Table Data - NASDAQ DM Asia Utilities Large Mid Cap TR Index
| Title | NASDAQ DM Asia Utilities Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQDMASIA65LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-14 |
| Last Updated | 2026-01-14 10:44 PM CST |
| Notes | For more information about this series, see: NQDMASIA65LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 704.16 |
| 2001-04-02 | 690.04 |
| 2001-04-03 | 703.16 |
| 2001-04-04 | 710.12 |
| 2001-04-05 | 718.09 |
| 2001-04-06 | 720.28 |
| 2001-04-09 | 712.29 |
| 2001-04-10 | 719.01 |
| 2001-04-11 | 719.86 |
| 2001-04-12 | 724.62 |
| 2001-04-13 | . |
| 2001-04-16 | 711.30 |
| 2001-04-17 | 719.93 |
| 2001-04-18 | 726.68 |
| 2001-04-19 | 717.32 |
| 2001-04-20 | 721.19 |
| 2001-04-23 | 738.30 |
| 2001-04-24 | 740.54 |
| 2001-04-25 | 742.86 |
| 2001-04-26 | 754.04 |
| 2001-04-27 | 753.44 |
| 2001-04-30 | 754.72 |
| 2001-05-01 | 765.94 |
| 2001-05-02 | 767.60 |
| 2001-05-03 | 771.61 |
| 2001-05-04 | 771.60 |
| 2001-05-07 | 777.77 |
| 2001-05-08 | 774.99 |
| 2001-05-09 | 775.36 |
| 2001-05-10 | 768.97 |
| 2001-05-11 | 763.87 |
| 2001-05-14 | 760.06 |
| 2001-05-15 | 759.74 |
| 2001-05-16 | 756.49 |
| 2001-05-17 | 767.88 |
| 2001-05-18 | 761.88 |
| 2001-05-21 | 773.01 |
| 2001-05-22 | 764.26 |
| 2001-05-23 | 777.19 |
| 2001-05-24 | 783.34 |
| 2001-05-25 | 777.59 |
| 2001-05-28 | . |
| 2001-05-29 | 784.52 |
| 2001-05-30 | 782.85 |
| 2001-05-31 | 800.91 |
| 2001-06-01 | 799.89 |
| 2001-06-04 | 800.21 |
| 2001-06-05 | 801.70 |
| 2001-06-06 | 800.42 |
| 2001-06-07 | 810.36 |
| 2001-06-08 | 801.06 |
| 2001-06-11 | 796.00 |
| 2001-06-12 | 797.93 |
| 2001-06-13 | 799.73 |
| 2001-06-14 | 809.69 |
| 2001-06-15 | 817.30 |
| 2001-06-18 | 818.30 |
| 2001-06-19 | 825.38 |
| 2001-06-20 | 812.88 |
| 2001-06-21 | 817.07 |
| 2001-06-22 | 824.79 |
| 2001-06-25 | 832.63 |
| 2001-06-26 | 838.82 |
| 2001-06-27 | 829.41 |
| 2001-06-28 | 819.64 |
| 2001-06-29 | 825.34 |
| 2001-07-02 | 825.14 |
| 2001-07-03 | 827.29 |
| 2001-07-04 | . |
| 2001-07-05 | 835.58 |
| 2001-07-06 | 836.47 |
| 2001-07-09 | 829.85 |
| 2001-07-10 | 824.62 |
| 2001-07-11 | 821.60 |
| 2001-07-12 | 827.93 |
| 2001-07-13 | 811.16 |
| 2001-07-16 | 804.71 |
| 2001-07-17 | 801.20 |
| 2001-07-18 | 787.30 |
| 2001-07-19 | 787.33 |
| 2001-07-20 | 788.37 |
| 2001-07-23 | 778.24 |
| 2001-07-24 | 786.88 |
| 2001-07-25 | 785.96 |
| 2001-07-26 | 781.93 |
| 2001-07-27 | 794.45 |
| 2001-07-30 | 795.72 |
| 2001-07-31 | 798.93 |
| 2001-08-01 | 798.46 |
| 2001-08-02 | 801.38 |
| 2001-08-03 | 789.45 |
| 2001-08-06 | 792.49 |
| 2001-08-07 | 809.20 |
| 2001-08-08 | 819.55 |
| 2001-08-09 | 809.19 |
| 2001-08-10 | 817.36 |
| 2001-08-13 | 815.73 |
| 2001-08-14 | 827.48 |
| 2001-08-15 | 841.67 |
| 2001-08-16 | 846.65 |
| 2001-08-17 | 849.08 |
| 2001-08-20 | 854.47 |
| 2001-08-21 | 862.73 |
| 2001-08-22 | 866.77 |
| 2001-08-23 | 862.52 |
| 2001-08-24 | 861.76 |
| 2001-08-27 | 850.74 |
| 2001-08-28 | 839.46 |
| 2001-08-29 | 834.87 |
| 2001-08-30 | 821.66 |
| 2001-08-31 | 833.46 |
| 2001-09-03 | . |
| 2001-09-04 | 844.82 |
| 2001-09-05 | 833.34 |
| 2001-09-06 | 844.47 |
| 2001-09-07 | 841.90 |
| 2001-09-10 | 832.62 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 838.04 |
| 2001-09-18 | 854.40 |
| 2001-09-19 | 873.51 |
| 2001-09-20 | 883.04 |
| 2001-09-21 | 873.03 |
| 2001-09-24 | 867.53 |
| 2001-09-25 | 866.18 |
| 2001-09-26 | 836.51 |
| 2001-09-27 | 818.77 |
| 2001-09-28 | 840.38 |
| 2001-10-01 | 843.66 |
| 2001-10-02 | 851.37 |
| 2001-10-03 | 851.56 |
| 2001-10-04 | 851.73 |
| 2001-10-05 | 848.81 |
| 2001-10-08 | 850.42 |
| 2001-10-09 | 855.86 |
| 2001-10-10 | 847.92 |
| 2001-10-11 | 850.40 |
| 2001-10-12 | 841.90 |
| 2001-10-15 | 836.62 |
| 2001-10-16 | 846.77 |
| 2001-10-17 | 841.26 |
| 2001-10-18 | 826.19 |
| 2001-10-19 | 826.62 |
| 2001-10-22 | 826.81 |
| 2001-10-23 | 827.15 |
| 2001-10-24 | 825.76 |
| 2001-10-25 | 834.27 |
| 2001-10-26 | 827.70 |
| 2001-10-29 | 823.96 |
| 2001-10-30 | 830.14 |
| 2001-10-31 | 828.00 |
| 2001-11-01 | 828.00 |
| 2001-11-02 | 818.65 |
| 2001-11-05 | 818.22 |
| 2001-11-06 | 815.51 |
| 2001-11-07 | 806.50 |
| 2001-11-08 | 815.31 |
| 2001-11-09 | 809.09 |
| 2001-11-12 | 809.85 |
| 2001-11-13 | 808.22 |
| 2001-11-14 | 798.12 |
| 2001-11-15 | 788.81 |
| 2001-11-16 | 753.11 |
| 2001-11-19 | 733.76 |
| 2001-11-20 | 748.24 |
| 2001-11-21 | 753.20 |
| 2001-11-22 | . |
| 2001-11-23 | 743.83 |
| 2001-11-26 | 744.36 |
| 2001-11-27 | 741.33 |
| 2001-11-28 | 745.28 |
| 2001-11-29 | 742.74 |
| 2001-11-30 | 759.57 |
| 2001-12-03 | 743.21 |
| 2001-12-04 | 743.38 |
| 2001-12-05 | 738.61 |
| 2001-12-06 | 723.25 |
| 2001-12-07 | 717.23 |
| 2001-12-10 | 716.99 |
| 2001-12-11 | 728.92 |
| 2001-12-12 | 735.92 |
| 2001-12-13 | 729.92 |
| 2001-12-14 | 727.08 |
| 2001-12-17 | 720.88 |
| 2001-12-18 | 717.56 |
| 2001-12-19 | 714.39 |
| 2001-12-20 | 721.41 |
| 2001-12-21 | 708.89 |
| 2001-12-24 | 708.19 |
| 2001-12-25 | . |
| 2001-12-26 | 705.57 |
| 2001-12-27 | 711.60 |
| 2001-12-28 | 718.55 |
| 2001-12-31 | 718.73 |
| 2002-01-01 | . |
| 2002-01-02 | 713.76 |
| 2002-01-03 | 715.51 |
| 2002-01-04 | 714.56 |
| 2002-01-07 | 700.85 |
| 2002-01-08 | 686.17 |
| 2002-01-09 | 677.57 |
| 2002-01-10 | 673.16 |
| 2002-01-11 | 671.93 |
| 2002-01-14 | 674.50 |
| 2002-01-15 | 679.78 |
| 2002-01-16 | 685.76 |
| 2002-01-17 | 688.11 |
| 2002-01-18 | 693.94 |
| 2002-01-21 | . |
| 2002-01-22 | 677.41 |
| 2002-01-23 | 670.25 |
| 2002-01-24 | 671.29 |
| 2002-01-25 | 669.69 |
| 2002-01-28 | 673.69 |
| 2002-01-29 | 668.77 |
| 2002-01-30 | 671.50 |
| 2002-01-31 | 674.59 |
| 2002-02-01 | 671.58 |
| 2002-02-04 | 676.02 |
| 2002-02-05 | 665.13 |
| 2002-02-06 | 668.37 |
| 2002-02-07 | 665.86 |
| 2002-02-08 | 664.76 |
| 2002-02-11 | 671.43 |
| 2002-02-12 | 679.79 |
| 2002-02-13 | 684.99 |
| 2002-02-14 | 688.77 |
| 2002-02-15 | 684.74 |
| 2002-02-18 | . |
| 2002-02-19 | 672.88 |
| 2002-02-20 | 679.87 |
| 2002-02-21 | 686.52 |
| 2002-02-22 | 687.50 |
| 2002-02-25 | 685.45 |
| 2002-02-26 | 685.45 |
| 2002-02-27 | 692.36 |
| 2002-02-28 | 688.99 |
| 2002-03-01 | 700.66 |
| 2002-03-04 | 703.19 |
| 2002-03-05 | 697.83 |
| 2002-03-06 | 702.68 |
| 2002-03-07 | 716.18 |
| 2002-03-08 | 711.20 |
| 2002-03-11 | 711.47 |
| 2002-03-12 | 705.29 |
| 2002-03-13 | 702.44 |
| 2002-03-14 | 705.55 |
| 2002-03-15 | 703.92 |
| 2002-03-18 | 693.67 |
| 2002-03-19 | 697.61 |
| 2002-03-20 | 697.23 |
| 2002-03-21 | 694.41 |
| 2002-03-22 | 687.21 |
| 2002-03-25 | 691.50 |
| 2002-03-26 | 689.14 |
| 2002-03-27 | 684.76 |
| 2002-03-28 | 683.62 |
| 2002-03-29 | . |
| 2002-04-01 | 669.89 |
| 2002-04-02 | 669.93 |
| 2002-04-03 | 672.91 |
| 2002-04-04 | 670.97 |
| 2002-04-05 | 672.53 |
| 2002-04-08 | 671.46 |
| 2002-04-09 | 672.03 |
| 2002-04-10 | 682.46 |
| 2002-04-11 | 675.81 |
| 2002-04-12 | 673.98 |
| 2002-04-15 | 672.79 |
| 2002-04-16 | 669.30 |
| 2002-04-17 | 667.06 |
| 2002-04-18 | 670.02 |
| 2002-04-19 | 675.56 |
| 2002-04-22 | 678.02 |
| 2002-04-23 | 674.73 |
| 2002-04-24 | 670.17 |
| 2002-04-25 | 673.01 |
| 2002-04-26 | 665.61 |
| 2002-04-29 | 665.15 |
| 2002-04-30 | 664.91 |
| 2002-05-01 | 663.07 |
| 2002-05-02 | 664.03 |
| 2002-05-03 | 668.71 |
| 2002-05-06 | 666.95 |
| 2002-05-07 | 678.00 |
| 2002-05-08 | 693.85 |
| 2002-05-09 | 691.87 |
| 2002-05-10 | 695.90 |
| 2002-05-13 | 703.05 |
| 2002-05-14 | 693.72 |
| 2002-05-15 | 696.15 |
| 2002-05-16 | 700.85 |
| 2002-05-17 | 705.03 |
| 2002-05-20 | 710.60 |
| 2002-05-21 | 717.26 |
| 2002-05-22 | 727.89 |
| 2002-05-23 | 731.02 |
| 2002-05-24 | 730.20 |
| 2002-05-27 | . |
| 2002-05-28 | 730.89 |
| 2002-05-29 | 733.76 |
| 2002-05-30 | 733.18 |
| 2002-05-31 | 729.22 |
| 2002-06-03 | 727.35 |
| 2002-06-04 | 727.31 |
| 2002-06-05 | 717.06 |
| 2002-06-06 | 714.61 |
| 2002-06-07 | 715.38 |
| 2002-06-10 | 714.94 |
| 2002-06-11 | 714.59 |
| 2002-06-12 | 714.74 |
| 2002-06-13 | 710.25 |
| 2002-06-14 | 710.10 |
| 2002-06-17 | 701.03 |
| 2002-06-18 | 700.60 |
| 2002-06-19 | 698.51 |
| 2002-06-20 | 707.93 |
| 2002-06-21 | 719.15 |
| 2002-06-24 | 726.20 |
| 2002-06-25 | 724.79 |
| 2002-06-26 | 736.08 |
| 2002-06-27 | 733.89 |
| 2002-06-28 | 739.14 |
| 2002-07-01 | 740.22 |
| 2002-07-02 | 742.98 |
| 2002-07-03 | 752.39 |
| 2002-07-04 | . |
| 2002-07-05 | 748.98 |
| 2002-07-08 | 751.79 |
| 2002-07-09 | 763.18 |
| 2002-07-10 | 761.74 |
| 2002-07-11 | 761.92 |
| 2002-07-12 | 758.03 |
| 2002-07-15 | 758.06 |
| 2002-07-16 | 753.46 |
| 2002-07-17 | 756.09 |
| 2002-07-18 | 764.83 |
| 2002-07-19 | 762.48 |
| 2002-07-22 | 764.26 |
| 2002-07-23 | 755.91 |
| 2002-07-24 | 759.13 |
| 2002-07-25 | 754.96 |
| 2002-07-26 | 742.08 |
| 2002-07-29 | 732.55 |
| 2002-07-30 | 723.62 |
| 2002-07-31 | 729.80 |
| 2002-08-01 | 739.13 |
| 2002-08-02 | 746.97 |
| 2002-08-05 | 753.76 |
| 2002-08-06 | 744.22 |
| 2002-08-07 | 745.12 |
| 2002-08-08 | 745.09 |
| 2002-08-09 | 748.77 |
| 2002-08-12 | 756.36 |
| 2002-08-13 | 761.09 |
| 2002-08-14 | 781.16 |
| 2002-08-15 | 780.77 |
| 2002-08-16 | 778.11 |
| 2002-08-19 | 772.90 |
| 2002-08-20 | 759.74 |
| 2002-08-21 | 758.76 |
| 2002-08-22 | 757.60 |
| 2002-08-23 | 752.96 |
| 2002-08-26 | 759.15 |
| 2002-08-27 | 762.38 |
| 2002-08-28 | 759.66 |
| 2002-08-29 | 757.60 |
| 2002-08-30 | 751.88 |
| 2002-09-02 | . |
| 2002-09-03 | 753.39 |
| 2002-09-04 | 759.03 |
| 2002-09-05 | 754.79 |
| 2002-09-06 | 754.13 |
| 2002-09-09 | 749.43 |
| 2002-09-10 | 746.82 |
| 2002-09-11 | 740.21 |
| 2002-09-12 | 738.40 |
| 2002-09-13 | 737.02 |
| 2002-09-16 | 733.17 |
| 2002-09-17 | 738.67 |
| 2002-09-18 | 744.11 |
| 2002-09-19 | 740.20 |
| 2002-09-20 | 725.06 |
| 2002-09-23 | 722.85 |
| 2002-09-24 | 724.95 |
| 2002-09-25 | 715.73 |
| 2002-09-26 | 720.11 |
| 2002-09-27 | 716.94 |
| 2002-09-30 | 718.16 |
| 2002-10-01 | 717.19 |
| 2002-10-02 | 715.76 |
| 2002-10-03 | 722.88 |
| 2002-10-04 | 721.51 |
| 2002-10-07 | 704.09 |
| 2002-10-08 | 706.70 |
| 2002-10-09 | 705.83 |
| 2002-10-10 | 705.21 |
| 2002-10-11 | 705.44 |
| 2002-10-14 | 705.07 |
| 2002-10-15 | 705.70 |
| 2002-10-16 | 703.51 |
| 2002-10-17 | 705.89 |
| 2002-10-18 | 696.68 |
| 2002-10-21 | 704.24 |
| 2002-10-22 | 699.23 |
| 2002-10-23 | 708.30 |
| 2002-10-24 | 709.11 |
| 2002-10-25 | 709.47 |
| 2002-10-28 | 710.06 |
| 2002-10-29 | 709.14 |
| 2002-10-30 | 716.81 |
| 2002-10-31 | 717.45 |
| 2002-11-01 | 717.66 |
| 2002-11-04 | 717.32 |
| 2002-11-05 | 718.80 |
| 2002-11-06 | 717.47 |
| 2002-11-07 | 718.09 |
| 2002-11-08 | 724.52 |
| 2002-11-11 | 723.95 |
| 2002-11-12 | 727.80 |
| 2002-11-13 | 720.37 |
| 2002-11-14 | 720.10 |
| 2002-11-15 | 718.49 |
| 2002-11-18 | 711.48 |
| 2002-11-19 | 702.94 |
| 2002-11-20 | 699.51 |
| 2002-11-21 | 697.83 |
| 2002-11-22 | 698.34 |
| 2002-11-25 | 705.12 |
| 2002-11-26 | 703.03 |
| 2002-11-27 | 708.49 |
| 2002-11-28 | . |
| 2002-11-29 | 702.36 |
| 2002-12-02 | 690.13 |
| 2002-12-03 | 685.00 |
| 2002-12-04 | 684.46 |
| 2002-12-05 | 679.24 |
| 2002-12-06 | 685.13 |
| 2002-12-09 | 686.92 |
| 2002-12-10 | 693.45 |
| 2002-12-11 | 690.32 |
| 2002-12-12 | 692.62 |
| 2002-12-13 | 699.88 |
| 2002-12-16 | 699.80 |
| 2002-12-17 | 703.57 |
| 2002-12-18 | 695.15 |
| 2002-12-19 | 704.47 |
| 2002-12-20 | 708.94 |
| 2002-12-23 | 710.02 |
| 2002-12-24 | 716.17 |
| 2002-12-25 | . |
| 2002-12-26 | 728.26 |
| 2002-12-27 | 736.76 |
| 2002-12-30 | 747.65 |
| 2002-12-31 | 747.08 |
| 2003-01-01 | . |
| 2003-01-02 | 741.20 |
| 2003-01-03 | 741.58 |
| 2003-01-06 | 752.63 |
| 2003-01-07 | 735.49 |
| 2003-01-08 | 734.54 |
| 2003-01-09 | 746.69 |
| 2003-01-10 | 740.70 |
| 2003-01-13 | 744.13 |
| 2003-01-14 | 753.21 |
| 2003-01-15 | 757.71 |
| 2003-01-16 | 751.11 |
| 2003-01-17 | 745.70 |
| 2003-01-20 | . |
| 2003-01-21 | 739.91 |
| 2003-01-22 | 737.34 |
| 2003-01-23 | 746.84 |
| 2003-01-24 | 745.13 |
| 2003-01-27 | 740.67 |
| 2003-01-28 | 741.34 |
| 2003-01-29 | 737.48 |
| 2003-01-30 | 737.43 |
| 2003-01-31 | 731.11 |
| 2003-02-03 | 733.93 |
| 2003-02-04 | 737.32 |
| 2003-02-05 | 738.46 |
| 2003-02-06 | 740.12 |
| 2003-02-07 | 744.79 |
| 2003-02-10 | 737.88 |
| 2003-02-11 | 736.09 |
| 2003-02-12 | 740.71 |
| 2003-02-13 | 742.22 |
| 2003-02-14 | 747.56 |
| 2003-02-17 | . |
| 2003-02-18 | 762.09 |
| 2003-02-19 | 761.74 |
| 2003-02-20 | 761.37 |
| 2003-02-21 | 756.36 |
| 2003-02-24 | 760.95 |
| 2003-02-25 | 756.34 |
| 2003-02-26 | 761.40 |
| 2003-02-27 | 760.51 |
| 2003-02-28 | 753.44 |
| 2003-03-03 | 755.82 |
| 2003-03-04 | 761.39 |
| 2003-03-05 | 761.38 |
| 2003-03-06 | 760.73 |
| 2003-03-07 | 761.27 |
| 2003-03-10 | 759.92 |
| 2003-03-11 | 764.43 |
| 2003-03-12 | 765.92 |
| 2003-03-13 | 759.19 |
| 2003-03-14 | 757.70 |
| 2003-03-17 | 757.75 |
| 2003-03-18 | 757.36 |
| 2003-03-19 | 759.98 |
| 2003-03-20 | 761.11 |
| 2003-03-21 | 755.15 |
| 2003-03-24 | 771.63 |
| 2003-03-25 | 772.26 |
| 2003-03-26 | 775.80 |
| 2003-03-27 | 772.06 |
| 2003-03-28 | 769.67 |
| 2003-03-31 | 763.46 |
| 2003-04-01 | 773.40 |
| 2003-04-02 | 778.12 |
| 2003-04-03 | 771.83 |
| 2003-04-04 | 769.55 |
| 2003-04-07 | 772.47 |
| 2003-04-08 | 770.77 |
| 2003-04-09 | 773.42 |
| 2003-04-10 | 785.11 |
| 2003-04-11 | 784.24 |
| 2003-04-14 | 792.70 |
| 2003-04-15 | 791.78 |
| 2003-04-16 | 786.25 |
| 2003-04-17 | 793.80 |
| 2003-04-18 | . |
| 2003-04-21 | 789.08 |
| 2003-04-22 | 796.59 |
| 2003-04-23 | 794.03 |
| 2003-04-24 | 801.66 |
| 2003-04-25 | 803.55 |
| 2003-04-28 | 803.24 |
| 2003-04-29 | 805.98 |
| 2003-04-30 | 813.54 |
| 2003-05-01 | 813.39 |
| 2003-05-02 | 814.94 |
| 2003-05-05 | 817.03 |
| 2003-05-06 | 821.28 |
| 2003-05-07 | 822.70 |
| 2003-05-08 | 824.77 |
| 2003-05-09 | 829.21 |
| 2003-05-12 | 830.15 |
| 2003-05-13 | 833.22 |
| 2003-05-14 | 839.72 |
| 2003-05-15 | 840.82 |
| 2003-05-16 | 840.22 |
| 2003-05-19 | 837.17 |
| 2003-05-20 | 838.32 |
| 2003-05-21 | 835.07 |
| 2003-05-22 | 840.07 |
| 2003-05-23 | 848.30 |
| 2003-05-26 | . |
| 2003-05-27 | 834.81 |
| 2003-05-28 | 826.62 |
| 2003-05-29 | 825.02 |
| 2003-05-30 | 810.10 |
| 2003-06-02 | 802.00 |
| 2003-06-03 | 807.73 |
| 2003-06-04 | 804.83 |
| 2003-06-05 | 803.74 |
| 2003-06-06 | 795.29 |
| 2003-06-09 | 796.08 |
| 2003-06-10 | 807.07 |
| 2003-06-11 | 805.02 |
| 2003-06-12 | 803.50 |
| 2003-06-13 | 808.09 |
| 2003-06-16 | 815.62 |
| 2003-06-17 | 810.94 |
| 2003-06-18 | 804.89 |
| 2003-06-19 | 802.58 |
| 2003-06-20 | 800.95 |
| 2003-06-23 | 806.62 |
| 2003-06-24 | 801.02 |
| 2003-06-25 | 799.14 |
| 2003-06-26 | 792.14 |
| 2003-06-27 | 786.69 |
| 2003-06-30 | 775.09 |
| 2003-07-01 | 786.21 |
| 2003-07-02 | 786.37 |
| 2003-07-03 | 789.82 |
| 2003-07-04 | . |
| 2003-07-07 | 779.26 |
| 2003-07-08 | 770.10 |
| 2003-07-09 | 776.28 |
| 2003-07-10 | 779.91 |
| 2003-07-11 | 782.39 |
| 2003-07-14 | 781.25 |
| 2003-07-15 | 779.11 |
| 2003-07-16 | 773.30 |
| 2003-07-17 | 771.32 |
| 2003-07-18 | 778.83 |
| 2003-07-21 | 781.11 |
| 2003-07-22 | 778.46 |
| 2003-07-23 | 779.62 |
| 2003-07-24 | 772.17 |
| 2003-07-25 | 772.95 |
| 2003-07-28 | 770.64 |
| 2003-07-29 | 766.52 |
| 2003-07-30 | 763.60 |
| 2003-07-31 | 765.98 |
| 2003-08-01 | 766.60 |
| 2003-08-04 | 769.07 |
| 2003-08-05 | 770.25 |
| 2003-08-06 | 774.97 |
| 2003-08-07 | 781.65 |
| 2003-08-08 | 775.93 |
| 2003-08-11 | 780.11 |
| 2003-08-12 | 775.11 |
| 2003-08-13 | 772.95 |
| 2003-08-14 | 774.74 |
| 2003-08-15 | 772.33 |
| 2003-08-18 | 773.93 |
| 2003-08-19 | 772.87 |
| 2003-08-20 | 779.38 |
| 2003-08-21 | 782.65 |
| 2003-08-22 | 783.09 |
| 2003-08-25 | 783.80 |
| 2003-08-26 | 783.81 |
| 2003-08-27 | 780.95 |
| 2003-08-28 | 780.44 |
| 2003-08-29 | 784.56 |
| 2003-09-01 | . |
| 2003-09-02 | 787.63 |
| 2003-09-03 | 795.94 |
| 2003-09-04 | 797.76 |
| 2003-09-05 | 795.67 |
| 2003-09-08 | 792.92 |
| 2003-09-09 | 799.01 |
| 2003-09-10 | 796.27 |
| 2003-09-11 | 800.17 |
| 2003-09-12 | 813.25 |
| 2003-09-15 | 813.20 |
| 2003-09-16 | 819.51 |
| 2003-09-17 | 821.76 |
| 2003-09-18 | 837.00 |
| 2003-09-19 | 856.76 |
| 2003-09-22 | 871.45 |
| 2003-09-23 | 876.05 |
| 2003-09-24 | 877.61 |
| 2003-09-25 | 871.11 |
| 2003-09-26 | 855.28 |
| 2003-09-29 | 854.60 |
| 2003-09-30 | 844.93 |
| 2003-10-01 | 859.72 |
| 2003-10-02 | 861.45 |
| 2003-10-03 | 867.17 |
| 2003-10-06 | 858.61 |
| 2003-10-07 | 868.62 |
| 2003-10-08 | 867.45 |
| 2003-10-09 | 879.59 |
| 2003-10-10 | 875.33 |
| 2003-10-13 | 872.29 |
| 2003-10-14 | 865.03 |
| 2003-10-15 | 862.44 |
| 2003-10-16 | 865.10 |
| 2003-10-17 | 858.68 |
| 2003-10-20 | 848.32 |
| 2003-10-21 | 861.47 |
| 2003-10-22 | 860.20 |
| 2003-10-23 | 847.05 |
| 2003-10-24 | 845.64 |
| 2003-10-27 | 858.07 |
| 2003-10-28 | 862.01 |
| 2003-10-29 | 862.10 |
| 2003-10-30 | 863.50 |
| 2003-10-31 | 856.61 |
| 2003-11-03 | 849.34 |
| 2003-11-04 | 860.92 |
| 2003-11-05 | 861.05 |
| 2003-11-06 | 849.52 |
| 2003-11-07 | 855.56 |
| 2003-11-10 | 860.43 |
| 2003-11-11 | 855.56 |
| 2003-11-12 | 853.13 |
| 2003-11-13 | 857.62 |
| 2003-11-14 | 861.49 |
| 2003-11-17 | 852.17 |
| 2003-11-18 | 848.44 |
| 2003-11-19 | 844.78 |
| 2003-11-20 | 855.82 |
| 2003-11-21 | 857.81 |
| 2003-11-24 | 854.60 |
| 2003-11-25 | 851.43 |
| 2003-11-26 | 854.46 |
| 2003-11-27 | . |
| 2003-11-28 | 855.48 |
| 2003-12-01 | 861.73 |
| 2003-12-02 | 862.09 |
| 2003-12-03 | 866.26 |
| 2003-12-04 | 868.74 |
| 2003-12-05 | 869.00 |
| 2003-12-08 | 876.16 |
| 2003-12-09 | 884.52 |
| 2003-12-10 | 879.29 |
| 2003-12-11 | 885.37 |
| 2003-12-12 | 893.41 |
| 2003-12-15 | 897.36 |
| 2003-12-16 | 891.05 |
| 2003-12-17 | 886.76 |
| 2003-12-18 | 885.85 |
| 2003-12-19 | 885.94 |
| 2003-12-22 | 890.75 |
| 2003-12-23 | 891.47 |
| 2003-12-24 | 888.50 |
| 2003-12-25 | . |
| 2003-12-26 | 887.98 |
| 2003-12-29 | 887.93 |
| 2003-12-30 | 889.15 |
| 2003-12-31 | 887.22 |
| 2004-01-01 | . |
| 2004-01-02 | 889.84 |
| 2004-01-05 | 900.62 |
| 2004-01-06 | 902.57 |
| 2004-01-07 | 899.38 |
| 2004-01-08 | 899.58 |
| 2004-01-09 | 894.73 |
| 2004-01-12 | 895.34 |
| 2004-01-13 | 900.35 |
| 2004-01-14 | 897.90 |
| 2004-01-15 | 893.63 |
| 2004-01-16 | 894.90 |
| 2004-01-19 | . |
| 2004-01-20 | 888.23 |
| 2004-01-21 | 892.92 |
| 2004-01-22 | 903.53 |
| 2004-01-23 | 909.95 |
| 2004-01-26 | 914.38 |
| 2004-01-27 | 915.33 |
| 2004-01-28 | 920.05 |
| 2004-01-29 | 919.55 |
| 2004-01-30 | 922.78 |
| 2004-02-02 | 925.18 |
| 2004-02-03 | 926.20 |
| 2004-02-04 | 919.66 |
| 2004-02-05 | 922.61 |
| 2004-02-06 | 920.37 |
| 2004-02-09 | 913.51 |
| 2004-02-10 | 922.43 |
| 2004-02-11 | 921.79 |
| 2004-02-12 | 929.97 |
| 2004-02-13 | 927.25 |
| 2004-02-16 | . |
| 2004-02-17 | 927.35 |
| 2004-02-18 | 925.96 |
| 2004-02-19 | 919.71 |
| 2004-02-20 | 910.26 |
| 2004-02-23 | 913.51 |
| 2004-02-24 | 912.56 |
| 2004-02-25 | 909.70 |
| 2004-02-26 | 909.14 |
| 2004-02-27 | 915.29 |
| 2004-03-01 | 921.37 |
| 2004-03-02 | 913.34 |
| 2004-03-03 | 908.98 |
| 2004-03-04 | 904.55 |
| 2004-03-05 | 903.41 |
| 2004-03-08 | 896.49 |
| 2004-03-09 | 903.63 |
| 2004-03-10 | 905.34 |
| 2004-03-11 | 901.97 |
| 2004-03-12 | 897.27 |
| 2004-03-15 | 897.29 |
| 2004-03-16 | 911.47 |
| 2004-03-17 | 922.86 |
| 2004-03-18 | 938.46 |
| 2004-03-19 | 938.56 |
| 2004-03-22 | 937.13 |
| 2004-03-23 | 939.58 |
| 2004-03-24 | 944.35 |
| 2004-03-25 | 947.17 |
| 2004-03-26 | 945.09 |
| 2004-03-29 | 944.80 |
| 2004-03-30 | 946.97 |
| 2004-03-31 | 959.50 |
| 2004-04-01 | 957.44 |
| 2004-04-02 | 951.14 |
| 2004-04-05 | 942.39 |
| 2004-04-06 | 931.55 |
| 2004-04-07 | 947.03 |
| 2004-04-08 | 938.16 |
| 2004-04-09 | . |
| 2004-04-12 | 936.13 |
| 2004-04-13 | 930.52 |
| 2004-04-14 | 913.39 |
| 2004-04-15 | 918.03 |
| 2004-04-16 | 925.42 |
| 2004-04-19 | 925.46 |
| 2004-04-20 | 930.60 |
| 2004-04-21 | 922.33 |
| 2004-04-22 | 918.55 |
| 2004-04-23 | 926.37 |
| 2004-04-26 | 925.90 |
| 2004-04-27 | 918.16 |
| 2004-04-28 | 921.65 |
| 2004-04-29 | 920.08 |
| 2004-04-30 | 910.55 |
| 2004-05-03 | 909.28 |
| 2004-05-04 | 912.47 |
| 2004-05-05 | 919.21 |
| 2004-05-06 | 909.03 |
| 2004-05-07 | 894.22 |
| 2004-05-10 | 875.23 |
| 2004-05-11 | 873.56 |
| 2004-05-12 | 877.37 |
| 2004-05-13 | 865.09 |
| 2004-05-14 | 865.00 |
| 2004-05-17 | 855.51 |
| 2004-05-18 | 850.11 |
| 2004-05-19 | 877.53 |
| 2004-05-20 | 869.56 |
| 2004-05-21 | 888.27 |
| 2004-05-24 | 890.12 |
| 2004-05-25 | 884.70 |
| 2004-05-26 | 893.68 |
| 2004-05-27 | 901.96 |
| 2004-05-28 | 901.59 |
| 2004-05-31 | . |
| 2004-06-01 | 913.04 |
| 2004-06-02 | 913.81 |
| 2004-06-03 | 900.62 |
| 2004-06-04 | 903.50 |
| 2004-06-07 | 921.65 |
| 2004-06-08 | 923.35 |
| 2004-06-09 | 923.44 |
| 2004-06-10 | 925.70 |
| 2004-06-11 | . |
| 2004-06-14 | 907.90 |
| 2004-06-15 | 918.33 |
| 2004-06-16 | 923.18 |
| 2004-06-17 | 922.87 |
| 2004-06-18 | 924.21 |
| 2004-06-21 | 937.99 |
| 2004-06-22 | 939.11 |
| 2004-06-23 | 938.56 |
| 2004-06-24 | 952.55 |
| 2004-06-25 | 949.70 |
| 2004-06-28 | 948.80 |
| 2004-06-29 | 945.77 |
| 2004-06-30 | 937.63 |
| 2004-07-01 | 948.58 |
| 2004-07-02 | 942.71 |
| 2004-07-05 | . |
| 2004-07-06 | 936.62 |
| 2004-07-07 | 941.76 |
| 2004-07-08 | 936.53 |
| 2004-07-09 | 941.38 |
| 2004-07-12 | 947.11 |
| 2004-07-13 | 944.08 |
| 2004-07-14 | 936.61 |
| 2004-07-15 | 931.53 |
| 2004-07-16 | 940.17 |
| 2004-07-19 | 943.98 |
| 2004-07-20 | 948.23 |
| 2004-07-21 | 941.33 |
| 2004-07-22 | 938.34 |
| 2004-07-23 | 935.13 |
| 2004-07-26 | 939.10 |
| 2004-07-27 | 930.68 |
| 2004-07-28 | 924.29 |
| 2004-07-29 | 928.11 |
| 2004-07-30 | 939.04 |
| 2004-08-02 | 950.25 |
| 2004-08-03 | 952.17 |
| 2004-08-04 | 943.08 |
| 2004-08-05 | 944.92 |
| 2004-08-06 | 954.09 |
| 2004-08-09 | 952.51 |
| 2004-08-10 | 945.36 |
| 2004-08-11 | 945.03 |
| 2004-08-12 | 944.61 |
| 2004-08-13 | 943.21 |
| 2004-08-16 | 939.14 |
| 2004-08-17 | 946.03 |
| 2004-08-18 | 947.89 |
| 2004-08-19 | 953.14 |
| 2004-08-20 | 954.41 |
| 2004-08-23 | 953.82 |
| 2004-08-24 | 951.05 |
| 2004-08-25 | 952.66 |
| 2004-08-26 | 954.95 |
| 2004-08-27 | 956.07 |
| 2004-08-30 | 954.46 |
| 2004-08-31 | 962.67 |
| 2004-09-01 | 966.90 |
| 2004-09-02 | 966.27 |
| 2004-09-03 | 955.13 |
| 2004-09-06 | . |
| 2004-09-07 | 965.50 |
| 2004-09-08 | 964.59 |
| 2004-09-09 | 958.21 |
| 2004-09-10 | 959.24 |
| 2004-09-13 | 956.68 |
| 2004-09-14 | 960.56 |
| 2004-09-15 | 955.36 |
| 2004-09-16 | 961.53 |
| 2004-09-17 | 957.87 |
| 2004-09-20 | 958.97 |
| 2004-09-21 | 956.21 |
| 2004-09-22 | 954.37 |
| 2004-09-23 | 954.83 |
| 2004-09-24 | 949.30 |
| 2004-09-27 | 937.73 |
| 2004-09-28 | 934.27 |
| 2004-09-29 | 935.88 |
| 2004-09-30 | 943.49 |
| 2004-10-01 | 946.12 |
| 2004-10-04 | 949.61 |
| 2004-10-05 | 956.65 |
| 2004-10-06 | 950.56 |
| 2004-10-07 | 942.66 |
| 2004-10-08 | 956.94 |
| 2004-10-11 | 960.69 |
| 2004-10-12 | 951.40 |
| 2004-10-13 | 949.62 |
| 2004-10-14 | 947.69 |
| 2004-10-15 | 949.07 |
| 2004-10-18 | 951.64 |
| 2004-10-19 | 965.52 |
| 2004-10-20 | 961.65 |
| 2004-10-21 | 970.84 |
| 2004-10-22 | 971.02 |
| 2004-10-25 | 970.29 |
| 2004-10-26 | 972.64 |
| 2004-10-27 | 971.76 |
| 2004-10-28 | 974.89 |
| 2004-10-29 | 980.91 |
| 2004-11-01 | 979.37 |
| 2004-11-02 | 989.57 |
| 2004-11-03 | 992.24 |
| 2004-11-04 | 992.43 |
| 2004-11-05 | 1001.64 |
| 2004-11-08 | 1001.97 |
| 2004-11-09 | 997.26 |
| 2004-11-10 | 992.67 |
| 2004-11-11 | 985.65 |
| 2004-11-12 | 998.52 |
| 2004-11-15 | 1003.88 |
| 2004-11-16 | 998.38 |
| 2004-11-17 | 1006.96 |
| 2004-11-18 | 1006.04 |
| 2004-11-19 | 1017.42 |
| 2004-11-22 | 1009.90 |
| 2004-11-23 | 1008.78 |
| 2004-11-24 | 1016.40 |
| 2004-11-25 | . |
| 2004-11-26 | 1020.51 |
| 2004-11-29 | 1025.87 |
| 2004-11-30 | 1026.64 |
| 2004-12-01 | 1017.94 |
| 2004-12-02 | 1027.47 |
| 2004-12-03 | 1034.08 |
| 2004-12-06 | 1031.69 |
| 2004-12-07 | 1023.15 |
| 2004-12-08 | 1011.02 |
| 2004-12-09 | 1007.68 |
| 2004-12-10 | 1002.01 |
| 2004-12-13 | 1016.47 |
| 2004-12-14 | 1013.29 |
| 2004-12-15 | 1028.79 |
| 2004-12-16 | 1023.91 |
| 2004-12-17 | 1028.65 |
| 2004-12-20 | 1032.08 |
| 2004-12-21 | 1031.92 |
| 2004-12-22 | 1032.80 |
| 2004-12-23 | 1036.40 |
| 2004-12-24 | . |
| 2004-12-27 | 1040.52 |
| 2004-12-28 | 1039.82 |
| 2004-12-29 | 1029.75 |
| 2004-12-30 | 1045.01 |
| 2004-12-31 | 1049.85 |
| 2005-01-03 | 1046.54 |
| 2005-01-04 | 1033.06 |
| 2005-01-05 | 1032.41 |
| 2005-01-06 | 1024.57 |
| 2005-01-07 | 1024.38 |
| 2005-01-10 | 1029.20 |
| 2005-01-11 | 1034.27 |
| 2005-01-12 | 1045.08 |
| 2005-01-13 | 1042.69 |
| 2005-01-14 | 1040.76 |
| 2005-01-17 | . |
| 2005-01-18 | 1034.29 |
| 2005-01-19 | 1035.82 |
| 2005-01-20 | 1023.83 |
| 2005-01-21 | 1024.25 |
| 2005-01-24 | 1034.47 |
| 2005-01-25 | 1025.09 |
| 2005-01-26 | 1038.46 |
| 2005-01-27 | 1027.92 |
#2005-01-28|1028.41
#2005-01-31|1031.82
#2005-02-01|1025.33
#2005-02-02|1030.28
#2005-02-03|1019.60
#2005-02-04|1027.68
#2005-02-07|1028.04
#2005-02-08|1019.25
#2005-02-09|1018.94
#2005-02-10|1022.43
#2005-02-11|1021.72
#2005-02-14|1022.27
#2005-02-15|1030.73
#2005-02-16|1026.47
#2005-02-17|1026.35
#2005-02-18|1027.51
#2005-02-21| .
#2005-02-22|1039.90
#2005-02-23|1032.06
#2005-02-24|1030.58
#2005-02-25|1039.54
#2005-02-28|1055.47
#2005-03-01|1054.95
#2005-03-02|1052.17
#2005-03-03|1053.92
#2005-03-04|1061.66
#2005-03-07|1061.42
#2005-03-08|1067.92
#2005-03-09|1072.65
#2005-03-10|1067.80
#2005-03-11|1069.93
#2005-03-14|1059.86
#2005-03-15|1062.30
#2005-03-16|1068.56
#2005-03-17|1059.81
#2005-03-18|1062.24
#2005-03-21|1061.25
#2005-03-22|1063.38
#2005-03-23|1054.01
#2005-03-24|1050.35
#2005-03-25| .
#2005-03-28|1058.34
#2005-03-29|1040.44
#2005-03-30|1045.46
#2005-03-31|1057.79
#2005-04-01|1046.57
#2005-04-04|1039.81
#2005-04-05|1036.30
#2005-04-06|1034.18
#2005-04-07|1038.22
#2005-04-08|1037.84
#2005-04-11|1039.60
#2005-04-12|1032.53
#2005-04-13|1037.38
#2005-04-14|1029.24
#2005-04-15|1036.20
#2005-04-18|1018.38
#2005-04-19|1027.81
#2005-04-20|1033.48
#2005-04-21|1027.40
#2005-04-22|1034.53
#2005-04-25|1042.64
#2005-04-26|1044.77
#2005-04-27|1050.78
#2005-04-28|1054.66
#2005-04-29|1063.95
#2005-05-02|1064.88
#2005-05-03|1065.28
#2005-05-04|1073.34
#2005-05-05|1073.10
#2005-05-06|1082.79
#2005-05-09|1073.07
#2005-05-10|1075.40
#2005-05-11|1073.94
#2005-05-12|1065.70
#2005-05-13|1058.16
#2005-05-16|1054.00
#2005-05-17|1046.21
#2005-05-18|1041.08
#2005-05-19|1042.16
#2005-05-20|1040.94
#2005-05-23|1047.94
#2005-05-24|1045.93
#2005-05-25|1041.94
#2005-05-26|1045.14
#2005-05-27|1047.36
#2005-05-30| .
#2005-05-31|1052.58
#2005-06-01|1051.81
#2005-06-02|1053.84
#2005-06-03|1056.69
#2005-06-06|1061.86
#2005-06-07|1064.53
#2005-06-08|1069.72
#2005-06-09|1058.24
#2005-06-10|1058.72
#2005-06-13|1050.51
#2005-06-14|1052.31
#2005-06-15|1054.41
#2005-06-16|1052.21
#2005-06-17|1059.03
#2005-06-20|1055.12
#2005-06-21|1064.98
#2005-06-22|1067.38
#2005-06-23|1071.12
#2005-06-24|1071.42
#2005-06-27|1066.38
#2005-06-28|1069.11
#2005-06-29|1071.86
#2005-06-30|1070.22
#2005-07-01|1063.42
#2005-07-04| .
#2005-07-05|1065.94
#2005-07-06|1063.84
#2005-07-07|1060.36
#2005-07-08|1059.24
#2005-07-11|1068.25
#2005-07-12|1074.80
#2005-07-13|1066.48
#2005-07-14|1066.57
#2005-07-15|1068.61
#2005-07-18|1072.94
#2005-07-19|1065.58
#2005-07-20|1067.66
#2005-07-21|1089.17
#2005-07-22|1083.43
#2005-07-25|1082.89
#2005-07-26|1080.45
#2005-07-27|1083.60
#2005-07-28|1083.13
#2005-07-29|1087.30
#2005-08-01|1092.60
#2005-08-02|1102.03
#2005-08-03|1097.29
#2005-08-04|1085.82
#2005-08-05|1066.51
#2005-08-08|1072.85
#2005-08-09|1081.44
#2005-08-10|1099.36
#2005-08-11|1096.51
#2005-08-12|1092.70
#2005-08-15|1095.54
#2005-08-16|1099.87
#2005-08-17|1097.07
#2005-08-18|1086.53
#2005-08-19|1079.95
#2005-08-22|1094.08
#2005-08-23|1093.17
#2005-08-24|1089.56
#2005-08-25|1095.26
#2005-08-26|1106.59
#2005-08-29|1091.97
#2005-08-30|1088.74
#2005-08-31|1095.88
#2005-09-01|1106.56
#2005-09-02|1113.05
#2005-09-05| .
#2005-09-06|1117.34
#2005-09-07|1115.47
#2005-09-08|1113.23
#2005-09-09|1124.63
#2005-09-12|1124.28
#2005-09-13|1118.99
#2005-09-14|1128.31
#2005-09-15|1132.55
#2005-09-16|1127.20
#2005-09-19|1127.76
#2005-09-20|1146.14
#2005-09-21|1144.90
#2005-09-22|1148.23
#2005-09-23|1142.64
#2005-09-26|1155.32
#2005-09-27|1139.55
#2005-09-28|1153.34
#2005-09-29|1163.42
#2005-09-30|1146.14
#2005-10-03|1123.30
#2005-10-04|1126.12
#2005-10-05|1120.54
#2005-10-06|1103.95
#2005-10-07|1102.14
#2005-10-10|1098.81
#2005-10-11|1112.15
#2005-10-12|1115.76
#2005-10-13|1112.05
#2005-10-14|1116.27
#2005-10-17|1110.63
#2005-10-18|1098.41
#2005-10-19|1106.31
#2005-10-20|1114.80
#2005-10-21|1113.77
#2005-10-24|1109.57
#2005-10-25|1120.71
#2005-10-26|1117.73
#2005-10-27|1128.08
#2005-10-28|1111.61
#2005-10-31|1120.37
#2005-11-01|1125.74
#2005-11-02|1117.85
#2005-11-03|1115.80
#2005-11-04|1101.80
#2005-11-07|1096.20
#2005-11-08|1104.47
#2005-11-09|1106.44
#2005-11-10|1103.41
#2005-11-11|1108.07
#2005-11-14|1100.86
#2005-11-15|1097.65
#2005-11-16|1093.67
#2005-11-17|1103.93
#2005-11-18|1105.15
#2005-11-21|1107.54
#2005-11-22|1105.44
#2005-11-23|1109.36
#2005-11-24| .
#2005-11-25|1100.38
#2005-11-28|1104.42
#2005-11-29|1102.35
#2005-11-30|1097.34
#2005-12-01|1097.38
#2005-12-02|1101.82
#2005-12-05|1092.48
#2005-12-06|1093.43
#2005-12-07|1100.12
#2005-12-08|1099.45
#2005-12-09|1094.71
#2005-12-12|1103.77
#2005-12-13|1106.54
#2005-12-14|1121.87
#2005-12-15|1120.28
#2005-12-16|1125.23
#2005-12-19|1130.24
#2005-12-20|1130.16
#2005-12-21|1132.72
#2005-12-22|1137.29
#2005-12-23|1140.30
#2005-12-26| .
#2005-12-27|1125.56
#2005-12-28|1128.41
#2005-12-29|1126.19
#2005-12-30|1120.03
#2006-01-02| .
#2006-01-03|1128.15
#2006-01-04|1132.19
#2006-01-05|1144.27
#2006-01-06|1157.80
#2006-01-09|1161.02
#2006-01-10|1151.54
#2006-01-11|1156.69
#2006-01-12|1165.23
#2006-01-13|1159.20
#2006-01-16| .
#2006-01-17|1143.64
#2006-01-18|1131.02
#2006-01-19|1144.39
#2006-01-20|1156.28
#2006-01-23|1161.32
#2006-01-24|1160.59
#2006-01-25|1145.90
#2006-01-26|1148.00
#2006-01-27|1151.25
#2006-01-30|1150.27
#2006-01-31|1164.81
#2006-02-01|1140.61
#2006-02-02|1147.18
#2006-02-03|1123.79
#2006-02-06|1126.40
#2006-02-07|1143.10
#2006-02-08|1122.79
#2006-02-09|1136.38
#2006-02-10|1140.09
#2006-02-13|1136.17
#2006-02-14|1146.25
#2006-02-15|1142.50
#2006-02-16|1147.13
#2006-02-17|1141.91
#2006-02-20| .
#2006-02-21|1150.51
#2006-02-22|1154.39
#2006-02-23|1176.20
#2006-02-24|1180.68
#2006-02-27|1209.17
#2006-02-28|1220.66
#2006-03-01|1220.27
#2006-03-02|1235.55
#2006-03-03|1239.19
#2006-03-06|1218.25
#2006-03-07|1198.79
#2006-03-08|1202.44
#2006-03-09|1212.10
#2006-03-10|1179.19
#2006-03-13|1180.02
#2006-03-14|1196.89
#2006-03-15|1205.24
#2006-03-16|1198.84
#2006-03-17|1212.57
#2006-03-20|1217.14
#2006-03-21|1211.25
#2006-03-22|1209.55
#2006-03-23|1191.35
#2006-03-24|1191.67
#2006-03-27|1203.05
#2006-03-28|1200.10
#2006-03-29|1180.96
#2006-03-30|1180.57
#2006-03-31|1168.47
#2006-04-03|1185.25
#2006-04-04|1189.77
#2006-04-05|1195.53
#2006-04-06|1211.07
#2006-04-07|1203.95
#2006-04-10|1195.94
#2006-04-11|1191.70
#2006-04-12|1181.76
#2006-04-13|1190.29
#2006-04-14| .
#2006-04-17|1184.43
#2006-04-18|1195.99
#2006-04-19|1181.78
#2006-04-20|1180.65
#2006-04-21|1185.91
#2006-04-24|1187.11
#2006-04-25|1219.12
#2006-04-26|1224.99
#2006-04-27|1238.73
#2006-04-28|1221.22
#2006-05-01|1262.05
#2006-05-02|1267.00
#2006-05-03|1264.65
#2006-05-04|1265.62
#2006-05-05|1276.85
#2006-05-08|1294.84
#2006-05-09|1304.42
#2006-05-10|1293.29
#2006-05-11|1290.62
#2006-05-12|1278.78
#2006-05-15|1282.15
#2006-05-16|1282.18
#2006-05-17|1288.37
#2006-05-18|1263.90
#2006-05-19|1242.78
#2006-05-22|1241.12
#2006-05-23|1237.06
#2006-05-24|1234.70
#2006-05-25|1238.25
#2006-05-26|1245.01
#2006-05-29| .
#2006-05-30|1251.34
#2006-05-31|1245.49
#2006-06-01|1242.33
#2006-06-02|1261.81
#2006-06-05|1242.88
#2006-06-06|1227.00
#2006-06-07|1212.83
#2006-06-08|1153.01
#2006-06-09|1170.30
#2006-06-12|1154.16
#2006-06-13|1132.42
#2006-06-14|1151.55
#2006-06-15|1147.56
#2006-06-16|1174.45
#2006-06-19|1169.53
#2006-06-20|1173.40
#2006-06-21|1176.05
#2006-06-22|1188.54
#2006-06-23|1176.54
#2006-06-26|1171.89
#2006-06-27|1184.61
#2006-06-28|1179.31
#2006-06-29|1190.47
#2006-06-30|1226.06
#2006-07-03|1211.53
#2006-07-04| .
#2006-07-05|1202.46
#2006-07-06|1208.63
#2006-07-07|1227.11
#2006-07-10|1240.53
#2006-07-11|1231.01
#2006-07-12|1204.96
#2006-07-13|1204.33
#2006-07-14|1183.25
#2006-07-17|1176.41
#2006-07-18|1164.93
#2006-07-19|1164.10
#2006-07-20|1188.91
#2006-07-21|1178.00
#2006-07-24|1187.71
#2006-07-25|1197.88
#2006-07-26|1190.94
#2006-07-27|1208.48
#2006-07-28|1214.36
#2006-07-31|1215.58
#2006-08-01|1213.36
#2006-08-02|1225.33
#2006-08-03|1215.62
#2006-08-04|1222.31
#2006-08-07|1202.11
#2006-08-08|1213.33
#2006-08-09|1224.85
#2006-08-10|1225.44
#2006-08-11|1223.32
#2006-08-14|1228.00
#2006-08-15|1237.09
#2006-08-16|1252.24
#2006-08-17|1244.67
#2006-08-18|1258.10
#2006-08-21|1249.47
#2006-08-22|1252.75
#2006-08-23|1245.04
#2006-08-24|1245.82
#2006-08-25|1246.69
#2006-08-28|1242.12
#2006-08-29|1256.19
#2006-08-30|1263.29
#2006-08-31|1280.63
#2006-09-01|1274.34
#2006-09-04| .
#2006-09-05|1302.61
#2006-09-06|1285.08
#2006-09-07|1268.39
#2006-09-08|1275.12
#2006-09-11|1253.87
#2006-09-12|1262.83
#2006-09-13|1271.50
#2006-09-14|1283.53
#2006-09-15|1280.47
#2006-09-18|1278.88
#2006-09-19|1273.83
#2006-09-20|1270.87
#2006-09-21|1272.94
#2006-09-22|1260.17
#2006-09-25|1249.54
#2006-09-26|1243.34
#2006-09-27|1262.95
#2006-09-28|1272.97
#2006-09-29|1262.43
#2006-10-02|1277.69
#2006-10-03|1274.34
#2006-10-04|1276.76
#2006-10-05|1296.25
#2006-10-06|1277.27
#2006-10-09|1274.95
#2006-10-10|1273.27
#2006-10-11|1269.95
#2006-10-12|1272.07
#2006-10-13|1274.56
#2006-10-16|1291.78
#2006-10-17|1300.36
#2006-10-18|1289.94
#2006-10-19|1291.87
#2006-10-20|1296.32
#2006-10-23|1291.89
#2006-10-24|1288.13
#2006-10-25|1286.92
#2006-10-26|1289.19
#2006-10-27|1286.98
#2006-10-30|1285.63
#2006-10-31|1286.65
#2006-11-01|1292.76
#2006-11-02|1295.05
#2006-11-03|1285.33
#2006-11-06|1281.92
#2006-11-07|1297.77
#2006-11-08|1292.80
#2006-11-09|1296.78
#2006-11-10|1312.18
#2006-11-13|1313.70
#2006-11-14|1316.69
#2006-11-15|1302.87
#2006-11-16|1293.33
#2006-11-17|1303.60
#2006-11-20|1287.47
#2006-11-21|1298.05
#2006-11-22|1311.78
#2006-11-23| .
#2006-11-24|1308.85
#2006-11-27|1318.00
#2006-11-28|1313.39
#2006-11-29|1330.11
#2006-11-30|1349.19
#2006-12-01|1351.11
#2006-12-04|1357.46
#2006-12-05|1384.01
#2006-12-06|1409.82
#2006-12-07|1399.04
#2006-12-08|1384.17
#2006-12-11|1380.06
#2006-12-12|1386.64
#2006-12-13|1380.52
#2006-12-14|1390.84
#2006-12-15|1389.96
#2006-12-18|1402.05
#2006-12-19|1398.57
#2006-12-20|1415.93
#2006-12-21|1429.62
#2006-12-22|1430.56
#2006-12-25| .
#2006-12-26|1419.78
#2006-12-27|1410.71
#2006-12-28|1408.10
#2006-12-29|1409.78
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1406.06
#2007-01-04|1435.30
#2007-01-05|1414.64
#2007-01-08|1415.68
#2007-01-09|1416.11
#2007-01-10|1391.73
#2007-01-11|1373.10
#2007-01-12|1395.64
#2007-01-15| .
#2007-01-16|1395.41
#2007-01-17|1388.57
#2007-01-18|1382.94
#2007-01-19|1377.29
#2007-01-22|1389.55
#2007-01-23|1387.25
#2007-01-24|1417.68
#2007-01-25|1418.06
#2007-01-26|1448.64
#2007-01-29|1473.49
#2007-01-30|1471.53
#2007-01-31|1456.00
#2007-02-01|1491.38
#2007-02-02|1524.97
#2007-02-05|1515.76
#2007-02-06|1575.22
#2007-02-07|1584.98
#2007-02-08|1537.09
#2007-02-09|1550.02
#2007-02-12|1550.39
#2007-02-13|1555.01
#2007-02-14|1547.15
#2007-02-15|1546.02
#2007-02-16|1529.64
#2007-02-19| .
#2007-02-20|1518.79
#2007-02-21|1489.91
#2007-02-22|1463.06
#2007-02-23|1489.42
#2007-02-26|1515.93
#2007-02-27|1556.78
#2007-02-28|1510.02
#2007-03-01|1506.58
#2007-03-02|1502.26
#2007-03-05|1479.12
#2007-03-06|1503.01
#2007-03-07|1506.87
#2007-03-08|1545.89
#2007-03-09|1531.31
#2007-03-12|1544.40
#2007-03-13|1551.90
#2007-03-14|1505.82
#2007-03-15|1523.43
#2007-03-16|1522.73
#2007-03-19|1524.74
#2007-03-20|1540.59
#2007-03-21|1537.06
#2007-03-22|1569.12
#2007-03-23|1586.27
#2007-03-26|1557.71
#2007-03-27|1540.68
#2007-03-28|1532.17
#2007-03-29|1535.57
#2007-03-30|1494.65
#2007-04-02|1468.30
#2007-04-03|1477.47
#2007-04-04|1499.64
#2007-04-05|1480.62
#2007-04-06| .
#2007-04-09|1486.56
#2007-04-10|1495.15
#2007-04-11|1502.44
#2007-04-12|1488.48
#2007-04-13|1470.58
#2007-04-16|1497.29
#2007-04-17|1492.19
#2007-04-18|1518.62
#2007-04-19|1489.78
#2007-04-20|1485.78
#2007-04-23|1492.28
#2007-04-24|1503.64
#2007-04-25|1493.89
#2007-04-26|1478.21
#2007-04-27|1462.16
#2007-04-30|1456.79
#2007-05-01|1431.31
#2007-05-02|1430.91
#2007-05-03|1430.85
#2007-05-04|1432.16
#2007-05-07|1443.75
#2007-05-08|1424.27
#2007-05-09|1412.23
#2007-05-10|1403.62
#2007-05-11|1398.07
#2007-05-14|1418.99
#2007-05-15|1417.09
#2007-05-16|1422.41
#2007-05-17|1402.18
#2007-05-18|1389.12
#2007-05-21|1398.37
#2007-05-22|1395.17
#2007-05-23|1389.45
#2007-05-24|1380.80
#2007-05-25|1358.96
#2007-05-28| .
#2007-05-29|1377.92
#2007-05-30|1387.40
#2007-05-31|1396.36
#2007-06-01|1402.49
#2007-06-04|1401.38
#2007-06-05|1401.95
#2007-06-06|1408.43
#2007-06-07|1389.30
#2007-06-08|1361.57
#2007-06-11|1361.15
#2007-06-12|1339.58
#2007-06-13|1326.67
#2007-06-14|1323.40
#2007-06-15|1318.51
#2007-06-18|1328.66
#2007-06-19|1313.81
#2007-06-20|1326.05
#2007-06-21|1326.25
#2007-06-22|1306.38
#2007-06-25|1304.89
#2007-06-26|1327.38
#2007-06-27|1317.46
#2007-06-28|1312.91
#2007-06-29|1334.50
#2007-07-02|1340.53
#2007-07-03|1353.33
#2007-07-04| .
#2007-07-05|1358.08
#2007-07-06|1332.19
#2007-07-09|1326.57
#2007-07-10|1325.18
#2007-07-11|1316.73
#2007-07-12|1308.48
#2007-07-13|1321.98
#2007-07-16|1321.86
#2007-07-17|1316.89
#2007-07-18|1296.16
#2007-07-19|1279.39
#2007-07-20|1284.64
#2007-07-23|1253.76
#2007-07-24|1284.49
#2007-07-25|1276.67
#2007-07-26|1268.26
#2007-07-27|1254.27
#2007-07-30|1246.35
#2007-07-31|1241.78
#2007-08-01|1261.62
#2007-08-02|1259.16
#2007-08-03|1258.38
#2007-08-06|1274.47
#2007-08-07|1255.40
#2007-08-08|1256.20
#2007-08-09|1303.01
#2007-08-10|1312.34
#2007-08-13|1300.61
#2007-08-14|1285.20
#2007-08-15|1272.69
#2007-08-16|1308.94
#2007-08-17|1294.76
#2007-08-20|1294.40
#2007-08-21|1297.33
#2007-08-22|1294.07
#2007-08-23|1302.29
#2007-08-24|1300.02
#2007-08-27|1308.14
#2007-08-28|1308.80
#2007-08-29|1290.25
#2007-08-30|1297.93
#2007-08-31|1298.97
#2007-09-03| .
#2007-09-04|1292.72
#2007-09-05|1286.30
#2007-09-06|1291.67
#2007-09-07|1307.68
#2007-09-10|1307.84
#2007-09-11|1291.13
#2007-09-12|1300.14
#2007-09-13|1277.80
#2007-09-14|1279.18
#2007-09-17|1276.91
#2007-09-18|1260.18
#2007-09-19|1276.49
#2007-09-20|1269.02
#2007-09-21|1259.08
#2007-09-24|1262.87
#2007-09-25|1280.87
#2007-09-26|1262.84
#2007-09-27|1270.01
#2007-09-28|1277.59
#2007-10-01|1278.30
#2007-10-02|1282.70
#2007-10-03|1284.06
#2007-10-04|1286.44
#2007-10-05|1282.86
#2007-10-08|1272.30
#2007-10-09|1282.46
#2007-10-10|1273.76
#2007-10-11|1265.39
#2007-10-12|1260.06
#2007-10-15|1252.26
#2007-10-16|1240.81
#2007-10-17|1227.07
#2007-10-18|1243.72
#2007-10-19|1235.57
#2007-10-22|1241.75
#2007-10-23|1237.55
#2007-10-24|1239.23
#2007-10-25|1232.49
#2007-10-26|1238.21
#2007-10-29|1259.46
#2007-10-30|1261.85
#2007-10-31|1276.15
#2007-11-01|1298.19
#2007-11-02|1300.83
#2007-11-05|1312.73
#2007-11-06|1319.04
#2007-11-07|1326.01
#2007-11-08|1302.58
#2007-11-09|1308.34
#2007-11-12|1301.91
#2007-11-13|1279.70
#2007-11-14|1292.34
#2007-11-15|1307.62
#2007-11-16|1302.83
#2007-11-19|1299.30
#2007-11-20|1311.07
#2007-11-21|1327.37
#2007-11-22| .
#2007-11-23|1334.67
#2007-11-26|1362.69
#2007-11-27|1373.26
#2007-11-28|1373.01
#2007-11-29|1390.39
#2007-11-30|1379.48
#2007-12-03|1393.95
#2007-12-04|1411.59
#2007-12-05|1418.73
#2007-12-06|1423.47
#2007-12-07|1414.87
#2007-12-10|1409.53
#2007-12-11|1418.24
#2007-12-12|1390.02
#2007-12-13|1355.00
#2007-12-14|1341.51
#2007-12-17|1339.02
#2007-12-18|1347.85
#2007-12-19|1345.64
#2007-12-20|1338.76
#2007-12-21|1325.85
#2007-12-24|1324.06
#2007-12-25| .
#2007-12-26|1320.36
#2007-12-27|1310.34
#2007-12-28|1306.49
#2007-12-31|1324.60
#2008-01-01| .
#2008-01-02|1342.82
#2008-01-03|1341.74
#2008-01-04|1315.16
#2008-01-07|1301.88
#2008-01-08|1293.54
#2008-01-09|1319.24
#2008-01-10|1305.56
#2008-01-11|1305.18
#2008-01-14|1321.76
#2008-01-15|1333.69
#2008-01-16|1355.63
#2008-01-17|1382.25
#2008-01-18|1377.39
#2008-01-21| .
#2008-01-22|1317.20
#2008-01-23|1335.14
#2008-01-24|1313.66
#2008-01-25|1348.84
#2008-01-28|1338.64
#2008-01-29|1360.08
#2008-01-30|1324.30
#2008-01-31|1350.52
#2008-02-01|1344.58
#2008-02-04|1359.71
#2008-02-05|1371.99
#2008-02-06|1325.69
#2008-02-07|1350.57
#2008-02-08|1347.51
#2008-02-11|1348.29
#2008-02-12|1363.35
#2008-02-13|1356.16
#2008-02-14|1384.24
#2008-02-15|1387.47
#2008-02-18| .
#2008-02-19|1352.89
#2008-02-20|1314.44
#2008-02-21|1334.64
#2008-02-22|1335.14
#2008-02-25|1336.00
#2008-02-26|1318.43
#2008-02-27|1336.63
#2008-02-28|1335.60
#2008-02-29|1353.88
#2008-03-03|1339.15
#2008-03-04|1332.05
#2008-03-05|1321.06
#2008-03-06|1329.99
#2008-03-07|1315.40
#2008-03-10|1369.53
#2008-03-11|1367.18
#2008-03-12|1367.08
#2008-03-13|1363.04
#2008-03-14|1367.22
#2008-03-17|1366.90
#2008-03-18|1376.50
#2008-03-19|1357.04
#2008-03-20|1361.50
#2008-03-21| .
#2008-03-24|1369.51
#2008-03-25|1380.18
#2008-03-26|1387.40
#2008-03-27|1396.60
#2008-03-28|1415.22
#2008-03-31|1388.41
#2008-04-01|1397.28
#2008-04-02|1400.34
#2008-04-03|1413.11
#2008-04-04|1428.90
#2008-04-07|1396.25
#2008-04-08|1386.04
#2008-04-09|1383.04
#2008-04-10|1388.45
#2008-04-11|1394.62
#2008-04-14|1379.20
#2008-04-15|1372.54
#2008-04-16|1369.06
#2008-04-17|1359.95
#2008-04-18|1347.18
#2008-04-21|1363.52
#2008-04-22|1367.20
#2008-04-23|1345.42
#2008-04-24|1329.74
#2008-04-25|1337.90
#2008-04-28|1328.80
#2008-04-29|1344.20
#2008-04-30|1319.27
#2008-05-01|1306.03
#2008-05-02|1310.75
#2008-05-05|1310.01
#2008-05-06|1315.29
#2008-05-07|1316.94
#2008-05-08|1316.14
#2008-05-09|1315.30
#2008-05-12|1300.16
#2008-05-13|1301.32
#2008-05-14|1293.09
#2008-05-15|1302.93
#2008-05-16|1300.21
#2008-05-19|1300.06
#2008-05-20|1304.32
#2008-05-21|1291.40
#2008-05-22|1284.08
#2008-05-23|1286.51
#2008-05-26| .
#2008-05-27|1271.48
#2008-05-28|1257.49
#2008-05-29|1256.39
#2008-05-30|1297.42
#2008-06-02|1292.54
#2008-06-03|1277.05
#2008-06-04|1300.54
#2008-06-05|1306.29
#2008-06-06|1303.41
#2008-06-09|1286.55
#2008-06-10|1266.95
#2008-06-11|1274.37
#2008-06-12|1255.03
#2008-06-13|1247.55
#2008-06-16|1250.46
#2008-06-17|1268.79
#2008-06-18|1276.54
#2008-06-19|1253.70
#2008-06-20|1245.80
#2008-06-23|1252.79
#2008-06-24|1254.69
#2008-06-25|1259.84
#2008-06-26|1264.96
#2008-06-27|1292.14
#2008-06-30|1325.51
#2008-07-01|1350.61
#2008-07-02|1344.31
#2008-07-03|1321.70
#2008-07-04| .
#2008-07-07|1313.60
#2008-07-08|1318.76
#2008-07-09|1313.75
#2008-07-10|1318.37
#2008-07-11|1329.10
#2008-07-14|1301.24
#2008-07-15|1301.67
#2008-07-16|1296.73
#2008-07-17|1278.35
#2008-07-18|1261.21
#2008-07-21|1265.52
#2008-07-22|1281.48
#2008-07-23|1260.18
#2008-07-24|1288.77
#2008-07-25|1288.95
#2008-07-28|1297.45
#2008-07-29|1276.94
#2008-07-30|1292.02
#2008-07-31|1329.18
#2008-08-01|1342.05
#2008-08-04|1366.88
#2008-08-05|1369.71
#2008-08-06|1351.80
#2008-08-07|1335.41
#2008-08-08|1328.23
#2008-08-11|1352.71
#2008-08-12|1361.44
#2008-08-13|1368.07
#2008-08-14|1363.80
#2008-08-15|1339.45
#2008-08-18|1340.14
#2008-08-19|1344.54
#2008-08-20|1334.69
#2008-08-21|1342.47
#2008-08-22|1326.74
#2008-08-25|1344.02
#2008-08-26|1335.75
#2008-08-27|1349.25
#2008-08-28|1350.39
#2008-08-29|1378.04
#2008-09-01| .
#2008-09-02|1361.23
#2008-09-03|1406.39
#2008-09-04|1396.35
#2008-09-05|1404.67
#2008-09-08|1375.81
#2008-09-09|1364.58
#2008-09-10|1368.37
#2008-09-11|1360.55
#2008-09-12|1336.89
#2008-09-15|1346.92
#2008-09-16|1345.15
#2008-09-17|1341.53
#2008-09-18|1314.79
#2008-09-19|1289.19
#2008-09-22|1278.92
#2008-09-23|1288.66
#2008-09-24|1295.81
#2008-09-25|1299.04
#2008-09-26|1312.40
#2008-09-29|1315.49
#2008-09-30|1287.14
#2008-10-01|1326.46
#2008-10-02|1357.17
#2008-10-03|1302.64
#2008-10-06|1324.09
#2008-10-07|1269.42
#2008-10-08|1265.92
#2008-10-09|1237.59
#2008-10-10|1135.18
#2008-10-13|1140.54
#2008-10-14|1195.14
#2008-10-15|1220.01
#2008-10-16|1189.63
#2008-10-17|1255.11
#2008-10-20|1309.13
#2008-10-21|1342.03
#2008-10-22|1303.63
#2008-10-23|1346.65
#2008-10-24|1373.70
#2008-10-27|1297.52
#2008-10-28|1355.03
#2008-10-29|1361.71
#2008-10-30|1402.25
#2008-10-31|1342.23
#2008-11-03|1345.95
#2008-11-04|1372.43
#2008-11-05|1386.72
#2008-11-06|1381.72
#2008-11-07|1380.84
#2008-11-10|1390.74
#2008-11-11|1384.06
#2008-11-12|1396.01
#2008-11-13|1376.98
#2008-11-14|1381.29
#2008-11-17|1399.53
#2008-11-18|1397.44
#2008-11-19|1428.15
#2008-11-20|1452.97
#2008-11-21|1464.36
#2008-11-24|1443.08
#2008-11-25|1492.76
#2008-11-26|1483.18
#2008-11-27| .
#2008-11-28|1423.21
#2008-12-01|1452.96
#2008-12-02|1456.28
#2008-12-03|1498.14
#2008-12-04|1513.18
#2008-12-05|1519.06
#2008-12-08|1529.72
#2008-12-09|1521.55
#2008-12-10|1498.47
#2008-12-11|1507.28
#2008-12-12|1508.34
#2008-12-15|1522.69
#2008-12-16|1497.45
#2008-12-17|1557.34
#2008-12-18|1516.87
#2008-12-19|1505.31
#2008-12-22|1510.14
#2008-12-23|1510.91
#2008-12-24|1513.17
#2008-12-25| .
#2008-12-26|1499.84
#2008-12-29|1531.26
#2008-12-30|1534.50
#2008-12-31|1528.88
#2009-01-01| .
#2009-01-02|1524.42
#2009-01-05|1475.76
#2009-01-06|1407.29
#2009-01-07|1373.08
#2009-01-08|1403.05
#2009-01-09|1418.23
#2009-01-12|1436.29
#2009-01-13|1409.48
#2009-01-14|1422.10
#2009-01-15|1407.83
#2009-01-16|1439.07
#2009-01-19| .
#2009-01-20|1437.94
#2009-01-21|1460.64
#2009-01-22|1470.58
#2009-01-23|1441.07
#2009-01-26|1455.32
#2009-01-27|1499.52
#2009-01-28|1448.02
#2009-01-29|1462.50
#2009-01-30|1491.02
#2009-02-02|1465.61
#2009-02-03|1441.81
#2009-02-04|1447.47
#2009-02-05|1421.45
#2009-02-06|1399.90
#2009-02-09|1373.94
#2009-02-10|1382.50
#2009-02-11|1393.42
#2009-02-12|1387.00
#2009-02-13|1373.90
#2009-02-16| .
#2009-02-17|1390.49
#2009-02-18|1373.68
#2009-02-19|1374.56
#2009-02-20|1363.33
#2009-02-23|1370.27
#2009-02-24|1336.96
#2009-02-25|1333.46
#2009-02-26|1310.80
#2009-02-27|1355.70
#2009-03-02|1326.96
#2009-03-03|1288.22
#2009-03-04|1265.66
#2009-03-05|1288.61
#2009-03-06|1295.22
#2009-03-09|1262.07
#2009-03-10|1228.97
#2009-03-11|1216.01
#2009-03-12|1177.40
#2009-03-13|1199.55
#2009-03-16|1203.68
#2009-03-17|1205.36
#2009-03-18|1237.97
#2009-03-19|1270.93
#2009-03-20|1244.57
#2009-03-23|1262.85
#2009-03-24|1259.02
#2009-03-25|1300.93
#2009-03-26|1290.40
#2009-03-27|1271.11
#2009-03-30|1286.10
#2009-03-31|1240.82
#2009-04-01|1232.76
#2009-04-02|1235.39
#2009-04-03|1202.14
#2009-04-06|1193.38
#2009-04-07|1206.42
#2009-04-08|1224.08
#2009-04-09|1211.30
#2009-04-10| .
#2009-04-13|1194.75
#2009-04-14|1203.00
#2009-04-15|1212.79
#2009-04-16|1203.07
#2009-04-17|1201.67
#2009-04-20|1210.22
#2009-04-21|1211.72
#2009-04-22|1206.58
#2009-04-23|1226.44
#2009-04-24|1215.22
#2009-04-27|1218.66
#2009-04-28|1219.88
#2009-04-29|1217.23
#2009-04-30|1217.67
#2009-05-01|1200.63
#2009-05-04|1200.33
#2009-05-05|1205.05
#2009-05-06|1207.93
#2009-05-07|1204.72
#2009-05-08|1214.69
#2009-05-11|1226.76
#2009-05-12|1236.49
#2009-05-13|1253.89
#2009-05-14|1247.90
#2009-05-15|1248.15
#2009-05-18|1233.71
#2009-05-19|1241.78
#2009-05-20|1249.58
#2009-05-21|1258.70
#2009-05-22|1252.69
#2009-05-25| .
#2009-05-26|1250.57
#2009-05-27|1248.66
#2009-05-28|1229.28
#2009-05-29|1241.93
#2009-06-01|1238.16
#2009-06-02|1238.08
#2009-06-03|1237.34
#2009-06-04|1232.01
#2009-06-05|1216.36
#2009-06-08|1205.65
#2009-06-09|1216.02
#2009-06-10|1213.65
#2009-06-11|1208.24
#2009-06-12|1215.57
#2009-06-15|1231.57
#2009-06-16|1238.29
#2009-06-17|1254.86
#2009-06-18|1246.54
#2009-06-19|1257.22
#2009-06-22|1272.93
#2009-06-23|1276.08
#2009-06-24|1264.57
#2009-06-25|1258.31
#2009-06-26|1276.39
#2009-06-29|1265.24
#2009-06-30|1266.43
#2009-07-01|1262.91
#2009-07-02|1262.01
#2009-07-03| .
#2009-07-06|1280.02
#2009-07-07|1296.25
#2009-07-08|1310.41
#2009-07-09|1328.22
#2009-07-10|1330.89
#2009-07-13|1317.94
#2009-07-14|1299.89
#2009-07-15|1288.45
#2009-07-16|1288.78
#2009-07-17|1297.21
#2009-07-20|1290.56
#2009-07-21|1304.11
#2009-07-22|1309.61
#2009-07-23|1299.26
#2009-07-24|1295.01
#2009-07-27|1286.20
#2009-07-28|1294.23
#2009-07-29|1284.68
#2009-07-30|1279.72
#2009-07-31|1280.29
#2009-08-03|1277.42
#2009-08-04|1282.39
#2009-08-05|1291.99
#2009-08-06|1279.12
#2009-08-07|1260.78
#2009-08-10|1259.63
#2009-08-11|1273.67
#2009-08-12|1262.26
#2009-08-13|1272.66
#2009-08-14|1283.30
#2009-08-17|1270.02
#2009-08-18|1269.11
#2009-08-19|1272.48
#2009-08-20|1278.92
#2009-08-21|1264.05
#2009-08-24|1270.37
#2009-08-25|1276.79
#2009-08-26|1280.27
#2009-08-27|1288.93
#2009-08-28|1299.57
#2009-08-31|1314.58
#2009-09-01|1312.59
#2009-09-02|1311.12
#2009-09-03|1309.87
#2009-09-04|1310.60
#2009-09-07| .
#2009-09-08|1319.11
#2009-09-09|1318.64
#2009-09-10|1325.87
#2009-09-11|1334.06
#2009-09-14|1332.77
#2009-09-15|1330.24
#2009-09-16|1326.67
#2009-09-17|1329.44
#2009-09-18|1331.31
#2009-09-21|1320.28
#2009-09-22|1336.09
#2009-09-23|1332.70
#2009-09-24|1349.15
#2009-09-25|1352.14
#2009-09-28|1367.82
#2009-09-29|1346.18
#2009-09-30|1368.84
#2009-10-01|1362.78
#2009-10-02|1361.52
#2009-10-05|1361.75
#2009-10-06|1356.57
#2009-10-07|1346.56
#2009-10-08|1341.10
#2009-10-09|1320.96
#2009-10-12|1317.65
#2009-10-13|1306.51
#2009-10-14|1315.12
#2009-10-15|1304.74
#2009-10-16|1295.65
#2009-10-19|1299.44
#2009-10-20|1304.16
#2009-10-21|1299.76
#2009-10-22|1287.36
#2009-10-23|1263.15
#2009-10-26|1272.43
#2009-10-27|1256.67
#2009-10-28|1271.36
#2009-10-29|1265.90
#2009-10-30|1278.61
#2009-11-02|1289.03
#2009-11-03|1286.27
#2009-11-04|1285.04
#2009-11-05|1272.42
#2009-11-06|1270.70
#2009-11-09|1249.13
#2009-11-10|1244.61
#2009-11-11|1254.52
#2009-11-12|1245.90
#2009-11-13|1265.26
#2009-11-16|1280.94
#2009-11-17|1287.81
#2009-11-18|1291.52
#2009-11-19|1294.12
#2009-11-20|1296.05
#2009-11-23|1296.43
#2009-11-24|1306.94
#2009-11-25|1333.78
#2009-11-26| .
#2009-11-27|1339.00
#2009-11-30|1373.12
#2009-12-01|1364.86
#2009-12-02|1355.26
#2009-12-03|1358.55
#2009-12-04|1326.52
#2009-12-07|1326.94
#2009-12-08|1353.12
#2009-12-09|1357.23
#2009-12-10|1353.33
#2009-12-11|1337.34
#2009-12-14|1340.39
#2009-12-15|1327.43
#2009-12-16|1350.38
#2009-12-17|1330.50
#2009-12-18|1327.39
#2009-12-21|1310.64
#2009-12-22|1307.57
#2009-12-23|1313.60
#2009-12-24|1315.90
#2009-12-25| .
#2009-12-28|1318.93
#2009-12-29|1326.50
#2009-12-30|1300.02
#2009-12-31|1295.07
#2010-01-01| .
#2010-01-04|1313.98
#2010-01-05|1330.96
#2010-01-06|1323.39
#2010-01-07|1323.16
#2010-01-08|1330.70
#2010-01-11|1342.32
#2010-01-12|1355.02
#2010-01-13|1349.21
#2010-01-14|1357.60
#2010-01-15|1355.76
#2010-01-18| .
#2010-01-19|1352.18
#2010-01-20|1354.03
#2010-01-21|1355.24
#2010-01-22|1359.70
#2010-01-25|1358.30
#2010-01-26|1346.35
#2010-01-27|1344.02
#2010-01-28|1331.59
#2010-01-29|1320.10
#2010-02-01|1314.53
#2010-02-02|1319.78
#2010-02-03|1322.71
#2010-02-04|1341.94
#2010-02-05|1336.55
#2010-02-08|1344.79
#2010-02-09|1333.08
#2010-02-10|1332.64
#2010-02-11|1335.02
#2010-02-12|1338.72
#2010-02-15| .
#2010-02-16|1340.80
#2010-02-17|1344.56
#2010-02-18|1333.08
#2010-02-19|1307.77
#2010-02-22|1344.53
#2010-02-23|1360.80
#2010-02-24|1357.76
#2010-02-25|1374.86
#2010-02-26|1374.40
#2010-03-01|1379.22
#2010-03-02|1392.32
#2010-03-03|1402.36
#2010-03-04|1395.03
#2010-03-05|1375.76
#2010-03-08|1374.93
#2010-03-09|1376.39
#2010-03-10|1366.12
#2010-03-11|1368.49
#2010-03-12|1365.00
#2010-03-15|1373.94
#2010-03-16|1376.34
#2010-03-17|1381.90
#2010-03-18|1380.11
#2010-03-19|1387.86
#2010-03-22|1390.79
#2010-03-23|1383.45
#2010-03-24|1358.10
#2010-03-25|1345.52
#2010-03-26|1360.80
#2010-03-29|1355.55
#2010-03-30|1369.43
#2010-03-31|1373.20
#2010-04-01|1364.26
#2010-04-02| .
#2010-04-05|1341.68
#2010-04-06|1351.50
#2010-04-07|1357.83
#2010-04-08|1357.16
#2010-04-09|1356.42
#2010-04-12|1358.96
#2010-04-13|1358.38
#2010-04-14|1346.48
#2010-04-15|1350.39
#2010-04-16|1360.82
#2010-04-19|1353.59
#2010-04-20|1353.94
#2010-04-21|1361.64
#2010-04-22|1349.71
#2010-04-23|1333.85
#2010-04-26|1346.72
#2010-04-27|1342.41
#2010-04-28|1312.99
#2010-04-29|1307.39
#2010-04-30|1318.91
#2010-05-03|1313.71
#2010-05-04|1311.29
#2010-05-05|1312.62
#2010-05-06|1315.55
#2010-05-07|1331.32
#2010-05-10|1314.71
#2010-05-11|1318.34
#2010-05-12|1320.33
#2010-05-13|1324.63
#2010-05-14|1322.53
#2010-05-17|1327.47
#2010-05-18|1325.47
#2010-05-19|1337.48
#2010-05-20|1361.51
#2010-05-21|1338.10
#2010-05-24|1322.28
#2010-05-25|1344.42
#2010-05-26|1329.50
#2010-05-27|1317.52
#2010-05-28|1313.19
#2010-05-31| .
#2010-06-01|1340.00
#2010-06-02|1337.92
#2010-06-03|1338.13
#2010-06-04|1341.18
#2010-06-07|1336.00
#2010-06-08|1354.47
#2010-06-09|1352.71
#2010-06-10|1354.94
#2010-06-11|1353.41
#2010-06-14|1359.64
#2010-06-15|1370.43
#2010-06-16|1376.26
#2010-06-17|1383.66
#2010-06-18|1385.30
#2010-06-21|1383.98
#2010-06-22|1388.94
#2010-06-23|1393.32
#2010-06-24|1404.23
#2010-06-25|1412.22
#2010-06-28|1414.46
#2010-06-29|1422.28
#2010-06-30|1413.09
#2010-07-01|1426.14
#2010-07-02|1417.54
#2010-07-05| .
#2010-07-06|1432.09
#2010-07-07|1437.98
#2010-07-08|1431.51
#2010-07-09|1428.80
#2010-07-12|1413.71
#2010-07-13|1411.23
#2010-07-14|1410.23
#2010-07-15|1406.71
#2010-07-16|1422.53
#2010-07-19|1418.04
#2010-07-20|1421.12
#2010-07-21|1423.99
#2010-07-22|1431.70
#2010-07-23|1427.21
#2010-07-26|1421.79
#2010-07-27|1418.26
#2010-07-28|1424.21
#2010-07-29|1429.99
#2010-07-30|1419.83
#2010-08-02|1419.19
#2010-08-03|1424.82
#2010-08-04|1421.14
#2010-08-05|1437.13
#2010-08-06|1450.48
#2010-08-09|1445.36
#2010-08-10|1437.66
#2010-08-11|1439.14
#2010-08-12|1436.58
#2010-08-13|1428.48
#2010-08-16|1453.16
#2010-08-17|1460.08
#2010-08-18|1460.73
#2010-08-19|1456.30
#2010-08-20|1441.55
#2010-08-23|1456.42
#2010-08-24|1472.56
#2010-08-25|1461.59
#2010-08-26|1464.82
#2010-08-27|1471.69
#2010-08-30|1481.05
#2010-08-31|1485.45
#2010-09-01|1488.99
#2010-09-02|1497.11
#2010-09-03|1495.76
#2010-09-06| .
#2010-09-07|1525.23
#2010-09-08|1516.05
#2010-09-09|1514.33
#2010-09-10|1504.29
#2010-09-13|1504.82
#2010-09-14|1503.52
#2010-09-15|1477.44
#2010-09-16|1455.38
#2010-09-17|1454.53
#2010-09-20|1453.23
#2010-09-21|1464.45
#2010-09-22|1470.97
#2010-09-23|1473.42
#2010-09-24|1464.54
#2010-09-27|1476.99
#2010-09-28|1475.63
#2010-09-29|1445.59
#2010-09-30|1419.48
#2010-10-01|1429.04
#2010-10-04|1402.57
#2010-10-05|1415.32
#2010-10-06|1416.72
#2010-10-07|1417.53
#2010-10-08|1412.92
#2010-10-11|1411.27
#2010-10-12|1384.18
#2010-10-13|1383.37
#2010-10-14|1396.66
#2010-10-15|1392.02
#2010-10-18|1416.25
#2010-10-19|1422.80
#2010-10-20|1427.93
#2010-10-21|1422.36
#2010-10-22|1413.08
#2010-10-25|1412.42
#2010-10-26|1409.48
#2010-10-27|1392.80
#2010-10-28|1408.31
#2010-10-29|1444.34
#2010-11-01|1437.81
#2010-11-02|1432.92
#2010-11-03|1426.93
#2010-11-04|1440.49
#2010-11-05|1432.83
#2010-11-08|1438.28
#2010-11-09|1451.79
#2010-11-10|1432.42
#2010-11-11|1431.88
#2010-11-12|1431.73
#2010-11-15|1425.27
#2010-11-16|1406.54
#2010-11-17|1408.58
#2010-11-18|1410.20
#2010-11-19|1410.52
#2010-11-22|1412.29
#2010-11-23|1414.37
#2010-11-24|1407.31
#2010-11-25| .
#2010-11-26|1398.32
#2010-11-29|1401.92
#2010-11-30|1405.88
#2010-12-01|1407.63
#2010-12-02|1404.13
#2010-12-03|1421.90
#2010-12-06|1426.84
#2010-12-07|1431.58
#2010-12-08|1417.90
#2010-12-09|1415.70
#2010-12-10|1416.30
#2010-12-13|1422.77
#2010-12-14|1429.68
#2010-12-15|1415.85
#2010-12-16|1405.08
#2010-12-17|1406.35
#2010-12-20|1413.45
#2010-12-21|1419.83
#2010-12-22|1417.48
#2010-12-23|1420.88
#2010-12-24| .
#2010-12-27|1417.40
#2010-12-28|1424.98
#2010-12-29|1439.81
#2010-12-30|1433.54
#2010-12-31|1439.54
#2011-01-03|1435.65
#2011-01-04|1434.54
#2011-01-05|1419.15
#2011-01-06|1421.85
#2011-01-07|1422.58
#2011-01-10|1423.86
#2011-01-11|1417.10
#2011-01-12|1421.86
#2011-01-13|1430.31
#2011-01-14|1422.58
#2011-01-17| .
#2011-01-18|1432.81
#2011-01-19|1440.96
#2011-01-20|1427.89
#2011-01-21|1438.73
#2011-01-24|1444.85
#2011-01-25|1456.36
#2011-01-26|1448.02
#2011-01-27|1442.27
#2011-01-28|1441.06
#2011-01-31|1445.49
#2011-02-01|1456.80
#2011-02-02|1463.59
#2011-02-03|1467.24
#2011-02-04|1469.11
#2011-02-07|1466.93
#2011-02-08|1465.91
#2011-02-09|1464.45
#2011-02-10|1454.73
#2011-02-11|1453.53
#2011-02-14|1456.94
#2011-02-15|1456.26
#2011-02-16|1459.28
#2011-02-17|1487.83
#2011-02-18|1491.46
#2011-02-21| .
#2011-02-22|1503.40
#2011-02-23|1505.05
#2011-02-24|1499.13
#2011-02-25|1500.86
#2011-02-28|1497.97
#2011-03-01|1503.22
#2011-03-02|1495.17
#2011-03-03|1488.48
#2011-03-04|1489.91
#2011-03-07|1499.47
#2011-03-08|1492.35
#2011-03-09|1500.02
#2011-03-10|1495.14
#2011-03-11|1493.89
#2011-03-14|1381.69
#2011-03-15|1229.57
#2011-03-16|1240.69
#2011-03-17|1268.75
#2011-03-18|1268.87
#2011-03-21|1273.32
#2011-03-22|1321.47
#2011-03-23|1311.81
#2011-03-24|1273.45
#2011-03-25|1262.11
#2011-03-28|1240.77
#2011-03-29|1209.92
#2011-03-30|1185.38
#2011-03-31|1177.65
#2011-04-01|1145.17
#2011-04-04|1145.83
#2011-04-05|1118.89
#2011-04-06|1097.53
#2011-04-07|1122.06
#2011-04-08|1143.26
#2011-04-11|1175.41
#2011-04-12|1165.39
#2011-04-13|1152.07
#2011-04-14|1156.51
#2011-04-15|1154.51
#2011-04-18|1153.59
#2011-04-19|1139.35
#2011-04-20|1142.81
#2011-04-21|1140.79
#2011-04-22| .
#2011-04-25|1122.56
#2011-04-26|1116.01
#2011-04-27|1108.19
#2011-04-28|1139.55
#2011-04-29|1147.27
#2011-05-02|1151.83
#2011-05-03|1154.25
#2011-05-04|1151.01
#2011-05-05|1156.67
#2011-05-06|1156.98
#2011-05-09|1144.67
#2011-05-10|1146.46
#2011-05-11|1140.90
#2011-05-12|1123.86
#2011-05-13|1105.21
#2011-05-16|1073.27
#2011-05-17|1035.60
#2011-05-18|1040.16
#2011-05-19|1007.97
#2011-05-20| 990.64
#2011-05-23| 976.06
#2011-05-24| 989.95
#2011-05-25| 985.84
#2011-05-26| 987.98
#2011-05-27| 991.41
#2011-05-30| .
#2011-05-31|1009.70
#2011-06-01|1002.80
#2011-06-02| 998.30
#2011-06-03| 985.01
#2011-06-06| 939.49
#2011-06-07| 953.00
#2011-06-08| 944.32
#2011-06-09| 937.72
#2011-06-10| 935.30
#2011-06-13| 938.05
#2011-06-14| 990.66
#2011-06-15|1008.97
#2011-06-16| 998.64
#2011-06-17|1014.65
#2011-06-20|1046.65
#2011-06-21|1074.96
#2011-06-22|1071.71
#2011-06-23|1054.23
#2011-06-24|1069.89
#2011-06-27|1064.22
#2011-06-28|1066.87
#2011-06-29|1086.18
#2011-06-30|1106.47
#2011-07-01|1105.52
#2011-07-04| .
#2011-07-05|1132.99
#2011-07-06|1125.98
#2011-07-07|1087.08
#2011-07-08|1103.41
#2011-07-11|1112.28
#2011-07-12|1109.62
#2011-07-13|1121.20
#2011-07-14|1120.15
#2011-07-15|1126.20
#2011-07-18|1123.69
#2011-07-19|1116.84
#2011-07-20|1138.23
#2011-07-21|1155.37
#2011-07-22|1149.65
#2011-07-25|1137.45
#2011-07-26|1141.52
#2011-07-27|1111.20
#2011-07-28|1117.18
#2011-07-29|1108.22
#2011-08-01|1117.87
#2011-08-02|1099.98
#2011-08-03|1087.57
#2011-08-04|1062.90
#2011-08-05|1046.72
#2011-08-08|1022.56
#2011-08-09|1020.96
#2011-08-10|1074.97
#2011-08-11|1089.08
#2011-08-12|1083.40
#2011-08-15|1083.80
#2011-08-16|1074.16
#2011-08-17|1092.24
#2011-08-18|1096.12
#2011-08-19|1093.56
#2011-08-22|1100.18
#2011-08-23|1123.94
#2011-08-24|1113.09
#2011-08-25|1092.54
#2011-08-26|1106.14
#2011-08-29|1109.91
#2011-08-30|1104.59
#2011-08-31|1106.55
#2011-09-01|1101.49
#2011-09-02|1099.86
#2011-09-05| .
#2011-09-06|1122.54
#2011-09-07|1120.00
#2011-09-08|1122.57
#2011-09-09|1122.19
#2011-09-12|1106.54
#2011-09-13|1103.99
#2011-09-14|1112.09
#2011-09-15|1122.25
#2011-09-16|1102.68
#2011-09-19|1103.05
#2011-09-20|1096.45
#2011-09-21|1095.36
#2011-09-22|1092.72
#2011-09-23|1089.00
#2011-09-26|1081.83
#2011-09-27|1094.02
#2011-09-28|1095.42
#2011-09-29|1084.44
#2011-09-30|1081.55
#2011-10-03|1076.29
#2011-10-04|1060.37
#2011-10-05|1036.34
#2011-10-06|1053.49
#2011-10-07|1051.07
#2011-10-10|1050.92
#2011-10-11|1050.18
#2011-10-12|1032.24
#2011-10-13|1024.65
#2011-10-14|1011.55
#2011-10-17|1022.98
#2011-10-18|1013.56
#2011-10-19|1020.83
#2011-10-20|1045.29
#2011-10-21|1055.32
#2011-10-24|1060.51
#2011-10-25|1055.18
#2011-10-26|1049.67
#2011-10-27|1048.56
#2011-10-28|1044.98
#2011-10-31|1015.10
#2011-11-01|1019.92
#2011-11-02|1008.97
#2011-11-03|1002.84
#2011-11-04|1001.52
#2011-11-07|1008.50
#2011-11-08| 996.43
#2011-11-09|1010.86
#2011-11-10|1004.45
#2011-11-11|1004.02
#2011-11-14|1011.26
#2011-11-15|1003.46
#2011-11-16|1002.59
#2011-11-17|1017.23
#2011-11-18|1014.27
#2011-11-21|1016.36
#2011-11-22|1023.52
#2011-11-23|1016.22
#2011-11-24| .
#2011-11-25|1012.83
#2011-11-28| 999.20
#2011-11-29|1000.81
#2011-11-30|1012.78
#2011-12-01|1019.53
#2011-12-02|1016.17
#2011-12-05|1017.58
#2011-12-06|1006.94
#2011-12-07|1016.68
#2011-12-08|1011.10
#2011-12-09|1002.97
#2011-12-12|1001.16
#2011-12-13| 998.98
#2011-12-14|1002.57
#2011-12-15| 993.25
#2011-12-16|1011.42
#2011-12-19|1002.65
#2011-12-20| 998.89
#2011-12-21| 999.86
#2011-12-22|1004.81
#2011-12-23|1007.45
#2011-12-26| .
#2011-12-27| 999.19
#2011-12-28| 992.27
#2011-12-29| 996.34
#2011-12-30|1017.41
#2012-01-02| .
#2012-01-03|1020.60
#2012-01-04|1036.32
#2012-01-05|1020.46
#2012-01-06|1018.17
#2012-01-09|1022.35
#2012-01-10|1049.61
#2012-01-11|1033.16
#2012-01-12|1032.92
#2012-01-13|1027.46
#2012-01-16| .
#2012-01-17|1030.89
#2012-01-18|1033.06
#2012-01-19|1023.61
#2012-01-20|1028.87
#2012-01-23|1024.40
#2012-01-24|1016.08
#2012-01-25|1017.81
#2012-01-26|1029.88
#2012-01-27|1040.98
#2012-01-30|1039.08
#2012-01-31|1029.74
#2012-02-01|1021.42
#2012-02-02|1011.55
#2012-02-03|1013.58
#2012-02-06|1018.60
#2012-02-07|1037.90
#2012-02-08|1036.44
#2012-02-09|1053.99
#2012-02-10|1061.68
#2012-02-13|1057.27
#2012-02-14|1057.16
#2012-02-15|1071.03
#2012-02-16|1072.64
#2012-02-17|1069.87
#2012-02-20| .
#2012-02-21|1073.53
#2012-02-22|1070.65
#2012-02-23|1067.45
#2012-02-24|1052.49
#2012-02-27|1044.15
#2012-02-28|1052.32
#2012-02-29|1058.56
#2012-03-01|1060.40
#2012-03-02|1067.67
#2012-03-05|1067.68
#2012-03-06|1077.05
#2012-03-07|1073.25
#2012-03-08|1079.07
#2012-03-09|1073.42
#2012-03-12|1069.43
#2012-03-13|1068.64
#2012-03-14|1057.34
#2012-03-15|1064.70
#2012-03-16|1066.72
#2012-03-19|1047.40
#2012-03-20|1044.26
#2012-03-21|1044.71
#2012-03-22|1060.03
#2012-03-23|1056.63
#2012-03-26|1042.98
#2012-03-27|1062.70
#2012-03-28|1052.52
#2012-03-29|1057.41
#2012-03-30|1054.77
#2012-04-02|1055.17
#2012-04-03|1063.55
#2012-04-04|1047.06
#2012-04-05|1059.58
#2012-04-06| .
#2012-04-09|1060.93
#2012-04-10|1069.51
#2012-04-11|1052.44
#2012-04-12|1046.48
#2012-04-13|1051.10
#2012-04-16|1060.96
#2012-04-17|1061.54
#2012-04-18|1052.00
#2012-04-19|1047.94
#2012-04-20|1038.92
#2012-04-23|1023.27
#2012-04-24|1027.64
#2012-04-25|1023.63
#2012-04-26|1015.02
#2012-04-27|1013.80
#2012-04-30|1020.44
#2012-05-01|1016.63
#2012-05-02|1010.72
#2012-05-03|1007.83
#2012-05-04|1010.85
#2012-05-07| 999.89
#2012-05-08| 996.13
#2012-05-09| 983.02
#2012-05-10| 997.09
#2012-05-11| 983.00
#2012-05-14| 993.90
#2012-05-15| 975.42
#2012-05-16| 958.46
#2012-05-17| 959.41
#2012-05-18| 953.16
#2012-05-21| 957.77
#2012-05-22| 944.86
#2012-05-23| 941.77
#2012-05-24| 943.20
#2012-05-25| 944.29
#2012-05-28| .
#2012-05-29| 934.80
#2012-05-30| 940.83
#2012-05-31| 959.45
#2012-06-01| 946.92
#2012-06-04| 946.66
#2012-06-05| 948.27
#2012-06-06| 934.18
#2012-06-07| 939.57
#2012-06-08| 928.47
#2012-06-11| 942.75
#2012-06-12| 936.33
#2012-06-13| 940.93
#2012-06-14| 934.10
#2012-06-15| 948.94
#2012-06-18| 948.38
#2012-06-19| 945.18
#2012-06-20| 956.20
#2012-06-21| 950.16
#2012-06-22| 942.11
#2012-06-25| 942.65
#2012-06-26| 947.08
#2012-06-27| 954.43
#2012-06-28| 964.05
#2012-06-29| 975.83
#2012-07-02| 972.14
#2012-07-03| 979.67
#2012-07-04| .
#2012-07-05| 974.46
#2012-07-06| 980.05
#2012-07-09| 981.74
#2012-07-10| 977.09
#2012-07-11| 974.06
#2012-07-12| 969.89
#2012-07-13| 957.73
#2012-07-16| 959.13
#2012-07-17| 936.17
#2012-07-18| 919.48
#2012-07-19| 928.38
#2012-07-20| 909.08
#2012-07-23| 893.21
#2012-07-24| 882.53
#2012-07-25| 864.55
#2012-07-26| 863.78
#2012-07-27| 863.78
#2012-07-30| 850.02
#2012-07-31| 863.42
#2012-08-01| 850.24
#2012-08-02| 860.29
#2012-08-03| 861.12
#2012-08-06| 869.77
#2012-08-07| 895.63
#2012-08-08| 898.35
#2012-08-09| 906.10
#2012-08-10| 898.54
#2012-08-13| 902.17
#2012-08-14| 917.12
#2012-08-15| 904.37
#2012-08-16| 899.52
#2012-08-17| 901.56
#2012-08-20| 903.36
#2012-08-21| 898.40
#2012-08-22| 895.31
#2012-08-23| 904.78
#2012-08-24| 907.46
#2012-08-27| 901.87
#2012-08-28| 874.70
#2012-08-29| 875.45
#2012-08-30| 871.52
#2012-08-31| 877.37
#2012-09-03| .
#2012-09-04| 851.78
#2012-09-05| 847.83
#2012-09-06| 837.71
#2012-09-07| 859.10
#2012-09-10| 857.00
#2012-09-11| 852.39
#2012-09-12| 851.93
#2012-09-13| 868.53
#2012-09-14| 868.42
#2012-09-17| 865.49
#2012-09-18| 880.71
#2012-09-19| 898.03
#2012-09-20| 887.09
#2012-09-21| 903.65
#2012-09-24| 911.31
#2012-09-25| 909.20
#2012-09-26| 911.49
#2012-09-27| 923.26
#2012-09-28| 922.64
#2012-10-01| 934.18
#2012-10-02| 932.23
#2012-10-03| 935.22
#2012-10-04| 924.56
#2012-10-05| 921.28
#2012-10-08| 925.29
#2012-10-09| 904.45
#2012-10-10| 903.04
#2012-10-11| 906.45
#2012-10-12| 906.25
#2012-10-15| 907.70
#2012-10-16| 908.04
#2012-10-17| 915.49
#2012-10-18| 919.02
#2012-10-19| 926.46
#2012-10-22| 918.76
#2012-10-23| 887.13
#2012-10-24| 881.18
#2012-10-25| 891.94
#2012-10-26| 881.48
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 886.55
#2012-11-01| 883.68
#2012-11-02| 886.88
#2012-11-05| 879.07
#2012-11-06| 898.93
#2012-11-07| 913.45
#2012-11-08| 907.59
#2012-11-09| 894.97
#2012-11-12| 890.37
#2012-11-13| 896.85
#2012-11-14| 889.40
#2012-11-15| 904.43
#2012-11-16| 913.35
#2012-11-19| 935.49
#2012-11-20| 930.84
#2012-11-21| 928.54
#2012-11-22| .
#2012-11-23| 931.72
#2012-11-26| 949.12
#2012-11-27| 946.04
#2012-11-28| 934.38
#2012-11-29| 945.53
#2012-11-30| 942.99
#2012-12-03| 931.03
#2012-12-04| 931.56
#2012-12-05| 932.18
#2012-12-06| 938.24
#2012-12-07| 945.60
#2012-12-10| 942.19
#2012-12-11| 937.61
#2012-12-12| 932.07
#2012-12-13| 918.71
#2012-12-14| 932.25
#2012-12-17| 971.42
#2012-12-18| 960.01
#2012-12-19| 961.91
#2012-12-20| 968.54
#2012-12-21| 973.39
#2012-12-24| 971.91
#2012-12-25| 977.89
#2012-12-26| 968.92
#2012-12-27| 962.36
#2012-12-28| 950.52
#2012-12-31| 948.50
#2013-01-01| 948.50
#2013-01-02| 948.79
#2013-01-03| 945.57
#2013-01-04| 964.67
#2013-01-07| 953.46
#2013-01-08| 955.93
#2013-01-09| 949.53
#2013-01-10| 949.12
#2013-01-11| 944.39
#2013-01-14| 943.94
#2013-01-15| 951.05
#2013-01-16| 944.36
#2013-01-17| 942.75
#2013-01-18| 944.14
#2013-01-21| 940.87
#2013-01-22| 940.11
#2013-01-23| 938.71
#2013-01-24| 924.32
#2013-01-25| 923.49
#2013-01-28| 921.06
#2013-01-29| 931.22
#2013-01-30| 929.11
#2013-01-31| 931.02
#2013-02-01| 920.63
#2013-02-04| 919.09
#2013-02-05| 899.87
#2013-02-06| 910.37
#2013-02-07| 912.94
#2013-02-08| 911.89
#2013-02-11| 908.51
#2013-02-12| 911.17
#2013-02-13| 898.03
#2013-02-14| 902.29
#2013-02-15| 915.00
#2013-02-18| 915.91
#2013-02-19| 917.43
#2013-02-20| 940.29
#2013-02-21| 932.81
#2013-02-22| 932.40
#2013-02-25| 927.50
#2013-02-26| 935.54
#2013-02-27| 930.40
#2013-02-28| 936.06
#2013-03-01| 940.94
#2013-03-04| 943.85
#2013-03-05| 941.57
#2013-03-06| 945.88
#2013-03-07| 945.73
#2013-03-08| 938.84
#2013-03-11| 941.41
#2013-03-12| 933.53
#2013-03-13| 924.16
#2013-03-14| 930.24
#2013-03-15| 941.62
#2013-03-18| 934.16
#2013-03-19| 949.86
#2013-03-20| 940.30
#2013-03-21| 957.00
#2013-03-22| 956.66
#2013-03-25| 961.30
#2013-03-26| 970.87
#2013-03-27| 981.49
#2013-03-28| 991.76
#2013-03-29|1003.48
#2013-04-01| 997.56
#2013-04-02| 986.36
#2013-04-03|1013.92
#2013-04-04| 995.50
#2013-04-05| 986.49
#2013-04-08| 987.31
#2013-04-09| 980.13
#2013-04-10|1005.39
#2013-04-11|1028.42
#2013-04-12|1084.81
#2013-04-15|1126.86
#2013-04-16|1113.44
#2013-04-17|1095.38
#2013-04-18|1074.94
#2013-04-19|1083.65
#2013-04-22|1083.95
#2013-04-23|1087.74
#2013-04-24|1087.26
#2013-04-25|1086.88
#2013-04-26|1090.40
#2013-04-29|1088.14
#2013-04-30|1100.56
#2013-05-01|1110.69
#2013-05-02|1110.35
#2013-05-03|1106.74
#2013-05-06|1105.24
#2013-05-07|1123.63
#2013-05-08|1139.01
#2013-05-09|1126.87
#2013-05-10|1117.24
#2013-05-13|1118.35
#2013-05-14|1153.51
#2013-05-15|1147.47
#2013-05-16|1170.58
#2013-05-17|1160.99
#2013-05-20|1215.55
#2013-05-21|1221.25
#2013-05-22|1190.34
#2013-05-23|1131.96
#2013-05-24|1162.84
#2013-05-27|1124.20
#2013-05-28|1099.47
#2013-05-29|1158.91
#2013-05-30|1106.55
#2013-05-31|1090.25
#2013-06-03|1094.73
#2013-06-04|1104.79
#2013-06-05|1075.85
#2013-06-06|1027.58
#2013-06-07|1040.37
#2013-06-10|1053.74
#2013-06-11|1048.40
#2013-06-12|1073.72
#2013-06-13|1061.97
#2013-06-14|1084.08
#2013-06-17|1116.79
#2013-06-18|1117.81
#2013-06-19|1122.55
#2013-06-20|1088.14
#2013-06-21|1099.14
#2013-06-24|1097.00
#2013-06-25|1080.08
#2013-06-26|1085.09
#2013-06-27|1101.18
#2013-06-28|1101.96
#2013-07-01|1099.15
#2013-07-02|1121.97
#2013-07-03|1104.71
#2013-07-04|1114.77
#2013-07-05|1125.62
#2013-07-08|1112.32
#2013-07-09|1139.88
#2013-07-10|1147.88
#2013-07-11|1166.39
#2013-07-12|1162.54
#2013-07-15|1156.68
#2013-07-16|1174.00
#2013-07-17|1173.63
#2013-07-18|1163.40
#2013-07-19|1159.09
#2013-07-22|1166.60
#2013-07-23|1166.91
#2013-07-24|1162.31
#2013-07-25|1135.83
#2013-07-26|1135.84
#2013-07-29|1102.13
#2013-07-30|1133.75
#2013-07-31|1105.09
#2013-08-01|1135.82
#2013-08-02|1163.40
#2013-08-05|1150.48
#2013-08-06|1168.37
#2013-08-07|1143.65
#2013-08-08|1141.76
#2013-08-09|1135.58
#2013-08-12|1139.48
#2013-08-13|1134.70
#2013-08-14|1143.69
#2013-08-15|1139.12
#2013-08-16|1128.25
#2013-08-19|1120.14
#2013-08-20|1108.72
#2013-08-21|1082.74
#2013-08-22|1060.29
#2013-08-23|1064.54
#2013-08-26|1055.63
#2013-08-27|1075.79
#2013-08-28|1042.18
#2013-08-29|1024.36
#2013-08-30|1030.35
#2013-09-02|1034.72
#2013-09-03|1057.07
#2013-09-04|1055.36
#2013-09-05|1067.93
#2013-09-06|1067.10
#2013-09-09|1074.45
#2013-09-10|1066.94
#2013-09-11|1075.20
#2013-09-12|1075.32
#2013-09-13|1074.56
#2013-09-16|1081.68
#2013-09-17|1072.62
#2013-09-18|1074.08
#2013-09-19|1085.82
#2013-09-20|1082.56
#2013-09-23|1088.23
#2013-09-24|1081.59
#2013-09-25|1084.05
#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| 981.68
#2014-03-28| 977.40
#2014-03-31| 978.63
#2014-04-01| 968.19
#2014-04-02| 959.55
#2014-04-03| 961.26
#2014-04-04| 966.51
#2014-04-07| 960.63
#2014-04-08| 956.82
#2014-04-09| 952.75
#2014-04-10| 947.94
#2014-04-11| 950.49
#2014-04-14| 945.47
#2014-04-15| 941.90
#2014-04-16| 953.88
#2014-04-17| 958.26
#2014-04-18| 960.83
#2014-04-21| 960.20
#2014-04-22| 960.15
#2014-04-23| 961.56
#2014-04-24| 951.06
#2014-04-25| 948.10
#2014-04-28| 942.45
#2014-04-29| 949.50
#2014-04-30| 953.14
#2014-05-01| 971.29
#2014-05-02| 964.09
#2014-05-05| 960.20
#2014-05-06| 963.38
#2014-05-07| 956.66
#2014-05-08| 969.11
#2014-05-09| 974.07
#2014-05-12| 974.23
#2014-05-13| 979.69
#2014-05-14| 986.66
#2014-05-15| 995.31
#2014-05-16| 981.78
#2014-05-19| 984.75
#2014-05-20| 996.54
#2014-05-21| 996.39
#2014-05-22| 991.18
#2014-05-23| 997.46
#2014-05-26|1010.58
#2014-05-27|1004.34
#2014-05-28|1004.87
#2014-05-29|1005.45
#2014-05-30|1013.92
#2014-06-02|1018.69
#2014-06-03|1021.76
#2014-06-04|1017.88
#2014-06-05|1012.94
#2014-06-06|1006.78
#2014-06-09|1002.57
#2014-06-10|1005.82
#2014-06-11|1009.78
#2014-06-12|1012.80
#2014-06-13|1014.18
#2014-06-16|1009.79
#2014-06-17|1013.07
#2014-06-18|1016.43
#2014-06-19|1028.70
#2014-06-20|1024.34
#2014-06-23|1016.36
#2014-06-24|1023.43
#2014-06-25|1022.70
#2014-06-26|1035.66
#2014-06-27|1038.12
#2014-06-30|1042.78
#2014-07-01|1042.84
#2014-07-02|1047.32
#2014-07-03|1054.91
#2014-07-04|1053.05
#2014-07-07|1055.17
#2014-07-08|1052.95
#2014-07-09|1043.27
#2014-07-10|1040.18
#2014-07-11|1034.04
#2014-07-14|1042.78
#2014-07-15|1048.67
#2014-07-16|1054.87
#2014-07-17|1054.14
#2014-07-18|1049.97
#2014-07-21|1049.59
#2014-07-22|1052.21
#2014-07-23|1050.18
#2014-07-24|1045.05
#2014-07-25|1045.93
#2014-07-28|1043.36
#2014-07-29|1040.82
#2014-07-30|1036.25
#2014-07-31|1031.27
#2014-08-01|1038.91
#2014-08-04|1038.49
#2014-08-05|1033.50
#2014-08-06|1024.96
#2014-08-07|1031.46
#2014-08-08|1022.91
#2014-08-11|1033.13
#2014-08-12|1038.91
#2014-08-13|1037.57
#2014-08-14|1042.45
#2014-08-15|1048.01
#2014-08-18|1047.96
#2014-08-19|1061.57
#2014-08-20|1062.86
#2014-08-21|1061.65
#2014-08-22|1058.36
#2014-08-25|1051.53
#2014-08-26|1046.65
#2014-08-27|1043.33
#2014-08-28|1035.20
#2014-08-29|1026.02
#2014-09-01|1033.69
#2014-09-02|1035.45
#2014-09-03|1047.20
#2014-09-04|1049.90
#2014-09-05|1045.48
#2014-09-08|1045.43
#2014-09-09|1036.38
#2014-09-10|1039.60
#2014-09-11|1043.52
#2014-09-12|1041.75
#2014-09-15|1037.94
#2014-09-16|1037.24
#2014-09-17|1031.93
#2014-09-18|1028.69
#2014-09-19|1023.38
#2014-09-22|1021.27
#2014-09-23|1022.75
#2014-09-24|1027.88
#2014-09-25|1034.08
#2014-09-26|1031.32
#2014-09-29|1027.49
#2014-09-30|1014.32
#2014-10-01|1011.92
#2014-10-02| 998.49
#2014-10-03| 987.98
#2014-10-06| 993.18
#2014-10-07|1004.21
#2014-10-08| 999.29
#2014-10-09|1005.82
#2014-10-10| 995.64
#2014-10-13|1004.75
#2014-10-14| 994.49
#2014-10-15|1004.34
#2014-10-16| 985.71
#2014-10-17| 980.90
#2014-10-20|1001.31
#2014-10-21| 999.38
#2014-10-22|1012.03
#2014-10-23|1006.82
#2014-10-24|1009.74
#2014-10-27|1036.13
#2014-10-28|1046.41
#2014-10-29|1047.19
#2014-10-30|1049.70
#2014-10-31|1053.85
#2014-11-03|1041.25
#2014-11-04|1059.87
#2014-11-05|1073.95
#2014-11-06|1056.06
#2014-11-07|1067.77
#2014-11-10|1066.27
#2014-11-11|1067.02
#2014-11-12|1069.12
#2014-11-13|1075.50
#2014-11-14|1083.92
#2014-11-17|1059.89
#2014-11-18|1067.23
#2014-11-19|1063.15
#2014-11-20|1048.30
#2014-11-21|1056.68
#2014-11-24|1052.62
#2014-11-25|1050.14
#2014-11-26|1058.69
#2014-11-27|1038.50
#2014-11-28|1045.99
#2014-12-01|1044.00
#2014-12-02|1050.90
#2014-12-03|1041.37
#2014-12-04|1040.46
#2014-12-05|1036.08
#2014-12-08|1031.50
#2014-12-09|1043.61
#2014-12-10|1040.32
#2014-12-11|1032.96
#2014-12-12|1046.29
#2014-12-15|1030.65
#2014-12-16|1025.46
#2014-12-17|1023.99
#2014-12-18|1026.48
#2014-12-19|1036.57
#2014-12-22|1036.85
#2014-12-23|1030.46
#2014-12-24|1040.84
#2014-12-25|1032.35
#2014-12-26|1044.64
#2014-12-29|1053.05
#2014-12-30|1044.73
#2014-12-31|1044.03
#2015-01-01|1044.03
#2015-01-02|1041.03
#2015-01-05|1035.42
#2015-01-06|1018.74
#2015-01-07|1013.17
#2015-01-08|1025.41
#2015-01-09|1031.79
#2015-01-12|1033.77
#2015-01-13|1032.03
#2015-01-14|1036.40
#2015-01-15|1050.60
#2015-01-16|1046.15
#2015-01-19|1058.86
#2015-01-20|1061.83
#2015-01-21|1054.11
#2015-01-22|1048.21
#2015-01-23|1062.37
#2015-01-26|1058.27
#2015-01-27|1086.67
#2015-01-28|1095.25
#2015-01-29|1092.63
#2015-01-30|1102.85
#2015-02-02|1098.15
#2015-02-03|1081.63
#2015-02-04|1089.52
#2015-02-05|1079.03
#2015-02-06|1070.87
#2015-02-09|1071.97
#2015-02-10|1074.39
#2015-02-11|1066.91
#2015-02-12|1083.22
#2015-02-13|1068.18
#2015-02-16|1067.57
#2015-02-17|1070.96
#2015-02-18|1069.57
#2015-02-19|1076.60
#2015-02-20|1078.04
#2015-02-23|1076.60
#2015-02-24|1074.57
#2015-02-25|1078.95
#2015-02-26|1078.20
#2015-02-27|1073.70
#2015-03-02|1062.73
#2015-03-03|1064.70
#2015-03-04|1059.66
#2015-03-05|1065.18
#2015-03-06|1061.28
#2015-03-09|1043.97
#2015-03-10|1038.50
#2015-03-11|1037.21
#2015-03-12|1036.31
#2015-03-13|1044.95
#2015-03-16|1040.61
#2015-03-17|1044.00
#2015-03-18|1049.49
#2015-03-19|1052.03
#2015-03-20|1060.15
#2015-03-23|1064.87
#2015-03-24|1073.31
#2015-03-25|1082.55
#2015-03-26|1076.92
#2015-03-27|1080.31
#2015-03-30|1082.16
#2015-03-31|1088.44
#2015-04-01|1078.38
#2015-04-02|1086.26
#2015-04-03|1089.11
#2015-04-06|1086.65
#2015-04-07|1080.10
#2015-04-08|1099.35
#2015-04-09|1104.98
#2015-04-10|1104.65
#2015-04-13|1094.59
#2015-04-14|1110.33
#2015-04-15|1108.93
#2015-04-16|1107.93
#2015-04-17|1102.53
#2015-04-20|1092.99
#2015-04-21|1111.11
#2015-04-22|1112.78
#2015-04-23|1112.30
#2015-04-24|1123.47
#2015-04-27|1124.54
#2015-04-28|1128.91
#2015-04-29|1128.91
#2015-04-30|1115.78
#2015-05-01|1103.22
#2015-05-04|1106.25
#2015-05-05|1105.80
#2015-05-06|1108.64
#2015-05-07|1118.69
#2015-05-08|1117.56
#2015-05-11|1121.12
#2015-05-12|1131.69
#2015-05-13|1132.62
#2015-05-14|1126.06
#2015-05-15|1131.61
#2015-05-18|1138.98
#2015-05-19|1137.27
#2015-05-20|1148.99
#2015-05-21|1154.48
#2015-05-22|1151.94
#2015-05-25|1168.73
#2015-05-26|1161.14
#2015-05-27|1156.93
#2015-05-28|1156.70
#2015-05-29|1163.11
#2015-06-01|1172.69
#2015-06-02|1184.70
#2015-06-03|1178.99
#2015-06-04|1167.53
#2015-06-05|1154.43
#2015-06-08|1136.38
#2015-06-09|1137.24
#2015-06-10|1149.99
#2015-06-11|1153.46
#2015-06-12|1141.30
#2015-06-15|1135.13
#2015-06-16|1142.33
#2015-06-17|1127.85
#2015-06-18|1139.30
#2015-06-19|1139.22
#2015-06-22|1148.70
#2015-06-23|1158.55
#2015-06-24|1150.12
#2015-06-25|1141.55
#2015-06-26|1130.76
#2015-06-29|1123.69
#2015-06-30|1129.92
#2015-07-01|1121.11
#2015-07-02|1117.11
#2015-07-03|1120.06
#2015-07-06|1109.90
#2015-07-07|1136.41
#2015-07-08|1111.62
#2015-07-09|1121.29
#2015-07-10|1114.56
#2015-07-13|1137.80
#2015-07-14|1147.09
#2015-07-15|1147.06
#2015-07-16|1160.55
#2015-07-17|1163.48
#2015-07-20|1163.37
#2015-07-21|1181.18
#2015-07-22|1175.04
#2015-07-23|1174.96
#2015-07-24|1178.71
#2015-07-27|1163.67
#2015-07-28|1172.00
#2015-07-29|1178.27
#2015-07-30|1180.21
#2015-07-31|1212.84
#2015-08-03|1198.40
#2015-08-04|1224.07
#2015-08-05|1217.36
#2015-08-06|1196.46
#2015-08-07|1205.11
#2015-08-10|1207.03
#2015-08-11|1190.36
#2015-08-12|1202.00
#2015-08-13|1215.58
#2015-08-14|1216.04
#2015-08-17|1222.70
#2015-08-18|1212.76
#2015-08-19|1208.98
#2015-08-20|1194.69
#2015-08-21|1166.80
#2015-08-24|1131.85
#2015-08-25|1095.07
#2015-08-26|1139.55
#2015-08-27|1146.15
#2015-08-28|1154.75
#2015-08-31|1146.97
#2015-09-01|1111.25
#2015-09-02|1098.21
#2015-09-03|1095.90
#2015-09-04|1106.94
#2015-09-07|1113.65
#2015-09-08|1099.81
#2015-09-09|1147.32
#2015-09-10|1137.80
#2015-09-11|1130.43
#2015-09-14|1142.70
#2015-09-15|1148.31
#2015-09-16|1130.74
#2015-09-17|1128.80
#2015-09-18|1129.60
#2015-09-21|1126.00
#2015-09-22|1134.37
#2015-09-23|1121.23
#2015-09-24|1112.03
#2015-09-25|1129.06
#2015-09-28|1130.41
#2015-09-29|1101.34
#2015-09-30|1121.05
#2015-10-01|1132.21
#2015-10-02|1133.90
#2015-10-05|1143.20
#2015-10-06|1145.68
#2015-10-07|1156.15
#2015-10-08|1154.39
#2015-10-09|1164.74
#2015-10-12|1169.46
#2015-10-13|1173.83
#2015-10-14|1168.57
#2015-10-15|1190.82
#2015-10-16|1197.12
#2015-10-19|1200.27
#2015-10-20|1186.56
#2015-10-21|1197.34
#2015-10-22|1195.62
#2015-10-23|1199.00
#2015-10-26|1201.18
#2015-10-27|1203.60
#2015-10-28|1203.78
#2015-10-29|1187.43
#2015-10-30|1188.19
#2015-11-02|1158.96
#2015-11-03|1161.30
#2015-11-04|1158.83
#2015-11-05|1160.57
#2015-11-06|1156.53
#2015-11-09|1154.42
#2015-11-10|1132.62
#2015-11-11|1135.81
#2015-11-12|1141.56
#2015-11-13|1120.46
#2015-11-16|1113.33
#2015-11-17|1124.49
#2015-11-18|1113.63
#2015-11-19|1125.08
#2015-11-20|1123.60
#2015-11-23|1119.84
#2015-11-24|1115.26
#2015-11-25|1116.53
#2015-11-26|1120.67
#2015-11-27|1104.02
#2015-11-30|1086.00
#2015-12-01|1115.63
#2015-12-02|1114.97
#2015-12-03|1106.87
#2015-12-04|1098.82
#2015-12-07|1094.32
#2015-12-08|1085.65
#2015-12-09|1088.68
#2015-12-10|1093.59
#2015-12-11|1095.84
#2015-12-14|1086.74
#2015-12-15|1078.34
#2015-12-16|1081.82
#2015-12-17|1097.86
#2015-12-18|1091.56
#2015-12-21|1095.31
#2015-12-22|1100.48
#2015-12-23|1103.24
#2015-12-24|1105.47
#2015-12-25|1085.54
#2015-12-28|1098.67
#2015-12-29|1103.05
#2015-12-30|1112.57
#2015-12-31|1115.14
#2016-01-01|1115.14
#2016-01-04|1091.07
#2016-01-05|1101.21
#2016-01-06|1100.81
#2016-01-07|1097.89
#2016-01-08|1085.22
#2016-01-11|1077.95
#2016-01-12|1058.94
#2016-01-13|1073.75
#2016-01-14|1062.65
#2016-01-15|1068.59
#2016-01-18|1055.56
#2016-01-19|1049.51
#2016-01-20|1021.03
#2016-01-21| 986.50
#2016-01-22|1019.63
#2016-01-25|1029.94
#2016-01-26|1011.29
#2016-01-27|1033.14
#2016-01-28|1034.03
#2016-01-29|1056.10
#2016-02-01|1069.81
#2016-02-02|1088.68
#2016-02-03|1084.59
#2016-02-04|1090.71
#2016-02-05|1075.24
#2016-02-08|1093.85
#2016-02-09|1075.89
#2016-02-10|1050.54
#2016-02-11|1056.75
#2016-02-12|1046.35
#2016-02-15|1082.27
#2016-02-16|1068.93
#2016-02-17|1058.39
#2016-02-18|1075.72
#2016-02-19|1084.49
#2016-02-22|1080.18
#2016-02-23|1080.88
#2016-02-24|1080.12
#2016-02-25|1092.03
#2016-02-26|1102.05
#2016-02-29|1081.78
#2016-03-01|1086.38
#2016-03-02|1114.85
#2016-03-03|1128.31
#2016-03-04|1138.29
#2016-03-07|1120.08
#2016-03-08|1107.38
#2016-03-09|1092.98
#2016-03-10|1075.44
#2016-03-11|1078.32
#2016-03-14|1087.32
#2016-03-15|1091.09
#2016-03-16|1078.63
#2016-03-17|1091.15
#2016-03-18|1089.49
#2016-03-21|1090.41
#2016-03-22|1097.84
#2016-03-23|1097.30
#2016-03-24|1094.80
#2016-03-25|1102.28
#2016-03-28|1108.46
#2016-03-29|1113.71
#2016-03-30|1117.36
#2016-03-31|1125.70
#2016-04-01|1092.89
#2016-04-04|1103.34
#2016-04-05|1086.60
#2016-04-06|1096.79
#2016-04-07|1107.12
#2016-04-08|1106.99
#2016-04-11|1106.48
#2016-04-12|1109.53
#2016-04-13|1117.65
#2016-04-14|1140.59
#2016-04-15|1144.18
#2016-04-18|1118.83
#2016-04-19|1133.09
#2016-04-20|1133.46
#2016-04-21|1139.88
#2016-04-22|1117.79
#2016-04-25|1117.98
#2016-04-26|1115.89
#2016-04-27|1109.21
#2016-04-28|1113.54
#2016-04-29|1118.03
#2016-05-02|1102.15
#2016-05-03|1105.86
#2016-05-04|1100.92
#2016-05-05|1100.77
#2016-05-06|1102.70
#2016-05-09|1094.48
#2016-05-10|1103.61
#2016-05-11|1104.35
#2016-05-12|1104.82
#2016-05-13|1088.32
#2016-05-16|1081.12
#2016-05-17|1097.71
#2016-05-18|1084.10
#2016-05-19|1075.78
#2016-05-20|1078.78
#2016-05-23|1074.58
#2016-05-24|1067.23
#2016-05-25|1077.43
#2016-05-26|1082.41
#2016-05-27|1088.88
#2016-05-30|1086.80
#2016-05-31|1096.57
#2016-06-01|1084.95
#2016-06-02|1083.29
#2016-06-03|1087.63
#2016-06-06|1097.24
#2016-06-07|1110.56
#2016-06-08|1125.01
#2016-06-09|1127.64
#2016-06-10|1126.27
#2016-06-13|1092.73
#2016-06-14|1090.53
#2016-06-15|1078.95
#2016-06-16|1072.14
#2016-06-17|1075.69
#2016-06-20|1096.36
#2016-06-21|1093.43
#2016-06-22|1077.83
#2016-06-23|1073.51
#2016-06-24|1044.06
#2016-06-27|1068.06
#2016-06-28|1067.02
#2016-06-29|1091.89
#2016-06-30|1098.27
#2016-07-01|1097.24
#2016-07-04|1107.77
#2016-07-05|1104.80
#2016-07-06|1102.82
#2016-07-07|1107.84
#2016-07-08|1091.30
#2016-07-11|1094.96
#2016-07-12|1085.59
#2016-07-13|1094.39
#2016-07-14|1095.92
#2016-07-15|1101.51
#2016-07-18|1102.25
#2016-07-19|1108.87
#2016-07-20|1109.64
#2016-07-21|1117.73
#2016-07-22|1116.67
#2016-07-25|1125.13
#2016-07-26|1129.99
#2016-07-27|1120.72
#2016-07-28|1112.29
#2016-07-29|1122.52
#2016-08-01|1122.20
#2016-08-02|1122.18
#2016-08-03|1093.36
#2016-08-04|1096.43
#2016-08-05|1092.28
#2016-08-08|1095.20
#2016-08-09|1096.45
#2016-08-10|1096.41
#2016-08-11|1091.88
#2016-08-12|1106.74
#2016-08-15|1100.11
#2016-08-16|1092.76
#2016-08-17|1095.92
#2016-08-18|1078.63
#2016-08-19|1079.67
#2016-08-22|1085.06
#2016-08-23|1100.44
#2016-08-24|1097.55
#2016-08-25|1102.19
#2016-08-26|1096.60
#2016-08-29|1086.92
#2016-08-30|1082.88
#2016-08-31|1097.37
#2016-09-01|1097.91
#2016-09-02|1103.21
#2016-09-05|1121.12
#2016-09-06|1126.69
#2016-09-07|1150.99
#2016-09-08|1148.48
#2016-09-09|1143.00
#2016-09-12|1133.17
#2016-09-13|1117.58
#2016-09-14|1113.71
#2016-09-15|1109.79
#2016-09-16|1119.65
#2016-09-19|1125.05
#2016-09-20|1142.77
#2016-09-21|1162.51
#2016-09-22|1165.74
#2016-09-23|1163.61
#2016-09-26|1151.49
#2016-09-27|1168.08
#2016-09-28|1158.87
#2016-09-29|1147.90
#2016-09-30|1122.95
#2016-10-03|1123.67
#2016-10-04|1112.38
#2016-10-05|1100.53
#2016-10-06|1093.31
#2016-10-07|1087.62
#2016-10-10|1082.91
#2016-10-11|1083.12
#2016-10-12|1072.42
#2016-10-13|1070.92
#2016-10-14|1079.26
#2016-10-17|1080.69
#2016-10-18|1087.84
#2016-10-19|1090.98
#2016-10-20|1095.61
#2016-10-21|1099.24
#2016-10-24|1096.52
#2016-10-25|1096.87
#2016-10-26|1104.34
#2016-10-27|1096.56
#2016-10-28|1087.24
#2016-10-31|1092.15
#2016-11-01|1111.46
#2016-11-02|1107.83
#2016-11-03|1105.22
#2016-11-04|1092.94
#2016-11-07|1084.88
#2016-11-08|1085.82
#2016-11-09|1066.96
#2016-11-10|1073.40
#2016-11-11|1047.62
#2016-11-14|1035.56
#2016-11-15|1043.75
#2016-11-16|1038.30
#2016-11-17|1043.80
#2016-11-18|1031.89
#2016-11-21|1031.87
#2016-11-22|1031.42
#2016-11-23|1027.41
#2016-11-24|1029.56
#2016-11-25|1038.05
#2016-11-28|1054.22
#2016-11-29|1051.83
#2016-11-30|1047.11
#2016-12-01|1038.61
#2016-12-02|1030.29
#2016-12-05|1022.09
#2016-12-06|1042.85
#2016-12-07|1056.66
#2016-12-08|1082.66
#2016-12-09|1080.99
#2016-12-12|1081.78
#2016-12-13|1091.66
#2016-12-14|1098.75
#2016-12-15|1076.09
#2016-12-16|1073.33
#2016-12-19|1080.94
#2016-12-20|1071.78
#2016-12-21|1067.09
#2016-12-22|1062.14
#2016-12-23|1063.38
#2016-12-26|1061.18
#2016-12-27|1060.63
#2016-12-28|1052.97
#2016-12-29|1045.90
#2016-12-30|1042.04
#2017-01-02|1041.46
#2017-01-03|1039.33
#2017-01-04|1054.67
#2017-01-05|1065.92
#2017-01-06|1059.87
#2017-01-09|1057.43
#2017-01-10|1057.93
#2017-01-11|1058.50
#2017-01-12|1066.36
#2017-01-13|1075.47
#2017-01-16|1073.71
#2017-01-17|1074.34
#2017-01-18|1077.41
#2017-01-19|1067.16
#2017-01-20|1069.24
#2017-01-23|1069.32
#2017-01-24|1060.33
#2017-01-25|1061.02
#2017-01-26|1057.48
#2017-01-27|1060.23
#2017-01-30|1059.88
#2017-01-31|1049.71
#2017-02-01|1055.69
#2017-02-02|1047.79
#2017-02-03|1047.75
#2017-02-06|1048.76
#2017-02-07|1054.70
#2017-02-08|1058.16
#2017-02-09|1050.63
#2017-02-10|1062.23
#2017-02-13|1059.72
#2017-02-14|1057.74
#2017-02-15|1051.05
#2017-02-16|1048.78
#2017-02-17|1051.25
#2017-02-20|1061.83
#2017-02-21|1066.36
#2017-02-22|1068.35
#2017-02-23|1073.39
#2017-02-24|1076.09
#2017-02-27|1074.15
#2017-02-28|1075.48
#2017-03-01|1070.14
#2017-03-02|1068.57
#2017-03-03|1064.08
#2017-03-06|1061.84
#2017-03-07|1059.17
#2017-03-08|1054.27
#2017-03-09|1044.20
#2017-03-10|1049.17
#2017-03-13|1062.45
#2017-03-14|1060.60
#2017-03-15|1055.98
#2017-03-16|1074.18
#2017-03-17|1071.17
#2017-03-20|1079.92
#2017-03-21|1085.09
#2017-03-22|1089.41
#2017-03-23|1100.26
#2017-03-24|1105.43
#2017-03-27|1105.38
#2017-03-28|1112.01
#2017-03-29|1122.76
#2017-03-30|1110.69
#2017-03-31|1107.97
#2017-04-03|1118.12
#2017-04-04|1117.51
#2017-04-05|1121.18
#2017-04-06|1107.28
#2017-04-07|1109.66
#2017-04-10|1103.89
#2017-04-11|1106.13
#2017-04-12|1109.37
#2017-04-13|1118.96
#2017-04-14|1101.82
#2017-04-17|1118.00
#2017-04-18|1113.96
#2017-04-19|1107.64
#2017-04-20|1098.88
#2017-04-21|1108.95
#2017-04-24|1111.02
#2017-04-25|1115.56
#2017-04-26|1116.77
#2017-04-27|1114.87
#2017-04-28|1115.42
#2017-05-01|1117.60
#2017-05-02|1115.46
#2017-05-03|1114.45
#2017-05-04|1112.34
#2017-05-05|1111.72
#2017-05-08|1129.22
#2017-05-09|1126.55
#2017-05-10|1121.04
#2017-05-11|1122.48
#2017-05-12|1128.08
#2017-05-15|1127.67
#2017-05-16|1132.36
#2017-05-17|1146.67
#2017-05-18|1145.84
#2017-05-19|1135.02
#2017-05-22|1140.64
#2017-05-23|1139.11
#2017-05-24|1146.98
#2017-05-25|1161.01
#2017-05-26|1155.59
#2017-05-29|1157.74
#2017-05-30|1160.48
#2017-05-31|1167.94
#2017-06-01|1183.96
#2017-06-02|1188.79
#2017-06-05|1186.54
#2017-06-06|1186.11
#2017-06-07|1186.15
#2017-06-08|1177.40
#2017-06-09|1171.65
#2017-06-12|1174.31
#2017-06-13|1171.90
#2017-06-14|1176.32
#2017-06-15|1169.46
#2017-06-16|1165.85
#2017-06-19|1165.79
#2017-06-20|1158.88
#2017-06-21|1156.56
#2017-06-22|1155.25
#2017-06-23|1156.81
#2017-06-26|1158.57
#2017-06-27|1150.78
#2017-06-28|1148.88
#2017-06-29|1149.56
#2017-06-30|1137.55
#2017-07-03|1127.90
#2017-07-04|1122.80
#2017-07-05|1125.84
#2017-07-06|1124.66
#2017-07-07|1111.86
#2017-07-10|1111.32
#2017-07-11|1113.02
#2017-07-12|1116.87
#2017-07-13|1112.96
#2017-07-14|1121.26
#2017-07-17|1122.28
#2017-07-18|1130.10
#2017-07-19|1133.39
#2017-07-20|1139.83
#2017-07-21|1157.12
#2017-07-24|1157.45
#2017-07-25|1152.80
#2017-07-26|1147.22
#2017-07-27|1157.41
#2017-07-28|1164.22
#2017-07-31|1159.69
#2017-08-01|1169.52
#2017-08-02|1164.61
#2017-08-03|1171.55
#2017-08-04|1164.52
#2017-08-07|1168.55
#2017-08-08|1165.98
#2017-08-09|1161.04
#2017-08-10|1162.58
#2017-08-11|1161.44
#2017-08-14|1155.87
#2017-08-15|1152.10
#2017-08-16|1151.71
#2017-08-17|1160.30
#2017-08-18|1154.85
#2017-08-21|1162.08
#2017-08-22|1153.72
#2017-08-23|1152.58
#2017-08-24|1145.53
#2017-08-25|1148.47
#2017-08-28|1154.60
#2017-08-29|1153.00
#2017-08-30|1152.28
#2017-08-31|1152.57
#2017-09-01|1152.29
#2017-09-04|1144.66
#2017-09-05|1141.60
#2017-09-06|1139.95
#2017-09-07|1146.50
#2017-09-08|1147.00
#2017-09-11|1147.39
#2017-09-12|1143.80
#2017-09-13|1136.70
#2017-09-14|1133.43
#2017-09-15|1123.48
#2017-09-18|1120.40
#2017-09-19|1124.42
#2017-09-20|1118.22
#2017-09-21|1113.71
#2017-09-22|1115.17
#2017-09-25|1113.11
#2017-09-26|1112.30
#2017-09-27|1104.23
#2017-09-28|1096.87
#2017-09-29|1095.04
#2017-10-02|1094.91
#2017-10-03|1105.63
#2017-10-04|1108.32
#2017-10-05|1111.28
#2017-10-06|1107.80
#2017-10-09|1108.06
#2017-10-10|1108.97
#2017-10-11|1108.19
#2017-10-12|1115.19
#2017-10-13|1126.70
#2017-10-16|1135.35
#2017-10-17|1132.27
#2017-10-18|1128.68
#2017-10-19|1129.75
#2017-10-20|1128.39
#2017-10-23|1124.87
#2017-10-24|1130.86
#2017-10-25|1124.53
#2017-10-26|1120.34
#2017-10-27|1117.17
#2017-10-30|1117.60
#2017-10-31|1114.63
#2017-11-01|1123.70
#2017-11-02|1122.98
#2017-11-03|1126.06
#2017-11-06|1120.29
#2017-11-07|1125.51
#2017-11-08|1134.10
#2017-11-09|1132.15
#2017-11-10|1125.30
#2017-11-13|1114.09
#2017-11-14|1108.49
#2017-11-15|1101.48
#2017-11-16|1102.36
#2017-11-17|1099.29
#2017-11-20|1091.96
#2017-11-21|1095.08
#2017-11-22|1100.30
#2017-11-23|1105.21
#2017-11-24|1106.00
#2017-11-27|1110.61
#2017-11-28|1116.00
#2017-11-29|1118.99
#2017-11-30|1114.49
#2017-12-01|1112.96
#2017-12-04|1109.05
#2017-12-05|1119.93
#2017-12-06|1110.93
#2017-12-07|1110.57
#2017-12-08|1107.74
#2017-12-11|1107.13
#2017-12-12|1107.15
#2017-12-13|1109.94
#2017-12-14|1109.67
#2017-12-15|1098.01
#2017-12-18|1102.92
#2017-12-19|1100.29
#2017-12-20|1098.60
#2017-12-21|1093.61
#2017-12-22|1093.23
#2017-12-25|1095.61
#2017-12-26|1095.98
#2017-12-27|1094.98
#2017-12-28|1099.56
#2017-12-29|1100.36
#2018-01-01|1100.36
#2018-01-02|1103.07
#2018-01-03|1100.54
#2018-01-04|1106.38
#2018-01-05|1115.31
#2018-01-08|1115.65
#2018-01-09|1123.93
#2018-01-10|1127.29
#2018-01-11|1121.69
#2018-01-12|1112.03
#2018-01-15|1118.72
#2018-01-16|1118.89
#2018-01-17|1116.47
#2018-01-18|1107.39
#2018-01-19|1105.33
#2018-01-22|1098.82
#2018-01-23|1108.76
#2018-01-24|1123.17
#2018-01-25|1129.84
#2018-01-26|1129.77
#2018-01-29|1126.86
#2018-01-30|1123.93
#2018-01-31|1113.92
#2018-02-01|1122.90
#2018-02-02|1119.29
#2018-02-05|1110.16
#2018-02-06|1085.78
#2018-02-07|1083.39
#2018-02-08|1081.41
#2018-02-09|1065.58
#2018-02-12|1063.29
#2018-02-13|1059.86
#2018-02-14|1065.46
#2018-02-15|1059.76
#2018-02-16|1081.52
#2018-02-19|1095.31
#2018-02-20|1099.18
#2018-02-21|1093.14
#2018-02-22|1083.33
#2018-02-23|1101.03
#2018-02-26|1115.22
#2018-02-27|1110.31
#2018-02-28|1101.80
#2018-03-01|1094.56
#2018-03-02|1092.44
#2018-03-05|1080.55
#2018-03-06|1093.46
#2018-03-07|1079.95
#2018-03-08|1080.80
#2018-03-09|1077.16
#2018-03-12|1091.29
#2018-03-13|1105.39
#2018-03-14|1110.30
#2018-03-15|1114.46
#2018-03-16|1113.87
#2018-03-19|1110.54
#2018-03-20|1120.27
#2018-03-21|1123.24
#2018-03-22|1127.77
#2018-03-23|1117.09
#2018-03-26|1105.70
#2018-03-27|1121.10
#2018-03-28|1134.35
#2018-03-29|1142.95
#2018-03-30|1139.28
#2018-04-02|1145.85
#2018-04-03|1152.32
#2018-04-04|1153.65
#2018-04-05|1146.05
#2018-04-06|1144.13
#2018-04-09|1157.19
#2018-04-10|1154.30
#2018-04-11|1152.39
#2018-04-12|1148.38
#2018-04-13|1145.60
#2018-04-16|1147.95
#2018-04-17|1152.07
#2018-04-18|1161.06
#2018-04-19|1172.74
#2018-04-20|1174.52
#2018-04-23|1174.54
#2018-04-24|1184.75
#2018-04-25|1188.99
#2018-04-26|1187.91
#2018-04-27|1189.40
#2018-04-30|1196.95
#2018-05-01|1200.88
#2018-05-02|1205.06
#2018-05-03|1205.41
#2018-05-04|1205.08
#2018-05-07|1217.71
#2018-05-08|1227.86
#2018-05-09|1210.55
#2018-05-10|1201.99
#2018-05-11|1210.56
#2018-05-14|1229.68
#2018-05-15|1220.47
#2018-05-16|1207.74
#2018-05-17|1202.54
#2018-05-18|1205.40
#2018-05-21|1201.98
#2018-05-22|1197.95
#2018-05-23|1199.62
#2018-05-24|1200.23
#2018-05-25|1192.19
#2018-05-28|1200.52
#2018-05-29|1198.28
#2018-05-30|1188.20
#2018-05-31|1188.06
#2018-06-01|1173.72
#2018-06-04|1182.69
#2018-06-05|1180.97
#2018-06-06|1179.73
#2018-06-07|1192.85
#2018-06-08|1194.01
#2018-06-11|1192.47
#2018-06-12|1190.95
#2018-06-13|1195.13
#2018-06-14|1185.71
#2018-06-15|1183.12
#2018-06-18|1167.79
#2018-06-19|1153.43
#2018-06-20|1167.25
#2018-06-21|1152.88
#2018-06-22|1159.09
#2018-06-25|1159.67
#2018-06-26|1179.23
#2018-06-27|1169.03
#2018-06-28|1165.91
#2018-06-29|1166.67
#2018-07-02|1155.20
#2018-07-03|1152.82
#2018-07-04|1170.12
#2018-07-05|1169.38
#2018-07-06|1179.08
#2018-07-09|1186.47
#2018-07-10|1170.68
#2018-07-11|1162.31
#2018-07-12|1164.06
#2018-07-13|1161.81
#2018-07-16|1163.74
#2018-07-17|1175.42
#2018-07-18|1180.31
#2018-07-19|1170.50
#2018-07-20|1185.50
#2018-07-23|1190.25
#2018-07-24|1198.06
#2018-07-25|1203.33
#2018-07-26|1210.55
#2018-07-27|1207.64
#2018-07-30|1200.81
#2018-07-31|1183.63
#2018-08-01|1177.13
#2018-08-02|1171.30
#2018-08-03|1167.73
#2018-08-06|1170.31
#2018-08-07|1178.20
#2018-08-08|1170.98
#2018-08-09|1168.96
#2018-08-10|1166.29
#2018-08-13|1152.47
#2018-08-14|1171.36
#2018-08-15|1174.07
#2018-08-16|1178.94
#2018-08-17|1178.47
#2018-08-20|1178.87
#2018-08-21|1167.34
#2018-08-22|1166.47
#2018-08-23|1158.48
#2018-08-24|1160.69
#2018-08-27|1172.40
#2018-08-28|1170.78
#2018-08-29|1172.49
#2018-08-30|1165.81
#2018-08-31|1164.87
#2018-09-03|1166.14
#2018-09-04|1160.20
#2018-09-05|1143.59
#2018-09-06|1141.77
#2018-09-07|1157.90
#2018-09-10|1157.87
#2018-09-11|1162.45
#2018-09-12|1170.48
#2018-09-13|1186.32
#2018-09-14|1182.85
#2018-09-17|1177.94
#2018-09-18|1190.63
#2018-09-19|1187.43
#2018-09-20|1189.57
#2018-09-21|1191.22
#2018-09-24|1188.66
#2018-09-25|1198.49
#2018-09-26|1194.91
#2018-09-27|1190.60
#2018-09-28|1199.27
#2018-10-01|1193.26
#2018-10-02|1185.70
#2018-10-03|1185.29
#2018-10-04|1174.79
#2018-10-05|1176.87
#2018-10-08|1177.32
#2018-10-09|1170.68
#2018-10-10|1181.53
#2018-10-11|1157.22
#2018-10-12|1150.95
#2018-10-15|1142.31
#2018-10-16|1144.58
#2018-10-17|1157.49
#2018-10-18|1164.21
#2018-10-19|1173.19
#2018-10-22|1179.66
#2018-10-23|1144.57
#2018-10-24|1153.94
#2018-10-25|1152.12
#2018-10-26|1149.23
#2018-10-29|1162.64
#2018-10-30|1149.56
#2018-10-31|1151.85
#2018-11-01|1147.52
#2018-11-02|1142.14
#2018-11-05|1130.62
#2018-11-06|1138.65
#2018-11-07|1133.33
#2018-11-08|1156.25
#2018-11-09|1157.35
#2018-11-12|1163.23
#2018-11-13|1154.66
#2018-11-14|1173.45
#2018-11-15|1190.51
#2018-11-16|1184.73
#2018-11-19|1187.60
#2018-11-20|1195.37
#2018-11-21|1186.74
#2018-11-22|1195.19
#2018-11-23|1195.33
#2018-11-26|1205.50
#2018-11-27|1202.59
#2018-11-28|1207.52
#2018-11-29|1200.16
#2018-11-30|1190.75
#2018-12-03|1203.19
#2018-12-04|1200.38
#2018-12-05|1204.65
#2018-12-06|1203.97
#2018-12-07|1215.95
#2018-12-10|1205.71
#2018-12-11|1203.73
#2018-12-12|1224.17
#2018-12-13|1217.98
#2018-12-14|1222.30
#2018-12-17|1243.57
#2018-12-18|1228.80
#2018-12-19|1207.16
#2018-12-20|1215.19
#2018-12-21|1198.82
#2018-12-24|1204.78
#2018-12-25|1183.75
#2018-12-26|1187.06
#2018-12-27|1209.67
#2018-12-28|1203.81
#2018-12-31|1207.71
#2019-01-01|1207.71
#2019-01-02|1208.13
#2019-01-03|1219.38
#2019-01-04|1239.74
#2019-01-07|1245.65
#2019-01-08|1251.78
#2019-01-09|1263.46
#2019-01-10|1271.51
#2019-01-11|1284.21
#2019-01-14|1281.34
#2019-01-15|1267.03
#2019-01-16|1267.94
#2019-01-17|1273.18
#2019-01-18|1271.49
#2019-01-21|1265.79
#2019-01-22|1266.89
#2019-01-23|1264.06
#2019-01-24|1263.66
#2019-01-25|1265.60
#2019-01-28|1255.49
#2019-01-29|1269.06
#2019-01-30|1258.29
#2019-01-31|1254.83
#2019-02-01|1237.08
#2019-02-04|1236.06
#2019-02-05|1244.35
#2019-02-06|1241.00
#2019-02-07|1234.83
#2019-02-08|1236.19
#2019-02-11|1236.71
#2019-02-12|1246.74
#2019-02-13|1245.04
#2019-02-14|1247.36
#2019-02-15|1247.10
#2019-02-18|1249.51
#2019-02-19|1258.99
#2019-02-20|1272.94
#2019-02-21|1274.98
#2019-02-22|1278.06
#2019-02-25|1271.53
#2019-02-26|1279.85
#2019-02-27|1286.49
#2019-02-28|1274.88
#2019-03-01|1268.20
#2019-03-04|1265.35
#2019-03-05|1260.56
#2019-03-06|1261.88
#2019-03-07|1259.11
#2019-03-08|1247.80
#2019-03-11|1270.07
#2019-03-12|1280.51
#2019-03-13|1277.29
#2019-03-14|1275.55
#2019-03-15|1280.95
#2019-03-18|1286.83
#2019-03-19|1272.45
#2019-03-20|1262.78
#2019-03-21|1266.61
#2019-03-22|1278.40
#2019-03-25|1267.78
#2019-03-26|1277.90
#2019-03-27|1270.72
#2019-03-28|1258.83
#2019-03-29|1255.00
#2019-04-01|1268.46
#2019-04-02|1252.67
#2019-04-03|1252.07
#2019-04-04|1239.81
#2019-04-05|1239.90
#2019-04-08|1241.02
#2019-04-09|1228.06
#2019-04-10|1228.34
#2019-04-11|1220.74
#2019-04-12|1219.07
#2019-04-15|1219.93
#2019-04-16|1212.45
#2019-04-17|1199.21
#2019-04-18|1193.37
#2019-04-19|1188.73
#2019-04-22|1191.69
#2019-04-23|1197.74
#2019-04-24|1170.98
#2019-04-25|1172.52
#2019-04-26|1176.06
#2019-04-29|1181.45
#2019-04-30|1177.10
#2019-05-01|1178.19
#2019-05-02|1175.14
#2019-05-03|1178.53
#2019-05-06|1174.20
#2019-05-07|1170.06
#2019-05-08|1159.76
#2019-05-09|1138.28
#2019-05-10|1146.96
#2019-05-13|1148.94
#2019-05-14|1147.43
#2019-05-15|1144.64
#2019-05-16|1148.58
#2019-05-17|1142.97
#2019-05-20|1151.47
#2019-05-21|1145.82
#2019-05-22|1153.39
#2019-05-23|1161.60
#2019-05-24|1168.57
#2019-05-27|1173.77
#2019-05-28|1158.02
#2019-05-29|1148.25
#2019-05-30|1136.40
#2019-05-31|1146.95
#2019-06-03|1160.04
#2019-06-04|1159.94
#2019-06-05|1159.94
#2019-06-06|1159.35
#2019-06-07|1156.66
#2019-06-10|1169.36
#2019-06-11|1175.23
#2019-06-12|1171.70
#2019-06-13|1166.09
#2019-06-14|1160.04
#2019-06-17|1149.41
#2019-06-18|1134.54
#2019-06-19|1151.81
#2019-06-20|1167.14
#2019-06-21|1160.54
#2019-06-24|1162.39
#2019-06-25|1155.24
#2019-06-26|1142.49
#2019-06-27|1145.29
#2019-06-28|1146.79
#2019-07-01|1151.26
#2019-07-02|1158.97
#2019-07-03|1169.29
#2019-07-04|1180.10
#2019-07-05|1171.14
#2019-07-08|1156.63
#2019-07-09|1151.41
#2019-07-10|1152.61
#2019-07-11|1161.68
#2019-07-12|1163.52
#2019-07-15|1163.35
#2019-07-16|1152.21
#2019-07-17|1152.62
#2019-07-18|1139.24
#2019-07-19|1157.99
#2019-07-22|1146.93
#2019-07-23|1149.34
#2019-07-24|1143.56
#2019-07-25|1146.45
#2019-07-26|1142.87
#2019-07-29|1149.92
#2019-07-30|1160.00
#2019-07-31|1159.37
#2019-08-01|1146.13
#2019-08-02|1151.21
#2019-08-05|1137.33
#2019-08-06|1129.67
#2019-08-07|1144.04
#2019-08-08|1134.46
#2019-08-09|1140.41
#2019-08-12|1137.87
#2019-08-13|1116.86
#2019-08-14|1110.80
#2019-08-15|1111.63
#2019-08-16|1115.27
#2019-08-19|1129.82
#2019-08-20|1130.54
#2019-08-21|1111.28
#2019-08-22|1103.05
#2019-08-23|1106.03
#2019-08-26|1088.90
#2019-08-27|1092.35
#2019-08-28|1097.99
#2019-08-29|1104.92
#2019-08-30|1105.81
#2019-09-02|1094.54
#2019-09-03|1102.14
#2019-09-04|1115.39
#2019-09-05|1105.36
#2019-09-06|1096.95
#2019-09-09|1099.20
#2019-09-10|1094.12
#2019-09-11|1112.67
#2019-09-12|1124.67
#2019-09-13|1138.63
#2019-09-16|1135.72
#2019-09-17|1130.74
#2019-09-18|1134.52
#2019-09-19|1141.13
#2019-09-20|1143.83
#2019-09-23|1145.86
#2019-09-24|1154.67
#2019-09-25|1155.26
#2019-09-26|1150.53
#2019-09-27|1134.41
#2019-09-30|1116.87
#2019-10-01|1128.35
#2019-10-02|1137.64
#2019-10-03|1139.21
#2019-10-04|1133.24
#2019-10-07|1129.94
#2019-10-08|1127.68
#2019-10-09|1126.07
#2019-10-10|1119.65
#2019-10-11|1126.33
#2019-10-14|1128.76
#2019-10-15|1134.97
#2019-10-16|1132.55
#2019-10-17|1126.85
#2019-10-18|1126.95
#2019-10-21|1132.13
#2019-10-22|1133.40
#2019-10-23|1133.08
#2019-10-24|1140.36
#2019-10-25|1139.57
#2019-10-28|1134.33
#2019-10-29|1131.74
#2019-10-30|1136.61
#2019-10-31|1135.64
#2019-11-01|1140.05
#2019-11-04|1142.01
#2019-11-05|1137.23
#2019-11-06|1142.40
#2019-11-07|1143.52
#2019-11-08|1139.34
#2019-11-11|1132.52
#2019-11-12|1127.66
#2019-11-13|1113.21
#2019-11-14|1107.97
#2019-11-15|1109.63
#2019-11-18|1114.93
#2019-11-19|1117.00
#2019-11-20|1110.54
#2019-11-21|1114.51
#2019-11-22|1105.57
#2019-11-25|1113.52
#2019-11-26|1108.05
#2019-11-27|1113.39
#2019-11-28|1111.48
#2019-11-29|1108.17
#2019-12-02|1115.05
#2019-12-03|1113.01
#2019-12-04|1116.87
#2019-12-05|1118.34
#2019-12-06|1121.47
#2019-12-09|1120.86
#2019-12-10|1107.46
#2019-12-11|1119.36
#2019-12-12|1117.89
#2019-12-13|1138.12
#2019-12-16|1138.10
#2019-12-17|1146.98
#2019-12-18|1149.56
#2019-12-19|1143.53
#2019-12-20|1138.58
#2019-12-23|1134.58
#2019-12-24|1131.06
#2019-12-25|1126.27
#2019-12-26|1128.24
#2019-12-27|1137.40
#2019-12-30|1134.31
#2019-12-31|1132.50
#2020-01-01|1132.50
#2020-01-02|1138.80
#2020-01-03|1138.52
#2020-01-06|1123.54
#2020-01-07|1125.82
#2020-01-08|1113.25
#2020-01-09|1117.33
#2020-01-10|1109.77
#2020-01-13|1113.97
#2020-01-14|1108.97
#2020-01-15|1107.45
#2020-01-16|1109.84
#2020-01-17|1107.44
#2020-01-20|1112.59
#2020-01-21|1106.11
#2020-01-22|1105.83
#2020-01-23|1099.07
#2020-01-24|1097.86
#2020-01-27|1097.42
#2020-01-28|1092.93
#2020-01-29|1087.79
#2020-01-30|1083.11
#2020-01-31|1085.39
#2020-02-03|1086.33
#2020-02-04|1086.83
#2020-02-05|1088.85
#2020-02-06|1108.20
#2020-02-07|1104.88
#2020-02-10|1098.96
#2020-02-11|1101.82
#2020-02-12|1092.41
#2020-02-13|1088.34
#2020-02-14|1091.68
#2020-02-17|1092.68
#2020-02-18|1086.20
#2020-02-19|1083.81
#2020-02-20|1075.72
#2020-02-21|1076.58
#2020-02-24|1078.51
#2020-02-25|1064.07
#2020-02-26|1058.09
#2020-02-27|1049.51
#2020-02-28|1032.91
#2020-03-02|1023.82
#2020-03-03|1027.49
#2020-03-04|1032.31
#2020-03-05|1057.92
#2020-03-06|1050.79
#2020-03-09|1043.47
#2020-03-10|1043.40
#2020-03-11|1050.92
#2020-03-12|1018.81
#2020-03-13| 962.69
#2020-03-16| 956.69
#2020-03-17| 978.83
#2020-03-18| 965.41
#2020-03-19| 949.11
#2020-03-20| 933.44
#2020-03-23| 903.90
#2020-03-24| 914.89
#2020-03-25| 951.44
#2020-03-26| 955.79
#2020-03-27|1003.22
#2020-03-30|1016.22
#2020-03-31|1012.40
#2020-04-01| 993.35
#2020-04-02| 981.21
#2020-04-03| 996.62
#2020-04-06|1021.03
#2020-04-07|1033.92
#2020-04-08|1032.84
#2020-04-09|1039.06
#2020-04-10|1054.45
#2020-04-13|1054.75
#2020-04-14|1077.74
#2020-04-15|1083.05
#2020-04-16|1079.33
#2020-04-17|1084.68
#2020-04-20|1075.29
#2020-04-21|1067.37
#2020-04-22|1072.77
#2020-04-23|1082.28
#2020-04-24|1067.22
#2020-04-27|1074.05
#2020-04-28|1077.19
#2020-04-29|1077.34
#2020-04-30|1059.56
#2020-05-01|1057.68
#2020-05-04|1041.09
#2020-05-05|1044.85
#2020-05-06|1052.31
#2020-05-07|1037.40
#2020-05-08|1051.35
#2020-05-11|1045.28
#2020-05-12|1051.67
#2020-05-13|1054.54
#2020-05-14|1044.87
#2020-05-15|1038.47
#2020-05-18|1032.51
#2020-05-19|1040.99
#2020-05-20|1043.14
#2020-05-21|1030.66
#2020-05-22|1005.61
#2020-05-25|1004.18
#2020-05-26|1021.63
#2020-05-27|1026.24
#2020-05-28|1025.51
#2020-05-29|1023.30
#2020-06-01|1046.28
#2020-06-02|1044.64
#2020-06-03|1040.01
#2020-06-04|1031.36
#2020-06-05|1034.60
#2020-06-08|1042.34
#2020-06-09|1057.31
#2020-06-10|1048.85
#2020-06-11|1043.04
#2020-06-12|1035.28
#2020-06-15|1012.22
#2020-06-16|1028.07
#2020-06-17|1022.30
#2020-06-18|1022.85
#2020-06-19|1023.22
#2020-06-22|1010.01
#2020-06-23|1022.46
#2020-06-24|1006.59
#2020-06-25|1003.04
#2020-06-26|1003.90
#2020-06-29| 996.09
#2020-06-30| 999.77
#2020-07-01| 990.45
#2020-07-02|1000.33
#2020-07-03|1000.91
#2020-07-06|1014.33
#2020-07-07| 997.09
#2020-07-08| 995.14
#2020-07-09| 995.96
#2020-07-10| 986.19
#2020-07-13| 999.38
#2020-07-14| 987.57
#2020-07-15| 995.73
#2020-07-16| 981.86
#2020-07-17| 984.86
#2020-07-20| 981.25
#2020-07-21| 978.08
#2020-07-22| 972.38
#2020-07-23| 971.04
#2020-07-24| 974.85
#2020-07-27| 988.64
#2020-07-28| 976.73
#2020-07-29| 964.97
#2020-07-30| 949.62
#2020-07-31| 941.20
#2020-08-03| 952.15
#2020-08-04| 957.23
#2020-08-05| 951.58
#2020-08-06| 944.57
#2020-08-07| 948.33
#2020-08-10| 948.62
#2020-08-11| 968.96
#2020-08-12| 986.41
#2020-08-13| 988.24
#2020-08-14| 994.42
#2020-08-17| 993.61
#2020-08-18| 987.36
#2020-08-19| 988.90
#2020-08-20| 974.74
#2020-08-21| 977.63
#2020-08-24| 980.49
#2020-08-25| 988.14
#2020-08-26| 978.98
#2020-08-27| 970.46
#2020-08-28| 980.33
#2020-08-31| 983.75
#2020-09-01| 987.76
#2020-09-02| 986.56
#2020-09-03| 984.34
#2020-09-04| 979.24
#2020-09-07| 972.59
#2020-09-08| 974.84
#2020-09-09| 975.65
#2020-09-10| 977.71
#2020-09-11| 983.51
#2020-09-14| 995.59
#2020-09-15| 990.44
#2020-09-16| 992.43
#2020-09-17| 990.78
#2020-09-18| 995.34
#2020-09-21| 993.23
#2020-09-22| 984.60
#2020-09-23| 987.73
#2020-09-24| 975.35
#2020-09-25| 985.06
#2020-09-28| 994.73
#2020-09-29| 984.83
#2020-09-30| 976.68
#2020-10-01| 976.13
#2020-10-02| 965.12
#2020-10-05| 980.02
#2020-10-06| 984.38
#2020-10-07| 986.76
#2020-10-08| 982.54
#2020-10-09| 980.42
#2020-10-12| 982.98
#2020-10-13| 982.05
#2020-10-14| 984.94
#2020-10-15| 976.23
#2020-10-16| 974.05
#2020-10-19| 984.15
#2020-10-20| 974.10
#2020-10-21| 983.12
#2020-10-22| 967.20
#2020-10-23| 972.95
#2020-10-26| 973.25
#2020-10-27| 970.49
#2020-10-28| 968.11
#2020-10-29| 958.32
#2020-10-30| 954.40
#2020-11-02| 969.37
#2020-11-03| 976.56
#2020-11-04| 972.58
#2020-11-05| 987.70
#2020-11-06| 997.72
#2020-11-09| 987.61
#2020-11-10|1000.74
#2020-11-11|1025.78
#2020-11-12|1018.35
#2020-11-13|1020.33
#2020-11-16|1025.12
#2020-11-17|1034.31
#2020-11-18|1036.58
#2020-11-19|1034.63
#2020-11-20|1032.23
#2020-11-23|1028.40
#2020-11-24|1042.90
#2020-11-25|1034.94
#2020-11-26|1024.53
#2020-11-27|1019.95
#2020-11-30| 997.87
#2020-12-01| 992.36
#2020-12-02| 995.52
#2020-12-03|1001.91
#2020-12-04| 996.42
#2020-12-07| 984.65
#2020-12-08| 984.28
#2020-12-09| 987.47
#2020-12-10| 994.31
#2020-12-11|1002.24
#2020-12-14|1000.49
#2020-12-15| 989.56
#2020-12-16| 991.69
#2020-12-17|1002.89
#2020-12-18|1019.54
#2020-12-21|1008.29
#2020-12-22| 993.24
#2020-12-23| 999.10
#2020-12-24|1004.47
#2020-12-25|1005.19
#2020-12-28|1014.98
#2020-12-29|1018.77
#2020-12-30|1029.85
#2020-12-31|1027.80
#2021-01-01|1027.80
#2021-01-04|1033.66
#2021-01-05|1037.09
#2021-01-06|1039.24
#2021-01-07|1038.11
#2021-01-08|1040.90
#2021-01-11|1032.84
#2021-01-12|1049.90
#2021-01-13|1034.57
#2021-01-14|1037.78
#2021-01-15|1022.75
#2021-01-18|1023.55
#2021-01-19|1037.31
#2021-01-20|1038.34
#2021-01-21|1038.67
#2021-01-22|1036.04
#2021-01-25|1039.30
#2021-01-26|1052.07
#2021-01-27|1048.86
#2021-01-28|1035.88
#2021-01-29|1011.90
#2021-02-01|1008.41
#2021-02-02|1009.69
#2021-02-03|1015.40
#2021-02-04|1015.75
#2021-02-05|1016.93
#2021-02-08|1028.05
#2021-02-09|1034.18
#2021-02-10|1035.24
#2021-02-11|1036.36
#2021-02-12|1026.71
#2021-02-15|1023.87
#2021-02-16|1024.87
#2021-02-17|1016.75
#2021-02-18|1024.73
#2021-02-19|1016.19
#2021-02-22|1024.56
#2021-02-23|1033.50
#2021-02-24|1030.19
#2021-02-25|1028.98
#2021-02-26|1012.81
#2021-03-01|1014.12
#2021-03-02|1004.59
#2021-03-03|1014.44
#2021-03-04|1010.94
#2021-03-05|1012.82
#2021-03-08|1031.13
#2021-03-09|1054.54
#2021-03-10|1051.20
#2021-03-11|1059.67
#2021-03-12|1053.22
#2021-03-15|1065.47
#2021-03-16|1073.76
#2021-03-17|1068.69
#2021-03-18|1071.52
#2021-03-19|1079.48
#2021-03-22|1090.58
#2021-03-23|1083.46
#2021-03-24|1071.89
#2021-03-25|1087.22
#2021-03-26|1089.12
#2021-03-29|1094.02
#2021-03-30|1088.68
#2021-03-31|1079.35
#2021-04-01|1062.25
#2021-04-02|1053.86
#2021-04-05|1061.13
#2021-04-06|1056.90
#2021-04-07|1061.72
#2021-04-08|1052.70
#2021-04-09|1056.96
#2021-04-12|1060.13
#2021-04-13|1058.07
#2021-04-14|1057.99
#2021-04-15|1061.55
#2021-04-16|1057.83
#2021-04-19|1060.58
#2021-04-20|1059.82
#2021-04-21|1056.79
#2021-04-22|1058.04
#2021-04-23|1061.89
#2021-04-26|1061.47
#2021-04-27|1056.07
#2021-04-28|1055.22
#2021-04-29|1060.08
#2021-04-30|1055.27
#2021-05-03|1055.43
#2021-05-04|1058.12
#2021-05-05|1065.72
#2021-05-06|1085.25
#2021-05-07|1102.28
#2021-05-10|1108.48
#2021-05-11|1098.37
#2021-05-12|1081.00
#2021-05-13|1076.07
#2021-05-14|1089.35
#2021-05-17|1088.96
#2021-05-18|1090.76
#2021-05-19|1091.97
#2021-05-20|1084.42
#2021-05-21|1076.89
#2021-05-24|1086.18
#2021-05-25|1083.68
#2021-05-26|1084.02
#2021-05-27|1076.39
#2021-05-28|1084.10
#2021-05-31|1074.77
#2021-06-01|1075.06
#2021-06-02|1073.51
#2021-06-03|1066.19
#2021-06-04|1064.64
#2021-06-07|1063.53
#2021-06-08|1074.53
#2021-06-09|1075.65
#2021-06-10|1075.16
#2021-06-11|1081.22
#2021-06-14|1083.70
#2021-06-15|1081.70
#2021-06-16|1078.69
#2021-06-17|1073.09
#2021-06-18|1070.72
#2021-06-21|1046.10
#2021-06-22|1059.85
#2021-06-23|1055.59
#2021-06-24|1055.08
#2021-06-25|1058.12
#2021-06-28|1061.29
#2021-06-29|1052.05
#2021-06-30|1044.67
#2021-07-01|1039.06
#2021-07-02|1044.68
#2021-07-05|1050.67
#2021-07-06|1049.91
#2021-07-07|1042.42
#2021-07-08|1041.80
#2021-07-09|1040.97
#2021-07-12|1043.85
#2021-07-13|1057.83
#2021-07-14|1060.41
#2021-07-15|1060.49
#2021-07-16|1052.52
#2021-07-19|1055.84
#2021-07-20|1052.49
#2021-07-21|1051.79
#2021-07-22|1057.36
#2021-07-23|1053.23
#2021-07-26|1055.56
#2021-07-27|1064.66
#2021-07-28|1062.57
#2021-07-29|1063.40
#2021-07-30|1057.12
#2021-08-02|1067.90
#2021-08-03|1068.24
#2021-08-04|1070.56
#2021-08-05|1063.40
#2021-08-06|1061.96
#2021-08-09|1062.11
#2021-08-10|1057.40
#2021-08-11|1059.90
#2021-08-12|1065.73
#2021-08-13|1064.84
#2021-08-16|1067.97
#2021-08-17|1057.07
#2021-08-18|1063.49
#2021-08-19|1052.62
#2021-08-20|1062.83
#2021-08-23|1075.74
#2021-08-24|1062.11
#2021-08-25|1056.97
#2021-08-26|1056.83
#2021-08-27|1050.41
#2021-08-30|1055.92
#2021-08-31|1050.69
#2021-09-01|1055.22
#2021-09-02|1058.70
#2021-09-03|1056.99
#2021-09-06|1051.15
#2021-09-07|1045.22
#2021-09-08|1046.71
#2021-09-09|1063.79
#2021-09-10|1060.97
#2021-09-13|1062.53
#2021-09-14|1060.53
#2021-09-15|1059.87
#2021-09-16|1061.92
#2021-09-17|1056.93
#2021-09-20|1053.09
#2021-09-21|1054.36
#2021-09-22|1048.63
#2021-09-23|1049.92
#2021-09-24|1041.96
#2021-09-27|1037.80
#2021-09-28|1025.68
#2021-09-29|1028.04
#2021-09-30|1021.60
#2021-10-01|1016.26
#2021-10-04|1012.62
#2021-10-05|1013.30
#2021-10-06|1019.23
#2021-10-07|1013.82
#2021-10-08|1009.94
#2021-10-11| 999.04
#2021-10-12| 983.54
#2021-10-13| 983.09
#2021-10-14| 981.24
#2021-10-15| 977.84
#2021-10-18| 977.19
#2021-10-19| 980.99
#2021-10-20| 983.22
#2021-10-21| 983.70
#2021-10-22| 982.55
#2021-10-25| 979.80
#2021-10-26| 980.77
#2021-10-27| 983.57
#2021-10-28| 982.37
#2021-10-29| 984.06
#2021-11-01| 985.13
#2021-11-02| 988.74
#2021-11-03| 981.79
#2021-11-04| 984.59
#2021-11-05| 977.93
#2021-11-08| 981.12
#2021-11-09| 978.58
#2021-11-10| 974.59
#2021-11-11| 970.46
#2021-11-12| 970.44
#2021-11-15| 970.97
#2021-11-16| 965.01
#2021-11-17| 961.18
#2021-11-18| 964.27
#2021-11-19| 967.93
#2021-11-22| 964.17
#2021-11-23| 965.05
#2021-11-24| 974.33
#2021-11-25| 981.37
#2021-11-26| 979.23
#2021-11-29| 974.64
#2021-11-30| 961.16
#2021-12-01| 959.69
#2021-12-02| 974.81
#2021-12-03| 974.67
#2021-12-06| 971.97
#2021-12-07| 980.21
#2021-12-08| 974.34
#2021-12-09| 975.51
#2021-12-10| 976.62
#2021-12-13| 973.21
#2021-12-14| 979.93
#2021-12-15| 985.83
#2021-12-16| 992.54
#2021-12-17| 997.76
#2021-12-20| 993.65
#2021-12-21| 992.93
#2021-12-22| 991.61
#2021-12-23| 994.36
#2021-12-24| 992.71
#2021-12-27| 988.76
#2021-12-28|1002.36
#2021-12-29|1002.31
#2021-12-30|1001.48
#2021-12-31| 998.04
#2022-01-03|1004.13
#2022-01-04|1002.95
#2022-01-05|1005.03
#2022-01-06| 999.31
#2022-01-07| 998.47
#2022-01-10| 999.05
#2022-01-11|1001.89
#2022-01-12| 999.97
#2022-01-13|1011.26
#2022-01-14|1008.89
#2022-01-17|1007.02
#2022-01-18|1003.41
#2022-01-19|1000.06
#2022-01-20|1005.66
#2022-01-21|1012.38
#2022-01-24|1011.55
#2022-01-25|1009.48
#2022-01-26|1006.29
#2022-01-27| 996.91
#2022-01-28|1002.31
#2022-01-31| 995.99
#2022-02-01| 998.03
#2022-02-02| 997.18
#2022-02-03| 997.38
#2022-02-04|1006.06
#2022-02-07|1007.80
#2022-02-08|1020.46
#2022-02-09|1027.22
#2022-02-10|1026.74
#2022-02-11|1025.34
#2022-02-14|1025.01
#2022-02-15|1023.86
#2022-02-16|1031.61
#2022-02-17|1030.36
#2022-02-18|1026.49
#2022-02-21|1029.92
#2022-02-22|1023.57
#2022-02-23|1021.95
#2022-02-24|1022.46
#2022-02-25|1012.41
#2022-02-28|1021.85
#2022-03-01|1020.10
#2022-03-02|1008.71
#2022-03-03|1019.09
#2022-03-04|1020.59
#2022-03-07|1019.00
#2022-03-08|1016.02
#2022-03-09|1000.16
#2022-03-10|1019.92
#2022-03-11|1014.66
#2022-03-14|1002.86
#2022-03-15| 997.64
#2022-03-16|1002.40
#2022-03-17|1008.01
#2022-03-18|1002.15
#2022-03-21|1001.37
#2022-03-22| 969.31
#2022-03-23| 965.97
#2022-03-24| 965.25
#2022-03-25| 966.66
#2022-03-28| 961.45
#2022-03-29| 974.16
#2022-03-30| 971.61
#2022-03-31| 962.40
#2022-04-01| 958.46
#2022-04-04| 960.86
#2022-04-05| 952.08
#2022-04-06| 936.87
#2022-04-07| 939.86
#2022-04-08| 945.01
#2022-04-11| 948.48
#2022-04-12| 949.69
#2022-04-13| 948.78
#2022-04-14| 952.65
#2022-04-15| 952.62
#2022-04-18| 948.05
#2022-04-19| 939.69
#2022-04-20| 946.59
#2022-04-21| 946.54
#2022-04-22| 945.45
#2022-04-25| 945.43
#2022-04-26| 948.03
#2022-04-27| 942.32
#2022-04-28| 949.29
#2022-04-29| 949.76
#2022-05-02| 942.92
#2022-05-03| 942.57
#2022-05-04| 948.02
#2022-05-05| 945.21
#2022-05-06| 952.13
#2022-05-09| 956.35
#2022-05-10| 960.19
#2022-05-11| 957.64
#2022-05-12| 965.03
#2022-05-13| 968.47
#2022-05-16| 966.06
#2022-05-17| 966.04
#2022-05-18| 971.74
#2022-05-19| 975.29
#2022-05-20| 978.78
#2022-05-23| 981.89
#2022-05-24| 988.18
#2022-05-25| 991.56
#2022-05-26| 994.86
#2022-05-27| 991.87
#2022-05-30| 987.07
#2022-05-31| 975.43
#2022-06-01| 973.48
#2022-06-02| 975.24
#2022-06-03| 974.52
#2022-06-06| 977.90
#2022-06-07| 973.04
#2022-06-08| 968.29
#2022-06-09| 958.60
#2022-06-10| 957.33
#2022-06-13| 960.13
#2022-06-14| 953.64
#2022-06-15| 936.00
#2022-06-16| 942.07
#2022-06-17| 938.27
#2022-06-20| 927.17
#2022-06-21| 912.98
#2022-06-22| 910.71
#2022-06-23| 915.29
#2022-06-24| 915.92
#2022-06-27| 928.10
#2022-06-28| 933.75
#2022-06-29| 929.01
#2022-06-30| 934.82
#2022-07-01| 918.62
#2022-07-04| 928.31
#2022-07-05| 928.15
#2022-07-06| 907.14
#2022-07-07| 916.23
#2022-07-08| 924.00
#2022-07-11| 917.62
#2022-07-12| 922.45
#2022-07-13| 925.60
#2022-07-14| 910.80
#2022-07-15| 911.90
#2022-07-18| 921.63
#2022-07-19| 913.21
#2022-07-20| 917.12
#2022-07-21| 912.69
#2022-07-22| 910.73
#2022-07-25| 912.83
#2022-07-26| 910.38
#2022-07-27| 908.55
#2022-07-28| 934.46
#2022-07-29| 934.95
#2022-08-01| 934.82
#2022-08-02| 923.89
#2022-08-03| 907.83
#2022-08-04| 908.09
#2022-08-05| 900.04
#2022-08-08| 906.55
#2022-08-09| 902.56
#2022-08-10| 917.45
#2022-08-11| 918.70
#2022-08-12| 919.88
#2022-08-15| 926.46
#2022-08-16| 920.57
#2022-08-17| 925.58
#2022-08-18| 926.77
#2022-08-19| 921.62
#2022-08-22| 923.66
#2022-08-23| 913.34
#2022-08-24| 908.08
#2022-08-25| 903.96
#2022-08-26| 904.95
#2022-08-29| 896.80
#2022-08-30| 896.94
#2022-08-31| 896.62
#2022-09-01| 878.13
#2022-09-02| 873.61
#2022-09-05| 870.33
#2022-09-06| 860.54
#2022-09-07| 851.76
#2022-09-08| 856.02
#2022-09-09| 866.68
#2022-09-12| 863.50
#2022-09-13| 861.34
#2022-09-14| 848.63
#2022-09-15| 843.88
#2022-09-16| 855.21
#2022-09-19| 856.70
#2022-09-20| 857.02
#2022-09-21| 844.30
#2022-09-22| 846.22
#2022-09-23| 840.80
#2022-09-26| 823.23
#2022-09-27| 816.01
#2022-09-28| 793.02
#2022-09-29| 801.80
#2022-09-30| 797.90
#2022-10-03| 784.74
#2022-10-04| 797.66
#2022-10-05| 802.92
#2022-10-06| 798.46
#2022-10-07| 787.64
#2022-10-10| 777.52
#2022-10-11| 777.69
#2022-10-12| 759.11
#2022-10-13| 749.64
#2022-10-14| 750.04
#2022-10-17| 747.44
#2022-10-18| 744.06
#2022-10-19| 751.89
#2022-10-20| 745.46
#2022-10-21| 729.43
#2022-10-24| 730.20
#2022-10-25| 733.11
#2022-10-26| 743.54
#2022-10-27| 749.93
#2022-10-28| 747.13
#2022-10-31| 742.17
#2022-11-01| 745.68
#2022-11-02| 753.62
#2022-11-03| 740.60
#2022-11-04| 742.02
#2022-11-07| 749.24
#2022-11-08| 758.67
#2022-11-09| 757.37
#2022-11-10| 766.20
#2022-11-11| 787.87
#2022-11-14| 783.76
#2022-11-15| 791.16
#2022-11-16| 792.00
#2022-11-17| 790.36
#2022-11-18| 792.58
#2022-11-21| 791.21
#2022-11-22| 802.04
#2022-11-23| 804.99
#2022-11-24| 820.42
#2022-11-25| 823.54
#2022-11-28| 817.62
#2022-11-29| 818.47
#2022-11-30| 811.88
#2022-12-01| 821.82
#2022-12-02| 813.89
#2022-12-05| 811.43
#2022-12-06| 817.58
#2022-12-07| 820.70
#2022-12-08| 815.81
#2022-12-09| 840.90
#2022-12-12| 839.37
#2022-12-13| 847.11
#2022-12-14| 855.31
#2022-12-15| 845.45
#2022-12-16| 840.05
#2022-12-19| 836.69
#2022-12-20| 859.40
#2022-12-21| 856.98
#2022-12-22| 865.20
#2022-12-23| 868.95
#2022-12-26| 860.74
#2022-12-27| 857.04
#2022-12-28| 869.79
#2022-12-29| 869.50
#2022-12-30| 874.96
#2023-01-02| 868.65
#2023-01-03| 874.92
#2023-01-04| 857.33
#2023-01-05| 855.65
#2023-01-06| 853.01
#2023-01-09| 856.56
#2023-01-10| 850.54
#2023-01-11| 845.91
#2023-01-12| 858.08
#2023-01-13| 868.71
#2023-01-16| 865.61
#2023-01-17| 861.65
#2023-01-18| 868.71
#2023-01-19| 865.64
#2023-01-20| 866.50
#2023-01-23| 860.66
#2023-01-24| 865.41
#2023-01-25| 872.86
#2023-01-26| 869.87
#2023-01-27| 877.85
#2023-01-30| 882.51
#2023-01-31| 895.30
#2023-02-01| 898.71
#2023-02-02| 899.01
#2023-02-03| 879.96
#2023-02-06| 871.38
#2023-02-07| 877.28
#2023-02-08| 881.19
#2023-02-09| 878.02
#2023-02-10| 877.60
#2023-02-13| 869.91
#2023-02-14| 876.56
#2023-02-15| 863.20
#2023-02-16| 863.92
#2023-02-17| 859.92
#2023-02-20| 869.89
#2023-02-21| 869.10
#2023-02-22| 858.00
#2023-02-23| 854.08
#2023-02-24| 851.50
#2023-02-27| 848.15
#2023-02-28| 845.82
#2023-03-01| 847.04
#2023-03-02| 836.87
#2023-03-03| 841.95
#2023-03-06| 850.56
#2023-03-07| 854.09
#2023-03-08| 850.84
#2023-03-09| 855.93
#2023-03-10| 855.11
#2023-03-13| 855.85
#2023-03-14| 849.31
#2023-03-15| 860.39
#2023-03-16| 859.57
#2023-03-17| 862.51
#2023-03-20| 856.72
#2023-03-21| 848.26
#2023-03-22| 849.00
#2023-03-23| 856.74
#2023-03-24| 858.94
#2023-03-27| 853.09
#2023-03-28| 858.50
#2023-03-29| 858.98
#2023-03-30| 866.34
#2023-03-31| 863.36
#2023-04-03| 867.30
#2023-04-04| 876.68
#2023-04-05| 872.27
#2023-04-06| 875.95
#2023-04-07| 868.40
#2023-04-10| 862.85
#2023-04-11| 869.37
#2023-04-12| 873.66
#2023-04-13| 876.16
#2023-04-14| 877.15
#2023-04-17| 876.76
#2023-04-18| 881.39
#2023-04-19| 874.63
#2023-04-20| 874.92
#2023-04-21| 883.96
#2023-04-24| 884.58
#2023-04-25| 881.51
#2023-04-26| 885.85
#2023-04-27| 888.89
#2023-04-28| 901.03
#2023-05-01| 900.19
#2023-05-02| 902.94
#2023-05-03| 908.00
#2023-05-04| 917.55
#2023-05-05| 918.73
#2023-05-08| 927.78
#2023-05-09| 942.46
#2023-05-10| 940.03
#2023-05-11| 941.76
#2023-05-12| 941.82
#2023-05-15| 949.55
#2023-05-16| 953.46
#2023-05-17| 942.91
#2023-05-18| 922.21
#2023-05-19| 924.31
#2023-05-22| 926.98
#2023-05-23| 919.88
#2023-05-24| 931.85
#2023-05-25| 926.98
#2023-05-26| 919.71
#2023-05-29| 920.80
#2023-05-30| 924.15
#2023-05-31| 915.97
#2023-06-01| 924.90
#2023-06-02| 932.66
#2023-06-05| 936.99
#2023-06-06| 941.83
#2023-06-07| 936.13
#2023-06-08| 945.89
#2023-06-09| 955.03
#2023-06-12| 952.62
#2023-06-13| 951.79
#2023-06-14| 951.47
#2023-06-15| 947.05
#2023-06-16| 951.92
#2023-06-19| 951.08
#2023-06-20| 954.09
#2023-06-21| 950.03
#2023-06-22| 955.65
#2023-06-23| 952.66
#2023-06-26| 940.95
#2023-06-27| 950.41
#2023-06-28| 959.17
#2023-06-29| 948.07
#2023-06-30| 951.41
#2023-07-03| 960.31
#2023-07-04| 952.76
#2023-07-05| 950.31
#2023-07-06| 940.86
#2023-07-07| 933.98
#2023-07-10| 927.79
#2023-07-11| 929.25
#2023-07-12| 937.24
#2023-07-13| 950.18
#2023-07-14| 942.65
#2023-07-17| 939.88
#2023-07-18| 944.33
#2023-07-19| 946.43
#2023-07-20| 946.52
#2023-07-21| 948.26
#2023-07-24| 952.87
#2023-07-25| 956.86
#2023-07-26| 965.59
#2023-07-27| 976.76
#2023-07-28| 971.43
#2023-07-31| 978.49
#2023-08-01| 994.44
#2023-08-02| 966.37
#2023-08-03| 969.48
#2023-08-04| 965.23
#2023-08-07| 966.48
#2023-08-08| 975.41
#2023-08-09| 973.63
#2023-08-10| 974.67
#2023-08-11| 973.76
#2023-08-14| 959.34
#2023-08-15| 960.53
#2023-08-16| 957.74
#2023-08-17| 951.45
#2023-08-18| 933.59
#2023-08-21| 932.10
#2023-08-22| 937.69
#2023-08-23| 950.92
#2023-08-24| 953.87
#2023-08-25| 947.65
#2023-08-28| 960.35
#2023-08-29| 977.01
#2023-08-30| 976.87
#2023-08-31| 979.50
#2023-09-01| 980.69
#2023-09-04| 983.70
#2023-09-05| 973.45
#2023-09-06| 969.31
#2023-09-07| 972.82
#2023-09-08| 973.54
#2023-09-11| 982.44
#2023-09-12| 983.70
#2023-09-13| 983.43
#2023-09-14| 992.72
#2023-09-15|1012.86
#2023-09-18|1009.19
#2023-09-19|1012.72
#2023-09-20|1001.45
#2023-09-21|1003.15
#2023-09-22| 993.14
#2023-09-25| 984.69
#2023-09-26| 983.99
#2023-09-27| 976.45
#2023-09-28| 975.64
#2023-09-29| 962.25
#2023-10-02| 954.48
#2023-10-03| 936.35
#2023-10-04| 904.75
#2023-10-05| 922.16
#2023-10-06| 932.13
#2023-10-09| 931.66
#2023-10-10| 950.11
#2023-10-11| 954.28
#2023-10-12| 957.49
#2023-10-13| 944.64
#2023-10-16| 935.87
#2023-10-17| 942.12
#2023-10-18| 939.10
#2023-10-19| 926.62
#2023-10-20| 924.46
#2023-10-23| 923.03
#2023-10-24| 920.78
#2023-10-25| 924.43
#2023-10-26| 927.20
#2023-10-27| 930.39
#2023-10-30| 948.43
#2023-10-31| 933.99
#2023-11-01| 947.77
#2023-11-02| 960.68
#2023-11-03| 974.75
#2023-11-06| 987.10
#2023-11-07| 958.54
#2023-11-08| 929.15
#2023-11-09| 936.42
#2023-11-10| 936.55
#2023-11-13| 948.57
#2023-11-14| 954.78
#2023-11-15| 961.17
#2023-11-16| 959.79
#2023-11-17| 973.36
#2023-11-20| 976.48
#2023-11-21| 973.01
#2023-11-22| 972.23
#2023-11-23| 977.34
#2023-11-24| 974.52
#2023-11-27| 971.97
#2023-11-28| 973.39
#2023-11-29| 976.06
#2023-11-30| 984.42
#2023-12-01| 985.75
#2023-12-04| 984.19
#2023-12-05| 983.69
#2023-12-06|1002.29
#2023-12-07|1028.07
#2023-12-08|1030.56
#2023-12-11|1051.43
#2023-12-12|1048.08
#2023-12-13|1045.00
#2023-12-14|1060.69
#2023-12-15|1054.03
#2023-12-18|1037.87
#2023-12-19|1032.59
#2023-12-20|1017.90
#2023-12-21|1021.50
#2023-12-22|1024.70
#2023-12-25|1020.86
#2023-12-26|1020.87
#2023-12-27|1032.94
#2023-12-28|1042.37
#2023-12-29|1048.69
#2024-01-01|1048.69
#2024-01-02|1041.70
#2024-01-03|1034.02
#2024-01-04|1043.08
#2024-01-05|1052.39
#2024-01-08|1048.19
#2024-01-09|1056.74
#2024-01-10|1054.76
#2024-01-11|1057.74
#2024-01-12|1057.15
#2024-01-15|1072.05
#2024-01-16|1061.77
#2024-01-17|1030.80
#2024-01-18|1029.58
#2024-01-19|1016.83
#2024-01-22|1024.24
#2024-01-23|1014.22
#2024-01-24|1022.22
#2024-01-25|1030.00
#2024-01-26|1016.37
#2024-01-29|1032.90
#2024-01-30|1032.60
#2024-01-31|1052.29
#2024-02-01|1047.66
#2024-02-02|1051.15
#2024-02-05|1049.51
#2024-02-06|1050.48
#2024-02-07|1050.83
#2024-02-08|1026.83
#2024-02-09|1020.28
#2024-02-12|1020.05
#2024-02-13|1028.00
#2024-02-14|1016.23
#2024-02-15|1021.08
#2024-02-16|1033.10
#2024-02-19|1046.43
#2024-02-20|1057.57
#2024-02-21|1047.20
#2024-02-22|1048.04
#2024-02-23|1045.10
#2024-02-26|1046.10
#2024-02-27|1051.11
#2024-02-28|1064.16
#2024-02-29|1050.68
#2024-03-01|1052.92
#2024-03-04|1047.63
#2024-03-05|1041.84
#2024-03-06|1057.09
#2024-03-07|1069.88
#2024-03-08|1083.39
#2024-03-11|1071.15
#2024-03-12|1066.89
#2024-03-13|1069.46
#2024-03-14|1091.63
#2024-03-15|1105.69
#2024-03-18|1089.87
#2024-03-19|1078.05
#2024-03-20|1075.33
#2024-03-21|1096.41
#2024-03-22|1097.64
#2024-03-25|1090.64
#2024-03-26|1094.04
#2024-03-27|1087.61
#2024-03-28|1088.68
#2024-03-29|1097.34
#2024-04-01|1079.01
#2024-04-02|1077.88
#2024-04-03|1084.95
#2024-04-04|1107.36
#2024-04-05|1092.20
#2024-04-08|1098.45
#2024-04-09|1109.10
#2024-04-10|1122.15
#2024-04-11|1126.07
#2024-04-12|1114.22
#2024-04-15|1121.14
#2024-04-16|1092.80
#2024-04-17|1070.49
#2024-04-18|1079.72
#2024-04-19|1072.12
#2024-04-22|1103.16
#2024-04-23|1110.34
#2024-04-24|1112.44
#2024-04-25|1091.83
#2024-04-26|1079.86
#2024-04-29|1082.49
#2024-04-30|1086.75
#2024-05-01|1081.89
#2024-05-02|1108.85
#2024-05-03|1115.77
#2024-05-06|1114.51
#2024-05-07|1112.02
#2024-05-08|1098.25
#2024-05-09|1096.84
#2024-05-10|1109.07
#2024-05-13|1102.78
#2024-05-14|1097.26
#2024-05-15|1093.13
#2024-05-16|1104.66
#2024-05-17|1110.39
#2024-05-20|1124.29
#2024-05-21|1127.61
#2024-05-22|1109.56
#2024-05-23|1110.76
#2024-05-24|1104.55
#2024-05-27|1125.60
#2024-05-28|1144.73
#2024-05-29|1113.87
#2024-05-30|1103.41
#2024-05-31|1119.00
#2024-06-03|1129.52
#2024-06-04|1127.77
#2024-06-05|1119.16
#2024-06-06|1129.67
#2024-06-07|1118.20
#2024-06-10|1122.96
#2024-06-11|1115.02
#2024-06-12|1115.14
#2024-06-13|1100.77
#2024-06-14|1102.29
#2024-06-17|1086.94
#2024-06-18|1084.94
#2024-06-19|1092.25
#2024-06-20|1081.86
#2024-06-21|1067.99
#2024-06-24|1067.98
#2024-06-25|1069.21
#2024-06-26|1072.23
#2024-06-27|1066.37
#2024-06-28|1069.60
#2024-07-01|1063.00
#2024-07-02|1064.08
#2024-07-03|1070.18
#2024-07-04|1072.24
#2024-07-05|1059.56
#2024-07-08|1051.35
#2024-07-09|1051.89
#2024-07-10|1057.85
#2024-07-11|1081.37
#2024-07-12|1095.00
#2024-07-15|1089.99
#2024-07-16|1084.06
#2024-07-17|1099.73
#2024-07-18|1111.62
#2024-07-19|1095.39
#2024-07-22|1102.18
#2024-07-23|1096.55
#2024-07-24|1088.69
#2024-07-25|1085.43
#2024-07-26|1077.69
#2024-07-29|1096.15
#2024-07-30|1087.40
#2024-07-31|1112.42
#2024-08-01|1104.79
#2024-08-02|1097.67
#2024-08-05|1054.05
#2024-08-06|1095.36
#2024-08-07|1112.68
#2024-08-08|1110.10
#2024-08-09|1097.96
#2024-08-12|1094.47
#2024-08-13|1107.94
#2024-08-14|1116.91
#2024-08-15|1111.02
#2024-08-16|1126.12
#2024-08-19|1119.69
#2024-08-20|1140.53
#2024-08-21|1134.17
#2024-08-22|1135.89
#2024-08-23|1144.19
#2024-08-26|1149.01
#2024-08-27|1156.08
#2024-08-28|1155.29
#2024-08-29|1153.63
#2024-08-30|1163.28
#2024-09-02|1153.44
#2024-09-03|1162.84
#2024-09-04|1147.43
#2024-09-05|1148.81
#2024-09-06|1160.83
#2024-09-09|1151.58
#2024-09-10|1147.00
#2024-09-11|1127.45
#2024-09-12|1133.78
#2024-09-13|1140.82
#2024-09-16|1147.56
#2024-09-17|1147.37
#2024-09-18|1151.07
#2024-09-19|1149.34
#2024-09-20|1135.38
#2024-09-23|1134.24
#2024-09-24|1145.44
#2024-09-25|1143.80
#2024-09-26|1154.39
#2024-09-27|1172.20
#2024-09-30|1130.88
#2024-10-01|1131.76
#2024-10-02|1118.57
#2024-10-03|1122.88
#2024-10-04|1127.49
#2024-10-07|1132.02
#2024-10-08|1123.49
#2024-10-09|1112.55
#2024-10-10|1115.10
#2024-10-11|1107.21
#2024-10-14|1110.16
#2024-10-15|1102.00
#2024-10-16|1098.87
#2024-10-17|1116.03
#2024-10-18|1112.87
#2024-10-21|1097.25
#2024-10-22|1092.83
#2024-10-23|1085.06
#2024-10-24|1086.04
#2024-10-25|1079.94
#2024-10-28|1081.78
#2024-10-29|1087.46
#2024-10-30|1109.97
#2024-10-31|1105.66
#2024-11-01|1101.35
#2024-11-04|1107.49
#2024-11-05|1104.39
#2024-11-06|1086.91
#2024-11-07|1108.01
#2024-11-08|1102.73
#2024-11-11|1088.65
#2024-11-12|1084.81
#2024-11-13|1074.56
#2024-11-14|1036.24
#2024-11-15|1052.08
#2024-11-18|1053.62
#2024-11-19|1056.51
#2024-11-20|1055.47
#2024-11-21|1062.27
#2024-11-22|1057.53
#2024-11-25|1062.50
#2024-11-26|1053.04
#2024-11-27|1064.51
#2024-11-28|1066.54
#2024-11-29|1074.82
#2024-12-02|1082.04
#2024-12-03|1084.53
#2024-12-04|1066.19
#2024-12-05|1060.20
#2024-12-06|1062.89
#2024-12-09|1056.17
#2024-12-10|1050.07
#2024-12-11|1044.58
#2024-12-12|1052.48
#2024-12-13|1039.60
#2024-12-16|1034.06
#2024-12-17|1024.98
#2024-12-18|1030.73
#2024-12-19| 999.68
#2024-12-20|1000.85
#2024-12-23|1017.19
#2024-12-24|1030.04
#2024-12-25|1028.06
#2024-12-26|1028.02
#2024-12-27|1038.10
#2024-12-30|1039.65
#2024-12-31|1040.61
#2025-01-01|1040.61
#2025-01-02|1032.04
#2025-01-03|1032.56
#2025-01-06|1034.37
#2025-01-07|1025.12
#2025-01-08|1016.48
#2025-01-09|1008.55
#2025-01-10|1003.20
#2025-01-13| 997.45
#2025-01-14| 992.40
#2025-01-15| 998.00
#2025-01-16|1003.83
#2025-01-17|1008.68
#2025-01-20|1015.78
#2025-01-21|1013.19
#2025-01-22|1002.22
#2025-01-23| 997.69
#2025-01-24|1001.95
#2025-01-27|1008.86
#2025-01-28| 997.68
#2025-01-29|1001.72
#2025-01-30|1007.89
#2025-01-31|1010.53
#2025-02-03|1004.74
#2025-02-04|1002.55
#2025-02-05|1013.53
#2025-02-06|1020.76
#2025-02-07|1012.49
#2025-02-10|1014.77
#2025-02-11|1010.63
#2025-02-12|1001.82
#2025-02-13|1012.40
#2025-02-14|1019.11
#2025-02-17|1027.87
#2025-02-18|1036.96
#2025-02-19|1035.40
#2025-02-20|1046.77
#2025-02-21|1049.55
#2025-02-24|1057.54
#2025-02-25|1061.11
#2025-02-26|1064.26
#2025-02-27|1060.26
#2025-02-28|1053.25
#2025-03-03|1059.77
#2025-03-04|1063.31
#2025-03-05|1072.93
#2025-03-06|1077.76
#2025-03-07|1077.18
#2025-03-10|1075.69
#2025-03-11|1070.92
#2025-03-12|1080.04
#2025-03-13|1084.31
#2025-03-14|1082.11
#2025-03-17|1096.54
#2025-03-18|1090.62
#2025-03-19|1102.34
#2025-03-20|1105.57
#2025-03-21|1102.39
#2025-03-24|1095.24
#2025-03-25|1090.48
#2025-03-26|1082.76
#2025-03-27|1085.18
#2025-03-28|1083.57
#2025-03-31|1069.15
#2025-04-01|1081.86
#2025-04-02|1069.41
#2025-04-03|1069.57
#2025-04-04|1082.08
#2025-04-07|1020.29
#2025-04-08|1028.73
#2025-04-09|1027.12
#2025-04-10|1062.89
#2025-04-11|1062.80
#2025-04-14|1078.90
#2025-04-15|1076.18
#2025-04-16|1082.55
#2025-04-17|1091.93
#2025-04-18|1097.93
#2025-04-21|1104.71
#2025-04-22|1118.85
#2025-04-23|1124.98
#2025-04-24|1122.45
#2025-04-25|1126.07
#2025-04-28|1135.73
#2025-04-29|1140.63
#2025-04-30|1147.43
#2025-05-01|1129.61
#2025-05-02|1140.77
#2025-05-05|1142.03
#2025-05-06|1150.65
#2025-05-07|1150.67
#2025-05-08|1145.03
#2025-05-09|1149.81
#2025-05-12|1139.84
#2025-05-13|1127.32
#2025-05-14|1133.37
#2025-05-15|1132.80
#2025-05-16|1131.79
#2025-05-19|1137.29
#2025-05-20|1134.93
#2025-05-21|1144.34
#2025-05-22|1141.22
#2025-05-23|1146.69
#2025-05-26|1155.40
#2025-05-27|1145.35
#2025-05-28|1138.86
#2025-05-29|1141.91
#2025-05-30|1148.00
#2025-06-02|1151.46
#2025-06-03|1146.15
#2025-06-04|1144.63
#2025-06-05|1149.32
#2025-06-06|1148.46
#2025-06-09|1152.74
#2025-06-10|1141.82
#2025-06-11|1136.75
#2025-06-12|1140.63
#2025-06-13|1146.54
#2025-06-16|1153.44
#2025-06-17|1153.17
#2025-06-18|1160.93
#2025-06-19|1150.52
#2025-06-20|1148.95
#2025-06-23|1135.13
#2025-06-24|1158.02
#2025-06-25|1160.64
#2025-06-26|1178.07
#2025-06-27|1171.42
#2025-06-30|1181.73
#2025-07-01|1189.65
#2025-07-02|1196.86
#2025-07-03|1195.52
#2025-07-04|1201.70
#2025-07-07|1196.25
#2025-07-08|1189.80
#2025-07-09|1185.15
#2025-07-10|1179.24
#2025-07-11|1169.95
#2025-07-14|1179.38
#2025-07-15|1181.95
#2025-07-16|1182.46
#2025-07-17|1182.48
#2025-07-18|1181.87
#2025-07-21|1194.33
#2025-07-22|1208.45
#2025-07-23|1221.01
#2025-07-24|1226.19
#2025-07-25|1221.52
#2025-07-28|1220.99
#2025-07-29|1216.42
#2025-07-30|1218.16
#2025-07-31|1213.23
#2025-08-01|1226.20
#2025-08-04|1234.27
#2025-08-05|1243.89
#2025-08-06|1255.00
#2025-08-07|1276.24
#2025-08-08|1262.65
#2025-08-11|1262.93
#2025-08-12|1263.56
#2025-08-13|1274.99
#2025-08-14|1269.84
#2025-08-15|1280.40
#2025-08-18|1266.55
#2025-08-19|1265.14
#2025-08-20|1269.03
#2025-08-21|1262.48
#2025-08-22|1276.38
#2025-08-25|1266.51
#2025-08-26|1250.89
#2025-08-27|1259.58
#2025-08-28|1267.03
#2025-08-29|1263.29
#2025-09-01|1272.34
#2025-09-02|1277.16
#2025-09-03|1262.81
#2025-09-04|1264.88
#2025-09-05|1274.93
#2025-09-08|1281.29
#2025-09-09|1282.35
#2025-09-10|1299.39
#2025-09-11|1308.69
#2025-09-12|1304.67
#2025-09-15|1307.36
#2025-09-16|1313.94
#2025-09-17|1296.57
#2025-09-18|1274.12
#2025-09-19|1266.16
#2025-09-22|1266.89
#2025-09-23|1271.65
#2025-09-24|1268.48
#2025-09-25|1263.09
#2025-09-26|1261.62
#2025-09-29|1268.00
#2025-09-30|1262.40
#2025-10-01|1259.25
#2025-10-02|1252.24
#2025-10-03|1262.44
#2025-10-06|1261.11
#2025-10-07|1264.66
#2025-10-08|1263.90
#2025-10-09|1267.67
#2025-10-10|1257.44
#2025-10-13|1257.37
#2025-10-14|1259.21
#2025-10-15|1282.46
#2025-10-16|1301.34
#2025-10-17|1296.54
#2025-10-20|1301.15
#2025-10-21|1300.17
#2025-10-22|1300.43
#2025-10-23|1299.69
#2025-10-24|1298.25
#2025-10-27|1301.99
#2025-10-28|1309.40
#2025-10-29|1307.83
#2025-10-30|1305.45
#2025-10-31|1333.65
#2025-11-03|1342.18
#2025-11-04|1338.94
#2025-11-05|1336.61
#2025-11-06|1368.53
#2025-11-07|1361.07
#2025-11-10|1370.81
#2025-11-11|1392.58
#2025-11-12|1390.63
#2025-11-13|1413.48
#2025-11-14|1400.76
#2025-11-17|1408.80
#2025-11-18|1385.10
#2025-11-19|1380.11
#2025-11-20|1387.19
#2025-11-21|1380.78
#2025-11-24|1390.33
#2025-11-25|1408.38
#2025-11-26|1432.55
#2025-11-27|1432.20
#2025-11-28|1432.48
#2025-12-01|1419.14
#2025-12-02|1414.00
#2025-12-03|1404.31
#2025-12-04|1406.15
#2025-12-05|1390.11
#2025-12-08|1387.03
#2025-12-09|1378.21
#2025-12-10|1392.16
#2025-12-11|1385.53
#2025-12-12|1399.74
#2025-12-15|1411.03
#2025-12-16|1395.10
#2025-12-17|1399.04
#2025-12-18|1400.01
#2025-12-19|1400.03
#2025-12-22|1396.13
#2025-12-23|1403.59
#2025-12-24|1413.02
#2025-12-25|1415.11
#2025-12-26|1411.98
#2025-12-29|1410.58
#2025-12-30|1410.99
#2025-12-31|1405.92
#2026-01-01|1405.92
#2026-01-02|1408.65
#2026-01-05|1428.39
#2026-01-06|1422.95
#2026-01-07|1406.60
#2026-01-08|1415.53
#2026-01-09|1408.69
#2026-01-12|1412.49
#2026-01-13|1434.27
#2026-01-14|1435.03