Table Data - Nasdaq Developed Markets: Asia Pacific Construction and Materials Index
| Title | Nasdaq Developed Markets: Asia Pacific Construction and Materials Index |
|---|---|
| Series ID | NASDAQNQDMASPA5010 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMASPA5010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 720.23 |
| 2001-04-02 | 701.77 |
| 2001-04-03 | 730.50 |
| 2001-04-04 | 749.83 |
| 2001-04-05 | 762.50 |
| 2001-04-06 | 765.27 |
| 2001-04-09 | 753.55 |
| 2001-04-10 | 754.33 |
| 2001-04-11 | 767.36 |
| 2001-04-12 | 791.87 |
| 2001-04-13 | . |
| 2001-04-16 | 786.86 |
| 2001-04-17 | 789.69 |
| 2001-04-18 | 807.19 |
| 2001-04-19 | 822.51 |
| 2001-04-20 | 821.66 |
| 2001-04-23 | 825.66 |
| 2001-04-24 | 828.62 |
| 2001-04-25 | 839.70 |
| 2001-04-26 | 856.49 |
| 2001-04-27 | 857.29 |
| 2001-04-30 | 859.74 |
| 2001-05-01 | 886.09 |
| 2001-05-02 | 884.40 |
| 2001-05-03 | 890.42 |
| 2001-05-04 | 889.78 |
| 2001-05-07 | 875.49 |
| 2001-05-08 | 862.05 |
| 2001-05-09 | 844.57 |
| 2001-05-10 | 841.48 |
| 2001-05-11 | 851.30 |
| 2001-05-14 | 830.60 |
| 2001-05-15 | 835.07 |
| 2001-05-16 | 828.96 |
| 2001-05-17 | 835.92 |
| 2001-05-18 | 827.06 |
| 2001-05-21 | 838.76 |
| 2001-05-22 | 826.13 |
| 2001-05-23 | 831.63 |
| 2001-05-24 | 826.72 |
| 2001-05-25 | 821.45 |
| 2001-05-28 | . |
| 2001-05-29 | 809.32 |
| 2001-05-30 | 801.54 |
| 2001-05-31 | 804.88 |
| 2001-06-01 | 802.02 |
| 2001-06-04 | 798.01 |
| 2001-06-05 | 793.96 |
| 2001-06-06 | 794.32 |
| 2001-06-07 | 800.62 |
| 2001-06-08 | 809.77 |
| 2001-06-11 | 801.30 |
| 2001-06-12 | 782.87 |
| 2001-06-13 | 783.10 |
| 2001-06-14 | 784.00 |
| 2001-06-15 | 775.30 |
| 2001-06-18 | 762.44 |
| 2001-06-19 | 748.51 |
| 2001-06-20 | 745.50 |
| 2001-06-21 | 750.86 |
| 2001-06-22 | 758.85 |
| 2001-06-25 | 767.13 |
| 2001-06-26 | 770.10 |
| 2001-06-27 | 763.87 |
| 2001-06-28 | 762.25 |
| 2001-06-29 | 775.58 |
| 2001-07-02 | 773.35 |
| 2001-07-03 | 771.86 |
| 2001-07-04 | . |
| 2001-07-05 | 758.01 |
| 2001-07-06 | 747.58 |
| 2001-07-09 | 748.72 |
| 2001-07-10 | 750.28 |
| 2001-07-11 | 748.82 |
| 2001-07-12 | 761.45 |
| 2001-07-13 | 765.21 |
| 2001-07-16 | 764.60 |
| 2001-07-17 | 755.53 |
| 2001-07-18 | 749.06 |
| 2001-07-19 | 751.14 |
| 2001-07-20 | 752.46 |
| 2001-07-23 | 742.77 |
| 2001-07-24 | 752.61 |
| 2001-07-25 | 759.76 |
| 2001-07-26 | 757.85 |
| 2001-07-27 | 765.58 |
| 2001-07-30 | 751.14 |
| 2001-07-31 | 760.32 |
| 2001-08-01 | 766.71 |
| 2001-08-02 | 788.40 |
| 2001-08-03 | 779.27 |
| 2001-08-06 | 784.62 |
| 2001-08-07 | 798.07 |
| 2001-08-08 | 795.80 |
| 2001-08-09 | 781.25 |
| 2001-08-10 | 790.27 |
| 2001-08-13 | 782.51 |
| 2001-08-14 | 795.43 |
| 2001-08-15 | 813.66 |
| 2001-08-16 | 816.14 |
| 2001-08-17 | 810.21 |
| 2001-08-20 | 790.68 |
| 2001-08-21 | 795.22 |
| 2001-08-22 | 812.18 |
| 2001-08-23 | 810.58 |
| 2001-08-24 | 801.95 |
| 2001-08-27 | 795.28 |
| 2001-08-28 | 797.23 |
| 2001-08-29 | 782.65 |
| 2001-08-30 | 754.11 |
| 2001-08-31 | 756.98 |
| 2001-09-03 | . |
| 2001-09-04 | 737.65 |
| 2001-09-05 | 720.25 |
| 2001-09-06 | 721.03 |
| 2001-09-07 | 722.98 |
| 2001-09-10 | 697.04 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 674.99 |
| 2001-09-18 | 689.48 |
| 2001-09-19 | 709.92 |
| 2001-09-20 | 713.36 |
| 2001-09-21 | 710.27 |
| 2001-09-24 | 707.10 |
| 2001-09-25 | 708.98 |
| 2001-09-26 | 705.67 |
| 2001-09-27 | 701.27 |
| 2001-09-28 | 727.74 |
| 2001-10-01 | 732.82 |
| 2001-10-02 | 737.82 |
| 2001-10-03 | 729.98 |
| 2001-10-04 | 732.38 |
| 2001-10-05 | 715.53 |
| 2001-10-08 | 717.91 |
| 2001-10-09 | 701.41 |
| 2001-10-10 | 699.68 |
| 2001-10-11 | 707.16 |
| 2001-10-12 | 711.39 |
| 2001-10-15 | 718.85 |
| 2001-10-16 | 718.30 |
| 2001-10-17 | 725.23 |
| 2001-10-18 | 709.82 |
| 2001-10-19 | 708.84 |
| 2001-10-22 | 712.92 |
| 2001-10-23 | 724.69 |
| 2001-10-24 | 728.27 |
| 2001-10-25 | 733.67 |
| 2001-10-26 | 723.88 |
| 2001-10-29 | 709.96 |
| 2001-10-30 | 711.52 |
| 2001-10-31 | 705.56 |
| 2001-11-01 | 698.86 |
| 2001-11-02 | 695.14 |
| 2001-11-05 | 692.33 |
| 2001-11-06 | 693.56 |
| 2001-11-07 | 684.37 |
| 2001-11-08 | 689.52 |
| 2001-11-09 | 681.96 |
| 2001-11-12 | 673.32 |
| 2001-11-13 | 662.06 |
| 2001-11-14 | 656.70 |
| 2001-11-15 | 671.10 |
| 2001-11-16 | 669.34 |
| 2001-11-19 | 681.25 |
| 2001-11-20 | 693.10 |
| 2001-11-21 | 684.02 |
| 2001-11-22 | . |
| 2001-11-23 | 676.88 |
| 2001-11-26 | 692.99 |
| 2001-11-27 | 698.40 |
| 2001-11-28 | 683.33 |
| 2001-11-29 | 680.35 |
| 2001-11-30 | 684.06 |
| 2001-12-03 | 668.06 |
| 2001-12-04 | 662.77 |
| 2001-12-05 | 665.56 |
| 2001-12-06 | 673.15 |
| 2001-12-07 | 666.61 |
| 2001-12-10 | 646.78 |
| 2001-12-11 | 637.90 |
| 2001-12-12 | 645.86 |
| 2001-12-13 | 630.85 |
| 2001-12-14 | 623.15 |
| 2001-12-17 | 609.66 |
| 2001-12-18 | 607.13 |
| 2001-12-19 | 599.75 |
| 2001-12-20 | 613.31 |
| 2001-12-21 | 619.09 |
| 2001-12-24 | 619.59 |
| 2001-12-25 | . |
| 2001-12-26 | 612.26 |
| 2001-12-27 | 622.33 |
| 2001-12-28 | 631.00 |
| 2001-12-31 | 631.73 |
| 2002-01-01 | . |
| 2002-01-02 | 629.30 |
| 2002-01-03 | 631.28 |
| 2002-01-04 | 637.74 |
| 2002-01-07 | 637.23 |
| 2002-01-08 | 617.63 |
| 2002-01-09 | 610.72 |
| 2002-01-10 | 599.49 |
| 2002-01-11 | 592.67 |
| 2002-01-14 | 593.43 |
| 2002-01-15 | 582.27 |
| 2002-01-16 | 585.17 |
| 2002-01-17 | 577.87 |
| 2002-01-18 | 596.39 |
| 2002-01-21 | . |
| 2002-01-22 | 583.64 |
| 2002-01-23 | 583.55 |
| 2002-01-24 | 582.85 |
| 2002-01-25 | 587.97 |
| 2002-01-28 | 593.71 |
| 2002-01-29 | 591.92 |
| 2002-01-30 | 583.97 |
| 2002-01-31 | 580.04 |
| 2002-02-01 | 567.40 |
| 2002-02-04 | 562.68 |
| 2002-02-05 | 554.28 |
| 2002-02-06 | 556.62 |
| 2002-02-07 | 561.55 |
| 2002-02-08 | 570.47 |
| 2002-02-11 | 576.69 |
| 2002-02-12 | 586.59 |
| 2002-02-13 | 589.87 |
| 2002-02-14 | 594.99 |
| 2002-02-15 | 595.89 |
| 2002-02-18 | . |
| 2002-02-19 | 576.43 |
| 2002-02-20 | 578.00 |
| 2002-02-21 | 587.23 |
| 2002-02-22 | 588.20 |
| 2002-02-25 | 584.34 |
| 2002-02-26 | 582.91 |
| 2002-02-27 | 599.71 |
| 2002-02-28 | 605.54 |
| 2002-03-01 | 618.99 |
| 2002-03-04 | 652.66 |
| 2002-03-05 | 640.74 |
| 2002-03-06 | 645.57 |
| 2002-03-07 | 666.08 |
| 2002-03-08 | 666.36 |
| 2002-03-11 | 676.05 |
| 2002-03-12 | 660.84 |
| 2002-03-13 | 642.23 |
| 2002-03-14 | 647.81 |
| 2002-03-15 | 653.74 |
| 2002-03-18 | 642.69 |
| 2002-03-19 | 649.30 |
| 2002-03-20 | 641.79 |
| 2002-03-21 | 638.90 |
| 2002-03-22 | 631.67 |
| 2002-03-25 | 624.89 |
| 2002-03-26 | 619.48 |
| 2002-03-27 | 630.15 |
| 2002-03-28 | 635.83 |
| 2002-03-29 | . |
| 2002-04-01 | 614.84 |
| 2002-04-02 | 620.12 |
| 2002-04-03 | 631.75 |
| 2002-04-04 | 638.37 |
| 2002-04-05 | 644.38 |
| 2002-04-08 | 638.93 |
| 2002-04-09 | 633.75 |
| 2002-04-10 | 640.27 |
| 2002-04-11 | 630.40 |
| 2002-04-12 | 621.82 |
| 2002-04-15 | 630.59 |
| 2002-04-16 | 635.46 |
| 2002-04-17 | 646.81 |
| 2002-04-18 | 655.16 |
| 2002-04-19 | 651.34 |
| 2002-04-22 | 655.77 |
| 2002-04-23 | 661.32 |
| 2002-04-24 | 656.11 |
| 2002-04-25 | 662.73 |
| 2002-04-26 | 652.26 |
| 2002-04-29 | 649.40 |
| 2002-04-30 | 643.29 |
| 2002-05-01 | 647.01 |
| 2002-05-02 | 649.68 |
| 2002-05-03 | 654.66 |
| 2002-05-06 | 653.18 |
| 2002-05-07 | 652.29 |
| 2002-05-08 | 651.37 |
| 2002-05-09 | 655.39 |
| 2002-05-10 | 655.97 |
| 2002-05-13 | 652.40 |
| 2002-05-14 | 641.54 |
| 2002-05-15 | 650.84 |
| 2002-05-16 | 659.75 |
| 2002-05-17 | 672.95 |
| 2002-05-20 | 675.28 |
| 2002-05-21 | 682.05 |
| 2002-05-22 | 702.83 |
| 2002-05-23 | 708.87 |
| 2002-05-24 | 718.45 |
| 2002-05-27 | . |
| 2002-05-28 | 711.97 |
| 2002-05-29 | 706.25 |
| 2002-05-30 | 705.79 |
| 2002-05-31 | 699.21 |
| 2002-06-03 | 710.62 |
| 2002-06-04 | 700.61 |
| 2002-06-05 | 699.13 |
| 2002-06-06 | 700.33 |
| 2002-06-07 | 698.13 |
| 2002-06-10 | 694.80 |
| 2002-06-11 | 691.55 |
| 2002-06-12 | 686.08 |
| 2002-06-13 | 681.10 |
| 2002-06-14 | 669.16 |
| 2002-06-17 | 656.26 |
| 2002-06-18 | 661.10 |
| 2002-06-19 | 646.10 |
| 2002-06-20 | 662.53 |
| 2002-06-21 | 662.67 |
| 2002-06-24 | 671.21 |
| 2002-06-25 | 670.76 |
| 2002-06-26 | 658.83 |
| 2002-06-27 | 668.97 |
| 2002-06-28 | 681.31 |
| 2002-07-01 | 685.05 |
| 2002-07-02 | 689.11 |
| 2002-07-03 | 703.15 |
| 2002-07-04 | . |
| 2002-07-05 | 703.29 |
| 2002-07-08 | 709.59 |
| 2002-07-09 | 720.83 |
| 2002-07-10 | 713.11 |
| 2002-07-11 | 711.72 |
| 2002-07-12 | 712.54 |
| 2002-07-15 | 704.86 |
| 2002-07-16 | 697.73 |
| 2002-07-17 | 691.84 |
| 2002-07-18 | 696.31 |
| 2002-07-19 | 693.20 |
| 2002-07-22 | 691.08 |
| 2002-07-23 | 681.65 |
| 2002-07-24 | 683.70 |
| 2002-07-25 | 674.61 |
| 2002-07-26 | 651.48 |
| 2002-07-29 | 642.87 |
| 2002-07-30 | 653.55 |
| 2002-07-31 | 655.11 |
| 2002-08-01 | 650.30 |
| 2002-08-02 | 645.07 |
| 2002-08-05 | 643.76 |
| 2002-08-06 | 621.72 |
| 2002-08-07 | 638.37 |
| 2002-08-08 | 641.17 |
| 2002-08-09 | 655.36 |
| 2002-08-12 | 650.64 |
| 2002-08-13 | 650.11 |
| 2002-08-14 | 661.98 |
| 2002-08-15 | 668.68 |
| 2002-08-16 | 669.50 |
| 2002-08-19 | 656.09 |
| 2002-08-20 | 651.13 |
| 2002-08-21 | 654.43 |
| 2002-08-22 | 654.32 |
| 2002-08-23 | 654.61 |
| 2002-08-26 | 670.73 |
| 2002-08-27 | 670.16 |
| 2002-08-28 | 666.81 |
| 2002-08-29 | 659.70 |
| 2002-08-30 | 660.26 |
| 2002-09-02 | . |
| 2002-09-03 | 647.25 |
| 2002-09-04 | 630.47 |
| 2002-09-05 | 636.22 |
| 2002-09-06 | 628.20 |
| 2002-09-09 | 633.13 |
| 2002-09-10 | 632.07 |
| 2002-09-11 | 633.65 |
| 2002-09-12 | 635.94 |
| 2002-09-13 | 627.71 |
| 2002-09-16 | 622.17 |
| 2002-09-17 | 634.31 |
| 2002-09-18 | 633.83 |
| 2002-09-19 | 648.58 |
| 2002-09-20 | 634.74 |
| 2002-09-23 | 629.55 |
| 2002-09-24 | 626.65 |
| 2002-09-25 | 623.43 |
| 2002-09-26 | 631.18 |
| 2002-09-27 | 644.99 |
| 2002-09-30 | 645.88 |
| 2002-10-01 | 630.42 |
| 2002-10-02 | 622.33 |
| 2002-10-03 | 617.79 |
| 2002-10-04 | 621.73 |
| 2002-10-07 | 597.89 |
| 2002-10-08 | 596.51 |
| 2002-10-09 | 581.16 |
| 2002-10-10 | 576.89 |
| 2002-10-11 | 579.98 |
| 2002-10-14 | 579.54 |
| 2002-10-15 | 583.48 |
| 2002-10-16 | 587.96 |
| 2002-10-17 | 592.96 |
| 2002-10-18 | 593.78 |
| 2002-10-21 | 597.57 |
| 2002-10-22 | 581.00 |
| 2002-10-23 | 582.88 |
| 2002-10-24 | 576.88 |
| 2002-10-25 | 585.16 |
| 2002-10-28 | 587.52 |
| 2002-10-29 | 591.52 |
| 2002-10-30 | 595.29 |
| 2002-10-31 | 596.07 |
| 2002-11-01 | 598.81 |
| 2002-11-04 | 600.47 |
| 2002-11-05 | 616.45 |
| 2002-11-06 | 616.58 |
| 2002-11-07 | 620.86 |
| 2002-11-08 | 616.66 |
| 2002-11-11 | 608.24 |
| 2002-11-12 | 611.13 |
| 2002-11-13 | 601.55 |
| 2002-11-14 | 591.68 |
| 2002-11-15 | 594.75 |
| 2002-11-18 | 583.04 |
| 2002-11-19 | 568.69 |
| 2002-11-20 | 567.32 |
| 2002-11-21 | 577.21 |
| 2002-11-22 | 586.86 |
| 2002-11-25 | 590.00 |
| 2002-11-26 | 585.90 |
| 2002-11-27 | 590.06 |
| 2002-11-28 | . |
| 2002-11-29 | 602.03 |
| 2002-12-02 | 590.76 |
| 2002-12-03 | 593.83 |
| 2002-12-04 | 580.99 |
| 2002-12-05 | 576.63 |
| 2002-12-06 | 577.96 |
| 2002-12-09 | 575.65 |
| 2002-12-10 | 576.03 |
| 2002-12-11 | 578.17 |
| 2002-12-12 | 579.96 |
| 2002-12-13 | 586.07 |
| 2002-12-16 | 576.17 |
| 2002-12-17 | 578.05 |
| 2002-12-18 | 567.88 |
| 2002-12-19 | 574.72 |
| 2002-12-20 | 578.72 |
| 2002-12-23 | 580.31 |
| 2002-12-24 | 587.27 |
| 2002-12-25 | . |
| 2002-12-26 | 594.52 |
| 2002-12-27 | 600.43 |
| 2002-12-30 | 604.90 |
| 2002-12-31 | 605.29 |
| 2003-01-01 | . |
| 2003-01-02 | 601.42 |
| 2003-01-03 | 602.78 |
| 2003-01-06 | 619.34 |
| 2003-01-07 | 607.65 |
| 2003-01-08 | 598.48 |
| 2003-01-09 | 600.69 |
| 2003-01-10 | 601.59 |
| 2003-01-13 | 603.62 |
| 2003-01-14 | 613.33 |
| 2003-01-15 | 622.80 |
| 2003-01-16 | 625.67 |
| 2003-01-17 | 628.35 |
| 2003-01-20 | . |
| 2003-01-21 | 627.59 |
| 2003-01-22 | 621.38 |
| 2003-01-23 | 630.16 |
| 2003-01-24 | 625.26 |
| 2003-01-27 | 616.83 |
| 2003-01-28 | 611.95 |
| 2003-01-29 | 604.07 |
| 2003-01-30 | 600.37 |
| 2003-01-31 | 593.19 |
| 2003-02-03 | 597.05 |
| 2003-02-04 | 610.60 |
| 2003-02-05 | 615.68 |
| 2003-02-06 | 612.59 |
| 2003-02-07 | 609.94 |
| 2003-02-10 | 605.32 |
| 2003-02-11 | 602.90 |
| 2003-02-12 | 611.27 |
| 2003-02-13 | 610.38 |
| 2003-02-14 | 604.95 |
| 2003-02-17 | . |
| 2003-02-18 | 617.79 |
| 2003-02-19 | 619.55 |
| 2003-02-20 | 617.17 |
| 2003-02-21 | 614.77 |
| 2003-02-24 | 622.37 |
| 2003-02-25 | 613.93 |
| 2003-02-26 | 617.24 |
| 2003-02-27 | 616.59 |
| 2003-02-28 | 618.69 |
| 2003-03-03 | 624.38 |
| 2003-03-04 | 625.71 |
| 2003-03-05 | 625.75 |
| 2003-03-06 | 624.54 |
| 2003-03-07 | 612.01 |
| 2003-03-10 | 599.92 |
| 2003-03-11 | 591.70 |
| 2003-03-12 | 587.13 |
| 2003-03-13 | 582.33 |
| 2003-03-14 | 579.69 |
| 2003-03-17 | 573.46 |
| 2003-03-18 | 575.05 |
| 2003-03-19 | 571.65 |
| 2003-03-20 | 582.13 |
| 2003-03-21 | 577.82 |
| 2003-03-24 | 596.24 |
| 2003-03-25 | 593.96 |
| 2003-03-26 | 599.74 |
| 2003-03-27 | 604.40 |
| 2003-03-28 | 597.33 |
| 2003-03-31 | 588.80 |
| 2003-04-01 | 588.57 |
| 2003-04-02 | 594.36 |
| 2003-04-03 | 589.46 |
| 2003-04-04 | 594.47 |
| 2003-04-07 | 600.46 |
| 2003-04-08 | 599.75 |
| 2003-04-09 | 605.63 |
| 2003-04-10 | 606.37 |
| 2003-04-11 | 600.31 |
| 2003-04-14 | 594.96 |
| 2003-04-15 | 600.55 |
| 2003-04-16 | 602.86 |
| 2003-04-17 | 603.30 |
| 2003-04-18 | . |
| 2003-04-21 | 601.14 |
| 2003-04-22 | 601.10 |
| 2003-04-23 | 600.75 |
| 2003-04-24 | 604.93 |
| 2003-04-25 | 601.09 |
| 2003-04-28 | 597.29 |
| 2003-04-29 | 600.72 |
| 2003-04-30 | 617.00 |
| 2003-05-01 | 622.58 |
| 2003-05-02 | 623.74 |
| 2003-05-05 | 626.69 |
| 2003-05-06 | 636.27 |
| 2003-05-07 | 639.35 |
| 2003-05-08 | 636.20 |
| 2003-05-09 | 642.25 |
| 2003-05-12 | 647.77 |
| 2003-05-13 | 649.09 |
| 2003-05-14 | 651.55 |
| 2003-05-15 | 646.72 |
| 2003-05-16 | 652.00 |
| 2003-05-19 | 645.11 |
| 2003-05-20 | 645.06 |
| 2003-05-21 | 645.34 |
| 2003-05-22 | 653.61 |
| 2003-05-23 | 666.74 |
| 2003-05-26 | . |
| 2003-05-27 | 657.19 |
| 2003-05-28 | 653.12 |
| 2003-05-29 | 658.27 |
| 2003-05-30 | 651.64 |
| 2003-06-02 | 658.94 |
| 2003-06-03 | 658.34 |
| 2003-06-04 | 661.55 |
| 2003-06-05 | 677.10 |
| 2003-06-06 | 676.98 |
| 2003-06-09 | 672.90 |
| 2003-06-10 | 678.09 |
| 2003-06-11 | 685.08 |
| 2003-06-12 | 682.22 |
| 2003-06-13 | 685.67 |
| 2003-06-16 | 684.35 |
| 2003-06-17 | 686.20 |
| 2003-06-18 | 686.40 |
| 2003-06-19 | 688.26 |
| 2003-06-20 | 694.24 |
| 2003-06-23 | 702.74 |
| 2003-06-24 | 691.48 |
| 2003-06-25 | 698.80 |
| 2003-06-26 | 690.95 |
| 2003-06-27 | 701.01 |
| 2003-06-30 | 701.50 |
| 2003-07-01 | 711.72 |
| 2003-07-02 | 722.66 |
| 2003-07-03 | 722.94 |
| 2003-07-04 | . |
| 2003-07-07 | 729.59 |
| 2003-07-08 | 727.14 |
| 2003-07-09 | 729.93 |
| 2003-07-10 | 731.41 |
| 2003-07-11 | 721.06 |
| 2003-07-14 | 724.71 |
| 2003-07-15 | 718.91 |
| 2003-07-16 | 706.36 |
| 2003-07-17 | 690.82 |
| 2003-07-18 | 693.53 |
| 2003-07-21 | 697.58 |
| 2003-07-22 | 691.35 |
| 2003-07-23 | 709.21 |
| 2003-07-24 | 712.18 |
| 2003-07-25 | 713.77 |
| 2003-07-28 | 722.01 |
| 2003-07-29 | 728.78 |
| 2003-07-30 | 721.16 |
| 2003-07-31 | 723.51 |
| 2003-08-01 | 742.28 |
| 2003-08-04 | 734.13 |
| 2003-08-05 | 727.23 |
| 2003-08-06 | 719.70 |
| 2003-08-07 | 726.84 |
| 2003-08-08 | 728.46 |
| 2003-08-11 | 735.04 |
| 2003-08-12 | 738.60 |
| 2003-08-13 | 742.80 |
| 2003-08-14 | 749.56 |
| 2003-08-15 | 741.85 |
| 2003-08-18 | 754.14 |
| 2003-08-19 | 763.92 |
| 2003-08-20 | 785.85 |
| 2003-08-21 | 787.91 |
| 2003-08-22 | 783.42 |
| 2003-08-25 | 785.05 |
| 2003-08-26 | 787.36 |
| 2003-08-27 | 782.34 |
| 2003-08-28 | 780.23 |
| 2003-08-29 | 791.23 |
| 2003-09-01 | . |
| 2003-09-02 | 803.16 |
| 2003-09-03 | 802.92 |
| 2003-09-04 | 793.69 |
| 2003-09-05 | 788.37 |
| 2003-09-08 | 790.15 |
| 2003-09-09 | 807.33 |
| 2003-09-10 | 799.44 |
| 2003-09-11 | 789.62 |
| 2003-09-12 | 804.44 |
| 2003-09-15 | 804.86 |
| 2003-09-16 | 816.57 |
| 2003-09-17 | 818.43 |
| 2003-09-18 | 827.02 |
| 2003-09-19 | 829.09 |
| 2003-09-22 | 851.70 |
| 2003-09-23 | 853.04 |
| 2003-09-24 | 862.02 |
| 2003-09-25 | 847.00 |
| 2003-09-26 | 839.94 |
| 2003-09-29 | 837.15 |
| 2003-09-30 | 845.03 |
| 2003-10-01 | 851.70 |
| 2003-10-02 | 872.53 |
| 2003-10-03 | 891.86 |
| 2003-10-06 | 884.23 |
| 2003-10-07 | 894.54 |
| 2003-10-08 | 896.00 |
| 2003-10-09 | 900.66 |
| 2003-10-10 | 906.01 |
| 2003-10-13 | 903.58 |
| 2003-10-14 | 894.65 |
| 2003-10-15 | 894.69 |
| 2003-10-16 | 897.28 |
| 2003-10-17 | 899.30 |
| 2003-10-20 | 902.18 |
| 2003-10-21 | 904.63 |
| 2003-10-22 | 904.85 |
| 2003-10-23 | 865.52 |
| 2003-10-24 | 873.83 |
| 2003-10-27 | 892.10 |
| 2003-10-28 | 906.43 |
| 2003-10-29 | 914.88 |
| 2003-10-30 | 923.39 |
| 2003-10-31 | 911.40 |
| 2003-11-03 | 902.69 |
| 2003-11-04 | 919.55 |
| 2003-11-05 | 910.61 |
| 2003-11-06 | 887.48 |
| 2003-11-07 | 899.23 |
| 2003-11-10 | 901.11 |
| 2003-11-11 | 877.11 |
| 2003-11-12 | 867.28 |
| 2003-11-13 | 878.15 |
| 2003-11-14 | 873.26 |
| 2003-11-17 | 829.58 |
| 2003-11-18 | 835.31 |
| 2003-11-19 | 829.21 |
| 2003-11-20 | 834.17 |
| 2003-11-21 | 836.20 |
| 2003-11-24 | 832.48 |
| 2003-11-25 | 846.18 |
| 2003-11-26 | 859.91 |
| 2003-11-27 | . |
| 2003-11-28 | 847.18 |
| 2003-12-01 | 860.80 |
| 2003-12-02 | 871.09 |
| 2003-12-03 | 874.99 |
| 2003-12-04 | 880.18 |
| 2003-12-05 | 877.44 |
| 2003-12-08 | 871.13 |
| 2003-12-09 | 870.14 |
| 2003-12-10 | 862.76 |
| 2003-12-11 | 863.49 |
| 2003-12-12 | 870.40 |
| 2003-12-15 | 884.82 |
| 2003-12-16 | 876.75 |
| 2003-12-17 | 873.70 |
| 2003-12-18 | 870.60 |
| 2003-12-19 | 876.75 |
| 2003-12-22 | 883.08 |
| 2003-12-23 | 884.45 |
| 2003-12-24 | 889.12 |
| 2003-12-25 | . |
| 2003-12-26 | 894.54 |
| 2003-12-29 | 904.77 |
| 2003-12-30 | 917.48 |
| 2003-12-31 | 917.68 |
| 2004-01-01 | . |
| 2004-01-02 | 920.68 |
| 2004-01-05 | 935.76 |
| 2004-01-06 | 940.89 |
| 2004-01-07 | 941.90 |
| 2004-01-08 | 943.48 |
| 2004-01-09 | 948.05 |
| 2004-01-12 | 946.03 |
| 2004-01-13 | 949.11 |
| 2004-01-14 | 949.61 |
| 2004-01-15 | 944.46 |
| 2004-01-16 | 941.81 |
| 2004-01-19 | . |
| 2004-01-20 | 956.90 |
| 2004-01-21 | 960.32 |
| 2004-01-22 | 975.79 |
| 2004-01-23 | 982.69 |
| 2004-01-26 | 982.47 |
| 2004-01-27 | 982.94 |
| 2004-01-28 | 972.69 |
| 2004-01-29 | 953.37 |
| 2004-01-30 | 962.14 |
| 2004-02-02 | 968.34 |
| 2004-02-03 | 969.83 |
| 2004-02-04 | 949.99 |
| 2004-02-05 | 953.05 |
| 2004-02-06 | 961.21 |
| 2004-02-09 | 962.59 |
| 2004-02-10 | 961.83 |
| 2004-02-11 | 962.18 |
| 2004-02-12 | 970.23 |
| 2004-02-13 | 980.36 |
| 2004-02-16 | . |
| 2004-02-17 | 987.10 |
| 2004-02-18 | 983.57 |
| 2004-02-19 | 976.26 |
| 2004-02-20 | 954.10 |
| 2004-02-23 | 964.52 |
| 2004-02-24 | 955.03 |
| 2004-02-25 | 952.25 |
| 2004-02-26 | 950.25 |
| 2004-02-27 | 969.78 |
| 2004-03-01 | 990.63 |
| 2004-03-02 | 982.63 |
| 2004-03-03 | 983.10 |
| 2004-03-04 | 980.96 |
| 2004-03-05 | 982.79 |
| 2004-03-08 | 984.56 |
| 2004-03-09 | 1003.21 |
| 2004-03-10 | 1001.92 |
| 2004-03-11 | 994.81 |
| 2004-03-12 | 986.79 |
| 2004-03-15 | 1011.13 |
| 2004-03-16 | 1032.12 |
| 2004-03-17 | 1060.67 |
| 2004-03-18 | 1070.92 |
| 2004-03-19 | 1059.68 |
| 2004-03-22 | 1057.98 |
| 2004-03-23 | 1067.23 |
| 2004-03-24 | 1095.32 |
| 2004-03-25 | 1107.19 |
| 2004-03-26 | 1103.05 |
| 2004-03-29 | 1092.19 |
| 2004-03-30 | 1090.95 |
| 2004-03-31 | 1117.27 |
| 2004-04-01 | 1114.63 |
| 2004-04-02 | 1109.92 |
| 2004-04-05 | 1101.85 |
| 2004-04-06 | 1095.20 |
| 2004-04-07 | 1111.83 |
| 2004-04-08 | 1120.39 |
| 2004-04-09 | . |
| 2004-04-12 | 1110.97 |
| 2004-04-13 | 1099.94 |
| 2004-04-14 | 1078.02 |
| 2004-04-15 | 1048.19 |
| 2004-04-16 | 1053.94 |
| 2004-04-19 | 1032.84 |
| 2004-04-20 | 1046.23 |
| 2004-04-21 | 1031.58 |
| 2004-04-22 | 1030.47 |
| 2004-04-23 | 1038.39 |
| 2004-04-26 | 1036.57 |
| 2004-04-27 | 1018.28 |
| 2004-04-28 | 1024.12 |
| 2004-04-29 | 1018.35 |
| 2004-04-30 | 1003.13 |
| 2004-05-03 | 1000.34 |
| 2004-05-04 | 1007.08 |
| 2004-05-05 | 1016.21 |
| 2004-05-06 | 985.81 |
| 2004-05-07 | 957.46 |
| 2004-05-10 | 893.05 |
| 2004-05-11 | 904.00 |
| 2004-05-12 | 935.50 |
| 2004-05-13 | 909.20 |
| 2004-05-14 | 908.53 |
| 2004-05-17 | 874.91 |
| 2004-05-18 | 889.19 |
| 2004-05-19 | 930.33 |
| 2004-05-20 | 931.78 |
| 2004-05-21 | 952.24 |
| 2004-05-24 | 956.43 |
| 2004-05-25 | 946.88 |
| 2004-05-26 | 964.28 |
| 2004-05-27 | 973.22 |
| 2004-05-28 | 978.52 |
| 2004-05-31 | . |
| 2004-06-01 | 981.98 |
| 2004-06-02 | 971.82 |
| 2004-06-03 | 945.07 |
| 2004-06-04 | 949.01 |
| 2004-06-07 | 977.16 |
| 2004-06-08 | 979.67 |
| 2004-06-09 | 988.62 |
| 2004-06-10 | 999.54 |
| 2004-06-11 | . |
| 2004-06-14 | 996.40 |
| 2004-06-15 | 985.67 |
| 2004-06-16 | 999.68 |
| 2004-06-17 | 1001.05 |
| 2004-06-18 | 996.22 |
| 2004-06-21 | 1010.82 |
| 2004-06-22 | 1005.07 |
| 2004-06-23 | 1009.91 |
| 2004-06-24 | 1028.58 |
| 2004-06-25 | 1025.87 |
| 2004-06-28 | 1033.21 |
| 2004-06-29 | 1030.99 |
| 2004-06-30 | 1026.07 |
| 2004-07-01 | 1033.79 |
| 2004-07-02 | 1028.39 |
| 2004-07-05 | . |
| 2004-07-06 | 998.83 |
| 2004-07-07 | 996.02 |
| 2004-07-08 | 991.05 |
| 2004-07-09 | 1006.59 |
| 2004-07-12 | 1022.85 |
| 2004-07-13 | 1017.55 |
| 2004-07-14 | 1001.01 |
| 2004-07-15 | 999.09 |
| 2004-07-16 | 1011.05 |
| 2004-07-19 | 1015.16 |
| 2004-07-20 | 1003.72 |
| 2004-07-21 | 996.24 |
| 2004-07-22 | 990.65 |
| 2004-07-23 | 975.93 |
| 2004-07-26 | 964.24 |
| 2004-07-27 | 949.32 |
| 2004-07-28 | 954.72 |
| 2004-07-29 | 938.15 |
| 2004-07-30 | 957.30 |
| 2004-08-02 | 956.29 |
| 2004-08-03 | 946.62 |
| 2004-08-04 | 930.80 |
| 2004-08-05 | 929.69 |
| 2004-08-06 | 937.66 |
| 2004-08-09 | 930.47 |
| 2004-08-10 | 936.29 |
| 2004-08-11 | 950.16 |
| 2004-08-12 | 950.16 |
| 2004-08-13 | 933.19 |
| 2004-08-16 | 921.09 |
| 2004-08-17 | 924.34 |
| 2004-08-18 | 932.48 |
| 2004-08-19 | 949.75 |
| 2004-08-20 | 954.86 |
| 2004-08-23 | 961.93 |
| 2004-08-24 | 961.57 |
| 2004-08-25 | 966.09 |
| 2004-08-26 | 972.33 |
| 2004-08-27 | 977.02 |
| 2004-08-30 | 975.23 |
| 2004-08-31 | 973.03 |
| 2004-09-01 | 978.53 |
| 2004-09-02 | 983.93 |
| 2004-09-03 | 969.64 |
| 2004-09-06 | . |
| 2004-09-07 | 997.27 |
| 2004-09-08 | 996.09 |
| 2004-09-09 | 984.31 |
| 2004-09-10 | 986.27 |
| 2004-09-13 | 985.41 |
| 2004-09-14 | 992.06 |
| 2004-09-15 | 970.25 |
| 2004-09-16 | 970.74 |
| 2004-09-17 | 962.68 |
| 2004-09-20 | 964.83 |
| 2004-09-21 | 961.70 |
| 2004-09-22 | 957.69 |
| 2004-09-23 | 961.93 |
| 2004-09-24 | 950.62 |
| 2004-09-27 | 939.48 |
| 2004-09-28 | 934.06 |
| 2004-09-29 | 939.21 |
| 2004-09-30 | 953.91 |
| 2004-10-01 | 967.04 |
| 2004-10-04 | 976.42 |
| 2004-10-05 | 976.65 |
| 2004-10-06 | 977.66 |
| 2004-10-07 | 985.61 |
| 2004-10-08 | 995.07 |
| 2004-10-11 | 998.99 |
| 2004-10-12 | 989.16 |
| 2004-10-13 | 981.55 |
| 2004-10-14 | 974.14 |
| 2004-10-15 | 977.66 |
| 2004-10-18 | 970.58 |
| 2004-10-19 | 989.01 |
| 2004-10-20 | 981.97 |
| 2004-10-21 | 980.91 |
| 2004-10-22 | 983.51 |
| 2004-10-25 | 984.11 |
| 2004-10-26 | 980.63 |
| 2004-10-27 | 982.94 |
| 2004-10-28 | 996.15 |
| 2004-10-29 | 999.47 |
| 2004-11-01 | 998.92 |
| 2004-11-02 | 1014.65 |
| 2004-11-03 | 1019.05 |
| 2004-11-04 | 1029.39 |
| 2004-11-05 | 1037.91 |
| 2004-11-08 | 1028.31 |
| 2004-11-09 | 1031.09 |
| 2004-11-10 | 1024.45 |
| 2004-11-11 | 1019.72 |
| 2004-11-12 | 1034.51 |
| 2004-11-15 | 1050.92 |
| 2004-11-16 | 1049.92 |
| 2004-11-17 | 1062.11 |
| 2004-11-18 | 1061.63 |
| 2004-11-19 | 1075.32 |
| 2004-11-22 | 1059.58 |
| 2004-11-23 | 1060.25 |
| 2004-11-24 | 1068.93 |
| 2004-11-25 | . |
| 2004-11-26 | 1073.59 |
| 2004-11-29 | 1083.89 |
| 2004-11-30 | 1081.54 |
| 2004-12-01 | 1071.62 |
| 2004-12-02 | 1087.19 |
| 2004-12-03 | 1087.60 |
| 2004-12-06 | 1080.89 |
| 2004-12-07 | 1071.05 |
| 2004-12-08 | 1049.03 |
| 2004-12-09 | 1031.44 |
| 2004-12-10 | 1026.76 |
| 2004-12-13 | 1036.95 |
| 2004-12-14 | 1035.30 |
| 2004-12-15 | 1054.01 |
| 2004-12-16 | 1046.04 |
| 2004-12-17 | 1059.99 |
| 2004-12-20 | 1068.58 |
| 2004-12-21 | 1070.72 |
| 2004-12-22 | 1078.26 |
| 2004-12-23 | 1083.44 |
| 2004-12-24 | . |
| 2004-12-27 | 1104.99 |
| 2004-12-28 | 1107.47 |
| 2004-12-29 | 1098.12 |
| 2004-12-30 | 1116.55 |
| 2004-12-31 | 1123.35 |
| 2005-01-03 | 1117.68 |
| 2005-01-04 | 1107.17 |
| 2005-01-05 | 1102.32 |
| 2005-01-06 | 1095.35 |
| 2005-01-07 | 1093.54 |
| 2005-01-10 | 1098.27 |
| 2005-01-11 | 1112.87 |
| 2005-01-12 | 1125.23 |
| 2005-01-13 | 1124.03 |
| 2005-01-14 | 1127.51 |
| 2005-01-17 | . |
| 2005-01-18 | 1128.36 |
| 2005-01-19 | 1132.37 |
| 2005-01-20 | 1116.94 |
| 2005-01-21 | 1114.29 |
| 2005-01-24 | 1132.37 |
| 2005-01-25 | 1124.57 |
| 2005-01-26 | 1136.59 |
| 2005-01-27 | 1136.66 |
#2005-01-28|1134.20
#2005-01-31|1138.41
#2005-02-01|1132.52
#2005-02-02|1137.21
#2005-02-03|1121.17
#2005-02-04|1126.28
#2005-02-07|1130.91
#2005-02-08|1111.96
#2005-02-09|1115.84
#2005-02-10|1117.31
#2005-02-11|1117.92
#2005-02-14|1127.00
#2005-02-15|1125.34
#2005-02-16|1108.39
#2005-02-17|1109.88
#2005-02-18|1115.66
#2005-02-21| .
#2005-02-22|1122.46
#2005-02-23|1101.39
#2005-02-24|1104.26
#2005-02-25|1106.87
#2005-02-28|1123.50
#2005-03-01|1128.59
#2005-03-02|1130.16
#2005-03-03|1134.96
#2005-03-04|1145.62
#2005-03-07|1145.37
#2005-03-08|1152.19
#2005-03-09|1161.57
#2005-03-10|1152.15
#2005-03-11|1167.62
#2005-03-14|1158.92
#2005-03-15|1162.87
#2005-03-16|1168.27
#2005-03-17|1158.21
#2005-03-18|1164.40
#2005-03-21|1161.80
#2005-03-22|1162.51
#2005-03-23|1140.17
#2005-03-24|1131.73
#2005-03-25| .
#2005-03-28|1119.15
#2005-03-29|1098.61
#2005-03-30|1088.16
#2005-03-31|1104.16
#2005-04-01|1103.28
#2005-04-04|1091.11
#2005-04-05|1092.95
#2005-04-06|1096.26
#2005-04-07|1101.68
#2005-04-08|1101.90
#2005-04-11|1101.31
#2005-04-12|1091.27
#2005-04-13|1097.43
#2005-04-14|1081.98
#2005-04-15|1070.60
#2005-04-18|1031.67
#2005-04-19|1050.98
#2005-04-20|1055.66
#2005-04-21|1046.21
#2005-04-22|1067.58
#2005-04-25|1068.40
#2005-04-26|1065.20
#2005-04-27|1061.56
#2005-04-28|1066.19
#2005-04-29|1072.67
#2005-05-02|1072.07
#2005-05-03|1065.94
#2005-05-04|1073.12
#2005-05-05|1074.66
#2005-05-06|1084.92
#2005-05-09|1081.15
#2005-05-10|1076.93
#2005-05-11|1078.04
#2005-05-12|1062.40
#2005-05-13|1050.65
#2005-05-16|1033.98
#2005-05-17|1018.98
#2005-05-18|1017.37
#2005-05-19|1031.79
#2005-05-20|1026.13
#2005-05-23|1035.07
#2005-05-24|1034.44
#2005-05-25|1019.47
#2005-05-26|1010.69
#2005-05-27|1016.25
#2005-05-30| .
#2005-05-31|1028.59
#2005-06-01|1029.89
#2005-06-02|1038.95
#2005-06-03|1046.71
#2005-06-06|1054.44
#2005-06-07|1053.29
#2005-06-08|1057.28
#2005-06-09|1045.28
#2005-06-10|1044.93
#2005-06-13|1035.97
#2005-06-14|1038.05
#2005-06-15|1046.65
#2005-06-16|1051.59
#2005-06-17|1063.44
#2005-06-20|1062.43
#2005-06-21|1072.25
#2005-06-22|1078.40
#2005-06-23|1078.02
#2005-06-24|1069.53
#2005-06-27|1061.48
#2005-06-28|1064.31
#2005-06-29|1062.43
#2005-06-30|1057.19
#2005-07-01|1051.62
#2005-07-04| .
#2005-07-05|1051.37
#2005-07-06|1047.56
#2005-07-07|1043.36
#2005-07-08|1041.16
#2005-07-11|1052.03
#2005-07-12|1057.73
#2005-07-13|1046.80
#2005-07-14|1050.84
#2005-07-15|1048.96
#2005-07-18|1054.45
#2005-07-19|1045.80
#2005-07-20|1047.69
#2005-07-21|1070.47
#2005-07-22|1067.18
#2005-07-25|1063.54
#2005-07-26|1059.96
#2005-07-27|1063.50
#2005-07-28|1058.28
#2005-07-29|1061.46
#2005-08-01|1061.74
#2005-08-02|1063.84
#2005-08-03|1069.38
#2005-08-04|1066.94
#2005-08-05|1052.28
#2005-08-08|1052.76
#2005-08-09|1059.46
#2005-08-10|1087.95
#2005-08-11|1113.46
#2005-08-12|1115.90
#2005-08-15|1119.19
#2005-08-16|1131.98
#2005-08-17|1128.78
#2005-08-18|1117.38
#2005-08-19|1112.99
#2005-08-22|1133.84
#2005-08-23|1133.29
#2005-08-24|1127.55
#2005-08-25|1123.22
#2005-08-26|1127.49
#2005-08-29|1110.92
#2005-08-30|1114.78
#2005-08-31|1121.63
#2005-09-01|1144.66
#2005-09-02|1152.28
#2005-09-05| .
#2005-09-06|1160.22
#2005-09-07|1157.45
#2005-09-08|1151.00
#2005-09-09|1166.81
#2005-09-12|1177.71
#2005-09-13|1171.99
#2005-09-14|1182.79
#2005-09-15|1186.44
#2005-09-16|1179.34
#2005-09-19|1178.00
#2005-09-20|1195.34
#2005-09-21|1192.11
#2005-09-22|1185.40
#2005-09-23|1178.89
#2005-09-26|1202.25
#2005-09-27|1190.62
#2005-09-28|1200.53
#2005-09-29|1213.76
#2005-09-30|1200.74
#2005-10-03|1180.64
#2005-10-04|1182.78
#2005-10-05|1173.56
#2005-10-06|1145.99
#2005-10-07|1155.84
#2005-10-10|1156.74
#2005-10-11|1170.00
#2005-10-12|1168.77
#2005-10-13|1157.02
#2005-10-14|1161.21
#2005-10-17|1155.96
#2005-10-18|1149.12
#2005-10-19|1137.75
#2005-10-20|1143.66
#2005-10-21|1140.96
#2005-10-24|1146.46
#2005-10-25|1166.54
#2005-10-26|1184.70
#2005-10-27|1204.29
#2005-10-28|1196.65
#2005-10-31|1209.35
#2005-11-01|1228.60
#2005-11-02|1227.22
#2005-11-03|1224.79
#2005-11-04|1222.01
#2005-11-07|1230.32
#2005-11-08|1232.39
#2005-11-09|1215.18
#2005-11-10|1203.77
#2005-11-11|1224.86
#2005-11-14|1206.89
#2005-11-15|1192.50
#2005-11-16|1197.64
#2005-11-17|1221.36
#2005-11-18|1228.61
#2005-11-21|1236.84
#2005-11-22|1229.02
#2005-11-23|1233.11
#2005-11-24| .
#2005-11-25|1222.82
#2005-11-28|1222.43
#2005-11-29|1227.28
#2005-11-30|1229.99
#2005-12-01|1247.65
#2005-12-02|1255.38
#2005-12-05|1257.15
#2005-12-06|1245.92
#2005-12-07|1247.58
#2005-12-08|1224.73
#2005-12-09|1239.47
#2005-12-12|1261.15
#2005-12-13|1261.01
#2005-12-14|1271.88
#2005-12-15|1263.95
#2005-12-16|1263.90
#2005-12-19|1254.87
#2005-12-20|1262.47
#2005-12-21|1289.34
#2005-12-22|1293.37
#2005-12-23|1296.05
#2005-12-26| .
#2005-12-27|1280.33
#2005-12-28|1308.29
#2005-12-29|1306.83
#2005-12-30|1299.82
#2006-01-02| .
#2006-01-03|1310.99
#2006-01-04|1341.66
#2006-01-05|1348.89
#2006-01-06|1379.76
#2006-01-09|1383.80
#2006-01-10|1367.27
#2006-01-11|1377.71
#2006-01-12|1379.80
#2006-01-13|1401.12
#2006-01-16| .
#2006-01-17|1368.19
#2006-01-18|1325.83
#2006-01-19|1364.95
#2006-01-20|1358.62
#2006-01-23|1334.99
#2006-01-24|1349.34
#2006-01-25|1342.20
#2006-01-26|1365.95
#2006-01-27|1381.10
#2006-01-30|1378.79
#2006-01-31|1383.23
#2006-02-01|1356.57
#2006-02-02|1342.58
#2006-02-03|1326.73
#2006-02-06|1327.02
#2006-02-07|1332.48
#2006-02-08|1305.52
#2006-02-09|1309.21
#2006-02-10|1296.42
#2006-02-13|1261.78
#2006-02-14|1276.65
#2006-02-15|1276.26
#2006-02-16|1277.90
#2006-02-17|1254.75
#2006-02-20| .
#2006-02-21|1266.51
#2006-02-22|1261.63
#2006-02-23|1296.02
#2006-02-24|1300.32
#2006-02-27|1314.13
#2006-02-28|1319.65
#2006-03-01|1295.24
#2006-03-02|1291.57
#2006-03-03|1268.88
#2006-03-06|1265.01
#2006-03-07|1245.76
#2006-03-08|1250.97
#2006-03-09|1283.97
#2006-03-10|1287.58
#2006-03-13|1313.83
#2006-03-14|1321.31
#2006-03-15|1323.95
#2006-03-16|1323.11
#2006-03-17|1339.77
#2006-03-20|1350.02
#2006-03-21|1339.59
#2006-03-22|1345.69
#2006-03-23|1334.96
#2006-03-24|1340.98
#2006-03-27|1349.72
#2006-03-28|1358.99
#2006-03-29|1359.36
#2006-03-30|1377.82
#2006-03-31|1370.92
#2006-04-03|1385.88
#2006-04-04|1391.04
#2006-04-05|1384.90
#2006-04-06|1397.36
#2006-04-07|1396.36
#2006-04-10|1387.39
#2006-04-11|1376.00
#2006-04-12|1357.07
#2006-04-13|1355.23
#2006-04-14| .
#2006-04-17|1345.25
#2006-04-18|1365.60
#2006-04-19|1371.39
#2006-04-20|1361.99
#2006-04-21|1370.77
#2006-04-24|1356.19
#2006-04-25|1361.09
#2006-04-26|1374.97
#2006-04-27|1385.58
#2006-04-28|1376.14
#2006-05-01|1387.64
#2006-05-02|1394.75
#2006-05-03|1393.93
#2006-05-04|1394.42
#2006-05-05|1410.54
#2006-05-08|1451.25
#2006-05-09|1444.43
#2006-05-10|1446.12
#2006-05-11|1428.81
#2006-05-12|1415.30
#2006-05-15|1398.82
#2006-05-16|1375.35
#2006-05-17|1371.79
#2006-05-18|1353.86
#2006-05-19|1326.90
#2006-05-22|1309.28
#2006-05-23|1297.03
#2006-05-24|1300.37
#2006-05-25|1292.54
#2006-05-26|1301.36
#2006-05-29| .
#2006-05-30|1307.95
#2006-05-31|1279.03
#2006-06-01|1281.57
#2006-06-02|1298.54
#2006-06-05|1291.19
#2006-06-06|1250.05
#2006-06-07|1232.26
#2006-06-08|1196.00
#2006-06-09|1213.15
#2006-06-12|1222.38
#2006-06-13|1172.94
#2006-06-14|1177.52
#2006-06-15|1195.40
#2006-06-16|1232.39
#2006-06-19|1212.81
#2006-06-20|1200.84
#2006-06-21|1192.73
#2006-06-22|1208.82
#2006-06-23|1200.87
#2006-06-26|1202.84
#2006-06-27|1197.69
#2006-06-28|1181.95
#2006-06-29|1198.56
#2006-06-30|1237.33
#2006-07-03|1238.88
#2006-07-04| .
#2006-07-05|1226.54
#2006-07-06|1221.47
#2006-07-07|1230.72
#2006-07-10|1234.24
#2006-07-11|1222.80
#2006-07-12|1204.04
#2006-07-13|1189.80
#2006-07-14|1157.50
#2006-07-17|1148.55
#2006-07-18|1111.68
#2006-07-19|1117.13
#2006-07-20|1156.63
#2006-07-21|1150.06
#2006-07-24|1144.04
#2006-07-25|1156.46
#2006-07-26|1148.26
#2006-07-27|1179.74
#2006-07-28|1180.45
#2006-07-31|1202.21
#2006-08-01|1204.49
#2006-08-02|1205.45
#2006-08-03|1204.36
#2006-08-04|1210.49
#2006-08-07|1184.04
#2006-08-08|1196.34
#2006-08-09|1190.69
#2006-08-10|1197.69
#2006-08-11|1202.75
#2006-08-14|1217.72
#2006-08-15|1224.37
#2006-08-16|1240.86
#2006-08-17|1242.22
#2006-08-18|1246.51
#2006-08-21|1240.04
#2006-08-22|1249.86
#2006-08-23|1249.09
#2006-08-24|1226.61
#2006-08-25|1215.57
#2006-08-28|1207.51
#2006-08-29|1213.74
#2006-08-30|1213.30
#2006-08-31|1225.13
#2006-09-01|1226.41
#2006-09-04| .
#2006-09-05|1250.45
#2006-09-06|1243.82
#2006-09-07|1229.13
#2006-09-08|1228.74
#2006-09-11|1207.25
#2006-09-12|1197.16
#2006-09-13|1204.46
#2006-09-14|1204.17
#2006-09-15|1199.27
#2006-09-18|1198.07
#2006-09-19|1201.38
#2006-09-20|1183.23
#2006-09-21|1193.44
#2006-09-22|1177.59
#2006-09-25|1177.52
#2006-09-26|1174.53
#2006-09-27|1198.36
#2006-09-28|1194.02
#2006-09-29|1206.46
#2006-10-02|1212.59
#2006-10-03|1201.20
#2006-10-04|1178.08
#2006-10-05|1195.39
#2006-10-06|1180.43
#2006-10-09|1178.18
#2006-10-10|1173.06
#2006-10-11|1162.54
#2006-10-12|1164.08
#2006-10-13|1181.44
#2006-10-16|1203.70
#2006-10-17|1205.49
#2006-10-18|1209.90
#2006-10-19|1209.08
#2006-10-20|1208.60
#2006-10-23|1213.04
#2006-10-24|1216.98
#2006-10-25|1213.78
#2006-10-26|1223.10
#2006-10-27|1218.68
#2006-10-30|1204.51
#2006-10-31|1204.24
#2006-11-01|1208.14
#2006-11-02|1202.11
#2006-11-03|1194.72
#2006-11-06|1199.67
#2006-11-07|1203.85
#2006-11-08|1179.44
#2006-11-09|1173.05
#2006-11-10|1179.22
#2006-11-13|1162.28
#2006-11-14|1185.77
#2006-11-15|1180.42
#2006-11-16|1177.43
#2006-11-17|1170.52
#2006-11-20|1129.83
#2006-11-21|1130.40
#2006-11-22|1160.47
#2006-11-23| .
#2006-11-24|1157.76
#2006-11-27|1163.08
#2006-11-28|1160.75
#2006-11-29|1185.70
#2006-11-30|1205.63
#2006-12-01|1214.69
#2006-12-04|1211.49
#2006-12-05|1206.17
#2006-12-06|1215.87
#2006-12-07|1214.54
#2006-12-08|1205.58
#2006-12-11|1203.39
#2006-12-12|1209.41
#2006-12-13|1203.92
#2006-12-14|1215.85
#2006-12-15|1217.82
#2006-12-18|1209.76
#2006-12-19|1197.44
#2006-12-20|1214.68
#2006-12-21|1208.50
#2006-12-22|1213.32
#2006-12-25| .
#2006-12-26|1212.64
#2006-12-27|1217.57
#2006-12-28|1218.73
#2006-12-29|1217.98
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1217.98
#2007-01-04|1222.94
#2007-01-05|1213.75
#2007-01-08|1217.84
#2007-01-09|1233.62
#2007-01-10|1215.45
#2007-01-11|1216.45
#2007-01-12|1237.70
#2007-01-15| .
#2007-01-16|1260.01
#2007-01-17|1275.29
#2007-01-18|1271.04
#2007-01-19|1267.54
#2007-01-22|1264.46
#2007-01-23|1260.83
#2007-01-24|1264.47
#2007-01-25|1263.43
#2007-01-26|1261.21
#2007-01-29|1268.74
#2007-01-30|1277.14
#2007-01-31|1267.13
#2007-02-01|1286.61
#2007-02-02|1292.62
#2007-02-05|1292.18
#2007-02-06|1291.46
#2007-02-07|1283.42
#2007-02-08|1277.59
#2007-02-09|1282.79
#2007-02-12|1281.42
#2007-02-13|1294.13
#2007-02-14|1315.92
#2007-02-15|1338.15
#2007-02-16|1333.86
#2007-02-19| .
#2007-02-20|1333.29
#2007-02-21|1324.76
#2007-02-22|1348.82
#2007-02-23|1358.01
#2007-02-26|1377.83
#2007-02-27|1379.90
#2007-02-28|1329.96
#2007-03-01|1323.62
#2007-03-02|1320.75
#2007-03-05|1281.07
#2007-03-06|1297.83
#2007-03-07|1298.01
#2007-03-08|1299.82
#2007-03-09|1291.59
#2007-03-12|1311.87
#2007-03-13|1310.80
#2007-03-14|1282.18
#2007-03-15|1286.24
#2007-03-16|1280.29
#2007-03-19|1286.81
#2007-03-20|1299.57
#2007-03-21|1297.59
#2007-03-22|1319.59
#2007-03-23|1323.64
#2007-03-26|1331.33
#2007-03-27|1324.84
#2007-03-28|1334.86
#2007-03-29|1323.91
#2007-03-30|1333.38
#2007-04-02|1314.89
#2007-04-03|1334.27
#2007-04-04|1360.39
#2007-04-05|1353.94
#2007-04-06| .
#2007-04-09|1361.22
#2007-04-10|1369.10
#2007-04-11|1369.13
#2007-04-12|1363.17
#2007-04-13|1363.92
#2007-04-16|1379.91
#2007-04-17|1369.18
#2007-04-18|1394.84
#2007-04-19|1376.42
#2007-04-20|1374.88
#2007-04-23|1366.61
#2007-04-24|1367.58
#2007-04-25|1355.32
#2007-04-26|1358.22
#2007-04-27|1352.90
#2007-04-30|1349.12
#2007-05-01|1339.63
#2007-05-02|1352.66
#2007-05-03|1353.34
#2007-05-04|1357.59
#2007-05-07|1380.33
#2007-05-08|1377.63
#2007-05-09|1378.83
#2007-05-10|1387.70
#2007-05-11|1372.98
#2007-05-14|1382.11
#2007-05-15|1361.89
#2007-05-16|1343.58
#2007-05-17|1342.73
#2007-05-18|1332.61
#2007-05-21|1343.41
#2007-05-22|1366.62
#2007-05-23|1359.08
#2007-05-24|1349.31
#2007-05-25|1330.82
#2007-05-28| .
#2007-05-29|1343.11
#2007-05-30|1336.05
#2007-05-31|1350.00
#2007-06-01|1359.06
#2007-06-04|1370.58
#2007-06-05|1370.33
#2007-06-06|1371.98
#2007-06-07|1362.54
#2007-06-08|1338.96
#2007-06-11|1335.98
#2007-06-12|1330.30
#2007-06-13|1316.76
#2007-06-14|1328.13
#2007-06-15|1338.76
#2007-06-18|1350.64
#2007-06-19|1347.13
#2007-06-20|1353.53
#2007-06-21|1359.11
#2007-06-22|1347.88
#2007-06-25|1335.30
#2007-06-26|1340.36
#2007-06-27|1317.96
#2007-06-28|1333.16
#2007-06-29|1342.67
#2007-07-02|1362.21
#2007-07-03|1361.31
#2007-07-04| .
#2007-07-05|1367.78
#2007-07-06|1361.78
#2007-07-09|1375.51
#2007-07-10|1383.11
#2007-07-11|1376.18
#2007-07-12|1371.59
#2007-07-13|1379.94
#2007-07-16|1385.70
#2007-07-17|1386.88
#2007-07-18|1373.15
#2007-07-19|1381.92
#2007-07-20|1389.43
#2007-07-23|1376.45
#2007-07-24|1390.20
#2007-07-25|1383.73
#2007-07-26|1357.88
#2007-07-27|1320.33
#2007-07-30|1323.60
#2007-07-31|1331.00
#2007-08-01|1295.15
#2007-08-02|1293.06
#2007-08-03|1300.93
#2007-08-06|1292.95
#2007-08-07|1297.14
#2007-08-08|1305.80
#2007-08-09|1317.04
#2007-08-10|1284.81
#2007-08-13|1280.58
#2007-08-14|1283.23
#2007-08-15|1255.45
#2007-08-16|1243.36
#2007-08-17|1198.80
#2007-08-20|1231.57
#2007-08-21|1255.42
#2007-08-22|1247.32
#2007-08-23|1272.79
#2007-08-24|1265.86
#2007-08-27|1280.64
#2007-08-28|1280.87
#2007-08-29|1255.63
#2007-08-30|1254.97
#2007-08-31|1282.72
#2007-09-03| .
#2007-09-04|1286.25
#2007-09-05|1273.05
#2007-09-06|1266.42
#2007-09-07|1277.63
#2007-09-10|1250.81
#2007-09-11|1252.31
#2007-09-12|1249.11
#2007-09-13|1225.96
#2007-09-14|1241.64
#2007-09-17|1240.15
#2007-09-18|1206.18
#2007-09-19|1242.68
#2007-09-20|1261.36
#2007-09-21|1243.99
#2007-09-24|1250.46
#2007-09-25|1247.59
#2007-09-26|1255.12
#2007-09-27|1288.87
#2007-09-28|1298.35
#2007-10-01|1291.11
#2007-10-02|1301.86
#2007-10-03|1308.47
#2007-10-04|1298.10
#2007-10-05|1304.63
#2007-10-08|1300.23
#2007-10-09|1307.27
#2007-10-10|1308.92
#2007-10-11|1312.38
#2007-10-12|1304.62
#2007-10-15|1303.16
#2007-10-16|1273.72
#2007-10-17|1265.67
#2007-10-18|1292.10
#2007-10-19|1274.34
#2007-10-22|1245.50
#2007-10-23|1261.36
#2007-10-24|1265.45
#2007-10-25|1263.47
#2007-10-26|1277.35
#2007-10-29|1287.76
#2007-10-30|1324.26
#2007-10-31|1322.68
#2007-11-01|1332.69
#2007-11-02|1305.62
#2007-11-05|1274.42
#2007-11-06|1273.35
#2007-11-07|1275.26
#2007-11-08|1242.47
#2007-11-09|1237.52
#2007-11-12|1201.32
#2007-11-13|1209.74
#2007-11-14|1226.99
#2007-11-15|1223.10
#2007-11-16|1197.50
#2007-11-19|1193.57
#2007-11-20|1182.73
#2007-11-21|1174.92
#2007-11-22| .
#2007-11-23|1167.80
#2007-11-26|1196.13
#2007-11-27|1205.16
#2007-11-28|1194.79
#2007-11-29|1237.71
#2007-11-30|1243.77
#2007-12-03|1246.14
#2007-12-04|1236.03
#2007-12-05|1222.49
#2007-12-06|1244.25
#2007-12-07|1263.48
#2007-12-10|1257.65
#2007-12-11|1275.43
#2007-12-12|1264.56
#2007-12-13|1235.79
#2007-12-14|1208.22
#2007-12-17|1170.78
#2007-12-18|1171.35
#2007-12-19|1164.99
#2007-12-20|1173.27
#2007-12-21|1180.39
#2007-12-24|1182.19
#2007-12-25| .
#2007-12-26|1208.32
#2007-12-27|1206.22
#2007-12-28|1199.42
#2007-12-31|1212.72
#2008-01-01| .
#2008-01-02|1228.17
#2008-01-03|1225.32
#2008-01-04|1203.10
#2008-01-07|1178.58
#2008-01-08|1183.89
#2008-01-09|1192.76
#2008-01-10|1184.01
#2008-01-11|1161.12
#2008-01-14|1165.33
#2008-01-15|1143.17
#2008-01-16|1101.62
#2008-01-17|1137.17
#2008-01-18|1145.82
#2008-01-21| .
#2008-01-22|1041.74
#2008-01-23|1067.59
#2008-01-24|1097.05
#2008-01-25|1138.21
#2008-01-28|1113.40
#2008-01-29|1138.00
#2008-01-30|1130.62
#2008-01-31|1150.19
#2008-02-01|1158.73
#2008-02-04|1176.44
#2008-02-05|1160.37
#2008-02-06|1106.22
#2008-02-07|1105.18
#2008-02-08|1090.09
#2008-02-11|1075.83
#2008-02-12|1066.70
#2008-02-13|1064.61
#2008-02-14|1100.62
#2008-02-15|1104.96
#2008-02-18| .
#2008-02-19|1113.72
#2008-02-20|1079.65
#2008-02-21|1102.01
#2008-02-22|1102.93
#2008-02-25|1122.51
#2008-02-26|1126.34
#2008-02-27|1151.64
#2008-02-28|1152.48
#2008-02-29|1140.50
#2008-03-03|1100.03
#2008-03-04|1100.56
#2008-03-05|1084.17
#2008-03-06|1109.26
#2008-03-07|1074.28
#2008-03-10|1051.62
#2008-03-11|1048.45
#2008-03-12|1066.06
#2008-03-13|1048.77
#2008-03-14|1039.47
#2008-03-17|1026.75
#2008-03-18|1027.89
#2008-03-19|1043.68
#2008-03-20|1033.39
#2008-03-21| .
#2008-03-24|1047.56
#2008-03-25|1083.42
#2008-03-26|1094.91
#2008-03-27|1085.39
#2008-03-28|1095.04
#2008-03-31|1086.45
#2008-04-01|1071.22
#2008-04-02|1101.00
#2008-04-03|1126.18
#2008-04-04|1133.83
#2008-04-07|1140.48
#2008-04-08|1124.74
#2008-04-09|1096.16
#2008-04-10|1084.21
#2008-04-11|1097.42
#2008-04-14|1071.27
#2008-04-15|1074.37
#2008-04-16|1100.10
#2008-04-17|1104.51
#2008-04-18|1084.15
#2008-04-21|1110.84
#2008-04-22|1101.52
#2008-04-23|1101.21
#2008-04-24|1101.42
#2008-04-25|1107.38
#2008-04-28|1113.52
#2008-04-29|1120.18
#2008-04-30|1120.70
#2008-05-01|1109.57
#2008-05-02|1127.48
#2008-05-05|1132.53
#2008-05-06|1133.94
#2008-05-07|1134.32
#2008-05-08|1148.63
#2008-05-09|1136.25
#2008-05-12|1137.86
#2008-05-13|1137.77
#2008-05-14|1140.61
#2008-05-15|1154.65
#2008-05-16|1177.51
#2008-05-19|1175.47
#2008-05-20|1183.37
#2008-05-21|1172.58
#2008-05-22|1170.61
#2008-05-23|1180.79
#2008-05-26| .
#2008-05-27|1159.38
#2008-05-28|1146.75
#2008-05-29|1166.56
#2008-05-30|1180.06
#2008-06-02|1183.13
#2008-06-03|1158.32
#2008-06-04|1180.95
#2008-06-05|1175.41
#2008-06-06|1182.36
#2008-06-09|1160.98
#2008-06-10|1129.51
#2008-06-11|1140.05
#2008-06-12|1103.24
#2008-06-13|1104.28
#2008-06-16|1121.50
#2008-06-17|1129.25
#2008-06-18|1136.04
#2008-06-19|1114.62
#2008-06-20|1106.06
#2008-06-23|1094.93
#2008-06-24|1101.62
#2008-06-25|1101.77
#2008-06-26|1116.21
#2008-06-27|1100.98
#2008-06-30|1095.77
#2008-07-01|1087.74
#2008-07-02|1065.09
#2008-07-03|1039.36
#2008-07-04| .
#2008-07-07|1048.61
#2008-07-08|1027.29
#2008-07-09|1034.37
#2008-07-10|1035.30
#2008-07-11|1033.38
#2008-07-14|1026.95
#2008-07-15|1020.74
#2008-07-16|1013.80
#2008-07-17|1022.62
#2008-07-18|1003.64
#2008-07-21|1015.70
#2008-07-22|1024.81
#2008-07-23|1036.05
#2008-07-24|1057.35
#2008-07-25|1027.90
#2008-07-28|1028.84
#2008-07-29|1005.19
#2008-07-30|1026.45
#2008-07-31|1029.03
#2008-08-01| 994.13
#2008-08-04| 972.53
#2008-08-05| 963.10
#2008-08-06| 994.56
#2008-08-07| 983.45
#2008-08-08| 981.08
#2008-08-11|1000.01
#2008-08-12| 989.27
#2008-08-13| 972.13
#2008-08-14| 959.98
#2008-08-15| 959.26
#2008-08-18| 974.00
#2008-08-19| 957.17
#2008-08-20| 961.66
#2008-08-21| 969.88
#2008-08-22| 962.51
#2008-08-25| 982.78
#2008-08-26| 976.78
#2008-08-27| 974.64
#2008-08-28| 984.69
#2008-08-29|1010.92
#2008-09-01| .
#2008-09-02| 975.09
#2008-09-03| 974.70
#2008-09-04| 967.06
#2008-09-05| 946.26
#2008-09-08| 979.42
#2008-09-09| 965.42
#2008-09-10| 963.97
#2008-09-11| 954.75
#2008-09-12| 975.04
#2008-09-15| 974.39
#2008-09-16| 938.41
#2008-09-17| 941.31
#2008-09-18| 924.59
#2008-09-19| 960.64
#2008-09-22| 977.94
#2008-09-23| 978.71
#2008-09-24| 974.01
#2008-09-25| 961.70
#2008-09-26| 953.99
#2008-09-29| 932.24
#2008-09-30| 899.60
#2008-10-01| 915.91
#2008-10-02| 893.93
#2008-10-03| 872.05
#2008-10-06| 835.01
#2008-10-07| 815.07
#2008-10-08| 759.94
#2008-10-09| 756.17
#2008-10-10| 690.63
#2008-10-13| 700.12
#2008-10-14| 784.13
#2008-10-15| 769.62
#2008-10-16| 693.01
#2008-10-17| 719.51
#2008-10-20| 735.00
#2008-10-21| 758.06
#2008-10-22| 721.61
#2008-10-23| 710.90
#2008-10-24| 682.86
#2008-10-27| 647.71
#2008-10-28| 673.76
#2008-10-29| 714.82
#2008-10-30| 761.04
#2008-10-31| 742.86
#2008-11-03| 754.72
#2008-11-04| 780.53
#2008-11-05| 823.08
#2008-11-06| 773.93
#2008-11-07| 746.90
#2008-11-10| 779.67
#2008-11-11| 757.83
#2008-11-12| 754.92
#2008-11-13| 742.10
#2008-11-14| 742.90
#2008-11-17| 739.44
#2008-11-18| 721.12
#2008-11-19| 719.52
#2008-11-20| 692.85
#2008-11-21| 716.22
#2008-11-24| 712.76
#2008-11-25| 736.34
#2008-11-26| 731.90
#2008-11-27| .
#2008-11-28| 749.52
#2008-12-01| 736.08
#2008-12-02| 701.44
#2008-12-03| 721.73
#2008-12-04| 732.13
#2008-12-05| 733.78
#2008-12-08| 764.09
#2008-12-09| 777.28
#2008-12-10| 782.27
#2008-12-11| 790.86
#2008-12-12| 767.77
#2008-12-15| 812.70
#2008-12-16| 800.13
#2008-12-17| 819.20
#2008-12-18| 822.44
#2008-12-19| 807.61
#2008-12-22| 806.24
#2008-12-23| 801.46
#2008-12-24| 792.93
#2008-12-25| .
#2008-12-26| 808.45
#2008-12-29| 823.12
#2008-12-30| 832.53
#2008-12-31| 837.16
#2009-01-01| .
#2009-01-02| 836.64
#2009-01-05| 825.19
#2009-01-06| 815.54
#2009-01-07| 822.74
#2009-01-08| 801.11
#2009-01-09| 800.13
#2009-01-12| 799.09
#2009-01-13| 760.47
#2009-01-14| 773.54
#2009-01-15| 747.75
#2009-01-16| 762.90
#2009-01-19| .
#2009-01-20| 746.00
#2009-01-21| 743.40
#2009-01-22| 747.96
#2009-01-23| 718.53
#2009-01-26| 702.99
#2009-01-27| 735.42
#2009-01-28| 726.93
#2009-01-29| 729.98
#2009-01-30| 718.50
#2009-02-02| 701.58
#2009-02-03| 700.32
#2009-02-04| 716.16
#2009-02-05| 704.42
#2009-02-06| 702.04
#2009-02-09| 675.40
#2009-02-10| 681.68
#2009-02-11| 682.31
#2009-02-12| 667.63
#2009-02-13| 673.30
#2009-02-16| .
#2009-02-17| 664.07
#2009-02-18| 664.43
#2009-02-19| 658.32
#2009-02-20| 641.86
#2009-02-23| 628.88
#2009-02-24| 608.87
#2009-02-25| 610.92
#2009-02-26| 606.17
#2009-02-27| 607.86
#2009-03-02| 599.31
#2009-03-03| 594.63
#2009-03-04| 599.95
#2009-03-05| 615.52
#2009-03-06| 602.00
#2009-03-09| 589.02
#2009-03-10| 594.91
#2009-03-11| 605.48
#2009-03-12| 596.34
#2009-03-13| 620.23
#2009-03-16| 632.20
#2009-03-17| 642.65
#2009-03-18| 655.69
#2009-03-19| 691.58
#2009-03-20| 675.35
#2009-03-23| 692.21
#2009-03-24| 710.47
#2009-03-25| 710.41
#2009-03-26| 714.34
#2009-03-27| 718.72
#2009-03-30| 699.10
#2009-03-31| 682.12
#2009-04-01| 695.67
#2009-04-02| 723.09
#2009-04-03| 721.37
#2009-04-06| 723.11
#2009-04-07| 727.43
#2009-04-08| 709.03
#2009-04-09| 733.95
#2009-04-10| .
#2009-04-13| 741.68
#2009-04-14| 747.07
#2009-04-15| 736.21
#2009-04-16| 739.97
#2009-04-17| 751.09
#2009-04-20| 747.05
#2009-04-21| 731.36
#2009-04-22| 730.23
#2009-04-23| 744.67
#2009-04-24| 743.77
#2009-04-27| 743.91
#2009-04-28| 731.41
#2009-04-29| 734.06
#2009-04-30| 758.15
#2009-05-01| 750.94
#2009-05-04| 758.88
#2009-05-05| 766.66
#2009-05-06| 767.51
#2009-05-07| 791.55
#2009-05-08| 796.65
#2009-05-11| 797.56
#2009-05-12| 805.30
#2009-05-13| 805.28
#2009-05-14| 789.71
#2009-05-15| 813.68
#2009-05-18| 793.44
#2009-05-19| 809.16
#2009-05-20| 813.56
#2009-05-21| 814.04
#2009-05-22| 810.95
#2009-05-25| .
#2009-05-26| 825.63
#2009-05-27| 834.44
#2009-05-28| 818.44
#2009-05-29| 830.51
#2009-06-01| 839.29
#2009-06-02| 853.67
#2009-06-03| 864.79
#2009-06-04| 853.94
#2009-06-05| 842.33
#2009-06-08| 838.40
#2009-06-09| 836.84
#2009-06-10| 846.32
#2009-06-11| 856.42
#2009-06-12| 864.38
#2009-06-15| 870.71
#2009-06-16| 851.78
#2009-06-17| 855.86
#2009-06-18| 844.74
#2009-06-19| 840.70
#2009-06-22| 852.20
#2009-06-23| 834.52
#2009-06-24| 837.02
#2009-06-25| 849.01
#2009-06-26| 866.32
#2009-06-29| 858.48
#2009-06-30| 865.99
#2009-07-01| 860.21
#2009-07-02| 857.50
#2009-07-03| .
#2009-07-06| 844.22
#2009-07-07| 838.50
#2009-07-08| 823.38
#2009-07-09| 820.80
#2009-07-10| 828.21
#2009-07-13| 797.04
#2009-07-14| 817.47
#2009-07-15| 814.29
#2009-07-16| 822.79
#2009-07-17| 832.75
#2009-07-20| 834.76
#2009-07-21| 860.14
#2009-07-22| 867.34
#2009-07-23| 858.40
#2009-07-24| 865.63
#2009-07-27| 872.13
#2009-07-28| 878.91
#2009-07-29| 867.45
#2009-07-30| 867.91
#2009-07-31| 893.56
#2009-08-03| 893.91
#2009-08-04| 900.16
#2009-08-05| 895.46
#2009-08-06| 901.50
#2009-08-07| 887.41
#2009-08-10| 895.42
#2009-08-11| 924.26
#2009-08-12| 914.97
#2009-08-13| 940.42
#2009-08-14| 951.52
#2009-08-17| 932.22
#2009-08-18| 940.11
#2009-08-19| 945.72
#2009-08-20| 952.92
#2009-08-21| 940.56
#2009-08-24| 964.61
#2009-08-25| 964.51
#2009-08-26| 970.44
#2009-08-27| 972.81
#2009-08-28| 975.55
#2009-08-31| 972.32
#2009-09-01| 972.16
#2009-09-02| 953.08
#2009-09-03| 947.45
#2009-09-04| 936.10
#2009-09-07| .
#2009-09-08| 956.62
#2009-09-09| 957.54
#2009-09-10| 971.83
#2009-09-11| 978.46
#2009-09-14| 959.92
#2009-09-15| 952.19
#2009-09-16| 969.18
#2009-09-17| 979.43
#2009-09-18| 968.37
#2009-09-21| 958.43
#2009-09-22| 971.42
#2009-09-23| 972.88
#2009-09-24| 974.02
#2009-09-25| 964.17
#2009-09-28| 948.66
#2009-09-29| 955.19
#2009-09-30| 962.53
#2009-10-01| 948.20
#2009-10-02| 925.21
#2009-10-05| 918.14
#2009-10-06| 926.44
#2009-10-07| 940.76
#2009-10-08| 952.50
#2009-10-09| 949.15
#2009-10-12| 946.83
#2009-10-13| 953.61
#2009-10-14| 960.62
#2009-10-15| 964.55
#2009-10-16| 954.62
#2009-10-19| 955.60
#2009-10-20| 967.77
#2009-10-21| 965.28
#2009-10-22| 958.79
#2009-10-23| 956.56
#2009-10-26| 957.66
#2009-10-27| 937.26
#2009-10-28| 925.12
#2009-10-29| 915.30
#2009-10-30| 931.27
#2009-11-02| 916.97
#2009-11-03| 917.05
#2009-11-04| 916.14
#2009-11-05| 910.60
#2009-11-06| 928.63
#2009-11-09| 939.05
#2009-11-10| 945.21
#2009-11-11| 947.81
#2009-11-12| 938.61
#2009-11-13| 939.49
#2009-11-16| 943.70
#2009-11-17| 925.59
#2009-11-18| 917.81
#2009-11-19| 907.23
#2009-11-20| 905.79
#2009-11-23| 918.43
#2009-11-24| 909.63
#2009-11-25| 915.01
#2009-11-26| .
#2009-11-27| 882.85
#2009-11-30| 913.70
#2009-12-01| 932.35
#2009-12-02| 929.78
#2009-12-03| 947.61
#2009-12-04| 924.80
#2009-12-07| 932.13
#2009-12-08| 935.03
#2009-12-09| 924.95
#2009-12-10| 924.96
#2009-12-11| 932.59
#2009-12-14| 941.65
#2009-12-15| 930.04
#2009-12-16| 933.61
#2009-12-17| 927.38
#2009-12-18| 921.74
#2009-12-21| 919.43
#2009-12-22| 923.80
#2009-12-23| 929.63
#2009-12-24| 935.44
#2009-12-25| .
#2009-12-28| 941.64
#2009-12-29| 948.90
#2009-12-30| 936.92
#2009-12-31| 938.56
#2010-01-01| .
#2010-01-04| 954.54
#2010-01-05| 967.14
#2010-01-06| 971.78
#2010-01-07| 968.05
#2010-01-08| 980.48
#2010-01-11| 997.40
#2010-01-12|1006.83
#2010-01-13| 995.45
#2010-01-14|1000.87
#2010-01-15| 999.45
#2010-01-18| .
#2010-01-19| 983.71
#2010-01-20| 979.77
#2010-01-21| 978.78
#2010-01-22| 969.93
#2010-01-25| 964.11
#2010-01-26| 953.65
#2010-01-27| 944.84
#2010-01-28| 952.52
#2010-01-29| 927.64
#2010-02-01| 921.23
#2010-02-02| 934.63
#2010-02-03| 948.12
#2010-02-04| 944.71
#2010-02-05| 931.21
#2010-02-08| 929.07
#2010-02-09| 928.28
#2010-02-10| 937.29
#2010-02-11| 944.85
#2010-02-12| 947.50
#2010-02-15| .
#2010-02-16| 949.83
#2010-02-17| 964.63
#2010-02-18| 964.13
#2010-02-19| 940.36
#2010-02-22| 965.76
#2010-02-23| 968.71
#2010-02-24| 965.16
#2010-02-25| 957.03
#2010-02-26| 961.68
#2010-03-01| 961.66
#2010-03-02| 966.70
#2010-03-03| 977.65
#2010-03-04| 966.82
#2010-03-05| 972.46
#2010-03-08| 987.01
#2010-03-09| 989.30
#2010-03-10| 985.09
#2010-03-11| 991.93
#2010-03-12|1001.70
#2010-03-15| 999.18
#2010-03-16|1003.90
#2010-03-17|1021.81
#2010-03-18|1015.04
#2010-03-19|1018.72
#2010-03-22|1017.63
#2010-03-23|1015.91
#2010-03-24|1004.03
#2010-03-25| 992.74
#2010-03-26|1005.01
#2010-03-29|1006.13
#2010-03-30|1016.46
#2010-03-31|1014.83
#2010-04-01|1019.30
#2010-04-02| .
#2010-04-05|1025.63
#2010-04-06|1027.28
#2010-04-07|1034.57
#2010-04-08|1030.22
#2010-04-09|1030.59
#2010-04-12|1041.16
#2010-04-13|1030.90
#2010-04-14|1040.29
#2010-04-15|1045.03
#2010-04-16|1038.64
#2010-04-19|1022.07
#2010-04-20|1019.88
#2010-04-21|1034.28
#2010-04-22|1032.35
#2010-04-23|1026.02
#2010-04-26|1041.22
#2010-04-27|1045.41
#2010-04-28|1023.21
#2010-04-29|1024.18
#2010-04-30|1041.90
#2010-05-03|1033.60
#2010-05-04|1027.67
#2010-05-05|1017.61
#2010-05-06|1000.14
#2010-05-07| 984.39
#2010-05-10| 985.97
#2010-05-11| 980.82
#2010-05-12| 985.45
#2010-05-13|1008.37
#2010-05-14| 999.73
#2010-05-17| 963.61
#2010-05-18| 953.50
#2010-05-19| 941.79
#2010-05-20| 938.82
#2010-05-21| 919.25
#2010-05-24| 917.61
#2010-05-25| 893.64
#2010-05-26| 893.95
#2010-05-27| 906.97
#2010-05-28| 921.71
#2010-05-31| .
#2010-06-01| 914.66
#2010-06-02| 897.82
#2010-06-03| 920.20
#2010-06-04| 915.97
#2010-06-07| 885.02
#2010-06-08| 885.33
#2010-06-09| 883.04
#2010-06-10| 893.37
#2010-06-11| 901.62
#2010-06-14| 917.58
#2010-06-15| 919.09
#2010-06-16| 931.29
#2010-06-17| 926.18
#2010-06-18| 928.77
#2010-06-21| 944.10
#2010-06-22| 941.56
#2010-06-23| 928.59
#2010-06-24| 934.29
#2010-06-25| 921.17
#2010-06-28| 915.27
#2010-06-29| 905.48
#2010-06-30| 892.33
#2010-07-01| 887.40
#2010-07-02| 889.71
#2010-07-05| .
#2010-07-06| 904.83
#2010-07-07| 900.56
#2010-07-08| 913.77
#2010-07-09| 916.21
#2010-07-12| 913.36
#2010-07-13| 914.26
#2010-07-14| 928.09
#2010-07-15| 928.07
#2010-07-16| 920.96
#2010-07-19| 910.66
#2010-07-20| 909.82
#2010-07-21| 904.28
#2010-07-22| 899.53
#2010-07-23| 917.20
#2010-07-26| 927.73
#2010-07-27| 927.07
#2010-07-28| 939.36
#2010-07-29| 941.22
#2010-07-30| 932.56
#2010-08-02| 934.94
#2010-08-03| 956.01
#2010-08-04| 939.22
#2010-08-05| 952.71
#2010-08-06| 969.77
#2010-08-09| 965.35
#2010-08-10| 957.81
#2010-08-11| 933.74
#2010-08-12| 913.94
#2010-08-13| 909.45
#2010-08-16| 916.73
#2010-08-17| 919.78
#2010-08-18| 927.61
#2010-08-19| 933.46
#2010-08-20| 909.16
#2010-08-23| 912.00
#2010-08-24| 913.12
#2010-08-25| 894.31
#2010-08-26| 896.79
#2010-08-27| 902.62
#2010-08-30| 920.25
#2010-08-31| 897.17
#2010-09-01| 912.56
#2010-09-02| 926.69
#2010-09-03| 935.86
#2010-09-06| .
#2010-09-07| 957.04
#2010-09-08| 940.78
#2010-09-09| 953.59
#2010-09-10| 951.82
#2010-09-13| 963.09
#2010-09-14| 964.80
#2010-09-15| 959.60
#2010-09-16| 948.40
#2010-09-17| 957.75
#2010-09-20| 960.62
#2010-09-21| 960.56
#2010-09-22| 968.60
#2010-09-23| 968.36
#2010-09-24| 961.62
#2010-09-27| 973.70
#2010-09-28| 972.06
#2010-09-29| 977.36
#2010-09-30| 962.87
#2010-10-01| 960.50
#2010-10-04| 952.54
#2010-10-05| 961.02
#2010-10-06| 985.70
#2010-10-07| 994.45
#2010-10-08| 992.31
#2010-10-11| 992.44
#2010-10-12| 977.67
#2010-10-13| 975.45
#2010-10-14| 997.84
#2010-10-15| 988.25
#2010-10-18| 990.82
#2010-10-19| 982.74
#2010-10-20| 986.88
#2010-10-21| 985.34
#2010-10-22| 984.45
#2010-10-25| 997.63
#2010-10-26| 985.39
#2010-10-27| 969.94
#2010-10-28| 969.12
#2010-10-29| 966.75
#2010-11-01| 967.49
#2010-11-02| 968.56
#2010-11-03| 963.41
#2010-11-04| 989.15
#2010-11-05| 997.16
#2010-11-08|1006.88
#2010-11-09|1007.90
#2010-11-10| 988.04
#2010-11-11| 989.55
#2010-11-12| 978.60
#2010-11-15| 976.74
#2010-11-16| 969.82
#2010-11-17| 970.10
#2010-11-18| 984.12
#2010-11-19| 982.30
#2010-11-22| 990.18
#2010-11-23| 985.83
#2010-11-24| 983.09
#2010-11-25| .
#2010-11-26| 977.85
#2010-11-29| 981.15
#2010-11-30| 974.44
#2010-12-01| 971.71
#2010-12-02| 994.48
#2010-12-03|1014.56
#2010-12-06|1018.89
#2010-12-07|1020.82
#2010-12-08|1015.69
#2010-12-09|1020.85
#2010-12-10|1019.07
#2010-12-13|1029.75
#2010-12-14|1039.12
#2010-12-15|1035.76
#2010-12-16|1033.31
#2010-12-17|1031.59
#2010-12-20|1031.16
#2010-12-21|1041.99
#2010-12-22|1043.17
#2010-12-23|1046.85
#2010-12-24| .
#2010-12-27|1042.50
#2010-12-28|1048.21
#2010-12-29|1057.65
#2010-12-30|1053.24
#2010-12-31|1059.48
#2011-01-03|1054.33
#2011-01-04|1059.78
#2011-01-05|1045.02
#2011-01-06|1055.03
#2011-01-07|1058.75
#2011-01-10|1058.83
#2011-01-11|1054.34
#2011-01-12|1057.49
#2011-01-13|1075.98
#2011-01-14|1068.24
#2011-01-17| .
#2011-01-18|1070.37
#2011-01-19|1081.75
#2011-01-20|1065.19
#2011-01-21|1060.18
#2011-01-24|1069.92
#2011-01-25|1079.76
#2011-01-26|1082.29
#2011-01-27|1078.68
#2011-01-28|1075.97
#2011-01-31|1067.05
#2011-02-01|1093.78
#2011-02-02|1108.24
#2011-02-03|1104.30
#2011-02-04|1106.12
#2011-02-07|1107.98
#2011-02-08|1110.38
#2011-02-09|1103.27
#2011-02-10|1097.74
#2011-02-11|1095.29
#2011-02-14|1108.82
#2011-02-15|1105.34
#2011-02-16|1111.69
#2011-02-17|1123.62
#2011-02-18|1123.71
#2011-02-21| .
#2011-02-22|1114.13
#2011-02-23|1108.82
#2011-02-24|1101.08
#2011-02-25|1115.96
#2011-02-28|1128.32
#2011-03-01|1138.64
#2011-03-02|1118.62
#2011-03-03|1116.98
#2011-03-04|1133.82
#2011-03-07|1124.37
#2011-03-08|1112.77
#2011-03-09|1111.24
#2011-03-10|1088.31
#2011-03-11|1090.23
#2011-03-14|1106.82
#2011-03-15|1024.56
#2011-03-16|1067.88
#2011-03-17|1078.67
#2011-03-18|1082.44
#2011-03-21|1087.92
#2011-03-22|1139.68
#2011-03-23|1135.78
#2011-03-24|1152.60
#2011-03-25|1147.38
#2011-03-28|1134.02
#2011-03-29|1115.23
#2011-03-30|1121.32
#2011-03-31|1127.43
#2011-04-01|1118.90
#2011-04-04|1128.06
#2011-04-05|1112.10
#2011-04-06|1096.69
#2011-04-07|1093.17
#2011-04-08|1101.99
#2011-04-11|1108.26
#2011-04-12|1102.37
#2011-04-13|1103.00
#2011-04-14|1111.32
#2011-04-15|1103.25
#2011-04-18|1102.50
#2011-04-19|1087.02
#2011-04-20|1095.30
#2011-04-21|1109.97
#2011-04-22| .
#2011-04-25|1105.19
#2011-04-26|1103.20
#2011-04-27|1091.68
#2011-04-28|1113.69
#2011-04-29|1113.27
#2011-05-02|1128.57
#2011-05-03|1126.34
#2011-05-04|1121.56
#2011-05-05|1121.67
#2011-05-06|1117.32
#2011-05-09|1114.52
#2011-05-10|1119.83
#2011-05-11|1116.83
#2011-05-12|1102.34
#2011-05-13|1095.05
#2011-05-16|1088.21
#2011-05-17|1082.56
#2011-05-18|1092.77
#2011-05-19|1084.64
#2011-05-20|1084.39
#2011-05-23|1063.21
#2011-05-24|1060.31
#2011-05-25|1050.98
#2011-05-26|1067.85
#2011-05-27|1075.79
#2011-05-30| .
#2011-05-31|1082.84
#2011-06-01|1093.36
#2011-06-02|1073.14
#2011-06-03|1073.86
#2011-06-06|1067.52
#2011-06-07|1073.31
#2011-06-08|1071.58
#2011-06-09|1067.39
#2011-06-10|1069.81
#2011-06-13|1066.79
#2011-06-14|1074.34
#2011-06-15|1075.32
#2011-06-16|1054.60
#2011-06-17|1049.08
#2011-06-20|1047.61
#2011-06-21|1056.80
#2011-06-22|1071.40
#2011-06-23|1058.59
#2011-06-24|1067.79
#2011-06-27|1050.82
#2011-06-28|1054.68
#2011-06-29|1068.26
#2011-06-30|1085.35
#2011-07-01|1085.63
#2011-07-04| .
#2011-07-05|1088.08
#2011-07-06|1092.03
#2011-07-07|1093.83
#2011-07-08|1103.09
#2011-07-11|1095.16
#2011-07-12|1085.46
#2011-07-13|1099.47
#2011-07-14|1091.61
#2011-07-15|1091.60
#2011-07-18|1088.93
#2011-07-19|1094.12
#2011-07-20|1104.31
#2011-07-21|1108.27
#2011-07-22|1125.23
#2011-07-25|1115.71
#2011-07-26|1129.06
#2011-07-27|1124.28
#2011-07-28|1112.95
#2011-07-29|1109.92
#2011-08-01|1128.92
#2011-08-02|1107.50
#2011-08-03|1080.61
#2011-08-04|1055.36
#2011-08-05|1024.68
#2011-08-08| 997.38
#2011-08-09| 987.73
#2011-08-10|1012.71
#2011-08-11|1021.08
#2011-08-12|1026.88
#2011-08-15|1046.48
#2011-08-16|1051.79
#2011-08-17|1061.42
#2011-08-18|1046.75
#2011-08-19|1026.67
#2011-08-22|1011.59
#2011-08-23|1034.58
#2011-08-24|1029.20
#2011-08-25|1036.29
#2011-08-26|1041.00
#2011-08-29|1053.20
#2011-08-30|1067.26
#2011-08-31|1066.12
#2011-09-01|1067.81
#2011-09-02|1056.02
#2011-09-05| .
#2011-09-06|1021.54
#2011-09-07|1036.62
#2011-09-08|1045.71
#2011-09-09|1037.84
#2011-09-12|1015.75
#2011-09-13|1024.83
#2011-09-14|1008.64
#2011-09-15|1027.24
#2011-09-16|1045.82
#2011-09-19|1038.86
#2011-09-20|1031.46
#2011-09-21|1034.44
#2011-09-22|1006.70
#2011-09-23|1000.97
#2011-09-26| 977.82
#2011-09-27|1009.50
#2011-09-28|1029.22
#2011-09-29|1033.13
#2011-09-30|1031.40
#2011-10-03|1027.99
#2011-10-04|1006.47
#2011-10-05|1003.66
#2011-10-06|1020.41
#2011-10-07|1031.20
#2011-10-10|1037.55
#2011-10-11|1050.86
#2011-10-12|1032.63
#2011-10-13|1033.88
#2011-10-14|1021.45
#2011-10-17|1039.10
#2011-10-18|1015.88
#2011-10-19|1014.09
#2011-10-20|1009.70
#2011-10-21|1018.84
#2011-10-24|1042.53
#2011-10-25|1035.89
#2011-10-26|1029.15
#2011-10-27|1054.01
#2011-10-28|1057.23
#2011-10-31|1027.53
#2011-11-01|1006.60
#2011-11-02| 994.35
#2011-11-03| 994.07
#2011-11-04|1004.17
#2011-11-07|1005.57
#2011-11-08| 990.23
#2011-11-09|1000.23
#2011-11-10| 977.41
#2011-11-11| 986.58
#2011-11-14| 996.40
#2011-11-15| 993.73
#2011-11-16| 977.35
#2011-11-17| 982.43
#2011-11-18| 970.62
#2011-11-21| 961.57
#2011-11-22| 958.55
#2011-11-23| 947.48
#2011-11-24| .
#2011-11-25| 933.59
#2011-11-28| 943.50
#2011-11-29| 959.46
#2011-11-30| 967.39
#2011-12-01| 979.91
#2011-12-02| 994.52
#2011-12-05|1003.90
#2011-12-06| 988.82
#2011-12-07|1000.85
#2011-12-08| 995.13
#2011-12-09| 983.89
#2011-12-12| 985.94
#2011-12-13| 977.90
#2011-12-14| 964.27
#2011-12-15| 954.65
#2011-12-16| 961.49
#2011-12-19| 939.47
#2011-12-20| 950.90
#2011-12-21| 960.33
#2011-12-22| 953.64
#2011-12-23| 959.21
#2011-12-26| .
#2011-12-27| 965.91
#2011-12-28| 959.88
#2011-12-29| 959.51
#2011-12-30| 977.80
#2012-01-02| .
#2012-01-03| 986.09
#2012-01-04|1001.73
#2012-01-05| 991.66
#2012-01-06| 987.20
#2012-01-09| 987.06
#2012-01-10|1002.64
#2012-01-11|1008.84
#2012-01-12|1006.84
#2012-01-13|1011.66
#2012-01-16| .
#2012-01-17|1045.12
#2012-01-18|1046.18
#2012-01-19|1050.03
#2012-01-20|1062.00
#2012-01-23|1074.83
#2012-01-24|1065.42
#2012-01-25|1067.57
#2012-01-26|1078.04
#2012-01-27|1081.38
#2012-01-30|1076.83
#2012-01-31|1079.20
#2012-02-01|1078.60
#2012-02-02|1081.59
#2012-02-03|1074.84
#2012-02-06|1086.92
#2012-02-07|1093.10
#2012-02-08|1092.38
#2012-02-09|1086.10
#2012-02-10|1078.10
#2012-02-13|1083.33
#2012-02-14|1069.37
#2012-02-15|1072.13
#2012-02-16|1064.83
#2012-02-17|1064.75
#2012-02-20| .
#2012-02-21|1070.15
#2012-02-22|1073.28
#2012-02-23|1083.58
#2012-02-24|1084.45
#2012-02-27|1085.90
#2012-02-28|1081.67
#2012-02-29|1079.94
#2012-03-01|1065.02
#2012-03-02|1068.77
#2012-03-05|1061.08
#2012-03-06|1065.42
#2012-03-07|1057.21
#2012-03-08|1065.31
#2012-03-09|1064.86
#2012-03-12|1060.55
#2012-03-13|1058.93
#2012-03-14|1056.02
#2012-03-15|1060.98
#2012-03-16|1063.84
#2012-03-19|1069.43
#2012-03-20|1060.71
#2012-03-21|1054.37
#2012-03-22|1060.73
#2012-03-23|1057.11
#2012-03-26|1054.79
#2012-03-27|1061.96
#2012-03-28|1056.88
#2012-03-29|1057.23
#2012-03-30|1055.80
#2012-04-02|1050.45
#2012-04-03|1042.01
#2012-04-04|1022.70
#2012-04-05|1021.45
#2012-04-06| .
#2012-04-09|1019.88
#2012-04-10|1017.75
#2012-04-11|1004.17
#2012-04-12|1016.16
#2012-04-13|1022.19
#2012-04-16|1019.06
#2012-04-17|1015.87
#2012-04-18|1021.53
#2012-04-19|1008.56
#2012-04-20|1004.21
#2012-04-23|1003.19
#2012-04-24|1000.04
#2012-04-25|1005.95
#2012-04-26|1017.87
#2012-04-27|1009.54
#2012-04-30|1017.02
#2012-05-01|1008.80
#2012-05-02|1011.48
#2012-05-03|1004.81
#2012-05-04|1000.80
#2012-05-07| 978.95
#2012-05-08| 979.02
#2012-05-09| 959.31
#2012-05-10| 963.77
#2012-05-11| 944.91
#2012-05-14| 939.39
#2012-05-15| 931.31
#2012-05-16| 913.21
#2012-05-17| 928.39
#2012-05-18| 904.08
#2012-05-21| 906.67
#2012-05-22| 922.30
#2012-05-23| 904.45
#2012-05-24| 909.84
#2012-05-25| 902.17
#2012-05-28| .
#2012-05-29| 911.11
#2012-05-30| 908.05
#2012-05-31| 910.45
#2012-06-01| 893.77
#2012-06-04| 872.73
#2012-06-05| 891.44
#2012-06-06| 903.06
#2012-06-07| 913.95
#2012-06-08| 897.21
#2012-06-11| 911.39
#2012-06-12| 918.01
#2012-06-13| 921.24
#2012-06-14| 917.35
#2012-06-15| 926.19
#2012-06-18| 941.14
#2012-06-19| 938.65
#2012-06-20| 945.61
#2012-06-21| 933.61
#2012-06-22| 926.94
#2012-06-25| 934.50
#2012-06-26| 928.51
#2012-06-27| 944.66
#2012-06-28| 953.69
#2012-06-29| 969.88
#2012-07-02| 976.86
#2012-07-03| 978.86
#2012-07-04| .
#2012-07-05| 975.03
#2012-07-06| 976.47
#2012-07-09| 973.53
#2012-07-10| 972.01
#2012-07-11| 965.21
#2012-07-12| 954.74
#2012-07-13| 966.01
#2012-07-16| 970.63
#2012-07-17| 968.99
#2012-07-18| 965.54
#2012-07-19| 974.45
#2012-07-20| 963.63
#2012-07-23| 945.27
#2012-07-24| 942.33
#2012-07-25| 930.54
#2012-07-26| 944.72
#2012-07-27| 956.79
#2012-07-30| 969.01
#2012-07-31| 977.92
#2012-08-01| 970.00
#2012-08-02| 971.71
#2012-08-03| 955.84
#2012-08-06| 976.72
#2012-08-07| 977.16
#2012-08-08| 986.57
#2012-08-09| 990.57
#2012-08-10| 991.23
#2012-08-13| 985.90
#2012-08-14| 977.89
#2012-08-15| 973.29
#2012-08-16| 978.01
#2012-08-17| 980.66
#2012-08-20| 984.10
#2012-08-21| 990.58
#2012-08-22| 981.64
#2012-08-23| 993.64
#2012-08-24| 983.03
#2012-08-27| 982.90
#2012-08-28| 978.97
#2012-08-29| 977.92
#2012-08-30| 965.45
#2012-08-31| 958.14
#2012-09-03| .
#2012-09-04| 952.85
#2012-09-05| 940.55
#2012-09-06| 938.84
#2012-09-07| 962.87
#2012-09-10| 960.35
#2012-09-11| 956.79
#2012-09-12| 969.62
#2012-09-13| 978.14
#2012-09-14| 987.87
#2012-09-17| 986.02
#2012-09-18| 987.25
#2012-09-19| 995.21
#2012-09-20| 989.55
#2012-09-21| 999.31
#2012-09-24| 995.58
#2012-09-25|1000.98
#2012-09-26| 989.82
#2012-09-27|1001.87
#2012-09-28| 999.26
#2012-10-01| 990.09
#2012-10-02| 991.27
#2012-10-03| 987.56
#2012-10-04| 996.27
#2012-10-05|1000.43
#2012-10-08|1004.02
#2012-10-09| 999.14
#2012-10-10| 983.65
#2012-10-11| 974.44
#2012-10-12| 981.65
#2012-10-15| 978.16
#2012-10-16| 989.73
#2012-10-17|1004.06
#2012-10-18|1005.81
#2012-10-19|1001.41
#2012-10-22| 998.49
#2012-10-23| 991.64
#2012-10-24| 986.99
#2012-10-25| 992.91
#2012-10-26| 985.78
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.82
#2012-11-01| 981.66
#2012-11-02| 983.08
#2012-11-05| 977.97
#2012-11-06| 979.47
#2012-11-07| 982.03
#2012-11-08| 970.47
#2012-11-09| 967.87
#2012-11-12| 961.29
#2012-11-13| 955.33
#2012-11-14| 956.52
#2012-11-15| 965.93
#2012-11-16| 971.35
#2012-11-19| 977.72
#2012-11-20| 977.88
#2012-11-21| 976.77
#2012-11-22| .
#2012-11-23| 991.54
#2012-11-26| 994.78
#2012-11-27| 998.66
#2012-11-28| 994.88
#2012-11-29| 999.78
#2012-11-30|1000.00
#2012-12-03|1017.66
#2012-12-04|1019.22
#2012-12-05|1015.91
#2012-12-06|1026.68
#2012-12-07|1034.77
#2012-12-10|1035.50
#2012-12-11|1030.76
#2012-12-12|1032.77
#2012-12-13|1031.85
#2012-12-14|1042.21
#2012-12-17|1043.54
#2012-12-18|1061.66
#2012-12-19|1088.79
#2012-12-20|1086.68
#2012-12-21|1082.30
#2012-12-24|1075.76
#2012-12-25|1085.02
#2012-12-26|1084.49
#2012-12-27|1085.15
#2012-12-28|1084.44
#2012-12-31|1081.20
#2013-01-01|1081.20
#2013-01-02|1084.23
#2013-01-03|1089.64
#2013-01-04|1093.57
#2013-01-07|1098.61
#2013-01-08|1097.54
#2013-01-09|1107.88
#2013-01-10|1116.06
#2013-01-11|1103.52
#2013-01-14|1102.43
#2013-01-15|1110.52
#2013-01-16|1104.36
#2013-01-17|1093.08
#2013-01-18|1096.43
#2013-01-21|1099.73
#2013-01-22|1110.89
#2013-01-23|1094.15
#2013-01-24|1092.00
#2013-01-25|1096.30
#2013-01-28|1090.68
#2013-01-29|1094.96
#2013-01-30|1112.13
#2013-01-31|1111.64
#2013-02-01|1098.13
#2013-02-04|1089.86
#2013-02-05|1069.99
#2013-02-06|1084.04
#2013-02-07|1092.92
#2013-02-08|1084.23
#2013-02-11|1074.55
#2013-02-12|1082.24
#2013-02-13|1082.60
#2013-02-14|1088.87
#2013-02-15|1065.57
#2013-02-18|1080.57
#2013-02-19|1092.38
#2013-02-20|1083.65
#2013-02-21|1076.31
#2013-02-22|1078.56
#2013-02-25|1083.61
#2013-02-26|1082.76
#2013-02-27|1086.96
#2013-02-28|1102.52
#2013-03-01|1093.08
#2013-03-04|1089.86
#2013-03-05|1092.22
#2013-03-06|1098.02
#2013-03-07|1082.55
#2013-03-08|1071.27
#2013-03-11|1081.08
#2013-03-12|1075.12
#2013-03-13|1070.88
#2013-03-14|1074.29
#2013-03-15|1091.77
#2013-03-18|1072.79
#2013-03-19|1074.30
#2013-03-20|1069.99
#2013-03-21|1085.08
#2013-03-22|1072.14
#2013-03-25|1079.82
#2013-03-26|1078.30
#2013-03-27|1084.14
#2013-03-28|1078.58
#2013-03-29|1073.34
#2013-04-01|1060.67
#2013-04-02|1050.55
#2013-04-03|1061.11
#2013-04-04|1042.31
#2013-04-05|1041.02
#2013-04-08|1050.76
#2013-04-09|1076.65
#2013-04-10|1089.03
#2013-04-11|1096.57
#2013-04-12|1095.55
#2013-04-15|1083.18
#2013-04-16|1075.62
#2013-04-17|1082.21
#2013-04-18|1066.13
#2013-04-19|1071.58
#2013-04-22|1109.24
#2013-04-23|1123.72
#2013-04-24|1132.56
#2013-04-25|1138.03
#2013-04-26|1146.76
#2013-04-29|1146.72
#2013-04-30|1166.86
#2013-05-01|1160.31
#2013-05-02|1141.92
#2013-05-03|1131.46
#2013-05-06|1129.38
#2013-05-07|1154.82
#2013-05-08|1175.26
#2013-05-09|1174.74
#2013-05-10|1156.96
#2013-05-13|1154.21
#2013-05-14|1162.34
#2013-05-15|1142.27
#2013-05-16|1135.18
#2013-05-17|1147.13
#2013-05-20|1156.46
#2013-05-21|1143.13
#2013-05-22|1141.15
#2013-05-23|1099.40
#2013-05-24|1105.86
#2013-05-27|1075.78
#2013-05-28|1069.53
#2013-05-29|1095.89
#2013-05-30|1065.72
#2013-05-31|1074.10
#2013-06-03|1062.31
#2013-06-04|1069.32
#2013-06-05|1067.08
#2013-06-06|1032.01
#2013-06-07|1027.15
#2013-06-10|1051.80
#2013-06-11|1067.20
#2013-06-12|1072.85
#2013-06-13|1044.02
#2013-06-14|1059.59
#2013-06-17|1087.37
#2013-06-18|1076.75
#2013-06-19|1098.11
#2013-06-20|1046.73
#2013-06-21|1056.76
#2013-06-24|1057.13
#2013-06-25|1048.58
#2013-06-26|1040.49
#2013-06-27|1054.25
#2013-06-28|1061.77
#2013-07-01|1067.85
#2013-07-02|1081.36
#2013-07-03|1079.62
#2013-07-04|1087.25
#2013-07-05|1093.36
#2013-07-08|1072.77
#2013-07-09|1092.42
#2013-07-10|1101.82
#2013-07-11|1125.25
#2013-07-12|1129.29
#2013-07-15|1126.46
#2013-07-16|1132.89
#2013-07-17|1128.73
#2013-07-18|1120.55
#2013-07-19|1116.01
#2013-07-22|1127.36
#2013-07-23|1128.05
#2013-07-24|1113.76
#2013-07-25|1099.33
#2013-07-26|1093.68
#2013-07-29|1077.06
#2013-07-30|1081.76
#2013-07-31|1074.16
#2013-08-01|1085.73
#2013-08-02|1114.48
#2013-08-05|1112.56
#2013-08-06|1123.31
#2013-08-07|1107.22
#2013-08-08|1107.74
#2013-08-09|1112.11
#2013-08-12|1112.10
#2013-08-13|1120.29
#2013-08-14|1125.69
#2013-08-15|1114.12
#2013-08-16|1110.80
#2013-08-19|1119.56
#2013-08-20|1105.90
#2013-08-21|1103.14
#2013-08-22|1100.27
#2013-08-23|1115.40
#2013-08-26|1119.16
#2013-08-27|1118.43
#2013-08-28|1095.75
#2013-08-29|1093.91
#2013-08-30|1089.47
#2013-09-02|1106.77
#2013-09-03|1119.93
#2013-09-04|1129.05
#2013-09-05|1125.97
#2013-09-06|1127.24
#2013-09-09|1165.86
#2013-09-10|1207.50
#2013-09-11|1204.38
#2013-09-12|1216.64
#2013-09-13|1211.46
#2013-09-16|1223.27
#2013-09-17|1214.26
#2013-09-18|1217.01
#2013-09-19|1241.90
#2013-09-20|1237.83
#2013-09-23|1245.87
#2013-09-24|1237.31
#2013-09-25|1222.05
#2013-09-26|1238.74
#2013-09-27|1241.53
#2013-09-30|1231.04
#2013-10-01|1230.02
#2013-10-02|1226.03
#2013-10-03|1218.78
#2013-10-04|1209.79
#2013-10-07|1185.63
#2013-10-08|1195.76
#2013-10-09|1209.98
#2013-10-10|1207.40
#2013-10-11|1228.92
#2013-10-14|1229.06
#2013-10-15|1234.23
#2013-10-16|1228.84
#2013-10-17|1251.23
#2013-10-18|1259.46
#2013-10-21|1262.81
#2013-10-22|1270.75
#2013-10-23|1272.04
#2013-10-24|1276.38
#2013-10-25|1263.99
#2013-10-28|1275.19
#2013-10-29|1263.49
#2013-10-30|1269.93
#2013-10-31|1272.18
#2013-11-01|1258.23
#2013-11-04|1258.96
#2013-11-05|1264.03
#2013-11-06|1262.51
#2013-11-07|1246.91
#2013-11-08|1239.30
#2013-11-11|1237.67
#2013-11-12|1237.81
#2013-11-13|1232.12
#2013-11-14|1245.78
#2013-11-15|1253.23
#2013-11-18|1258.20
#2013-11-19|1257.79
#2013-11-20|1252.76
#2013-11-21|1239.75
#2013-11-22|1235.15
#2013-11-25|1233.07
#2013-11-26|1230.96
#2013-11-27|1218.85
#2013-11-28|1217.91
#2013-11-29|1220.50
#2013-12-02|1215.42
#2013-12-03|1219.41
#2013-12-04|1201.28
#2013-12-05|1197.67
#2013-12-06|1193.91
#2013-12-09|1197.34
#2013-12-10|1200.57
#2013-12-11|1202.57
#2013-12-12|1189.38
#2013-12-13|1189.41
#2013-12-16|1178.50
#2013-12-17|1187.68
#2013-12-18|1188.72
#2013-12-19|1188.34
#2013-12-20|1196.19
#2013-12-23|1200.55
#2013-12-24|1199.68
#2013-12-25|1204.30
#2013-12-26|1218.85
#2013-12-27|1220.70
#2013-12-30|1234.69
#2013-12-31|1236.90
#2014-01-01|1236.90
#2014-01-02|1237.08
#2014-01-03|1241.68
#2014-01-06|1235.75
#2014-01-07|1228.44
#2014-01-08|1247.34
#2014-01-09|1240.58
#2014-01-10|1254.46
#2014-01-13|1263.08
#2014-01-14|1233.85
#2014-01-15|1246.66
#2014-01-16|1251.07
#2014-01-17|1246.64
#2014-01-20|1248.25
#2014-01-21|1249.91
#2014-01-22|1248.85
#2014-01-23|1239.42
#2014-01-24|1241.18
#2014-01-27|1221.22
#2014-01-28|1209.80
#2014-01-29|1241.75
#2014-01-30|1213.11
#2014-01-31|1219.49
#2014-02-03|1213.24
#2014-02-04|1157.87
#2014-02-05|1175.33
#2014-02-06|1183.96
#2014-02-07|1199.02
#2014-02-10|1210.11
#2014-02-11|1211.27
#2014-02-12|1222.90
#2014-02-13|1213.66
#2014-02-14|1206.00
#2014-02-17|1215.38
#2014-02-18|1227.80
#2014-02-19|1230.80
#2014-02-20|1215.05
#2014-02-21|1231.92
#2014-02-24|1237.21
#2014-02-25|1250.63
#2014-02-26|1244.29
#2014-02-27|1234.92
#2014-02-28|1236.32
#2014-03-03|1235.43
#2014-03-04|1228.43
#2014-03-05|1242.18
#2014-03-06|1250.03
#2014-03-07|1262.05
#2014-03-10|1263.34
#2014-03-11|1265.72
#2014-03-12|1247.17
#2014-03-13|1259.47
#2014-03-14|1229.77
#2014-03-17|1214.86
#2014-03-18|1238.40
#2014-03-19|1232.07
#2014-03-20|1200.80
#2014-03-21|1206.26
#2014-03-24|1223.27
#2014-03-25|1218.66
#2014-03-26|1229.29
#2014-03-27|1242.76
#2014-03-28|1244.37
#2014-03-31|1253.64
#2014-04-01|1258.72
#2014-04-02|1260.56
#2014-04-03|1259.77
#2014-04-04|1270.05
#2014-04-07|1262.69
#2014-04-08|1260.62
#2014-04-09|1247.03
#2014-04-10|1254.41
#2014-04-11|1241.63
#2014-04-14|1233.88
#2014-04-15|1235.97
#2014-04-16|1257.99
#2014-04-17|1259.62
#2014-04-18|1267.48
#2014-04-21|1263.82
#2014-04-22|1261.25
#2014-04-23|1268.65
#2014-04-24|1272.13
#2014-04-25|1279.26
#2014-04-28|1264.40
#2014-04-29|1262.94
#2014-04-30|1269.87
#2014-05-01|1269.84
#2014-05-02|1276.72
#2014-05-05|1279.18
#2014-05-06|1287.25
#2014-05-07|1257.32
#2014-05-08|1252.77
#2014-05-09|1246.23
#2014-05-12|1240.06
#2014-05-13|1253.32
#2014-05-14|1260.06
#2014-05-15|1266.12
#2014-05-16|1249.54
#2014-05-19|1238.40
#2014-05-20|1237.12
#2014-05-21|1233.12
#2014-05-22|1254.24
#2014-05-23|1254.30
#2014-05-26|1265.31
#2014-05-27|1265.60
#2014-05-28|1287.17
#2014-05-29|1294.72
#2014-05-30|1287.00
#2014-06-02|1295.42
#2014-06-03|1294.55
#2014-06-04|1295.27
#2014-06-05|1299.66
#2014-06-06|1307.57
#2014-06-09|1308.51
#2014-06-10|1305.73
#2014-06-11|1313.96
#2014-06-12|1313.01
#2014-06-13|1309.75
#2014-06-16|1305.40
#2014-06-17|1298.49
#2014-06-18|1307.14
#2014-06-19|1333.76
#2014-06-20|1333.20
#2014-06-23|1344.13
#2014-06-24|1345.87
#2014-06-25|1345.11
#2014-06-26|1356.67
#2014-06-27|1342.64
#2014-06-30|1351.66
#2014-07-01|1361.66
#2014-07-02|1356.31
#2014-07-03|1350.79
#2014-07-04|1353.36
#2014-07-07|1349.84
#2014-07-08|1356.65
#2014-07-09|1343.78
#2014-07-10|1340.23
#2014-07-11|1340.02
#2014-07-14|1343.98
#2014-07-15|1341.69
#2014-07-16|1342.64
#2014-07-17|1352.05
#2014-07-18|1350.74
#2014-07-21|1352.33
#2014-07-22|1368.92
#2014-07-23|1374.66
#2014-07-24|1367.88
#2014-07-25|1383.17
#2014-07-28|1388.33
#2014-07-29|1386.71
#2014-07-30|1373.19
#2014-07-31|1372.75
#2014-08-01|1364.59
#2014-08-04|1364.98
#2014-08-05|1343.84
#2014-08-06|1344.76
#2014-08-07|1356.19
#2014-08-08|1337.89
#2014-08-11|1357.85
#2014-08-12|1368.69
#2014-08-13|1371.07
#2014-08-14|1386.66
#2014-08-15|1380.99
#2014-08-18|1389.29
#2014-08-19|1392.72
#2014-08-20|1383.04
#2014-08-21|1382.35
#2014-08-22|1363.52
#2014-08-25|1373.93
#2014-08-26|1384.25
#2014-08-27|1396.54
#2014-08-28|1396.38
#2014-08-29|1388.41
#2014-09-01|1399.80
#2014-09-02|1392.12
#2014-09-03|1401.04
#2014-09-04|1385.34
#2014-09-05|1381.48
#2014-09-08|1381.91
#2014-09-09|1364.21
#2014-09-10|1350.71
#2014-09-11|1335.68
#2014-09-12|1322.05
#2014-09-15|1317.56
#2014-09-16|1313.84
#2014-09-17|1306.25
#2014-09-18|1291.28
#2014-09-19|1294.04
#2014-09-22|1286.77
#2014-09-23|1287.49
#2014-09-24|1298.59
#2014-09-25|1309.34
#2014-09-26|1296.31
#2014-09-29|1298.90
#2014-09-30|1284.16
#2014-10-01|1273.83
#2014-10-02|1253.76
#2014-10-03|1250.42
#2014-10-06|1265.78
#2014-10-07|1260.91
#2014-10-08|1250.29
#2014-10-09|1235.39
#2014-10-10|1214.55
#2014-10-13|1218.00
#2014-10-14|1199.88
#2014-10-15|1221.95
#2014-10-16|1195.18
#2014-10-17|1180.43
#2014-10-20|1222.76
#2014-10-21|1217.53
#2014-10-22|1248.83
#2014-10-23|1236.25
#2014-10-24|1244.87
#2014-10-27|1260.73
#2014-10-28|1248.56
#2014-10-29|1265.73
#2014-10-30|1257.07
#2014-10-31|1262.83
#2014-11-03|1240.92
#2014-11-04|1266.58
#2014-11-05|1241.65
#2014-11-06|1227.98
#2014-11-07|1226.83
#2014-11-10|1227.41
#2014-11-11|1229.35
#2014-11-12|1223.33
#2014-11-13|1211.90
#2014-11-14|1213.99
#2014-11-17|1186.88
#2014-11-18|1198.45
#2014-11-19|1194.94
#2014-11-20|1188.78
#2014-11-21|1192.48
#2014-11-24|1186.13
#2014-11-25|1184.88
#2014-11-26|1190.06
#2014-11-27|1179.76
#2014-11-28|1186.25
#2014-12-01|1189.10
#2014-12-02|1189.15
#2014-12-03|1189.65
#2014-12-04|1198.38
#2014-12-05|1183.75
#2014-12-08|1193.11
#2014-12-09|1198.05
#2014-12-10|1187.15
#2014-12-11|1173.61
#2014-12-12|1187.99
#2014-12-15|1180.70
#2014-12-16|1169.33
#2014-12-17|1171.60
#2014-12-18|1181.78
#2014-12-19|1196.41
#2014-12-22|1199.32
#2014-12-23|1190.57
#2014-12-24|1195.99
#2014-12-25|1194.15
#2014-12-26|1207.65
#2014-12-29|1215.39
#2014-12-30|1213.77
#2014-12-31|1209.71
#2015-01-01|1209.71
#2015-01-02|1207.25
#2015-01-05|1215.10
#2015-01-06|1189.42
#2015-01-07|1174.13
#2015-01-08|1184.60
#2015-01-09|1191.66
#2015-01-12|1191.05
#2015-01-13|1185.21
#2015-01-14|1184.33
#2015-01-15|1208.38
#2015-01-16|1189.49
#2015-01-19|1195.48
#2015-01-20|1196.34
#2015-01-21|1200.64
#2015-01-22|1192.81
#2015-01-23|1197.52
#2015-01-26|1189.13
#2015-01-27|1211.07
#2015-01-28|1206.92
#2015-01-29|1190.75
#2015-01-30|1194.23
#2015-02-02|1191.32
#2015-02-03|1187.01
#2015-02-04|1204.45
#2015-02-05|1201.53
#2015-02-06|1193.64
#2015-02-09|1201.86
#2015-02-10|1193.31
#2015-02-11|1181.43
#2015-02-12|1202.65
#2015-02-13|1214.82
#2015-02-16|1221.80
#2015-02-17|1221.15
#2015-02-18|1227.86
#2015-02-19|1232.20
#2015-02-20|1245.46
#2015-02-23|1251.39
#2015-02-24|1253.59
#2015-02-25|1264.55
#2015-02-26|1263.29
#2015-02-27|1262.57
#2015-03-02|1250.86
#2015-03-03|1256.06
#2015-03-04|1247.05
#2015-03-05|1233.07
#2015-03-06|1226.79
#2015-03-09|1216.91
#2015-03-10|1210.68
#2015-03-11|1212.44
#2015-03-12|1231.90
#2015-03-13|1235.10
#2015-03-16|1233.51
#2015-03-17|1239.30
#2015-03-18|1240.42
#2015-03-19|1237.64
#2015-03-20|1249.58
#2015-03-23|1263.38
#2015-03-24|1272.19
#2015-03-25|1281.74
#2015-03-26|1270.58
#2015-03-27|1259.22
#2015-03-30|1242.21
#2015-03-31|1250.89
#2015-04-01|1240.86
#2015-04-02|1251.89
#2015-04-03|1260.59
#2015-04-06|1254.53
#2015-04-07|1250.52
#2015-04-08|1264.84
#2015-04-09|1258.47
#2015-04-10|1260.31
#2015-04-13|1255.87
#2015-04-14|1277.35
#2015-04-15|1278.05
#2015-04-16|1290.77
#2015-04-17|1281.75
#2015-04-20|1267.40
#2015-04-21|1274.32
#2015-04-22|1280.02
#2015-04-23|1284.98
#2015-04-24|1296.23
#2015-04-27|1295.93
#2015-04-28|1293.65
#2015-04-29|1290.37
#2015-04-30|1272.77
#2015-05-01|1263.83
#2015-05-04|1266.35
#2015-05-05|1268.25
#2015-05-06|1272.65
#2015-05-07|1259.83
#2015-05-08|1260.80
#2015-05-11|1264.78
#2015-05-12|1278.70
#2015-05-13|1294.42
#2015-05-14|1294.48
#2015-05-15|1294.20
#2015-05-18|1292.39
#2015-05-19|1284.93
#2015-05-20|1285.84
#2015-05-21|1281.58
#2015-05-22|1283.04
#2015-05-25|1286.22
#2015-05-26|1272.65
#2015-05-27|1269.39
#2015-05-28|1261.98
#2015-05-29|1266.77
#2015-06-01|1271.23
#2015-06-02|1269.25
#2015-06-03|1268.81
#2015-06-04|1268.54
#2015-06-05|1255.08
#2015-06-08|1257.72
#2015-06-09|1251.08
#2015-06-10|1263.92
#2015-06-11|1272.40
#2015-06-12|1273.36
#2015-06-15|1266.42
#2015-06-16|1260.73
#2015-06-17|1251.42
#2015-06-18|1254.16
#2015-06-19|1263.33
#2015-06-22|1270.57
#2015-06-23|1273.27
#2015-06-24|1271.62
#2015-06-25|1272.00
#2015-06-26|1261.64
#2015-06-29|1245.28
#2015-06-30|1254.28
#2015-07-01|1266.05
#2015-07-02|1282.04
#2015-07-03|1276.56
#2015-07-06|1251.84
#2015-07-07|1255.31
#2015-07-08|1232.94
#2015-07-09|1231.23
#2015-07-10|1223.51
#2015-07-13|1232.95
#2015-07-14|1250.93
#2015-07-15|1251.97
#2015-07-16|1257.64
#2015-07-17|1257.09
#2015-07-20|1255.47
#2015-07-21|1264.76
#2015-07-22|1256.98
#2015-07-23|1258.58
#2015-07-24|1255.43
#2015-07-27|1244.92
#2015-07-28|1245.88
#2015-07-29|1249.98
#2015-07-30|1248.93
#2015-07-31|1262.99
#2015-08-03|1259.83
#2015-08-04|1266.19
#2015-08-05|1280.59
#2015-08-06|1281.87
#2015-08-07|1301.06
#2015-08-10|1313.47
#2015-08-11|1308.79
#2015-08-12|1315.51
#2015-08-13|1318.45
#2015-08-14|1318.46
#2015-08-17|1329.94
#2015-08-18|1326.57
#2015-08-19|1313.20
#2015-08-20|1305.29
#2015-08-21|1284.59
#2015-08-24|1243.28
#2015-08-25|1203.13
#2015-08-26|1234.42
#2015-08-27|1243.78
#2015-08-28|1271.93
#2015-08-31|1268.83
#2015-09-01|1246.77
#2015-09-02|1229.80
#2015-09-03|1231.14
#2015-09-04|1221.99
#2015-09-07|1209.20
#2015-09-08|1179.22
#2015-09-09|1220.22
#2015-09-10|1228.58
#2015-09-11|1232.43
#2015-09-14|1237.84
#2015-09-15|1218.12
#2015-09-16|1217.86
#2015-09-17|1232.31
#2015-09-18|1226.43
#2015-09-21|1210.91
#2015-09-22|1211.30
#2015-09-23|1192.95
#2015-09-24|1179.09
#2015-09-25|1187.97
#2015-09-28|1199.78
#2015-09-29|1168.73
#2015-09-30|1187.30
#2015-10-01|1202.77
#2015-10-02|1201.06
#2015-10-05|1204.03
#2015-10-06|1211.11
#2015-10-07|1225.34
#2015-10-08|1224.33
#2015-10-09|1260.27
#2015-10-12|1274.59
#2015-10-13|1275.85
#2015-10-14|1256.19
#2015-10-15|1288.01
#2015-10-16|1276.64
#2015-10-19|1279.87
#2015-10-20|1261.70
#2015-10-21|1279.91
#2015-10-22|1256.76
#2015-10-23|1268.31
#2015-10-26|1265.51
#2015-10-27|1258.16
#2015-10-28|1247.13
#2015-10-29|1239.21
#2015-10-30|1243.24
#2015-11-02|1229.40
#2015-11-03|1232.59
#2015-11-04|1215.52
#2015-11-05|1220.92
#2015-11-06|1213.51
#2015-11-09|1221.37
#2015-11-10|1217.44
#2015-11-11|1227.01
#2015-11-12|1228.00
#2015-11-13|1224.51
#2015-11-16|1204.56
#2015-11-17|1216.10
#2015-11-18|1210.81
#2015-11-19|1229.52
#2015-11-20|1234.25
#2015-11-23|1240.98
#2015-11-24|1254.75
#2015-11-25|1243.24
#2015-11-26|1252.61
#2015-11-27|1238.50
#2015-11-30|1222.21
#2015-12-01|1242.99
#2015-12-02|1241.38
#2015-12-03|1238.50
#2015-12-04|1221.81
#2015-12-07|1216.37
#2015-12-08|1202.84
#2015-12-09|1198.36
#2015-12-10|1197.49
#2015-12-11|1207.13
#2015-12-14|1197.55
#2015-12-15|1177.65
#2015-12-16|1203.19
#2015-12-17|1213.09
#2015-12-18|1208.83
#2015-12-21|1206.71
#2015-12-22|1216.13
#2015-12-23|1216.27
#2015-12-24|1211.55
#2015-12-25|1206.13
#2015-12-28|1206.72
#2015-12-29|1224.72
#2015-12-30|1222.19
#2015-12-31|1223.91
#2016-01-01|1223.91
#2016-01-04|1198.08
#2016-01-05|1199.82
#2016-01-06|1193.95
#2016-01-07|1177.32
#2016-01-08|1171.56
#2016-01-11|1168.58
#2016-01-12|1134.52
#2016-01-13|1171.39
#2016-01-14|1148.67
#2016-01-15|1147.97
#2016-01-18|1137.52
#2016-01-19|1138.59
#2016-01-20|1105.32
#2016-01-21|1086.21
#2016-01-22|1124.47
#2016-01-25|1134.96
#2016-01-26|1115.01
#2016-01-27|1138.06
#2016-01-28|1143.04
#2016-01-29|1166.13
#2016-02-01|1195.27
#2016-02-02|1187.01
#2016-02-03|1169.81
#2016-02-04|1182.04
#2016-02-05|1169.37
#2016-02-08|1188.09
#2016-02-09|1158.68
#2016-02-10|1137.55
#2016-02-11|1147.33
#2016-02-12|1091.14
#2016-02-15|1147.71
#2016-02-16|1137.41
#2016-02-17|1122.95
#2016-02-18|1146.15
#2016-02-19|1134.07
#2016-02-22|1139.67
#2016-02-23|1137.33
#2016-02-24|1139.79
#2016-02-25|1155.35
#2016-02-26|1147.89
#2016-02-29|1142.28
#2016-03-01|1145.99
#2016-03-02|1171.74
#2016-03-03|1181.14
#2016-03-04|1198.69
#2016-03-07|1203.62
#2016-03-08|1201.05
#2016-03-09|1192.56
#2016-03-10|1199.78
#2016-03-11|1214.19
#2016-03-14|1229.43
#2016-03-15|1230.14
#2016-03-16|1216.03
#2016-03-17|1248.74
#2016-03-18|1250.64
#2016-03-21|1247.21
#2016-03-22|1270.42
#2016-03-23|1262.31
#2016-03-24|1258.30
#2016-03-25|1241.95
#2016-03-28|1246.66
#2016-03-29|1247.23
#2016-03-30|1253.07
#2016-03-31|1250.54
#2016-04-01|1215.81
#2016-04-04|1223.66
#2016-04-05|1198.59
#2016-04-06|1206.81
#2016-04-07|1232.80
#2016-04-08|1239.10
#2016-04-11|1246.46
#2016-04-12|1251.72
#2016-04-13|1262.76
#2016-04-14|1287.99
#2016-04-15|1295.06
#2016-04-18|1299.99
#2016-04-19|1315.93
#2016-04-20|1311.82
#2016-04-21|1324.29
#2016-04-22|1302.60
#2016-04-25|1293.33
#2016-04-26|1284.64
#2016-04-27|1283.33
#2016-04-28|1290.49
#2016-04-29|1304.47
#2016-05-02|1277.88
#2016-05-03|1279.62
#2016-05-04|1263.05
#2016-05-05|1259.85
#2016-05-06|1256.92
#2016-05-09|1244.46
#2016-05-10|1267.86
#2016-05-11|1275.20
#2016-05-12|1273.36
#2016-05-13|1259.01
#2016-05-16|1259.03
#2016-05-17|1271.24
#2016-05-18|1262.60
#2016-05-19|1247.77
#2016-05-20|1251.64
#2016-05-23|1254.57
#2016-05-24|1240.79
#2016-05-25|1251.09
#2016-05-26|1266.45
#2016-05-27|1274.02
#2016-05-30|1270.00
#2016-05-31|1274.93
#2016-06-01|1268.07
#2016-06-02|1251.82
#2016-06-03|1280.56
#2016-06-06|1267.34
#2016-06-07|1278.11
#2016-06-08|1284.66
#2016-06-09|1281.27
#2016-06-10|1273.09
#2016-06-13|1240.31
#2016-06-14|1232.07
#2016-06-15|1226.69
#2016-06-16|1215.76
#2016-06-17|1224.02
#2016-06-20|1256.55
#2016-06-21|1259.88
#2016-06-22|1251.56
#2016-06-23|1248.15
#2016-06-24|1198.80
#2016-06-27|1225.38
#2016-06-28|1227.75
#2016-06-29|1251.89
#2016-06-30|1265.40
#2016-07-01|1274.47
#2016-07-04|1277.12
#2016-07-05|1285.48
#2016-07-06|1273.47
#2016-07-07|1269.77
#2016-07-08|1256.79
#2016-07-11|1292.93
#2016-07-12|1297.25
#2016-07-13|1308.29
#2016-07-14|1310.52
#2016-07-15|1308.40
#2016-07-18|1309.70
#2016-07-19|1313.29
#2016-07-20|1315.06
#2016-07-21|1331.23
#2016-07-22|1325.53
#2016-07-25|1329.92
#2016-07-26|1344.43
#2016-07-27|1357.93
#2016-07-28|1365.23
#2016-07-29|1393.52
#2016-08-01|1378.59
#2016-08-02|1378.38
#2016-08-03|1349.31
#2016-08-04|1350.82
#2016-08-05|1336.70
#2016-08-08|1347.80
#2016-08-09|1358.04
#2016-08-10|1376.91
#2016-08-11|1377.04
#2016-08-12|1386.00
#2016-08-15|1378.36
#2016-08-16|1368.39
#2016-08-17|1361.80
#2016-08-18|1366.13
#2016-08-19|1363.24
#2016-08-22|1372.70
#2016-08-23|1378.67
#2016-08-24|1373.95
#2016-08-25|1372.92
#2016-08-26|1365.02
#2016-08-29|1351.48
#2016-08-30|1344.40
#2016-08-31|1345.12
#2016-09-01|1346.59
#2016-09-02|1336.35
#2016-09-05|1349.57
#2016-09-06|1374.33
#2016-09-07|1387.50
#2016-09-08|1380.74
#2016-09-09|1361.34
#2016-09-12|1342.62
#2016-09-13|1340.28
#2016-09-14|1332.92
#2016-09-15|1331.05
#2016-09-16|1330.83
#2016-09-19|1336.27
#2016-09-20|1339.57
#2016-09-21|1369.55
#2016-09-22|1377.41
#2016-09-23|1378.32
#2016-09-26|1372.77
#2016-09-27|1392.77
#2016-09-28|1382.48
#2016-09-29|1385.40
#2016-09-30|1371.74
#2016-10-03|1373.72
#2016-10-04|1366.69
#2016-10-05|1355.53
#2016-10-06|1366.41
#2016-10-07|1368.15
#2016-10-10|1364.72
#2016-10-11|1366.72
#2016-10-12|1361.46
#2016-10-13|1363.29
#2016-10-14|1363.56
#2016-10-17|1360.50
#2016-10-18|1374.01
#2016-10-19|1388.29
#2016-10-20|1385.92
#2016-10-21|1375.11
#2016-10-24|1388.80
#2016-10-25|1395.70
#2016-10-26|1399.96
#2016-10-27|1392.19
#2016-10-28|1388.51
#2016-10-31|1388.88
#2016-11-01|1391.14
#2016-11-02|1376.50
#2016-11-03|1377.50
#2016-11-04|1361.19
#2016-11-07|1368.23
#2016-11-08|1373.60
#2016-11-09|1314.72
#2016-11-10|1358.10
#2016-11-11|1353.05
#2016-11-14|1339.63
#2016-11-15|1333.28
#2016-11-16|1340.03
#2016-11-17|1336.77
#2016-11-18|1327.91
#2016-11-21|1337.60
#2016-11-22|1344.62
#2016-11-23|1331.40
#2016-11-24|1314.14
#2016-11-25|1316.45
#2016-11-28|1336.59
#2016-11-29|1322.73
#2016-11-30|1318.01
#2016-12-01|1322.53
#2016-12-02|1320.71
#2016-12-05|1305.21
#2016-12-06|1325.81
#2016-12-07|1337.30
#2016-12-08|1345.86
#2016-12-09|1337.93
#2016-12-12|1342.12
#2016-12-13|1350.48
#2016-12-14|1351.38
#2016-12-15|1315.75
#2016-12-16|1322.68
#2016-12-19|1329.03
#2016-12-20|1323.49
#2016-12-21|1327.07
#2016-12-22|1328.99
#2016-12-23|1327.67
#2016-12-26|1321.41
#2016-12-27|1311.48
#2016-12-28|1319.15
#2016-12-29|1320.44
#2016-12-30|1318.97
#2017-01-02|1320.20
#2017-01-03|1314.61
#2017-01-04|1345.67
#2017-01-05|1360.27
#2017-01-06|1352.37
#2017-01-09|1347.48
#2017-01-10|1351.37
#2017-01-11|1347.72
#2017-01-12|1369.11
#2017-01-13|1365.38
#2017-01-16|1363.19
#2017-01-17|1354.15
#2017-01-18|1353.11
#2017-01-19|1340.13
#2017-01-20|1341.30
#2017-01-23|1351.83
#2017-01-24|1351.47
#2017-01-25|1356.27
#2017-01-26|1365.01
#2017-01-27|1365.52
#2017-01-30|1370.86
#2017-01-31|1367.57
#2017-02-01|1368.07
#2017-02-02|1367.21
#2017-02-03|1367.87
#2017-02-06|1374.99
#2017-02-07|1377.10
#2017-02-08|1379.62
#2017-02-09|1362.41
#2017-02-10|1374.28
#2017-02-13|1378.91
#2017-02-14|1373.53
#2017-02-15|1382.91
#2017-02-16|1391.52
#2017-02-17|1385.20
#2017-02-20|1380.78
#2017-02-21|1385.62
#2017-02-22|1387.20
#2017-02-23|1396.34
#2017-02-24|1389.27
#2017-02-27|1385.90
#2017-02-28|1391.07
#2017-03-01|1381.43
#2017-03-02|1385.05
#2017-03-03|1371.31
#2017-03-06|1373.36
#2017-03-07|1382.46
#2017-03-08|1378.22
#2017-03-09|1373.08
#2017-03-10|1383.26
#2017-03-13|1392.30
#2017-03-14|1400.94
#2017-03-15|1396.43
#2017-03-16|1424.00
#2017-03-17|1423.39
#2017-03-20|1422.43
#2017-03-21|1429.59
#2017-03-22|1416.79
#2017-03-23|1420.17
#2017-03-24|1418.00
#2017-03-27|1409.91
#2017-03-28|1429.69
#2017-03-29|1420.26
#2017-03-30|1397.29
#2017-03-31|1388.97
#2017-04-03|1400.78
#2017-04-04|1392.14
#2017-04-05|1386.39
#2017-04-06|1367.88
#2017-04-07|1374.98
#2017-04-10|1375.67
#2017-04-11|1385.76
#2017-04-12|1384.59
#2017-04-13|1385.53
#2017-04-14|1372.32
#2017-04-17|1383.51
#2017-04-18|1391.43
#2017-04-19|1383.12
#2017-04-20|1387.45
#2017-04-21|1406.67
#2017-04-24|1415.94
#2017-04-25|1415.15
#2017-04-26|1423.81
#2017-04-27|1417.58
#2017-04-28|1424.66
#2017-05-01|1427.79
#2017-05-02|1433.90
#2017-05-03|1430.39
#2017-05-04|1427.01
#2017-05-05|1426.95
#2017-05-08|1453.40
#2017-05-09|1444.67
#2017-05-10|1439.98
#2017-05-11|1446.14
#2017-05-12|1447.70
#2017-05-15|1454.10
#2017-05-16|1470.31
#2017-05-17|1479.22
#2017-05-18|1469.10
#2017-05-19|1470.85
#2017-05-22|1488.83
#2017-05-23|1489.75
#2017-05-24|1481.49
#2017-05-25|1497.55
#2017-05-26|1493.93
#2017-05-29|1493.42
#2017-05-30|1501.40
#2017-05-31|1503.11
#2017-06-01|1504.66
#2017-06-02|1528.32
#2017-06-05|1531.84
#2017-06-06|1530.82
#2017-06-07|1521.59
#2017-06-08|1511.03
#2017-06-09|1503.10
#2017-06-12|1521.34
#2017-06-13|1533.28
#2017-06-14|1551.04
#2017-06-15|1532.23
#2017-06-16|1532.43
#2017-06-19|1537.07
#2017-06-20|1539.08
#2017-06-21|1536.98
#2017-06-22|1544.65
#2017-06-23|1551.68
#2017-06-26|1547.23
#2017-06-27|1538.54
#2017-06-28|1534.11
#2017-06-29|1544.56
#2017-06-30|1535.78
#2017-07-03|1525.43
#2017-07-04|1519.55
#2017-07-05|1526.15
#2017-07-06|1535.69
#2017-07-07|1516.45
#2017-07-10|1523.17
#2017-07-11|1532.90
#2017-07-12|1532.85
#2017-07-13|1540.41
#2017-07-14|1553.11
#2017-07-17|1555.63
#2017-07-18|1563.51
#2017-07-19|1571.93
#2017-07-20|1579.22
#2017-07-21|1580.39
#2017-07-24|1579.90
#2017-07-25|1565.60
#2017-07-26|1560.49
#2017-07-27|1567.64
#2017-07-28|1566.27
#2017-07-31|1573.24
#2017-08-01|1590.53
#2017-08-02|1582.76
#2017-08-03|1582.17
#2017-08-04|1578.68
#2017-08-07|1600.54
#2017-08-08|1588.55
#2017-08-09|1572.15
#2017-08-10|1573.11
#2017-08-11|1570.52
#2017-08-14|1550.60
#2017-08-15|1547.88
#2017-08-16|1540.81
#2017-08-17|1553.09
#2017-08-18|1546.73
#2017-08-21|1560.00
#2017-08-22|1551.40
#2017-08-23|1560.73
#2017-08-24|1551.86
#2017-08-25|1550.84
#2017-08-28|1554.93
#2017-08-29|1565.48
#2017-08-30|1552.95
#2017-08-31|1556.71
#2017-09-01|1571.41
#2017-09-04|1554.73
#2017-09-05|1553.23
#2017-09-06|1555.83
#2017-09-07|1575.28
#2017-09-08|1582.13
#2017-09-11|1580.99
#2017-09-12|1567.03
#2017-09-13|1560.73
#2017-09-14|1553.80
#2017-09-15|1561.24
#2017-09-18|1563.51
#2017-09-19|1578.11
#2017-09-20|1586.00
#2017-09-21|1573.54
#2017-09-22|1576.13
#2017-09-25|1587.70
#2017-09-26|1587.53
#2017-09-27|1576.42
#2017-09-28|1587.65
#2017-09-29|1593.21
#2017-10-02|1592.09
#2017-10-03|1595.61
#2017-10-04|1595.46
#2017-10-05|1593.32
#2017-10-06|1590.32
#2017-10-09|1592.70
#2017-10-10|1626.29
#2017-10-11|1625.44
#2017-10-12|1630.66
#2017-10-13|1647.14
#2017-10-16|1660.22
#2017-10-17|1653.62
#2017-10-18|1642.83
#2017-10-19|1644.64
#2017-10-20|1635.21
#2017-10-23|1640.71
#2017-10-24|1653.11
#2017-10-25|1661.65
#2017-10-26|1662.75
#2017-10-27|1669.90
#2017-10-30|1680.41
#2017-10-31|1684.22
#2017-11-01|1701.65
#2017-11-02|1718.63
#2017-11-03|1716.34
#2017-11-06|1720.94
#2017-11-07|1731.76
#2017-11-08|1722.72
#2017-11-09|1729.03
#2017-11-10|1711.49
#2017-11-13|1687.41
#2017-11-14|1681.78
#2017-11-15|1654.27
#2017-11-16|1677.54
#2017-11-17|1688.01
#2017-11-20|1687.28
#2017-11-21|1691.36
#2017-11-22|1708.18
#2017-11-23|1714.37
#2017-11-24|1707.84
#2017-11-27|1700.55
#2017-11-28|1709.00
#2017-11-29|1718.53
#2017-11-30|1712.96
#2017-12-01|1705.51
#2017-12-04|1703.01
#2017-12-05|1719.66
#2017-12-06|1694.53
#2017-12-07|1713.91
#2017-12-08|1710.14
#2017-12-11|1706.86
#2017-12-12|1709.45
#2017-12-13|1716.41
#2017-12-14|1719.31
#2017-12-15|1717.43
#2017-12-18|1730.34
#2017-12-19|1701.11
#2017-12-20|1696.68
#2017-12-21|1700.55
#2017-12-22|1697.61
#2017-12-25|1702.91
#2017-12-26|1706.96
#2017-12-27|1714.67
#2017-12-28|1716.81
#2017-12-29|1721.89
#2018-01-01|1721.89
#2018-01-02|1733.31
#2018-01-03|1727.62
#2018-01-04|1762.15
#2018-01-05|1766.75
#2018-01-08|1770.58
#2018-01-09|1785.59
#2018-01-10|1788.79
#2018-01-11|1777.78
#2018-01-12|1770.19
#2018-01-15|1780.09
#2018-01-16|1780.46
#2018-01-17|1772.87
#2018-01-18|1762.45
#2018-01-19|1790.58
#2018-01-22|1784.12
#2018-01-23|1804.00
#2018-01-24|1814.24
#2018-01-25|1814.89
#2018-01-26|1802.19
#2018-01-29|1803.99
#2018-01-30|1783.15
#2018-01-31|1769.21
#2018-02-01|1782.47
#2018-02-02|1761.38
#2018-02-05|1722.66
#2018-02-06|1643.26
#2018-02-07|1632.50
#2018-02-08|1646.75
#2018-02-09|1614.37
#2018-02-12|1616.27
#2018-02-13|1621.78
#2018-02-14|1621.03
#2018-02-15|1637.09
#2018-02-16|1667.39
#2018-02-19|1694.06
#2018-02-20|1680.67
#2018-02-21|1680.57
#2018-02-22|1667.45
#2018-02-23|1692.97
#2018-02-26|1692.67
#2018-02-27|1690.55
#2018-02-28|1677.68
#2018-03-01|1638.43
#2018-03-02|1627.38
#2018-03-05|1616.86
#2018-03-06|1640.32
#2018-03-07|1632.09
#2018-03-08|1629.51
#2018-03-09|1642.79
#2018-03-12|1666.84
#2018-03-13|1665.55
#2018-03-14|1657.39
#2018-03-15|1652.60
#2018-03-16|1650.97
#2018-03-19|1638.66
#2018-03-20|1631.78
#2018-03-21|1631.49
#2018-03-22|1651.17
#2018-03-23|1592.52
#2018-03-26|1598.87
#2018-03-27|1637.40
#2018-03-28|1607.52
#2018-03-29|1626.47
#2018-03-30|1641.26
#2018-04-02|1631.85
#2018-04-03|1625.92
#2018-04-04|1627.09
#2018-04-05|1638.68
#2018-04-06|1639.29
#2018-04-09|1650.32
#2018-04-10|1667.97
#2018-04-11|1665.23
#2018-04-12|1646.12
#2018-04-13|1659.59
#2018-04-16|1664.80
#2018-04-17|1664.53
#2018-04-18|1698.87
#2018-04-19|1713.66
#2018-04-20|1700.64
#2018-04-23|1681.24
#2018-04-24|1687.52
#2018-04-25|1678.93
#2018-04-26|1690.90
#2018-04-27|1712.82
#2018-04-30|1724.28
#2018-05-01|1700.77
#2018-05-02|1694.17
#2018-05-03|1702.58
#2018-05-04|1703.06
#2018-05-07|1703.70
#2018-05-08|1698.40
#2018-05-09|1691.37
#2018-05-10|1708.65
#2018-05-11|1733.90
#2018-05-14|1740.29
#2018-05-15|1726.62
#2018-05-16|1706.84
#2018-05-17|1702.45
#2018-05-18|1702.08
#2018-05-21|1695.04
#2018-05-22|1691.21
#2018-05-23|1691.18
#2018-05-24|1684.07
#2018-05-25|1672.79
#2018-05-28|1694.03
#2018-05-29|1684.22
#2018-05-30|1657.00
#2018-05-31|1665.36
#2018-06-01|1660.59
#2018-06-04|1681.93
#2018-06-05|1679.89
#2018-06-06|1681.74
#2018-06-07|1690.74
#2018-06-08|1687.84
#2018-06-11|1695.66
#2018-06-12|1691.59
#2018-06-13|1690.86
#2018-06-14|1663.08
#2018-06-15|1653.04
#2018-06-18|1643.06
#2018-06-19|1622.34
#2018-06-20|1625.44
#2018-06-21|1625.71
#2018-06-22|1630.46
#2018-06-25|1620.42
#2018-06-26|1625.34
#2018-06-27|1616.22
#2018-06-28|1611.89
#2018-06-29|1606.54
#2018-07-02|1566.32
#2018-07-03|1560.88
#2018-07-04|1570.62
#2018-07-05|1551.83
#2018-07-06|1567.06
#2018-07-09|1591.78
#2018-07-10|1593.92
#2018-07-11|1580.73
#2018-07-12|1566.62
#2018-07-13|1573.40
#2018-07-16|1573.04
#2018-07-17|1576.84
#2018-07-18|1571.69
#2018-07-19|1575.16
#2018-07-20|1584.36
#2018-07-23|1577.33
#2018-07-24|1604.62
#2018-07-25|1617.70
#2018-07-26|1635.34
#2018-07-27|1638.39
#2018-07-30|1639.78
#2018-07-31|1618.55
#2018-08-01|1600.58
#2018-08-02|1585.41
#2018-08-03|1586.02
#2018-08-06|1550.33
#2018-08-07|1568.50
#2018-08-08|1568.09
#2018-08-09|1563.85
#2018-08-10|1553.86
#2018-08-13|1520.25
#2018-08-14|1548.14
#2018-08-15|1540.18
#2018-08-16|1530.22
#2018-08-17|1541.79
#2018-08-20|1541.91
#2018-08-21|1538.38
#2018-08-22|1547.91
#2018-08-23|1543.32
#2018-08-24|1550.87
#2018-08-27|1559.38
#2018-08-28|1562.67
#2018-08-29|1560.27
#2018-08-30|1568.26
#2018-08-31|1570.97
#2018-09-03|1551.46
#2018-09-04|1547.86
#2018-09-05|1693.17
#2018-09-06|1555.95
#2018-09-07|1546.69
#2018-09-10|1557.44
#2018-09-11|1561.38
#2018-09-12|1559.71
#2018-09-13|1577.37
#2018-09-14|1592.25
#2018-09-17|1591.37
#2018-09-18|1605.79
#2018-09-19|1623.81
#2018-09-20|1620.37
#2018-09-21|1631.71
#2018-09-24|1632.34
#2018-09-25|1648.05
#2018-09-26|1647.00
#2018-09-27|1621.08
#2018-09-28|1623.98
#2018-10-01|1621.93
#2018-10-02|1620.27
#2018-10-03|1598.40
#2018-10-04|1605.33
#2018-10-05|1594.52
#2018-10-08|1595.45
#2018-10-09|1577.66
#2018-10-10|1576.00
#2018-10-11|1517.91
#2018-10-12|1535.07
#2018-10-15|1507.14
#2018-10-16|1515.86
#2018-10-17|1539.83
#2018-10-18|1525.31
#2018-10-19|1519.16
#2018-10-22|1509.69
#2018-10-23|1459.14
#2018-10-24|1462.02
#2018-10-25|1409.92
#2018-10-26|1404.26
#2018-10-29|1392.68
#2018-10-30|1411.76
#2018-10-31|1426.96
#2018-11-01|1429.30
#2018-11-02|1450.05
#2018-11-05|1437.85
#2018-11-06|1443.38
#2018-11-07|1422.34
#2018-11-08|1443.10
#2018-11-09|1434.29
#2018-11-12|1439.56
#2018-11-13|1409.51
#2018-11-14|1406.35
#2018-11-15|1412.93
#2018-11-16|1409.60
#2018-11-19|1414.16
#2018-11-20|1405.67
#2018-11-21|1391.08
#2018-11-22|1397.46
#2018-11-23|1400.91
#2018-11-26|1412.32
#2018-11-27|1417.94
#2018-11-28|1424.42
#2018-11-29|1450.31
#2018-11-30|1446.19
#2018-12-03|1464.90
#2018-12-04|1433.28
#2018-12-05|1423.39
#2018-12-06|1412.15
#2018-12-07|1407.33
#2018-12-10|1379.55
#2018-12-11|1363.34
#2018-12-12|1394.59
#2018-12-13|1419.66
#2018-12-14|1398.73
#2018-12-17|1406.12
#2018-12-18|1391.54
#2018-12-19|1395.84
#2018-12-20|1370.55
#2018-12-21|1357.03
#2018-12-24|1359.76
#2018-12-25|1306.79
#2018-12-26|1314.42
#2018-12-27|1371.49
#2018-12-28|1373.89
#2018-12-31|1379.94
#2019-01-01|1379.94
#2019-01-02|1376.71
#2019-01-03|1393.25
#2019-01-04|1369.76
#2019-01-07|1403.89
#2019-01-08|1407.15
#2019-01-09|1426.15
#2019-01-10|1418.03
#2019-01-11|1419.48
#2019-01-14|1420.61
#2019-01-15|1435.90
#2019-01-16|1426.55
#2019-01-17|1424.38
#2019-01-18|1434.27
#2019-01-21|1433.32
#2019-01-22|1429.87
#2019-01-23|1423.71
#2019-01-24|1430.18
#2019-01-25|1439.28
#2019-01-28|1430.57
#2019-01-29|1434.36
#2019-01-30|1429.75
#2019-01-31|1455.64
#2019-02-01|1440.12
#2019-02-04|1451.73
#2019-02-05|1455.94
#2019-02-06|1459.87
#2019-02-07|1444.77
#2019-02-08|1422.58
#2019-02-11|1416.52
#2019-02-12|1435.85
#2019-02-13|1444.57
#2019-02-14|1455.32
#2019-02-15|1444.47
#2019-02-18|1461.64
#2019-02-19|1463.74
#2019-02-20|1469.61
#2019-02-21|1463.48
#2019-02-22|1461.66
#2019-02-25|1470.41
#2019-02-26|1470.23
#2019-02-27|1474.70
#2019-02-28|1462.86
#2019-03-01|1463.69
#2019-03-04|1471.44
#2019-03-05|1466.45
#2019-03-06|1461.07
#2019-03-07|1463.06
#2019-03-08|1439.14
#2019-03-11|1441.49
#2019-03-12|1454.64
#2019-03-13|1437.53
#2019-03-14|1433.76
#2019-03-15|1440.52
#2019-03-18|1453.95
#2019-03-19|1456.15
#2019-03-20|1454.82
#2019-03-21|1455.92
#2019-03-22|1472.07
#2019-03-25|1431.50
#2019-03-26|1468.74
#2019-03-27|1462.40
#2019-03-28|1440.12
#2019-03-29|1458.49
#2019-04-01|1471.65
#2019-04-02|1466.83
#2019-04-03|1472.25
#2019-04-04|1468.76
#2019-04-05|1469.83
#2019-04-08|1470.02
#2019-04-09|1464.40
#2019-04-10|1455.49
#2019-04-11|1453.61
#2019-04-12|1451.09
#2019-04-15|1468.94
#2019-04-16|1470.51
#2019-04-17|1469.83
#2019-04-18|1453.33
#2019-04-19|1455.30
#2019-04-22|1454.41
#2019-04-23|1464.30
#2019-04-24|1453.11
#2019-04-25|1458.71
#2019-04-26|1466.39
#2019-04-29|1466.78
#2019-04-30|1466.03
#2019-05-01|1469.49
#2019-05-02|1466.44
#2019-05-03|1466.86
#2019-05-06|1464.89
#2019-05-07|1447.97
#2019-05-08|1422.30
#2019-05-09|1395.87
#2019-05-10|1412.38
#2019-05-13|1411.82
#2019-05-14|1393.72
#2019-05-15|1394.48
#2019-05-16|1394.93
#2019-05-17|1401.83
#2019-05-20|1410.08
#2019-05-21|1391.33
#2019-05-22|1401.07
#2019-05-23|1393.52
#2019-05-24|1397.02
#2019-05-27|1394.59
#2019-05-28|1393.85
#2019-05-29|1381.14
#2019-05-30|1380.05
#2019-05-31|1374.22
#2019-06-03|1365.76
#2019-06-04|1375.71
#2019-06-05|1403.42
#2019-06-06|1397.04
#2019-06-07|1408.50
#2019-06-10|1417.88
#2019-06-11|1428.77
#2019-06-12|1423.67
#2019-06-13|1410.57
#2019-06-14|1417.00
#2019-06-17|1405.12
#2019-06-18|1392.10
#2019-06-19|1419.74
#2019-06-20|1439.59
#2019-06-21|1421.14
#2019-06-24|1428.87
#2019-06-25|1428.85
#2019-06-26|1416.47
#2019-06-27|1438.80
#2019-06-28|1428.31
#2019-07-01|1450.63
#2019-07-02|1461.99
#2019-07-03|1463.86
#2019-07-04|1473.95
#2019-07-05|1466.42
#2019-07-08|1439.58
#2019-07-09|1422.53
#2019-07-10|1417.93
#2019-07-11|1428.47
#2019-07-12|1430.57
#2019-07-15|1428.48
#2019-07-16|1420.23
#2019-07-17|1420.56
#2019-07-18|1390.43
#2019-07-19|1417.98
#2019-07-22|1408.23
#2019-07-23|1410.05
#2019-07-24|1404.57
#2019-07-25|1408.94
#2019-07-26|1397.57
#2019-07-29|1384.68
#2019-07-30|1390.34
#2019-07-31|1381.01
#2019-08-01|1378.97
#2019-08-02|1363.64
#2019-08-05|1334.42
#2019-08-06|1319.72
#2019-08-07|1314.59
#2019-08-08|1327.90
#2019-08-09|1335.81
#2019-08-12|1340.07
#2019-08-13|1306.13
#2019-08-14|1322.29
#2019-08-15|1304.39
#2019-08-16|1304.39
#2019-08-19|1320.40
#2019-08-20|1338.71
#2019-08-21|1335.73
#2019-08-22|1332.65
#2019-08-23|1343.56
#2019-08-26|1314.51
#2019-08-27|1325.49
#2019-08-28|1326.48
#2019-08-29|1319.88
#2019-08-30|1336.85
#2019-09-02|1330.62
#2019-09-03|1335.52
#2019-09-04|1328.19
#2019-09-05|1342.79
#2019-09-06|1360.15
#2019-09-09|1367.51
#2019-09-10|1375.82
#2019-09-11|1390.38
#2019-09-12|1404.53
#2019-09-13|1414.09
#2019-09-16|1420.26
#2019-09-17|1422.18
#2019-09-18|1410.20
#2019-09-19|1426.02
#2019-09-20|1423.99
#2019-09-23|1428.53
#2019-09-24|1431.82
#2019-09-25|1415.21
#2019-09-26|1428.72
#2019-09-27|1412.89
#2019-09-30|1405.45
#2019-10-01|1413.16
#2019-10-02|1408.66
#2019-10-03|1390.33
#2019-10-04|1389.37
#2019-10-07|1389.79
#2019-10-08|1400.63
#2019-10-09|1392.09
#2019-10-10|1386.59
#2019-10-11|1397.20
#2019-10-14|1404.67
#2019-10-15|1423.55
#2019-10-16|1438.74
#2019-10-17|1439.58
#2019-10-18|1439.04
#2019-10-21|1449.72
#2019-10-22|1451.35
#2019-10-23|1461.04
#2019-10-24|1466.69
#2019-10-25|1471.48
#2019-10-28|1468.77
#2019-10-29|1482.55
#2019-10-30|1476.87
#2019-10-31|1492.41
#2019-11-01|1487.67
#2019-11-04|1493.84
#2019-11-05|1518.48
#2019-11-06|1523.32
#2019-11-07|1514.77
#2019-11-08|1515.30
#2019-11-11|1511.90
#2019-11-12|1527.41
#2019-11-13|1521.18
#2019-11-14|1507.88
#2019-11-15|1517.21
#2019-11-18|1518.78
#2019-11-19|1519.19
#2019-11-20|1504.08
#2019-11-21|1502.87
#2019-11-22|1508.81
#2019-11-25|1513.95
#2019-11-26|1501.98
#2019-11-27|1513.36
#2019-11-28|1505.48
#2019-11-29|1493.75
#2019-12-02|1510.84
#2019-12-03|1505.96
#2019-12-04|1499.60
#2019-12-05|1520.37
#2019-12-06|1531.59
#2019-12-09|1538.09
#2019-12-10|1531.52
#2019-12-11|1528.18
#2019-12-12|1530.11
#2019-12-13|1556.02
#2019-12-16|1542.72
#2019-12-17|1546.54
#2019-12-18|1536.33
#2019-12-19|1536.50
#2019-12-20|1533.53
#2019-12-23|1530.73
#2019-12-24|1532.83
#2019-12-25|1528.50
#2019-12-26|1536.07
#2019-12-27|1539.68
#2019-12-30|1532.76
#2019-12-31|1533.08
#2020-01-01|1533.08
#2020-01-02|1535.72
#2020-01-03|1538.00
#2020-01-06|1510.05
#2020-01-07|1534.36
#2020-01-08|1502.40
#2020-01-09|1516.80
#2020-01-10|1520.66
#2020-01-13|1520.26
#2020-01-14|1519.80
#2020-01-15|1514.80
#2020-01-16|1517.83
#2020-01-17|1525.73
#2020-01-20|1546.36
#2020-01-21|1548.59
#2020-01-22|1564.84
#2020-01-23|1550.40
#2020-01-24|1551.17
#2020-01-27|1532.30
#2020-01-28|1505.34
#2020-01-29|1513.88
#2020-01-30|1495.85
#2020-01-31|1504.39
#2020-02-03|1489.33
#2020-02-04|1495.61
#2020-02-05|1502.52
#2020-02-06|1540.92
#2020-02-07|1532.34
#2020-02-10|1518.40
#2020-02-11|1522.82
#2020-02-12|1503.38
#2020-02-13|1490.81
#2020-02-14|1478.62
#2020-02-17|1465.61
#2020-02-18|1454.67
#2020-02-19|1449.51
#2020-02-20|1432.63
#2020-02-21|1429.45
#2020-02-24|1424.12
#2020-02-25|1395.10
#2020-02-26|1385.77
#2020-02-27|1363.76
#2020-02-28|1340.18
#2020-03-02|1348.12
#2020-03-03|1335.07
#2020-03-04|1335.90
#2020-03-05|1349.73
#2020-03-06|1317.36
#2020-03-09|1266.54
#2020-03-10|1265.83
#2020-03-11|1234.30
#2020-03-12|1169.26
#2020-03-13|1102.52
#2020-03-16|1077.65
#2020-03-17|1078.80
#2020-03-18|1053.31
#2020-03-19|1032.93
#2020-03-20|1042.55
#2020-03-23|1008.66
#2020-03-24|1054.93
#2020-03-25|1134.63
#2020-03-26|1136.82
#2020-03-27|1193.44
#2020-03-30|1163.00
#2020-03-31|1157.01
#2020-04-01|1120.92
#2020-04-02|1096.39
#2020-04-03|1089.25
#2020-04-06|1119.44
#2020-04-07|1154.63
#2020-04-08|1170.57
#2020-04-09|1184.41
#2020-04-10|1201.45
#2020-04-13|1184.87
#2020-04-14|1199.38
#2020-04-15|1186.00
#2020-04-16|1169.67
#2020-04-17|1187.70
#2020-04-20|1167.91
#2020-04-21|1150.36
#2020-04-22|1153.83
#2020-04-23|1175.87
#2020-04-24|1167.43
#2020-04-27|1197.39
#2020-04-28|1210.98
#2020-04-29|1223.90
#2020-04-30|1248.97
#2020-05-01|1215.06
#2020-05-04|1205.42
#2020-05-05|1209.83
#2020-05-06|1219.88
#2020-05-07|1225.50
#2020-05-08|1257.25
#2020-05-11|1253.79
#2020-05-12|1244.01
#2020-05-13|1245.65
#2020-05-14|1223.10
#2020-05-15|1232.60
#2020-05-18|1241.74
#2020-05-19|1267.33
#2020-05-20|1281.53
#2020-05-21|1278.37
#2020-05-22|1264.64
#2020-05-25|1278.82
#2020-05-26|1315.29
#2020-05-27|1336.12
#2020-05-28|1351.30
#2020-05-29|1338.80
#2020-06-01|1358.85
#2020-06-02|1370.51
#2020-06-03|1390.59
#2020-06-04|1387.75
#2020-06-05|1399.86
#2020-06-08|1419.99
#2020-06-09|1440.15
#2020-06-10|1428.86
#2020-06-11|1400.85
#2020-06-12|1372.58
#2020-06-15|1333.06
#2020-06-16|1404.12
#2020-06-17|1393.47
#2020-06-18|1398.02
#2020-06-19|1399.19
#2020-06-22|1394.07
#2020-06-23|1409.19
#2020-06-24|1397.43
#2020-06-25|1367.41
#2020-06-26|1388.52
#2020-06-29|1364.49
#2020-06-30|1384.46
#2020-07-01|1374.90
#2020-07-02|1380.96
#2020-07-03|1382.92
#2020-07-06|1407.37
#2020-07-07|1394.60
#2020-07-08|1388.10
#2020-07-09|1389.04
#2020-07-10|1373.98
#2020-07-13|1403.80
#2020-07-14|1399.86
#2020-07-15|1429.46
#2020-07-16|1424.17
#2020-07-17|1419.81
#2020-07-20|1432.49
#2020-07-21|1432.54
#2020-07-22|1428.94
#2020-07-23|1429.10
#2020-07-24|1435.85
#2020-07-27|1445.13
#2020-07-28|1438.68
#2020-07-29|1426.18
#2020-07-30|1416.06
#2020-07-31|1370.94
#2020-08-03|1374.47
#2020-08-04|1400.59
#2020-08-05|1398.33
#2020-08-06|1410.02
#2020-08-07|1397.66
#2020-08-10|1403.33
#2020-08-11|1430.16
#2020-08-12|1443.96
#2020-08-13|1463.01
#2020-08-14|1465.74
#2020-08-17|1458.72
#2020-08-18|1458.25
#2020-08-19|1452.99
#2020-08-20|1430.44
#2020-08-21|1439.87
#2020-08-24|1453.79
#2020-08-25|1468.74
#2020-08-26|1468.71
#2020-08-27|1459.08
#2020-08-28|1468.57
#2020-08-31|1475.41
#2020-09-01|1476.13
#2020-09-02|1478.94
#2020-09-03|1482.80
#2020-09-04|1474.78
#2020-09-07|1476.72
#2020-09-08|1476.03
#2020-09-09|1469.40
#2020-09-10|1482.71
#2020-09-11|1484.82
#2020-09-14|1511.34
#2020-09-15|1507.31
#2020-09-16|1507.49
#2020-09-17|1504.04
#2020-09-18|1520.20
#2020-09-21|1512.97
#2020-09-22|1498.79
#2020-09-23|1494.21
#2020-09-24|1474.67
#2020-09-25|1480.14
#2020-09-28|1507.31
#2020-09-29|1507.57
#2020-09-30|1472.13
#2020-10-01|1474.23
#2020-10-02|1449.85
#2020-10-05|1479.94
#2020-10-06|1472.85
#2020-10-07|1469.88
#2020-10-08|1479.84
#2020-10-09|1490.76
#2020-10-12|1487.40
#2020-10-13|1482.76
#2020-10-14|1478.72
#2020-10-15|1470.95
#2020-10-16|1464.54
#2020-10-19|1475.03
#2020-10-20|1464.99
#2020-10-21|1494.98
#2020-10-22|1473.27
#2020-10-23|1481.17
#2020-10-26|1484.76
#2020-10-27|1477.05
#2020-10-28|1472.93
#2020-10-29|1456.81
#2020-10-30|1446.99
#2020-11-02|1477.28
#2020-11-03|1489.00
#2020-11-04|1505.97
#2020-11-05|1540.74
#2020-11-06|1574.38
#2020-11-09|1572.53
#2020-11-10|1596.44
#2020-11-11|1638.18
#2020-11-12|1639.44
#2020-11-13|1630.53
#2020-11-16|1654.70
#2020-11-17|1670.66
#2020-11-18|1666.36
#2020-11-19|1669.19
#2020-11-20|1653.07
#2020-11-23|1647.03
#2020-11-24|1683.05
#2020-11-25|1687.44
#2020-11-26|1681.86
#2020-11-27|1687.71
#2020-11-30|1655.62
#2020-12-01|1679.30
#2020-12-02|1678.08
#2020-12-03|1676.97
#2020-12-04|1676.59
#2020-12-07|1672.08
#2020-12-08|1665.16
#2020-12-09|1690.54
#2020-12-10|1670.94
#2020-12-11|1669.52
#2020-12-14|1674.87
#2020-12-15|1672.73
#2020-12-16|1677.07
#2020-12-17|1672.59
#2020-12-18|1654.90
#2020-12-21|1655.69
#2020-12-22|1631.22
#2020-12-23|1647.29
#2020-12-24|1660.49
#2020-12-25|1667.45
#2020-12-28|1673.34
#2020-12-29|1699.73
#2020-12-30|1698.70
#2020-12-31|1697.50
#2021-01-01|1697.50
#2021-01-04|1702.90
#2021-01-05|1697.55
#2021-01-06|1685.64
#2021-01-07|1710.13
#2021-01-08|1744.42
#2021-01-11|1732.37
#2021-01-12|1739.64
#2021-01-13|1742.59
#2021-01-14|1753.64
#2021-01-15|1730.04
#2021-01-18|1712.56
#2021-01-19|1721.03
#2021-01-20|1718.02
#2021-01-21|1739.72
#2021-01-22|1733.66
#2021-01-25|1727.78
#2021-01-26|1705.13
#2021-01-27|1711.46
#2021-01-28|1675.72
#2021-01-29|1639.36
#2021-02-01|1663.18
#2021-02-02|1683.56
#2021-02-03|1710.20
#2021-02-04|1693.66
#2021-02-05|1711.34
#2021-02-08|1758.62
#2021-02-09|1752.38
#2021-02-10|1749.15
#2021-02-11|1748.19
#2021-02-12|1741.84
#2021-02-15|1758.92
#2021-02-16|1753.73
#2021-02-17|1731.79
#2021-02-18|1717.49
#2021-02-19|1711.93
#2021-02-22|1707.34
#2021-02-23|1715.20
#2021-02-24|1672.24
#2021-02-25|1708.67
#2021-02-26|1641.38
#2021-03-01|1673.18
#2021-03-02|1673.65
#2021-03-03|1682.33
#2021-03-04|1664.46
#2021-03-05|1665.90
#2021-03-08|1655.56
#2021-03-09|1682.35
#2021-03-10|1681.10
#2021-03-11|1703.39
#2021-03-12|1725.91
#2021-03-15|1729.61
#2021-03-16|1743.81
#2021-03-17|1738.41
#2021-03-18|1760.47
#2021-03-19|1766.55
#2021-03-22|1749.26
#2021-03-23|1726.91
#2021-03-24|1685.29
#2021-03-25|1722.42
#2021-03-26|1735.30
#2021-03-29|1747.19
#2021-03-30|1724.84
#2021-03-31|1706.29
#2021-04-01|1710.38
#2021-04-02|1715.16
#2021-04-05|1724.87
#2021-04-06|1719.31
#2021-04-07|1738.48
#2021-04-08|1739.10
#2021-04-09|1740.49
#2021-04-12|1741.55
#2021-04-13|1748.67
#2021-04-14|1748.58
#2021-04-15|1756.05
#2021-04-16|1759.36
#2021-04-19|1776.89
#2021-04-20|1746.01
#2021-04-21|1716.91
#2021-04-22|1741.52
#2021-04-23|1736.38
#2021-04-26|1742.20
#2021-04-27|1737.18
#2021-04-28|1738.63
#2021-04-29|1744.34
#2021-04-30|1705.78
#2021-05-03|1702.09
#2021-05-04|1698.10
#2021-05-05|1701.25
#2021-05-06|1729.42
#2021-05-07|1753.33
#2021-05-10|1774.49
#2021-05-11|1739.37
#2021-05-12|1684.67
#2021-05-13|1659.70
#2021-05-14|1691.02
#2021-05-17|1677.88
#2021-05-18|1705.69
#2021-05-19|1688.95
#2021-05-20|1692.31
#2021-05-21|1690.51
#2021-05-24|1703.57
#2021-05-25|1700.12
#2021-05-26|1701.57
#2021-05-27|1686.75
#2021-05-28|1710.37
#2021-05-31|1693.99
#2021-06-01|1701.43
#2021-06-02|1704.04
#2021-06-03|1699.89
#2021-06-04|1706.19
#2021-06-07|1717.29
#2021-06-08|1702.83
#2021-06-09|1686.51
#2021-06-10|1691.33
#2021-06-11|1680.49
#2021-06-14|1676.15
#2021-06-15|1676.79
#2021-06-16|1688.23
#2021-06-17|1664.78
#2021-06-18|1660.87
#2021-06-21|1631.92
#2021-06-22|1675.56
#2021-06-23|1663.09
#2021-06-24|1657.73
#2021-06-25|1672.20
#2021-06-28|1676.07
#2021-06-29|1666.09
#2021-06-30|1650.17
#2021-07-01|1639.04
#2021-07-02|1655.58
#2021-07-05|1657.07
#2021-07-06|1673.18
#2021-07-07|1657.01
#2021-07-08|1671.63
#2021-07-09|1648.06
#2021-07-12|1687.97
#2021-07-13|1704.06
#2021-07-14|1713.34
#2021-07-15|1699.91
#2021-07-16|1695.56
#2021-07-19|1688.26
#2021-07-20|1665.22
#2021-07-21|1681.31
#2021-07-22|1689.09
#2021-07-23|1683.01
#2021-07-26|1699.82
#2021-07-27|1720.00
#2021-07-28|1708.76
#2021-07-29|1722.02
#2021-07-30|1695.80
#2021-08-02|1738.26
#2021-08-03|1739.03
#2021-08-04|1755.35
#2021-08-05|1753.43
#2021-08-06|1743.76
#2021-08-09|1737.59
#2021-08-10|1728.98
#2021-08-11|1757.12
#2021-08-12|1763.37
#2021-08-13|1765.04
#2021-08-16|1753.98
#2021-08-17|1732.82
#2021-08-18|1739.74
#2021-08-19|1723.36
#2021-08-20|1706.93
#2021-08-23|1739.57
#2021-08-24|1757.85
#2021-08-25|1750.89
#2021-08-26|1746.33
#2021-08-27|1740.94
#2021-08-30|1767.76
#2021-08-31|1784.29
#2021-09-01|1794.47
#2021-09-02|1800.76
#2021-09-03|1837.43
#2021-09-06|1848.52
#2021-09-07|1855.33
#2021-09-08|1857.11
#2021-09-09|1835.73
#2021-09-10|1853.83
#2021-09-13|1857.31
#2021-09-14|1876.37
#2021-09-15|1864.49
#2021-09-16|1847.39
#2021-09-17|1833.30
#2021-09-20|1832.68
#2021-09-21|1786.72
#2021-09-22|1759.24
#2021-09-23|1756.29
#2021-09-24|1758.18
#2021-09-27|1738.13
#2021-09-28|1733.75
#2021-09-29|1684.44
#2021-09-30|1693.76
#2021-10-01|1657.42
#2021-10-04|1665.39
#2021-10-05|1638.82
#2021-10-06|1644.01
#2021-10-07|1658.24
#2021-10-08|1664.01
#2021-10-11|1666.73
#2021-10-12|1648.37
#2021-10-13|1660.72
#2021-10-14|1666.66
#2021-10-15|1696.55
#2021-10-18|1690.99
#2021-10-19|1699.91
#2021-10-20|1699.74
#2021-10-21|1692.80
#2021-10-22|1696.72
#2021-10-25|1690.25
#2021-10-26|1700.94
#2021-10-27|1701.11
#2021-10-28|1677.03
#2021-10-29|1663.76
#2021-11-01|1700.50
#2021-11-02|1685.31
#2021-11-03|1681.79
#2021-11-04|1706.43
#2021-11-05|1686.91
#2021-11-08|1684.96
#2021-11-09|1682.56
#2021-11-10|1654.59
#2021-11-11|1647.29
#2021-11-12|1667.63
#2021-11-15|1672.05
#2021-11-16|1656.46
#2021-11-17|1633.89
#2021-11-18|1640.38
#2021-11-19|1636.70
#2021-11-22|1628.21
#2021-11-23|1624.39
#2021-11-24|1598.17
#2021-11-25|1595.12
#2021-11-26|1586.95
#2021-11-29|1550.55
#2021-11-30|1534.26
#2021-12-01|1578.25
#2021-12-02|1588.14
#2021-12-03|1618.07
#2021-12-06|1620.69
#2021-12-07|1654.33
#2021-12-08|1658.41
#2021-12-09|1660.00
#2021-12-10|1660.44
#2021-12-13|1666.78
#2021-12-14|1658.11
#2021-12-15|1652.56
#2021-12-16|1674.73
#2021-12-17|1659.50
#2021-12-20|1610.11
#2021-12-21|1618.10
#2021-12-22|1614.53
#2021-12-23|1624.42
#2021-12-24|1628.28
#2021-12-27|1614.27
#2021-12-28|1639.12
#2021-12-29|1640.50
#2021-12-30|1630.91
#2021-12-31|1629.13
#2022-01-03|1626.31
#2022-01-04|1635.52
#2022-01-05|1653.71
#2022-01-06|1622.81
#2022-01-07|1618.66
#2022-01-10|1622.54
#2022-01-11|1612.18
#2022-01-12|1649.42
#2022-01-13|1643.04
#2022-01-14|1620.70
#2022-01-17|1619.57
#2022-01-18|1602.97
#2022-01-19|1575.05
#2022-01-20|1595.49
#2022-01-21|1593.49
#2022-01-24|1591.25
#2022-01-25|1562.51
#2022-01-26|1551.47
#2022-01-27|1494.09
#2022-01-28|1534.76
#2022-01-31|1534.56
#2022-02-01|1532.17
#2022-02-02|1544.80
#2022-02-03|1526.44
#2022-02-04|1527.22
#2022-02-07|1520.42
#2022-02-08|1521.25
#2022-02-09|1531.83
#2022-02-10|1534.67
#2022-02-11|1528.20
#2022-02-14|1511.31
#2022-02-15|1506.18
#2022-02-16|1534.77
#2022-02-17|1539.30
#2022-02-18|1538.57
#2022-02-21|1536.00
#2022-02-22|1516.08
#2022-02-23|1521.64
#2022-02-24|1479.26
#2022-02-25|1497.62
#2022-02-28|1523.10
#2022-03-01|1538.44
#2022-03-02|1492.36
#2022-03-03|1515.23
#2022-03-04|1504.63
#2022-03-07|1461.17
#2022-03-08|1442.95
#2022-03-09|1445.39
#2022-03-10|1499.70
#2022-03-11|1478.80
#2022-03-14|1464.98
#2022-03-15|1466.29
#2022-03-16|1469.76
#2022-03-17|1518.57
#2022-03-18|1519.19
#2022-03-21|1514.32
#2022-03-22|1523.32
#2022-03-23|1543.03
#2022-03-24|1522.29
#2022-03-25|1515.82
#2022-03-28|1488.49
#2022-03-29|1502.13
#2022-03-30|1490.52
#2022-03-31|1486.04
#2022-04-01|1470.95
#2022-04-04|1478.10
#2022-04-05|1462.22
#2022-04-06|1427.14
#2022-04-07|1394.07
#2022-04-08|1399.00
#2022-04-11|1377.94
#2022-04-12|1360.05
#2022-04-13|1379.27
#2022-04-14|1386.37
#2022-04-15|1381.45
#2022-04-18|1359.39
#2022-04-19|1350.79
#2022-04-20|1366.06
#2022-04-21|1380.16
#2022-04-22|1361.27
#2022-04-25|1329.58
#2022-04-26|1344.22
#2022-04-27|1318.14
#2022-04-28|1329.67
#2022-04-29|1344.66
#2022-05-02|1325.58
#2022-05-03|1325.41
#2022-05-04|1327.06
#2022-05-05|1328.69
#2022-05-06|1332.72
#2022-05-09|1302.16
#2022-05-10|1311.00
#2022-05-11|1317.03
#2022-05-12|1323.96
#2022-05-13|1340.38
#2022-05-16|1341.19
#2022-05-17|1339.13
#2022-05-18|1341.16
#2022-05-19|1332.63
#2022-05-20|1324.84
#2022-05-23|1333.88
#2022-05-24|1323.41
#2022-05-25|1320.67
#2022-05-26|1323.32
#2022-05-27|1331.19
#2022-05-30|1367.52
#2022-05-31|1352.96
#2022-06-01|1362.18
#2022-06-02|1356.82
#2022-06-03|1356.56
#2022-06-06|1351.40
#2022-06-07|1340.83
#2022-06-08|1361.30
#2022-06-09|1349.61
#2022-06-10|1333.45
#2022-06-13|1301.45
#2022-06-14|1281.62
#2022-06-15|1261.83
#2022-06-16|1280.38
#2022-06-17|1247.56
#2022-06-20|1240.19
#2022-06-21|1256.10
#2022-06-22|1245.94
#2022-06-23|1257.79
#2022-06-24|1275.52
#2022-06-27|1296.84
#2022-06-28|1305.61
#2022-06-29|1294.59
#2022-06-30|1300.35
#2022-07-01|1295.53
#2022-07-04|1302.46
#2022-07-05|1300.25
#2022-07-06|1272.87
#2022-07-07|1293.87
#2022-07-08|1294.07
#2022-07-11|1289.06
#2022-07-12|1277.78
#2022-07-13|1274.89
#2022-07-14|1251.54
#2022-07-15|1253.79
#2022-07-18|1266.42
#2022-07-19|1278.10
#2022-07-20|1304.84
#2022-07-21|1319.31
#2022-07-22|1340.94
#2022-07-25|1329.53
#2022-07-26|1334.99
#2022-07-27|1323.76
#2022-07-28|1345.88
#2022-07-29|1358.84
#2022-08-01|1385.09
#2022-08-02|1355.52
#2022-08-03|1345.74
#2022-08-04|1355.96
#2022-08-05|1343.81
#2022-08-08|1354.93
#2022-08-09|1349.53
#2022-08-10|1378.16
#2022-08-11|1380.97
#2022-08-12|1397.77
#2022-08-15|1411.55
#2022-08-16|1394.59
#2022-08-17|1397.62
#2022-08-18|1391.52
#2022-08-19|1375.94
#2022-08-22|1367.09
#2022-08-23|1357.64
#2022-08-24|1360.51
#2022-08-25|1379.09
#2022-08-26|1382.14
#2022-08-29|1329.53
#2022-08-30|1336.96
#2022-08-31|1340.75
#2022-09-01|1307.57
#2022-09-02|1307.87
#2022-09-05|1306.70
#2022-09-06|1283.70
#2022-09-07|1263.15
#2022-09-08|1296.08
#2022-09-09|1310.22
#2022-09-12|1315.61
#2022-09-13|1305.84
#2022-09-14|1285.02
#2022-09-15|1281.95
#2022-09-16|1282.46
#2022-09-19|1275.81
#2022-09-20|1282.40
#2022-09-21|1252.34
#2022-09-22|1256.98
#2022-09-23|1240.66
#2022-09-26|1202.39
#2022-09-27|1201.16
#2022-09-28|1192.49
#2022-09-29|1200.28
#2022-09-30|1184.79
#2022-10-03|1196.62
#2022-10-04|1235.88
#2022-10-05|1240.19
#2022-10-06|1239.76
#2022-10-07|1222.49
#2022-10-10|1212.66
#2022-10-11|1188.63
#2022-10-12|1178.36
#2022-10-13|1153.06
#2022-10-14|1173.28
#2022-10-17|1152.70
#2022-10-18|1167.95
#2022-10-19|1165.34
#2022-10-20|1160.51
#2022-10-21|1136.90
#2022-10-24|1148.21
#2022-10-25|1159.99
#2022-10-26|1175.30
#2022-10-27|1184.61
#2022-10-28|1167.67
#2022-10-31|1175.42
#2022-11-01|1182.34
#2022-11-02|1190.29
#2022-11-03|1181.00
#2022-11-04|1181.43
#2022-11-07|1202.27
#2022-11-08|1218.82
#2022-11-09|1200.86
#2022-11-10|1228.61
#2022-11-11|1285.28
#2022-11-14|1264.15
#2022-11-15|1270.19
#2022-11-16|1268.91
#2022-11-17|1254.00
#2022-11-18|1264.50
#2022-11-21|1250.69
#2022-11-22|1268.19
#2022-11-23|1280.36
#2022-11-24|1309.39
#2022-11-25|1296.51
#2022-11-28|1290.15
#2022-11-29|1290.11
#2022-11-30|1278.85
#2022-12-01|1310.57
#2022-12-02|1292.07
#2022-12-05|1285.37
#2022-12-06|1274.35
#2022-12-07|1269.19
#2022-12-08|1267.45
#2022-12-09|1276.21
#2022-12-12|1263.89
#2022-12-13|1294.96
#2022-12-14|1308.07
#2022-12-15|1282.20
#2022-12-16|1270.08
#2022-12-19|1257.36
#2022-12-20|1275.74
#2022-12-21|1273.25
#2022-12-22|1276.75
#2022-12-23|1263.40
#2022-12-26|1273.35
#2022-12-27|1271.93
#2022-12-28|1267.46
#2022-12-29|1263.73
#2022-12-30|1269.09
#2023-01-02|1265.89
#2023-01-03|1271.49
#2023-01-04|1258.58
#2023-01-05|1240.16
#2023-01-06|1260.61
#2023-01-09|1274.21
#2023-01-10|1293.08
#2023-01-11|1298.04
#2023-01-12|1316.36
#2023-01-13|1337.57
#2023-01-16|1325.09
#2023-01-17|1330.63
#2023-01-18|1345.95
#2023-01-19|1333.46
#2023-01-20|1341.56
#2023-01-23|1351.60
#2023-01-24|1372.12
#2023-01-25|1384.31
#2023-01-26|1372.74
#2023-01-27|1380.21
#2023-01-30|1374.89
#2023-01-31|1382.50
#2023-02-01|1374.39
#2023-02-02|1375.80
#2023-02-03|1351.63
#2023-02-06|1336.12
#2023-02-07|1346.64
#2023-02-08|1347.78
#2023-02-09|1353.24
#2023-02-10|1355.97
#2023-02-13|1336.25
#2023-02-14|1353.58
#2023-02-15|1330.96
#2023-02-16|1337.50
#2023-02-17|1335.14
#2023-02-20|1347.60
#2023-02-21|1350.73
#2023-02-22|1337.22
#2023-02-23|1335.26
#2023-02-24|1322.60
#2023-02-27|1327.01
#2023-02-28|1320.10
#2023-03-01|1324.10
#2023-03-02|1319.73
#2023-03-03|1333.68
#2023-03-06|1347.35
#2023-03-07|1349.18
#2023-03-08|1350.28
#2023-03-09|1362.77
#2023-03-10|1360.78
#2023-03-13|1353.37
#2023-03-14|1310.29
#2023-03-15|1336.59
#2023-03-16|1310.39
#2023-03-17|1325.34
#2023-03-20|1306.69
#2023-03-21|1302.35
#2023-03-22|1322.20
#2023-03-23|1337.01
#2023-03-24|1334.25
#2023-03-27|1329.24
#2023-03-28|1338.66
#2023-03-29|1344.40
#2023-03-30|1339.51
#2023-03-31|1343.71
#2023-04-03|1354.25
#2023-04-04|1369.87
#2023-04-05|1350.64
#2023-04-06|1315.14
#2023-04-07|1318.02
#2023-04-10|1299.62
#2023-04-11|1311.94
#2023-04-12|1330.38
#2023-04-13|1345.79
#2023-04-14|1348.03
#2023-04-17|1343.19
#2023-04-18|1349.83
#2023-04-19|1339.46
#2023-04-20|1344.81
#2023-04-21|1346.87
#2023-04-24|1349.44
#2023-04-25|1354.62
#2023-04-26|1365.08
#2023-04-27|1364.16
#2023-04-28|1377.36
#2023-05-01|1382.20
#2023-05-02|1386.81
#2023-05-03|1394.82
#2023-05-04|1410.04
#2023-05-05|1403.89
#2023-05-08|1422.46
#2023-05-09|1432.13
#2023-05-10|1430.78
#2023-05-11|1418.40
#2023-05-12|1415.83
#2023-05-15|1431.80
#2023-05-16|1431.85
#2023-05-17|1432.29
#2023-05-18|1429.10
#2023-05-19|1435.27
#2023-05-22|1450.17
#2023-05-23|1438.46
#2023-05-24|1424.52
#2023-05-25|1412.51
#2023-05-26|1395.27
#2023-05-29|1400.03
#2023-05-30|1398.66
#2023-05-31|1381.45
#2023-06-01|1406.24
#2023-06-02|1428.23
#2023-06-05|1454.28
#2023-06-06|1467.20
#2023-06-07|1441.94
#2023-06-08|1439.34
#2023-06-09|1462.05
#2023-06-12|1460.14
#2023-06-13|1468.57
#2023-06-14|1479.42
#2023-06-15|1476.03
#2023-06-16|1469.39
#2023-06-19|1465.67
#2023-06-20|1461.00
#2023-06-21|1463.21
#2023-06-22|1458.13
#2023-06-23|1425.09
#2023-06-26|1425.61
#2023-06-27|1427.59
#2023-06-28|1440.74
#2023-06-29|1438.37
#2023-06-30|1442.87
#2023-07-03|1485.06
#2023-07-04|1465.83
#2023-07-05|1464.05
#2023-07-06|1440.38
#2023-07-07|1441.65
#2023-07-10|1445.51
#2023-07-11|1456.69
#2023-07-12|1472.62
#2023-07-13|1483.27
#2023-07-14|1484.78
#2023-07-17|1479.84
#2023-07-18|1487.40
#2023-07-19|1489.41
#2023-07-20|1477.78
#2023-07-21|1468.47
#2023-07-24|1482.16
#2023-07-25|1498.76
#2023-07-26|1494.05
#2023-07-27|1491.32
#2023-07-28|1498.79
#2023-07-31|1500.65
#2023-08-01|1494.38
#2023-08-02|1473.46
#2023-08-03|1462.59
#2023-08-04|1465.36
#2023-08-07|1452.91
#2023-08-08|1456.42
#2023-08-09|1408.86
#2023-08-10|1420.53
#2023-08-11|1417.85
#2023-08-14|1399.81
#2023-08-15|1397.70
#2023-08-16|1374.75
#2023-08-17|1372.16
#2023-08-18|1361.95
#2023-08-21|1345.63
#2023-08-22|1353.89
#2023-08-23|1380.15
#2023-08-24|1384.01
#2023-08-25|1361.07
#2023-08-28|1393.21
#2023-08-29|1403.81
#2023-08-30|1408.87
#2023-08-31|1413.86
#2023-09-01|1421.98
#2023-09-04|1429.15
#2023-09-05|1414.63
#2023-09-06|1421.43
#2023-09-07|1421.58
#2023-09-08|1406.53
#2023-09-11|1416.05
#2023-09-12|1414.31
#2023-09-13|1400.83
#2023-09-14|1415.56
#2023-09-15|1426.34
#2023-09-18|1424.21
#2023-09-19|1423.16
#2023-09-20|1412.54
#2023-09-21|1405.00
#2023-09-22|1387.83
#2023-09-25|1382.48
#2023-09-26|1371.34
#2023-09-27|1368.65
#2023-09-28|1355.04
#2023-09-29|1352.88
#2023-10-02|1346.12
#2023-10-03|1320.76
#2023-10-04|1297.48
#2023-10-05|1318.23
#2023-10-06|1316.28
#2023-10-09|1323.52
#2023-10-10|1342.95
#2023-10-11|1343.41
#2023-10-12|1346.38
#2023-10-13|1323.12
#2023-10-16|1299.84
#2023-10-17|1312.80
#2023-10-18|1313.31
#2023-10-19|1293.63
#2023-10-20|1287.79
#2023-10-23|1271.91
#2023-10-24|1274.58
#2023-10-25|1279.27
#2023-10-26|1262.43
#2023-10-27|1285.55
#2023-10-30|1278.07
#2023-10-31|1279.49
#2023-11-01|1307.81
#2023-11-02|1316.62
#2023-11-03|1330.73
#2023-11-06|1349.79
#2023-11-07|1321.48
#2023-11-08|1305.85
#2023-11-09|1327.61
#2023-11-10|1323.85
#2023-11-13|1319.49
#2023-11-14|1325.87
#2023-11-15|1339.66
#2023-11-16|1341.28
#2023-11-17|1360.50
#2023-11-20|1362.35
#2023-11-21|1361.83
#2023-11-22|1350.35
#2023-11-23|1350.94
#2023-11-24|1348.41
#2023-11-27|1341.46
#2023-11-28|1348.08
#2023-11-29|1338.74
#2023-11-30|1340.38
#2023-12-01|1340.11
#2023-12-04|1336.09
#2023-12-05|1326.51
#2023-12-06|1348.58
#2023-12-07|1345.82
#2023-12-08|1336.37
#2023-12-11|1339.93
#2023-12-12|1350.34
#2023-12-13|1351.21
#2023-12-14|1375.29
#2023-12-15|1392.16
#2023-12-18|1372.03
#2023-12-19|1370.68
#2023-12-20|1387.85
#2023-12-21|1386.04
#2023-12-22|1388.30
#2023-12-25|1388.23
#2023-12-26|1391.42
#2023-12-27|1407.73
#2023-12-28|1424.14
#2023-12-29|1429.10
#2024-01-01|1429.10
#2024-01-02|1415.58
#2024-01-03|1396.47
#2024-01-04|1405.88
#2024-01-05|1402.47
#2024-01-08|1402.60
#2024-01-09|1417.00
#2024-01-10|1412.30
#2024-01-11|1427.90
#2024-01-12|1444.01
#2024-01-15|1440.43
#2024-01-16|1411.68
#2024-01-17|1382.50
#2024-01-18|1385.17
#2024-01-19|1403.51
#2024-01-22|1418.84
#2024-01-23|1417.44
#2024-01-24|1411.24
#2024-01-25|1409.36
#2024-01-26|1399.67
#2024-01-29|1416.47
#2024-01-30|1416.34
#2024-01-31|1438.27
#2024-02-01|1431.80
#2024-02-02|1425.24
#2024-02-05|1430.05
#2024-02-06|1419.83
#2024-02-07|1408.47
#2024-02-08|1384.64
#2024-02-09|1386.12
#2024-02-12|1385.40
#2024-02-13|1379.34
#2024-02-14|1356.54
#2024-02-15|1368.97
#2024-02-16|1385.57
#2024-02-19|1405.86
#2024-02-20|1398.12
#2024-02-21|1394.11
#2024-02-22|1405.96
#2024-02-23|1402.59
#2024-02-26|1396.77
#2024-02-27|1392.30
#2024-02-28|1402.66
#2024-02-29|1407.56
#2024-03-01|1412.72
#2024-03-04|1410.60
#2024-03-05|1430.11
#2024-03-06|1440.27
#2024-03-07|1448.38
#2024-03-08|1477.71
#2024-03-11|1458.42
#2024-03-12|1462.58
#2024-03-13|1450.00
#2024-03-14|1459.38
#2024-03-15|1441.10
#2024-03-18|1449.95
#2024-03-19|1443.87
#2024-03-20|1439.91
#2024-03-21|1468.13
#2024-03-22|1460.98
#2024-03-25|1448.94
#2024-03-26|1444.60
#2024-03-27|1457.10
#2024-03-28|1436.86
#2024-03-29|1446.44
#2024-04-01|1438.07
#2024-04-02|1427.52
#2024-04-03|1413.00
#2024-04-04|1422.32
#2024-04-05|1414.45
#2024-04-08|1418.80
#2024-04-09|1423.48
#2024-04-10|1417.20
#2024-04-11|1406.38
#2024-04-12|1402.43
#2024-04-15|1392.50
#2024-04-16|1368.01
#2024-04-17|1347.44
#2024-04-18|1356.97
#2024-04-19|1339.40
#2024-04-22|1369.08
#2024-04-23|1379.04
#2024-04-24|1394.45
#2024-04-25|1381.32
#2024-04-26|1388.54
#2024-04-29|1396.61
#2024-04-30|1403.75
#2024-05-01|1394.57
#2024-05-02|1421.49
#2024-05-03|1434.36
#2024-05-06|1427.02
#2024-05-07|1434.85
#2024-05-08|1417.04
#2024-05-09|1430.58
#2024-05-10|1461.27
#2024-05-13|1442.75
#2024-05-14|1439.16
#2024-05-15|1438.05
#2024-05-16|1448.92
#2024-05-17|1441.68
#2024-05-20|1443.61
#2024-05-21|1419.89
#2024-05-22|1412.66
#2024-05-23|1413.21
#2024-05-24|1403.47
#2024-05-27|1415.69
#2024-05-28|1414.41
#2024-05-29|1387.06
#2024-05-30|1385.50
#2024-05-31|1395.58
#2024-06-03|1415.28
#2024-06-04|1415.50
#2024-06-05|1392.68
#2024-06-06|1388.25
#2024-06-07|1377.97
#2024-06-10|1389.59
#2024-06-11|1380.56
#2024-06-12|1389.80
#2024-06-13|1376.82
#2024-06-14|1385.42
#2024-06-17|1364.05
#2024-06-18|1363.56
#2024-06-19|1376.10
#2024-06-20|1370.98
#2024-06-21|1367.00
#2024-06-24|1364.50
#2024-06-25|1375.91
#2024-06-26|1370.94
#2024-06-27|1365.89
#2024-06-28|1367.86
#2024-07-01|1360.48
#2024-07-02|1362.97
#2024-07-03|1378.74
#2024-07-04|1391.51
#2024-07-05|1386.90
#2024-07-08|1387.17
#2024-07-09|1391.20
#2024-07-10|1381.50
#2024-07-11|1420.32
#2024-07-12|1427.91
#2024-07-15|1429.79
#2024-07-16|1421.76
#2024-07-17|1455.20
#2024-07-18|1446.90
#2024-07-19|1435.96
#2024-07-22|1431.36
#2024-07-23|1441.29
#2024-07-24|1445.47
#2024-07-25|1415.62
#2024-07-26|1425.76
#2024-07-29|1447.95
#2024-07-30|1442.19
#2024-07-31|1491.04
#2024-08-01|1459.34
#2024-08-02|1411.56
#2024-08-05|1297.31
#2024-08-06|1381.40
#2024-08-07|1332.40
#2024-08-08|1330.25
#2024-08-09|1346.84
#2024-08-12|1341.35
#2024-08-13|1365.58
#2024-08-14|1374.32
#2024-08-15|1362.55
#2024-08-16|1392.84
#2024-08-19|1397.49
#2024-08-20|1424.19
#2024-08-21|1413.82
#2024-08-22|1406.17
#2024-08-23|1437.19
#2024-08-26|1460.81
#2024-08-27|1469.15
#2024-08-28|1460.19
#2024-08-29|1450.20
#2024-08-30|1456.22
#2024-09-02|1444.21
#2024-09-03|1461.98
#2024-09-04|1437.66
#2024-09-05|1442.66
#2024-09-06|1438.70
#2024-09-09|1428.72
#2024-09-10|1429.55
#2024-09-11|1423.14
#2024-09-12|1438.12
#2024-09-13|1452.32
#2024-09-16|1454.73
#2024-09-17|1449.89
#2024-09-18|1454.39
#2024-09-19|1462.55
#2024-09-20|1452.88
#2024-09-23|1456.13
#2024-09-24|1474.31
#2024-09-25|1474.78
#2024-09-26|1508.49
#2024-09-27|1538.64
#2024-09-30|1514.51
#2024-10-01|1515.93
#2024-10-02|1485.36
#2024-10-03|1480.01
#2024-10-04|1469.87
#2024-10-07|1479.97
#2024-10-08|1455.25
#2024-10-09|1444.69
#2024-10-10|1446.90
#2024-10-11|1434.88
#2024-10-14|1428.41
#2024-10-15|1436.08
#2024-10-16|1425.16
#2024-10-17|1424.15
#2024-10-18|1421.79
#2024-10-21|1414.92
#2024-10-22|1385.61
#2024-10-23|1359.68
#2024-10-24|1364.17
#2024-10-25|1353.42
#2024-10-28|1355.82
#2024-10-29|1350.66
#2024-10-30|1367.06
#2024-10-31|1376.39
#2024-11-01|1360.91
#2024-11-04|1370.95
#2024-11-05|1384.34
#2024-11-06|1376.04
#2024-11-07|1439.17
#2024-11-08|1419.54
#2024-11-11|1398.24
#2024-11-12|1400.66
#2024-11-13|1382.78
#2024-11-14|1374.22
#2024-11-15|1383.98
#2024-11-18|1385.35
#2024-11-19|1395.35
#2024-11-20|1377.03
#2024-11-21|1383.18
#2024-11-22|1391.38
#2024-11-25|1400.06
#2024-11-26|1404.56
#2024-11-27|1407.20
#2024-11-28|1411.30
#2024-11-29|1419.79
#2024-12-02|1423.08
#2024-12-03|1444.42
#2024-12-04|1413.19
#2024-12-05|1413.90
#2024-12-06|1411.72
#2024-12-09|1402.67
#2024-12-10|1394.74
#2024-12-11|1393.35
#2024-12-12|1395.10
#2024-12-13|1377.52
#2024-12-16|1372.62
#2024-12-17|1372.52
#2024-12-18|1362.05
#2024-12-19|1329.10
#2024-12-20|1337.70
#2024-12-23|1339.13
#2024-12-24|1335.06
#2024-12-25|1335.83
#2024-12-26|1345.24
#2024-12-27|1360.30
#2024-12-30|1360.38
#2024-12-31|1358.04
#2025-01-01|1358.04
#2025-01-02|1359.23
#2025-01-03|1360.42
#2025-01-06|1356.43
#2025-01-07|1360.15
#2025-01-08|1344.46
#2025-01-09|1336.06
#2025-01-10|1334.12
#2025-01-13|1331.52
#2025-01-14|1319.55
#2025-01-15|1330.59
#2025-01-16|1338.76
#2025-01-17|1339.04
#2025-01-20|1356.04
#2025-01-21|1361.27
#2025-01-22|1361.12
#2025-01-23|1360.67
#2025-01-24|1370.68
#2025-01-27|1391.89
#2025-01-28|1377.13
#2025-01-29|1386.94
#2025-01-30|1388.44
#2025-01-31|1390.14
#2025-02-03|1363.35
#2025-02-04|1364.54
#2025-02-05|1386.01
#2025-02-06|1378.47
#2025-02-07|1379.29
#2025-02-10|1385.07
#2025-02-11|1380.85
#2025-02-12|1365.40
#2025-02-13|1396.76
#2025-02-14|1400.33
#2025-02-17|1400.01
#2025-02-18|1403.92
#2025-02-19|1408.96
#2025-02-20|1411.92
#2025-02-21|1411.09
#2025-02-24|1406.57
#2025-02-25|1397.25
#2025-02-26|1391.93
#2025-02-27|1394.51
#2025-02-28|1368.44
#2025-03-03|1393.19
#2025-03-04|1407.44
#2025-03-05|1416.71
#2025-03-06|1437.28
#2025-03-07|1430.86
#2025-03-10|1426.20
#2025-03-11|1405.76
#2025-03-12|1408.16
#2025-03-13|1408.14
#2025-03-14|1406.63
#2025-03-17|1427.32
#2025-03-18|1438.67
#2025-03-19|1432.21
#2025-03-20|1440.21
#2025-03-21|1440.71
#2025-03-24|1416.73
#2025-03-25|1430.76
#2025-03-26|1427.08
#2025-03-27|1426.45
#2025-03-28|1409.53
#2025-03-31|1377.62
#2025-04-01|1383.98
#2025-04-02|1370.72
#2025-04-03|1357.87
#2025-04-04|1359.28
#2025-04-07|1267.21
#2025-04-08|1314.39
#2025-04-09|1313.70
#2025-04-10|1391.97
#2025-04-11|1389.27
#2025-04-14|1406.49
#2025-04-15|1407.88
#2025-04-16|1415.04
#2025-04-17|1432.11
#2025-04-18|1456.81
#2025-04-21|1461.05
#2025-04-22|1459.87
#2025-04-23|1469.99
#2025-04-24|1457.74
#2025-04-25|1452.97
#2025-04-28|1485.54
#2025-04-29|1490.14
#2025-04-30|1505.41
#2025-05-01|1484.06
#2025-05-02|1513.20
#2025-05-05|1513.96
#2025-05-06|1521.73
#2025-05-07|1526.13
#2025-05-08|1516.48
#2025-05-09|1513.73
#2025-05-12|1500.62
#2025-05-13|1496.50
#2025-05-14|1500.02
#2025-05-15|1502.67
#2025-05-16|1504.93
#2025-05-19|1517.61
#2025-05-20|1511.05
#2025-05-21|1522.69
#2025-05-22|1515.73
#2025-05-23|1542.23
#2025-05-26|1549.88
#2025-05-27|1534.82
#2025-05-28|1529.24
#2025-05-29|1548.81
#2025-05-30|1548.98
#2025-06-02|1567.36
#2025-06-03|1550.90
#2025-06-04|1569.52
#2025-06-05|1559.02
#2025-06-06|1556.08
#2025-06-09|1556.72
#2025-06-10|1565.29
#2025-06-11|1563.49
#2025-06-12|1575.46
#2025-06-13|1569.39
#2025-06-16|1579.82
#2025-06-17|1564.10
#2025-06-18|1579.49
#2025-06-19|1562.23
#2025-06-20|1555.26
#2025-06-23|1552.03
#2025-06-24|1572.92
#2025-06-25|1564.66
#2025-06-26|1578.00
#2025-06-27|1568.98
#2025-06-30|1593.97
#2025-07-01|1603.72
#2025-07-02|1616.71
#2025-07-03|1598.68
#2025-07-04|1610.40
#2025-07-07|1600.03
#2025-07-08|1599.82
#2025-07-09|1610.79
#2025-07-10|1610.00
#2025-07-11|1615.53
#2025-07-14|1615.63
#2025-07-15|1590.84
#2025-07-16|1587.68
#2025-07-17|1592.93
#2025-07-18|1593.63
#2025-07-21|1602.65
#2025-07-22|1618.51
#2025-07-23|1641.41
#2025-07-24|1654.53
#2025-07-25|1638.96
#2025-07-28|1627.01
#2025-07-29|1623.77
#2025-07-30|1622.28
#2025-07-31|1609.64
#2025-08-01|1651.10
#2025-08-04|1655.45
#2025-08-05|1667.07
#2025-08-06|1712.75
#2025-08-07|1726.53
#2025-08-08|1735.44
#2025-08-11|1732.65
#2025-08-12|1743.86
#2025-08-13|1760.62
#2025-08-14|1739.03
#2025-08-15|1751.23
#2025-08-18|1742.65
#2025-08-19|1743.16
#2025-08-20|1751.41
#2025-08-21|1737.26
#2025-08-22|1756.54
#2025-08-25|1745.09
#2025-08-26|1719.76
#2025-08-27|1720.14
#2025-08-28|1739.16
#2025-08-29|1746.31
#2025-09-01|1743.61
#2025-09-02|1733.36
#2025-09-03|1717.47
#2025-09-04|1735.03
#2025-09-05|1755.47
#2025-09-08|1763.17
#2025-09-09|1768.30
#2025-09-10|1762.59
#2025-09-11|1764.79
#2025-09-12|1752.86
#2025-09-15|1756.42
#2025-09-16|1761.26
#2025-09-17|1742.14
#2025-09-18|1725.26
#2025-09-19|1726.06
#2025-09-22|1711.86
#2025-09-23|1714.08
#2025-09-24|1704.13
#2025-09-25|1696.94
#2025-09-26|1712.81
#2025-09-29|1694.32
#2025-09-30|1699.21
#2025-10-01|1695.82
#2025-10-02|1672.64
#2025-10-03|1685.81
#2025-10-06|1715.31
#2025-10-07|1699.76
#2025-10-08|1686.90
#2025-10-09|1683.50
#2025-10-10|1658.94
#2025-10-13|1656.15
#2025-10-14|1643.12
#2025-10-15|1680.84
#2025-10-16|1698.77
#2025-10-17|1694.64
#2025-10-20|1710.38
#2025-10-21|1700.43
#2025-10-22|1735.06
#2025-10-23|1727.54
#2025-10-24|1744.43
#2025-10-27|1774.77
#2025-10-28|1741.34
#2025-10-29|1748.98
#2025-10-30|1737.46
#2025-10-31|1734.50
#2025-11-03|1730.66
#2025-11-04|1739.76
#2025-11-05|1741.43
#2025-11-06|1784.39
#2025-11-07|1781.30
#2025-11-10|1791.52
#2025-11-11|1809.91
#2025-11-12|1815.01
#2025-11-13|1858.72
#2025-11-14|1836.01
#2025-11-17|1823.08
#2025-11-18|1778.07
#2025-11-19|1777.27
#2025-11-20|1794.16
#2025-11-21|1824.22
#2025-11-24|1826.87
#2025-11-25|1833.23
#2025-11-26|1865.52
#2025-11-27|1873.01
#2025-11-28|1888.79
#2025-12-01|1874.03
#2025-12-02|1855.53
#2025-12-03|1863.78
#2025-12-04|1879.97
#2025-12-05|1859.17
#2025-12-08|1878.52
#2025-12-09|1863.28
#2025-12-10|1871.48
#2025-12-11|1879.27
#2025-12-12|1908.52
#2025-12-15|1908.91
#2025-12-16|1890.66
#2025-12-17|1884.11
#2025-12-18|1882.62
#2025-12-19|1891.06
#2025-12-22|1900.61
#2025-12-23|1916.58
#2025-12-24|1921.32
#2025-12-25|1930.09
#2025-12-26|1916.91
#2025-12-29|1924.02
#2025-12-30|1914.95
#2025-12-31|1910.07
#2026-01-01|1910.07
#2026-01-02|1910.16
#2026-01-05|1944.31
#2026-01-06|1974.98
#2026-01-07|1948.52
#2026-01-08|1948.46
#2026-01-09|1952.93
#2026-01-12|1961.88
#2026-01-13|1993.11
#2026-01-14|2023.19
#2026-01-15|2025.89
#2026-01-16|2046.97
#2026-01-19|2034.38
#2026-01-20|2023.62
#2026-01-21|2017.52
#2026-01-22|2013.61
#2026-01-23|2032.78
#2026-01-26|2048.14
#2026-01-27|2060.20
#2026-01-28|2034.38
#2026-01-29|2049.09
#2026-01-30|2013.71
#2026-02-02|2004.22
#2026-02-03|2073.86
#2026-02-04|2079.49
#2026-02-05|2069.89
#2026-02-06|2106.98
#2026-02-09|2211.30
#2026-02-10|2262.49
#2026-02-11|2275.78
#2026-02-12|2316.42
#2026-02-13|2234.69
#2026-02-16|2218.29
#2026-02-17|2218.21
#2026-02-18|2244.56
#2026-02-19|2256.69
#2026-02-20|2258.68
#2026-02-23|2270.11
#2026-02-24|2277.67
#2026-02-25|2282.09
#2026-02-26|2274.05
#2026-02-27|2327.60
#2026-03-02|2294.95
#2026-03-03|2216.06
#2026-03-04|2123.81
#2026-03-05|2160.27
#2026-03-06|2151.26
#2026-03-09|2037.62
#2026-03-10|2095.07
#2026-03-11|2106.68
#2026-03-12|2063.16
#2026-03-13|2055.07
#2026-03-16|2032.21
#2026-03-17|2052.20
#2026-03-18|2109.54
#2026-03-19|2058.93
#2026-03-20|2056.20
#2026-03-23|1970.62
#2026-03-24|2013.83
#2026-03-25|2067.28
#2026-03-26|2055.57
#2026-03-27|2024.91
#2026-03-30|1975.83
#2026-03-31|1954.65
#2026-04-01|2067.86
#2026-04-02|1999.89