080.85
#2005-03-17|1072.00
#2005-03-18|1074.46
#2005-03-21|1073.45
#2005-03-22|1075.60
#2005-03-23|1066.13
#2005-03-24|1062.43
#2005-03-25| .
#2005-03-28|1069.81
#2005-03-29|1051.71
#2005-03-30|1056.78
#2005-03-31|1069.24
#2005-04-01|1057.90
#2005-04-04|1051.07
#2005-04-05|1047.53
#2005-04-06|1045.38
#2005-04-07|1049.47
#2005-04-08|1049.08
#2005-04-11|1050.86
#2005-04-12|1043.71
#2005-04-13|1048.61
#2005-04-14|1040.39
#2005-04-15|1047.42
#2005-04-18|1029.41
#2005-04-19|1038.94
#2005-04-20|1044.67
#2005-04-21|1038.53
#2005-04-22|1045.74
#2005-04-25|1053.93
#2005-04-26|1056.09
#2005-04-27|1062.17
#2005-04-28|1066.08
#2005-04-29|1075.48
#2005-05-02|1076.41
#2005-05-03|1076.82
#2005-05-04|1084.97
#2005-05-05|1084.72
#2005-05-06|1094.52
#2005-05-09|1084.69
#2005-05-10|1087.05
#2005-05-11|1085.58
#2005-05-12|1077.24
#2005-05-13|1069.62
#2005-05-16|1065.42
#2005-05-17|1057.54
#2005-05-18|1052.36
#2005-05-19|1053.45
#2005-05-20|1052.22
#2005-05-23|1059.29
#2005-05-24|1057.26
#2005-05-25|1053.23
#2005-05-26|1056.47
#2005-05-27|1058.70
#2005-05-30| .
#2005-05-31|1063.98
#2005-06-01|1063.20
#2005-06-02|1065.25
#2005-06-03|1068.13
#2005-06-06|1073.36
#2005-06-07|1076.06
#2005-06-08|1081.31
#2005-06-09|1069.70
#2005-06-10|1070.19
#2005-06-13|1061.89
#2005-06-14|1063.71
#2005-06-15|1065.83
#2005-06-16|1063.61
#2005-06-17|1070.50
#2005-06-20|1066.55
#2005-06-21|1076.52
#2005-06-22|1078.94
#2005-06-23|1082.72
#2005-06-24|1083.02
#2005-06-27|1077.93
#2005-06-28|1080.69
#2005-06-29|1083.47
#2005-06-30|1081.81
#2005-07-01|1074.94
#2005-07-04| .
#2005-07-05|1077.48
#2005-07-06|1075.37
#2005-07-07|1071.85
#2005-07-08|1070.72
#2005-07-11|1079.83
#2005-07-12|1086.44
#2005-07-13|1078.03
#2005-07-14|1078.13
#2005-07-15|1080.19
#2005-07-18|1084.56
#2005-07-19|1077.12
#2005-07-20|1079.23
#2005-07-21|1100.97
#2005-07-22|1095.17
#2005-07-25|1094.62
#2005-07-26|1092.16
#2005-07-27|1095.34
#2005-07-28|1094.86
#2005-07-29|1099.08
#2005-08-01|1104.44
#2005-08-02|1113.97
#2005-08-03|1109.18
#2005-08-04|1097.58
#2005-08-05|1078.06
#2005-08-08|1084.48
#2005-08-09|1093.15
#2005-08-10|1111.27
#2005-08-11|1108.38
#2005-08-12|1104.54
#2005-08-15|1107.41
#2005-08-16|1111.78
#2005-08-17|1108.96
#2005-08-18|1098.30
#2005-08-19|1091.65
#2005-08-22|1105.93
#2005-08-23|1105.01
#2005-08-24|1101.36
#2005-08-25|1107.12
#2005-08-26|1118.57
#2005-08-29|1103.80
#2005-08-30|1100.54
#2005-08-31|1107.76
#2005-09-01|1118.55
#2005-09-02|1125.10
#2005-09-05| .
#2005-09-06|1129.45
#2005-09-07|1127.55
#2005-09-08|1125.28
#2005-09-09|1136.82
#2005-09-12|1136.46
#2005-09-13|1131.11
#2005-09-14|1140.54
#2005-09-15|1144.82
#2005-09-16|1139.42
#2005-09-19|1139.98
#2005-09-20|1158.56
#2005-09-21|1157.30
#2005-09-22|1160.66
#2005-09-23|1155.02
#2005-09-26|1167.84
#2005-09-27|1151.23
#2005-09-28|1165.16
#2005-09-29|1175.34
#2005-09-30|1157.88
#2005-10-03|1134.80
#2005-10-04|1137.65
#2005-10-05|1132.02
#2005-10-06|1115.25
#2005-10-07|1113.42
#2005-10-10|1110.07
#2005-10-11|1123.54
#2005-10-12|1127.19
#2005-10-13|1123.45
#2005-10-14|1127.70
#2005-10-17|1122.01
#2005-10-18|1109.66
#2005-10-19|1117.64
#2005-10-20|1126.21
#2005-10-21|1125.18
#2005-10-24|1120.94
#2005-10-25|1132.19
#2005-10-26|1129.18
#2005-10-27|1139.64
#2005-10-28|1122.99
#2005-10-31|1131.84
#2005-11-01|1137.27
#2005-11-02|1129.30
#2005-11-03|1127.22
#2005-11-04|1113.08
#2005-11-07|1107.42
#2005-11-08|1115.78
#2005-11-09|1117.78
#2005-11-10|1114.71
#2005-11-11|1119.42
#2005-11-14|1112.14
#2005-11-15|1108.89
#2005-11-16|1104.87
#2005-11-17|1115.23
#2005-11-18|1116.47
#2005-11-21|1118.89
#2005-11-22|1116.76
#2005-11-23|1120.73
#2005-11-24| .
#2005-11-25|1111.65
#2005-11-28|1115.74
#2005-11-29|1113.64
#2005-11-30|1108.57
#2005-12-01|1108.62
#2005-12-02|1113.10
#2005-12-05|1103.68
#2005-12-06|1104.63
#2005-12-07|1111.38
#2005-12-08|1110.72
#2005-12-09|1105.92
#2005-12-12|1115.08
#2005-12-13|1117.87
#2005-12-14|1133.37
#2005-12-15|1131.76
#2005-12-16|1136.75
#2005-12-19|1141.82
#2005-12-20|1141.74
#2005-12-21|1144.32
#2005-12-22|1148.94
#2005-12-23|1151.98
#2005-12-26| .
#2005-12-27|1137.09
#2005-12-28|1139.97
#2005-12-29|1137.72
#2005-12-30|1131.51
#2006-01-02| .
#2006-01-03|1139.71
#2006-01-04|1143.79
#2006-01-05|1155.99
#2006-01-06|1169.65
#2006-01-09|1172.91
#2006-01-10|1163.33
#2006-01-11|1168.54
#2006-01-12|1177.17
#2006-01-13|1171.08
#2006-01-16| .
#2006-01-17|1155.36
#2006-01-18|1142.61
#2006-01-19|1156.11
#2006-01-20|1168.12
#2006-01-23|1173.21
#2006-01-24|1172.48
#2006-01-25|1157.63
#2006-01-26|1159.76
#2006-01-27|1163.04
#2006-01-30|1162.05
#2006-01-31|1176.74
#2006-02-01|1152.30
#2006-02-02|1158.93
#2006-02-03|1135.30
#2006-02-06|1137.94
#2006-02-07|1154.81
#2006-02-08|1134.29
#2006-02-09|1148.02
#2006-02-10|1151.77
#2006-02-13|1147.80
#2006-02-14|1157.99
#2006-02-15|1154.20
#2006-02-16|1158.88
#2006-02-17|1153.61
#2006-02-20| .
#2006-02-21|1162.29
#2006-02-22|1166.22
#2006-02-23|1188.24
#2006-02-24|1192.77
#2006-02-27|1221.55
#2006-02-28|1233.17
#2006-03-01|1232.77
#2006-03-02|1248.21
#2006-03-03|1251.89
#2006-03-06|1230.73
#2006-03-07|1211.07
#2006-03-08|1214.75
#2006-03-09|1224.52
#2006-03-10|1191.27
#2006-03-13|1192.10
#2006-03-14|1209.15
#2006-03-15|1217.58
#2006-03-16|1211.12
#2006-03-17|1224.99
#2006-03-20|1229.61
#2006-03-21|1223.66
#2006-03-22|1221.94
#2006-03-23|1203.56
#2006-03-24|1203.87
#2006-03-27|1215.38
#2006-03-28|1211.69
#2006-03-29|1192.37
#2006-03-30|1191.97
#2006-03-31|1179.75
#2006-04-03|1196.70
#2006-04-04|1201.27
#2006-04-05|1207.08
#2006-04-06|1222.76
#2006-04-07|1215.57
#2006-04-10|1207.49
#2006-04-11|1203.21
#2006-04-12|1193.17
#2006-04-13|1201.79
#2006-04-14| .
#2006-04-17|1195.87
#2006-04-18|1207.54
#2006-04-19|1193.19
#2006-04-20|1192.05
#2006-04-21|1197.36
#2006-04-24|1198.57
#2006-04-25|1230.90
#2006-04-26|1236.82
#2006-04-27|1250.70
#2006-04-28|1233.02
#2006-05-01|1274.24
#2006-05-02|1279.23
#2006-05-03|1276.86
#2006-05-04|1277.84
#2006-05-05|1289.18
#2006-05-08|1307.35
#2006-05-09|1317.01
#2006-05-10|1305.78
#2006-05-11|1303.09
#2006-05-12|1291.13
#2006-05-15|1294.53
#2006-05-16|1294.56
#2006-05-17|1300.81
#2006-05-18|1276.10
#2006-05-19|1254.78
#2006-05-22|1253.11
#2006-05-23|1249.01
#2006-05-24|1246.62
#2006-05-25|1250.21
#2006-05-26|1257.03
#2006-05-29| .
#2006-05-30|1263.43
#2006-05-31|1257.52
#2006-06-01|1254.33
#2006-06-02|1274.00
#2006-06-05|1254.88
#2006-06-06|1238.85
#2006-06-07|1224.55
#2006-06-08|1164.14
#2006-06-09|1181.60
#2006-06-12|1165.31
#2006-06-13|1143.36
#2006-06-14|1162.67
#2006-06-15|1158.64
#2006-06-16|1185.79
#2006-06-19|1180.82
#2006-06-20|1184.73
#2006-06-21|1187.41
#2006-06-22|1200.02
#2006-06-23|1187.91
#2006-06-26|1183.21
#2006-06-27|1196.05
#2006-06-28|1190.70
#2006-06-29|1201.97
#2006-06-30|1237.90
#2006-07-03|1223.23
#2006-07-04| .
#2006-07-05|1214.07
#2006-07-06|1220.30
#2006-07-07|1238.96
#2006-07-10|1252.51
#2006-07-11|1242.90
#2006-07-12|1216.59
#2006-07-13|1215.96
#2006-07-14|1194.68
#2006-07-17|1187.77
#2006-07-18|1176.18
#2006-07-19|1175.34
#2006-07-20|1200.39
#2006-07-21|1189.37
#2006-07-24|1199.18
#2006-07-25|1209.44
#2006-07-26|1202.44
#2006-07-27|1220.15
#2006-07-28|1226.08
#2006-07-31|1227.32
#2006-08-01|1225.08
#2006-08-02|1237.17
#2006-08-03|1227.36
#2006-08-04|1234.12
#2006-08-07|1213.72
#2006-08-08|1225.05
#2006-08-09|1236.68
#2006-08-10|1237.28
#2006-08-11|1235.14
#2006-08-14|1239.86
#2006-08-15|1249.04
#2006-08-16|1264.33
#2006-08-17|1256.70
#2006-08-18|1270.25
#2006-08-21|1261.53
#2006-08-22|1264.85
#2006-08-23|1257.07
#2006-08-24|1257.86
#2006-08-25|1258.73
#2006-08-28|1254.12
#2006-08-29|1268.32
#2006-08-30|1275.49
#2006-08-31|1292.99
#2006-09-01|1286.65
#2006-09-04| .
#2006-09-05|1315.19
#2006-09-06|1297.49
#2006-09-07|1280.64
#2006-09-08|1287.43
#2006-09-11|1265.98
#2006-09-12|1275.02
#2006-09-13|1283.77
#2006-09-14|1295.93
#2006-09-15|1292.84
#2006-09-18|1291.23
#2006-09-19|1286.13
#2006-09-20|1283.14
#2006-09-21|1285.23
#2006-09-22|1272.34
#2006-09-25|1261.60
#2006-09-26|1254.65
#2006-09-27|1274.44
#2006-09-28|1284.55
#2006-09-29|1273.91
#2006-10-02|1289.32
#2006-10-03|1285.93
#2006-10-04|1288.37
#2006-10-05|1308.04
#2006-10-06|1288.89
#2006-10-09|1286.54
#2006-10-10|1284.86
#2006-10-11|1281.50
#2006-10-12|1283.65
#2006-10-13|1286.15
#2006-10-16|1303.53
#2006-10-17|1312.19
#2006-10-18|1301.67
#2006-10-19|1303.62
#2006-10-20|1308.12
#2006-10-23|1303.64
#2006-10-24|1299.85
#2006-10-25|1298.62
#2006-10-26|1300.92
#2006-10-27|1298.68
#2006-10-30|1297.32
#2006-10-31|1298.36
#2006-11-01|1304.52
#2006-11-02|1306.83
#2006-11-03|1297.02
#2006-11-06|1293.59
#2006-11-07|1309.58
#2006-11-08|1304.57
#2006-11-09|1308.57
#2006-11-10|1324.12
#2006-11-13|1325.65
#2006-11-14|1328.67
#2006-11-15|1314.72
#2006-11-16|1305.09
#2006-11-17|1315.46
#2006-11-20|1299.18
#2006-11-21|1309.86
#2006-11-22|1323.72
#2006-11-23| .
#2006-11-24|1320.76
#2006-11-27|1329.99
#2006-11-28|1325.34
#2006-11-29|1342.22
#2006-11-30|1361.46
#2006-12-01|1363.41
#2006-12-04|1369.81
#2006-12-05|1396.60
#2006-12-06|1422.64
#2006-12-07|1411.77
#2006-12-08|1396.77
#2006-12-11|1392.62
#2006-12-12|1399.25
#2006-12-13|1393.08
#2006-12-14|1403.49
#2006-12-15|1402.61
#2006-12-18|1414.80
#2006-12-19|1411.30
#2006-12-20|1428.81
#2006-12-21|1442.62
#2006-12-22|1443.57
#2006-12-25| .
#2006-12-26|1432.70
#2006-12-27|1423.54
#2006-12-28|1420.91
#2006-12-29|1422.60
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1418.85
#2007-01-04|1448.36
#2007-01-05|1427.51
#2007-01-08|1428.56
#2007-01-09|1429.00
#2007-01-10|1404.39
#2007-01-11|1385.59
#2007-01-12|1408.34
#2007-01-15| .
#2007-01-16|1408.11
#2007-01-17|1401.20
#2007-01-18|1395.52
#2007-01-19|1389.82
#2007-01-22|1402.19
#2007-01-23|1399.87
#2007-01-24|1430.58
#2007-01-25|1430.96
#2007-01-26|1461.82
#2007-01-29|1486.89
#2007-01-30|1484.91
#2007-01-31|1469.25
#2007-02-01|1504.95
#2007-02-02|1538.85
#2007-02-05|1529.55
#2007-02-06|1589.55
#2007-02-07|1599.40
#2007-02-08|1551.08
#2007-02-09|1564.12
#2007-02-12|1564.49
#2007-02-13|1569.16
#2007-02-14|1561.23
#2007-02-15|1560.09
#2007-02-16|1543.56
#2007-02-19| .
#2007-02-20|1532.61
#2007-02-21|1503.46
#2007-02-22|1476.37
#2007-02-23|1502.97
#2007-02-26|1529.72
#2007-02-27|1570.94
#2007-02-28|1523.76
#2007-03-01|1520.28
#2007-03-02|1515.93
#2007-03-05|1492.58
#2007-03-06|1516.68
#2007-03-07|1520.58
#2007-03-08|1559.95
#2007-03-09|1545.24
#2007-03-12|1558.45
#2007-03-13|1566.02
#2007-03-14|1519.52
#2007-03-15|1537.29
#2007-03-16|1536.58
#2007-03-19|1538.62
#2007-03-20|1554.61
#2007-03-21|1551.04
#2007-03-22|1583.40
#2007-03-23|1600.70
#2007-03-26|1571.88
#2007-03-27|1553.92
#2007-03-28|1545.34
#2007-03-29|1548.77
#2007-03-30|1507.49
#2007-04-02|1480.92
#2007-04-03|1490.17
#2007-04-04|1512.53
#2007-04-05|1493.34
#2007-04-06| .
#2007-04-09|1499.33
#2007-04-10|1508.00
#2007-04-11|1515.35
#2007-04-12|1501.27
#2007-04-13|1483.22
#2007-04-16|1510.16
#2007-04-17|1505.01
#2007-04-18|1531.67
#2007-04-19|1502.58
#2007-04-20|1498.55
#2007-04-23|1505.11
#2007-04-24|1516.56
#2007-04-25|1506.73
#2007-04-26|1490.91
#2007-04-27|1474.73
#2007-04-30|1469.31
#2007-05-01|1443.61
#2007-05-02|1443.21
#2007-05-03|1443.14
#2007-05-04|1444.47
#2007-05-07|1456.16
#2007-05-08|1436.51
#2007-05-09|1424.37
#2007-05-10|1415.69
#2007-05-11|1410.09
#2007-05-14|1431.19
#2007-05-15|1429.27
#2007-05-16|1434.64
#2007-05-17|1414.23
#2007-05-18|1401.06
#2007-05-21|1410.38
#2007-05-22|1407.16
#2007-05-23|1401.39
#2007-05-24|1392.67
#2007-05-25|1370.64
#2007-05-28| .
#2007-05-29|1389.77
#2007-05-30|1399.32
#2007-05-31|1408.36
#2007-06-01|1414.54
#2007-06-04|1413.42
#2007-06-05|1414.00
#2007-06-06|1420.53
#2007-06-07|1401.24
#2007-06-08|1373.27
#2007-06-11|1372.85
#2007-06-12|1351.09
#2007-06-13|1338.07
#2007-06-14|1334.77
#2007-06-15|1329.85
#2007-06-18|1340.07
#2007-06-19|1325.10
#2007-06-20|1337.45
#2007-06-21|1337.65
#2007-06-22|1317.61
#2007-06-25|1316.10
#2007-06-26|1338.79
#2007-06-27|1328.78
#2007-06-28|1324.19
#2007-06-29|1345.97
#2007-07-02|1352.05
#2007-07-03|1364.97
#2007-07-04| .
#2007-07-05|1369.75
#2007-07-06|1343.64
#2007-07-09|1337.97
#2007-07-10|1336.57
#2007-07-11|1328.04
#2007-07-12|1319.73
#2007-07-13|1333.34
#2007-07-16|1333.23
#2007-07-17|1328.21
#2007-07-18|1307.30
#2007-07-19|1290.38
#2007-07-20|1295.68
#2007-07-23|1264.54
#2007-07-24|1295.53
#2007-07-25|1287.64
#2007-07-26|1279.16
#2007-07-27|1265.05
#2007-07-30|1257.06
#2007-07-31|1252.45
#2007-08-01|1272.46
#2007-08-02|1269.98
#2007-08-03|1269.19
#2007-08-06|1285.42
#2007-08-07|1266.19
#2007-08-08|1267.00
#2007-08-09|1314.21
#2007-08-10|1323.62
#2007-08-13|1311.79
#2007-08-14|1296.25
#2007-08-15|1283.63
#2007-08-16|1320.19
#2007-08-17|1305.89
#2007-08-20|1305.52
#2007-08-21|1308.48
#2007-08-22|1305.20
#2007-08-23|1313.48
#2007-08-24|1311.19
#2007-08-27|1319.38
#2007-08-28|1320.05
#2007-08-29|1301.34
#2007-08-30|1309.09
#2007-08-31|1310.14
#2007-09-03| .
#2007-09-04|1303.83
#2007-09-05|1297.35
#2007-09-06|1302.77
#2007-09-07|1318.91
#2007-09-10|1319.09
#2007-09-11|1302.22
#2007-09-12|1311.31
#2007-09-13|1288.78
#2007-09-14|1290.17
#2007-09-17|1287.89
#2007-09-18|1271.01
#2007-09-19|1287.46
#2007-09-20|1279.93
#2007-09-21|1269.90
#2007-09-24|1273.72
#2007-09-25|1291.12
#2007-09-26|1272.94
#2007-09-27|1280.17
#2007-09-28|1287.81
#2007-10-01|1288.53
#2007-10-02|1292.96
#2007-10-03|1294.33
#2007-10-04|1296.73
#2007-10-05|1293.13
#2007-10-08|1282.48
#2007-10-09|1292.72
#2007-10-10|1283.95
#2007-10-11|1275.51
#2007-10-12|1270.15
#2007-10-15|1262.27
#2007-10-16|1250.74
#2007-10-17|1236.88
#2007-10-18|1253.67
#2007-10-19|1245.45
#2007-10-22|1251.68
#2007-10-23|1247.45
#2007-10-24|1249.14
#2007-10-25|1242.35
#2007-10-26|1248.12
#2007-10-29|1269.54
#2007-10-30|1271.95
#2007-10-31|1286.36
#2007-11-01|1308.58
#2007-11-02|1311.24
#2007-11-05|1323.23
#2007-11-06|1329.60
#2007-11-07|1336.61
#2007-11-08|1313.00
#2007-11-09|1318.81
#2007-11-12|1312.32
#2007-11-13|1289.94
#2007-11-14|1302.68
#2007-11-15|1318.09
#2007-11-16|1313.25
#2007-11-19|1309.70
#2007-11-20|1321.56
#2007-11-21|1337.99
#2007-11-22| .
#2007-11-23|1345.35
#2007-11-26|1373.59
#2007-11-27|1384.25
#2007-11-28|1384.00
#2007-11-29|1401.51
#2007-11-30|1390.51
#2007-12-03|1405.10
#2007-12-04|1422.88
#2007-12-05|1430.08
#2007-12-06|1434.86
#2007-12-07|1426.19
#2007-12-10|1420.81
#2007-12-11|1429.58
#2007-12-12|1401.14
#2007-12-13|1365.84
#2007-12-14|1352.24
#2007-12-17|1349.73
#2007-12-18|1358.63
#2007-12-19|1356.41
#2007-12-20|1349.47
#2007-12-21|1336.46
#2007-12-24|1334.65
#2007-12-25| .
#2007-12-26|1330.93
#2007-12-27|1320.82
#2007-12-28|1316.94
#2007-12-31|1335.20
#2008-01-01| .
#2008-01-02|1353.56
#2008-01-03|1352.47
#2008-01-04|1325.68
#2008-01-07|1312.29
#2008-01-08|1303.88
#2008-01-09|1329.80
#2008-01-10|1316.00
#2008-01-11|1315.62
#2008-01-14|1332.34
#2008-01-15|1344.36
#2008-01-16|1366.48
#2008-01-17|1393.31
#2008-01-18|1388.41
#2008-01-21| .
#2008-01-22|1327.74
#2008-01-23|1345.82
#2008-01-24|1324.17
#2008-01-25|1359.64
#2008-01-28|1349.35
#2008-01-29|1370.97
#2008-01-30|1334.90
#2008-01-31|1361.32
#2008-02-01|1355.34
#2008-02-04|1370.59
#2008-02-05|1382.97
#2008-02-06|1336.30
#2008-02-07|1361.38
#2008-02-08|1358.29
#2008-02-11|1359.08
#2008-02-12|1374.25
#2008-02-13|1367.01
#2008-02-14|1395.31
#2008-02-15|1398.57
#2008-02-18| .
#2008-02-19|1363.72
#2008-02-20|1324.96
#2008-02-21|1345.32
#2008-02-22|1345.82
#2008-02-25|1346.69
#2008-02-26|1328.98
#2008-02-27|1347.32
#2008-02-28|1346.28
#2008-02-29|1364.71
#2008-03-03|1349.86
#2008-03-04|1342.71
#2008-03-05|1331.63
#2008-03-06|1340.63
#2008-03-07|1325.93
#2008-03-10|1380.49
#2008-03-11|1378.11
#2008-03-12|1378.02
#2008-03-13|1373.95
#2008-03-14|1378.16
#2008-03-17|1377.83
#2008-03-18|1387.51
#2008-03-19|1367.90
#2008-03-20|1372.39
#2008-03-21| .
#2008-03-24|1380.47
#2008-03-25|1391.22
#2008-03-26|1397.64
#2008-03-27|1406.92
#2008-03-28|1425.67
#2008-03-31|1398.67
#2008-04-01|1407.60
#2008-04-02|1410.69
#2008-04-03|1423.55
#2008-04-04|1439.45
#2008-04-07|1406.56
#2008-04-08|1396.27
#2008-04-09|1393.26
#2008-04-10|1398.71
#2008-04-11|1404.93
#2008-04-14|1389.39
#2008-04-15|1382.68
#2008-04-16|1379.17
#2008-04-17|1370.00
#2008-04-18|1357.13
#2008-04-21|1373.59
#2008-04-22|1377.30
#2008-04-23|1355.36
#2008-04-24|1339.56
#2008-04-25|1347.78
#2008-04-28|1338.61
#2008-04-29|1354.13
#2008-04-30|1329.01
#2008-05-01|1315.67
#2008-05-02|1320.43
#2008-05-05|1319.68
#2008-05-06|1325.00
#2008-05-07|1326.66
#2008-05-08|1325.86
#2008-05-09|1325.02
#2008-05-12|1309.77
#2008-05-13|1310.93
#2008-05-14|1302.65
#2008-05-15|1312.56
#2008-05-16|1309.81
#2008-05-19|1309.66
#2008-05-20|1313.95
#2008-05-21|1300.94
#2008-05-22|1293.56
#2008-05-23|1296.01
#2008-05-26| .
#2008-05-27|1280.87
#2008-05-28|1266.78
#2008-05-29|1265.67
#2008-05-30|1307.01
#2008-06-02|1302.09
#2008-06-03|1286.48
#2008-06-04|1310.15
#2008-06-05|1315.94
#2008-06-06|1313.03
#2008-06-09|1296.05
#2008-06-10|1276.30
#2008-06-11|1283.78
#2008-06-12|1264.30
#2008-06-13|1256.77
#2008-06-16|1259.70
#2008-06-17|1278.16
#2008-06-18|1285.97
#2008-06-19|1262.96
#2008-06-20|1255.00
#2008-06-23|1262.05
#2008-06-24|1263.95
#2008-06-25|1269.15
#2008-06-26|1274.30
#2008-06-27|1301.68
#2008-06-30|1335.30
#2008-07-01|1360.59
#2008-07-02|1354.24
#2008-07-03|1331.46
#2008-07-04| .
#2008-07-07|1323.30
#2008-07-08|1328.50
#2008-07-09|1323.45
#2008-07-10|1328.11
#2008-07-11|1338.92
#2008-07-14|1310.85
#2008-07-15|1311.28
#2008-07-16|1306.30
#2008-07-17|1287.79
#2008-07-18|1270.53
#2008-07-21|1274.87
#2008-07-22|1290.95
#2008-07-23|1269.49
#2008-07-24|1298.29
#2008-07-25|1298.47
#2008-07-28|1307.04
#2008-07-29|1286.37
#2008-07-30|1301.56
#2008-07-31|1339.00
#2008-08-01|1351.96
#2008-08-04|1376.98
#2008-08-05|1379.82
#2008-08-06|1361.78
#2008-08-07|1345.28
#2008-08-08|1338.04
#2008-08-11|1362.70
#2008-08-12|1371.50
#2008-08-13|1378.18
#2008-08-14|1373.87
#2008-08-15|1349.34
#2008-08-18|1350.04
#2008-08-19|1354.47
#2008-08-20|1344.55
#2008-08-21|1352.38
#2008-08-22|1336.54
#2008-08-25|1353.95
#2008-08-26|1345.61
#2008-08-27|1359.21
#2008-08-28|1360.36
#2008-08-29|1388.22
#2008-09-01| .
#2008-09-02|1371.28
#2008-09-03|1416.78
#2008-09-04|1406.66
#2008-09-05|1415.05
#2008-09-08|1385.97
#2008-09-09|1374.66
#2008-09-10|1378.48
#2008-09-11|1370.60
#2008-09-12|1346.77
#2008-09-15|1356.87
#2008-09-16|1355.08
#2008-09-17|1351.43
#2008-09-18|1324.50
#2008-09-19|1298.71
#2008-09-22|1288.37
#2008-09-23|1298.18
#2008-09-24|1305.38
#2008-09-25|1307.82
#2008-09-26|1321.28
#2008-09-29|1324.39
#2008-09-30|1295.84
#2008-10-01|1335.43
#2008-10-02|1366.35
#2008-10-03|1311.45
#2008-10-06|1333.04
#2008-10-07|1278.00
#2008-10-08|1274.48
#2008-10-09|1245.96
#2008-10-10|1142.86
#2008-10-13|1148.25
#2008-10-14|1203.22
#2008-10-15|1228.26
#2008-10-16|1197.68
#2008-10-17|1263.60
#2008-10-20|1317.98
#2008-10-21|1351.11
#2008-10-22|1312.44
#2008-10-23|1355.75
#2008-10-24|1382.98
#2008-10-27|1306.29
#2008-10-28|1364.20
#2008-10-29|1370.92
#2008-10-30|1411.73
#2008-10-31|1351.30
#2008-11-03|1355.05
#2008-11-04|1381.71
#2008-11-05|1396.10
#2008-11-06|1391.06
#2008-11-07|1390.17
#2008-11-10|1400.14
#2008-11-11|1393.42
#2008-11-12|1405.45
#2008-11-13|1386.29
#2008-11-14|1390.63
#2008-11-17|1408.99
#2008-11-18|1406.89
#2008-11-19|1437.80
#2008-11-20|1462.79
#2008-11-21|1474.26
#2008-11-24|1452.83
#2008-11-25|1502.86
#2008-11-26|1493.21
#2008-11-27| .
#2008-11-28|1432.83
#2008-12-01|1462.79
#2008-12-02|1466.12
#2008-12-03|1508.27
#2008-12-04|1523.41
#2008-12-05|1529.33
#2008-12-08|1540.06
#2008-12-09|1531.83
#2008-12-10|1508.60
#2008-12-11|1517.47
#2008-12-12|1518.53
#2008-12-15|1532.98
#2008-12-16|1507.57
#2008-12-17|1567.87
#2008-12-18|1527.13
#2008-12-19|1515.49
#2008-12-22|1520.35
#2008-12-23|1521.13
#2008-12-24|1523.40
#2008-12-25| .
#2008-12-26|1509.98
#2008-12-29|1541.61
#2008-12-30|1544.87
#2008-12-31|1539.22
#2009-01-01| .
#2009-01-02|1534.72
#2009-01-05|1485.74
#2009-01-06|1416.81
#2009-01-07|1382.37
#2009-01-08|1412.54
#2009-01-09|1427.82
#2009-01-12|1446.00
#2009-01-13|1419.01
#2009-01-14|1431.71
#2009-01-15|1417.35
#2009-01-16|1448.79
#2009-01-19| .
#2009-01-20|1447.67
#2009-01-21|1470.52
#2009-01-22|1480.52
#2009-01-23|1450.81
#2009-01-26|1465.16
#2009-01-27|1509.66
#2009-01-28|1457.81
#2009-01-29|1472.39
#2009-01-30|1501.10
#2009-02-02|1475.52
#2009-02-03|1451.56
#2009-02-04|1457.26
#2009-02-05|1431.06
#2009-02-06|1409.37
#2009-02-09|1383.23
#2009-02-10|1391.85
#2009-02-11|1402.84
#2009-02-12|1396.37
#2009-02-13|1383.19
#2009-02-16| .
#2009-02-17|1399.89
#2009-02-18|1382.97
#2009-02-19|1383.85
#2009-02-20|1372.55
#2009-02-23|1379.53
#2009-02-24|1346.00
#2009-02-25|1342.48
#2009-02-26|1319.66
#2009-02-27|1364.87
#2009-03-02|1335.93
#2009-03-03|1296.93
#2009-03-04|1274.22
#2009-03-05|1297.32
#2009-03-06|1303.98
#2009-03-09|1270.61
#2009-03-10|1237.28
#2009-03-11|1224.24
#2009-03-12|1185.36
#2009-03-13|1207.66
#2009-03-16|1211.82
#2009-03-17|1213.50
#2009-03-18|1246.34
#2009-03-19|1279.52
#2009-03-20|1252.98
#2009-03-23|1271.39
#2009-03-24|1267.53
#2009-03-25|1309.73
#2009-03-26|1298.24
#2009-03-27|1278.83
#2009-03-30|1293.90
#2009-03-31|1248.36
#2009-04-01|1240.25
#2009-04-02|1242.89
#2009-04-03|1209.44
#2009-04-06|1200.62
#2009-04-07|1213.74
#2009-04-08|1231.51
#2009-04-09|1218.66
#2009-04-10| .
#2009-04-13|1202.01
#2009-04-14|1210.31
#2009-04-15|1220.15
#2009-04-16|1210.37
#2009-04-17|1208.97
#2009-04-20|1217.57
#2009-04-21|1219.08
#2009-04-22|1213.90
#2009-04-23|1233.88
#2009-04-24|1222.60
#2009-04-27|1226.05
#2009-04-28|1227.29
#2009-04-29|1224.62
#2009-04-30|1225.06
#2009-05-01|1207.92
#2009-05-04|1207.62
#2009-05-05|1212.36
#2009-05-06|1215.27
#2009-05-07|1212.03
#2009-05-08|1222.06
#2009-05-11|1234.21
#2009-05-12|1244.00
#2009-05-13|1261.50
#2009-05-14|1255.48
#2009-05-15|1255.73
#2009-05-18|1241.20
#2009-05-19|1249.32
#2009-05-20|1257.17
#2009-05-21|1266.35
#2009-05-22|1260.29
#2009-05-25| .
#2009-05-26|1258.16
#2009-05-27|1256.24
#2009-05-28|1236.75
#2009-05-29|1249.47
#2009-06-01|1245.67
#2009-06-02|1245.60
#2009-06-03|1244.86
#2009-06-04|1239.49
#2009-06-05|1223.74
#2009-06-08|1212.97
#2009-06-09|1223.40
#2009-06-10|1221.02
#2009-06-11|1215.58
#2009-06-12|1222.95
#2009-06-15|1239.04
#2009-06-16|1245.81
#2009-06-17|1262.48
#2009-06-18|1254.11
#2009-06-19|1264.85
#2009-06-22|1280.66
#2009-06-23|1283.83
#2009-06-24|1272.25
#2009-06-25|1265.95
#2009-06-26|1284.14
#2009-06-29|1272.92
#2009-06-30|1274.11
#2009-07-01|1270.58
#2009-07-02|1269.67
#2009-07-03| .
#2009-07-06|1287.80
#2009-07-07|1304.12
#2009-07-08|1318.37
#2009-07-09|1336.28
#2009-07-10|1338.97
#2009-07-13|1325.94
#2009-07-14|1307.78
#2009-07-15|1296.27
#2009-07-16|1296.61
#2009-07-17|1305.09
#2009-07-20|1298.39
#2009-07-21|1312.03
#2009-07-22|1317.56
#2009-07-23|1307.15
#2009-07-24|1302.88
#2009-07-27|1294.01
#2009-07-28|1302.09
#2009-07-29|1292.48
#2009-07-30|1287.49
#2009-07-31|1288.06
#2009-08-03|1285.18
#2009-08-04|1290.18
#2009-08-05|1299.84
#2009-08-06|1286.88
#2009-08-07|1268.43
#2009-08-10|1267.28
#2009-08-11|1281.40
#2009-08-12|1269.93
#2009-08-13|1280.38
#2009-08-14|1291.09
#2009-08-17|1277.73
#2009-08-18|1276.82
#2009-08-19|1280.21
#2009-08-20|1286.69
#2009-08-21|1271.72
#2009-08-24|1278.08
#2009-08-25|1284.54
#2009-08-26|1288.04
#2009-08-27|1296.76
#2009-08-28|1307.46
#2009-08-31|1322.56
#2009-09-01|1320.56
#2009-09-02|1319.08
#2009-09-03|1317.82
#2009-09-04|1318.56
#2009-09-07| .
#2009-09-08|1327.12
#2009-09-09|1326.64
#2009-09-10|1333.92
#2009-09-11|1342.16
#2009-09-14|1340.86
#2009-09-15|1338.32
#2009-09-16|1334.72
#2009-09-17|1337.51
#2009-09-18|1339.39
#2009-09-21|1328.30
#2009-09-22|1344.20
#2009-09-23|1340.79
#2009-09-24|1357.34
#2009-09-25|1359.39
#2009-09-28|1375.15
#2009-09-29|1353.40
#2009-09-30|1376.18
#2009-10-01|1370.08
#2009-10-02|1368.82
#2009-10-05|1369.05
#2009-10-06|1363.84
#2009-10-07|1353.78
#2009-10-08|1348.28
#2009-10-09|1328.04
#2009-10-12|1324.71
#2009-10-13|1313.52
#2009-10-14|1322.17
#2009-10-15|1311.74
#2009-10-16|1302.59
#2009-10-19|1306.40
#2009-10-20|1311.15
#2009-10-21|1306.72
#2009-10-22|1294.26
#2009-10-23|1269.92
#2009-10-26|1279.25
#2009-10-27|1263.41
#2009-10-28|1278.17
#2009-10-29|1272.69
#2009-10-30|1285.46
#2009-11-02|1295.94
#2009-11-03|1293.17
#2009-11-04|1291.93
#2009-11-05|1279.24
#2009-11-06|1277.51
#2009-11-09|1255.82
#2009-11-10|1251.28
#2009-11-11|1261.25
#2009-11-12|1252.57
#2009-11-13|1272.05
#2009-11-16|1287.81
#2009-11-17|1294.71
#2009-11-18|1298.44
#2009-11-19|1301.06
#2009-11-20|1302.99
#2009-11-23|1303.38
#2009-11-24|1313.94
#2009-11-25|1340.93
#2009-11-26| .
#2009-11-27|1346.18
#2009-11-30|1380.48
#2009-12-01|1372.17
#2009-12-02|1362.53
#2009-12-03|1365.83
#2009-12-04|1333.63
#2009-12-07|1334.05
#2009-12-08|1360.38
#2009-12-09|1364.50
#2009-12-10|1360.58
#2009-12-11|1344.50
#2009-12-14|1347.57
#2009-12-15|1334.54
#2009-12-16|1357.62
#2009-12-17|1337.63
#2009-12-18|1334.50
#2009-12-21|1317.66
#2009-12-22|1314.58
#2009-12-23|1320.64
#2009-12-24|1322.96
#2009-12-25| .
#2009-12-28|1326.00
#2009-12-29|1333.61
#2009-12-30|1306.98
#2009-12-31|1302.01
#2010-01-01| .
#2010-01-04|1321.02
#2010-01-05|1338.09
#2010-01-06|1330.48
#2010-01-07|1330.25
#2010-01-08|1337.83
#2010-01-11|1349.51
#2010-01-12|1362.28
#2010-01-13|1356.45
#2010-01-14|1364.87
#2010-01-15|1363.03
#2010-01-18| .
#2010-01-19|1359.43
#2010-01-20|1361.28
#2010-01-21|1362.50
#2010-01-22|1366.98
#2010-01-25|1365.58
#2010-01-26|1353.56
#2010-01-27|1351.22
#2010-01-28|1338.72
#2010-01-29|1327.17
#2010-02-01|1321.58
#2010-02-02|1326.85
#2010-02-03|1329.80
#2010-02-04|1349.14
#2010-02-05|1343.72
#2010-02-08|1352.00
#2010-02-09|1340.22
#2010-02-10|1339.78
#2010-02-11|1342.18
#2010-02-12|1345.89
#2010-02-15| .
#2010-02-16|1347.99
#2010-02-17|1351.77
#2010-02-18|1340.22
#2010-02-19|1314.78
#2010-02-22|1351.74
#2010-02-23|1368.09
#2010-02-24|1365.03
#2010-02-25|1382.23
#2010-02-26|1381.76
#2010-03-01|1386.62
#2010-03-02|1399.79
#2010-03-03|1409.88
#2010-03-04|1402.50
#2010-03-05|1383.14
#2010-03-08|1382.30
#2010-03-09|1383.77
#2010-03-10|1373.45
#2010-03-11|1375.83
#2010-03-12|1372.31
#2010-03-15|1381.30
#2010-03-16|1383.72
#2010-03-17|1389.31
#2010-03-18|1387.50
#2010-03-19|1395.29
#2010-03-22|1398.24
#2010-03-23|1390.86
#2010-03-24|1365.37
#2010-03-25|1352.73
#2010-03-26|1368.09
#2010-03-29|1361.86
#2010-03-30|1375.80
#2010-03-31|1379.59
#2010-04-01|1370.61
#2010-04-02| .
#2010-04-05|1347.93
#2010-04-06|1357.79
#2010-04-07|1364.15
#2010-04-08|1363.48
#2010-04-09|1362.73
#2010-04-12|1365.28
#2010-04-13|1364.71
#2010-04-14|1352.74
#2010-04-15|1356.67
#2010-04-16|1367.15
#2010-04-19|1359.89
#2010-04-20|1360.24
#2010-04-21|1367.98
#2010-04-22|1355.99
#2010-04-23|1340.06
#2010-04-26|1352.99
#2010-04-27|1348.66
#2010-04-28|1319.10
#2010-04-29|1313.48
#2010-04-30|1325.05
#2010-05-03|1319.82
#2010-05-04|1317.40
#2010-05-05|1318.73
#2010-05-06|1321.67
#2010-05-07|1337.52
#2010-05-10|1320.83
#2010-05-11|1324.47
#2010-05-12|1326.47
#2010-05-13|1330.79
#2010-05-14|1328.69
#2010-05-17|1333.65
#2010-05-18|1331.64
#2010-05-19|1343.71
#2010-05-20|1367.85
#2010-05-21|1344.33
#2010-05-24|1328.44
#2010-05-25|1350.68
#2010-05-26|1335.69
#2010-05-27|1323.65
#2010-05-28|1319.30
#2010-05-31| .
#2010-06-01|1346.23
#2010-06-02|1344.14
#2010-06-03|1344.36
#2010-06-04|1347.42
#2010-06-07|1342.22
#2010-06-08|1360.78
#2010-06-09|1359.01
#2010-06-10|1361.25
#2010-06-11|1359.71
#2010-06-14|1365.97
#2010-06-15|1376.81
#2010-06-16|1382.67
#2010-06-17|1390.10
#2010-06-18|1391.75
#2010-06-21|1390.43
#2010-06-22|1395.41
#2010-06-23|1399.80
#2010-06-24|1410.77
#2010-06-25|1418.79
#2010-06-28|1421.04
#2010-06-29|1428.90
#2010-06-30|1419.66
#2010-07-01|1432.78
#2010-07-02|1424.14
#2010-07-05| .
#2010-07-06|1438.75
#2010-07-07|1444.68
#2010-07-08|1438.17
#2010-07-09|1435.45
#2010-07-12|1420.29
#2010-07-13|1417.80
#2010-07-14|1416.79
#2010-07-15|1413.26
#2010-07-16|1429.15
#2010-07-19|1424.64
#2010-07-20|1427.74
#2010-07-21|1430.62
#2010-07-22|1438.37
#2010-07-23|1433.86
#2010-07-26|1428.41
#2010-07-27|1424.86
#2010-07-28|1430.84
#2010-07-29|1436.65
#2010-07-30|1426.44
#2010-08-02|1425.80
#2010-08-03|1431.45
#2010-08-04|1427.75
#2010-08-05|1443.82
#2010-08-06|1457.23
#2010-08-09|1452.08
#2010-08-10|1444.36
#2010-08-11|1445.84
#2010-08-12|1443.27
#2010-08-13|1435.12
#2010-08-16|1459.92
#2010-08-17|1466.88
#2010-08-18|1467.53
#2010-08-19|1463.08
#2010-08-20|1448.26
#2010-08-23|1463.20
#2010-08-24|1479.42
#2010-08-25|1468.39
#2010-08-26|1471.64
#2010-08-27|1478.54
#2010-08-30|1487.95
#2010-08-31|1492.37
#2010-09-01|1495.92
#2010-09-02|1504.08
#2010-09-03|1502.72
#2010-09-06| .
#2010-09-07|1532.33
#2010-09-08|1523.10
#2010-09-09|1521.38
#2010-09-10|1511.30
#2010-09-13|1511.83
#2010-09-14|1510.51
#2010-09-15|1484.32
#2010-09-16|1462.16
#2010-09-17|1461.30
#2010-09-20|1459.99
#2010-09-21|1471.26
#2010-09-22|1477.82
#2010-09-23|1480.27
#2010-09-24|1471.36
#2010-09-27|1483.87
#2010-09-28|1481.44
#2010-09-29|1451.28
#2010-09-30|1425.07
#2010-10-01|1434.66
#2010-10-04|1408.09
#2010-10-05|1420.89
#2010-10-06|1422.30
#2010-10-07|1423.11
#2010-10-08|1418.48
#2010-10-11|1416.82
#2010-10-12|1389.63
#2010-10-13|1388.82
#2010-10-14|1402.15
#2010-10-15|1397.50
#2010-10-18|1421.82
#2010-10-19|1428.40
#2010-10-20|1433.54
#2010-10-21|1427.96
#2010-10-22|1418.65
#2010-10-25|1417.98
#2010-10-26|1415.03
#2010-10-27|1398.28
#2010-10-28|1413.85
#2010-10-29|1450.03
#2010-11-01|1443.47
#2010-11-02|1438.56
#2010-11-03|1432.55
#2010-11-04|1446.16
#2010-11-05|1438.47
#2010-11-08|1443.95
#2010-11-09|1457.51
#2010-11-10|1438.05
#2010-11-11|1437.52
#2010-11-12|1437.37
#2010-11-15|1430.88
#2010-11-16|1412.08
#2010-11-17|1414.13
#2010-11-18|1415.75
#2010-11-19|1416.07
#2010-11-22|1417.85
#2010-11-23|1419.94
#2010-11-24|1412.85
#2010-11-25| .
#2010-11-26|1403.82
#2010-11-29|1407.44
#2010-11-30|1411.41
#2010-12-01|1413.17
#2010-12-02|1409.66
#2010-12-03|1427.50
#2010-12-06|1432.46
#2010-12-07|1437.21
#2010-12-08|1423.48
#2010-12-09|1421.27
#2010-12-10|1421.87
#2010-12-13|1428.37
#2010-12-14|1435.31
#2010-12-15|1421.43
#2010-12-16|1410.61
#2010-12-17|1411.88
#2010-12-20|1419.01
#2010-12-21|1425.42
#2010-12-22|1423.06
#2010-12-23|1426.48
#2010-12-24| .
#2010-12-27|1422.98
#2010-12-28|1430.59
#2010-12-29|1445.48
#2010-12-30|1439.18
#2010-12-31|1445.21
#2011-01-03|1441.30
#2011-01-04|1440.18
#2011-01-05|1424.74
#2011-01-06|1427.44
#2011-01-07|1428.18
#2011-01-10|1429.46
#2011-01-11|1422.68
#2011-01-12|1427.45
#2011-01-13|1435.94
#2011-01-14|1428.18
#2011-01-17| .
#2011-01-18|1438.45
#2011-01-19|1446.63
#2011-01-20|1433.51
#2011-01-21|1444.39
#2011-01-24|1450.53
#2011-01-25|1462.09
#2011-01-26|1453.72
#2011-01-27|1447.95
#2011-01-28|1446.73
#2011-01-31|1451.18
#2011-02-01|1462.53
#2011-02-02|1469.35
#2011-02-03|1473.01
#2011-02-04|1474.89
#2011-02-07|1472.70
#2011-02-08|1471.68
#2011-02-09|1470.21
#2011-02-10|1460.46
#2011-02-11|1459.25
#2011-02-14|1462.67
#2011-02-15|1461.99
#2011-02-16|1465.02
#2011-02-17|1493.69
#2011-02-18|1497.33
#2011-02-21| .
#2011-02-22|1509.32
#2011-02-23|1510.97
#2011-02-24|1505.03
#2011-02-25|1506.77
#2011-02-28|1503.86
#2011-03-01|1509.14
#2011-03-02|1501.06
#2011-03-03|1494.34
#2011-03-04|1495.77
#2011-03-07|1505.37
#2011-03-08|1498.23
#2011-03-09|1505.93
#2011-03-10|1501.03
#2011-03-11|1499.77
#2011-03-14|1387.13
#2011-03-15|1234.41
#2011-03-16|1245.57
#2011-03-17|1273.75
#2011-03-18|1273.86
#2011-03-21|1278.33
#2011-03-22|1326.67
#2011-03-23|1316.97
#2011-03-24|1278.46
#2011-03-25|1267.07
#2011-03-28|1245.65
#2011-03-29|1213.91
#2011-03-30|1189.28
#2011-03-31|1181.53
#2011-04-01|1148.94
#2011-04-04|1149.60
#2011-04-05|1122.58
#2011-04-06|1101.14
#2011-04-07|1125.76
#2011-04-08|1147.02
#2011-04-11|1179.28
#2011-04-12|1169.22
#2011-04-13|1155.86
#2011-04-14|1160.31
#2011-04-15|1158.31
#2011-04-18|1157.39
#2011-04-19|1143.11
#2011-04-20|1146.57
#2011-04-21|1144.55
#2011-04-22| .
#2011-04-25|1126.26
#2011-04-26|1119.68
#2011-04-27|1111.84
#2011-04-28|1143.31
#2011-04-29|1151.05
#2011-05-02|1155.62
#2011-05-03|1158.05
#2011-05-04|1154.80
#2011-05-05|1160.48
#2011-05-06|1160.79
#2011-05-09|1148.44
#2011-05-10|1150.24
#2011-05-11|1144.66
#2011-05-12|1127.56
#2011-05-13|1108.85
#2011-05-16|1076.80
#2011-05-17|1039.01
#2011-05-18|1043.58
#2011-05-19|1011.29
#2011-05-20| 993.91
#2011-05-23| 979.27
#2011-05-24| 993.21
#2011-05-25| 989.09
#2011-05-26| 991.24
#2011-05-27| 994.68
#2011-05-30| .
#2011-05-31|1013.03
#2011-06-01|1006.10
#2011-06-02|1001.59
#2011-06-03| 988.26
#2011-06-06| 942.59
#2011-06-07| 956.13
#2011-06-08| 947.43
#2011-06-09| 940.81
#2011-06-10| 938.38
#2011-06-13| 941.14
#2011-06-14| 993.92
#2011-06-15|1012.30
#2011-06-16|1001.93
#2011-06-17|1017.99
#2011-06-20|1050.10
#2011-06-21|1078.50
#2011-06-22|1075.24
#2011-06-23|1057.70
#2011-06-24|1073.42
#2011-06-27|1067.73
#2011-06-28|1070.38
#2011-06-29|1089.75
#2011-06-30|1110.12
#2011-07-01|1109.16
#2011-07-04| .
#2011-07-05|1136.72
#2011-07-06|1129.69
#2011-07-07|1090.66
#2011-07-08|1107.04
#2011-07-11|1115.94
#2011-07-12|1113.27
#2011-07-13|1124.89
#2011-07-14|1123.84
#2011-07-15|1129.91
#2011-07-18|1127.39
#2011-07-19|1120.52
#2011-07-20|1141.98
#2011-07-21|1159.17
#2011-07-22|1153.43
#2011-07-25|1141.20
#2011-07-26|1145.28
#2011-07-27|1114.86
#2011-07-28|1120.86
#2011-07-29|1111.86
#2011-08-01|1121.56
#2011-08-02|1103.60
#2011-08-03|1091.15
#2011-08-04|1066.40
#2011-08-05|1050.16
#2011-08-08|1025.93
#2011-08-09|1024.32
#2011-08-10|1078.51
#2011-08-11|1092.66
#2011-08-12|1086.97
#2011-08-15|1087.37
#2011-08-16|1077.70
#2011-08-17|1095.84
#2011-08-18|1099.73
#2011-08-19|1097.16
#2011-08-22|1103.81
#2011-08-23|1127.64
#2011-08-24|1116.76
#2011-08-25|1096.14
#2011-08-26|1109.78
#2011-08-29|1113.57
#2011-08-30|1108.23
#2011-08-31|1110.19
#2011-09-01|1105.11
#2011-09-02|1103.48
#2011-09-05| .
#2011-09-06|1126.24
#2011-09-07|1123.69
#2011-09-08|1126.26
#2011-09-09|1125.89
#2011-09-12|1110.18
#2011-09-13|1107.63
#2011-09-14|1115.75
#2011-09-15|1125.94
#2011-09-16|1106.31
#2011-09-19|1106.68
#2011-09-20|1100.06
#2011-09-21|1098.97
#2011-09-22|1096.32
#2011-09-23|1092.58
#2011-09-26|1085.39
#2011-09-27|1097.62
#2011-09-28|1098.26
#2011-09-29|1087.26
#2011-09-30|1084.36
#2011-10-03|1079.09
#2011-10-04|1063.12
#2011-10-05|1039.03
#2011-10-06|1056.23
#2011-10-07|1053.81
#2011-10-10|1053.65
#2011-10-11|1052.91
#2011-10-12|1034.92
#2011-10-13|1027.32
#2011-10-14|1014.17
#2011-10-17|1025.64
#2011-10-18|1016.19
#2011-10-19|1023.48
#2011-10-20|1048.01
#2011-10-21|1058.06
#2011-10-24|1063.26
#2011-10-25|1057.92
#2011-10-26|1052.40
#2011-10-27|1051.28
#2011-10-28|1047.69
#2011-10-31|1017.73
#2011-11-01|1022.57
#2011-11-02|1011.60
#2011-11-03|1005.45
#2011-11-04|1004.13
#2011-11-07|1011.12
#2011-11-08| 999.02
#2011-11-09|1013.49
#2011-11-10|1007.06
#2011-11-11|1006.63
#2011-11-14|1013.88
#2011-11-15|1006.07
#2011-11-16|1005.19
#2011-11-17|1019.88
#2011-11-18|1016.90
#2011-11-21|1019.00
#2011-11-22|1026.18
#2011-11-23|1018.86
#2011-11-24| .
#2011-11-25|1015.46
#2011-11-28|1001.80
#2011-11-29|1003.41
#2011-11-30|1015.42
#2011-12-01|1022.18
#2011-12-02|1018.81
#2011-12-05|1020.23
#2011-12-06|1009.55
#2011-12-07|1019.32
#2011-12-08|1013.73
#2011-12-09|1005.58
#2011-12-12|1003.77
#2011-12-13|1001.57
#2011-12-14|1005.17
#2011-12-15| 995.84
#2011-12-16|1014.05
#2011-12-19|1005.26
#2011-12-20|1001.49
#2011-12-21|1002.46
#2011-12-22|1007.42
#2011-12-23|1010.07
#2011-12-26| .
#2011-12-27|1001.78
#2011-12-28| 994.85
#2011-12-29| 998.93
#2011-12-30|1020.06
#2012-01-02| .
#2012-01-03|1023.25
#2012-01-04|1039.02
#2012-01-05|1023.11
#2012-01-06|1020.81
#2012-01-09|1025.00
#2012-01-10|1052.34
#2012-01-11|1035.84
#2012-01-12|1035.61
#2012-01-13|1030.13
#2012-01-16| .
#2012-01-17|1033.57
#2012-01-18|1035.75
#2012-01-19|1026.27
#2012-01-20|1031.55
#2012-01-23|1027.07
#2012-01-24|1018.72
#2012-01-25|1020.45
#2012-01-26|1032.56
#2012-01-27|1043.69
#2012-01-30|1041.78
#2012-01-31|1032.41
#2012-02-01|1024.07
#2012-02-02|1014.18
#2012-02-03|1016.21
#2012-02-06|1021.24
#2012-02-07|1040.60
#2012-02-08|1039.13
#2012-02-09|1056.73
#2012-02-10|1064.44
#2012-02-13|1060.02
#2012-02-14|1059.91
#2012-02-15|1073.82
#2012-02-16|1075.42
#2012-02-17|1072.65
#2012-02-20| .
#2012-02-21|1076.32
#2012-02-22|1073.43
#2012-02-23|1070.23
#2012-02-24|1055.22
#2012-02-27|1046.86
#2012-02-28|1055.06
#2012-02-29|1061.31
#2012-03-01|1063.15
#2012-03-02|1070.44
#2012-03-05|1070.45
#2012-03-06|1079.85
#2012-03-07|1076.04
#2012-03-08|1081.87
#2012-03-09|1076.21
#2012-03-12|1072.21
#2012-03-13|1071.42
#2012-03-14|1060.08
#2012-03-15|1067.46
#2012-03-16|1069.50
#2012-03-19|1050.12
#2012-03-20|1046.97
#2012-03-21|1047.43
#2012-03-22|1062.78
#2012-03-23|1059.38
#2012-03-26|1045.68
#2012-03-27|1065.47
#2012-03-28|1054.59
#2012-03-29|1059.49
#2012-03-30|1056.84
#2012-04-02|1057.25
#2012-04-03|1065.64
#2012-04-04|1049.12
#2012-04-05|1061.67
#2012-04-06| .
#2012-04-09|1063.02
#2012-04-10|1071.61
#2012-04-11|1054.51
#2012-04-12|1048.54
#2012-04-13|1053.17
#2012-04-16|1063.05
#2012-04-17|1063.63
#2012-04-18|1054.08
#2012-04-19|1050.00
#2012-04-20|1040.96
#2012-04-23|1025.29
#2012-04-24|1029.67
#2012-04-25|1025.64
#2012-04-26|1017.02
#2012-04-27|1015.79
#2012-04-30|1022.45
#2012-05-01|1018.63
#2012-05-02|1012.71
#2012-05-03|1009.82
#2012-05-04|1012.84
#2012-05-07|1001.86
#2012-05-08| 998.09
#2012-05-09| 984.95
#2012-05-10| 999.06
#2012-05-11| 984.94
#2012-05-14| 995.86
#2012-05-15| 977.34
#2012-05-16| 960.35
#2012-05-17| 961.30
#2012-05-18| 955.04
#2012-05-21| 959.65
#2012-05-22| 946.72
#2012-05-23| 943.63
#2012-05-24| 945.06
#2012-05-25| 946.15
#2012-05-28| .
#2012-05-29| 936.64
#2012-05-30| 942.68
#2012-05-31| 961.34
#2012-06-01| 948.78
#2012-06-04| 948.53
#2012-06-05| 950.14
#2012-06-06| 936.02
#2012-06-07| 941.42
#2012-06-08| 930.30
#2012-06-11| 944.60
#2012-06-12| 938.17
#2012-06-13| 942.78
#2012-06-14| 935.94
#2012-06-15| 950.81
#2012-06-18| 950.25
#2012-06-19| 947.04
#2012-06-20| 958.09
#2012-06-21| 952.03
#2012-06-22| 943.96
#2012-06-25| 944.51
#2012-06-26| 948.95
#2012-06-27| 956.31
#2012-06-28| 965.95
#2012-06-29| 977.75
#2012-07-02| 974.06
#2012-07-03| 981.60
#2012-07-04| .
#2012-07-05| 976.38
#2012-07-06| 981.98
#2012-07-09| 983.68
#2012-07-10| 979.02
#2012-07-11| 975.97
#2012-07-12| 971.80
#2012-07-13| 959.62
#2012-07-16| 961.01
#2012-07-17| 938.01
#2012-07-18| 921.29
#2012-07-19| 930.21
#2012-07-20| 910.87
#2012-07-23| 894.97
#2012-07-24| 884.26
#2012-07-25| 866.25
#2012-07-26| 865.48
#2012-07-27| 865.48
#2012-07-30| 851.69
#2012-07-31| 865.12
#2012-08-01| 851.91
#2012-08-02| 861.99
#2012-08-03| 862.81
#2012-08-06| 871.49
#2012-08-07| 897.39
#2012-08-08| 900.12
#2012-08-09| 907.89
#2012-08-10| 900.31
#2012-08-13| 903.94
#2012-08-14| 918.93
#2012-08-15| 906.15
#2012-08-16| 901.29
#2012-08-17| 903.34
#2012-08-20| 905.14
#2012-08-21| 900.17
#2012-08-22| 897.08
#2012-08-23| 906.56
#2012-08-24| 909.24
#2012-08-27| 903.65
#2012-08-28| 876.42
#2012-08-29| 877.18
#2012-08-30| 873.24
#2012-08-31| 879.10
#2012-09-03| .
#2012-09-04| 853.46
#2012-09-05| 849.50
#2012-09-06| 839.36
#2012-09-07| 860.79
#2012-09-10| 858.69
#2012-09-11| 854.07
#2012-09-12| 853.60
#2012-09-13| 870.24
#2012-09-14| 870.13
#2012-09-17| 867.19
#2012-09-18| 882.44
#2012-09-19| 899.80
#2012-09-20| 888.84
#2012-09-21| 905.43
#2012-09-24| 913.11
#2012-09-25| 910.99
#2012-09-26| 912.90
#2012-09-27| 924.68
#2012-09-28| 924.07
#2012-10-01| 935.62
#2012-10-02| 933.67
#2012-10-03| 936.67
#2012-10-04| 925.99
#2012-10-05| 922.71
#2012-10-08| 926.72
#2012-10-09| 905.85
#2012-10-10| 904.44
#2012-10-11| 907.85
#2012-10-12| 907.66
#2012-10-15| 909.10
#2012-10-16| 909.44
#2012-10-17| 916.90
#2012-10-18| 920.44
#2012-10-19| 927.89
#2012-10-22| 920.18
#2012-10-23| 888.50
#2012-10-24| 882.54
#2012-10-25| 893.32
#2012-10-26| 882.84
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 887.92
#2012-11-01| 885.05
#2012-11-02| 888.25
#2012-11-05| 880.43
#2012-11-06| 900.32
#2012-11-07| 914.86
#2012-11-08| 908.99
#2012-11-09| 896.36
#2012-11-12| 891.74
#2012-11-13| 898.24
#2012-11-14| 890.77
#2012-11-15| 905.82
#2012-11-16| 914.77
#2012-11-19| 936.94
#2012-11-20| 932.28
#2012-11-21| 929.98
#2012-11-22| .
#2012-11-23| 933.16
#2012-11-26| 950.59
#2012-11-27| 947.51
#2012-11-28| 935.83
#2012-11-29| 946.99
#2012-11-30| 944.45
#2012-12-03| 932.47
#2012-12-04| 933.00
#2012-12-05| 933.62
#2012-12-06| 939.69
#2012-12-07| 947.07
#2012-12-10| 943.65
#2012-12-11| 939.06
#2012-12-12| 933.51
#2012-12-13| 920.13
#2012-12-14| 933.69
#2012-12-17| 972.92
#2012-12-18| 961.49
#2012-12-19| 963.39
#2012-12-20| 970.03
#2012-12-21| 974.89
#2012-12-24| 973.41
#2012-12-25| 979.40
#2012-12-26| 970.41
#2012-12-27| 963.85
#2012-12-28| 951.99
#2012-12-31| 949.97
#2013-01-01| 949.97
#2013-01-02| 950.26
#2013-01-03| 947.03
#2013-01-04| 966.16
#2013-01-07| 954.93
#2013-01-08| 957.41
#2013-01-09| 951.00
#2013-01-10| 950.59
#2013-01-11| 945.85
#2013-01-14| 945.40
#2013-01-15| 952.52
#2013-01-16| 945.82
#2013-01-17| 944.21
#2013-01-18| 945.60
#2013-01-21| 942.32
#2013-01-22| 941.56
#2013-01-23| 940.17
#2013-01-24| 925.74
#2013-01-25| 924.92
#2013-01-28| 922.48
#2013-01-29| 932.66
#2013-01-30| 930.55
#2013-01-31| 932.46
#2013-02-01| 922.05
#2013-02-04| 920.51
#2013-02-05| 901.26
#2013-02-06| 911.78
#2013-02-07| 914.35
#2013-02-08| 913.30
#2013-02-11| 909.91
#2013-02-12| 912.58
#2013-02-13| 899.42
#2013-02-14| 903.68
#2013-02-15| 916.42
#2013-02-18| 917.32
#2013-02-19| 918.85
#2013-02-20| 941.74
#2013-02-21| 934.25
#2013-02-22| 933.84
#2013-02-25| 928.93
#2013-02-26| 936.99
#2013-02-27| 931.83
#2013-02-28| 937.51
#2013-03-01| 942.40
#2013-03-04| 945.31
#2013-03-05| 943.03
#2013-03-06| 947.34
#2013-03-07| 947.19
#2013-03-08| 940.29
#2013-03-11| 942.86
#2013-03-12| 934.97
#2013-03-13| 925.59
#2013-03-14| 931.68
#2013-03-15| 943.08
#2013-03-18| 935.60
#2013-03-19| 951.33
#2013-03-20| 941.75
#2013-03-21| 958.48
#2013-03-22| 958.14
#2013-03-25| 962.79
#2013-03-26| 972.37
#2013-03-27| 982.15
#2013-03-28| 992.43
#2013-03-29|1004.16
#2013-04-01| 998.23
#2013-04-02| 987.03
#2013-04-03|1014.61
#2013-04-04| 996.17
#2013-04-05| 987.16
#2013-04-08| 987.98
#2013-04-09| 980.79
#2013-04-10|1006.07
#2013-04-11|1029.11
#2013-04-12|1085.54
#2013-04-15|1127.62
#2013-04-16|1114.19
#2013-04-17|1096.12
#2013-04-18|1075.66
#2013-04-19|1084.38
#2013-04-22|1084.68
#2013-04-23|1088.48
#2013-04-24|1088.00
#2013-04-25|1087.62
#2013-04-26|1091.13
#2013-04-29|1088.87
#2013-04-30|1101.31
#2013-05-01|1111.43
#2013-05-02|1111.09
#2013-05-03|1107.48
#2013-05-06|1105.98
#2013-05-07|1124.39
#2013-05-08|1139.78
#2013-05-09|1127.63
#2013-05-10|1117.99
#2013-05-13|1119.10
#2013-05-14|1154.29
#2013-05-15|1148.25
#2013-05-16|1171.37
#2013-05-17|1161.77
#2013-05-20|1216.37
#2013-05-21|1222.07
#2013-05-22|1191.15
#2013-05-23|1132.73
#2013-05-24|1163.62
#2013-05-27|1124.96
#2013-05-28|1100.21
#2013-05-29|1159.69
#2013-05-30|1107.30
#2013-05-31|1090.98
#2013-06-03|1095.47
#2013-06-04|1105.54
#2013-06-05|1076.57
#2013-06-06|1028.27
#2013-06-07|1041.07
#2013-06-10|1054.46
#2013-06-11|1049.10
#2013-06-12|1074.44
#2013-06-13|1062.69
#2013-06-14|1084.81
#2013-06-17|1117.54
#2013-06-18|1118.57
#2013-06-19|1123.30
#2013-06-20|1088.88
#2013-06-21|1099.88
#2013-06-24|1097.74
#2013-06-25|1080.81
#2013-06-26|1085.83
#2013-06-27|1101.92
#2013-06-28|1102.70
#2013-07-01|1099.89
#2013-07-02|1122.73
#2013-07-03|1105.46
#2013-07-04|1115.53
#2013-07-05|1126.38
#2013-07-08|1113.07
#2013-07-09|1140.65
#2013-07-10|1148.65
#2013-07-11|1167.18
#2013-07-12|1163.32
#2013-07-15|1157.46
#2013-07-16|1174.79
#2013-07-17|1174.43
#2013-07-18|1164.18
#2013-07-19|1159.87
#2013-07-22|1167.38
#2013-07-23|1167.70
#2013-07-24|1163.10
#2013-07-25|1136.60
#2013-07-26|1136.61
#2013-07-29|1102.87
#2013-07-30|1134.51
#2013-07-31|1105.84
#2013-08-01|1136.58
#2013-08-02|1164.18
#2013-08-05|1151.26
#2013-08-06|1169.16
#2013-08-07|1144.42
#2013-08-08|1142.53
#2013-08-09|1136.34
#2013-08-12|1140.25
#2013-08-13|1135.47
#2013-08-14|1144.46
#2013-08-15|1139.89
#2013-08-16|1129.01
#2013-08-19|1120.90
#2013-08-20|1109.47
#2013-08-21|1083.47
#2013-08-22|1061.00
#2013-08-23|1065.26
#2013-08-26|1056.34
#2013-08-27|1076.52
#2013-08-28|1042.88
#2013-08-29|1025.05
#2013-08-30|1031.04
#2013-09-02|1035.41
#2013-09-03|1057.78
#2013-09-04|1056.07
#2013-09-05|1068.65
#2013-09-06|1067.82
#2013-09-09|1075.17
#2013-09-10|1067.66
#2013-09-11|1075.92
#2013-09-12|1076.04
#2013-09-13|1075.29
#2013-09-16|1082.41
#2013-09-17|1073.34
#2013-09-18|1074.81
#2013-09-19|1086.55
#2013-09-20|1083.29
#2013-09-23|1088.97
#2013-09-24|1082.31
#2013-09-25|1084.78
#2013-09-26|1098.10
#2013-09-27|1112.20
#2013-09-30|1115.11
#2013-10-01|1104.87
#2013-10-02|1113.01
#2013-10-03|1116.02
#2013-10-04|1106.45
#2013-10-07|1081.33
#2013-10-08|1102.69
#2013-10-09|1101.01
#2013-10-10|1102.00
#2013-10-11|1106.35
#2013-10-14|1107.77
#2013-10-15|1113.42
#2013-10-16|1103.74
#2013-10-17|1118.18
#2013-10-18|1116.96
#2013-10-21|1114.79
#2013-10-22|1108.48
#2013-10-23|1105.54
#2013-10-24|1097.62
#2013-10-25|1078.25
#2013-10-28|1084.54
#2013-10-29|1088.61
#2013-10-30|1096.03
#2013-10-31|1089.74
#2013-11-01|1068.73
#2013-11-04|1070.57
#2013-11-05|1057.67
#2013-11-06|1065.31
#2013-11-07|1053.34
#2013-11-08|1051.04
#2013-11-11|1044.24
#2013-11-12|1051.57
#2013-11-13|1047.86
#2013-11-14|1053.96
#2013-11-15|1060.99
#2013-11-18|1065.33
#2013-11-19|1061.70
#2013-11-20|1060.51
#2013-11-21|1054.18
#2013-11-22|1046.75
#2013-11-25|1051.51
#2013-11-26|1048.98
#2013-11-27|1038.76
#2013-11-28|1041.53
#2013-11-29|1037.51
#2013-12-02|1042.65
#2013-12-03|1038.17
#2013-12-04|1029.51
#2013-12-05|1024.38
#2013-12-06|1028.31
#2013-12-09|1024.77
#2013-12-10|1028.90
#2013-12-11|1019.46
#2013-12-12|1012.63
#2013-12-13| 999.18
#2013-12-16| 998.44
#2013-12-17|1004.28
#2013-12-18|1010.42
#2013-12-19|1002.98
#2013-12-20|1000.89
#2013-12-23|1002.63
#2013-12-24| 996.53
#2013-12-25| 992.92
#2013-12-26|1002.65
#2013-12-27|1010.60
#2013-12-30|1018.05
#2013-12-31|1017.59
#2014-01-01|1017.59
#2014-01-02|1018.85
#2014-01-03|1016.22
#2014-01-06|1010.20
#2014-01-07| 997.86
#2014-01-08|1004.27
#2014-01-09|1001.87
#2014-01-10|1000.00
#2014-01-13|1002.94
#2014-01-14| 979.83
#2014-01-15| 985.67
#2014-01-16| 993.83
#2014-01-17| 992.93
#2014-01-20| 998.56
#2014-01-21| 993.59
#2014-01-22|1004.89
#2014-01-23| 997.94
#2014-01-24| 993.81
#2014-01-27| 973.40
#2014-01-28| 962.01
#2014-01-29| 983.52
#2014-01-30| 954.50
#2014-01-31| 967.83
#2014-02-03| 948.10
#2014-02-04| 919.12
#2014-02-05| 918.49
#2014-02-06| 926.39
#2014-02-07| 954.91
#2014-02-10| 953.70
#2014-02-11| 957.64
#2014-02-12| 973.30
#2014-02-13| 963.71
#2014-02-14| 956.37
#2014-02-17| 972.01
#2014-02-18| 972.10
#2014-02-19| 971.41
#2014-02-20| 962.66
#2014-02-21| 985.83
#2014-02-24| 996.68
#2014-02-25|1006.55
#2014-02-26|1012.09
#2014-02-27|1011.45
#2014-02-28|1008.35
#2014-03-03|1013.82
#2014-03-04|1021.09
#2014-03-05|1014.20
#2014-03-06|1013.72
#2014-03-07|1016.29
#2014-03-10|1011.76
#2014-03-11|1020.98
#2014-03-12|1008.00
#2014-03-13|1005.82
#2014-03-14| 977.39
#2014-03-17| 969.32
#2014-03-18| 977.68
#2014-03-19| 966.03
#2014-03-20| 940.65
#2014-03-21| 940.43
#2014-03-24| 957.66
#2014-03-25| 957.08
#2014-03-26| 959.47
#2014-03-27| 981.01
#2014-03-28| 976.73
#2014-03-31| 977.95
#2014-04-01| 967.53
#2014-04-02| 958.89
#2014-04-03| 960.60
#2014-04-04| 965.84
#2014-04-07| 959.97
#2014-04-08| 956.17
#2014-04-09| 952.09
#2014-04-10| 947.29
#2014-04-11| 949.83
#2014-04-14| 944.82
#2014-04-15| 941.25
#2014-04-16| 953.22
#2014-04-17| 957.61
#2014-04-18| 960.17
#2014-04-21| 959.54
#2014-04-22| 959.49
#2014-04-23| 960.90
#2014-04-24| 950.40
#2014-04-25| 947.45
#2014-04-28| 941.80
#2014-04-29| 948.85
#2014-04-30| 952.49
#2014-05-01| 970.63
#2014-05-02| 963.43
#2014-05-05| 959.54
#2014-05-06| 962.72
#2014-05-07| 956.00
#2014-05-08| 968.44
#2014-05-09| 973.40
#2014-05-12| 973.56
#2014-05-13| 979.02
#2014-05-14| 985.98
#2014-05-15| 994.63
#2014-05-16| 981.11
#2014-05-19| 984.07
#2014-05-20| 995.86
#2014-05-21| 995.71
#2014-05-22| 990.50
#2014-05-23| 996.77
#2014-05-26|1009.89
#2014-05-27|1003.65
#2014-05-28|1004.18
#2014-05-29|1004.76
#2014-05-30|1013.22
#2014-06-02|1017.99
#2014-06-03|1021.05
#2014-06-04|1017.18
#2014-06-05|1012.24
#2014-06-06|1006.08
#2014-06-09|1001.88
#2014-06-10|1005.13
#2014-06-11|1009.09
#2014-06-12|1012.10
#2014-06-13|1013.49
#2014-06-16|1009.09
#2014-06-17|1012.38
#2014-06-18|1015.73
#2014-06-19|1028.00
#2014-06-20|1023.63
#2014-06-23|1015.66
#2014-06-24|1022.73
#2014-06-25|1022.00
#2014-06-26|1034.95
#2014-06-27|1037.40
#2014-06-30|1042.06
#2014-07-01|1042.12
#2014-07-02|1046.60
#2014-07-03|1054.19
#2014-07-04|1052.33
#2014-07-07|1054.45
#2014-07-08|1052.23
#2014-07-09|1042.55
#2014-07-10|1039.46
#2014-07-11|1033.33
#2014-07-14|1042.06
#2014-07-15|1047.95
#2014-07-16|1054.14
#2014-07-17|1053.42
#2014-07-18|1049.25
#2014-07-21|1048.87
#2014-07-22|1051.48
#2014-07-23|1049.46
#2014-07-24|1044.33
#2014-07-25|1045.21
#2014-07-28|1042.65
#2014-07-29|1040.10
#2014-07-30|1035.54
#2014-07-31|1030.56
#2014-08-01|1038.20
#2014-08-04|1037.77
#2014-08-05|1032.79
#2014-08-06|1024.26
#2014-08-07|1030.75
#2014-08-08|1022.20
#2014-08-11|1032.42
#2014-08-12|1038.20
#2014-08-13|1036.86
#2014-08-14|1041.73
#2014-08-15|1047.29
#2014-08-18|1047.24
#2014-08-19|1060.84
#2014-08-20|1062.13
#2014-08-21|1060.92
#2014-08-22|1057.63
#2014-08-25|1050.80
#2014-08-26|1045.93
#2014-08-27|1042.61
#2014-08-28|1034.49
#2014-08-29|1025.31
#2014-09-01|1032.98
#2014-09-02|1034.74
#2014-09-03|1046.48
#2014-09-04|1049.18
#2014-09-05|1044.76
#2014-09-08|1044.71
#2014-09-09|1035.66
#2014-09-10|1038.89
#2014-09-11|1042.80
#2014-09-12|1041.04
#2014-09-15|1037.23
#2014-09-16|1036.53
#2014-09-17|1031.22
#2014-09-18|1027.98
#2014-09-19|1022.68
#2014-09-22|1020.57
#2014-09-23|1022.04
#2014-09-24|1027.17
#2014-09-25|1033.37
#2014-09-26|1029.99
#2014-09-29|1026.17
#2014-09-30|1013.01
#2014-10-01|1010.62
#2014-10-02| 997.20
#2014-10-03| 986.71
#2014-10-06| 991.90
#2014-10-07|1002.92
#2014-10-08| 998.00
#2014-10-09|1004.53
#2014-10-10| 994.36
#2014-10-13|1003.46
#2014-10-14| 993.20
#2014-10-15|1003.05
#2014-10-16| 984.43
#2014-10-17| 979.64
#2014-10-20|1000.02
#2014-10-21| 998.09
#2014-10-22|1010.72
#2014-10-23|1005.52
#2014-10-24|1008.43
#2014-10-27|1034.79
#2014-10-28|1045.06
#2014-10-29|1045.84
#2014-10-30|1048.34
#2014-10-31|1052.49
#2014-11-03|1039.87
#2014-11-04|1058.47
#2014-11-05|1072.52
#2014-11-06|1054.66
#2014-11-07|1066.35
#2014-11-10|1064.85
#2014-11-11|1065.61
#2014-11-12|1067.70
#2014-11-13|1074.07
#2014-11-14|1082.48
#2014-11-17|1058.48
#2014-11-18|1065.82
#2014-11-19|1061.73
#2014-11-20|1046.91
#2014-11-21|1055.27
#2014-11-24|1051.22
#2014-11-25|1048.74
#2014-11-26|1057.29
#2014-11-27|1037.13
#2014-11-28|1044.60
#2014-12-01|1042.61
#2014-12-02|1049.50
#2014-12-03|1039.99
#2014-12-04|1039.08
#2014-12-05|1034.70
#2014-12-08|1030.13
#2014-12-09|1042.22
#2014-12-10|1038.93
#2014-12-11|1031.58
#2014-12-12|1044.90
#2014-12-15|1029.28
#2014-12-16|1024.10
#2014-12-17|1022.62
#2014-12-18|1025.11
#2014-12-19|1035.19
#2014-12-22|1035.48
#2014-12-23|1029.09
#2014-12-24|1039.46
#2014-12-25|1030.98
#2014-12-26|1043.25
#2014-12-29|1051.65
#2014-12-30|1043.34
#2014-12-31|1042.64
#2015-01-01|1042.64
#2015-01-02|1039.65
#2015-01-05|1034.04
#2015-01-06|1017.39
#2015-01-07|1011.82
#2015-01-08|1024.05
#2015-01-09|1030.41
#2015-01-12|1032.40
#2015-01-13|1030.66
#2015-01-14|1035.03
#2015-01-15|1049.21
#2015-01-16|1044.76
#2015-01-19|1057.46
#2015-01-20|1060.42
#2015-01-21|1052.71
#2015-01-22|1046.81
#2015-01-23|1060.96
#2015-01-26|1056.86
#2015-01-27|1085.22
#2015-01-28|1093.80
#2015-01-29|1091.18
#2015-01-30|1101.38
#2015-02-02|1096.69
#2015-02-03|1080.19
#2015-02-04|1088.07
#2015-02-05|1077.60
#2015-02-06|1069.45
#2015-02-09|1070.54
#2015-02-10|1072.97
#2015-02-11|1065.50
#2015-02-12|1081.78
#2015-02-13|1066.76
#2015-02-16|1066.15
#2015-02-17|1069.54
#2015-02-18|1068.15
#2015-02-19|1075.17
#2015-02-20|1076.61
#2015-02-23|1075.17
#2015-02-24|1073.15
#2015-02-25|1077.52
#2015-02-26|1076.77
#2015-02-27|1072.27
#2015-03-02|1061.32
#2015-03-03|1063.29
#2015-03-04|1058.25
#2015-03-05|1063.76
#2015-03-06|1059.87
#2015-03-09|1042.58
#2015-03-10|1037.12
#2015-03-11|1035.84
#2015-03-12|1034.94
#2015-03-13|1043.56
#2015-03-16|1039.23
#2015-03-17|1042.62
#2015-03-18|1048.09
#2015-03-19|1050.63
#2015-03-20|1058.74
#2015-03-23|1063.45
#2015-03-24|1071.89
#2015-03-25|1081.11
#2015-03-26|1075.49
#2015-03-27|1078.03
#2015-03-30|1079.87
#2015-03-31|1086.14
#2015-04-01|1076.10
#2015-04-02|1083.96
#2015-04-03|1086.81
#2015-04-06|1084.35
#2015-04-07|1077.81
#2015-04-08|1097.03
#2015-04-09|1102.64
#2015-04-10|1102.32
#2015-04-13|1092.27
#2015-04-14|1107.98
#2015-04-15|1106.58
#2015-04-16|1105.59
#2015-04-17|1100.20
#2015-04-20|1090.68
#2015-04-21|1108.76
#2015-04-22|1110.43
#2015-04-23|1109.95
#2015-04-24|1121.09
#2015-04-27|1122.16
#2015-04-28|1126.52
#2015-04-29|1126.53
#2015-04-30|1113.42
#2015-05-01|1100.88
#2015-05-04|1103.91
#2015-05-05|1103.46
#2015-05-06|1106.30
#2015-05-07|1116.33
#2015-05-08|1115.20
#2015-05-11|1118.75
#2015-05-12|1129.30
#2015-05-13|1130.22
#2015-05-14|1123.68
#2015-05-15|1129.22
#2015-05-18|1136.58
#2015-05-19|1134.87
#2015-05-20|1146.56
#2015-05-21|1152.04
#2015-05-22|1149.50
#2015-05-25|1166.25
#2015-05-26|1158.68
#2015-05-27|1154.48
#2015-05-28|1154.25
#2015-05-29|1160.65
#2015-06-01|1170.21
#2015-06-02|1182.20
#2015-06-03|1176.50
#2015-06-04|1165.06
#2015-06-05|1151.99
#2015-06-08|1133.98
#2015-06-09|1134.83
#2015-06-10|1147.56
#2015-06-11|1151.02
#2015-06-12|1138.89
#2015-06-15|1132.73
#2015-06-16|1139.91
#2015-06-17|1125.46
#2015-06-18|1136.89
#2015-06-19|1136.81
#2015-06-22|1146.27
#2015-06-23|1156.10
#2015-06-24|1147.69
#2015-06-25|1139.13
#2015-06-26|1128.37
#2015-06-29|1121.31
#2015-06-30|1127.53
#2015-07-01|1118.74
#2015-07-02|1114.75
#2015-07-03|1117.69
#2015-07-06|1107.55
#2015-07-07|1134.01
#2015-07-08|1109.27
#2015-07-09|1118.92
#2015-07-10|1112.21
#2015-07-13|1135.39
#2015-07-14|1144.67
#2015-07-15|1144.63
#2015-07-16|1158.10
#2015-07-17|1161.02
#2015-07-20|1160.91
#2015-07-21|1178.68
#2015-07-22|1172.56
#2015-07-23|1172.47
#2015-07-24|1176.21
#2015-07-27|1161.21
#2015-07-28|1169.53
#2015-07-29|1175.77
#2015-07-30|1177.71
#2015-07-31|1210.27
#2015-08-03|1195.86
#2015-08-04|1221.48
#2015-08-05|1214.78
#2015-08-06|1193.93
#2015-08-07|1202.57
#2015-08-10|1204.48
#2015-08-11|1187.84
#2015-08-12|1199.46
#2015-08-13|1213.01
#2015-08-14|1213.47
#2015-08-17|1220.12
#2015-08-18|1210.20
#2015-08-19|1206.43
#2015-08-20|1192.17
#2015-08-21|1164.33
#2015-08-24|1129.45
#2015-08-25|1092.76
#2015-08-26|1137.14
#2015-08-27|1143.73
#2015-08-28|1152.31
#2015-08-31|1144.54
#2015-09-01|1108.90
#2015-09-02|1095.89
#2015-09-03|1093.59
#2015-09-04|1104.60
#2015-09-07|1111.30
#2015-09-08|1097.49
#2015-09-09|1144.89
#2015-09-10|1135.39
#2015-09-11|1128.04
#2015-09-14|1140.29
#2015-09-15|1145.89
#2015-09-16|1128.35
#2015-09-17|1126.42
#2015-09-18|1127.21
#2015-09-21|1123.62
#2015-09-22|1131.97
#2015-09-23|1118.86
#2015-09-24|1109.68
#2015-09-25|1126.67
#2015-09-28|1127.35
#2015-09-29|1098.35
#2015-09-30|1118.01
#2015-10-01|1129.14
#2015-10-02|1130.83
#2015-10-05|1140.10
#2015-10-06|1142.58
#2015-10-07|1153.01
#2015-10-08|1151.26
#2015-10-09|1161.59
#2015-10-12|1166.28
#2015-10-13|1170.65
#2015-10-14|1165.40
#2015-10-15|1187.59
#2015-10-16|1193.88
#2015-10-19|1197.01
#2015-10-20|1183.35
#2015-10-21|1194.09
#2015-10-22|1192.38
#2015-10-23|1195.75
#2015-10-26|1197.93
#2015-10-27|1200.34
#2015-10-28|1200.51
#2015-10-29|1184.21
#2015-10-30|1184.97
#2015-11-02|1155.82
#2015-11-03|1158.16
#2015-11-04|1155.69
#2015-11-05|1157.42
#2015-11-06|1153.40
#2015-11-09|1151.29
#2015-11-10|1129.55
#2015-11-11|1132.73
#2015-11-12|1138.47
#2015-11-13|1117.43
#2015-11-16|1110.31
#2015-11-17|1121.44
#2015-11-18|1110.61
#2015-11-19|1122.03
#2015-11-20|1120.56
#2015-11-23|1116.80
#2015-11-24|1112.23
#2015-11-25|1113.50
#2015-11-26|1117.63
#2015-11-27|1101.03
#2015-11-30|1083.06
#2015-12-01|1112.61
#2015-12-02|1111.95
#2015-12-03|1103.87
#2015-12-04|1095.84
#2015-12-07|1091.35
#2015-12-08|1082.71
#2015-12-09|1085.73
#2015-12-10|1090.62
#2015-12-11|1092.87
#2015-12-14|1083.79
#2015-12-15|1075.42
#2015-12-16|1078.88
#2015-12-17|1094.88
#2015-12-18|1088.60
#2015-12-21|1092.34
#2015-12-22|1097.49
#2015-12-23|1100.25
#2015-12-24|1102.47
#2015-12-25|1082.59
#2015-12-28|1095.69
#2015-12-29|1100.06
#2015-12-30|1109.55
#2015-12-31|1112.12
#2016-01-01|1112.12
#2016-01-04|1088.12
#2016-01-05|1098.22
#2016-01-06|1097.83
#2016-01-07|1094.92
#2016-01-08|1082.27
#2016-01-11|1075.03
#2016-01-12|1056.07
#2016-01-13|1070.84
#2016-01-14|1059.77
#2016-01-15|1065.69
#2016-01-18|1052.70
#2016-01-19|1046.66
#2016-01-20|1018.26
#2016-01-21| 983.82
#2016-01-22|1016.87
#2016-01-25|1027.15
#2016-01-26|1008.54
#2016-01-27|1030.34
#2016-01-28|1031.23
#2016-01-29|1053.24
#2016-02-01|1066.91
#2016-02-02|1085.73
#2016-02-03|1081.65
#2016-02-04|1087.76
#2016-02-05|1072.32
#2016-02-08|1090.89
#2016-02-09|1072.98
#2016-02-10|1047.69
#2016-02-11|1053.88
#2016-02-12|1043.52
#2016-02-15|1079.33
#2016-02-16|1066.02
#2016-02-17|1055.51
#2016-02-18|1072.80
#2016-02-19|1081.54
#2016-02-22|1077.24
#2016-02-23|1077.94
#2016-02-24|1077.18
#2016-02-25|1089.06
#2016-02-26|1099.06
#2016-02-29|1078.84
#2016-03-01|1083.43
#2016-03-02|1110.71
#2016-03-03|1124.13
#2016-03-04|1134.06
#2016-03-07|1115.93
#2016-03-08|1103.27
#2016-03-09|1088.93
#2016-03-10|1071.45
#2016-03-11|1074.32
#2016-03-14|1083.28
#2016-03-15|1087.04
#2016-03-16|1074.63
#2016-03-17|1087.10
#2016-03-18|1085.44
#2016-03-21|1086.36
#2016-03-22|1093.77
#2016-03-23|1093.23
#2016-03-24|1090.74
#2016-03-25|1098.19
#2016-03-28|1104.34
#2016-03-29|1108.83
#2016-03-30|1112.46
#2016-03-31|1120.77
#2016-04-01|1088.10
#2016-04-04|1098.51
#2016-04-05|1081.83
#2016-04-06|1091.98
#2016-04-07|1102.27
#2016-04-08|1102.14
#2016-04-11|1101.63
#2016-04-12|1104.66
#2016-04-13|1112.75
#2016-04-14|1135.59
#2016-04-15|1139.16
#2016-04-18|1113.93
#2016-04-19|1128.13
#2016-04-20|1128.49
#2016-04-21|1134.89
#2016-04-22|1112.89
#2016-04-25|1113.08
#2016-04-26|1111.00
#2016-04-27|1104.35
#2016-04-28|1108.66
#2016-04-29|1113.12
#2016-05-02|1097.29
#2016-05-03|1100.98
#2016-05-04|1096.06
#2016-05-05|1095.91
#2016-05-06|1097.84
#2016-05-09|1089.65
#2016-05-10|1098.74
#2016-05-11|1099.48
#2016-05-12|1099.94
#2016-05-13|1083.52
#2016-05-16|1076.35
#2016-05-17|1092.87
#2016-05-18|1079.32
#2016-05-19|1071.04
#2016-05-20|1074.02
#2016-05-23|1069.84
#2016-05-24|1062.53
#2016-05-25|1072.68
#2016-05-26|1077.64
#2016-05-27|1084.08
#2016-05-30|1082.00
#2016-05-31|1091.73
#2016-06-01|1080.17
#2016-06-02|1078.52
#2016-06-03|1082.83
#2016-06-06|1092.40
#2016-06-07|1105.66
#2016-06-08|1120.05
#2016-06-09|1122.67
#2016-06-10|1121.30
#2016-06-13|1087.92
#2016-06-14|1085.72
#2016-06-15|1074.19
#2016-06-16|1067.41
#2016-06-17|1070.94
#2016-06-20|1091.53
#2016-06-21|1088.60
#2016-06-22|1073.07
#2016-06-23|1068.78
#2016-06-24|1039.46
#2016-06-27|1063.35
#2016-06-28|1062.32
#2016-06-29|1087.08
#2016-06-30|1093.43
#2016-07-01|1092.40
#2016-07-04|1102.89
#2016-07-05|1099.93
#2016-07-06|1097.96
#2016-07-07|1102.96
#2016-07-08|1086.49
#2016-07-11|1090.14
#2016-07-12|1080.80
#2016-07-13|1089.57
#2016-07-14|1091.09
#2016-07-15|1096.66
#2016-07-18|1097.39
#2016-07-19|1103.98
#2016-07-20|1104.75
#2016-07-21|1112.80
#2016-07-22|1111.75
#2016-07-25|1120.17
#2016-07-26|1125.01
#2016-07-27|1115.78
#2016-07-28|1107.38
#2016-07-29|1117.57
#2016-08-01|1117.25
#2016-08-02|1117.23
#2016-08-03|1088.54
#2016-08-04|1091.60
#2016-08-05|1087.47
#2016-08-08|1090.37
#2016-08-09|1091.61
#2016-08-10|1091.57
#2016-08-11|1087.06
#2016-08-12|1101.86
#2016-08-15|1095.26
#2016-08-16|1087.94
#2016-08-17|1091.09
#2016-08-18|1073.88
#2016-08-19|1074.91
#2016-08-22|1080.27
#2016-08-23|1095.58
#2016-08-24|1092.71
#2016-08-25|1097.33
#2016-08-26|1091.76
#2016-08-29|1082.13
#2016-08-30|1078.10
#2016-08-31|1092.53
#2016-09-01|1093.06
#2016-09-02|1098.35
#2016-09-05|1116.18
#2016-09-06|1121.72
#2016-09-07|1145.92
#2016-09-08|1143.42
#2016-09-09|1137.96
#2016-09-12|1128.18
#2016-09-13|1112.66
#2016-09-14|1108.80
#2016-09-15|1104.90
#2016-09-16|1114.72
#2016-09-19|1120.09
#2016-09-20|1137.73
#2016-09-21|1157.38
#2016-09-22|1160.60
#2016-09-23|1158.48
#2016-09-26|1146.41
#2016-09-27|1162.93
#2016-09-28|1153.09
#2016-09-29|1142.18
#2016-09-30|1117.35
#2016-10-03|1118.06
#2016-10-04|1106.83
#2016-10-05|1095.04
#2016-10-06|1087.86
#2016-10-07|1082.20
#2016-10-10|1077.50
#2016-10-11|1077.71
#2016-10-12|1067.07
#2016-10-13|1065.58
#2016-10-14|1073.88
#2016-10-17|1075.29
#2016-10-18|1082.41
#2016-10-19|1085.54
#2016-10-20|1090.14
#2016-10-21|1093.75
#2016-10-24|1091.05
#2016-10-25|1091.40
#2016-10-26|1098.83
#2016-10-27|1091.09
#2016-10-28|1081.82
#2016-10-31|1086.71
#2016-11-01|1105.91
#2016-11-02|1102.30
#2016-11-03|1099.70
#2016-11-04|1087.49
#2016-11-07|1079.47
#2016-11-08|1080.40
#2016-11-09|1061.63
#2016-11-10|1068.04
#2016-11-11|1042.39
#2016-11-14|1030.39
#2016-11-15|1038.54
#2016-11-16|1033.11
#2016-11-17|1038.59
#2016-11-18|1026.74
#2016-11-21|1026.72
#2016-11-22|1026.27
#2016-11-23|1022.28
#2016-11-24|1024.42
#2016-11-25|1032.87
#2016-11-28|1048.96
#2016-11-29|1046.59
#2016-11-30|1041.89
#2016-12-01|1033.43
#2016-12-02|1025.15
#2016-12-05|1016.99
#2016-12-06|1037.65
#2016-12-07|1051.39
#2016-12-08|1077.26
#2016-12-09|1075.59
#2016-12-12|1076.38
#2016-12-13|1086.22
#2016-12-14|1093.27
#2016-12-15|1070.72
#2016-12-16|1067.97
#2016-12-19|1075.55
#2016-12-20|1066.43
#2016-12-21|1061.77
#2016-12-22|1056.84
#2016-12-23|1058.07
#2016-12-26|1055.88
#2016-12-27|1055.34
#2016-12-28|1047.71
#2016-12-29|1040.69
#2016-12-30|1036.84
#2017-01-02|1036.27
#2017-01-03|1034.14
#2017-01-04|1049.41
#2017-01-05|1060.61
#2017-01-06|1054.58
#2017-01-09|1052.16
#2017-01-10|1052.65
#2017-01-11|1053.22
#2017-01-12|1061.04
#2017-01-13|1070.11
#2017-01-16|1068.35
#2017-01-17|1068.98
#2017-01-18|1072.03
#2017-01-19|1061.84
#2017-01-20|1063.91
#2017-01-23|1063.99
#2017-01-24|1055.04
#2017-01-25|1055.73
#2017-01-26|1052.20
#2017-01-27|1054.95
#2017-01-30|1054.59
#2017-01-31|1044.48
#2017-02-01|1050.42
#2017-02-02|1042.56
#2017-02-03|1042.52
#2017-02-06|1043.52
#2017-02-07|1049.44
#2017-02-08|1052.88
#2017-02-09|1045.39
#2017-02-10|1056.93
#2017-02-13|1054.43
#2017-02-14|1052.46
#2017-02-15|1045.80
#2017-02-16|1043.55
#2017-02-17|1046.00
#2017-02-20|1056.53
#2017-02-21|1061.04
#2017-02-22|1063.02
#2017-02-23|1068.04
#2017-02-24|1070.72
#2017-02-27|1068.79
#2017-02-28|1070.12
#2017-03-01|1064.81
#2017-03-02|1063.24
#2017-03-03|1058.77
#2017-03-06|1056.54
#2017-03-07|1053.89
#2017-03-08|1049.01
#2017-03-09|1038.99
#2017-03-10|1043.93
#2017-03-13|1057.15
#2017-03-14|1055.31
#2017-03-15|1050.71
#2017-03-16|1068.82
#2017-03-17|1065.82
#2017-03-20|1074.53
#2017-03-21|1079.67
#2017-03-22|1083.97
#2017-03-23|1094.77
#2017-03-24|1099.92
#2017-03-27|1099.87
#2017-03-28|1106.46
#2017-03-29|1116.28
#2017-03-30|1104.28
#2017-03-31|1101.57
#2017-04-03|1111.66
#2017-04-04|1111.05
#2017-04-05|1114.71
#2017-04-06|1100.89
#2017-04-07|1103.25
#2017-04-10|1097.51
#2017-04-11|1099.75
#2017-04-12|1102.97
#2017-04-13|1112.50
#2017-04-14|1095.46
#2017-04-17|1111.54
#2017-04-18|1107.53
#2017-04-19|1101.25
#2017-04-20|1092.53
#2017-04-21|1102.55
#2017-04-24|1104.60
#2017-04-25|1109.12
#2017-04-26|1110.32
#2017-04-27|1108.43
#2017-04-28|1108.98
#2017-05-01|1111.06
#2017-05-02|1108.92
#2017-05-03|1107.92
#2017-05-04|1105.83
#2017-05-05|1105.20
#2017-05-08|1122.61
#2017-05-09|1119.95
#2017-05-10|1114.48
#2017-05-11|1115.90
#2017-05-12|1121.48
#2017-05-15|1121.07
#2017-05-16|1125.73
#2017-05-17|1139.95
#2017-05-18|1139.13
#2017-05-19|1128.37
#2017-05-22|1133.96
#2017-05-23|1132.43
#2017-05-24|1140.26
#2017-05-25|1154.21
#2017-05-26|1148.82
#2017-05-29|1150.96
#2017-05-30|1153.68
#2017-05-31|1161.10
#2017-06-01|1177.03
#2017-06-02|1181.83
#2017-06-05|1179.59
#2017-06-06|1179.16
#2017-06-07|1179.20
#2017-06-08|1170.50
#2017-06-09|1164.79
#2017-06-12|1167.43
#2017-06-13|1165.04
#2017-06-14|1169.43
#2017-06-15|1162.61
#2017-06-16|1159.02
#2017-06-19|1158.96
#2017-06-20|1152.09
#2017-06-21|1149.79
#2017-06-22|1148.48
#2017-06-23|1150.04
#2017-06-26|1151.78
#2017-06-27|1144.04
#2017-06-28|1142.15
#2017-06-29|1142.83
#2017-06-30|1130.89
#2017-07-03|1121.29
#2017-07-04|1116.22
#2017-07-05|1119.24
#2017-07-06|1118.07
#2017-07-07|1105.35
#2017-07-10|1104.81
#2017-07-11|1106.50
#2017-07-12|1110.32
#2017-07-13|1106.44
#2017-07-14|1114.69
#2017-07-17|1115.71
#2017-07-18|1123.48
#2017-07-19|1126.75
#2017-07-20|1133.15
#2017-07-21|1150.34
#2017-07-24|1150.67
#2017-07-25|1146.05
#2017-07-26|1140.50
#2017-07-27|1150.63
#2017-07-28|1157.40
#2017-07-31|1152.89
#2017-08-01|1162.67
#2017-08-02|1157.79
#2017-08-03|1164.68
#2017-08-04|1157.70
#2017-08-07|1161.70
#2017-08-08|1159.15
#2017-08-09|1154.24
#2017-08-10|1155.77
#2017-08-11|1154.63
#2017-08-14|1149.10
#2017-08-15|1145.35
#2017-08-16|1144.96
#2017-08-17|1153.50
#2017-08-18|1148.09
#2017-08-21|1155.28
#2017-08-22|1146.96
#2017-08-23|1145.83
#2017-08-24|1138.82
#2017-08-25|1141.75
#2017-08-28|1147.83
#2017-08-29|1146.25
#2017-08-30|1145.53
#2017-08-31|1145.81
#2017-09-01|1145.54
#2017-09-04|1137.95
#2017-09-05|1134.91
#2017-09-06|1133.28
#2017-09-07|1139.78
#2017-09-08|1140.28
#2017-09-11|1140.67
#2017-09-12|1137.10
#2017-09-13|1130.04
#2017-09-14|1126.79
#2017-09-15|1116.90
#2017-09-18|1113.84
#2017-09-19|1117.84
#2017-09-20|1111.67
#2017-09-21|1107.18
#2017-09-22|1108.64
#2017-09-25|1106.58
#2017-09-26|1105.78
#2017-09-27|1097.03
#2017-09-28|1089.72
#2017-09-29|1087.90
#2017-10-02|1087.77
#2017-10-03|1098.42
#2017-10-04|1101.09
#2017-10-05|1104.04
#2017-10-06|1100.58
#2017-10-09|1100.84
#2017-10-10|1101.74
#2017-10-11|1100.96
#2017-10-12|1107.92
#2017-10-13|1119.35
#2017-10-16|1127.95
#2017-10-17|1124.89
#2017-10-18|1121.32
#2017-10-19|1122.38
#2017-10-20|1121.03
#2017-10-23|1117.54
#2017-10-24|1123.49
#2017-10-25|1117.20
#2017-10-26|1113.03
#2017-10-27|1109.88
#2017-10-30|1110.31
#2017-10-31|1107.37
#2017-11-01|1116.28
#2017-11-02|1115.57
#2017-11-03|1118.63
#2017-11-06|1112.89
#2017-11-07|1118.09
#2017-11-08|1126.62
#2017-11-09|1124.68
#2017-11-10|1117.88
#2017-11-13|1106.74
#2017-11-14|1101.18
#2017-11-15|1094.21
#2017-11-16|1095.09
#2017-11-17|1092.04
#2017-11-20|1084.76
#2017-11-21|1087.86
#2017-11-22|1093.04
#2017-11-23|1097.92
#2017-11-24|1098.70
#2017-11-27|1103.28
#2017-11-28|1108.63
#2017-11-29|1111.61
#2017-11-30|1107.14
#2017-12-01|1105.62
#2017-12-04|1101.73
#2017-12-05|1112.54
#2017-12-06|1103.60
#2017-12-07|1103.24
#2017-12-08|1100.43
#2017-12-11|1099.82
#2017-12-12|1099.85
#2017-12-13|1102.62
#2017-12-14|1102.35
#2017-12-15|1090.77
#2017-12-18|1095.64
#2017-12-19|1093.03
#2017-12-20|1091.35
#2017-12-21|1086.39
#2017-12-22|1086.01
#2017-12-25|1088.38
#2017-12-26|1088.75
#2017-12-27|1087.75
#2017-12-28|1092.31
#2017-12-29|1093.10
#2018-01-01|1093.10
#2018-01-02|1095.79
#2018-01-03|1093.28
#2018-01-04|1099.08
#2018-01-05|1107.95
#2018-01-08|1108.28
#2018-01-09|1116.51
#2018-01-10|1119.85
#2018-01-11|1114.28
#2018-01-12|1104.69
#2018-01-15|1111.33
#2018-01-16|1111.51
#2018-01-17|1109.10
#2018-01-18|1100.09
#2018-01-19|1098.03
#2018-01-22|1091.57
#2018-01-23|1101.45
#2018-01-24|1115.76
#2018-01-25|1122.38
#2018-01-26|1122.32
#2018-01-29|1119.42
#2018-01-30|1116.52
#2018-01-31|1106.57
#2018-02-01|1115.49
#2018-02-02|1111.90
#2018-02-05|1102.83
#2018-02-06|1078.62
#2018-02-07|1076.24
#2018-02-08|1074.28
#2018-02-09|1058.55
#2018-02-12|1056.27
#2018-02-13|1052.87
#2018-02-14|1058.43
#2018-02-15|1052.76
#2018-02-16|1074.38
#2018-02-19|1088.08
#2018-02-20|1091.93
#2018-02-21|1085.92
#2018-02-22|1076.18
#2018-02-23|1093.77
#2018-02-26|1107.86
#2018-02-27|1102.99
#2018-02-28|1094.53
#2018-03-01|1087.33
#2018-03-02|1085.23
#2018-03-05|1073.41
#2018-03-06|1086.24
#2018-03-07|1072.83
#2018-03-08|1073.67
#2018-03-09|1070.05
#2018-03-12|1084.09
#2018-03-13|1098.09
#2018-03-14|1102.98
#2018-03-15|1107.10
#2018-03-16|1105.89
#2018-03-19|1102.58
#2018-03-20|1112.24
#2018-03-21|1115.19
#2018-03-22|1119.68
#2018-03-23|1109.08
#2018-03-26|1097.77
#2018-03-27|1113.07
#2018-03-28|1125.36
#2018-03-29|1133.89
#2018-03-30|1130.25
#2018-04-02|1136.77
#2018-04-03|1143.19
#2018-04-04|1144.51
#2018-04-05|1136.97
#2018-04-06|1135.06
#2018-04-09|1148.02
#2018-04-10|1145.16
#2018-04-11|1143.26
#2018-04-12|1139.28
#2018-04-13|1136.52
#2018-04-16|1138.85
#2018-04-17|1142.94
#2018-04-18|1151.86
#2018-04-19|1163.45
#2018-04-20|1165.21
#2018-04-23|1165.23
#2018-04-24|1175.36
#2018-04-25|1179.57
#2018-04-26|1178.50
#2018-04-27|1179.97
#2018-04-30|1187.47
#2018-05-01|1191.37
#2018-05-02|1195.41
#2018-05-03|1195.76
#2018-05-04|1195.43
#2018-05-07|1207.97
#2018-05-08|1218.03
#2018-05-09|1200.86
#2018-05-10|1192.37
#2018-05-11|1200.87
#2018-05-14|1219.84
#2018-05-15|1210.70
#2018-05-16|1198.07
#2018-05-17|1192.92
#2018-05-18|1195.75
#2018-05-21|1192.36
#2018-05-22|1188.36
#2018-05-23|1190.02
#2018-05-24|1190.62
#2018-05-25|1182.64
#2018-05-28|1190.91
#2018-05-29|1188.69
#2018-05-30|1178.69
#2018-05-31|1178.55
#2018-06-01|1164.32
#2018-06-04|1173.23
#2018-06-05|1171.52
#2018-06-06|1170.28
#2018-06-07|1183.30
#2018-06-08|1184.45
#2018-06-11|1182.92
#2018-06-12|1181.42
#2018-06-13|1185.57
#2018-06-14|1176.22
#2018-06-15|1173.65
#2018-06-18|1158.44
#2018-06-19|1144.19
#2018-06-20|1157.90
#2018-06-21|1143.65
#2018-06-22|1149.81
#2018-06-25|1150.38
#2018-06-26|1169.79
#2018-06-27|1159.67
#2018-06-28|1156.58
#2018-06-29|1157.33
#2018-07-02|1145.95
#2018-07-03|1143.59
#2018-07-04|1160.75
#2018-07-05|1160.02
#2018-07-06|1169.64
#2018-07-09|1176.97
#2018-07-10|1161.31
#2018-07-11|1153.00
#2018-07-12|1154.74
#2018-07-13|1152.51
#2018-07-16|1154.43
#2018-07-17|1166.01
#2018-07-18|1170.86
#2018-07-19|1161.13
#2018-07-20|1176.01
#2018-07-23|1180.72
#2018-07-24|1188.47
#2018-07-25|1193.70
#2018-07-26|1200.86
#2018-07-27|1197.97
#2018-07-30|1191.20
#2018-07-31|1174.16
#2018-08-01|1167.70
#2018-08-02|1161.92
#2018-08-03|1158.38
#2018-08-06|1160.94
#2018-08-07|1168.77
#2018-08-08|1161.61
#2018-08-09|1159.60
#2018-08-10|1156.95
#2018-08-13|1143.25
#2018-08-14|1161.99
#2018-08-15|1164.67
#2018-08-16|1169.50
#2018-08-17|1169.03
#2018-08-20|1169.43
#2018-08-21|1157.99
#2018-08-22|1157.14
#2018-08-23|1149.20
#2018-08-24|1151.40
#2018-08-27|1163.02
#2018-08-28|1161.41
#2018-08-29|1163.11
#2018-08-30|1156.48
#2018-08-31|1155.54
#2018-09-03|1156.81
#2018-09-04|1150.91
#2018-09-05|1134.44
#2018-09-06|1132.63
#2018-09-07|1148.63
#2018-09-10|1148.60
#2018-09-11|1153.14
#2018-09-12|1161.11
#2018-09-13|1176.82
#2018-09-14|1173.38
#2018-09-17|1168.51
#2018-09-18|1181.10
#2018-09-19|1177.92
#2018-09-20|1180.05
#2018-09-21|1181.69
#2018-09-24|1179.14
#2018-09-25|1188.90
#2018-09-26|1184.42
#2018-09-27|1180.15
#2018-09-28|1188.75
#2018-10-01|1182.79
#2018-10-02|1175.30
#2018-10-03|1174.89
#2018-10-04|1164.48
#2018-10-05|1166.55
#2018-10-08|1166.99
#2018-10-09|1160.41
#2018-10-10|1171.17
#2018-10-11|1147.06
#2018-10-12|1140.85
#2018-10-15|1132.29
#2018-10-16|1134.54
#2018-10-17|1147.34
#2018-10-18|1154.00
#2018-10-19|1162.90
#2018-10-22|1169.31
#2018-10-23|1134.52
#2018-10-24|1143.81
#2018-10-25|1142.01
#2018-10-26|1139.15
#2018-10-29|1152.44
#2018-10-30|1139.48
#2018-10-31|1141.75
#2018-11-01|1137.45
#2018-11-02|1132.03
#2018-11-05|1120.60
#2018-11-06|1128.57
#2018-11-07|1123.29
#2018-11-08|1146.01
#2018-11-09|1147.10
#2018-11-12|1152.93
#2018-11-13|1144.44
#2018-11-14|1163.06
#2018-11-15|1179.97
#2018-11-16|1174.24
#2018-11-19|1177.08
#2018-11-20|1184.78
#2018-11-21|1176.23
#2018-11-22|1184.60
#2018-11-23|1184.75
#2018-11-26|1194.82
#2018-11-27|1191.94
#2018-11-28|1196.83
#2018-11-29|1189.54
#2018-11-30|1180.21
#2018-12-03|1192.53
#2018-12-04|1189.75
#2018-12-05|1193.99
#2018-12-06|1193.31
#2018-12-07|1205.19
#2018-12-10|1195.04
#2018-12-11|1193.07
#2018-12-12|1213.33
#2018-12-13|1207.19
#2018-12-14|1211.47
#2018-12-17|1232.56
#2018-12-18|1217.92
#2018-12-19|1196.47
#2018-12-20|1204.43
#2018-12-21|1188.21
#2018-12-24|1194.11
#2018-12-25|1173.26
#2018-12-26|1176.55
#2018-12-27|1198.96
#2018-12-28|1193.15
#2018-12-31|1197.01
#2019-01-01|1197.01
#2019-01-02|1197.43
#2019-01-03|1208.58
#2019-01-04|1228.76
#2019-01-07|1234.62
#2019-01-08|1240.69
#2019-01-09|1252.27
#2019-01-10|1260.25
#2019-01-11|1272.84
#2019-01-14|1269.99
#2019-01-15|1255.81
#2019-01-16|1256.71
#2019-01-17|1261.90
#2019-01-18|1260.23
#2019-01-21|1254.58
#2019-01-22|1255.67
#2019-01-23|1252.87
#2019-01-24|1252.47
#2019-01-25|1254.39
#2019-01-28|1244.37
#2019-01-29|1257.82
#2019-01-30|1247.15
#2019-01-31|1243.72
#2019-02-01|1226.13
#2019-02-04|1225.11
#2019-02-05|1233.33
#2019-02-06|1230.01
#2019-02-07|1223.90
#2019-02-08|1225.25
#2019-02-11|1225.75
#2019-02-12|1235.70
#2019-02-13|1234.01
#2019-02-14|1236.31
#2019-02-15|1236.06
#2019-02-18|1238.45
#2019-02-19|1247.84
#2019-02-20|1261.67
#2019-02-21|1263.69
#2019-02-22|1266.74
#2019-02-25|1260.27
#2019-02-26|1268.52
#2019-02-27|1275.10
#2019-02-28|1263.59
#2019-03-01|1256.88
#2019-03-04|1254.05
#2019-03-05|1249.31
#2019-03-06|1250.62
#2019-03-07|1247.87
#2019-03-08|1236.66
#2019-03-11|1258.73
#2019-03-12|1269.08
#2019-03-13|1265.89
#2019-03-14|1264.17
#2019-03-15|1269.51
#2019-03-18|1275.34
#2019-03-19|1261.09
#2019-03-20|1251.51
#2019-03-21|1255.30
#2019-03-22|1266.99
#2019-03-25|1256.46
#2019-03-26|1266.50
#2019-03-27|1258.38
#2019-03-28|1246.60
#2019-03-29|1242.81
#2019-04-01|1256.14
#2019-04-02|1240.50
#2019-04-03|1239.91
#2019-04-04|1227.77
#2019-04-05|1227.86
#2019-04-08|1228.97
#2019-04-09|1216.14
#2019-04-10|1216.41
#2019-04-11|1208.88
#2019-04-12|1207.23
#2019-04-15|1208.08
#2019-04-16|1200.68
#2019-04-17|1187.56
#2019-04-18|1181.79
#2019-04-19|1177.19
#2019-04-22|1180.12
#2019-04-23|1186.11
#2019-04-24|1159.61
#2019-04-25|1161.13
#2019-04-26|1164.64
#2019-04-29|1169.97
#2019-04-30|1165.67
#2019-05-01|1166.75
#2019-05-02|1163.73
#2019-05-03|1167.08
#2019-05-06|1162.80
#2019-05-07|1158.70
#2019-05-08|1148.40
#2019-05-09|1127.13
#2019-05-10|1135.73
#2019-05-13|1137.69
#2019-05-14|1136.19
#2019-05-15|1133.43
#2019-05-16|1137.33
#2019-05-17|1131.78
#2019-05-20|1140.20
#2019-05-21|1134.60
#2019-05-22|1142.10
#2019-05-23|1150.22
#2019-05-24|1157.13
#2019-05-27|1162.28
#2019-05-28|1146.68
#2019-05-29|1137.00
#2019-05-30|1125.27
#2019-05-31|1135.71
#2019-06-03|1148.68
#2019-06-04|1148.58
#2019-06-05|1148.58
#2019-06-06|1147.99
#2019-06-07|1145.33
#2019-06-10|1157.91
#2019-06-11|1163.72
#2019-06-12|1160.23
#2019-06-13|1154.67
#2019-06-14|1148.67
#2019-06-17|1138.16
#2019-06-18|1123.43
#2019-06-19|1140.53
#2019-06-20|1155.71
#2019-06-21|1149.17
#2019-06-24|1151.01
#2019-06-25|1143.93
#2019-06-26|1131.30
#2019-06-27|1134.08
#2019-06-28|1135.56
#2019-07-01|1139.98
#2019-07-02|1147.62
#2019-07-03|1157.83
#2019-07-04|1168.54
#2019-07-05|1159.67
#2019-07-08|1145.30
#2019-07-09|1140.13
#2019-07-10|1141.33
#2019-07-11|1150.30
#2019-07-12|1152.12
#2019-07-15|1151.95
#2019-07-16|1140.93
#2019-07-17|1141.34
#2019-07-18|1128.08
#2019-07-19|1146.65
#2019-07-22|1135.70
#2019-07-23|1138.08
#2019-07-24|1132.36
#2019-07-25|1135.22
#2019-07-26|1131.68
#2019-07-29|1138.66
#2019-07-30|1148.64
#2019-07-31|1148.02
#2019-08-01|1134.91
#2019-08-02|1139.94
#2019-08-05|1126.19
#2019-08-06|1118.61
#2019-08-07|1132.84
#2019-08-08|1123.35
#2019-08-09|1129.24
#2019-08-12|1126.73
#2019-08-13|1105.92
#2019-08-14|1099.92
#2019-08-15|1100.75
#2019-08-16|1104.34
#2019-08-19|1118.76
#2019-08-20|1119.46
#2019-08-21|1100.40
#2019-08-22|1092.25
#2019-08-23|1095.20
#2019-08-26|1078.24
#2019-08-27|1081.65
#2019-08-28|1087.23
#2019-08-29|1094.10
#2019-08-30|1094.98
#2019-09-02|1083.82
#2019-09-03|1091.35
#2019-09-04|1104.47
#2019-09-05|1094.54
#2019-09-06|1086.20
#2019-09-09|1088.43
#2019-09-10|1083.41
#2019-09-11|1101.77
#2019-09-12|1113.66
#2019-09-13|1127.48
#2019-09-16|1124.60
#2019-09-17|1119.67
#2019-09-18|1123.40
#2019-09-19|1129.95
#2019-09-20|1132.63
#2019-09-23|1134.64
#2019-09-24|1143.36
#2019-09-25|1143.94
#2019-09-26|1139.27
#2019-09-27|1122.11
#2019-09-30|1104.76
#2019-10-01|1116.12
#2019-10-02|1125.31
#2019-10-03|1126.86
#2019-10-04|1120.95
#2019-10-07|1117.69
#2019-10-08|1115.45
#2019-10-09|1113.86
#2019-10-10|1107.52
#2019-10-11|1114.12
#2019-10-14|1116.52
#2019-10-15|1122.67
#2019-10-16|1120.28
#2019-10-17|1114.64
#2019-10-18|1114.73
#2019-10-21|1119.85
#2019-10-22|1121.11
#2019-10-23|1120.80
#2019-10-24|1127.99
#2019-10-25|1127.22
#2019-10-28|1122.03
#2019-10-29|1119.47
#2019-10-30|1124.29
#2019-10-31|1123.33
#2019-11-01|1127.69
#2019-11-04|1129.63
#2019-11-05|1124.90
#2019-11-06|1130.01
#2019-11-07|1131.13
#2019-11-08|1126.99
#2019-11-11|1120.25
#2019-11-12|1115.43
#2019-11-13|1101.15
#2019-11-14|1095.96
#2019-11-15|1097.60
#2019-11-18|1102.85
#2019-11-19|1104.89
#2019-11-20|1098.51
#2019-11-21|1102.43
#2019-11-22|1093.59
#2019-11-25|1101.44
#2019-11-26|1096.04
#2019-11-27|1101.32
#2019-11-28|1099.43
#2019-11-29|1096.15
#2019-12-02|1102.96
#2019-12-03|1100.95
#2019-12-04|1104.76
#2019-12-05|1106.22
#2019-12-06|1109.31
#2019-12-09|1108.71
#2019-12-10|1095.45
#2019-12-11|1107.22
#2019-12-12|1105.77
#2019-12-13|1125.78
#2019-12-16|1125.76
#2019-12-17|1134.54
#2019-12-18|1137.10
#2019-12-19|1131.13
#2019-12-20|1126.23
#2019-12-23|1122.28
#2019-12-24|1118.80
#2019-12-25|1114.06
#2019-12-26|1116.01
#2019-12-27|1125.07
#2019-12-30|1122.02
#2019-12-31|1120.22
#2020-01-01|1120.22
#2020-01-02|1126.46
#2020-01-03|1126.18
#2020-01-06|1111.36
#2020-01-07|1113.62
#2020-01-08|1101.18
#2020-01-09|1105.21
#2020-01-10|1097.74
#2020-01-13|1101.89
#2020-01-14|1096.95
#2020-01-15|1095.44
#2020-01-16|1097.81
#2020-01-17|1095.44
#2020-01-20|1100.53
#2020-01-21|1094.12
#2020-01-22|1093.84
#2020-01-23|1087.16
#2020-01-24|1085.96
#2020-01-27|1085.52
#2020-01-28|1081.08
#2020-01-29|1076.00
#2020-01-30|1071.37
#2020-01-31|1073.63
#2020-02-03|1074.55
#2020-02-04|1075.04
#2020-02-05|1077.04
#2020-02-06|1096.19
#2020-02-07|1092.90
#2020-02-10|1087.05
#2020-02-11|1089.88
#2020-02-12|1080.57
#2020-02-13|1076.55
#2020-02-14|1079.84
#2020-02-17|1080.84
#2020-02-18|1074.42
#2020-02-19|1072.06
#2020-02-20|1064.06
#2020-02-21|1064.91
#2020-02-24|1066.82
#2020-02-25|1052.54
#2020-02-26|1046.62
#2020-02-27|1038.13
#2020-02-28|1021.71
#2020-03-02|1012.72
#2020-03-03|1016.36
#2020-03-04|1021.12
#2020-03-05|1046.46
#2020-03-06|1039.40
#2020-03-09|1032.16
#2020-03-10|1032.09
#2020-03-11|1039.53
#2020-03-12|1007.76
#2020-03-13| 952.26
#2020-03-16| 946.32
#2020-03-17| 968.22
#2020-03-18| 954.94
#2020-03-19| 938.82
#2020-03-20| 923.32
#2020-03-23| 894.10
#2020-03-24| 904.97
#2020-03-25| 941.13
#2020-03-26| 945.42
#2020-03-27| 992.34
#2020-03-30|1004.03
#2020-03-31|1000.25
#2020-04-01| 981.44
#2020-04-02| 969.44
#2020-04-03| 984.67
#2020-04-06|1008.78
#2020-04-07|1021.52
#2020-04-08|1020.45
#2020-04-09|1026.59
#2020-04-10|1041.80
#2020-04-13|1042.10
#2020-04-14|1064.81
#2020-04-15|1070.06
#2020-04-16|1066.39
#2020-04-17|1071.67
#2020-04-20|1062.39
#2020-04-21|1054.56
#2020-04-22|1059.90
#2020-04-23|1069.30
#2020-04-24|1054.42
#2020-04-27|1061.16
#2020-04-28|1064.27
#2020-04-29|1064.42
#2020-04-30|1046.85
#2020-05-01|1044.99
#2020-05-04|1028.61
#2020-05-05|1032.32
#2020-05-06|1039.68
#2020-05-07|1024.95
#2020-05-08|1038.74
#2020-05-11|1032.74
#2020-05-12|1039.06
#2020-05-13|1041.89
#2020-05-14|1032.34
#2020-05-15|1026.01
#2020-05-18|1020.12
#2020-05-19|1028.50
#2020-05-20|1030.62
#2020-05-21|1018.30
#2020-05-22| 993.55
#2020-05-25| 992.13
#2020-05-26|1009.37
#2020-05-27|1013.93
#2020-05-28|1013.21
#2020-05-29|1011.03
#2020-06-01|1033.73
#2020-06-02|1032.11
#2020-06-03|1027.54
#2020-06-04|1018.99
#2020-06-05|1022.19
#2020-06-08|1029.84
#2020-06-09|1044.63
#2020-06-10|1036.26
#2020-06-11|1030.52
#2020-06-12|1022.86
#2020-06-15|1000.07
#2020-06-16|1015.74
#2020-06-17|1010.04
#2020-06-18|1010.58
#2020-06-19|1010.94
#2020-06-22| 997.89
#2020-06-23|1010.20
#2020-06-24| 994.52
#2020-06-25| 991.00
#2020-06-26| 991.86
#2020-06-29| 984.14
#2020-06-30| 987.78
#2020-07-01| 978.57
#2020-07-02| 988.33
#2020-07-03| 988.91
#2020-07-06|1002.16
#2020-07-07| 985.13
#2020-07-08| 983.20
#2020-07-09| 984.01
#2020-07-10| 974.36
#2020-07-13| 987.39
#2020-07-14| 975.72
#2020-07-15| 983.78
#2020-07-16| 970.09
#2020-07-17| 973.04
#2020-07-20| 969.48
#2020-07-21| 966.35
#2020-07-22| 960.72
#2020-07-23| 959.39
#2020-07-24| 963.16
#2020-07-27| 976.78
#2020-07-28| 965.01
#2020-07-29| 953.40
#2020-07-30| 938.23
#2020-07-31| 929.91
#2020-08-03| 940.73
#2020-08-04| 945.75
#2020-08-05| 940.16
#2020-08-06| 933.24
#2020-08-07| 936.96
#2020-08-10| 937.24
#2020-08-11| 957.34
#2020-08-12| 974.58
#2020-08-13| 976.39
#2020-08-14| 982.50
#2020-08-17| 981.69
#2020-08-18| 975.52
#2020-08-19| 977.04
#2020-08-20| 963.05
#2020-08-21| 965.90
#2020-08-24| 968.73
#2020-08-25| 976.28
#2020-08-26| 967.24
#2020-08-27| 958.82
#2020-08-28| 968.57
#2020-08-31| 971.95
#2020-09-01| 975.91
#2020-09-02| 974.73
#2020-09-03| 972.53
#2020-09-04| 967.49
#2020-09-07| 960.92
#2020-09-08| 963.15
#2020-09-09| 963.95
#2020-09-10| 965.99
#2020-09-11| 971.72
#2020-09-14| 983.65
#2020-09-15| 978.56
#2020-09-16| 980.53
#2020-09-17| 978.89
#2020-09-18| 983.40
#2020-09-21| 981.32
#2020-09-22| 972.79
#2020-09-23| 975.89
#2020-09-24| 963.65
#2020-09-25| 973.24
#2020-09-28| 982.79
#2020-09-29| 971.97
#2020-09-30| 963.92
#2020-10-01| 963.38
#2020-10-02| 952.51
#2020-10-05| 967.22
#2020-10-06| 971.52
#2020-10-07| 973.87
#2020-10-08| 969.70
#2020-10-09| 967.61
#2020-10-12| 970.14
#2020-10-13| 969.21
#2020-10-14| 972.08
#2020-10-15| 963.48
#2020-10-16| 961.32
#2020-10-19| 971.29
#2020-10-20| 961.37
#2020-10-21| 970.28
#2020-10-22| 954.57
#2020-10-23| 960.23
#2020-10-26| 960.53
#2020-10-27| 957.81
#2020-10-28| 955.46
#2020-10-29| 945.80
#2020-10-30| 941.80
#2020-11-02| 956.57
#2020-11-03| 963.67
#2020-11-04| 959.74
#2020-11-05| 974.66
#2020-11-06| 984.54
#2020-11-09| 974.57
#2020-11-10| 987.52
#2020-11-11|1012.24
#2020-11-12|1004.90
#2020-11-13|1006.85
#2020-11-16|1011.59
#2020-11-17|1020.66
#2020-11-18|1022.90
#2020-11-19|1020.97
#2020-11-20|1018.60
#2020-11-23|1014.82
#2020-11-24|1029.13
#2020-11-25|1021.28
#2020-11-26|1011.00
#2020-11-27|1006.48
#2020-11-30| 984.70
#2020-12-01| 979.26
#2020-12-02| 982.37
#2020-12-03| 988.68
#2020-12-04| 983.27
#2020-12-07| 971.65
#2020-12-08| 971.28
#2020-12-09| 974.43
#2020-12-10| 981.19
#2020-12-11| 989.00
#2020-12-14| 987.28
#2020-12-15| 976.49
#2020-12-16| 978.60
#2020-12-17| 989.65
#2020-12-18|1006.07
#2020-12-21| 994.97
#2020-12-22| 980.13
#2020-12-23| 985.91
#2020-12-24| 991.21
#2020-12-25| 991.92
#2020-12-28|1001.58
#2020-12-29|1005.32
#2020-12-30|1016.26
#2020-12-31|1014.23
#2021-01-01|1014.23
#2021-01-04|1020.01
#2021-01-05|1023.39
#2021-01-06|1025.52
#2021-01-07|1024.40
#2021-01-08|1027.15
#2021-01-11|1019.21
#2021-01-12|1036.04
#2021-01-13|1020.91
#2021-01-14|1024.08
#2021-01-15|1009.25
#2021-01-18|1010.03
#2021-01-19|1023.61
#2021-01-20|1024.63
#2021-01-21|1024.96
#2021-01-22|1022.36
#2021-01-25|1025.58
#2021-01-26|1038.18
#2021-01-27|1035.02
#2021-01-28|1022.20
#2021-01-29| 998.54
#2021-02-01| 995.09
#2021-02-02| 996.36
#2021-02-03|1002.00
#2021-02-04|1002.34
#2021-02-05|1003.50
#2021-02-08|1014.48
#2021-02-09|1020.52
#2021-02-10|1021.57
#2021-02-11|1022.68
#2021-02-12|1013.16
#2021-02-15|1010.35
#2021-02-16|1011.34
#2021-02-17|1003.32
#2021-02-18|1011.20
#2021-02-19|1002.77
#2021-02-22|1011.03
#2021-02-23|1019.85
#2021-02-24|1016.59
#2021-02-25|1015.40
#2021-02-26| 999.44
#2021-03-01|1000.73
#2021-03-02| 991.32
#2021-03-03|1001.05
#2021-03-04| 997.59
#2021-03-05| 999.45
#2021-03-08|1016.51
#2021-03-09|1039.58
#2021-03-10|1036.29
#2021-03-11|1044.65
#2021-03-12|1038.28
#2021-03-15|1050.36
#2021-03-16|1058.53
#2021-03-17|1053.53
#2021-03-18|1056.32
#2021-03-19|1064.17
#2021-03-22|1075.11
#2021-03-23|1068.09
#2021-03-24|1056.69
#2021-03-25|1071.80
#2021-03-26|1073.67
#2021-03-29|1078.51
#2021-03-30|1072.21
#2021-03-31|1063.03
#2021-04-01|1046.18
#2021-04-02|1037.92
#2021-04-05|1045.08
#2021-04-06|1040.91
#2021-04-07|1045.66
#2021-04-08|1036.78
#2021-04-09|1040.98
#2021-04-12|1044.09
#2021-04-13|1042.07
#2021-04-14|1041.98
#2021-04-15|1045.50
#2021-04-16|1041.83
#2021-04-19|1044.54
#2021-04-20|1043.79
#2021-04-21|1040.80
#2021-04-22|1042.03
#2021-04-23|1045.83
#2021-04-26|1045.42
#2021-04-27|1040.09
#2021-04-28|1039.26
#2021-04-29|1044.05
#2021-04-30|1039.31
#2021-05-03|1039.47
#2021-05-04|1042.12
#2021-05-05|1049.60
#2021-05-06|1068.83
#2021-05-07|1085.60
#2021-05-10|1091.71
#2021-05-11|1081.75
#2021-05-12|1064.65
#2021-05-13|1059.79
#2021-05-14|1072.87
#2021-05-17|1072.49
#2021-05-18|1074.26
#2021-05-19|1075.45
#2021-05-20|1068.02
#2021-05-21|1060.60
#2021-05-24|1069.76
#2021-05-25|1067.28
#2021-05-26|1067.63
#2021-05-27|1060.11
#2021-05-28|1067.70
#2021-05-31|1058.51
#2021-06-01|1058.80
#2021-06-02|1057.27
#2021-06-03|1050.06
#2021-06-04|1048.54
#2021-06-07|1047.44
#2021-06-08|1058.28
#2021-06-09|1059.38
#2021-06-10|1058.89
#2021-06-11|1064.86
#2021-06-14|1067.31
#2021-06-15|1065.34
#2021-06-16|1062.37
#2021-06-17|1056.86
#2021-06-18|1054.53
#2021-06-21|1030.28
#2021-06-22|1043.82
#2021-06-23|1039.63
#2021-06-24|1039.12
#2021-06-25|1042.11
#2021-06-28|1045.23
#2021-06-29|1036.14
#2021-06-30|1028.87
#2021-07-01|1023.34
#2021-07-02|1028.88
#2021-07-05|1034.78
#2021-07-06|1034.03
#2021-07-07|1026.66
#2021-07-08|1026.04
#2021-07-09|1025.23
#2021-07-12|1028.06
#2021-07-13|1041.83
#2021-07-14|1044.37
#2021-07-15|1044.45
#2021-07-16|1036.60
#2021-07-19|1039.87
#2021-07-20|1036.57
#2021-07-21|1035.88
#2021-07-22|1041.36
#2021-07-23|1037.30
#2021-07-26|1039.59
#2021-07-27|1048.56
#2021-07-28|1046.50
#2021-07-29|1047.31
#2021-07-30|1041.13
#2021-08-02|1051.75
#2021-08-03|1052.08
#2021-08-04|1054.37
#2021-08-05|1047.31
#2021-08-06|1045.89
#2021-08-09|1046.04
#2021-08-10|1041.41
#2021-08-11|1043.87
#2021-08-12|1049.61
#2021-08-13|1048.73
#2021-08-16|1051.81
#2021-08-17|1041.08
#2021-08-18|1047.40
#2021-08-19|1036.70
#2021-08-20|1046.76
#2021-08-23|1059.47
#2021-08-24|1046.05
#2021-08-25|1040.98
#2021-08-26|1040.85
#2021-08-27|1034.52
#2021-08-30|1039.95
#2021-08-31|1034.80
#2021-09-01|1039.25
#2021-09-02|1042.69
#2021-09-03|1041.00
#2021-09-06|1035.25
#2021-09-07|1029.41
#2021-09-08|1030.88
#2021-09-09|1047.70
#2021-09-10|1044.92
#2021-09-13|1046.46
#2021-09-14|1044.49
#2021-09-15|1043.84
#2021-09-16|1045.85
#2021-09-17|1040.94
#2021-09-20|1037.16
#2021-09-21|1038.41
#2021-09-22|1032.77
#2021-09-23|1034.04
#2021-09-24|1026.20
#2021-09-27|1022.11
#2021-09-28|1010.17
#2021-09-29|1011.45
#2021-09-30|1005.12
#2021-10-01| 999.87
#2021-10-04| 996.29
#2021-10-05| 996.95
#2021-10-06|1002.79
#2021-10-07| 997.46
#2021-10-08| 993.65
#2021-10-11| 982.93
#2021-10-12| 967.68
#2021-10-13| 967.23
#2021-10-14| 965.42
#2021-10-15| 962.07
#2021-10-18| 961.43
#2021-10-19| 965.17
#2021-10-20| 967.36
#2021-10-21| 967.83
#2021-10-22| 966.70
#2021-10-25| 963.99
#2021-10-26| 964.95
#2021-10-27| 967.70
#2021-10-28| 966.52
#2021-10-29| 968.19
#2021-11-01| 969.24
#2021-11-02| 972.79
#2021-11-03| 965.96
#2021-11-04| 968.70
#2021-11-05| 962.16
#2021-11-08| 965.29
#2021-11-09| 962.79
#2021-11-10| 958.87
#2021-11-11| 954.81
#2021-11-12| 954.78
#2021-11-15| 955.31
#2021-11-16| 949.44
#2021-11-17| 945.68
#2021-11-18| 948.71
#2021-11-19| 952.32
#2021-11-22| 948.62
#2021-11-23| 949.48
#2021-11-24| 958.61
#2021-11-25| 965.54
#2021-11-26| 963.44
#2021-11-29| 958.92
#2021-11-30| 945.65
#2021-12-01| 944.21
#2021-12-02| 959.08
#2021-12-03| 958.95
#2021-12-06| 956.29
#2021-12-07| 964.40
#2021-12-08| 958.62
#2021-12-09| 959.77
#2021-12-10| 960.87
#2021-12-13| 957.51
#2021-12-14| 964.13
#2021-12-15| 969.93
#2021-12-16| 976.53
#2021-12-17| 981.67
#2021-12-20| 977.62
#2021-12-21| 976.91
#2021-12-22| 975.61
#2021-12-23| 978.32
#2021-12-24| 976.70
#2021-12-27| 972.81
#2021-12-28| 986.19
#2021-12-29| 986.14
#2021-12-30| 985.33
#2021-12-31| 981.94
#2022-01-03| 987.93
#2022-01-04| 986.77
#2022-01-05| 988.81
#2022-01-06| 983.19
#2022-01-07| 982.36
#2022-01-10| 982.93
#2022-01-11| 985.73
#2022-01-12| 983.84
#2022-01-13| 994.95
#2022-01-14| 992.62
#2022-01-17| 990.77
#2022-01-18| 987.23
#2022-01-19| 983.93
#2022-01-20| 989.44
#2022-01-21| 996.05
#2022-01-24| 995.23
#2022-01-25| 993.19
#2022-01-26| 990.06
#2022-01-27| 980.83
#2022-01-28| 986.14
#2022-01-31| 979.92
#2022-02-01| 981.93
#2022-02-02| 981.10
#2022-02-03| 981.29
#2022-02-04| 989.83
#2022-02-07| 991.54
#2022-02-08|1004.00
#2022-02-09|1010.65
#2022-02-10|1010.18
#2022-02-11|1008.80
#2022-02-14|1008.48
#2022-02-15|1007.35
#2022-02-16|1014.97
#2022-02-17|1013.74
#2022-02-18|1009.93
#2022-02-21|1013.31
#2022-02-22|1007.06
#2022-02-23|1005.47
#2022-02-24|1005.96
#2022-02-25| 996.08
#2022-02-28|1005.37
#2022-03-01|1003.65
#2022-03-02| 992.44
#2022-03-03|1002.65
#2022-03-04|1004.13
#2022-03-07|1002.56
#2022-03-08| 999.63
#2022-03-09| 984.02
#2022-03-10|1003.47
#2022-03-11| 998.29
#2022-03-14| 986.68
#2022-03-15| 981.55
#2022-03-16| 986.23
#2022-03-17| 991.75
#2022-03-18| 985.99
#2022-03-21| 985.22
#2022-03-22| 953.67
#2022-03-23| 950.39
#2022-03-24| 949.68
#2022-03-25| 951.07
#2022-03-28| 945.94
#2022-03-29| 958.45
#2022-03-30| 954.90
#2022-03-31| 945.85
#2022-04-01| 941.97
#2022-04-04| 944.33
#2022-04-05| 935.71
#2022-04-06| 920.76
#2022-04-07| 923.70
#2022-04-08| 928.76
#2022-04-11| 932.16
#2022-04-12| 933.35
#2022-04-13| 932.46
#2022-04-14| 936.27
#2022-04-15| 936.23
#2022-04-18| 931.74
#2022-04-19| 923.52
#2022-04-20| 930.31
#2022-04-21| 930.26
#2022-04-22| 929.19
#2022-04-25| 929.17
#2022-04-26| 931.73
#2022-04-27| 926.11
#2022-04-28| 932.96
#2022-04-29| 933.42
#2022-05-02| 926.70
#2022-05-03| 926.36
#2022-05-04| 931.71
#2022-05-05| 928.95
#2022-05-06| 935.75
#2022-05-09| 939.91
#2022-05-10| 943.67
#2022-05-11| 941.17
#2022-05-12| 948.43
#2022-05-13| 951.81
#2022-05-16| 949.45
#2022-05-17| 949.42
#2022-05-18| 955.02
#2022-05-19| 958.51
#2022-05-20| 961.94
#2022-05-23| 965.01
#2022-05-24| 971.18
#2022-05-25| 974.51
#2022-05-26| 977.75
#2022-05-27| 974.81
#2022-05-30| 970.09
#2022-05-31| 958.66
#2022-06-01| 956.73
#2022-06-02| 958.47
#2022-06-03| 957.76
#2022-06-06| 961.08
#2022-06-07| 956.30
#2022-06-08| 951.63
#2022-06-09| 942.12
#2022-06-10| 940.86
#2022-06-13| 943.61
#2022-06-14| 937.23
#2022-06-15| 919.90
#2022-06-16| 925.87
#2022-06-17| 922.14
#2022-06-20| 911.23
#2022-06-21| 897.28
#2022-06-22| 895.05
#2022-06-23| 899.55
#2022-06-24| 900.17
#2022-06-27| 912.13
#2022-06-28| 917.69
#2022-06-29| 913.03
#2022-06-30| 918.74
#2022-07-01| 902.82
#2022-07-04| 912.34
#2022-07-05| 912.18
#2022-07-06| 891.54
#2022-07-07| 900.47
#2022-07-08| 908.10
#2022-07-11| 901.83
#2022-07-12| 906.58
#2022-07-13| 909.68
#2022-07-14| 895.14
#2022-07-15| 896.21
#2022-07-18| 905.78
#2022-07-19| 897.50
#2022-07-20| 901.35
#2022-07-21| 896.99
#2022-07-22| 895.06
#2022-07-25| 897.13
#2022-07-26| 894.72
#2022-07-27| 892.92
#2022-07-28| 918.39
#2022-07-29| 918.87
#2022-08-01| 918.74
#2022-08-02| 908.00
#2022-08-03| 892.22
#2022-08-04| 892.47
#2022-08-05| 884.56
#2022-08-08| 890.96
#2022-08-09| 887.04
#2022-08-10| 901.67
#2022-08-11| 902.89
#2022-08-12| 904.06
#2022-08-15| 910.52
#2022-08-16| 904.74
#2022-08-17| 909.66
#2022-08-18| 910.83
#2022-08-19| 905.77
#2022-08-22| 907.77
#2022-08-23| 897.63
#2022-08-24| 892.46
#2022-08-25| 888.41
#2022-08-26| 889.38
#2022-08-29| 881.37
#2022-08-30| 881.51
#2022-08-31| 881.19
#2022-09-01| 863.03
#2022-09-02| 858.58
#2022-09-05| 855.36
#2022-09-06| 845.74
#2022-09-07| 837.11
#2022-09-08| 841.29
#2022-09-09| 851.78
#2022-09-12| 848.65
#2022-09-13| 846.52
#2022-09-14| 834.04
#2022-09-15| 829.37
#2022-09-16| 840.50
#2022-09-19| 841.97
#2022-09-20| 842.28
#2022-09-21| 829.78
#2022-09-22| 831.67
#2022-09-23| 826.34
#2022-09-26| 809.07
#2022-09-27| 801.97
#2022-09-28| 779.38
#2022-09-29| 787.46
#2022-09-30| 783.63
#2022-10-03| 770.70
#2022-10-04| 783.38
#2022-10-05| 788.55
#2022-10-06| 784.17
#2022-10-07| 773.55
#2022-10-10| 763.61
#2022-10-11| 763.77
#2022-10-12| 745.53
#2022-10-13| 736.22
#2022-10-14| 736.62
#2022-10-17| 734.07
#2022-10-18| 730.75
#2022-10-19| 738.44
#2022-10-20| 732.13
#2022-10-21| 716.37
#2022-10-24| 717.14
#2022-10-25| 720.00
#2022-10-26| 730.24
#2022-10-27| 736.51
#2022-10-28| 733.76
#2022-10-31| 728.89
#2022-11-01| 732.34
#2022-11-02| 739.87
#2022-11-03| 727.08
#2022-11-04| 728.49
#2022-11-07| 735.57
#2022-11-08| 744.83
#2022-11-09| 743.55
#2022-11-10| 752.22
#2022-11-11| 773.50
#2022-11-14| 769.46
#2022-11-15| 776.73
#2022-11-16| 777.55
#2022-11-17| 775.94
#2022-11-18| 778.12
#2022-11-21| 776.78
#2022-11-22| 787.40
#2022-11-23| 790.30
#2022-11-24| 805.45
#2022-11-25| 808.51
#2022-11-28| 802.70
#2022-11-29| 803.54
#2022-11-30| 797.06
#2022-12-01| 806.82
#2022-12-02| 799.04
#2022-12-05| 796.63
#2022-12-06| 802.67
#2022-12-07| 805.73
#2022-12-08| 800.92
#2022-12-09| 825.56
#2022-12-12| 824.05
#2022-12-13| 831.66
#2022-12-14| 839.70
#2022-12-15| 830.03
#2022-12-16| 824.72
#2022-12-19| 821.43
#2022-12-20| 843.72
#2022-12-21| 841.34
#2022-12-22| 849.41
#2022-12-23| 853.09
#2022-12-26| 845.04
#2022-12-27| 841.41
#2022-12-28| 853.92
#2022-12-29| 853.64
#2022-12-30| 859.00
#2023-01-02| 852.80
#2023-01-03| 858.95
#2023-01-04| 841.69
#2023-01-05| 840.04
#2023-01-06| 837.45
#2023-01-09| 840.93
#2023-01-10| 835.02
#2023-01-11| 830.47
#2023-01-12| 842.42
#2023-01-13| 852.86
#2023-01-16| 849.81
#2023-01-17| 845.93
#2023-01-18| 852.86
#2023-01-19| 849.84
#2023-01-20| 850.69
#2023-01-23| 844.96
#2023-01-24| 849.62
#2023-01-25| 856.93
#2023-01-26| 854.00
#2023-01-27| 861.84
#2023-01-30| 866.41
#2023-01-31| 878.96
#2023-02-01| 882.31
#2023-02-02| 882.60
#2023-02-03| 863.90
#2023-02-06| 855.48
#2023-02-07| 861.28
#2023-02-08| 865.11
#2023-02-09| 862.00
#2023-02-10| 861.59
#2023-02-13| 854.04
#2023-02-14| 860.56
#2023-02-15| 847.45
#2023-02-16| 848.16
#2023-02-17| 844.23
#2023-02-20| 854.02
#2023-02-21| 853.24
#2023-02-22| 842.34
#2023-02-23| 838.50
#2023-02-24| 835.96
#2023-02-27| 832.68
#2023-02-28| 830.39
#2023-03-01| 831.59
#2023-03-02| 821.60
#2023-03-03| 826.59
#2023-03-06| 835.04
#2023-03-07| 838.50
#2023-03-08| 835.32
#2023-03-09| 840.32
#2023-03-10| 839.51
#2023-03-13| 840.23
#2023-03-14| 833.81
#2023-03-15| 844.69
#2023-03-16| 843.88
#2023-03-17| 846.77
#2023-03-20| 841.09
#2023-03-21| 832.78
#2023-03-22| 833.51
#2023-03-23| 841.11
#2023-03-24| 843.26
#2023-03-27| 837.53
#2023-03-28| 842.84
#2023-03-29| 843.30
#2023-03-30| 849.36
#2023-03-31| 846.44
#2023-04-03| 850.31
#2023-04-04| 859.50
#2023-04-05| 855.18
#2023-04-06| 858.78
#2023-04-07| 851.38
#2023-04-10| 845.94
#2023-04-11| 852.33
#2023-04-12| 856.54
#2023-04-13| 858.99
#2023-04-14| 859.97
#2023-04-17| 859.58
#2023-04-18| 864.12
#2023-04-19| 857.49
#2023-04-20| 857.78
#2023-04-21| 866.64
#2023-04-24| 867.24
#2023-04-25| 864.23
#2023-04-26| 868.49
#2023-04-27| 871.47
#2023-04-28| 883.38
#2023-05-01| 882.55
#2023-05-02| 885.24
#2023-05-03| 890.20
#2023-05-04| 899.57
#2023-05-05| 900.73
#2023-05-08| 909.60
#2023-05-09| 923.99
#2023-05-10| 921.61
#2023-05-11| 923.30
#2023-05-12| 923.36
#2023-05-15| 930.94
#2023-05-16| 934.77
#2023-05-17| 924.43
#2023-05-18| 904.14
#2023-05-19| 906.20
#2023-05-22| 908.82
#2023-05-23| 901.85
#2023-05-24| 913.59
#2023-05-25| 908.81
#2023-05-26| 901.69
#2023-05-29| 902.75
#2023-05-30| 906.04
#2023-05-31| 898.02
#2023-06-01| 906.78
#2023-06-02| 914.38
#2023-06-05| 918.63
#2023-06-06| 923.38
#2023-06-07| 917.78
#2023-06-08| 927.36
#2023-06-09| 936.32
#2023-06-12| 933.96
#2023-06-13| 933.14
#2023-06-14| 932.83
#2023-06-15| 928.49
#2023-06-16| 933.27
#2023-06-19| 932.45
#2023-06-20| 935.40
#2023-06-21| 931.42
#2023-06-22| 936.92
#2023-06-23| 933.99
#2023-06-26| 922.52
#2023-06-27| 931.79
#2023-06-28| 940.38
#2023-06-29| 929.49
#2023-06-30| 932.77
#2023-07-03| 941.49
#2023-07-04| 934.09
#2023-07-05| 931.69
#2023-07-06| 922.43
#2023-07-07| 915.68
#2023-07-10| 909.61
#2023-07-11| 911.04
#2023-07-12| 918.87
#2023-07-13| 931.56
#2023-07-14| 924.18
#2023-07-17| 921.46
#2023-07-18| 925.83
#2023-07-19| 927.89
#2023-07-20| 927.97
#2023-07-21| 929.68
#2023-07-24| 934.20
#2023-07-25| 938.11
#2023-07-26| 946.66
#2023-07-27| 957.62
#2023-07-28| 952.40
#2023-07-31| 959.31
#2023-08-01| 974.96
#2023-08-02| 947.43
#2023-08-03| 950.48
#2023-08-04| 946.32
#2023-08-07| 947.55
#2023-08-08| 956.30
#2023-08-09| 954.55
#2023-08-10| 955.57
#2023-08-11| 954.68
#2023-08-14| 940.54
#2023-08-15| 941.71
#2023-08-16| 938.97
#2023-08-17| 932.80
#2023-08-18| 915.30
#2023-08-21| 913.83
#2023-08-22| 919.31
#2023-08-23| 932.28
#2023-08-24| 935.18
#2023-08-25| 929.08
#2023-08-28| 941.53
#2023-08-29| 957.86
#2023-08-30| 957.73
#2023-08-31| 960.31
#2023-09-01| 961.48
#2023-09-04| 964.42
#2023-09-05| 954.37
#2023-09-06| 950.32
#2023-09-07| 953.75
#2023-09-08| 954.46
#2023-09-11| 963.19
#2023-09-12| 964.43
#2023-09-13| 964.16
#2023-09-14| 973.26
#2023-09-15| 993.01
#2023-09-18| 989.41
#2023-09-19| 992.88
#2023-09-20| 981.83
#2023-09-21| 983.49
#2023-09-22| 973.68
#2023-09-25| 965.39
#2023-09-26| 964.71
#2023-09-27| 957.32
#2023-09-28| 955.78
#2023-09-29| 942.66
#2023-10-02| 935.04
#2023-10-03| 917.28
#2023-10-04| 886.32
#2023-10-05| 903.38
#2023-10-06| 913.15
#2023-10-09| 912.69
#2023-10-10| 930.76
#2023-10-11| 934.84
#2023-10-12| 937.99
#2023-10-13| 925.40
#2023-10-16| 916.81
#2023-10-17| 922.93
#2023-10-18| 919.98
#2023-10-19| 907.75
#2023-10-20| 905.64
#2023-10-23| 904.24
#2023-10-24| 902.03
#2023-10-25| 905.61
#2023-10-26| 908.32
#2023-10-27| 911.44
#2023-10-30| 929.11
#2023-10-31| 914.97
#2023-11-01| 928.47
#2023-11-02| 941.12
#2023-11-03| 954.90
#2023-11-06| 967.00
#2023-11-07| 939.02
#2023-11-08| 910.23
#2023-11-09| 917.35
#2023-11-10| 917.48
#2023-11-13| 929.26
#2023-11-14| 935.33
#2023-11-15| 941.60
#2023-11-16| 940.25
#2023-11-17| 953.54
#2023-11-20| 956.60
#2023-11-21| 953.19
#2023-11-22| 952.44
#2023-11-23| 957.44
#2023-11-24| 954.67
#2023-11-27| 952.18
#2023-11-28| 953.57
#2023-11-29| 956.18
#2023-11-30| 964.38
#2023-12-01| 965.68
#2023-12-04| 964.15
#2023-12-05| 963.66
#2023-12-06| 981.89
#2023-12-07|1007.14
#2023-12-08|1009.57
#2023-12-11|1030.02
#2023-12-12|1026.74
#2023-12-13|1023.72
#2023-12-14|1039.09
#2023-12-15|1032.56
#2023-12-18|1016.74
#2023-12-19|1011.56
#2023-12-20| 997.17
#2023-12-21|1000.70
#2023-12-22|1003.83
#2023-12-25|1000.07
#2023-12-26|1000.08
#2023-12-27|1011.91
#2023-12-28|1021.14
#2023-12-29|1027.34
#2024-01-01|1027.34
#2024-01-02|1020.49
#2024-01-03|1012.96
#2024-01-04|1021.84
#2024-01-05|1030.96
#2024-01-08|1026.84
#2024-01-09|1035.22
#2024-01-10|1033.28
#2024-01-11|1036.21
#2024-01-12|1035.62
#2024-01-15|1050.22
#2024-01-16|1040.15
#2024-01-17|1009.81
#2024-01-18|1008.61
#2024-01-19| 996.13
#2024-01-22|1003.38
#2024-01-23| 993.57
#2024-01-24|1001.40
#2024-01-25|1009.03
#2024-01-26| 995.68
#2024-01-29|1011.87
#2024-01-30|1011.57
#2024-01-31|1030.87
#2024-02-01|1026.33
#2024-02-02|1029.74
#2024-02-05|1028.14
#2024-02-06|1029.09
#2024-02-07|1029.43
#2024-02-08|1005.92
#2024-02-09| 999.50
#2024-02-12| 999.28
#2024-02-13|1007.06
#2024-02-14| 995.53
#2024-02-15|1000.29
#2024-02-16|1012.06
#2024-02-19|1025.12
#2024-02-20|1036.03
#2024-02-21|1025.88
#2024-02-22|1026.70
#2024-02-23|1023.81
#2024-02-26|1024.80
#2024-02-27|1029.71
#2024-02-28|1042.50
#2024-02-29|1029.29
#2024-03-01|1031.48
#2024-03-04|1026.30
#2024-03-05|1020.62
#2024-03-06|1035.56
#2024-03-07|1048.10
#2024-03-08|1061.33
#2024-03-11|1049.33
#2024-03-12|1045.17
#2024-03-13|1047.68
#2024-03-14|1069.40
#2024-03-15|1083.18
#2024-03-18|1067.68
#2024-03-19|1056.10
#2024-03-20|1053.44
#2024-03-21|1074.08
#2024-03-22|1075.28
#2024-03-25|1068.43
#2024-03-26|1071.76
#2024-03-27|1065.46
#2024-03-28|1065.66
#2024-03-29|1074.15
#2024-04-01|1056.20
#2024-04-02|1055.09
#2024-04-03|1062.02
#2024-04-04|1083.95
#2024-04-05|1069.11
#2024-04-08|1075.23
#2024-04-09|1085.65
#2024-04-10|1098.43
#2024-04-11|1102.27
#2024-04-12|1090.67
#2024-04-15|1097.44
#2024-04-16|1069.69
#2024-04-17|1047.86
#2024-04-18|1056.90
#2024-04-19|1049.45
#2024-04-22|1079.84
#2024-04-23|1086.87
#2024-04-24|1088.93
#2024-04-25|1068.75
#2024-04-26|1057.03
#2024-04-29|1059.61
#2024-04-30|1063.77
#2024-05-01|1059.02
#2024-05-02|1085.41
#2024-05-03|1092.19
#2024-05-06|1090.95
#2024-05-07|1088.51
#2024-05-08|1075.03
#2024-05-09|1073.65
#2024-05-10|1085.63
#2024-05-13|1079.47
#2024-05-14|1074.07
#2024-05-15|1070.02
#2024-05-16|1081.31
#2024-05-17|1086.92
#2024-05-20|1100.52
#2024-05-21|1103.78
#2024-05-22|1086.10
#2024-05-23|1087.28
#2024-05-24|1081.20
#2024-05-27|1101.80
#2024-05-28|1120.54
#2024-05-29|1090.32
#2024-05-30|1080.08
#2024-05-31|1095.34
#2024-06-03|1105.64
#2024-06-04|1103.93
#2024-06-05|1095.50
#2024-06-06|1105.79
#2024-06-07|1094.56
#2024-06-10|1099.23
#2024-06-11|1091.45
#2024-06-12|1091.56
#2024-06-13|1077.50
#2024-06-14|1078.99
#2024-06-17|1063.97
#2024-06-18|1062.01
#2024-06-19|1069.16
#2024-06-20|1058.99
#2024-06-21|1045.42
#2024-06-24|1045.40
#2024-06-25|1046.61
#2024-06-26|1049.57
#2024-06-27|1043.83
#2024-06-28|1046.99
#2024-07-01|1040.53
#2024-07-02|1041.59
#2024-07-03|1047.56
#2024-07-04|1049.58
#2024-07-05|1037.17
#2024-07-08|1029.13
#2024-07-09|1029.66
#2024-07-10|1035.49
#2024-07-11|1058.51
#2024-07-12|1071.85
#2024-07-15|1066.95
#2024-07-16|1061.14
#2024-07-17|1076.48
#2024-07-18|1088.13
#2024-07-19|1072.23
#2024-07-22|1078.88
#2024-07-23|1073.37
#2024-07-24|1065.67
#2024-07-25|1062.48
#2024-07-26|1054.91
#2024-07-29|1072.98
#2024-07-30|1064.41
#2024-07-31|1088.91
#2024-08-01|1081.44
#2024-08-02|1074.47
#2024-08-05|1031.77
#2024-08-06|1072.20
#2024-08-07|1089.16
#2024-08-08|1086.63
#2024-08-09|1074.75
#2024-08-12|1071.34
#2024-08-13|1084.52
#2024-08-14|1093.30
#2024-08-15|1087.53
#2024-08-16|1102.32
#2024-08-19|1096.02
#2024-08-20|1116.42
#2024-08-21|1110.19
#2024-08-22|1111.88
#2024-08-23|1120.00
#2024-08-26|1124.72
#2024-08-27|1131.64
#2024-08-28|1130.87
#2024-08-29|1129.24
#2024-08-30|1138.69
#2024-09-02|1129.06
#2024-09-03|1138.26
#2024-09-04|1123.17
#2024-09-05|1124.52
#2024-09-06|1136.29
#2024-09-09|1127.23
#2024-09-10|1122.75
#2024-09-11|1103.61
#2024-09-12|1109.82
#2024-09-13|1116.70
#2024-09-16|1123.30
#2024-09-17|1123.11
#2024-09-18|1126.73
#2024-09-19|1125.05
#2024-09-20|1111.38
#2024-09-23|1110.26
#2024-09-24|1121.23
#2024-09-25|1119.62
#2024-09-26|1129.99
#2024-09-27|1146.41
#2024-09-30|1106.01
#2024-10-01|1106.86
#2024-10-02|1093.96
#2024-10-03|1098.18
#2024-10-04|1102.69
#2024-10-07|1107.11
#2024-10-08|1098.78
#2024-10-09|1088.08
#2024-10-10|1090.57
#2024-10-11|1082.86
#2024-10-14|1085.74
#2024-10-15|1077.76
#2024-10-16|1074.70
#2024-10-17|1091.48
#2024-10-18|1088.38
#2024-10-21|1073.11
#2024-10-22|1068.79
#2024-10-23|1061.19
#2024-10-24|1062.15
#2024-10-25|1056.19
#2024-10-28|1057.98
#2024-10-29|1063.54
#2024-10-30|1085.56
#2024-10-31|1081.33
#2024-11-01|1077.12
#2024-11-04|1083.13
#2024-11-05|1080.09
#2024-11-06|1063.00
#2024-11-07|1083.64
#2024-11-08|1078.47
#2024-11-11|1064.70
#2024-11-12|1060.95
#2024-11-13|1050.92
#2024-11-14|1013.44
#2024-11-15|1028.94
#2024-11-18|1030.45
#2024-11-19|1033.27
#2024-11-20|1032.25
#2024-11-21|1038.91
#2024-11-22|1034.26
#2024-11-25|1039.12
#2024-11-26|1029.87
#2024-11-27|1041.09
#2024-11-28|1043.07
#2024-11-29|1051.17
#2024-12-02|1058.23
#2024-12-03|1060.67
#2024-12-04|1042.73
#2024-12-05|1036.88
#2024-12-06|1039.51
#2024-12-09|1032.94
#2024-12-10|1026.97
#2024-12-11|1021.60
#2024-12-12|1029.33
#2024-12-13|1016.73
#2024-12-16|1011.31
#2024-12-17|1002.43
#2024-12-18|1008.05
#2024-12-19| 977.69
#2024-12-20| 978.83
#2024-12-23| 994.81
#2024-12-24|1007.38
#2024-12-25|1005.44
#2024-12-26|1005.40
#2024-12-27|1015.26
#2024-12-30|1016.78
#2024-12-31|1017.72
#2025-01-01|1017.72
#2025-01-02|1009.34
#2025-01-03|1009.84
#2025-01-06|1011.61
#2025-01-07|1002.57
#2025-01-08| 994.12
#2025-01-09| 986.36
#2025-01-10| 981.13
#2025-01-13| 975.51
#2025-01-14| 970.57
#2025-01-15| 976.05
#2025-01-16| 981.75
#2025-01-17| 986.49
#2025-01-20| 993.44
#2025-01-21| 990.91
#2025-01-22| 980.17
#2025-01-23| 975.74
#2025-01-24| 979.91
#2025-01-27| 986.67
#2025-01-28| 975.73
#2025-01-29| 979.69
#2025-01-30| 985.72
#2025-01-31| 988.30
#2025-02-03| 982.64
#2025-02-04| 980.50
#2025-02-05| 991.24
#2025-02-06| 998.31
#2025-02-07| 990.21
#2025-02-10| 992.45
#2025-02-11| 988.40
#2025-02-12| 979.78
#2025-02-13| 990.13
#2025-02-14| 996.69
#2025-02-17|1005.26
#2025-02-18|1014.15
#2025-02-19|1012.63
#2025-02-20|1023.75
#2025-02-21|1026.46
#2025-02-24|1034.27
#2025-02-25|1037.77
#2025-02-26|1040.85
#2025-02-27|1036.93
#2025-02-28|1030.08
#2025-03-03|1036.45
#2025-03-04|1039.92
#2025-03-05|1049.33
#2025-03-06|1054.05
#2025-03-07|1053.49
#2025-03-10|1052.03
#2025-03-11|1047.36
#2025-03-12|1056.28
#2025-03-13|1060.46
#2025-03-14|1058.30
#2025-03-17|1072.42
#2025-03-18|1066.63
#2025-03-19|1078.09
#2025-03-20|1081.25
#2025-03-21|1078.14
#2025-03-24|1071.15
#2025-03-25|1066.49
#2025-03-26|1058.94
#2025-03-27|1061.30
#2025-03-28|1058.76
#2025-03-31|1044.67
#2025-04-01|1057.09
#2025-04-02|1044.93
#2025-04-03|1045.08
#2025-04-04|1057.10
#2025-04-07| 996.73
#2025-04-08|1004.98
#2025-04-09|1003.41
#2025-04-10|1038.35
#2025-04-11|1038.27
#2025-04-14|1053.99
#2025-04-15|1051.33
#2025-04-16|1057.56
#2025-04-17|1066.72
#2025-04-18|1072.58
#2025-04-21|1079.20
#2025-04-22|1093.02
#2025-04-23|1099.01
#2025-04-24|1096.54
#2025-04-25|1100.08
#2025-04-28|1109.51
#2025-04-29|1114.30
#2025-04-30|1120.94
#2025-05-01|1103.53
#2025-05-02|1114.44
#2025-05-05|1115.66
#2025-05-06|1124.09
#2025-05-07|1124.11
#2025-05-08|1118.60
#2025-05-09|1123.27
#2025-05-12|1113.53
#2025-05-13|1101.30
#2025-05-14|1107.21
#2025-05-15|1106.65
#2025-05-16|1105.66
#2025-05-19|1111.03
#2025-05-20|1108.73
#2025-05-21|1117.92
#2025-05-22|1114.87
#2025-05-23|1120.21
#2025-05-26|1128.73
#2025-05-27|1118.91
#2025-05-28|1112.57
#2025-05-29|1115.55
#2025-05-30|1121.50
#2025-06-02|1124.88
#2025-06-03|1119.69
#2025-06-04|1118.20
#2025-06-05|1122.79
#2025-06-06|1121.94
#2025-06-09|1126.13
#2025-06-10|1115.46
#2025-06-11|1110.50
#2025-06-12|1114.30
#2025-06-13|1120.07
#2025-06-16|1126.82
#2025-06-17|1126.55
#2025-06-18|1134.13
#2025-06-19|1123.96
#2025-06-20|1122.43
#2025-06-23|1108.93
#2025-06-24|1131.29
#2025-06-25|1133.84
#2025-06-26|1150.88
#2025-06-27|1144.38
#2025-06-30|1154.45
#2025-07-01|1162.18
#2025-07-02|1169.23
#2025-07-03|1167.92
#2025-07-04|1173.96
#2025-07-07|1168.63
#2025-07-08|1162.34
#2025-07-09|1157.79
#2025-07-10|1152.01
#2025-07-11|1142.94
#2025-07-14|1152.15
#2025-07-15|1154.66
#2025-07-16|1155.16
#2025-07-17|1155.18
#2025-07-18|1154.59
#2025-07-21|1166.76
#2025-07-22|1180.55
#2025-07-23|1192.82
#2025-07-24|1197.88
#2025-07-25|1193.32
#2025-07-28|1192.81
#2025-07-29|1188.34
#2025-07-30|1190.04
#2025-07-31|1185.22
#2025-08-01|1197.89
#2025-08-04|1205.78
#2025-08-05|1215.17
#2025-08-06|1226.03
#2025-08-07|1246.77
#2025-08-08|1233.50
#2025-08-11|1233.78
#2025-08-12|1234.39
#2025-08-13|1245.55
#2025-08-14|1240.53
#2025-08-15|1250.84
#2025-08-18|1237.31
#2025-08-19|1235.94
#2025-08-20|1239.73
#2025-08-21|1233.33
#2025-08-22|1246.91
#2025-08-25|1237.27
#2025-08-26|1222.01
#2025-08-27|1230.50
#2025-08-28|1237.78
#2025-08-29|1234.13
#2025-09-01|1242.97
#2025-09-02|1247.67
#2025-09-03|1233.65
#2025-09-04|1235.68
#2025-09-05|1245.50
#2025-09-08|1251.71
#2025-09-09|1252.74
#2025-09-10|1269.39
#2025-09-11|1278.48
#2025-09-12|1274.55
#2025-09-15|1277.18
#2025-09-16|1283.60
#2025-09-17|1266.64
#2025-09-18|1244.71
#2025-09-19|1236.93
#2025-09-22|1237.64
#2025-09-23|1242.30
#2025-09-24|1239.20
#2025-09-25|1233.93
#2025-09-26|1232.49
#2025-09-29|1237.65
#2025-09-30|1232.18
#2025-10-01|1229.11
#2025-10-02|1222.26
#2025-10-03|1232.22
#2025-10-06|1230.92
#2025-10-07|1234.38
#2025-10-08|1233.64
#2025-10-09|1237.32
#2025-10-10|1227.34
#2025-10-13|1227.26
#2025-10-14|1229.06
#2025-10-15|1251.76
#2025-10-16|1270.19
#2025-10-17|1265.50
#2025-10-20|1270.00
#2025-10-21|1269.04
#2025-10-22|1269.30
#2025-10-23|1268.57
#2025-10-24|1267.17
#2025-10-27|1270.82
#2025-10-28|1278.05
#2025-10-29|1276.52
#2025-10-30|1274.19
#2025-10-31|1301.72
#2025-11-03|1310.04
#2025-11-04|1306.88
#2025-11-05|1304.61
#2025-11-06|1335.77
#2025-11-07|1328.48
#2025-11-10|1337.99
#2025-11-11|1359.24
#2025-11-12|1357.34
#2025-11-13|1379.64
#2025-11-14|1367.22
#2025-11-17|1375.07
#2025-11-18|1351.94
#2025-11-19|1347.07
#2025-11-20|1353.98
#2025-11-21|1347.72
#2025-11-24|1357.05
#2025-11-25|1374.67
#2025-11-26|1398.25
#2025-11-27|1397.92
#2025-11-28|1398.19
#2025-12-01|1385.16
#2025-12-02|1380.15
#2025-12-03|1370.69
#2025-12-04|1372.49
#2025-12-05|1356.83
#2025-12-08|1353.83
#2025-12-09|1345.22
#2025-12-10|1358.83
#2025-12-11|1352.36
#2025-12-12|1366.23
#2025-12-15|1377.25
#2025-12-16|1361.70
#2025-12-17|1365.55
#2025-12-18|1366.49
#2025-12-19|1366.51
#2025-12-22|1362.70
#2025-12-23|1369.99
#2025-12-24|1379.19
#2025-12-25|1381.23
#2025-12-26|1378.18
#2025-12-29|1376.34
#2025-12-30|1376.75
#2025-12-31|1371.80
#2026-01-01|1371.80
#2026-01-02|1374.47
#2026-01-05|1393.72
#2026-01-06|1388.42
#2026-01-07|1372.46
#2026-01-08|1381.18
#2026-01-09|1374.51
#2026-01-12|1378.21
#2026-01-13|1399.46
#2026-01-14|1400.20
#2026-01-15|1401.27
#2026-01-16|1408.15
#2026-01-19|1419.11
#2026-01-20|1430.57
#2026-01-21|1443.91
#2026-01-22|1455.75
#2026-01-23|1449.14
#2026-01-26|1462.64
#2026-01-27|1458.84
#2026-01-28|1462.10
#2026-01-29|1475.92
#2026-01-30|1462.29
#2026-02-02|1446.36
#2026-02-03|1479.71
#2026-02-04|1493.03
#2026-02-05|1510.70
#2026-02-06|1518.47
#2026-02-09|1553.09
#2026-02-10|1563.55
#2026-02-11|1571.48
#2026-02-12|1608.65
#2026-02-13|1598.62
#2026-02-16|1588.87
#2026-02-17|1586.91
#2026-02-18|1590.46
#2026-02-19|1592.57
#2026-02-20|1579.41
#2026-02-23|1588.37
#2026-02-24|1592.14
#2026-02-25|1581.59
#2026-02-26|1580.88
#2026-02-27|1584.79
#2026-03-02|1552.52
#2026-03-03|1543.09
#2026-03-04|1496.90
#2026-03-05|1517.91
#2026-03-06|1515.50
#2026-03-09|1457.30
#2026-03-10|1482.21
#2026-03-11|1504.22
#2026-03-12|1495.14
#2026-03-13|1486.15
#2026-03-16|1471.83
#2026-03-17|1488.34
#2026-03-18|1534.24
#2026-03-19|1503.41
#2026-03-20|1496.12
#2026-03-23|1452.90
#2026-03-24|1476.23
#2026-03-25|1506.43
#2026-03-26|1494.09
#2026-03-27|1493.67
#2026-03-30|1492.96
#2026-03-31|1476.72
#2026-04-01|1522.78
#2026-04-02|1495.35
#2026-04-03|1501.71
#2026-04-06|1488.99
#2026-04-07|1491.08
#2026-04-08|1523.94
#2026-04-09|1518.64
#2026-04-10|1519.00
#2026-04-13|1499.19
#2026-04-14|1506.97
#2026-04-15|1503.72
#2026-04-16|1513.18
#2026-04-17|1502.07
#2026-04-20|1482.58
#2026-04-21|1475.17
#2026-04-22|1465.06
#2026-04-23|1458.81
#2026-04-24|1459.84
#2026-04-27|1454.75
#2026-04-28|1472.56
#2026-04-29|1470.09
#2026-04-30|1466.71
#2026-05-01|1456.29
#2026-05-04|1459.50
#2026-05-05|1458.42
#2026-05-06|1474.28
#2026-05-07|1492.08
#2026-05-08|1467.40
#2026-05-11|1462.52
#2026-05-12|1459.16
#2026-05-13|1453.85
#2026-05-14|1450.56
#2026-05-15|1441.46
#2026-05-18|1423.04
#2026-05-19|1437.94
#2026-05-20|1422.55
#2026-05-21|1428.83
#2026-05-22|1430.80
#2026-05-25|1437.79
#2026-05-26|1437.79
#2026-05-27|1439.46
#2026-05-28|1422.46
#2026-05-29|1430.18
#2026-06-01|1406.27
#2026-06-02|1407.37
#2026-06-03|1412.49
#2026-06-04|1395.46
#2026-06-05|1391.73
#2026-06-08|1379.93
#2026-06-09|1382.63
#2026-06-10|1384.21
#2026-06-11|1386.83
#2026-06-12|1396.02
#2026-06-15|1410.69
#2026-06-16|1402.77
#2026-06-17|1401.30
#2026-06-18|1394.83
#2026-06-19|1388.81
#2026-06-22|1389.44
#2026-06-23|1384.12
#2026-06-24|1390.39
#2026-06-25|1402.56
#2026-06-26|1385.01
#2026-06-29|1397.34
#2026-06-30|1379.38
#2026-07-01|1372.49
#2026-07-02|1379.07
#2026-07-03|1392.21
#2026-07-06|1393.13
#2026-07-07|1396.92
#2026-07-08|1392.51
#2026-07-09|1393.99
#2026-07-10|1400.91
#2026-07-13|1378.36
#2026-07-14|1390.05