Table Data - NASDAQ Developed Markets: Asia Pacific Chemicals Index
| Title | NASDAQ Developed Markets: Asia Pacific Chemicals Index |
|---|---|
| Series ID | NASDAQNQDMASPA5520 |
| 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 2026-04-13 |
| Last Updated | 2026-04-13 10:43 PM CDT |
| Notes | For more information about this series, see: NQDMASPA5520 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 700.84 |
| 2001-04-02 | 694.65 |
| 2001-04-03 | 719.87 |
| 2001-04-04 | 735.74 |
| 2001-04-05 | 751.60 |
| 2001-04-06 | 758.12 |
| 2001-04-09 | 737.72 |
| 2001-04-10 | 740.17 |
| 2001-04-11 | 746.40 |
| 2001-04-12 | 763.55 |
| 2001-04-13 | . |
| 2001-04-16 | 752.28 |
| 2001-04-17 | 762.55 |
| 2001-04-18 | 779.87 |
| 2001-04-19 | 790.30 |
| 2001-04-20 | 784.72 |
| 2001-04-23 | 792.95 |
| 2001-04-24 | 798.32 |
| 2001-04-25 | 803.44 |
| 2001-04-26 | 806.89 |
| 2001-04-27 | 802.62 |
| 2001-04-30 | 804.14 |
| 2001-05-01 | 837.15 |
| 2001-05-02 | 831.18 |
| 2001-05-03 | 837.63 |
| 2001-05-04 | 837.58 |
| 2001-05-07 | 829.39 |
| 2001-05-08 | 816.01 |
| 2001-05-09 | 800.35 |
| 2001-05-10 | 801.81 |
| 2001-05-11 | 802.18 |
| 2001-05-14 | 784.63 |
| 2001-05-15 | 790.90 |
| 2001-05-16 | 778.44 |
| 2001-05-17 | 789.35 |
| 2001-05-18 | 783.01 |
| 2001-05-21 | 804.44 |
| 2001-05-22 | 804.36 |
| 2001-05-23 | 824.01 |
| 2001-05-24 | 826.09 |
| 2001-05-25 | 810.88 |
| 2001-05-28 | . |
| 2001-05-29 | 813.47 |
| 2001-05-30 | 802.82 |
| 2001-05-31 | 800.65 |
| 2001-06-01 | 801.29 |
| 2001-06-04 | 799.40 |
| 2001-06-05 | 787.50 |
| 2001-06-06 | 782.81 |
| 2001-06-07 | 796.15 |
| 2001-06-08 | 793.89 |
| 2001-06-11 | 784.17 |
| 2001-06-12 | 756.94 |
| 2001-06-13 | 758.91 |
| 2001-06-14 | 761.41 |
| 2001-06-15 | 748.49 |
| 2001-06-18 | 742.06 |
| 2001-06-19 | 740.25 |
| 2001-06-20 | 738.09 |
| 2001-06-21 | 745.88 |
| 2001-06-22 | 761.71 |
| 2001-06-25 | 755.10 |
| 2001-06-26 | 757.90 |
| 2001-06-27 | 757.21 |
| 2001-06-28 | 741.75 |
| 2001-06-29 | 745.76 |
| 2001-07-02 | 741.99 |
| 2001-07-03 | 742.69 |
| 2001-07-04 | . |
| 2001-07-05 | 717.81 |
| 2001-07-06 | 706.43 |
| 2001-07-09 | 704.25 |
| 2001-07-10 | 708.85 |
| 2001-07-11 | 699.35 |
| 2001-07-12 | 706.28 |
| 2001-07-13 | 706.25 |
| 2001-07-16 | 704.29 |
| 2001-07-17 | 692.14 |
| 2001-07-18 | 681.48 |
| 2001-07-19 | 689.04 |
| 2001-07-20 | 691.12 |
| 2001-07-23 | 663.41 |
| 2001-07-24 | 664.53 |
| 2001-07-25 | 672.77 |
| 2001-07-26 | 669.63 |
| 2001-07-27 | 662.82 |
| 2001-07-30 | 648.06 |
| 2001-07-31 | 662.12 |
| 2001-08-01 | 667.17 |
| 2001-08-02 | 689.49 |
| 2001-08-03 | 686.45 |
| 2001-08-06 | 687.67 |
| 2001-08-07 | 687.95 |
| 2001-08-08 | 690.52 |
| 2001-08-09 | 669.29 |
| 2001-08-10 | 672.20 |
| 2001-08-13 | 658.14 |
| 2001-08-14 | 673.31 |
| 2001-08-15 | 679.50 |
| 2001-08-16 | 672.41 |
| 2001-08-17 | 664.28 |
| 2001-08-20 | 655.82 |
| 2001-08-21 | 665.68 |
| 2001-08-22 | 662.95 |
| 2001-08-23 | 658.35 |
| 2001-08-24 | 654.33 |
| 2001-08-27 | 650.81 |
| 2001-08-28 | 638.85 |
| 2001-08-29 | 636.96 |
| 2001-08-30 | 628.88 |
| 2001-08-31 | 625.48 |
| 2001-09-03 | . |
| 2001-09-04 | 597.63 |
| 2001-09-05 | 587.64 |
| 2001-09-06 | 577.21 |
| 2001-09-07 | 574.08 |
| 2001-09-10 | 556.41 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 533.24 |
| 2001-09-18 | 543.28 |
| 2001-09-19 | 566.14 |
| 2001-09-20 | 554.83 |
| 2001-09-21 | 538.35 |
| 2001-09-24 | 534.40 |
| 2001-09-25 | 544.98 |
| 2001-09-26 | 543.34 |
| 2001-09-27 | 536.43 |
| 2001-09-28 | 552.02 |
| 2001-10-01 | 568.97 |
| 2001-10-02 | 572.31 |
| 2001-10-03 | 565.46 |
| 2001-10-04 | 578.58 |
| 2001-10-05 | 577.47 |
| 2001-10-08 | 579.34 |
| 2001-10-09 | 561.74 |
| 2001-10-10 | 552.46 |
| 2001-10-11 | 565.62 |
| 2001-10-12 | 581.16 |
| 2001-10-15 | 584.55 |
| 2001-10-16 | 588.08 |
| 2001-10-17 | 591.63 |
| 2001-10-18 | 580.07 |
| 2001-10-19 | 580.20 |
| 2001-10-22 | 588.50 |
| 2001-10-23 | 595.50 |
| 2001-10-24 | 596.85 |
| 2001-10-25 | 608.90 |
| 2001-10-26 | 607.32 |
| 2001-10-29 | 596.34 |
| 2001-10-30 | 585.29 |
| 2001-10-31 | 582.68 |
| 2001-11-01 | 584.49 |
| 2001-11-02 | 589.52 |
| 2001-11-05 | 596.27 |
| 2001-11-06 | 610.09 |
| 2001-11-07 | 595.46 |
| 2001-11-08 | 607.30 |
| 2001-11-09 | 600.61 |
| 2001-11-12 | 593.98 |
| 2001-11-13 | 578.47 |
| 2001-11-14 | 576.97 |
| 2001-11-15 | 593.09 |
| 2001-11-16 | 598.71 |
| 2001-11-19 | 599.95 |
| 2001-11-20 | 600.23 |
| 2001-11-21 | 594.85 |
| 2001-11-22 | . |
| 2001-11-23 | 597.54 |
| 2001-11-26 | 619.26 |
| 2001-11-27 | 618.77 |
| 2001-11-28 | 606.32 |
| 2001-11-29 | 606.80 |
| 2001-11-30 | 608.55 |
| 2001-12-03 | 597.09 |
| 2001-12-04 | 602.32 |
| 2001-12-05 | 612.12 |
| 2001-12-06 | 612.79 |
| 2001-12-07 | 605.79 |
| 2001-12-10 | 595.84 |
| 2001-12-11 | 589.46 |
| 2001-12-12 | 605.96 |
| 2001-12-13 | 592.47 |
| 2001-12-14 | 587.03 |
| 2001-12-17 | 572.23 |
| 2001-12-18 | 570.68 |
| 2001-12-19 | 570.10 |
| 2001-12-20 | 571.77 |
| 2001-12-21 | 561.94 |
| 2001-12-24 | 560.32 |
| 2001-12-25 | . |
| 2001-12-26 | 555.28 |
| 2001-12-27 | 563.38 |
| 2001-12-28 | 577.42 |
| 2001-12-31 | 578.16 |
| 2002-01-01 | . |
| 2002-01-02 | 573.73 |
| 2002-01-03 | 575.61 |
| 2002-01-04 | 582.29 |
| 2002-01-07 | 589.60 |
| 2002-01-08 | 570.00 |
| 2002-01-09 | 568.01 |
| 2002-01-10 | 560.59 |
| 2002-01-11 | 559.42 |
| 2002-01-14 | 560.84 |
| 2002-01-15 | 546.93 |
| 2002-01-16 | 547.33 |
| 2002-01-17 | 542.61 |
| 2002-01-18 | 559.83 |
| 2002-01-21 | . |
| 2002-01-22 | 548.64 |
| 2002-01-23 | 543.23 |
| 2002-01-24 | 544.31 |
| 2002-01-25 | 547.21 |
| 2002-01-28 | 557.57 |
| 2002-01-29 | 549.06 |
| 2002-01-30 | 544.15 |
| 2002-01-31 | 542.30 |
| 2002-02-01 | 533.58 |
| 2002-02-04 | 532.67 |
| 2002-02-05 | 523.28 |
| 2002-02-06 | 525.56 |
| 2002-02-07 | 530.21 |
| 2002-02-08 | 530.55 |
| 2002-02-11 | 535.20 |
| 2002-02-12 | 548.11 |
| 2002-02-13 | 556.69 |
| 2002-02-14 | 569.13 |
| 2002-02-15 | 566.96 |
| 2002-02-18 | . |
| 2002-02-19 | 550.00 |
| 2002-02-20 | 547.59 |
| 2002-02-21 | 567.16 |
| 2002-02-22 | 571.01 |
| 2002-02-25 | 569.88 |
| 2002-02-26 | 566.58 |
| 2002-02-27 | 584.14 |
| 2002-02-28 | 592.67 |
| 2002-03-01 | 608.54 |
| 2002-03-04 | 648.81 |
| 2002-03-05 | 636.47 |
| 2002-03-06 | 642.02 |
| 2002-03-07 | 661.45 |
| 2002-03-08 | 662.76 |
| 2002-03-11 | 669.31 |
| 2002-03-12 | 650.08 |
| 2002-03-13 | 630.98 |
| 2002-03-14 | 640.85 |
| 2002-03-15 | 656.79 |
| 2002-03-18 | 646.45 |
| 2002-03-19 | 658.88 |
| 2002-03-20 | 654.37 |
| 2002-03-21 | 651.80 |
| 2002-03-22 | 630.82 |
| 2002-03-25 | 624.12 |
| 2002-03-26 | 623.75 |
| 2002-03-27 | 639.60 |
| 2002-03-28 | 640.72 |
| 2002-03-29 | . |
| 2002-04-01 | 621.49 |
| 2002-04-02 | 632.31 |
| 2002-04-03 | 652.90 |
| 2002-04-04 | 668.01 |
| 2002-04-05 | 670.01 |
| 2002-04-08 | 670.78 |
| 2002-04-09 | 653.53 |
| 2002-04-10 | 657.52 |
| 2002-04-11 | 644.51 |
| 2002-04-12 | 640.66 |
| 2002-04-15 | 653.77 |
| 2002-04-16 | 663.66 |
| 2002-04-17 | 673.74 |
| 2002-04-18 | 683.83 |
| 2002-04-19 | 680.90 |
| 2002-04-22 | 685.04 |
| 2002-04-23 | 694.67 |
| 2002-04-24 | 699.68 |
| 2002-04-25 | 706.92 |
| 2002-04-26 | 698.13 |
| 2002-04-29 | 696.34 |
| 2002-04-30 | 679.93 |
| 2002-05-01 | 687.40 |
| 2002-05-02 | 688.13 |
| 2002-05-03 | 693.84 |
| 2002-05-06 | 692.32 |
| 2002-05-07 | 678.02 |
| 2002-05-08 | 677.83 |
| 2002-05-09 | 684.80 |
| 2002-05-10 | 686.73 |
| 2002-05-13 | 672.10 |
| 2002-05-14 | 663.43 |
| 2002-05-15 | 686.28 |
| 2002-05-16 | 694.69 |
| 2002-05-17 | 705.63 |
| 2002-05-20 | 707.02 |
| 2002-05-21 | 722.03 |
| 2002-05-22 | 726.36 |
| 2002-05-23 | 721.96 |
| 2002-05-24 | 730.74 |
| 2002-05-27 | . |
| 2002-05-28 | 722.59 |
| 2002-05-29 | 713.63 |
| 2002-05-30 | 715.07 |
| 2002-05-31 | 711.38 |
| 2002-06-03 | 719.48 |
| 2002-06-04 | 709.10 |
| 2002-06-05 | 710.10 |
| 2002-06-06 | 708.27 |
| 2002-06-07 | 698.96 |
| 2002-06-10 | 696.78 |
| 2002-06-11 | 696.48 |
| 2002-06-12 | 685.36 |
| 2002-06-13 | 676.73 |
| 2002-06-14 | 680.66 |
| 2002-06-17 | 659.74 |
| 2002-06-18 | 673.36 |
| 2002-06-19 | 654.75 |
| 2002-06-20 | 671.92 |
| 2002-06-21 | 672.38 |
| 2002-06-24 | 675.47 |
| 2002-06-25 | 679.90 |
| 2002-06-26 | 670.98 |
| 2002-06-27 | 674.75 |
| 2002-06-28 | 698.91 |
| 2002-07-01 | 692.15 |
| 2002-07-02 | 688.07 |
| 2002-07-03 | 702.30 |
| 2002-07-04 | . |
| 2002-07-05 | 693.27 |
| 2002-07-08 | 699.25 |
| 2002-07-09 | 710.94 |
| 2002-07-10 | 704.49 |
| 2002-07-11 | 692.88 |
| 2002-07-12 | 696.10 |
| 2002-07-15 | 688.60 |
| 2002-07-16 | 678.65 |
| 2002-07-17 | 684.82 |
| 2002-07-18 | 713.72 |
| 2002-07-19 | 691.77 |
| 2002-07-22 | 679.50 |
| 2002-07-23 | 680.84 |
| 2002-07-24 | 670.22 |
| 2002-07-25 | 666.01 |
| 2002-07-26 | 629.51 |
| 2002-07-29 | 620.24 |
| 2002-07-30 | 631.50 |
| 2002-07-31 | 629.15 |
| 2002-08-01 | 621.40 |
| 2002-08-02 | 606.53 |
| 2002-08-05 | 600.82 |
| 2002-08-06 | 581.03 |
| 2002-08-07 | 610.04 |
| 2002-08-08 | 602.31 |
| 2002-08-09 | 616.73 |
| 2002-08-12 | 605.81 |
| 2002-08-13 | 600.96 |
| 2002-08-14 | 614.16 |
| 2002-08-15 | 618.12 |
| 2002-08-16 | 621.94 |
| 2002-08-19 | 601.57 |
| 2002-08-20 | 601.20 |
| 2002-08-21 | 612.07 |
| 2002-08-22 | 624.28 |
| 2002-08-23 | 627.10 |
| 2002-08-26 | 643.43 |
| 2002-08-27 | 640.06 |
| 2002-08-28 | 627.71 |
| 2002-08-29 | 620.46 |
| 2002-08-30 | 620.28 |
| 2002-09-02 | . |
| 2002-09-03 | 596.39 |
| 2002-09-04 | 577.69 |
| 2002-09-05 | 583.56 |
| 2002-09-06 | 573.17 |
| 2002-09-09 | 586.05 |
| 2002-09-10 | 591.96 |
| 2002-09-11 | 594.17 |
| 2002-09-12 | 596.67 |
| 2002-09-13 | 588.18 |
| 2002-09-16 | 582.60 |
| 2002-09-17 | 591.34 |
| 2002-09-18 | 588.03 |
| 2002-09-19 | 595.66 |
| 2002-09-20 | 577.19 |
| 2002-09-23 | 574.83 |
| 2002-09-24 | 574.38 |
| 2002-09-25 | 562.68 |
| 2002-09-26 | 571.30 |
| 2002-09-27 | 580.68 |
| 2002-09-30 | 578.48 |
| 2002-10-01 | 560.40 |
| 2002-10-02 | 551.01 |
| 2002-10-03 | 540.42 |
| 2002-10-04 | 540.55 |
| 2002-10-07 | 510.19 |
| 2002-10-08 | 513.54 |
| 2002-10-09 | 503.14 |
| 2002-10-10 | 498.00 |
| 2002-10-11 | 504.85 |
| 2002-10-14 | 504.33 |
| 2002-10-15 | 518.58 |
| 2002-10-16 | 528.36 |
| 2002-10-17 | 525.63 |
| 2002-10-18 | 528.67 |
| 2002-10-21 | 529.40 |
| 2002-10-22 | 511.23 |
| 2002-10-23 | 511.62 |
| 2002-10-24 | 504.61 |
| 2002-10-25 | 518.62 |
| 2002-10-28 | 519.31 |
| 2002-10-29 | 523.53 |
| 2002-10-30 | 529.97 |
| 2002-10-31 | 526.46 |
| 2002-11-01 | 527.51 |
| 2002-11-04 | 526.79 |
| 2002-11-05 | 556.48 |
| 2002-11-06 | 553.43 |
| 2002-11-07 | 555.48 |
| 2002-11-08 | 551.91 |
| 2002-11-11 | 543.64 |
| 2002-11-12 | 536.94 |
| 2002-11-13 | 527.87 |
| 2002-11-14 | 522.41 |
| 2002-11-15 | 530.20 |
| 2002-11-18 | 520.47 |
| 2002-11-19 | 520.26 |
| 2002-11-20 | 524.72 |
| 2002-11-21 | 539.25 |
| 2002-11-22 | 545.42 |
| 2002-11-25 | 560.77 |
| 2002-11-26 | 553.28 |
| 2002-11-27 | 551.31 |
| 2002-11-28 | . |
| 2002-11-29 | 575.48 |
| 2002-12-02 | 561.50 |
| 2002-12-03 | 564.15 |
| 2002-12-04 | 549.13 |
| 2002-12-05 | 542.85 |
| 2002-12-06 | 547.23 |
| 2002-12-09 | 552.14 |
| 2002-12-10 | 555.72 |
| 2002-12-11 | 555.45 |
| 2002-12-12 | 552.58 |
| 2002-12-13 | 549.37 |
| 2002-12-16 | 545.38 |
| 2002-12-17 | 547.18 |
| 2002-12-18 | 533.57 |
| 2002-12-19 | 539.65 |
| 2002-12-20 | 541.40 |
| 2002-12-23 | 543.03 |
| 2002-12-24 | 549.02 |
| 2002-12-25 | . |
| 2002-12-26 | 561.93 |
| 2002-12-27 | 568.31 |
| 2002-12-30 | 570.87 |
| 2002-12-31 | 570.29 |
| 2003-01-01 | . |
| 2003-01-02 | 565.00 |
| 2003-01-03 | 565.41 |
| 2003-01-06 | 576.69 |
| 2003-01-07 | 570.24 |
| 2003-01-08 | 561.77 |
| 2003-01-09 | 565.63 |
| 2003-01-10 | 564.67 |
| 2003-01-13 | 567.35 |
| 2003-01-14 | 584.86 |
| 2003-01-15 | 592.99 |
| 2003-01-16 | 591.40 |
| 2003-01-17 | 593.93 |
| 2003-01-20 | . |
| 2003-01-21 | 594.14 |
| 2003-01-22 | 586.36 |
| 2003-01-23 | 596.34 |
| 2003-01-24 | 597.88 |
| 2003-01-27 | 584.42 |
| 2003-01-28 | 580.52 |
| 2003-01-29 | 572.26 |
| 2003-01-30 | 569.15 |
| 2003-01-31 | 567.39 |
| 2003-02-03 | 568.38 |
| 2003-02-04 | 572.61 |
| 2003-02-05 | 576.81 |
| 2003-02-06 | 570.87 |
| 2003-02-07 | 571.67 |
| 2003-02-10 | 567.59 |
| 2003-02-11 | 566.13 |
| 2003-02-12 | 574.01 |
| 2003-02-13 | 570.43 |
| 2003-02-14 | 574.21 |
| 2003-02-17 | . |
| 2003-02-18 | 585.36 |
| 2003-02-19 | 584.55 |
| 2003-02-20 | 583.98 |
| 2003-02-21 | 577.84 |
| 2003-02-24 | 586.43 |
| 2003-02-25 | 576.71 |
| 2003-02-26 | 580.34 |
| 2003-02-27 | 573.46 |
| 2003-02-28 | 572.21 |
| 2003-03-03 | 576.77 |
| 2003-03-04 | 581.88 |
| 2003-03-05 | 583.71 |
| 2003-03-06 | 579.68 |
| 2003-03-07 | 567.29 |
| 2003-03-10 | 556.23 |
| 2003-03-11 | 542.98 |
| 2003-03-12 | 542.98 |
| 2003-03-13 | 536.05 |
| 2003-03-14 | 541.11 |
| 2003-03-17 | 538.74 |
| 2003-03-18 | 549.25 |
| 2003-03-19 | 552.29 |
| 2003-03-20 | 566.38 |
| 2003-03-21 | 560.52 |
| 2003-03-24 | 580.09 |
| 2003-03-25 | 569.77 |
| 2003-03-26 | 579.31 |
| 2003-03-27 | 576.22 |
| 2003-03-28 | 570.68 |
| 2003-03-31 | 557.19 |
| 2003-04-01 | 547.23 |
| 2003-04-02 | 557.82 |
| 2003-04-03 | 553.36 |
| 2003-04-04 | 549.31 |
| 2003-04-07 | 560.33 |
| 2003-04-08 | 554.57 |
| 2003-04-09 | 549.13 |
| 2003-04-10 | 549.52 |
| 2003-04-11 | 542.79 |
| 2003-04-14 | 538.93 |
| 2003-04-15 | 544.85 |
| 2003-04-16 | 550.09 |
| 2003-04-17 | 553.91 |
| 2003-04-18 | . |
| 2003-04-21 | 557.58 |
| 2003-04-22 | 549.17 |
| 2003-04-23 | 546.38 |
| 2003-04-24 | 547.99 |
| 2003-04-25 | 539.71 |
| 2003-04-28 | 539.29 |
| 2003-04-29 | 540.37 |
| 2003-04-30 | 563.69 |
| 2003-05-01 | 566.65 |
| 2003-05-02 | 567.85 |
| 2003-05-05 | 569.72 |
| 2003-05-06 | 581.76 |
| 2003-05-07 | 590.30 |
| 2003-05-08 | 585.76 |
| 2003-05-09 | 593.48 |
| 2003-05-12 | 603.97 |
| 2003-05-13 | 595.18 |
| 2003-05-14 | 600.27 |
| 2003-05-15 | 591.15 |
| 2003-05-16 | 594.21 |
| 2003-05-19 | 581.90 |
| 2003-05-20 | 583.47 |
| 2003-05-21 | 578.40 |
| 2003-05-22 | 579.36 |
| 2003-05-23 | 591.99 |
| 2003-05-26 | . |
| 2003-05-27 | 587.09 |
| 2003-05-28 | 582.18 |
| 2003-05-29 | 589.95 |
| 2003-05-30 | 584.62 |
| 2003-06-02 | 596.45 |
| 2003-06-03 | 595.85 |
| 2003-06-04 | 594.46 |
| 2003-06-05 | 607.87 |
| 2003-06-06 | 611.12 |
| 2003-06-09 | 620.18 |
| 2003-06-10 | 617.23 |
| 2003-06-11 | 618.81 |
| 2003-06-12 | 618.01 |
| 2003-06-13 | 621.72 |
| 2003-06-16 | 618.07 |
| 2003-06-17 | 624.19 |
| 2003-06-18 | 625.94 |
| 2003-06-19 | 621.57 |
| 2003-06-20 | 629.45 |
| 2003-06-23 | 640.28 |
| 2003-06-24 | 625.62 |
| 2003-06-25 | 633.07 |
| 2003-06-26 | 628.74 |
| 2003-06-27 | 641.41 |
| 2003-06-30 | 636.39 |
| 2003-07-01 | 643.33 |
| 2003-07-02 | 662.95 |
| 2003-07-03 | 666.74 |
| 2003-07-04 | . |
| 2003-07-07 | 669.99 |
| 2003-07-08 | 669.91 |
| 2003-07-09 | 682.59 |
| 2003-07-10 | 683.36 |
| 2003-07-11 | 666.87 |
| 2003-07-14 | 678.69 |
| 2003-07-15 | 679.71 |
| 2003-07-16 | 667.47 |
| 2003-07-17 | 653.39 |
| 2003-07-18 | 656.72 |
| 2003-07-21 | 659.24 |
| 2003-07-22 | 656.97 |
| 2003-07-23 | 666.52 |
| 2003-07-24 | 669.74 |
| 2003-07-25 | 668.59 |
| 2003-07-28 | 675.85 |
| 2003-07-29 | 672.21 |
| 2003-07-30 | 656.84 |
| 2003-07-31 | 655.84 |
| 2003-08-01 | 659.14 |
| 2003-08-04 | 654.70 |
| 2003-08-05 | 653.58 |
| 2003-08-06 | 649.89 |
| 2003-08-07 | 655.67 |
| 2003-08-08 | 659.79 |
| 2003-08-11 | 673.52 |
| 2003-08-12 | 678.23 |
| 2003-08-13 | 690.49 |
| 2003-08-14 | 702.35 |
| 2003-08-15 | 703.57 |
| 2003-08-18 | 718.53 |
| 2003-08-19 | 728.56 |
| 2003-08-20 | 747.89 |
| 2003-08-21 | 752.52 |
| 2003-08-22 | 744.09 |
| 2003-08-25 | 740.54 |
| 2003-08-26 | 747.47 |
| 2003-08-27 | 745.17 |
| 2003-08-28 | 748.41 |
| 2003-08-29 | 764.03 |
| 2003-09-01 | . |
| 2003-09-02 | 786.05 |
| 2003-09-03 | 782.56 |
| 2003-09-04 | 763.74 |
| 2003-09-05 | 770.58 |
| 2003-09-08 | 771.13 |
| 2003-09-09 | 781.28 |
| 2003-09-10 | 772.29 |
| 2003-09-11 | 755.64 |
| 2003-09-12 | 769.00 |
| 2003-09-15 | 768.50 |
| 2003-09-16 | 774.16 |
| 2003-09-17 | 776.40 |
| 2003-09-18 | 791.39 |
| 2003-09-19 | 791.03 |
| 2003-09-22 | 781.64 |
| 2003-09-23 | 784.74 |
| 2003-09-24 | 789.33 |
| 2003-09-25 | 771.03 |
| 2003-09-26 | 763.53 |
| 2003-09-29 | 750.84 |
| 2003-09-30 | 762.08 |
| 2003-10-01 | 773.95 |
| 2003-10-02 | 788.25 |
| 2003-10-03 | 802.13 |
| 2003-10-06 | 799.92 |
| 2003-10-07 | 814.27 |
| 2003-10-08 | 803.74 |
| 2003-10-09 | 805.82 |
| 2003-10-10 | 822.22 |
| 2003-10-13 | 819.80 |
| 2003-10-14 | 824.49 |
| 2003-10-15 | 830.35 |
| 2003-10-16 | 836.34 |
| 2003-10-17 | 847.72 |
| 2003-10-20 | 853.82 |
| 2003-10-21 | 854.86 |
| 2003-10-22 | 854.84 |
| 2003-10-23 | 811.81 |
| 2003-10-24 | 817.65 |
| 2003-10-27 | 828.26 |
| 2003-10-28 | 828.70 |
| 2003-10-29 | 842.77 |
| 2003-10-30 | 849.53 |
| 2003-10-31 | 832.78 |
| 2003-11-03 | 822.86 |
| 2003-11-04 | 852.60 |
| 2003-11-05 | 854.70 |
| 2003-11-06 | 836.62 |
| 2003-11-07 | 849.23 |
| 2003-11-10 | 859.69 |
| 2003-11-11 | 839.89 |
| 2003-11-12 | 830.37 |
| 2003-11-13 | 843.23 |
| 2003-11-14 | 829.60 |
| 2003-11-17 | 790.56 |
| 2003-11-18 | 798.26 |
| 2003-11-19 | 776.46 |
| 2003-11-20 | 786.17 |
| 2003-11-21 | 791.29 |
| 2003-11-24 | 788.13 |
| 2003-11-25 | 790.71 |
| 2003-11-26 | 810.41 |
| 2003-11-27 | . |
| 2003-11-28 | 804.05 |
| 2003-12-01 | 824.94 |
| 2003-12-02 | 829.75 |
| 2003-12-03 | 830.84 |
| 2003-12-04 | 832.67 |
| 2003-12-05 | 834.87 |
| 2003-12-08 | 818.20 |
| 2003-12-09 | 818.13 |
| 2003-12-10 | 794.92 |
| 2003-12-11 | 801.06 |
| 2003-12-12 | 820.33 |
| 2003-12-15 | 839.73 |
| 2003-12-16 | 833.96 |
| 2003-12-17 | 825.24 |
| 2003-12-18 | 816.01 |
| 2003-12-19 | 829.98 |
| 2003-12-22 | 843.33 |
| 2003-12-23 | 844.16 |
| 2003-12-24 | 844.84 |
| 2003-12-25 | . |
| 2003-12-26 | 852.73 |
| 2003-12-29 | 862.82 |
| 2003-12-30 | 875.79 |
| 2003-12-31 | 874.58 |
| 2004-01-01 | . |
| 2004-01-02 | 876.08 |
| 2004-01-05 | 897.56 |
| 2004-01-06 | 890.29 |
| 2004-01-07 | 885.07 |
| 2004-01-08 | 891.33 |
| 2004-01-09 | 889.77 |
| 2004-01-12 | 889.17 |
| 2004-01-13 | 883.55 |
| 2004-01-14 | 888.71 |
| 2004-01-15 | 880.41 |
| 2004-01-16 | 876.32 |
| 2004-01-19 | . |
| 2004-01-20 | 880.81 |
| 2004-01-21 | 884.87 |
| 2004-01-22 | 886.38 |
| 2004-01-23 | 894.12 |
| 2004-01-26 | 881.91 |
| 2004-01-27 | 887.47 |
| 2004-01-28 | 877.54 |
| 2004-01-29 | 863.61 |
| 2004-01-30 | 873.68 |
| 2004-02-02 | 873.72 |
| 2004-02-03 | 873.30 |
| 2004-02-04 | 854.71 |
| 2004-02-05 | 851.60 |
| 2004-02-06 | 852.07 |
| 2004-02-09 | 852.82 |
| 2004-02-10 | 848.98 |
| 2004-02-11 | 849.21 |
| 2004-02-12 | 842.56 |
| 2004-02-13 | 839.84 |
| 2004-02-16 | . |
| 2004-02-17 | 857.40 |
| 2004-02-18 | 848.08 |
| 2004-02-19 | 843.43 |
| 2004-02-20 | 829.33 |
| 2004-02-23 | 841.75 |
| 2004-02-24 | 832.07 |
| 2004-02-25 | 821.08 |
| 2004-02-26 | 821.48 |
| 2004-02-27 | 840.04 |
| 2004-03-01 | 860.55 |
| 2004-03-02 | 860.40 |
| 2004-03-03 | 853.01 |
| 2004-03-04 | 851.84 |
| 2004-03-05 | 849.63 |
| 2004-03-08 | 843.64 |
| 2004-03-09 | 856.59 |
| 2004-03-10 | 848.44 |
| 2004-03-11 | 839.06 |
| 2004-03-12 | 837.21 |
| 2004-03-15 | 843.63 |
| 2004-03-16 | 853.65 |
| 2004-03-17 | 870.34 |
| 2004-03-18 | 881.83 |
| 2004-03-19 | 870.72 |
| 2004-03-22 | 867.71 |
| 2004-03-23 | 871.02 |
| 2004-03-24 | 881.42 |
| 2004-03-25 | 899.80 |
| 2004-03-26 | 930.60 |
| 2004-03-29 | 937.34 |
| 2004-03-30 | 932.67 |
| 2004-03-31 | 949.88 |
| 2004-04-01 | 942.83 |
| 2004-04-02 | 948.29 |
| 2004-04-05 | 953.14 |
| 2004-04-06 | 953.90 |
| 2004-04-07 | 960.11 |
| 2004-04-08 | 951.37 |
| 2004-04-09 | . |
| 2004-04-12 | 942.79 |
| 2004-04-13 | 941.28 |
| 2004-04-14 | 922.98 |
| 2004-04-15 | 909.54 |
| 2004-04-16 | 919.57 |
| 2004-04-19 | 915.36 |
| 2004-04-20 | 938.34 |
| 2004-04-21 | 933.61 |
| 2004-04-22 | 932.92 |
| 2004-04-23 | 949.82 |
| 2004-04-26 | 963.07 |
| 2004-04-27 | 946.78 |
| 2004-04-28 | 940.35 |
| 2004-04-29 | 937.16 |
| 2004-04-30 | 912.91 |
| 2004-05-03 | 911.29 |
| 2004-05-04 | 916.59 |
| 2004-05-05 | 925.94 |
| 2004-05-06 | 902.67 |
| 2004-05-07 | 878.56 |
| 2004-05-10 | 828.09 |
| 2004-05-11 | 836.05 |
| 2004-05-12 | 860.36 |
| 2004-05-13 | 838.48 |
| 2004-05-14 | 829.49 |
| 2004-05-17 | 798.32 |
| 2004-05-18 | 819.77 |
| 2004-05-19 | 850.15 |
| 2004-05-20 | 840.85 |
| 2004-05-21 | 852.98 |
| 2004-05-24 | 854.89 |
| 2004-05-25 | 850.91 |
| 2004-05-26 | 867.32 |
| 2004-05-27 | 864.26 |
| 2004-05-28 | 872.49 |
| 2004-05-31 | . |
| 2004-06-01 | 877.23 |
| 2004-06-02 | 868.69 |
| 2004-06-03 | 847.29 |
| 2004-06-04 | 849.50 |
| 2004-06-07 | 878.18 |
| 2004-06-08 | 880.39 |
| 2004-06-09 | 882.78 |
| 2004-06-10 | 883.22 |
| 2004-06-11 | . |
| 2004-06-14 | 867.65 |
| 2004-06-15 | 870.69 |
| 2004-06-16 | 877.07 |
| 2004-06-17 | 882.58 |
| 2004-06-18 | 872.00 |
| 2004-06-21 | 883.06 |
| 2004-06-22 | 879.68 |
| 2004-06-23 | 885.02 |
| 2004-06-24 | 908.98 |
| 2004-06-25 | 904.00 |
| 2004-06-28 | 912.44 |
| 2004-06-29 | 905.07 |
| 2004-06-30 | 906.14 |
| 2004-07-01 | 916.96 |
| 2004-07-02 | 907.10 |
| 2004-07-05 | . |
| 2004-07-06 | 893.38 |
| 2004-07-07 | 896.07 |
| 2004-07-08 | 889.16 |
| 2004-07-09 | 888.82 |
| 2004-07-12 | 899.17 |
| 2004-07-13 | 889.36 |
| 2004-07-14 | 869.42 |
| 2004-07-15 | 865.40 |
| 2004-07-16 | 884.61 |
| 2004-07-19 | 888.03 |
| 2004-07-20 | 868.06 |
| 2004-07-21 | 871.73 |
| 2004-07-22 | 864.81 |
| 2004-07-23 | 850.98 |
| 2004-07-26 | 840.83 |
| 2004-07-27 | 821.79 |
| 2004-07-28 | 830.11 |
| 2004-07-29 | 819.07 |
| 2004-07-30 | 831.06 |
| 2004-08-02 | 842.56 |
| 2004-08-03 | 841.67 |
| 2004-08-04 | 825.94 |
| 2004-08-05 | 832.36 |
| 2004-08-06 | 840.01 |
| 2004-08-09 | 827.84 |
| 2004-08-10 | 829.04 |
| 2004-08-11 | 836.92 |
| 2004-08-12 | 830.66 |
| 2004-08-13 | 821.12 |
| 2004-08-16 | 810.05 |
| 2004-08-17 | 818.69 |
| 2004-08-18 | 825.70 |
| 2004-08-19 | 846.29 |
| 2004-08-20 | 850.44 |
| 2004-08-23 | 855.44 |
| 2004-08-24 | 855.47 |
| 2004-08-25 | 857.57 |
| 2004-08-26 | 858.96 |
| 2004-08-27 | 862.78 |
| 2004-08-30 | 861.26 |
| 2004-08-31 | 855.10 |
| 2004-09-01 | 863.30 |
| 2004-09-02 | 869.88 |
| 2004-09-03 | 851.70 |
| 2004-09-06 | . |
| 2004-09-07 | 880.13 |
| 2004-09-08 | 887.77 |
| 2004-09-09 | 870.27 |
| 2004-09-10 | 865.54 |
| 2004-09-13 | 870.81 |
| 2004-09-14 | 883.68 |
| 2004-09-15 | 868.63 |
| 2004-09-16 | 868.47 |
| 2004-09-17 | 865.12 |
| 2004-09-20 | 866.73 |
| 2004-09-21 | 867.72 |
| 2004-09-22 | 863.11 |
| 2004-09-23 | 865.78 |
| 2004-09-24 | 856.46 |
| 2004-09-27 | 849.56 |
| 2004-09-28 | 846.02 |
| 2004-09-29 | 849.58 |
| 2004-09-30 | 866.88 |
| 2004-10-01 | 876.10 |
| 2004-10-04 | 888.39 |
| 2004-10-05 | 888.05 |
| 2004-10-06 | 889.12 |
| 2004-10-07 | 886.77 |
| 2004-10-08 | 898.60 |
| 2004-10-11 | 902.49 |
| 2004-10-12 | 888.62 |
| 2004-10-13 | 881.70 |
| 2004-10-14 | 873.81 |
| 2004-10-15 | 877.82 |
| 2004-10-18 | 876.03 |
| 2004-10-19 | 885.99 |
| 2004-10-20 | 870.23 |
| 2004-10-21 | 871.52 |
| 2004-10-22 | 873.70 |
| 2004-10-25 | 868.89 |
| 2004-10-26 | 872.66 |
| 2004-10-27 | 881.11 |
| 2004-10-28 | 893.60 |
| 2004-10-29 | 892.17 |
| 2004-11-01 | 890.81 |
| 2004-11-02 | 904.86 |
| 2004-11-03 | 907.80 |
| 2004-11-04 | 913.23 |
| 2004-11-05 | 922.76 |
| 2004-11-08 | 918.61 |
| 2004-11-09 | 912.19 |
| 2004-11-10 | 905.38 |
| 2004-11-11 | 893.46 |
| 2004-11-12 | 905.41 |
| 2004-11-15 | 919.09 |
| 2004-11-16 | 920.20 |
| 2004-11-17 | 930.46 |
| 2004-11-18 | 930.10 |
| 2004-11-19 | 947.67 |
| 2004-11-22 | 930.58 |
| 2004-11-23 | 929.21 |
| 2004-11-24 | 935.49 |
| 2004-11-25 | . |
| 2004-11-26 | 934.53 |
| 2004-11-29 | 949.80 |
| 2004-11-30 | 946.66 |
| 2004-12-01 | 936.39 |
| 2004-12-02 | 951.65 |
| 2004-12-03 | 962.53 |
| 2004-12-06 | 955.66 |
| 2004-12-07 | 946.04 |
| 2004-12-08 | 928.77 |
| 2004-12-09 | 912.98 |
| 2004-12-10 | 902.61 |
| 2004-12-13 | 915.44 |
| 2004-12-14 | 921.84 |
| 2004-12-15 | 937.18 |
| 2004-12-16 | 936.55 |
| 2004-12-17 | 942.99 |
| 2004-12-20 | 947.59 |
| 2004-12-21 | 947.78 |
| 2004-12-22 | 957.63 |
| 2004-12-23 | 961.22 |
| 2004-12-24 | . |
| 2004-12-27 | 978.80 |
| 2004-12-28 | 978.06 |
| 2004-12-29 | 966.05 |
| 2004-12-30 | 981.04 |
| 2004-12-31 | 986.94 |
| 2005-01-03 | 983.00 |
| 2005-01-04 | 972.77 |
| 2005-01-05 | 973.98 |
| 2005-01-06 | 963.79 |
| 2005-01-07 | 964.14 |
| 2005-01-10 | 967.60 |
| 2005-01-11 | 979.59 |
| 2005-01-12 | 992.19 |
| 2005-01-13 | 986.81 |
| 2005-01-14 | 987.60 |
| 2005-01-17 | . |
| 2005-01-18 | 991.18 |
| 2005-01-19 | 987.76 |
| 2005-01-20 | 974.13 |
| 2005-01-21 | 974.66 |
| 2005-01-24 | 981.71 |
| 2005-01-25 | 968.38 |
| 2005-01-26 | 988.64 |
| 2005-01-27 | 985.96 |
#2005-01-28| 978.19
#2005-01-31| 986.90
#2005-02-01| 985.47
#2005-02-02| 989.45
#2005-02-03| 971.59
#2005-02-04| 980.94
#2005-02-07| 982.57
#2005-02-08| 976.16
#2005-02-09| 976.02
#2005-02-10| 975.97
#2005-02-11| 975.03
#2005-02-14| 986.25
#2005-02-15| 992.07
#2005-02-16| 983.08
#2005-02-17| 980.78
#2005-02-18| 986.30
#2005-02-21| .
#2005-02-22|1003.97
#2005-02-23| 985.90
#2005-02-24| 991.45
#2005-02-25|1006.82
#2005-02-28|1024.64
#2005-03-01|1027.11
#2005-03-02|1029.70
#2005-03-03|1033.60
#2005-03-04|1035.34
#2005-03-07|1033.05
#2005-03-08|1038.79
#2005-03-09|1043.63
#2005-03-10|1034.14
#2005-03-11|1037.11
#2005-03-14|1023.47
#2005-03-15|1029.45
#2005-03-16|1031.16
#2005-03-17|1019.89
#2005-03-18|1024.61
#2005-03-21|1022.48
#2005-03-22|1021.71
#2005-03-23|1010.31
#2005-03-24|1000.73
#2005-03-25| .
#2005-03-28|1001.49
#2005-03-29| 980.15
#2005-03-30| 970.52
#2005-03-31| 984.52
#2005-04-01| 989.98
#2005-04-04| 979.60
#2005-04-05| 988.34
#2005-04-06| 989.36
#2005-04-07| 996.38
#2005-04-08| 998.44
#2005-04-11| 995.49
#2005-04-12| 982.03
#2005-04-13| 988.41
#2005-04-14| 971.24
#2005-04-15| 963.70
#2005-04-18| 928.99
#2005-04-19| 946.16
#2005-04-20| 956.33
#2005-04-21| 944.89
#2005-04-22| 967.33
#2005-04-25| 970.20
#2005-04-26| 963.63
#2005-04-27| 963.94
#2005-04-28| 967.50
#2005-04-29| 975.37
#2005-05-02| 974.11
#2005-05-03| 974.31
#2005-05-04| 983.28
#2005-05-05| 982.96
#2005-05-06| 995.21
#2005-05-09| 990.29
#2005-05-10| 987.98
#2005-05-11| 987.26
#2005-05-12| 979.45
#2005-05-13| 965.18
#2005-05-16| 955.99
#2005-05-17| 947.75
#2005-05-18| 951.63
#2005-05-19| 967.15
#2005-05-20| 961.13
#2005-05-23| 973.77
#2005-05-24| 971.78
#2005-05-25| 950.99
#2005-05-26| 948.81
#2005-05-27| 962.03
#2005-05-30| .
#2005-05-31| 972.02
#2005-06-01| 969.23
#2005-06-02| 973.02
#2005-06-03| 977.14
#2005-06-06| 983.18
#2005-06-07| 984.84
#2005-06-08| 989.07
#2005-06-09| 974.26
#2005-06-10| 973.82
#2005-06-13| 964.53
#2005-06-14| 971.72
#2005-06-15| 978.72
#2005-06-16| 987.69
#2005-06-17| 999.78
#2005-06-20| 999.14
#2005-06-21|1003.17
#2005-06-22|1007.35
#2005-06-23|1011.14
#2005-06-24|1004.45
#2005-06-27| 992.79
#2005-06-28| 997.93
#2005-06-29| 995.35
#2005-06-30| 992.42
#2005-07-01| 986.92
#2005-07-04| .
#2005-07-05| 986.18
#2005-07-06| 985.47
#2005-07-07| 982.28
#2005-07-08| 980.30
#2005-07-11| 987.37
#2005-07-12| 996.15
#2005-07-13| 986.83
#2005-07-14| 993.99
#2005-07-15| 994.35
#2005-07-18| 998.90
#2005-07-19| 989.97
#2005-07-20| 988.83
#2005-07-21|1009.63
#2005-07-22|1000.01
#2005-07-25| 994.75
#2005-07-26| 987.05
#2005-07-27| 996.72
#2005-07-28| 994.32
#2005-07-29| 995.29
#2005-08-01| 998.19
#2005-08-02|1007.92
#2005-08-03|1012.74
#2005-08-04|1003.04
#2005-08-05| 983.06
#2005-08-08| 988.80
#2005-08-09| 998.63
#2005-08-10|1026.02
#2005-08-11|1037.70
#2005-08-12|1038.25
#2005-08-15|1042.17
#2005-08-16|1054.22
#2005-08-17|1055.03
#2005-08-18|1045.90
#2005-08-19|1036.52
#2005-08-22|1061.73
#2005-08-23|1061.60
#2005-08-24|1055.26
#2005-08-25|1055.04
#2005-08-26|1064.77
#2005-08-29|1041.52
#2005-08-30|1045.58
#2005-08-31|1048.20
#2005-09-01|1063.32
#2005-09-02|1073.37
#2005-09-05| .
#2005-09-06|1073.14
#2005-09-07|1063.65
#2005-09-08|1052.87
#2005-09-09|1075.44
#2005-09-12|1085.89
#2005-09-13|1083.18
#2005-09-14|1086.66
#2005-09-15|1093.59
#2005-09-16|1078.75
#2005-09-19|1079.35
#2005-09-20|1091.60
#2005-09-21|1098.63
#2005-09-22|1095.83
#2005-09-23|1089.23
#2005-09-26|1114.51
#2005-09-27|1100.08
#2005-09-28|1114.07
#2005-09-29|1123.92
#2005-09-30|1107.34
#2005-10-03|1099.77
#2005-10-04|1116.43
#2005-10-05|1113.45
#2005-10-06|1088.43
#2005-10-07|1085.88
#2005-10-10|1081.42
#2005-10-11|1099.66
#2005-10-12|1094.58
#2005-10-13|1081.85
#2005-10-14|1086.57
#2005-10-17|1081.08
#2005-10-18|1064.43
#2005-10-19|1052.67
#2005-10-20|1060.29
#2005-10-21|1064.86
#2005-10-24|1065.37
#2005-10-25|1089.76
#2005-10-26|1092.11
#2005-10-27|1101.94
#2005-10-28|1102.25
#2005-10-31|1117.29
#2005-11-01|1124.87
#2005-11-02|1126.61
#2005-11-03|1124.67
#2005-11-04|1117.02
#2005-11-07|1115.85
#2005-11-08|1117.23
#2005-11-09|1130.29
#2005-11-10|1130.98
#2005-11-11|1130.56
#2005-11-14|1124.71
#2005-11-15|1120.28
#2005-11-16|1126.05
#2005-11-17|1150.44
#2005-11-18|1162.58
#2005-11-21|1174.92
#2005-11-22|1171.90
#2005-11-23|1176.66
#2005-11-24| .
#2005-11-25|1174.30
#2005-11-28|1187.71
#2005-11-29|1190.09
#2005-11-30|1200.51
#2005-12-01|1219.49
#2005-12-02|1230.12
#2005-12-05|1243.77
#2005-12-06|1228.32
#2005-12-07|1226.40
#2005-12-08|1214.58
#2005-12-09|1230.97
#2005-12-12|1263.14
#2005-12-13|1263.93
#2005-12-14|1273.83
#2005-12-15|1269.46
#2005-12-16|1279.19
#2005-12-19|1289.14
#2005-12-20|1284.85
#2005-12-21|1300.37
#2005-12-22|1311.39
#2005-12-23|1314.05
#2005-12-26| .
#2005-12-27|1305.12
#2005-12-28|1325.74
#2005-12-29|1326.99
#2005-12-30|1317.49
#2006-01-02| .
#2006-01-03|1333.19
#2006-01-04|1361.54
#2006-01-05|1375.63
#2006-01-06|1407.93
#2006-01-09|1412.13
#2006-01-10|1403.93
#2006-01-11|1414.19
#2006-01-12|1438.13
#2006-01-13|1442.76
#2006-01-16| .
#2006-01-17|1386.13
#2006-01-18|1342.73
#2006-01-19|1375.88
#2006-01-20|1376.60
#2006-01-23|1360.53
#2006-01-24|1372.67
#2006-01-25|1375.76
#2006-01-26|1405.18
#2006-01-27|1420.25
#2006-01-30|1426.68
#2006-01-31|1445.76
#2006-02-01|1442.05
#2006-02-02|1456.95
#2006-02-03|1439.73
#2006-02-06|1452.32
#2006-02-07|1454.48
#2006-02-08|1403.70
#2006-02-09|1404.68
#2006-02-10|1386.40
#2006-02-13|1347.36
#2006-02-14|1363.88
#2006-02-15|1351.35
#2006-02-16|1365.37
#2006-02-17|1325.56
#2006-02-20| .
#2006-02-21|1320.08
#2006-02-22|1327.49
#2006-02-23|1381.05
#2006-02-24|1386.41
#2006-02-27|1408.40
#2006-02-28|1407.12
#2006-03-01|1374.94
#2006-03-02|1365.83
#2006-03-03|1338.92
#2006-03-06|1334.52
#2006-03-07|1324.39
#2006-03-08|1306.68
#2006-03-09|1344.54
#2006-03-10|1341.70
#2006-03-13|1370.29
#2006-03-14|1377.84
#2006-03-15|1377.36
#2006-03-16|1367.39
#2006-03-17|1387.99
#2006-03-20|1405.82
#2006-03-21|1396.09
#2006-03-22|1402.41
#2006-03-23|1385.74
#2006-03-24|1384.19
#2006-03-27|1412.24
#2006-03-28|1415.50
#2006-03-29|1407.56
#2006-03-30|1427.69
#2006-03-31|1417.78
#2006-04-03|1441.17
#2006-04-04|1450.66
#2006-04-05|1443.70
#2006-04-06|1462.79
#2006-04-07|1461.82
#2006-04-10|1454.17
#2006-04-11|1439.91
#2006-04-12|1428.56
#2006-04-13|1431.94
#2006-04-14| .
#2006-04-17|1428.42
#2006-04-18|1441.91
#2006-04-19|1454.43
#2006-04-20|1469.92
#2006-04-21|1477.21
#2006-04-24|1461.30
#2006-04-25|1460.42
#2006-04-26|1480.01
#2006-04-27|1491.84
#2006-04-28|1477.44
#2006-05-01|1504.88
#2006-05-02|1518.20
#2006-05-03|1514.03
#2006-05-04|1514.57
#2006-05-05|1530.41
#2006-05-08|1559.00
#2006-05-09|1547.58
#2006-05-10|1547.40
#2006-05-11|1528.09
#2006-05-12|1503.57
#2006-05-15|1505.99
#2006-05-16|1482.54
#2006-05-17|1499.94
#2006-05-18|1470.56
#2006-05-19|1447.54
#2006-05-22|1423.93
#2006-05-23|1398.84
#2006-05-24|1414.51
#2006-05-25|1405.09
#2006-05-26|1423.24
#2006-05-29| .
#2006-05-30|1424.76
#2006-05-31|1403.76
#2006-06-01|1398.39
#2006-06-02|1420.44
#2006-06-05|1405.10
#2006-06-06|1351.58
#2006-06-07|1308.81
#2006-06-08|1256.48
#2006-06-09|1277.35
#2006-06-12|1279.98
#2006-06-13|1217.86
#2006-06-14|1226.14
#2006-06-15|1250.09
#2006-06-16|1295.45
#2006-06-19|1279.66
#2006-06-20|1274.33
#2006-06-21|1265.04
#2006-06-22|1293.58
#2006-06-23|1302.52
#2006-06-26|1302.44
#2006-06-27|1313.94
#2006-06-28|1277.46
#2006-06-29|1296.82
#2006-06-30|1353.18
#2006-07-03|1345.22
#2006-07-04| .
#2006-07-05|1325.29
#2006-07-06|1308.19
#2006-07-07|1315.00
#2006-07-10|1323.23
#2006-07-11|1312.66
#2006-07-12|1277.23
#2006-07-13|1273.24
#2006-07-14|1239.21
#2006-07-17|1230.01
#2006-07-18|1184.04
#2006-07-19|1203.87
#2006-07-20|1240.69
#2006-07-21|1237.39
#2006-07-24|1222.11
#2006-07-25|1243.35
#2006-07-26|1232.22
#2006-07-27|1264.44
#2006-07-28|1287.88
#2006-07-31|1310.27
#2006-08-01|1292.54
#2006-08-02|1305.67
#2006-08-03|1302.91
#2006-08-04|1321.57
#2006-08-07|1284.54
#2006-08-08|1303.20
#2006-08-09|1306.67
#2006-08-10|1303.01
#2006-08-11|1291.65
#2006-08-14|1294.64
#2006-08-15|1307.20
#2006-08-16|1334.59
#2006-08-17|1343.73
#2006-08-18|1350.05
#2006-08-21|1338.72
#2006-08-22|1345.41
#2006-08-23|1350.48
#2006-08-24|1341.14
#2006-08-25|1327.17
#2006-08-28|1311.75
#2006-08-29|1321.97
#2006-08-30|1317.52
#2006-08-31|1332.15
#2006-09-01|1330.27
#2006-09-04| .
#2006-09-05|1350.22
#2006-09-06|1334.29
#2006-09-07|1311.84
#2006-09-08|1314.10
#2006-09-11|1281.88
#2006-09-12|1267.08
#2006-09-13|1269.30
#2006-09-14|1293.67
#2006-09-15|1291.78
#2006-09-18|1287.74
#2006-09-19|1294.65
#2006-09-20|1285.74
#2006-09-21|1308.38
#2006-09-22|1294.83
#2006-09-25|1291.77
#2006-09-26|1281.86
#2006-09-27|1306.29
#2006-09-28|1304.44
#2006-09-29|1308.48
#2006-10-02|1324.45
#2006-10-03|1310.99
#2006-10-04|1289.07
#2006-10-05|1317.15
#2006-10-06|1290.07
#2006-10-09|1288.68
#2006-10-10|1282.65
#2006-10-11|1260.67
#2006-10-12|1261.97
#2006-10-13|1277.90
#2006-10-16|1306.44
#2006-10-17|1313.00
#2006-10-18|1312.42
#2006-10-19|1316.45
#2006-10-20|1317.36
#2006-10-23|1319.73
#2006-10-24|1320.22
#2006-10-25|1327.31
#2006-10-26|1341.35
#2006-10-27|1339.16
#2006-10-30|1312.76
#2006-10-31|1311.85
#2006-11-01|1325.86
#2006-11-02|1328.34
#2006-11-03|1318.35
#2006-11-06|1320.59
#2006-11-07|1327.97
#2006-11-08|1297.83
#2006-11-09|1287.35
#2006-11-10|1290.67
#2006-11-13|1272.00
#2006-11-14|1298.11
#2006-11-15|1290.89
#2006-11-16|1282.02
#2006-11-17|1264.87
#2006-11-20|1222.90
#2006-11-21|1222.89
#2006-11-22|1257.51
#2006-11-23| .
#2006-11-24|1263.09
#2006-11-27|1270.39
#2006-11-28|1272.57
#2006-11-29|1290.55
#2006-11-30|1312.07
#2006-12-01|1321.38
#2006-12-04|1329.21
#2006-12-05|1320.35
#2006-12-06|1336.91
#2006-12-07|1346.10
#2006-12-08|1344.61
#2006-12-11|1343.34
#2006-12-12|1337.09
#2006-12-13|1341.51
#2006-12-14|1346.72
#2006-12-15|1347.71
#2006-12-18|1349.24
#2006-12-19|1332.41
#2006-12-20|1348.72
#2006-12-21|1347.33
#2006-12-22|1333.81
#2006-12-25| .
#2006-12-26|1339.07
#2006-12-27|1349.07
#2006-12-28|1345.59
#2006-12-29|1342.96
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1341.63
#2007-01-04|1352.80
#2007-01-05|1338.95
#2007-01-08|1338.96
#2007-01-09|1339.61
#2007-01-10|1315.23
#2007-01-11|1304.91
#2007-01-12|1324.44
#2007-01-15| .
#2007-01-16|1343.93
#2007-01-17|1360.40
#2007-01-18|1360.23
#2007-01-19|1356.11
#2007-01-22|1366.08
#2007-01-23|1374.24
#2007-01-24|1372.19
#2007-01-25|1361.12
#2007-01-26|1353.55
#2007-01-29|1348.71
#2007-01-30|1352.39
#2007-01-31|1344.92
#2007-02-01|1367.78
#2007-02-02|1361.71
#2007-02-05|1360.63
#2007-02-06|1374.67
#2007-02-07|1364.26
#2007-02-08|1342.80
#2007-02-09|1350.79
#2007-02-12|1348.30
#2007-02-13|1361.80
#2007-02-14|1377.37
#2007-02-15|1406.75
#2007-02-16|1405.02
#2007-02-19| .
#2007-02-20|1385.26
#2007-02-21|1379.61
#2007-02-22|1394.18
#2007-02-23|1401.69
#2007-02-26|1408.46
#2007-02-27|1418.19
#2007-02-28|1377.01
#2007-03-01|1382.18
#2007-03-02|1372.03
#2007-03-05|1327.73
#2007-03-06|1352.48
#2007-03-07|1344.72
#2007-03-08|1359.59
#2007-03-09|1348.85
#2007-03-12|1362.73
#2007-03-13|1362.20
#2007-03-14|1333.85
#2007-03-15|1340.64
#2007-03-16|1337.88
#2007-03-19|1351.59
#2007-03-20|1374.14
#2007-03-21|1368.30
#2007-03-22|1393.45
#2007-03-23|1387.20
#2007-03-26|1388.35
#2007-03-27|1379.07
#2007-03-28|1388.24
#2007-03-29|1378.93
#2007-03-30|1374.93
#2007-04-02|1347.54
#2007-04-03|1349.72
#2007-04-04|1373.05
#2007-04-05|1375.14
#2007-04-06| .
#2007-04-09|1389.06
#2007-04-10|1393.44
#2007-04-11|1390.88
#2007-04-12|1389.16
#2007-04-13|1375.57
#2007-04-16|1386.94
#2007-04-17|1380.94
#2007-04-18|1412.14
#2007-04-19|1389.26
#2007-04-20|1386.04
#2007-04-23|1368.92
#2007-04-24|1354.38
#2007-04-25|1337.35
#2007-04-26|1357.49
#2007-04-27|1358.58
#2007-04-30|1357.71
#2007-05-01|1352.71
#2007-05-02|1361.55
#2007-05-03|1359.98
#2007-05-04|1360.46
#2007-05-07|1381.51
#2007-05-08|1378.77
#2007-05-09|1384.76
#2007-05-10|1369.23
#2007-05-11|1362.71
#2007-05-14|1360.09
#2007-05-15|1341.76
#2007-05-16|1334.06
#2007-05-17|1332.98
#2007-05-18|1332.07
#2007-05-21|1338.05
#2007-05-22|1347.34
#2007-05-23|1351.01
#2007-05-24|1338.42
#2007-05-25|1320.56
#2007-05-28| .
#2007-05-29|1335.26
#2007-05-30|1335.29
#2007-05-31|1354.58
#2007-06-01|1366.88
#2007-06-04|1373.73
#2007-06-05|1382.66
#2007-06-06|1391.82
#2007-06-07|1394.81
#2007-06-08|1372.64
#2007-06-11|1376.57
#2007-06-12|1366.55
#2007-06-13|1351.33
#2007-06-14|1358.81
#2007-06-15|1369.56
#2007-06-18|1381.07
#2007-06-19|1379.72
#2007-06-20|1386.01
#2007-06-21|1394.96
#2007-06-22|1397.00
#2007-06-25|1391.12
#2007-06-26|1398.07
#2007-06-27|1385.74
#2007-06-28|1393.21
#2007-06-29|1407.21
#2007-07-02|1426.47
#2007-07-03|1425.68
#2007-07-04| .
#2007-07-05|1424.20
#2007-07-06|1425.15
#2007-07-09|1442.07
#2007-07-10|1451.70
#2007-07-11|1446.61
#2007-07-12|1437.55
#2007-07-13|1455.93
#2007-07-16|1458.99
#2007-07-17|1467.22
#2007-07-18|1453.30
#2007-07-19|1464.38
#2007-07-20|1476.53
#2007-07-23|1475.46
#2007-07-24|1482.98
#2007-07-25|1475.77
#2007-07-26|1471.64
#2007-07-27|1439.04
#2007-07-30|1453.82
#2007-07-31|1455.85
#2007-08-01|1441.62
#2007-08-02|1440.55
#2007-08-03|1443.58
#2007-08-06|1449.14
#2007-08-07|1437.68
#2007-08-08|1423.98
#2007-08-09|1435.55
#2007-08-10|1417.65
#2007-08-13|1412.07
#2007-08-14|1416.91
#2007-08-15|1396.00
#2007-08-16|1393.79
#2007-08-17|1315.54
#2007-08-20|1345.44
#2007-08-21|1373.57
#2007-08-22|1374.28
#2007-08-23|1391.61
#2007-08-24|1384.79
#2007-08-27|1389.95
#2007-08-28|1403.68
#2007-08-29|1378.60
#2007-08-30|1385.74
#2007-08-31|1426.82
#2007-09-03| .
#2007-09-04|1416.32
#2007-09-05|1407.47
#2007-09-06|1423.17
#2007-09-07|1435.24
#2007-09-10|1412.78
#2007-09-11|1408.48
#2007-09-12|1391.76
#2007-09-13|1373.74
#2007-09-14|1381.44
#2007-09-17|1381.16
#2007-09-18|1364.78
#2007-09-19|1402.24
#2007-09-20|1426.06
#2007-09-21|1417.95
#2007-09-24|1428.61
#2007-09-25|1437.96
#2007-09-26|1436.87
#2007-09-27|1470.19
#2007-09-28|1476.02
#2007-10-01|1469.12
#2007-10-02|1483.37
#2007-10-03|1488.80
#2007-10-04|1473.63
#2007-10-05|1463.80
#2007-10-08|1454.60
#2007-10-09|1476.62
#2007-10-10|1483.12
#2007-10-11|1495.18
#2007-10-12|1479.32
#2007-10-15|1478.66
#2007-10-16|1471.32
#2007-10-17|1470.58
#2007-10-18|1506.80
#2007-10-19|1484.52
#2007-10-22|1462.18
#2007-10-23|1466.55
#2007-10-24|1470.82
#2007-10-25|1450.93
#2007-10-26|1466.13
#2007-10-29|1466.70
#2007-10-30|1467.29
#2007-10-31|1469.99
#2007-11-01|1474.58
#2007-11-02|1455.70
#2007-11-05|1426.32
#2007-11-06|1435.64
#2007-11-07|1430.83
#2007-11-08|1406.43
#2007-11-09|1416.25
#2007-11-12|1398.44
#2007-11-13|1372.13
#2007-11-14|1387.12
#2007-11-15|1385.60
#2007-11-16|1365.84
#2007-11-19|1356.95
#2007-11-20|1356.46
#2007-11-21|1349.81
#2007-11-22| .
#2007-11-23|1359.47
#2007-11-26|1369.61
#2007-11-27|1356.33
#2007-11-28|1348.56
#2007-11-29|1384.45
#2007-11-30|1385.11
#2007-12-03|1386.00
#2007-12-04|1378.05
#2007-12-05|1368.69
#2007-12-06|1383.39
#2007-12-07|1405.94
#2007-12-10|1401.53
#2007-12-11|1420.00
#2007-12-12|1415.42
#2007-12-13|1390.16
#2007-12-14|1360.16
#2007-12-17|1338.38
#2007-12-18|1341.33
#2007-12-19|1331.88
#2007-12-20|1330.31
#2007-12-21|1346.64
#2007-12-24|1341.97
#2007-12-25| .
#2007-12-26|1373.64
#2007-12-27|1371.43
#2007-12-28|1367.79
#2007-12-31|1385.00
#2008-01-01| .
#2008-01-02|1407.07
#2008-01-03|1410.59
#2008-01-04|1377.30
#2008-01-07|1354.82
#2008-01-08|1346.31
#2008-01-09|1354.05
#2008-01-10|1336.22
#2008-01-11|1311.35
#2008-01-14|1320.04
#2008-01-15|1302.57
#2008-01-16|1235.85
#2008-01-17|1256.21
#2008-01-18|1278.97
#2008-01-21| .
#2008-01-22|1159.19
#2008-01-23|1204.35
#2008-01-24|1238.67
#2008-01-25|1276.22
#2008-01-28|1230.24
#2008-01-29|1242.79
#2008-01-30|1210.65
#2008-01-31|1245.20
#2008-02-01|1244.86
#2008-02-04|1266.98
#2008-02-05|1241.28
#2008-02-06|1180.66
#2008-02-07|1182.50
#2008-02-08|1145.35
#2008-02-11|1153.40
#2008-02-12|1134.18
#2008-02-13|1137.00
#2008-02-14|1182.16
#2008-02-15|1191.98
#2008-02-18| .
#2008-02-19|1205.86
#2008-02-20|1153.37
#2008-02-21|1186.49
#2008-02-22|1190.31
#2008-02-25|1211.62
#2008-02-26|1213.61
#2008-02-27|1251.00
#2008-02-28|1254.90
#2008-02-29|1259.25
#2008-03-03|1207.47
#2008-03-04|1214.14
#2008-03-05|1199.34
#2008-03-06|1235.45
#2008-03-07|1198.20
#2008-03-10|1166.18
#2008-03-11|1156.85
#2008-03-12|1180.73
#2008-03-13|1168.34
#2008-03-14|1153.81
#2008-03-17|1147.22
#2008-03-18|1149.72
#2008-03-19|1158.52
#2008-03-20|1152.82
#2008-03-21| .
#2008-03-24|1168.04
#2008-03-25|1208.04
#2008-03-26|1218.43
#2008-03-27|1198.53
#2008-03-28|1216.44
#2008-03-31|1200.74
#2008-04-01|1185.86
#2008-04-02|1211.71
#2008-04-03|1239.74
#2008-04-04|1240.23
#2008-04-07|1242.87
#2008-04-08|1217.03
#2008-04-09|1210.62
#2008-04-10|1199.35
#2008-04-11|1237.48
#2008-04-14|1214.78
#2008-04-15|1211.98
#2008-04-16|1227.09
#2008-04-17|1240.04
#2008-04-18|1225.84
#2008-04-21|1271.10
#2008-04-22|1254.03
#2008-04-23|1261.10
#2008-04-24|1242.74
#2008-04-25|1266.76
#2008-04-28|1269.17
#2008-04-29|1276.91
#2008-04-30|1262.62
#2008-05-01|1268.18
#2008-05-02|1292.15
#2008-05-05|1294.58
#2008-05-06|1302.31
#2008-05-07|1301.31
#2008-05-08|1300.25
#2008-05-09|1276.41
#2008-05-12|1267.85
#2008-05-13|1265.62
#2008-05-14|1274.59
#2008-05-15|1290.50
#2008-05-16|1305.18
#2008-05-19|1311.61
#2008-05-20|1324.63
#2008-05-21|1312.09
#2008-05-22|1316.09
#2008-05-23|1323.65
#2008-05-26| .
#2008-05-27|1298.51
#2008-05-28|1277.31
#2008-05-29|1299.88
#2008-05-30|1318.38
#2008-06-02|1330.32
#2008-06-03|1311.57
#2008-06-04|1338.96
#2008-06-05|1333.15
#2008-06-06|1337.20
#2008-06-09|1297.96
#2008-06-10|1265.42
#2008-06-11|1277.73
#2008-06-12|1231.51
#2008-06-13|1236.53
#2008-06-16|1256.90
#2008-06-17|1263.35
#2008-06-18|1271.66
#2008-06-19|1251.73
#2008-06-20|1240.04
#2008-06-23|1224.93
#2008-06-24|1219.60
#2008-06-25|1222.88
#2008-06-26|1216.51
#2008-06-27|1222.08
#2008-06-30|1225.31
#2008-07-01|1216.12
#2008-07-02|1199.34
#2008-07-03|1180.95
#2008-07-04| .
#2008-07-07|1177.25
#2008-07-08|1151.61
#2008-07-09|1152.88
#2008-07-10|1155.23
#2008-07-11|1158.67
#2008-07-14|1153.59
#2008-07-15|1161.65
#2008-07-16|1155.19
#2008-07-17|1152.79
#2008-07-18|1141.25
#2008-07-21|1148.56
#2008-07-22|1168.45
#2008-07-23|1177.94
#2008-07-24|1193.29
#2008-07-25|1167.57
#2008-07-28|1153.37
#2008-07-29|1131.18
#2008-07-30|1144.79
#2008-07-31|1162.47
#2008-08-01|1144.13
#2008-08-04|1105.89
#2008-08-05|1093.48
#2008-08-06|1117.84
#2008-08-07|1107.64
#2008-08-08|1089.24
#2008-08-11|1115.28
#2008-08-12|1088.50
#2008-08-13|1073.66
#2008-08-14|1072.67
#2008-08-15|1074.49
#2008-08-18|1087.95
#2008-08-19|1070.87
#2008-08-20|1072.44
#2008-08-21|1084.86
#2008-08-22|1056.52
#2008-08-25|1078.71
#2008-08-26|1071.32
#2008-08-27|1069.47
#2008-08-28|1070.70
#2008-08-29|1103.19
#2008-09-01| .
#2008-09-02|1059.26
#2008-09-03|1048.76
#2008-09-04|1037.21
#2008-09-05|1013.58
#2008-09-08|1031.53
#2008-09-09|1011.28
#2008-09-10| 986.17
#2008-09-11| 973.68
#2008-09-12| 979.74
#2008-09-15| 986.25
#2008-09-16| 960.14
#2008-09-17| 972.32
#2008-09-18| 957.77
#2008-09-19| 979.10
#2008-09-22|1003.74
#2008-09-23|1009.11
#2008-09-24| 997.62
#2008-09-25| 985.24
#2008-09-26| 962.43
#2008-09-29| 935.59
#2008-09-30| 894.57
#2008-10-01| 897.04
#2008-10-02| 860.31
#2008-10-03| 831.88
#2008-10-06| 806.16
#2008-10-07| 792.02
#2008-10-08| 723.53
#2008-10-09| 734.75
#2008-10-10| 695.97
#2008-10-13| 692.40
#2008-10-14| 779.76
#2008-10-15| 784.69
#2008-10-16| 703.80
#2008-10-17| 719.72
#2008-10-20| 751.82
#2008-10-21| 774.96
#2008-10-22| 728.79
#2008-10-23| 731.96
#2008-10-24| 695.95
#2008-10-27| 642.06
#2008-10-28| 691.37
#2008-10-29| 725.06
#2008-10-30| 798.27
#2008-10-31| 765.94
#2008-11-03| 763.56
#2008-11-04| 789.50
#2008-11-05| 827.66
#2008-11-06| 784.44
#2008-11-07| 757.09
#2008-11-10| 796.74
#2008-11-11| 773.47
#2008-11-12| 767.72
#2008-11-13| 727.72
#2008-11-14| 733.36
#2008-11-17| 737.18
#2008-11-18| 708.12
#2008-11-19| 706.46
#2008-11-20| 679.24
#2008-11-21| 696.84
#2008-11-24| 692.30
#2008-11-25| 726.71
#2008-11-26| 712.95
#2008-11-27| .
#2008-11-28| 733.46
#2008-12-01| 736.61
#2008-12-02| 694.06
#2008-12-03| 707.57
#2008-12-04| 696.45
#2008-12-05| 697.13
#2008-12-08| 730.94
#2008-12-09| 734.76
#2008-12-10| 752.52
#2008-12-11| 774.04
#2008-12-12| 738.07
#2008-12-15| 778.86
#2008-12-16| 768.60
#2008-12-17| 788.47
#2008-12-18| 762.18
#2008-12-19| 750.02
#2008-12-22| 751.52
#2008-12-23| 748.36
#2008-12-24| 736.47
#2008-12-25| .
#2008-12-26| 762.99
#2008-12-29| 782.72
#2008-12-30| 788.99
#2008-12-31| 787.69
#2009-01-01| .
#2009-01-02| 785.49
#2009-01-05| 790.69
#2009-01-06| 799.32
#2009-01-07| 836.52
#2009-01-08| 805.01
#2009-01-09| 798.17
#2009-01-12| 804.19
#2009-01-13| 762.90
#2009-01-14| 784.64
#2009-01-15| 754.89
#2009-01-16| 780.15
#2009-01-19| .
#2009-01-20| 767.45
#2009-01-21| 762.78
#2009-01-22| 760.39
#2009-01-23| 732.73
#2009-01-26| 733.35
#2009-01-27| 768.56
#2009-01-28| 768.30
#2009-01-29| 777.34
#2009-01-30| 753.45
#2009-02-02| 738.89
#2009-02-03| 733.83
#2009-02-04| 753.38
#2009-02-05| 738.72
#2009-02-06| 730.48
#2009-02-09| 722.53
#2009-02-10| 717.11
#2009-02-11| 721.20
#2009-02-12| 709.62
#2009-02-13| 706.38
#2009-02-16| .
#2009-02-17| 687.18
#2009-02-18| 680.03
#2009-02-19| 677.00
#2009-02-20| 667.50
#2009-02-23| 674.17
#2009-02-24| 655.35
#2009-02-25| 663.10
#2009-02-26| 659.41
#2009-02-27| 671.56
#2009-03-02| 650.61
#2009-03-03| 640.20
#2009-03-04| 642.99
#2009-03-05| 670.46
#2009-03-06| 657.49
#2009-03-09| 648.82
#2009-03-10| 641.56
#2009-03-11| 674.77
#2009-03-12| 661.00
#2009-03-13| 685.44
#2009-03-16| 707.41
#2009-03-17| 709.76
#2009-03-18| 715.99
#2009-03-19| 741.38
#2009-03-20| 725.46
#2009-03-23| 742.44
#2009-03-24| 758.71
#2009-03-25| 758.62
#2009-03-26| 765.70
#2009-03-27| 772.39
#2009-03-30| 738.71
#2009-03-31| 723.85
#2009-04-01| 736.75
#2009-04-02| 765.55
#2009-04-03| 771.96
#2009-04-06| 771.98
#2009-04-07| 766.77
#2009-04-08| 743.08
#2009-04-09| 775.09
#2009-04-10| .
#2009-04-13| 783.76
#2009-04-14| 793.70
#2009-04-15| 778.33
#2009-04-16| 774.04
#2009-04-17| 799.48
#2009-04-20| 816.94
#2009-04-21| 796.01
#2009-04-22| 798.08
#2009-04-23| 798.18
#2009-04-24| 794.45
#2009-04-27| 800.86
#2009-04-28| 771.69
#2009-04-29| 769.28
#2009-04-30| 778.88
#2009-05-01| 787.29
#2009-05-04| 795.05
#2009-05-05| 798.93
#2009-05-06| 799.75
#2009-05-07| 834.71
#2009-05-08| 842.02
#2009-05-11| 857.67
#2009-05-12| 857.70
#2009-05-13| 870.31
#2009-05-14| 853.08
#2009-05-15| 868.84
#2009-05-18| 861.23
#2009-05-19| 879.95
#2009-05-20| 894.44
#2009-05-21| 899.92
#2009-05-22| 885.79
#2009-05-25| .
#2009-05-26| 884.78
#2009-05-27| 890.40
#2009-05-28| 885.19
#2009-05-29| 911.23
#2009-06-01| 913.25
#2009-06-02| 927.19
#2009-06-03| 936.12
#2009-06-04| 921.74
#2009-06-05| 906.29
#2009-06-08| 902.57
#2009-06-09| 905.81
#2009-06-10| 912.38
#2009-06-11| 920.85
#2009-06-12| 920.76
#2009-06-15| 914.43
#2009-06-16| 893.76
#2009-06-17| 916.09
#2009-06-18| 902.68
#2009-06-19| 905.41
#2009-06-22| 914.09
#2009-06-23| 888.97
#2009-06-24| 893.20
#2009-06-25| 904.17
#2009-06-26| 921.62
#2009-06-29| 907.80
#2009-06-30| 929.80
#2009-07-01| 922.38
#2009-07-02| 936.32
#2009-07-03| .
#2009-07-06| 929.43
#2009-07-07| 922.98
#2009-07-08| 908.23
#2009-07-09| 903.46
#2009-07-10| 911.09
#2009-07-13| 887.28
#2009-07-14| 905.23
#2009-07-15| 912.69
#2009-07-16| 918.51
#2009-07-17| 914.80
#2009-07-20| 912.01
#2009-07-21| 946.24
#2009-07-22| 961.67
#2009-07-23| 958.42
#2009-07-24| 976.80
#2009-07-27| 974.12
#2009-07-28| 986.08
#2009-07-29| 984.84
#2009-07-30| 978.64
#2009-07-31| 999.29
#2009-08-03|1002.66
#2009-08-04| 994.65
#2009-08-05| 985.63
#2009-08-06| 989.81
#2009-08-07| 974.65
#2009-08-10| 992.40
#2009-08-11|1015.41
#2009-08-12|1006.68
#2009-08-13|1034.39
#2009-08-14|1043.76
#2009-08-17|1024.29
#2009-08-18|1015.14
#2009-08-19|1020.52
#2009-08-20|1028.56
#2009-08-21|1011.19
#2009-08-24|1038.98
#2009-08-25|1043.05
#2009-08-26|1058.87
#2009-08-27|1049.98
#2009-08-28|1055.73
#2009-08-31|1052.06
#2009-09-01|1054.80
#2009-09-02|1043.63
#2009-09-03|1043.01
#2009-09-04|1032.63
#2009-09-07| .
#2009-09-08|1065.08
#2009-09-09|1067.44
#2009-09-10|1080.59
#2009-09-11|1085.36
#2009-09-14|1059.55
#2009-09-15|1050.65
#2009-09-16|1068.47
#2009-09-17|1083.68
#2009-09-18|1074.25
#2009-09-21|1062.89
#2009-09-22|1074.99
#2009-09-23|1073.90
#2009-09-24|1098.74
#2009-09-25|1086.18
#2009-09-28|1052.33
#2009-09-29|1044.00
#2009-09-30|1053.76
#2009-10-01|1030.14
#2009-10-02|1006.67
#2009-10-05| 983.73
#2009-10-06|1010.68
#2009-10-07|1035.43
#2009-10-08|1043.21
#2009-10-09|1047.87
#2009-10-12|1044.51
#2009-10-13|1053.83
#2009-10-14|1038.69
#2009-10-15|1038.78
#2009-10-16|1035.19
#2009-10-19|1043.53
#2009-10-20|1048.26
#2009-10-21|1038.24
#2009-10-22|1032.38
#2009-10-23|1032.02
#2009-10-26|1031.62
#2009-10-27|1012.00
#2009-10-28|1000.43
#2009-10-29| 981.74
#2009-10-30|1010.46
#2009-11-02| 988.26
#2009-11-03| 987.91
#2009-11-04| 985.34
#2009-11-05| 980.91
#2009-11-06| 999.01
#2009-11-09|1002.38
#2009-11-10|1010.28
#2009-11-11|1006.43
#2009-11-12| 989.11
#2009-11-13| 987.97
#2009-11-16| 986.66
#2009-11-17| 969.17
#2009-11-18| 975.44
#2009-11-19| 968.04
#2009-11-20| 972.41
#2009-11-23| 976.32
#2009-11-24| 967.81
#2009-11-25| 980.66
#2009-11-26| .
#2009-11-27| 955.16
#2009-11-30| 997.50
#2009-12-01|1018.05
#2009-12-02|1009.15
#2009-12-03|1041.65
#2009-12-04|1025.50
#2009-12-07|1038.52
#2009-12-08|1052.81
#2009-12-09|1048.09
#2009-12-10|1028.01
#2009-12-11|1044.36
#2009-12-14|1055.93
#2009-12-15|1038.21
#2009-12-16|1045.37
#2009-12-17|1036.38
#2009-12-18|1031.45
#2009-12-21|1027.55
#2009-12-22|1034.26
#2009-12-23|1037.39
#2009-12-24|1053.33
#2009-12-25| .
#2009-12-28|1057.82
#2009-12-29|1055.08
#2009-12-30|1037.46
#2009-12-31|1036.80
#2010-01-01| .
#2010-01-04|1055.52
#2010-01-05|1068.70
#2010-01-06|1061.59
#2010-01-07|1057.36
#2010-01-08|1064.09
#2010-01-11|1077.09
#2010-01-12|1093.99
#2010-01-13|1076.16
#2010-01-14|1098.92
#2010-01-15|1106.43
#2010-01-18| .
#2010-01-19|1080.05
#2010-01-20|1075.60
#2010-01-21|1085.07
#2010-01-22|1072.33
#2010-01-25|1057.46
#2010-01-26|1047.57
#2010-01-27|1036.28
#2010-01-28|1040.10
#2010-01-29|1018.62
#2010-02-01| 999.98
#2010-02-02|1023.66
#2010-02-03|1034.91
#2010-02-04|1039.42
#2010-02-05|1024.62
#2010-02-08|1021.85
#2010-02-09|1014.02
#2010-02-10|1020.66
#2010-02-11|1024.10
#2010-02-12|1027.82
#2010-02-15| .
#2010-02-16|1017.44
#2010-02-17|1034.10
#2010-02-18|1034.40
#2010-02-19|1009.38
#2010-02-22|1039.75
#2010-02-23|1046.75
#2010-02-24|1032.30
#2010-02-25|1030.94
#2010-02-26|1033.10
#2010-03-01|1032.20
#2010-03-02|1044.66
#2010-03-03|1055.22
#2010-03-04|1043.71
#2010-03-05|1047.04
#2010-03-08|1070.05
#2010-03-09|1072.12
#2010-03-10|1062.30
#2010-03-11|1074.79
#2010-03-12|1086.04
#2010-03-15|1081.72
#2010-03-16|1080.88
#2010-03-17|1100.16
#2010-03-18|1092.55
#2010-03-19|1099.24
#2010-03-22|1103.26
#2010-03-23|1097.11
#2010-03-24|1078.66
#2010-03-25|1078.81
#2010-03-26|1103.26
#2010-03-29|1100.78
#2010-03-30|1114.74
#2010-03-31|1104.89
#2010-04-01|1111.22
#2010-04-02| .
#2010-04-05|1118.93
#2010-04-06|1112.32
#2010-04-07|1122.23
#2010-04-08|1119.82
#2010-04-09|1121.98
#2010-04-12|1125.72
#2010-04-13|1111.21
#2010-04-14|1113.85
#2010-04-15|1123.18
#2010-04-16|1113.60
#2010-04-19|1089.39
#2010-04-20|1085.67
#2010-04-21|1107.71
#2010-04-22|1095.62
#2010-04-23|1082.05
#2010-04-26|1106.08
#2010-04-27|1116.97
#2010-04-28|1091.14
#2010-04-29|1089.63
#2010-04-30|1105.74
#2010-05-03|1101.61
#2010-05-04|1097.18
#2010-05-05|1095.59
#2010-05-06|1070.32
#2010-05-07|1063.37
#2010-05-10|1068.28
#2010-05-11|1055.35
#2010-05-12|1053.85
#2010-05-13|1082.05
#2010-05-14|1076.32
#2010-05-17|1049.32
#2010-05-18|1034.48
#2010-05-19|1031.56
#2010-05-20|1030.18
#2010-05-21|1006.44
#2010-05-24|1003.29
#2010-05-25| 972.68
#2010-05-26| 968.93
#2010-05-27| 984.36
#2010-05-28| 997.95
#2010-05-31| .
#2010-06-01| 993.53
#2010-06-02| 971.89
#2010-06-03| 999.65
#2010-06-04| 997.54
#2010-06-07| 967.07
#2010-06-08| 973.76
#2010-06-09| 963.91
#2010-06-10| 972.77
#2010-06-11| 985.35
#2010-06-14|1006.93
#2010-06-15|1014.68
#2010-06-16|1030.20
#2010-06-17|1030.45
#2010-06-18|1028.36
#2010-06-21|1043.98
#2010-06-22|1032.53
#2010-06-23|1015.10
#2010-06-24|1017.83
#2010-06-25| 999.30
#2010-06-28| 992.82
#2010-06-29| 984.64
#2010-06-30| 964.60
#2010-07-01| 964.04
#2010-07-02| 962.91
#2010-07-05| .
#2010-07-06| 985.04
#2010-07-07| 984.89
#2010-07-08| 996.39
#2010-07-09| 997.53
#2010-07-12| 990.98
#2010-07-13| 992.83
#2010-07-14|1017.25
#2010-07-15|1011.79
#2010-07-16| 995.24
#2010-07-19| 989.89
#2010-07-20| 985.07
#2010-07-21| 983.38
#2010-07-22| 978.64
#2010-07-23| 995.52
#2010-07-26|1008.28
#2010-07-27|1001.47
#2010-07-28|1025.67
#2010-07-29|1030.09
#2010-07-30|1022.46
#2010-08-02|1028.84
#2010-08-03|1048.93
#2010-08-04|1024.27
#2010-08-05|1040.52
#2010-08-06|1049.92
#2010-08-09|1040.09
#2010-08-10|1032.03
#2010-08-11|1006.48
#2010-08-12| 987.53
#2010-08-13| 993.39
#2010-08-16| 996.18
#2010-08-17| 988.48
#2010-08-18| 998.38
#2010-08-19|1012.81
#2010-08-20| 982.75
#2010-08-23| 983.65
#2010-08-24| 981.08
#2010-08-25| 963.00
#2010-08-26| 968.87
#2010-08-27| 979.84
#2010-08-30| 993.81
#2010-08-31| 971.17
#2010-09-01| 977.34
#2010-09-02| 992.59
#2010-09-03|1004.11
#2010-09-06| .
#2010-09-07|1027.88
#2010-09-08|1007.60
#2010-09-09|1020.89
#2010-09-10|1030.57
#2010-09-13|1043.44
#2010-09-14|1046.76
#2010-09-15|1040.39
#2010-09-16|1036.74
#2010-09-17|1048.58
#2010-09-20|1050.66
#2010-09-21|1051.65
#2010-09-22|1059.62
#2010-09-23|1060.48
#2010-09-24|1042.30
#2010-09-27|1059.49
#2010-09-28|1057.09
#2010-09-29|1070.03
#2010-09-30|1051.67
#2010-10-01|1046.78
#2010-10-04|1043.01
#2010-10-05|1062.32
#2010-10-06|1088.90
#2010-10-07|1095.58
#2010-10-08|1091.85
#2010-10-11|1091.50
#2010-10-12|1071.22
#2010-10-13|1077.89
#2010-10-14|1103.63
#2010-10-15|1098.83
#2010-10-18|1102.49
#2010-10-19|1102.33
#2010-10-20|1096.27
#2010-10-21|1087.80
#2010-10-22|1094.34
#2010-10-25|1101.56
#2010-10-26|1090.27
#2010-10-27|1077.78
#2010-10-28|1080.27
#2010-10-29|1079.70
#2010-11-01|1068.34
#2010-11-02|1070.73
#2010-11-03|1063.67
#2010-11-04|1091.79
#2010-11-05|1107.76
#2010-11-08|1119.27
#2010-11-09|1121.35
#2010-11-10|1097.90
#2010-11-11|1102.45
#2010-11-12|1090.12
#2010-11-15|1081.90
#2010-11-16|1071.59
#2010-11-17|1073.08
#2010-11-18|1090.64
#2010-11-19|1092.34
#2010-11-22|1106.30
#2010-11-23|1108.52
#2010-11-24|1098.20
#2010-11-25| .
#2010-11-26|1094.07
#2010-11-29|1097.08
#2010-11-30|1084.30
#2010-12-01|1086.34
#2010-12-02|1107.04
#2010-12-03|1125.55
#2010-12-06|1134.16
#2010-12-07|1130.65
#2010-12-08|1123.46
#2010-12-09|1130.71
#2010-12-10|1130.37
#2010-12-13|1146.89
#2010-12-14|1154.84
#2010-12-15|1149.21
#2010-12-16|1145.83
#2010-12-17|1148.03
#2010-12-20|1148.35
#2010-12-21|1161.54
#2010-12-22|1166.86
#2010-12-23|1173.31
#2010-12-24| .
#2010-12-27|1175.72
#2010-12-28|1185.91
#2010-12-29|1197.97
#2010-12-30|1192.53
#2010-12-31|1202.64
#2011-01-03|1193.90
#2011-01-04|1210.12
#2011-01-05|1198.58
#2011-01-06|1218.71
#2011-01-07|1224.91
#2011-01-10|1227.97
#2011-01-11|1222.84
#2011-01-12|1222.23
#2011-01-13|1241.59
#2011-01-14|1233.26
#2011-01-17| .
#2011-01-18|1250.07
#2011-01-19|1276.74
#2011-01-20|1240.82
#2011-01-21|1219.08
#2011-01-24|1239.80
#2011-01-25|1255.23
#2011-01-26|1250.75
#2011-01-27|1252.68
#2011-01-28|1246.63
#2011-01-31|1237.68
#2011-02-01|1258.31
#2011-02-02|1273.53
#2011-02-03|1279.96
#2011-02-04|1293.54
#2011-02-07|1299.15
#2011-02-08|1307.90
#2011-02-09|1290.93
#2011-02-10|1278.68
#2011-02-11|1275.49
#2011-02-14|1285.25
#2011-02-15|1287.01
#2011-02-16|1290.26
#2011-02-17|1302.36
#2011-02-18|1302.66
#2011-02-21| .
#2011-02-22|1269.57
#2011-02-23|1264.34
#2011-02-24|1246.67
#2011-02-25|1261.39
#2011-02-28|1279.41
#2011-03-01|1299.44
#2011-03-02|1272.38
#2011-03-03|1274.07
#2011-03-04|1279.51
#2011-03-07|1257.92
#2011-03-08|1244.23
#2011-03-09|1249.71
#2011-03-10|1224.19
#2011-03-11|1214.90
#2011-03-14|1117.55
#2011-03-15|1014.03
#2011-03-16|1107.14
#2011-03-17|1115.64
#2011-03-18|1127.15
#2011-03-21|1128.49
#2011-03-22|1184.25
#2011-03-23|1176.46
#2011-03-24|1172.51
#2011-03-25|1174.89
#2011-03-28|1167.85
#2011-03-29|1156.24
#2011-03-30|1191.36
#2011-03-31|1201.48
#2011-04-01|1179.75
#2011-04-04|1182.68
#2011-04-05|1155.51
#2011-04-06|1140.39
#2011-04-07|1135.03
#2011-04-08|1153.42
#2011-04-11|1153.12
#2011-04-12|1141.56
#2011-04-13|1148.39
#2011-04-14|1167.35
#2011-04-15|1161.22
#2011-04-18|1172.44
#2011-04-19|1159.28
#2011-04-20|1182.45
#2011-04-21|1196.14
#2011-04-22| .
#2011-04-25|1198.45
#2011-04-26|1196.58
#2011-04-27|1201.65
#2011-04-28|1226.22
#2011-04-29|1227.33
#2011-05-02|1262.70
#2011-05-03|1261.58
#2011-05-04|1258.84
#2011-05-05|1265.57
#2011-05-06|1241.43
#2011-05-09|1235.72
#2011-05-10|1249.46
#2011-05-11|1239.23
#2011-05-12|1226.40
#2011-05-13|1210.75
#2011-05-16|1191.06
#2011-05-17|1184.52
#2011-05-18|1202.87
#2011-05-19|1190.68
#2011-05-20|1190.16
#2011-05-23|1168.97
#2011-05-24|1161.13
#2011-05-25|1154.54
#2011-05-26|1180.67
#2011-05-27|1182.47
#2011-05-30| .
#2011-05-31|1205.95
#2011-06-01|1214.00
#2011-06-02|1191.86
#2011-06-03|1180.31
#2011-06-06|1179.46
#2011-06-07|1183.79
#2011-06-08|1194.81
#2011-06-09|1190.99
#2011-06-10|1193.60
#2011-06-13|1188.63
#2011-06-14|1201.02
#2011-06-15|1199.19
#2011-06-16|1174.57
#2011-06-17|1172.44
#2011-06-20|1164.52
#2011-06-21|1172.70
#2011-06-22|1189.67
#2011-06-23|1166.83
#2011-06-24|1179.07
#2011-06-27|1159.38
#2011-06-28|1168.07
#2011-06-29|1187.34
#2011-06-30|1202.69
#2011-07-01|1202.70
#2011-07-04| .
#2011-07-05|1205.00
#2011-07-06|1224.84
#2011-07-07|1222.36
#2011-07-08|1235.71
#2011-07-11|1229.83
#2011-07-12|1220.65
#2011-07-13|1231.44
#2011-07-14|1226.53
#2011-07-15|1230.68
#2011-07-18|1228.03
#2011-07-19|1233.93
#2011-07-20|1240.85
#2011-07-21|1243.25
#2011-07-22|1252.16
#2011-07-25|1247.10
#2011-07-26|1259.69
#2011-07-27|1252.21
#2011-07-28|1239.60
#2011-07-29|1240.43
#2011-08-01|1258.35
#2011-08-02|1236.78
#2011-08-03|1214.67
#2011-08-04|1181.81
#2011-08-05|1147.86
#2011-08-08|1128.97
#2011-08-09|1114.70
#2011-08-10|1145.46
#2011-08-11|1127.35
#2011-08-12|1124.09
#2011-08-15|1139.73
#2011-08-16|1150.14
#2011-08-17|1145.70
#2011-08-18|1119.05
#2011-08-19|1086.99
#2011-08-22|1064.18
#2011-08-23|1074.88
#2011-08-24|1064.82
#2011-08-25|1081.24
#2011-08-26|1096.68
#2011-08-29|1111.02
#2011-08-30|1126.62
#2011-08-31|1132.76
#2011-09-01|1144.14
#2011-09-02|1129.07
#2011-09-05| .
#2011-09-06|1072.15
#2011-09-07|1099.52
#2011-09-08|1103.13
#2011-09-09|1086.74
#2011-09-12|1071.39
#2011-09-13|1091.06
#2011-09-14|1067.38
#2011-09-15|1088.90
#2011-09-16|1127.14
#2011-09-19|1127.77
#2011-09-20|1111.88
#2011-09-21|1112.62
#2011-09-22|1075.17
#2011-09-23|1072.15
#2011-09-26|1038.70
#2011-09-27|1075.69
#2011-09-28|1084.85
#2011-09-29|1088.11
#2011-09-30|1079.05
#2011-10-03|1045.19
#2011-10-04|1025.36
#2011-10-05|1011.19
#2011-10-06|1049.72
#2011-10-07|1075.32
#2011-10-10|1078.67
#2011-10-11|1100.13
#2011-10-12|1095.45
#2011-10-13|1116.34
#2011-10-14|1091.98
#2011-10-17|1117.32
#2011-10-18|1097.67
#2011-10-19|1091.34
#2011-10-20|1073.94
#2011-10-21|1084.05
#2011-10-24|1113.56
#2011-10-25|1109.30
#2011-10-26|1099.92
#2011-10-27|1130.72
#2011-10-28|1148.55
#2011-10-31|1102.62
#2011-11-01|1063.17
#2011-11-02|1046.17
#2011-11-03|1046.09
#2011-11-04|1061.84
#2011-11-07|1063.45
#2011-11-08|1056.29
#2011-11-09|1057.10
#2011-11-10|1030.52
#2011-11-11|1041.69
#2011-11-14|1047.76
#2011-11-15|1034.05
#2011-11-16|1020.26
#2011-11-17|1022.01
#2011-11-18|1017.36
#2011-11-21|1016.96
#2011-11-22|1018.54
#2011-11-23|1009.57
#2011-11-24| .
#2011-11-25| 990.56
#2011-11-28|1005.42
#2011-11-29|1035.20
#2011-11-30|1041.73
#2011-12-01|1065.67
#2011-12-02|1068.49
#2011-12-05|1071.22
#2011-12-06|1049.98
#2011-12-07|1063.18
#2011-12-08|1054.12
#2011-12-09|1045.82
#2011-12-12|1054.89
#2011-12-13|1040.98
#2011-12-14|1033.93
#2011-12-15|1015.79
#2011-12-16|1017.04
#2011-12-19| 997.01
#2011-12-20|1005.95
#2011-12-21|1015.92
#2011-12-22|1009.86
#2011-12-23|1010.87
#2011-12-26| .
#2011-12-27|1016.89
#2011-12-28|1010.69
#2011-12-29|1011.94
#2011-12-30|1029.94
#2012-01-02| .
#2012-01-03|1035.06
#2012-01-04|1055.35
#2012-01-05|1039.61
#2012-01-06|1021.81
#2012-01-09|1025.18
#2012-01-10|1021.99
#2012-01-11|1027.82
#2012-01-12|1024.97
#2012-01-13|1033.26
#2012-01-16| .
#2012-01-17|1032.23
#2012-01-18|1051.77
#2012-01-19|1068.43
#2012-01-20|1087.70
#2012-01-23|1084.97
#2012-01-24|1066.94
#2012-01-25|1076.22
#2012-01-26|1086.93
#2012-01-27|1091.02
#2012-01-30|1082.97
#2012-01-31|1081.56
#2012-02-01|1090.36
#2012-02-02|1097.35
#2012-02-03|1088.34
#2012-02-06|1098.30
#2012-02-07|1107.54
#2012-02-08|1120.57
#2012-02-09|1118.45
#2012-02-10|1106.94
#2012-02-13|1112.91
#2012-02-14|1099.02
#2012-02-15|1112.91
#2012-02-16|1105.14
#2012-02-17|1115.88
#2012-02-20| .
#2012-02-21|1117.83
#2012-02-22|1118.99
#2012-02-23|1126.29
#2012-02-24|1124.92
#2012-02-27|1130.92
#2012-02-28|1126.55
#2012-02-29|1120.75
#2012-03-01|1105.73
#2012-03-02|1107.24
#2012-03-05|1101.71
#2012-03-06|1093.53
#2012-03-07|1091.95
#2012-03-08|1099.53
#2012-03-09|1108.41
#2012-03-12|1110.50
#2012-03-13|1102.29
#2012-03-14|1100.71
#2012-03-15|1113.44
#2012-03-16|1120.93
#2012-03-19|1120.51
#2012-03-20|1113.29
#2012-03-21|1104.54
#2012-03-22|1114.64
#2012-03-23|1106.40
#2012-03-26|1102.22
#2012-03-27|1124.13
#2012-03-28|1118.04
#2012-03-29|1114.61
#2012-03-30|1115.02
#2012-04-02|1112.44
#2012-04-03|1106.81
#2012-04-04|1086.58
#2012-04-05|1086.14
#2012-04-06| .
#2012-04-09|1076.38
#2012-04-10|1076.83
#2012-04-11|1070.87
#2012-04-12|1088.08
#2012-04-13|1089.75
#2012-04-16|1082.16
#2012-04-17|1082.66
#2012-04-18|1104.17
#2012-04-19|1092.80
#2012-04-20|1088.08
#2012-04-23|1091.01
#2012-04-24|1083.61
#2012-04-25|1078.93
#2012-04-26|1089.89
#2012-04-27|1095.53
#2012-04-30|1103.21
#2012-05-01|1086.85
#2012-05-02|1087.95
#2012-05-03|1084.77
#2012-05-04|1086.65
#2012-05-07|1057.20
#2012-05-08|1062.38
#2012-05-09|1049.79
#2012-05-10|1051.44
#2012-05-11|1040.18
#2012-05-14|1028.33
#2012-05-15|1011.97
#2012-05-16| 993.93
#2012-05-17|1016.97
#2012-05-18| 985.97
#2012-05-21| 983.15
#2012-05-22| 991.44
#2012-05-23| 976.06
#2012-05-24| 970.48
#2012-05-25| 959.82
#2012-05-28| .
#2012-05-29| 973.22
#2012-05-30| 969.01
#2012-05-31| 967.08
#2012-06-01| 946.33
#2012-06-04| 922.84
#2012-06-05| 939.03
#2012-06-06| 952.87
#2012-06-07| 961.42
#2012-06-08| 940.53
#2012-06-11| 964.83
#2012-06-12| 954.84
#2012-06-13| 958.78
#2012-06-14| 959.18
#2012-06-15| 968.05
#2012-06-18| 988.93
#2012-06-19| 979.34
#2012-06-20| 994.25
#2012-06-21| 990.12
#2012-06-22| 981.33
#2012-06-25| 984.99
#2012-06-26| 971.33
#2012-06-27| 977.92
#2012-06-28| 984.31
#2012-06-29| 997.20
#2012-07-02|1006.23
#2012-07-03|1007.96
#2012-07-04| .
#2012-07-05|1013.40
#2012-07-06|1014.56
#2012-07-09| 999.17
#2012-07-10| 994.24
#2012-07-11| 985.20
#2012-07-12| 969.64
#2012-07-13| 975.87
#2012-07-16| 980.47
#2012-07-17| 969.14
#2012-07-18| 967.11
#2012-07-19| 986.69
#2012-07-20| 977.21
#2012-07-23| 954.83
#2012-07-24| 953.28
#2012-07-25| 937.86
#2012-07-26| 942.78
#2012-07-27| 956.15
#2012-07-30| 968.52
#2012-07-31| 976.36
#2012-08-01| 960.26
#2012-08-02| 953.58
#2012-08-03| 941.92
#2012-08-06| 962.20
#2012-08-07| 975.21
#2012-08-08| 983.48
#2012-08-09| 989.71
#2012-08-10| 984.87
#2012-08-13| 983.35
#2012-08-14| 980.13
#2012-08-15| 978.50
#2012-08-16| 989.91
#2012-08-17| 998.94
#2012-08-20|1000.15
#2012-08-21| 996.68
#2012-08-22| 992.76
#2012-08-23|1006.27
#2012-08-24| 988.18
#2012-08-27| 985.65
#2012-08-28| 972.48
#2012-08-29| 974.24
#2012-08-30| 966.43
#2012-08-31| 953.20
#2012-09-03| .
#2012-09-04| 945.65
#2012-09-05| 929.68
#2012-09-06| 923.03
#2012-09-07| 959.93
#2012-09-10| 956.85
#2012-09-11| 956.57
#2012-09-12| 972.77
#2012-09-13| 986.80
#2012-09-14| 997.14
#2012-09-17| 991.21
#2012-09-18|1001.98
#2012-09-19|1009.70
#2012-09-20| 992.55
#2012-09-21| 998.14
#2012-09-24| 990.95
#2012-09-25|1000.46
#2012-09-26| 972.72
#2012-09-27| 973.96
#2012-09-28| 963.85
#2012-10-01| 945.27
#2012-10-02| 946.93
#2012-10-03| 934.30
#2012-10-04| 944.07
#2012-10-05| 954.58
#2012-10-08| 959.45
#2012-10-09| 946.47
#2012-10-10| 932.01
#2012-10-11| 930.81
#2012-10-12| 938.92
#2012-10-15| 943.80
#2012-10-16| 961.43
#2012-10-17| 975.11
#2012-10-18| 980.73
#2012-10-19| 983.58
#2012-10-22| 976.60
#2012-10-23| 976.56
#2012-10-24| 964.21
#2012-10-25| 970.54
#2012-10-26| 958.41
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 968.42
#2012-11-01| 977.82
#2012-11-02| 983.97
#2012-11-05| 984.47
#2012-11-06| 981.62
#2012-11-07| 986.14
#2012-11-08| 973.77
#2012-11-09| 966.05
#2012-11-12| 956.42
#2012-11-13| 957.02
#2012-11-14| 945.06
#2012-11-15| 955.74
#2012-11-16| 968.94
#2012-11-19| 976.18
#2012-11-20| 972.33
#2012-11-21| 976.77
#2012-11-22| .
#2012-11-23| 997.32
#2012-11-26|1002.52
#2012-11-27| 998.77
#2012-11-28| 986.95
#2012-11-29| 997.61
#2012-11-30|1000.00
#2012-12-03|1002.43
#2012-12-04|1005.69
#2012-12-05|1001.11
#2012-12-06|1011.43
#2012-12-07|1010.85
#2012-12-10|1012.56
#2012-12-11|1006.56
#2012-12-12|1004.08
#2012-12-13|1012.16
#2012-12-14|1012.09
#2012-12-17|1008.20
#2012-12-18|1007.86
#2012-12-19|1033.82
#2012-12-20|1038.94
#2012-12-21|1028.02
#2012-12-24|1019.11
#2012-12-25|1024.96
#2012-12-26|1030.53
#2012-12-27|1033.00
#2012-12-28|1043.33
#2012-12-31|1039.45
#2013-01-01|1039.45
#2013-01-02|1035.72
#2013-01-03|1041.67
#2013-01-04|1059.74
#2013-01-07|1051.63
#2013-01-08|1044.16
#2013-01-09|1041.74
#2013-01-10|1056.12
#2013-01-11|1049.62
#2013-01-14|1049.42
#2013-01-15|1059.64
#2013-01-16|1039.77
#2013-01-17|1031.52
#2013-01-18|1051.64
#2013-01-21|1044.63
#2013-01-22|1054.22
#2013-01-23|1029.77
#2013-01-24|1021.99
#2013-01-25|1042.09
#2013-01-28|1034.61
#2013-01-29|1039.94
#2013-01-30|1053.52
#2013-01-31|1050.20
#2013-02-01|1036.61
#2013-02-04|1042.45
#2013-02-05|1023.12
#2013-02-06|1051.90
#2013-02-07|1057.07
#2013-02-08|1053.00
#2013-02-11|1044.55
#2013-02-12|1058.81
#2013-02-13|1039.89
#2013-02-14|1044.49
#2013-02-15|1025.50
#2013-02-18|1042.99
#2013-02-19|1047.28
#2013-02-20|1062.05
#2013-02-21|1058.55
#2013-02-22|1060.23
#2013-02-25|1072.10
#2013-02-26|1072.42
#2013-02-27|1067.22
#2013-02-28|1079.80
#2013-03-01|1063.14
#2013-03-04|1061.00
#2013-03-05|1057.14
#2013-03-06|1067.96
#2013-03-07|1063.68
#2013-03-08|1060.51
#2013-03-11|1072.36
#2013-03-12|1072.54
#2013-03-13|1071.81
#2013-03-14|1080.49
#2013-03-15|1109.40
#2013-03-18|1086.59
#2013-03-19|1105.14
#2013-03-20|1097.47
#2013-03-21|1118.46
#2013-03-22|1099.89
#2013-03-25|1103.73
#2013-03-26|1105.08
#2013-03-27|1101.38
#2013-03-28|1095.52
#2013-03-29|1095.87
#2013-04-01|1068.97
#2013-04-02|1047.62
#2013-04-03|1059.38
#2013-04-04|1045.24
#2013-04-05|1055.20
#2013-04-08|1063.73
#2013-04-09|1066.34
#2013-04-10|1072.18
#2013-04-11|1096.51
#2013-04-12|1099.91
#2013-04-15|1088.62
#2013-04-16|1077.10
#2013-04-17|1092.96
#2013-04-18|1071.84
#2013-04-19|1064.82
#2013-04-22|1084.65
#2013-04-23|1090.05
#2013-04-24|1129.92
#2013-04-25|1132.49
#2013-04-26|1137.33
#2013-04-29|1133.16
#2013-04-30|1140.26
#2013-05-01|1131.27
#2013-05-02|1115.06
#2013-05-03|1106.49
#2013-05-06|1103.48
#2013-05-07|1145.06
#2013-05-08|1145.26
#2013-05-09|1130.04
#2013-05-10|1132.54
#2013-05-13|1145.08
#2013-05-14|1139.41
#2013-05-15|1163.69
#2013-05-16|1166.44
#2013-05-17|1165.93
#2013-05-20|1190.80
#2013-05-21|1204.18
#2013-05-22|1196.11
#2013-05-23|1135.43
#2013-05-24|1152.39
#2013-05-27|1106.99
#2013-05-28|1106.13
#2013-05-29|1129.93
#2013-05-30|1084.31
#2013-05-31|1094.87
#2013-06-03|1083.95
#2013-06-04|1083.78
#2013-06-05|1086.61
#2013-06-06|1050.22
#2013-06-07|1043.20
#2013-06-10|1073.67
#2013-06-11|1090.73
#2013-06-12|1096.28
#2013-06-13|1054.06
#2013-06-14|1066.19
#2013-06-17|1100.61
#2013-06-18|1089.55
#2013-06-19|1112.78
#2013-06-20|1063.13
#2013-06-21|1070.14
#2013-06-24|1067.40
#2013-06-25|1052.01
#2013-06-26|1056.20
#2013-06-27|1071.59
#2013-06-28|1090.43
#2013-07-01|1089.45
#2013-07-02|1098.31
#2013-07-03|1106.15
#2013-07-04|1102.21
#2013-07-05|1112.97
#2013-07-08|1093.37
#2013-07-09|1109.84
#2013-07-10|1119.29
#2013-07-11|1128.03
#2013-07-12|1129.41
#2013-07-15|1125.30
#2013-07-16|1136.79
#2013-07-17|1135.74
#2013-07-18|1136.10
#2013-07-19|1111.69
#2013-07-22|1122.34
#2013-07-23|1128.87
#2013-07-24|1120.41
#2013-07-25|1113.23
#2013-07-26|1108.18
#2013-07-29|1066.55
#2013-07-30|1079.65
#2013-07-31|1062.67
#2013-08-01|1082.86
#2013-08-02|1121.06
#2013-08-05|1118.77
#2013-08-06|1144.38
#2013-08-07|1120.30
#2013-08-08|1113.86
#2013-08-09|1112.48
#2013-08-12|1113.93
#2013-08-13|1120.39
#2013-08-14|1128.92
#2013-08-15|1106.82
#2013-08-16|1100.57
#2013-08-19|1096.23
#2013-08-20|1080.57
#2013-08-21|1069.24
#2013-08-22|1063.26
#2013-08-23|1084.67
#2013-08-26|1081.19
#2013-08-27|1094.15
#2013-08-28|1069.70
#2013-08-29|1070.62
#2013-08-30|1059.72
#2013-09-02|1055.09
#2013-09-03|1079.43
#2013-09-04|1095.19
#2013-09-05|1091.15
#2013-09-06|1093.68
#2013-09-09|1102.83
#2013-09-10|1099.81
#2013-09-11|1102.51
#2013-09-12|1107.29
#2013-09-13|1100.76
#2013-09-16|1107.88
#2013-09-17|1106.08
#2013-09-18|1120.07
#2013-09-19|1138.02
#2013-09-20|1132.70
#2013-09-23|1142.90
#2013-09-24|1144.91
#2013-09-25|1155.87
#2013-09-26|1144.12
#2013-09-27|1146.29
#2013-09-30|1130.88
#2013-10-01|1127.11
#2013-10-02|1112.36
#2013-10-03|1104.92
#2013-10-04|1096.08
#2013-10-07|1076.56
#2013-10-08|1083.57
#2013-10-09|1095.39
#2013-10-10|1089.90
#2013-10-11|1105.16
#2013-10-14|1107.60
#2013-10-15|1108.54
#2013-10-16|1103.74
#2013-10-17|1127.60
#2013-10-18|1120.53
#2013-10-21|1122.20
#2013-10-22|1125.49
#2013-10-23|1109.66
#2013-10-24|1112.09
#2013-10-25|1089.10
#2013-10-28|1102.85
#2013-10-29|1088.97
#2013-10-30|1105.80
#2013-10-31|1098.78
#2013-11-01|1082.67
#2013-11-04|1084.84
#2013-11-05|1082.80
#2013-11-06|1095.44
#2013-11-07|1087.77
#2013-11-08|1082.41
#2013-11-11|1106.69
#2013-11-12|1120.29
#2013-11-13|1117.86
#2013-11-14|1124.77
#2013-11-15|1131.03
#2013-11-18|1135.66
#2013-11-19|1129.72
#2013-11-20|1133.93
#2013-11-21|1127.98
#2013-11-22|1128.90
#2013-11-25|1130.79
#2013-11-26|1131.12
#2013-11-27|1115.87
#2013-11-28|1122.73
#2013-11-29|1122.01
#2013-12-02|1116.57
#2013-12-03|1127.18
#2013-12-04|1106.23
#2013-12-05|1098.41
#2013-12-06|1099.63
#2013-12-09|1111.83
#2013-12-10|1118.03
#2013-12-11|1112.64
#2013-12-12|1083.35
#2013-12-13|1085.47
#2013-12-16|1074.71
#2013-12-17|1087.55
#2013-12-18|1095.35
#2013-12-19|1092.93
#2013-12-20|1098.59
#2013-12-23|1100.71
#2013-12-24|1093.31
#2013-12-25|1088.59
#2013-12-26|1099.36
#2013-12-27|1100.64
#2013-12-30|1109.69
#2013-12-31|1109.64
#2014-01-01|1109.64
#2014-01-02|1110.62
#2014-01-03|1115.08
#2014-01-06|1110.17
#2014-01-07|1098.52
#2014-01-08|1109.30
#2014-01-09|1100.75
#2014-01-10|1110.44
#2014-01-13|1119.19
#2014-01-14|1095.41
#2014-01-15|1105.25
#2014-01-16|1110.94
#2014-01-17|1121.06
#2014-01-20|1117.83
#2014-01-21|1113.62
#2014-01-22|1118.59
#2014-01-23|1110.34
#2014-01-24|1111.72
#2014-01-27|1080.86
#2014-01-28|1071.91
#2014-01-29|1110.64
#2014-01-30|1084.38
#2014-01-31|1087.02
#2014-02-03|1084.07
#2014-02-04|1027.50
#2014-02-05|1031.81
#2014-02-06|1035.86
#2014-02-07|1065.81
#2014-02-10|1075.91
#2014-02-11|1072.12
#2014-02-12|1084.82
#2014-02-13|1074.17
#2014-02-14|1066.79
#2014-02-17|1069.50
#2014-02-18|1085.62
#2014-02-19|1085.63
#2014-02-20|1063.49
#2014-02-21|1087.92
#2014-02-24|1086.29
#2014-02-25|1095.66
#2014-02-26|1090.04
#2014-02-27|1082.54
#2014-02-28|1080.87
#2014-03-03|1075.29
#2014-03-04|1077.65
#2014-03-05|1083.41
#2014-03-06|1085.26
#2014-03-07|1090.96
#2014-03-10|1083.75
#2014-03-11|1091.34
#2014-03-12|1066.75
#2014-03-13|1071.37
#2014-03-14|1041.04
#2014-03-17|1035.68
#2014-03-18|1048.96
#2014-03-19|1048.00
#2014-03-20|1016.62
#2014-03-21|1019.07
#2014-03-24|1038.18
#2014-03-25|1042.15
#2014-03-26|1045.08
#2014-03-27|1057.17
#2014-03-28|1052.14
#2014-03-31|1063.89
#2014-04-01|1059.39
#2014-04-02|1061.07
#2014-04-03|1060.20
#2014-04-04|1066.95
#2014-04-07|1059.51
#2014-04-08|1060.03
#2014-04-09|1045.51
#2014-04-10|1055.47
#2014-04-11|1042.66
#2014-04-14|1035.81
#2014-04-15|1044.16
#2014-04-16|1060.97
#2014-04-17|1063.49
#2014-04-18|1068.37
#2014-04-21|1068.14
#2014-04-22|1067.08
#2014-04-23|1072.19
#2014-04-24|1063.77
#2014-04-25|1066.94
#2014-04-28|1050.25
#2014-04-29|1049.44
#2014-04-30|1049.06
#2014-05-01|1059.11
#2014-05-02|1055.34
#2014-05-05|1058.05
#2014-05-06|1064.75
#2014-05-07|1036.31
#2014-05-08|1046.05
#2014-05-09|1043.47
#2014-05-12|1034.98
#2014-05-13|1054.73
#2014-05-14|1064.58
#2014-05-15|1061.74
#2014-05-16|1050.68
#2014-05-19|1045.11
#2014-05-20|1046.98
#2014-05-21|1041.15
#2014-05-22|1059.27
#2014-05-23|1062.23
#2014-05-26|1072.32
#2014-05-27|1072.20
#2014-05-28|1075.27
#2014-05-29|1072.72
#2014-05-30|1072.94
#2014-06-02|1083.18
#2014-06-03|1079.18
#2014-06-04|1075.49
#2014-06-05|1073.93
#2014-06-06|1077.62
#2014-06-09|1076.05
#2014-06-10|1070.98
#2014-06-11|1080.16
#2014-06-12|1080.70
#2014-06-13|1081.36
#2014-06-16|1079.31
#2014-06-17|1080.23
#2014-06-18|1094.78
#2014-06-19|1116.36
#2014-06-20|1106.49
#2014-06-23|1119.09
#2014-06-24|1122.47
#2014-06-25|1114.54
#2014-06-26|1119.94
#2014-06-27|1115.99
#2014-06-30|1127.88
#2014-07-01|1137.91
#2014-07-02|1137.57
#2014-07-03|1129.00
#2014-07-04|1138.18
#2014-07-07|1136.40
#2014-07-08|1136.55
#2014-07-09|1130.11
#2014-07-10|1124.91
#2014-07-11|1122.97
#2014-07-14|1130.98
#2014-07-15|1137.74
#2014-07-16|1137.98
#2014-07-17|1141.64
#2014-07-18|1132.75
#2014-07-21|1133.95
#2014-07-22|1143.90
#2014-07-23|1147.82
#2014-07-24|1146.83
#2014-07-25|1157.61
#2014-07-28|1162.52
#2014-07-29|1166.45
#2014-07-30|1158.24
#2014-07-31|1156.41
#2014-08-01|1149.75
#2014-08-04|1156.58
#2014-08-05|1140.52
#2014-08-06|1130.85
#2014-08-07|1134.13
#2014-08-08|1113.24
#2014-08-11|1134.37
#2014-08-12|1134.44
#2014-08-13|1135.60
#2014-08-14|1139.72
#2014-08-15|1139.03
#2014-08-18|1140.52
#2014-08-19|1147.76
#2014-08-20|1148.29
#2014-08-21|1152.02
#2014-08-22|1148.00
#2014-08-25|1153.03
#2014-08-26|1150.70
#2014-08-27|1156.91
#2014-08-28|1157.65
#2014-08-29|1154.89
#2014-09-01|1165.44
#2014-09-02|1167.00
#2014-09-03|1170.46
#2014-09-04|1160.51
#2014-09-05|1156.61
#2014-09-08|1154.78
#2014-09-09|1150.13
#2014-09-10|1145.47
#2014-09-11|1147.42
#2014-09-12|1137.79
#2014-09-15|1138.28
#2014-09-16|1140.77
#2014-09-17|1134.22
#2014-09-18|1131.11
#2014-09-19|1148.00
#2014-09-22|1144.55
#2014-09-23|1146.91
#2014-09-24|1148.98
#2014-09-25|1163.30
#2014-09-26|1141.93
#2014-09-29|1141.76
#2014-09-30|1130.25
#2014-10-01|1128.18
#2014-10-02|1111.01
#2014-10-03|1105.30
#2014-10-06|1125.37
#2014-10-07|1128.58
#2014-10-08|1116.54
#2014-10-09|1113.45
#2014-10-10|1088.76
#2014-10-13|1093.78
#2014-10-14|1076.00
#2014-10-15|1092.79
#2014-10-16|1072.55
#2014-10-17|1052.26
#2014-10-20|1084.54
#2014-10-21|1069.21
#2014-10-22|1088.57
#2014-10-23|1081.83
#2014-10-24|1088.20
#2014-10-27|1110.05
#2014-10-28|1104.12
#2014-10-29|1112.77
#2014-10-30|1109.33
#2014-10-31|1117.99
#2014-11-03|1098.03
#2014-11-04|1119.56
#2014-11-05|1119.36
#2014-11-06|1116.41
#2014-11-07|1121.81
#2014-11-10|1129.97
#2014-11-11|1127.70
#2014-11-12|1134.70
#2014-11-13|1140.67
#2014-11-14|1148.06
#2014-11-17|1127.78
#2014-11-18|1154.59
#2014-11-19|1141.70
#2014-11-20|1147.10
#2014-11-21|1159.05
#2014-11-24|1152.91
#2014-11-25|1175.04
#2014-11-26|1176.64
#2014-11-27|1164.14
#2014-11-28|1172.67
#2014-12-01|1185.58
#2014-12-02|1188.20
#2014-12-03|1188.71
#2014-12-04|1209.30
#2014-12-05|1206.11
#2014-12-08|1215.50
#2014-12-09|1229.77
#2014-12-10|1193.53
#2014-12-11|1182.88
#2014-12-12|1191.03
#2014-12-15|1165.95
#2014-12-16|1155.16
#2014-12-17|1157.57
#2014-12-18|1164.71
#2014-12-19|1177.50
#2014-12-22|1175.70
#2014-12-23|1166.77
#2014-12-24|1185.83
#2014-12-25|1182.35
#2014-12-26|1190.37
#2014-12-29|1191.92
#2014-12-30|1188.52
#2014-12-31|1183.95
#2015-01-01|1183.95
#2015-01-02|1181.84
#2015-01-05|1183.69
#2015-01-06|1158.79
#2015-01-07|1158.39
#2015-01-08|1168.27
#2015-01-09|1179.89
#2015-01-12|1180.99
#2015-01-13|1182.55
#2015-01-14|1189.23
#2015-01-15|1205.63
#2015-01-16|1175.15
#2015-01-19|1192.02
#2015-01-20|1195.89
#2015-01-21|1199.63
#2015-01-22|1194.09
#2015-01-23|1212.80
#2015-01-26|1210.39
#2015-01-27|1237.28
#2015-01-28|1247.05
#2015-01-29|1225.94
#2015-01-30|1239.72
#2015-02-02|1249.21
#2015-02-03|1222.87
#2015-02-04|1248.08
#2015-02-05|1231.44
#2015-02-06|1226.28
#2015-02-09|1238.27
#2015-02-10|1230.31
#2015-02-11|1219.17
#2015-02-12|1246.80
#2015-02-13|1249.76
#2015-02-16|1248.45
#2015-02-17|1238.09
#2015-02-18|1252.31
#2015-02-19|1269.93
#2015-02-20|1280.81
#2015-02-23|1286.33
#2015-02-24|1282.65
#2015-02-25|1288.56
#2015-02-26|1292.50
#2015-02-27|1297.40
#2015-03-02|1294.10
#2015-03-03|1296.93
#2015-03-04|1287.67
#2015-03-05|1287.46
#2015-03-06|1295.78
#2015-03-09|1283.98
#2015-03-10|1274.18
#2015-03-11|1265.25
#2015-03-12|1290.64
#2015-03-13|1294.47
#2015-03-16|1288.18
#2015-03-17|1296.25
#2015-03-18|1303.82
#2015-03-19|1302.21
#2015-03-20|1309.14
#2015-03-23|1325.46
#2015-03-24|1313.03
#2015-03-25|1330.70
#2015-03-26|1311.26
#2015-03-27|1299.17
#2015-03-30|1290.90
#2015-03-31|1286.37
#2015-04-01|1266.70
#2015-04-02|1281.90
#2015-04-03|1295.22
#2015-04-06|1290.26
#2015-04-07|1296.89
#2015-04-08|1316.69
#2015-04-09|1312.65
#2015-04-10|1303.53
#2015-04-13|1295.07
#2015-04-14|1311.43
#2015-04-15|1304.88
#2015-04-16|1307.69
#2015-04-17|1298.30
#2015-04-20|1287.51
#2015-04-21|1310.02
#2015-04-22|1313.77
#2015-04-23|1308.43
#2015-04-24|1325.02
#2015-04-27|1330.18
#2015-04-28|1339.58
#2015-04-29|1337.12
#2015-04-30|1294.03
#2015-05-01|1286.84
#2015-05-04|1288.32
#2015-05-05|1288.45
#2015-05-06|1292.25
#2015-05-07|1285.35
#2015-05-08|1295.98
#2015-05-11|1303.79
#2015-05-12|1300.10
#2015-05-13|1315.29
#2015-05-14|1301.48
#2015-05-15|1318.51
#2015-05-18|1321.18
#2015-05-19|1313.69
#2015-05-20|1318.31
#2015-05-21|1322.71
#2015-05-22|1323.60
#2015-05-25|1327.30
#2015-05-26|1309.81
#2015-05-27|1306.88
#2015-05-28|1307.28
#2015-05-29|1308.07
#2015-06-01|1313.11
#2015-06-02|1315.51
#2015-06-03|1305.07
#2015-06-04|1300.86
#2015-06-05|1288.92
#2015-06-08|1291.05
#2015-06-09|1280.10
#2015-06-10|1285.76
#2015-06-11|1287.81
#2015-06-12|1290.09
#2015-06-15|1283.28
#2015-06-16|1281.44
#2015-06-17|1266.15
#2015-06-18|1265.63
#2015-06-19|1283.40
#2015-06-22|1292.54
#2015-06-23|1311.44
#2015-06-24|1305.09
#2015-06-25|1301.58
#2015-06-26|1305.82
#2015-06-29|1285.83
#2015-06-30|1289.65
#2015-07-01|1280.27
#2015-07-02|1288.84
#2015-07-03|1293.34
#2015-07-06|1265.06
#2015-07-07|1280.88
#2015-07-08|1235.73
#2015-07-09|1233.82
#2015-07-10|1212.52
#2015-07-13|1221.07
#2015-07-14|1242.87
#2015-07-15|1242.73
#2015-07-16|1254.54
#2015-07-17|1253.73
#2015-07-20|1250.95
#2015-07-21|1258.19
#2015-07-22|1241.09
#2015-07-23|1243.44
#2015-07-24|1252.86
#2015-07-27|1231.89
#2015-07-28|1210.13
#2015-07-29|1212.68
#2015-07-30|1224.61
#2015-07-31|1236.89
#2015-08-03|1222.79
#2015-08-04|1210.71
#2015-08-05|1215.62
#2015-08-06|1234.75
#2015-08-07|1239.81
#2015-08-10|1242.76
#2015-08-11|1238.56
#2015-08-12|1230.40
#2015-08-13|1228.27
#2015-08-14|1225.93
#2015-08-17|1235.55
#2015-08-18|1239.59
#2015-08-19|1215.50
#2015-08-20|1210.27
#2015-08-21|1187.12
#2015-08-24|1155.21
#2015-08-25|1099.93
#2015-08-26|1143.00
#2015-08-27|1143.96
#2015-08-28|1184.81
#2015-08-31|1165.73
#2015-09-01|1131.62
#2015-09-02|1112.92
#2015-09-03|1109.49
#2015-09-04|1097.32
#2015-09-07|1097.64
#2015-09-08|1080.09
#2015-09-09|1139.56
#2015-09-10|1126.81
#2015-09-11|1118.93
#2015-09-14|1121.10
#2015-09-15|1124.03
#2015-09-16|1132.84
#2015-09-17|1144.65
#2015-09-18|1127.79
#2015-09-21|1116.74
#2015-09-22|1120.66
#2015-09-23|1114.61
#2015-09-24|1100.49
#2015-09-25|1099.12
#2015-09-28|1099.13
#2015-09-29|1059.38
#2015-09-30|1097.41
#2015-10-01|1125.75
#2015-10-02|1134.56
#2015-10-05|1153.36
#2015-10-06|1154.03
#2015-10-07|1173.57
#2015-10-08|1166.74
#2015-10-09|1193.93
#2015-10-12|1200.56
#2015-10-13|1196.07
#2015-10-14|1174.04
#2015-10-15|1188.40
#2015-10-16|1195.22
#2015-10-19|1176.27
#2015-10-20|1173.99
#2015-10-21|1196.15
#2015-10-22|1184.44
#2015-10-23|1200.17
#2015-10-26|1211.46
#2015-10-27|1204.38
#2015-10-28|1214.26
#2015-10-29|1206.48
#2015-10-30|1212.02
#2015-11-02|1198.68
#2015-11-03|1198.33
#2015-11-04|1200.81
#2015-11-05|1207.58
#2015-11-06|1196.37
#2015-11-09|1210.84
#2015-11-10|1199.89
#2015-11-11|1209.76
#2015-11-12|1204.74
#2015-11-13|1199.17
#2015-11-16|1184.73
#2015-11-17|1210.96
#2015-11-18|1206.69
#2015-11-19|1228.53
#2015-11-20|1238.54
#2015-11-23|1235.56
#2015-11-24|1249.16
#2015-11-25|1243.50
#2015-11-26|1243.58
#2015-11-27|1231.47
#2015-11-30|1225.41
#2015-12-01|1252.96
#2015-12-02|1235.10
#2015-12-03|1233.99
#2015-12-04|1218.22
#2015-12-07|1221.06
#2015-12-08|1204.66
#2015-12-09|1201.03
#2015-12-10|1197.68
#2015-12-11|1214.82
#2015-12-14|1205.08
#2015-12-15|1173.13
#2015-12-16|1201.73
#2015-12-17|1210.55
#2015-12-18|1200.59
#2015-12-21|1204.20
#2015-12-22|1209.65
#2015-12-23|1212.05
#2015-12-24|1215.41
#2015-12-25|1211.12
#2015-12-28|1229.09
#2015-12-29|1235.50
#2015-12-30|1230.91
#2015-12-31|1233.06
#2016-01-01|1233.06
#2016-01-04|1212.04
#2016-01-05|1207.41
#2016-01-06|1199.66
#2016-01-07|1162.45
#2016-01-08|1162.57
#2016-01-11|1158.92
#2016-01-12|1126.06
#2016-01-13|1157.35
#2016-01-14|1130.21
#2016-01-15|1129.88
#2016-01-18|1114.69
#2016-01-19|1112.09
#2016-01-20|1082.36
#2016-01-21|1057.57
#2016-01-22|1100.01
#2016-01-25|1115.27
#2016-01-26|1083.47
#2016-01-27|1108.78
#2016-01-28|1100.79
#2016-01-29|1112.53
#2016-02-01|1126.60
#2016-02-02|1100.94
#2016-02-03|1078.64
#2016-02-04|1109.46
#2016-02-05|1091.30
#2016-02-08|1120.75
#2016-02-09|1070.26
#2016-02-10|1051.27
#2016-02-11|1063.24
#2016-02-12| 985.73
#2016-02-15|1045.52
#2016-02-16|1058.10
#2016-02-17|1038.63
#2016-02-18|1079.46
#2016-02-19|1069.69
#2016-02-22|1068.60
#2016-02-23|1072.42
#2016-02-24|1065.86
#2016-02-25|1068.90
#2016-02-26|1056.84
#2016-02-29|1052.66
#2016-03-01|1046.94
#2016-03-02|1089.91
#2016-03-03|1100.95
#2016-03-04|1109.67
#2016-03-07|1113.04
#2016-03-08|1114.66
#2016-03-09|1097.58
#2016-03-10|1110.01
#2016-03-11|1117.61
#2016-03-14|1140.61
#2016-03-15|1133.56
#2016-03-16|1119.76
#2016-03-17|1144.29
#2016-03-18|1141.55
#2016-03-21|1138.75
#2016-03-22|1154.86
#2016-03-23|1138.74
#2016-03-24|1128.51
#2016-03-25|1139.67
#2016-03-28|1145.38
#2016-03-29|1144.40
#2016-03-30|1152.96
#2016-03-31|1147.97
#2016-04-01|1108.71
#2016-04-04|1123.35
#2016-04-05|1097.96
#2016-04-06|1096.44
#2016-04-07|1117.54
#2016-04-08|1121.70
#2016-04-11|1124.03
#2016-04-12|1131.52
#2016-04-13|1153.96
#2016-04-14|1185.96
#2016-04-15|1183.81
#2016-04-18|1158.30
#2016-04-19|1186.04
#2016-04-20|1192.31
#2016-04-21|1214.25
#2016-04-22|1194.77
#2016-04-25|1195.04
#2016-04-26|1182.70
#2016-04-27|1186.25
#2016-04-28|1179.60
#2016-04-29|1190.57
#2016-05-02|1172.89
#2016-05-03|1174.96
#2016-05-04|1160.36
#2016-05-05|1155.95
#2016-05-06|1152.77
#2016-05-09|1127.94
#2016-05-10|1154.80
#2016-05-11|1167.49
#2016-05-12|1173.15
#2016-05-13|1158.40
#2016-05-16|1165.11
#2016-05-17|1176.95
#2016-05-18|1165.47
#2016-05-19|1154.37
#2016-05-20|1158.90
#2016-05-23|1161.07
#2016-05-24|1141.85
#2016-05-25|1156.00
#2016-05-26|1165.90
#2016-05-27|1170.74
#2016-05-30|1165.52
#2016-05-31|1182.63
#2016-06-01|1180.13
#2016-06-02|1160.98
#2016-06-03|1176.71
#2016-06-06|1170.67
#2016-06-07|1184.64
#2016-06-08|1201.33
#2016-06-09|1192.41
#2016-06-10|1179.01
#2016-06-13|1144.15
#2016-06-14|1135.42
#2016-06-15|1140.18
#2016-06-16|1123.12
#2016-06-17|1136.74
#2016-06-20|1166.15
#2016-06-21|1164.46
#2016-06-22|1151.39
#2016-06-23|1154.40
#2016-06-24|1101.52
#2016-06-27|1113.17
#2016-06-28|1100.02
#2016-06-29|1123.56
#2016-06-30|1130.21
#2016-07-01|1140.54
#2016-07-04|1149.97
#2016-07-05|1155.90
#2016-07-06|1131.93
#2016-07-07|1128.01
#2016-07-08|1123.11
#2016-07-11|1148.13
#2016-07-12|1158.82
#2016-07-13|1176.44
#2016-07-14|1174.42
#2016-07-15|1183.20
#2016-07-18|1183.78
#2016-07-19|1183.83
#2016-07-20|1168.44
#2016-07-21|1189.44
#2016-07-22|1171.30
#2016-07-25|1176.51
#2016-07-26|1171.41
#2016-07-27|1216.68
#2016-07-28|1223.27
#2016-07-29|1249.83
#2016-08-01|1245.11
#2016-08-02|1240.42
#2016-08-03|1214.52
#2016-08-04|1251.43
#2016-08-05|1231.19
#2016-08-08|1250.18
#2016-08-09|1274.67
#2016-08-10|1276.79
#2016-08-11|1273.60
#2016-08-12|1289.40
#2016-08-15|1280.32
#2016-08-16|1280.03
#2016-08-17|1298.18
#2016-08-18|1288.99
#2016-08-19|1309.50
#2016-08-22|1318.36
#2016-08-23|1308.04
#2016-08-24|1310.64
#2016-08-25|1305.14
#2016-08-26|1305.91
#2016-08-29|1312.21
#2016-08-30|1306.28
#2016-08-31|1322.38
#2016-09-01|1312.57
#2016-09-02|1297.05
#2016-09-05|1306.07
#2016-09-06|1320.94
#2016-09-07|1327.56
#2016-09-08|1313.73
#2016-09-09|1302.39
#2016-09-12|1281.41
#2016-09-13|1278.53
#2016-09-14|1262.24
#2016-09-15|1262.75
#2016-09-16|1265.81
#2016-09-19|1270.54
#2016-09-20|1279.71
#2016-09-21|1323.78
#2016-09-22|1326.51
#2016-09-23|1320.51
#2016-09-26|1315.66
#2016-09-27|1341.09
#2016-09-28|1321.05
#2016-09-29|1329.27
#2016-09-30|1310.30
#2016-10-03|1316.63
#2016-10-04|1321.24
#2016-10-05|1319.34
#2016-10-06|1318.93
#2016-10-07|1325.23
#2016-10-10|1322.37
#2016-10-11|1327.35
#2016-10-12|1310.19
#2016-10-13|1310.91
#2016-10-14|1303.19
#2016-10-17|1314.68
#2016-10-18|1332.26
#2016-10-19|1341.36
#2016-10-20|1336.33
#2016-10-21|1340.33
#2016-10-24|1349.92
#2016-10-25|1356.46
#2016-10-26|1364.20
#2016-10-27|1350.23
#2016-10-28|1358.84
#2016-10-31|1363.28
#2016-11-01|1363.64
#2016-11-02|1351.04
#2016-11-03|1353.71
#2016-11-04|1347.88
#2016-11-07|1349.03
#2016-11-08|1349.26
#2016-11-09|1277.00
#2016-11-10|1340.76
#2016-11-11|1325.69
#2016-11-14|1328.05
#2016-11-15|1318.48
#2016-11-16|1320.00
#2016-11-17|1320.94
#2016-11-18|1308.23
#2016-11-21|1309.91
#2016-11-22|1316.47
#2016-11-23|1301.19
#2016-11-24|1290.92
#2016-11-25|1301.48
#2016-11-28|1313.17
#2016-11-29|1312.08
#2016-11-30|1304.28
#2016-12-01|1319.66
#2016-12-02|1316.84
#2016-12-05|1310.11
#2016-12-06|1331.76
#2016-12-07|1348.31
#2016-12-08|1374.50
#2016-12-09|1371.24
#2016-12-12|1366.10
#2016-12-13|1373.81
#2016-12-14|1371.38
#2016-12-15|1338.08
#2016-12-16|1344.42
#2016-12-19|1362.64
#2016-12-20|1355.17
#2016-12-21|1352.65
#2016-12-22|1359.75
#2016-12-23|1362.38
#2016-12-26|1357.95
#2016-12-27|1355.30
#2016-12-28|1354.54
#2016-12-29|1350.82
#2016-12-30|1348.30
#2017-01-02|1348.85
#2017-01-03|1339.67
#2017-01-04|1379.17
#2017-01-05|1390.03
#2017-01-06|1378.75
#2017-01-09|1378.62
#2017-01-10|1386.71
#2017-01-11|1390.51
#2017-01-12|1417.79
#2017-01-13|1410.56
#2017-01-16|1410.99
#2017-01-17|1408.99
#2017-01-18|1411.31
#2017-01-19|1401.29
#2017-01-20|1407.68
#2017-01-23|1424.57
#2017-01-24|1421.21
#2017-01-25|1438.06
#2017-01-26|1457.22
#2017-01-27|1448.78
#2017-01-30|1453.93
#2017-01-31|1450.81
#2017-02-01|1460.89
#2017-02-02|1463.78
#2017-02-03|1456.68
#2017-02-06|1455.12
#2017-02-07|1455.21
#2017-02-08|1473.27
#2017-02-09|1451.74
#2017-02-10|1477.42
#2017-02-13|1481.31
#2017-02-14|1471.64
#2017-02-15|1488.39
#2017-02-16|1501.49
#2017-02-17|1502.88
#2017-02-20|1494.84
#2017-02-21|1497.51
#2017-02-22|1504.25
#2017-02-23|1513.92
#2017-02-24|1501.07
#2017-02-27|1485.31
#2017-02-28|1493.01
#2017-03-01|1491.40
#2017-03-02|1495.60
#2017-03-03|1479.47
#2017-03-06|1483.89
#2017-03-07|1482.98
#2017-03-08|1465.05
#2017-03-09|1463.45
#2017-03-10|1470.42
#2017-03-13|1481.51
#2017-03-14|1478.24
#2017-03-15|1462.93
#2017-03-16|1493.82
#2017-03-17|1493.13
#2017-03-20|1496.36
#2017-03-21|1513.63
#2017-03-22|1482.13
#2017-03-23|1483.68
#2017-03-24|1501.26
#2017-03-27|1491.64
#2017-03-28|1523.60
#2017-03-29|1520.86
#2017-03-30|1508.64
#2017-03-31|1491.26
#2017-04-03|1502.65
#2017-04-04|1482.95
#2017-04-05|1479.90
#2017-04-06|1456.84
#2017-04-07|1464.99
#2017-04-10|1470.15
#2017-04-11|1479.10
#2017-04-12|1462.59
#2017-04-13|1456.87
#2017-04-14|1451.98
#2017-04-17|1457.34
#2017-04-18|1460.26
#2017-04-19|1460.65
#2017-04-20|1463.10
#2017-04-21|1482.03
#2017-04-24|1483.37
#2017-04-25|1490.93
#2017-04-26|1505.64
#2017-04-27|1517.81
#2017-04-28|1502.77
#2017-05-01|1510.79
#2017-05-02|1509.83
#2017-05-03|1506.27
#2017-05-04|1502.02
#2017-05-05|1501.55
#2017-05-08|1535.10
#2017-05-09|1510.96
#2017-05-10|1505.59
#2017-05-11|1518.81
#2017-05-12|1516.93
#2017-05-15|1491.72
#2017-05-16|1506.68
#2017-05-17|1519.80
#2017-05-18|1491.26
#2017-05-19|1500.15
#2017-05-22|1515.15
#2017-05-23|1511.97
#2017-05-24|1511.95
#2017-05-25|1512.15
#2017-05-26|1509.99
#2017-05-29|1512.35
#2017-05-30|1520.30
#2017-05-31|1526.59
#2017-06-01|1535.38
#2017-06-02|1558.13
#2017-06-05|1557.76
#2017-06-06|1568.71
#2017-06-07|1568.23
#2017-06-08|1553.57
#2017-06-09|1551.47
#2017-06-12|1559.33
#2017-06-13|1555.88
#2017-06-14|1560.17
#2017-06-15|1528.43
#2017-06-16|1536.95
#2017-06-19|1540.45
#2017-06-20|1553.94
#2017-06-21|1547.50
#2017-06-22|1554.87
#2017-06-23|1558.95
#2017-06-26|1559.69
#2017-06-27|1561.56
#2017-06-28|1570.04
#2017-06-29|1577.25
#2017-06-30|1573.89
#2017-07-03|1573.75
#2017-07-04|1561.60
#2017-07-05|1573.48
#2017-07-06|1565.57
#2017-07-07|1555.40
#2017-07-10|1561.49
#2017-07-11|1577.97
#2017-07-12|1593.81
#2017-07-13|1600.18
#2017-07-14|1625.53
#2017-07-17|1625.35
#2017-07-18|1639.76
#2017-07-19|1644.64
#2017-07-20|1667.23
#2017-07-21|1674.01
#2017-07-24|1676.33
#2017-07-25|1659.12
#2017-07-26|1643.49
#2017-07-27|1651.02
#2017-07-28|1631.21
#2017-07-31|1649.06
#2017-08-01|1664.48
#2017-08-02|1674.53
#2017-08-03|1673.25
#2017-08-04|1658.33
#2017-08-07|1673.70
#2017-08-08|1664.03
#2017-08-09|1635.34
#2017-08-10|1645.12
#2017-08-11|1644.90
#2017-08-14|1639.68
#2017-08-15|1638.94
#2017-08-16|1645.57
#2017-08-17|1658.59
#2017-08-18|1653.11
#2017-08-21|1661.27
#2017-08-22|1660.54
#2017-08-23|1671.05
#2017-08-24|1674.89
#2017-08-25|1686.02
#2017-08-28|1691.67
#2017-08-29|1692.97
#2017-08-30|1685.66
#2017-08-31|1695.08
#2017-09-01|1694.65
#2017-09-04|1682.66
#2017-09-05|1674.25
#2017-09-06|1685.57
#2017-09-07|1700.68
#2017-09-08|1706.46
#2017-09-11|1721.08
#2017-09-12|1715.85
#2017-09-13|1725.31
#2017-09-14|1724.42
#2017-09-15|1726.54
#2017-09-18|1720.64
#2017-09-19|1744.63
#2017-09-20|1731.97
#2017-09-21|1709.90
#2017-09-22|1691.54
#2017-09-25|1696.03
#2017-09-26|1688.34
#2017-09-27|1688.41
#2017-09-28|1707.27
#2017-09-29|1705.35
#2017-10-02|1701.50
#2017-10-03|1708.46
#2017-10-04|1709.26
#2017-10-05|1699.57
#2017-10-06|1701.27
#2017-10-09|1703.17
#2017-10-10|1727.41
#2017-10-11|1712.05
#2017-10-12|1705.06
#2017-10-13|1713.29
#2017-10-16|1713.88
#2017-10-17|1720.78
#2017-10-18|1715.82
#2017-10-19|1730.63
#2017-10-20|1729.47
#2017-10-23|1761.12
#2017-10-24|1767.14
#2017-10-25|1772.59
#2017-10-26|1774.46
#2017-10-27|1792.57
#2017-10-30|1806.34
#2017-10-31|1801.99
#2017-11-01|1824.20
#2017-11-02|1838.30
#2017-11-03|1830.83
#2017-11-06|1829.09
#2017-11-07|1847.00
#2017-11-08|1865.09
#2017-11-09|1862.71
#2017-11-10|1859.22
#2017-11-13|1829.05
#2017-11-14|1829.80
#2017-11-15|1800.78
#2017-11-16|1830.60
#2017-11-17|1837.46
#2017-11-20|1822.52
#2017-11-21|1849.15
#2017-11-22|1860.33
#2017-11-23|1867.44
#2017-11-24|1874.14
#2017-11-27|1868.43
#2017-11-28|1847.28
#2017-11-29|1848.48
#2017-11-30|1838.56
#2017-12-01|1839.55
#2017-12-04|1834.08
#2017-12-05|1820.10
#2017-12-06|1792.32
#2017-12-07|1807.41
#2017-12-08|1816.72
#2017-12-11|1831.89
#2017-12-12|1817.33
#2017-12-13|1796.87
#2017-12-14|1811.05
#2017-12-15|1806.51
#2017-12-18|1847.46
#2017-12-19|1835.38
#2017-12-20|1843.40
#2017-12-21|1834.84
#2017-12-22|1838.78
#2017-12-25|1847.17
#2017-12-26|1840.92
#2017-12-27|1842.47
#2017-12-28|1851.69
#2017-12-29|1849.41
#2018-01-01|1849.41
#2018-01-02|1860.38
#2018-01-03|1857.93
#2018-01-04|1901.97
#2018-01-05|1915.51
#2018-01-08|1928.11
#2018-01-09|1948.79
#2018-01-10|1948.72
#2018-01-11|1939.49
#2018-01-12|1937.47
#2018-01-15|1953.70
#2018-01-16|1960.08
#2018-01-17|1944.48
#2018-01-18|1915.38
#2018-01-19|1931.02
#2018-01-22|1933.18
#2018-01-23|1953.94
#2018-01-24|1964.89
#2018-01-25|1961.05
#2018-01-26|1964.83
#2018-01-29|1985.08
#2018-01-30|1949.12
#2018-01-31|1930.73
#2018-02-01|1944.01
#2018-02-02|1899.47
#2018-02-05|1845.19
#2018-02-06|1771.55
#2018-02-07|1768.13
#2018-02-08|1786.69
#2018-02-09|1748.46
#2018-02-12|1754.97
#2018-02-13|1759.34
#2018-02-14|1768.99
#2018-02-15|1779.58
#2018-02-16|1804.68
#2018-02-19|1844.98
#2018-02-20|1820.24
#2018-02-21|1824.23
#2018-02-22|1811.86
#2018-02-23|1844.96
#2018-02-26|1854.26
#2018-02-27|1861.01
#2018-02-28|1849.51
#2018-03-01|1808.20
#2018-03-02|1798.47
#2018-03-05|1760.44
#2018-03-06|1791.82
#2018-03-07|1774.15
#2018-03-08|1782.83
#2018-03-09|1796.19
#2018-03-12|1836.49
#2018-03-13|1839.01
#2018-03-14|1834.18
#2018-03-15|1834.78
#2018-03-16|1819.04
#2018-03-19|1800.85
#2018-03-20|1784.68
#2018-03-21|1785.03
#2018-03-22|1806.92
#2018-03-23|1728.40
#2018-03-26|1747.51
#2018-03-27|1785.42
#2018-03-28|1757.84
#2018-03-29|1754.98
#2018-03-30|1769.92
#2018-04-02|1769.10
#2018-04-03|1756.24
#2018-04-04|1729.53
#2018-04-05|1738.29
#2018-04-06|1721.84
#2018-04-09|1725.27
#2018-04-10|1747.55
#2018-04-11|1758.21
#2018-04-12|1745.10
#2018-04-13|1760.12
#2018-04-16|1758.71
#2018-04-17|1757.33
#2018-04-18|1782.68
#2018-04-19|1799.78
#2018-04-20|1771.85
#2018-04-23|1758.78
#2018-04-24|1761.16
#2018-04-25|1739.64
#2018-04-26|1739.84
#2018-04-27|1739.44
#2018-04-30|1740.45
#2018-05-01|1733.79
#2018-05-02|1736.87
#2018-05-03|1752.53
#2018-05-04|1748.84
#2018-05-07|1732.34
#2018-05-08|1731.19
#2018-05-09|1732.78
#2018-05-10|1748.93
#2018-05-11|1765.43
#2018-05-14|1766.85
#2018-05-15|1753.87
#2018-05-16|1750.78
#2018-05-17|1763.65
#2018-05-18|1775.69
#2018-05-21|1769.35
#2018-05-22|1767.18
#2018-05-23|1766.86
#2018-05-24|1751.55
#2018-05-25|1749.10
#2018-05-28|1758.19
#2018-05-29|1749.69
#2018-05-30|1712.64
#2018-05-31|1733.04
#2018-06-01|1716.84
#2018-06-04|1749.97
#2018-06-05|1749.62
#2018-06-06|1744.97
#2018-06-07|1767.60
#2018-06-08|1762.72
#2018-06-11|1756.36
#2018-06-12|1743.48
#2018-06-13|1741.20
#2018-06-14|1714.64
#2018-06-15|1693.61
#2018-06-18|1666.64
#2018-06-19|1630.46
#2018-06-20|1629.98
#2018-06-21|1625.69
#2018-06-22|1629.29
#2018-06-25|1622.24
#2018-06-26|1635.39
#2018-06-27|1617.96
#2018-06-28|1622.30
#2018-06-29|1624.98
#2018-07-02|1593.65
#2018-07-03|1591.47
#2018-07-04|1585.98
#2018-07-05|1577.50
#2018-07-06|1602.03
#2018-07-09|1621.20
#2018-07-10|1623.85
#2018-07-11|1605.23
#2018-07-12|1589.99
#2018-07-13|1613.52
#2018-07-16|1610.56
#2018-07-17|1618.15
#2018-07-18|1625.23
#2018-07-19|1625.91
#2018-07-20|1634.67
#2018-07-23|1624.73
#2018-07-24|1628.62
#2018-07-25|1662.24
#2018-07-26|1683.08
#2018-07-27|1703.26
#2018-07-30|1699.68
#2018-07-31|1680.35
#2018-08-01|1702.66
#2018-08-02|1694.95
#2018-08-03|1693.47
#2018-08-06|1672.03
#2018-08-07|1682.83
#2018-08-08|1674.53
#2018-08-09|1687.82
#2018-08-10|1658.95
#2018-08-13|1614.53
#2018-08-14|1636.22
#2018-08-15|1626.14
#2018-08-16|1609.73
#2018-08-17|1617.08
#2018-08-20|1612.77
#2018-08-21|1616.98
#2018-08-22|1631.04
#2018-08-23|1618.92
#2018-08-24|1626.85
#2018-08-27|1655.52
#2018-08-28|1664.28
#2018-08-29|1665.75
#2018-08-30|1665.55
#2018-08-31|1657.31
#2018-09-03|1632.64
#2018-09-04|1620.18
#2018-09-05|1664.96
#2018-09-06|1597.85
#2018-09-07|1574.53
#2018-09-10|1568.83
#2018-09-11|1563.10
#2018-09-12|1545.43
#2018-09-13|1550.82
#2018-09-14|1580.19
#2018-09-17|1579.36
#2018-09-18|1609.21
#2018-09-19|1630.45
#2018-09-20|1621.83
#2018-09-21|1642.37
#2018-09-24|1641.68
#2018-09-25|1658.86
#2018-09-26|1662.93
#2018-09-27|1640.46
#2018-09-28|1654.15
#2018-10-01|1659.02
#2018-10-02|1664.42
#2018-10-03|1642.24
#2018-10-04|1637.53
#2018-10-05|1607.07
#2018-10-08|1612.72
#2018-10-09|1583.66
#2018-10-10|1567.58
#2018-10-11|1507.87
#2018-10-12|1525.48
#2018-10-15|1509.54
#2018-10-16|1515.03
#2018-10-17|1536.03
#2018-10-18|1505.15
#2018-10-19|1497.58
#2018-10-22|1502.62
#2018-10-23|1462.23
#2018-10-24|1443.32
#2018-10-25|1399.73
#2018-10-26|1395.78
#2018-10-29|1398.84
#2018-10-30|1419.17
#2018-10-31|1445.10
#2018-11-01|1448.79
#2018-11-02|1494.35
#2018-11-05|1473.14
#2018-11-06|1474.00
#2018-11-07|1471.13
#2018-11-08|1483.45
#2018-11-09|1480.81
#2018-11-12|1487.59
#2018-11-13|1444.98
#2018-11-14|1463.65
#2018-11-15|1469.88
#2018-11-16|1455.82
#2018-11-19|1478.63
#2018-11-20|1466.86
#2018-11-21|1469.12
#2018-11-22|1467.60
#2018-11-23|1465.53
#2018-11-26|1464.07
#2018-11-27|1471.69
#2018-11-28|1482.28
#2018-11-29|1495.29
#2018-11-30|1500.19
#2018-12-03|1526.01
#2018-12-04|1498.45
#2018-12-05|1475.51
#2018-12-06|1453.76
#2018-12-07|1444.06
#2018-12-10|1406.60
#2018-12-11|1383.26
#2018-12-12|1410.51
#2018-12-13|1418.87
#2018-12-14|1398.13
#2018-12-17|1404.79
#2018-12-18|1389.81
#2018-12-19|1395.67
#2018-12-20|1356.34
#2018-12-21|1346.90
#2018-12-24|1353.18
#2018-12-25|1305.38
#2018-12-26|1322.02
#2018-12-27|1367.49
#2018-12-28|1374.32
#2018-12-31|1381.62
#2019-01-01|1381.62
#2019-01-02|1379.29
#2019-01-03|1391.27
#2019-01-04|1354.68
#2019-01-07|1400.48
#2019-01-08|1405.98
#2019-01-09|1424.06
#2019-01-10|1412.13
#2019-01-11|1421.02
#2019-01-14|1419.63
#2019-01-15|1435.94
#2019-01-16|1426.07
#2019-01-17|1422.74
#2019-01-18|1427.75
#2019-01-21|1441.93
#2019-01-22|1427.10
#2019-01-23|1427.21
#2019-01-24|1435.13
#2019-01-25|1462.00
#2019-01-28|1461.28
#2019-01-29|1455.90
#2019-01-30|1454.23
#2019-01-31|1469.71
#2019-02-01|1458.61
#2019-02-04|1464.42
#2019-02-05|1475.73
#2019-02-06|1473.66
#2019-02-07|1451.61
#2019-02-08|1406.61
#2019-02-11|1398.11
#2019-02-12|1434.91
#2019-02-13|1453.47
#2019-02-14|1457.34
#2019-02-15|1442.85
#2019-02-18|1473.65
#2019-02-19|1478.68
#2019-02-20|1487.62
#2019-02-21|1483.68
#2019-02-22|1480.11
#2019-02-25|1487.18
#2019-02-26|1481.57
#2019-02-27|1484.15
#2019-02-28|1462.45
#2019-03-01|1456.06
#2019-03-04|1470.91
#2019-03-05|1455.85
#2019-03-06|1454.23
#2019-03-07|1435.17
#2019-03-08|1408.76
#2019-03-11|1418.10
#2019-03-12|1439.63
#2019-03-13|1433.18
#2019-03-14|1409.34
#2019-03-15|1427.88
#2019-03-18|1439.17
#2019-03-19|1434.50
#2019-03-20|1434.16
#2019-03-21|1444.72
#2019-03-22|1457.69
#2019-03-25|1416.59
#2019-03-26|1442.24
#2019-03-27|1437.76
#2019-03-28|1410.90
#2019-03-29|1414.22
#2019-04-01|1446.82
#2019-04-02|1455.56
#2019-04-03|1478.33
#2019-04-04|1480.90
#2019-04-05|1496.78
#2019-04-08|1492.64
#2019-04-09|1492.35
#2019-04-10|1491.46
#2019-04-11|1484.58
#2019-04-12|1474.87
#2019-04-15|1498.11
#2019-04-16|1491.17
#2019-04-17|1490.68
#2019-04-18|1474.53
#2019-04-19|1481.04
#2019-04-22|1477.84
#2019-04-23|1474.34
#2019-04-24|1455.59
#2019-04-25|1460.58
#2019-04-26|1452.16
#2019-04-29|1452.98
#2019-04-30|1453.49
#2019-05-01|1455.79
#2019-05-02|1452.82
#2019-05-03|1455.76
#2019-05-06|1458.30
#2019-05-07|1430.63
#2019-05-08|1404.47
#2019-05-09|1377.33
#2019-05-10|1367.60
#2019-05-13|1357.76
#2019-05-14|1361.59
#2019-05-15|1377.77
#2019-05-16|1363.61
#2019-05-17|1370.03
#2019-05-20|1357.28
#2019-05-21|1346.16
#2019-05-22|1349.18
#2019-05-23|1343.85
#2019-05-24|1353.16
#2019-05-27|1349.83
#2019-05-28|1352.87
#2019-05-29|1342.96
#2019-05-30|1347.01
#2019-05-31|1342.75
#2019-06-03|1332.96
#2019-06-04|1350.60
#2019-06-05|1380.34
#2019-06-06|1375.61
#2019-06-07|1382.85
#2019-06-10|1397.49
#2019-06-11|1411.34
#2019-06-12|1409.76
#2019-06-13|1399.80
#2019-06-14|1397.06
#2019-06-17|1383.51
#2019-06-18|1379.54
#2019-06-19|1409.76
#2019-06-20|1420.49
#2019-06-21|1419.34
#2019-06-24|1429.12
#2019-06-25|1431.82
#2019-06-26|1415.18
#2019-06-27|1443.48
#2019-06-28|1441.71
#2019-07-01|1462.03
#2019-07-02|1463.58
#2019-07-03|1450.75
#2019-07-04|1458.63
#2019-07-05|1449.02
#2019-07-08|1427.20
#2019-07-09|1402.57
#2019-07-10|1387.92
#2019-07-11|1401.66
#2019-07-12|1405.33
#2019-07-15|1409.25
#2019-07-16|1404.38
#2019-07-17|1412.35
#2019-07-18|1383.43
#2019-07-19|1417.76
#2019-07-22|1413.03
#2019-07-23|1424.42
#2019-07-24|1434.31
#2019-07-25|1444.38
#2019-07-26|1429.34
#2019-07-29|1420.59
#2019-07-30|1434.66
#2019-07-31|1440.75
#2019-08-01|1429.87
#2019-08-02|1406.96
#2019-08-05|1373.83
#2019-08-06|1359.26
#2019-08-07|1354.23
#2019-08-08|1358.96
#2019-08-09|1373.43
#2019-08-12|1375.46
#2019-08-13|1346.68
#2019-08-14|1382.25
#2019-08-15|1365.52
#2019-08-16|1356.67
#2019-08-19|1366.28
#2019-08-20|1377.59
#2019-08-21|1365.27
#2019-08-22|1362.08
#2019-08-23|1372.79
#2019-08-26|1341.49
#2019-08-27|1354.01
#2019-08-28|1358.33
#2019-08-29|1355.98
#2019-08-30|1383.05
#2019-09-02|1370.91
#2019-09-03|1383.89
#2019-09-04|1371.06
#2019-09-05|1400.74
#2019-09-06|1412.25
#2019-09-09|1417.40
#2019-09-10|1434.80
#2019-09-11|1456.00
#2019-09-12|1471.34
#2019-09-13|1482.82
#2019-09-16|1485.11
#2019-09-17|1462.55
#2019-09-18|1463.06
#2019-09-19|1475.83
#2019-09-20|1481.84
#2019-09-23|1484.79
#2019-09-24|1496.21
#2019-09-25|1472.73
#2019-09-26|1480.69
#2019-09-27|1456.15
#2019-09-30|1444.94
#2019-10-01|1471.74
#2019-10-02|1460.85
#2019-10-03|1438.49
#2019-10-04|1443.08
#2019-10-07|1438.61
#2019-10-08|1453.77
#2019-10-09|1449.59
#2019-10-10|1458.95
#2019-10-11|1474.02
#2019-10-14|1479.27
#2019-10-15|1497.40
#2019-10-16|1502.97
#2019-10-17|1502.97
#2019-10-18|1513.35
#2019-10-21|1513.94
#2019-10-22|1516.17
#2019-10-23|1517.44
#2019-10-24|1520.25
#2019-10-25|1521.81
#2019-10-28|1508.75
#2019-10-29|1533.14
#2019-10-30|1524.19
#2019-10-31|1532.98
#2019-11-01|1529.07
#2019-11-04|1528.09
#2019-11-05|1556.85
#2019-11-06|1564.75
#2019-11-07|1559.46
#2019-11-08|1562.55
#2019-11-11|1564.20
#2019-11-12|1570.01
#2019-11-13|1565.34
#2019-11-14|1538.62
#2019-11-15|1557.03
#2019-11-18|1548.45
#2019-11-19|1533.13
#2019-11-20|1517.93
#2019-11-21|1507.95
#2019-11-22|1513.83
#2019-11-25|1521.72
#2019-11-26|1520.79
#2019-11-27|1518.29
#2019-11-28|1512.15
#2019-11-29|1499.44
#2019-12-02|1519.15
#2019-12-03|1516.11
#2019-12-04|1499.36
#2019-12-05|1506.74
#2019-12-06|1508.10
#2019-12-09|1518.41
#2019-12-10|1515.79
#2019-12-11|1515.50
#2019-12-12|1515.08
#2019-12-13|1550.39
#2019-12-16|1534.99
#2019-12-17|1544.49
#2019-12-18|1533.21
#2019-12-19|1535.37
#2019-12-20|1536.16
#2019-12-23|1529.52
#2019-12-24|1531.66
#2019-12-25|1522.13
#2019-12-26|1533.26
#2019-12-27|1537.01
#2019-12-30|1531.52
#2019-12-31|1533.86
#2020-01-01|1533.86
#2020-01-02|1536.65
#2020-01-03|1537.99
#2020-01-06|1506.94
#2020-01-07|1521.28
#2020-01-08|1482.34
#2020-01-09|1499.05
#2020-01-10|1504.32
#2020-01-13|1502.76
#2020-01-14|1521.81
#2020-01-15|1518.36
#2020-01-16|1515.08
#2020-01-17|1528.25
#2020-01-20|1543.52
#2020-01-21|1525.66
#2020-01-22|1542.44
#2020-01-23|1525.36
#2020-01-24|1526.36
#2020-01-27|1501.63
#2020-01-28|1481.57
#2020-01-29|1497.75
#2020-01-30|1486.71
#2020-01-31|1500.22
#2020-02-03|1485.51
#2020-02-04|1499.53
#2020-02-05|1510.82
#2020-02-06|1548.12
#2020-02-07|1536.87
#2020-02-10|1524.76
#2020-02-11|1531.73
#2020-02-12|1524.63
#2020-02-13|1527.31
#2020-02-14|1526.50
#2020-02-17|1515.96
#2020-02-18|1497.01
#2020-02-19|1479.33
#2020-02-20|1473.54
#2020-02-21|1472.89
#2020-02-24|1475.94
#2020-02-25|1444.00
#2020-02-26|1430.93
#2020-02-27|1401.79
#2020-02-28|1365.74
#2020-03-02|1371.89
#2020-03-03|1366.34
#2020-03-04|1364.81
#2020-03-05|1390.13
#2020-03-06|1365.03
#2020-03-09|1319.02
#2020-03-10|1310.43
#2020-03-11|1273.10
#2020-03-12|1199.86
#2020-03-13|1120.65
#2020-03-16|1092.82
#2020-03-17|1088.75
#2020-03-18|1064.22
#2020-03-19|1030.56
#2020-03-20|1039.23
#2020-03-23|1033.15
#2020-03-24|1090.67
#2020-03-25|1173.04
#2020-03-26|1170.46
#2020-03-27|1242.50
#2020-03-30|1233.23
#2020-03-31|1214.25
#2020-04-01|1176.72
#2020-04-02|1146.96
#2020-04-03|1135.81
#2020-04-06|1179.40
#2020-04-07|1212.07
#2020-04-08|1223.73
#2020-04-09|1226.60
#2020-04-10|1242.21
#2020-04-13|1220.88
#2020-04-14|1255.46
#2020-04-15|1246.77
#2020-04-16|1240.46
#2020-04-17|1274.92
#2020-04-20|1267.61
#2020-04-21|1245.96
#2020-04-22|1233.52
#2020-04-23|1270.12
#2020-04-24|1258.01
#2020-04-27|1292.54
#2020-04-28|1294.82
#2020-04-29|1304.17
#2020-04-30|1323.49
#2020-05-01|1289.57
#2020-05-04|1279.69
#2020-05-05|1283.91
#2020-05-06|1291.73
#2020-05-07|1288.42
#2020-05-08|1311.52
#2020-05-11|1316.82
#2020-05-12|1312.37
#2020-05-13|1319.96
#2020-05-14|1294.99
#2020-05-15|1303.38
#2020-05-18|1300.29
#2020-05-19|1326.50
#2020-05-20|1342.05
#2020-05-21|1345.50
#2020-05-22|1328.90
#2020-05-25|1348.69
#2020-05-26|1399.82
#2020-05-27|1405.64
#2020-05-28|1420.88
#2020-05-29|1399.36
#2020-06-01|1411.80
#2020-06-02|1413.99
#2020-06-03|1431.72
#2020-06-04|1432.85
#2020-06-05|1442.73
#2020-06-08|1466.60
#2020-06-09|1468.75
#2020-06-10|1485.22
#2020-06-11|1462.95
#2020-06-12|1430.42
#2020-06-15|1381.72
#2020-06-16|1462.64
#2020-06-17|1454.33
#2020-06-18|1457.42
#2020-06-19|1456.08
#2020-06-22|1454.05
#2020-06-23|1465.14
#2020-06-24|1449.50
#2020-06-25|1424.00
#2020-06-26|1437.87
#2020-06-29|1412.61
#2020-06-30|1433.99
#2020-07-01|1420.88
#2020-07-02|1413.49
#2020-07-03|1429.76
#2020-07-06|1452.59
#2020-07-07|1441.08
#2020-07-08|1431.86
#2020-07-09|1446.71
#2020-07-10|1426.39
#2020-07-13|1465.91
#2020-07-14|1463.54
#2020-07-15|1491.69
#2020-07-16|1474.15
#2020-07-17|1458.68
#2020-07-20|1468.52
#2020-07-21|1482.09
#2020-07-22|1484.99
#2020-07-23|1488.28
#2020-07-24|1496.25
#2020-07-27|1514.29
#2020-07-28|1512.45
#2020-07-29|1483.84
#2020-07-30|1480.35
#2020-07-31|1432.60
#2020-08-03|1465.54
#2020-08-04|1509.50
#2020-08-05|1537.54
#2020-08-06|1543.73
#2020-08-07|1540.17
#2020-08-10|1542.27
#2020-08-11|1577.95
#2020-08-12|1587.35
#2020-08-13|1595.35
#2020-08-14|1584.42
#2020-08-17|1571.51
#2020-08-18|1574.04
#2020-08-19|1571.98
#2020-08-20|1538.34
#2020-08-21|1559.15
#2020-08-24|1575.25
#2020-08-25|1601.09
#2020-08-26|1611.72
#2020-08-27|1600.07
#2020-08-28|1606.69
#2020-08-31|1600.21
#2020-09-01|1600.37
#2020-09-02|1607.60
#2020-09-03|1635.90
#2020-09-04|1626.46
#2020-09-07|1626.00
#2020-09-08|1639.93
#2020-09-09|1623.79
#2020-09-10|1653.59
#2020-09-11|1654.98
#2020-09-14|1689.21
#2020-09-15|1689.00
#2020-09-16|1675.67
#2020-09-17|1661.79
#2020-09-18|1691.24
#2020-09-21|1673.16
#2020-09-22|1663.65
#2020-09-23|1646.11
#2020-09-24|1616.61
#2020-09-25|1628.78
#2020-09-28|1649.30
#2020-09-29|1650.01
#2020-09-30|1615.75
#2020-10-01|1615.32
#2020-10-02|1600.62
#2020-10-05|1633.52
#2020-10-06|1653.68
#2020-10-07|1656.20
#2020-10-08|1681.72
#2020-10-09|1680.02
#2020-10-12|1681.84
#2020-10-13|1670.41
#2020-10-14|1665.30
#2020-10-15|1664.53
#2020-10-16|1648.49
#2020-10-19|1656.45
#2020-10-20|1649.23
#2020-10-21|1689.15
#2020-10-22|1676.89
#2020-10-23|1684.23
#2020-10-26|1690.46
#2020-10-27|1683.13
#2020-10-28|1679.02
#2020-10-29|1665.45
#2020-10-30|1618.69
#2020-11-02|1642.98
#2020-11-03|1662.64
#2020-11-04|1675.86
#2020-11-05|1698.99
#2020-11-06|1734.45
#2020-11-09|1747.97
#2020-11-10|1753.67
#2020-11-11|1759.19
#2020-11-12|1764.25
#2020-11-13|1757.60
#2020-11-16|1776.85
#2020-11-17|1789.55
#2020-11-18|1804.00
#2020-11-19|1807.77
#2020-11-20|1813.59
#2020-11-23|1813.70
#2020-11-24|1862.48
#2020-11-25|1875.08
#2020-11-26|1893.63
#2020-11-27|1905.65
#2020-11-30|1868.33
#2020-12-01|1904.29
#2020-12-02|1929.39
#2020-12-03|1945.45
#2020-12-04|1957.37
#2020-12-07|1937.42
#2020-12-08|1921.02
#2020-12-09|1958.25
#2020-12-10|1935.14
#2020-12-11|1933.09
#2020-12-14|1930.64
#2020-12-15|1938.69
#2020-12-16|1954.67
#2020-12-17|1955.42
#2020-12-18|1948.77
#2020-12-21|1955.73
#2020-12-22|1914.47
#2020-12-23|1916.54
#2020-12-24|1936.13
#2020-12-25|1953.52
#2020-12-28|1958.41
#2020-12-29|1999.72
#2020-12-30|1999.75
#2020-12-31|1999.36
#2021-01-01|1999.36
#2021-01-04|2006.32
#2021-01-05|2015.37
#2021-01-06|1999.79
#2021-01-07|2063.01
#2021-01-08|2104.90
#2021-01-11|2090.32
#2021-01-12|2099.77
#2021-01-13|2126.76
#2021-01-14|2127.97
#2021-01-15|2092.46
#2021-01-18|2070.77
#2021-01-19|2103.74
#2021-01-20|2135.04
#2021-01-21|2150.93
#2021-01-22|2143.10
#2021-01-25|2180.23
#2021-01-26|2158.09
#2021-01-27|2149.21
#2021-01-28|2119.67
#2021-01-29|2069.58
#2021-02-01|2100.79
#2021-02-02|2125.33
#2021-02-03|2159.17
#2021-02-04|2130.73
#2021-02-05|2139.55
#2021-02-08|2150.05
#2021-02-09|2157.04
#2021-02-10|2154.34
#2021-02-11|2153.03
#2021-02-12|2148.33
#2021-02-15|2174.22
#2021-02-16|2165.78
#2021-02-17|2150.51
#2021-02-18|2125.41
#2021-02-19|2126.89
#2021-02-22|2130.68
#2021-02-23|2122.51
#2021-02-24|2066.76
#2021-02-25|2104.13
#2021-02-26|2009.61
#2021-03-01|2043.18
#2021-03-02|2052.27
#2021-03-03|2059.41
#2021-03-04|2036.42
#2021-03-05|2048.73
#2021-03-08|2030.78
#2021-03-09|2034.88
#2021-03-10|2044.78
#2021-03-11|2080.97
#2021-03-12|2119.46
#2021-03-15|2129.62
#2021-03-16|2113.08
#2021-03-17|2109.02
#2021-03-18|2143.59
#2021-03-19|2140.89
#2021-03-22|2120.84
#2021-03-23|2094.93
#2021-03-24|2061.20
#2021-03-25|2094.57
#2021-03-26|2107.85
#2021-03-29|2116.61
#2021-03-30|2097.70
#2021-03-31|2071.34
#2021-04-01|2081.50
#2021-04-02|2100.98
#2021-04-05|2112.89
#2021-04-06|2100.68
#2021-04-07|2118.39
#2021-04-08|2119.11
#2021-04-09|2118.76
#2021-04-12|2099.43
#2021-04-13|2117.66
#2021-04-14|2128.45
#2021-04-15|2140.19
#2021-04-16|2146.49
#2021-04-19|2175.73
#2021-04-20|2151.42
#2021-04-21|2100.13
#2021-04-22|2143.60
#2021-04-23|2124.22
#2021-04-26|2133.05
#2021-04-27|2108.39
#2021-04-28|2086.73
#2021-04-29|2103.22
#2021-04-30|2080.74
#2021-05-03|2069.58
#2021-05-04|2070.69
#2021-05-05|2071.49
#2021-05-06|2116.80
#2021-05-07|2125.00
#2021-05-10|2143.37
#2021-05-11|2099.21
#2021-05-12|2030.79
#2021-05-13|2016.23
#2021-05-14|2048.99
#2021-05-17|2042.36
#2021-05-18|2074.38
#2021-05-19|2053.58
#2021-05-20|2061.59
#2021-05-21|2062.51
#2021-05-24|2080.90
#2021-05-25|2087.84
#2021-05-26|2073.06
#2021-05-27|2027.04
#2021-05-28|2078.36
#2021-05-31|2050.24
#2021-06-01|2066.57
#2021-06-02|2085.54
#2021-06-03|2081.59
#2021-06-04|2095.76
#2021-06-07|2098.40
#2021-06-08|2074.80
#2021-06-09|2046.45
#2021-06-10|2048.99
#2021-06-11|2058.98
#2021-06-14|2059.53
#2021-06-15|2066.35
#2021-06-16|2068.44
#2021-06-17|2055.22
#2021-06-18|2048.34
#2021-06-21|1983.08
#2021-06-22|2029.06
#2021-06-23|2015.41
#2021-06-24|2016.52
#2021-06-25|2046.78
#2021-06-28|2051.40
#2021-06-29|2038.55
#2021-06-30|2032.94
#2021-07-01|2023.14
#2021-07-02|2033.54
#2021-07-05|2042.88
#2021-07-06|2053.39
#2021-07-07|2015.46
#2021-07-08|2001.87
#2021-07-09|1974.53
#2021-07-12|2022.77
#2021-07-13|2041.54
#2021-07-14|2032.08
#2021-07-15|2010.21
#2021-07-16|2013.13
#2021-07-19|1993.07
#2021-07-20|1956.33
#2021-07-21|1972.63
#2021-07-22|1983.77
#2021-07-23|1978.50
#2021-07-26|1999.75
#2021-07-27|2022.83
#2021-07-28|2005.61
#2021-07-29|2027.95
#2021-07-30|2006.48
#2021-08-02|2065.79
#2021-08-03|2064.69
#2021-08-04|2041.29
#2021-08-05|2039.49
#2021-08-06|2026.42
#2021-08-09|2028.91
#2021-08-10|2022.36
#2021-08-11|2034.02
#2021-08-12|2070.48
#2021-08-13|2067.32
#2021-08-16|2046.25
#2021-08-17|2028.74
#2021-08-18|2039.52
#2021-08-19|2007.21
#2021-08-20|1985.13
#2021-08-23|1991.28
#2021-08-24|2009.61
#2021-08-25|2004.04
#2021-08-26|1992.39
#2021-08-27|1987.94
#2021-08-30|2010.99
#2021-08-31|2031.68
#2021-09-01|2030.49
#2021-09-02|2037.82
#2021-09-03|2087.59
#2021-09-06|2108.05
#2021-09-07|2129.93
#2021-09-08|2144.82
#2021-09-09|2143.50
#2021-09-10|2179.91
#2021-09-13|2200.97
#2021-09-14|2224.83
#2021-09-15|2200.10
#2021-09-16|2194.20
#2021-09-17|2189.06
#2021-09-20|2194.85
#2021-09-21|2173.84
#2021-09-22|2135.03
#2021-09-23|2141.60
#2021-09-24|2152.95
#2021-09-27|2144.70
#2021-09-28|2131.56
#2021-09-29|2079.60
#2021-09-30|2067.87
#2021-10-01|2025.87
#2021-10-04|2006.75
#2021-10-05|1973.93
#2021-10-06|1985.40
#2021-10-07|1973.83
#2021-10-08|1986.60
#2021-10-11|2001.48
#2021-10-12|2005.90
#2021-10-13|1998.80
#2021-10-14|2024.21
#2021-10-15|2056.73
#2021-10-18|2052.84
#2021-10-19|2060.14
#2021-10-20|2052.74
#2021-10-21|2030.00
#2021-10-22|2029.65
#2021-10-25|2030.29
#2021-10-26|2039.78
#2021-10-27|2057.41
#2021-10-28|2068.95
#2021-10-29|2053.79
#2021-11-01|2071.79
#2021-11-02|2054.67
#2021-11-03|2040.09
#2021-11-04|2069.58
#2021-11-05|2043.45
#2021-11-08|2044.84
#2021-11-09|2021.63
#2021-11-10|1989.83
#2021-11-11|2003.90
#2021-11-12|2038.76
#2021-11-15|2038.45
#2021-11-16|2019.07
#2021-11-17|2014.97
#2021-11-18|2013.40
#2021-11-19|2028.72
#2021-11-22|2010.60
#2021-11-23|1999.85
#2021-11-24|1976.01
#2021-11-25|1988.32
#2021-11-26|1961.62
#2021-11-29|1917.89
#2021-11-30|1900.19
#2021-12-01|1929.61
#2021-12-02|1915.25
#2021-12-03|1939.74
#2021-12-06|1942.37
#2021-12-07|1969.71
#2021-12-08|1990.53
#2021-12-09|1983.44
#2021-12-10|1965.84
#2021-12-13|1966.27
#2021-12-14|1953.78
#2021-12-15|1947.03
#2021-12-16|1976.58
#2021-12-17|1956.49
#2021-12-20|1899.65
#2021-12-21|1915.82
#2021-12-22|1904.62
#2021-12-23|1926.73
#2021-12-24|1926.42
#2021-12-27|1909.50
#2021-12-28|1937.33
#2021-12-29|1929.78
#2021-12-30|1917.89
#2021-12-31|1918.08
#2022-01-03|1911.60
#2022-01-04|1936.78
#2022-01-05|1948.18
#2022-01-06|1917.27
#2022-01-07|1937.51
#2022-01-10|1941.69
#2022-01-11|1931.43
#2022-01-12|1999.27
#2022-01-13|2003.56
#2022-01-14|1964.64
#2022-01-17|1950.56
#2022-01-18|1935.40
#2022-01-19|1893.37
#2022-01-20|1928.67
#2022-01-21|1909.49
#2022-01-24|1896.08
#2022-01-25|1847.07
#2022-01-26|1838.27
#2022-01-27|1766.12
#2022-01-28|1837.76
#2022-01-31|1842.63
#2022-02-01|1830.08
#2022-02-02|1879.13
#2022-02-03|1863.17
#2022-02-04|1872.44
#2022-02-07|1846.94
#2022-02-08|1824.33
#2022-02-09|1846.22
#2022-02-10|1864.74
#2022-02-11|1854.34
#2022-02-14|1827.17
#2022-02-15|1798.55
#2022-02-16|1854.36
#2022-02-17|1836.47
#2022-02-18|1817.05
#2022-02-21|1791.47
#2022-02-22|1753.47
#2022-02-23|1755.79
#2022-02-24|1725.18
#2022-02-25|1750.97
#2022-02-28|1775.48
#2022-03-01|1786.67
#2022-03-02|1743.67
#2022-03-03|1759.46
#2022-03-04|1722.83
#2022-03-07|1645.31
#2022-03-08|1605.00
#2022-03-09|1601.16
#2022-03-10|1691.94
#2022-03-11|1647.27
#2022-03-14|1645.20
#2022-03-15|1658.42
#2022-03-16|1671.84
#2022-03-17|1721.74
#2022-03-18|1733.34
#2022-03-21|1732.22
#2022-03-22|1726.52
#2022-03-23|1759.16
#2022-03-24|1757.94
#2022-03-25|1772.04
#2022-03-28|1732.62
#2022-03-29|1761.20
#2022-03-30|1745.67
#2022-03-31|1748.92
#2022-04-01|1721.67
#2022-04-04|1726.63
#2022-04-05|1715.58
#2022-04-06|1676.26
#2022-04-07|1645.71
#2022-04-08|1651.14
#2022-04-11|1633.84
#2022-04-12|1605.99
#2022-04-13|1626.50
#2022-04-14|1643.90
#2022-04-15|1625.64
#2022-04-18|1594.80
#2022-04-19|1599.45
#2022-04-20|1619.45
#2022-04-21|1627.95
#2022-04-22|1605.82
#2022-04-25|1587.00
#2022-04-26|1586.27
#2022-04-27|1546.13
#2022-04-28|1575.61
#2022-04-29|1601.67
#2022-05-02|1590.89
#2022-05-03|1592.74
#2022-05-04|1595.32
#2022-05-05|1592.97
#2022-05-06|1611.45
#2022-05-09|1585.47
#2022-05-10|1584.78
#2022-05-11|1584.72
#2022-05-12|1579.11
#2022-05-13|1592.09
#2022-05-16|1585.39
#2022-05-17|1596.81
#2022-05-18|1622.76
#2022-05-19|1608.67
#2022-05-20|1625.06
#2022-05-23|1629.34
#2022-05-24|1617.10
#2022-05-25|1612.73
#2022-05-26|1609.34
#2022-05-27|1633.10
#2022-05-30|1665.82
#2022-05-31|1664.52
#2022-06-01|1674.02
#2022-06-02|1661.20
#2022-06-03|1666.40
#2022-06-06|1660.48
#2022-06-07|1642.57
#2022-06-08|1650.86
#2022-06-09|1640.92
#2022-06-10|1624.30
#2022-06-13|1572.73
#2022-06-14|1558.57
#2022-06-15|1552.78
#2022-06-16|1576.06
#2022-06-17|1509.92
#2022-06-20|1464.38
#2022-06-21|1477.00
#2022-06-22|1456.69
#2022-06-23|1437.41
#2022-06-24|1454.23
#2022-06-27|1489.30
#2022-06-28|1494.06
#2022-06-29|1462.66
#2022-06-30|1445.92
#2022-07-01|1443.86
#2022-07-04|1446.64
#2022-07-05|1455.08
#2022-07-06|1432.73
#2022-07-07|1456.21
#2022-07-08|1462.38
#2022-07-11|1451.79
#2022-07-12|1418.55
#2022-07-13|1423.57
#2022-07-14|1414.84
#2022-07-15|1406.94
#2022-07-18|1418.25
#2022-07-19|1440.49
#2022-07-20|1480.28
#2022-07-21|1491.76
#2022-07-22|1503.37
#2022-07-25|1480.39
#2022-07-26|1487.25
#2022-07-27|1484.47
#2022-07-28|1534.41
#2022-07-29|1540.23
#2022-08-01|1587.34
#2022-08-02|1562.44
#2022-08-03|1540.61
#2022-08-04|1544.70
#2022-08-05|1537.69
#2022-08-08|1552.23
#2022-08-09|1553.19
#2022-08-10|1574.14
#2022-08-11|1577.44
#2022-08-12|1591.18
#2022-08-15|1611.02
#2022-08-16|1590.37
#2022-08-17|1587.08
#2022-08-18|1567.11
#2022-08-19|1544.85
#2022-08-22|1533.86
#2022-08-23|1531.47
#2022-08-24|1530.70
#2022-08-25|1536.47
#2022-08-26|1538.38
#2022-08-29|1492.86
#2022-08-30|1503.41
#2022-08-31|1505.41
#2022-09-01|1466.32
#2022-09-02|1460.93
#2022-09-05|1459.72
#2022-09-06|1446.21
#2022-09-07|1421.71
#2022-09-08|1460.99
#2022-09-09|1478.40
#2022-09-12|1485.25
#2022-09-13|1478.17
#2022-09-14|1454.98
#2022-09-15|1448.48
#2022-09-16|1426.27
#2022-09-19|1417.84
#2022-09-20|1420.60
#2022-09-21|1402.45
#2022-09-22|1411.06
#2022-09-23|1390.96
#2022-09-26|1317.88
#2022-09-27|1321.52
#2022-09-28|1301.31
#2022-09-29|1303.19
#2022-09-30|1285.85
#2022-10-03|1307.17
#2022-10-04|1341.94
#2022-10-05|1355.20
#2022-10-06|1368.15
#2022-10-07|1351.96
#2022-10-10|1345.11
#2022-10-11|1317.80
#2022-10-12|1300.23
#2022-10-13|1285.41
#2022-10-14|1305.88
#2022-10-17|1289.41
#2022-10-18|1313.53
#2022-10-19|1312.20
#2022-10-20|1291.16
#2022-10-21|1275.45
#2022-10-24|1299.29
#2022-10-25|1306.92
#2022-10-26|1329.50
#2022-10-27|1337.99
#2022-10-28|1318.23
#2022-10-31|1326.54
#2022-11-01|1350.12
#2022-11-02|1346.18
#2022-11-03|1337.54
#2022-11-04|1342.39
#2022-11-07|1364.92
#2022-11-08|1393.09
#2022-11-09|1409.70
#2022-11-10|1418.74
#2022-11-11|1500.03
#2022-11-14|1489.22
#2022-11-15|1508.90
#2022-11-16|1506.89
#2022-11-17|1484.48
#2022-11-18|1488.08
#2022-11-21|1472.05
#2022-11-22|1481.73
#2022-11-23|1503.89
#2022-11-24|1544.75
#2022-11-25|1539.88
#2022-11-28|1525.95
#2022-11-29|1525.15
#2022-11-30|1524.62
#2022-12-01|1567.07
#2022-12-02|1538.84
#2022-12-05|1527.74
#2022-12-06|1513.24
#2022-12-07|1504.73
#2022-12-08|1499.86
#2022-12-09|1500.29
#2022-12-12|1488.30
#2022-12-13|1509.39
#2022-12-14|1546.79
#2022-12-15|1516.13
#2022-12-16|1500.97
#2022-12-19|1486.07
#2022-12-20|1513.33
#2022-12-21|1492.79
#2022-12-22|1501.64
#2022-12-23|1475.76
#2022-12-26|1490.45
#2022-12-27|1483.38
#2022-12-28|1463.49
#2022-12-29|1456.65
#2022-12-30|1464.52
#2023-01-02|1464.69
#2023-01-03|1472.32
#2023-01-04|1443.41
#2023-01-05|1428.16
#2023-01-06|1451.68
#2023-01-09|1474.57
#2023-01-10|1490.81
#2023-01-11|1499.05
#2023-01-12|1526.60
#2023-01-13|1540.94
#2023-01-16|1515.50
#2023-01-17|1529.39
#2023-01-18|1545.14
#2023-01-19|1534.05
#2023-01-20|1526.66
#2023-01-23|1538.18
#2023-01-24|1557.70
#2023-01-25|1577.01
#2023-01-26|1586.08
#2023-01-27|1607.75
#2023-01-30|1622.24
#2023-01-31|1623.41
#2023-02-01|1633.93
#2023-02-02|1625.95
#2023-02-03|1597.46
#2023-02-06|1581.89
#2023-02-07|1610.64
#2023-02-08|1605.45
#2023-02-09|1625.86
#2023-02-10|1620.30
#2023-02-13|1593.54
#2023-02-14|1604.45
#2023-02-15|1589.13
#2023-02-16|1617.83
#2023-02-17|1600.11
#2023-02-20|1607.33
#2023-02-21|1615.19
#2023-02-22|1585.58
#2023-02-23|1586.39
#2023-02-24|1579.08
#2023-02-27|1584.80
#2023-02-28|1581.85
#2023-03-01|1588.75
#2023-03-02|1585.34
#2023-03-03|1626.03
#2023-03-06|1655.79
#2023-03-07|1652.96
#2023-03-08|1638.59
#2023-03-09|1651.12
#2023-03-10|1653.85
#2023-03-13|1659.98
#2023-03-14|1606.73
#2023-03-15|1649.11
#2023-03-16|1628.90
#2023-03-17|1633.98
#2023-03-20|1616.90
#2023-03-21|1614.60
#2023-03-22|1647.05
#2023-03-23|1672.75
#2023-03-24|1671.85
#2023-03-27|1670.88
#2023-03-28|1677.43
#2023-03-29|1690.30
#2023-03-30|1678.38
#2023-03-31|1700.96
#2023-04-03|1705.75
#2023-04-04|1706.38
#2023-04-05|1695.27
#2023-04-06|1655.28
#2023-04-07|1674.77
#2023-04-10|1684.95
#2023-04-11|1711.51
#2023-04-12|1701.93
#2023-04-13|1718.63
#2023-04-14|1721.74
#2023-04-17|1714.81
#2023-04-18|1727.34
#2023-04-19|1702.17
#2023-04-20|1700.63
#2023-04-21|1689.12
#2023-04-24|1682.30
#2023-04-25|1679.94
#2023-04-26|1664.88
#2023-04-27|1679.71
#2023-04-28|1655.76
#2023-05-01|1666.76
#2023-05-02|1673.90
#2023-05-03|1671.31
#2023-05-04|1690.38
#2023-05-05|1681.73
#2023-05-08|1674.10
#2023-05-09|1674.88
#2023-05-10|1674.51
#2023-05-11|1662.94
#2023-05-12|1647.40
#2023-05-15|1643.20
#2023-05-16|1647.37
#2023-05-17|1642.31
#2023-05-18|1654.40
#2023-05-19|1667.37
#2023-05-22|1676.50
#2023-05-23|1682.09
#2023-05-24|1669.54
#2023-05-25|1664.37
#2023-05-26|1652.02
#2023-05-29|1665.14
#2023-05-30|1663.05
#2023-05-31|1637.76
#2023-06-01|1647.86
#2023-06-02|1675.07
#2023-06-05|1708.24
#2023-06-06|1719.08
#2023-06-07|1721.06
#2023-06-08|1715.52
#2023-06-09|1737.16
#2023-06-12|1747.03
#2023-06-13|1774.94
#2023-06-14|1779.99
#2023-06-15|1773.74
#2023-06-16|1783.26
#2023-06-19|1772.46
#2023-06-20|1770.41
#2023-06-21|1749.06
#2023-06-22|1731.70
#2023-06-23|1700.52
#2023-06-26|1722.50
#2023-06-27|1717.68
#2023-06-28|1724.56
#2023-06-29|1717.91
#2023-06-30|1724.23
#2023-07-03|1785.11
#2023-07-04|1764.75
#2023-07-05|1772.03
#2023-07-06|1745.47
#2023-07-07|1746.35
#2023-07-10|1749.87
#2023-07-11|1763.07
#2023-07-12|1763.90
#2023-07-13|1797.62
#2023-07-14|1802.98
#2023-07-17|1797.01
#2023-07-18|1829.57
#2023-07-19|1831.34
#2023-07-20|1806.86
#2023-07-21|1789.75
#2023-07-24|1820.79
#2023-07-25|1845.63
#2023-07-26|1842.20
#2023-07-27|1779.22
#2023-07-28|1799.19
#2023-07-31|1827.68
#2023-08-01|1816.54
#2023-08-02|1770.76
#2023-08-03|1772.64
#2023-08-04|1763.21
#2023-08-07|1749.78
#2023-08-08|1734.21
#2023-08-09|1745.04
#2023-08-10|1757.80
#2023-08-11|1743.05
#2023-08-14|1712.01
#2023-08-15|1714.44
#2023-08-16|1674.04
#2023-08-17|1682.45
#2023-08-18|1673.96
#2023-08-21|1675.51
#2023-08-22|1702.06
#2023-08-23|1702.22
#2023-08-24|1707.86
#2023-08-25|1686.68
#2023-08-28|1709.04
#2023-08-29|1709.84
#2023-08-30|1728.44
#2023-08-31|1746.09
#2023-09-01|1737.64
#2023-09-04|1747.22
#2023-09-05|1741.44
#2023-09-06|1735.08
#2023-09-07|1721.60
#2023-09-08|1700.23
#2023-09-11|1699.72
#2023-09-12|1702.72
#2023-09-13|1680.07
#2023-09-14|1711.89
#2023-09-15|1721.32
#2023-09-18|1722.76
#2023-09-19|1711.70
#2023-09-20|1702.39
#2023-09-21|1687.45
#2023-09-22|1673.08
#2023-09-25|1654.46
#2023-09-26|1642.54
#2023-09-27|1637.26
#2023-09-28|1611.52
#2023-09-29|1607.53
#2023-10-02|1598.16
#2023-10-03|1581.30
#2023-10-04|1536.68
#2023-10-05|1566.61
#2023-10-06|1560.32
#2023-10-09|1567.05
#2023-10-10|1581.92
#2023-10-11|1599.02
#2023-10-12|1630.33
#2023-10-13|1609.28
#2023-10-16|1588.13
#2023-10-17|1596.34
#2023-10-18|1591.67
#2023-10-19|1566.45
#2023-10-20|1543.38
#2023-10-23|1527.97
#2023-10-24|1542.94
#2023-10-25|1527.54
#2023-10-26|1481.08
#2023-10-27|1521.67
#2023-10-30|1541.11
#2023-10-31|1516.58
#2023-11-01|1549.18
#2023-11-02|1594.32
#2023-11-03|1614.60
#2023-11-06|1690.03
#2023-11-07|1660.74
#2023-11-08|1617.02
#2023-11-09|1620.72
#2023-11-10|1616.71
#2023-11-13|1607.96
#2023-11-14|1626.38
#2023-11-15|1666.57
#2023-11-16|1672.21
#2023-11-17|1696.39
#2023-11-20|1701.70
#2023-11-21|1709.03
#2023-11-22|1694.05
#2023-11-23|1699.97
#2023-11-24|1705.31
#2023-11-27|1704.24
#2023-11-28|1715.57
#2023-11-29|1724.39
#2023-11-30|1731.61
#2023-12-01|1717.47
#2023-12-04|1702.49
#2023-12-05|1675.95
#2023-12-06|1701.91
#2023-12-07|1703.50
#2023-12-08|1683.21
#2023-12-11|1669.94
#2023-12-12|1675.26
#2023-12-13|1672.00
#2023-12-14|1721.12
#2023-12-15|1768.15
#2023-12-18|1760.23
#2023-12-19|1756.72
#2023-12-20|1797.26
#2023-12-21|1794.66
#2023-12-22|1804.45
#2023-12-25|1796.29
#2023-12-26|1791.44
#2023-12-27|1812.86
#2023-12-28|1843.33
#2023-12-29|1843.66
#2024-01-01|1843.66
#2024-01-02|1827.34
#2024-01-03|1799.75
#2024-01-04|1783.71
#2024-01-05|1784.99
#2024-01-08|1782.32
#2024-01-09|1773.04
#2024-01-10|1759.04
#2024-01-11|1773.14
#2024-01-12|1784.97
#2024-01-15|1800.11
#2024-01-16|1768.19
#2024-01-17|1714.46
#2024-01-18|1708.24
#2024-01-19|1718.43
#2024-01-22|1728.07
#2024-01-23|1719.09
#2024-01-24|1729.51
#2024-01-25|1729.96
#2024-01-26|1714.61
#2024-01-29|1722.70
#2024-01-30|1736.62
#2024-01-31|1760.95
#2024-02-01|1756.20
#2024-02-02|1765.45
#2024-02-05|1757.29
#2024-02-06|1746.11
#2024-02-07|1756.91
#2024-02-08|1754.93
#2024-02-09|1747.78
#2024-02-12|1746.55
#2024-02-13|1766.79
#2024-02-14|1750.00
#2024-02-15|1787.51
#2024-02-16|1812.23
#2024-02-19|1814.73
#2024-02-20|1813.26
#2024-02-21|1809.38
#2024-02-22|1827.62
#2024-02-23|1820.41
#2024-02-26|1830.96
#2024-02-27|1829.67
#2024-02-28|1821.59
#2024-02-29|1829.79
#2024-03-01|1853.82
#2024-03-04|1863.16
#2024-03-05|1855.74
#2024-03-06|1864.26
#2024-03-07|1860.49
#2024-03-08|1890.17
#2024-03-11|1859.20
#2024-03-12|1870.26
#2024-03-13|1874.77
#2024-03-14|1870.99
#2024-03-15|1855.31
#2024-03-18|1892.25
#2024-03-19|1889.38
#2024-03-20|1878.85
#2024-03-21|1912.98
#2024-03-22|1916.95
#2024-03-25|1891.64
#2024-03-26|1899.62
#2024-03-27|1904.75
#2024-03-28|1861.29
#2024-03-29|1861.79
#2024-04-01|1818.39
#2024-04-02|1819.04
#2024-04-03|1810.11
#2024-04-04|1829.94
#2024-04-05|1809.45
#2024-04-08|1811.07
#2024-04-09|1844.38
#2024-04-10|1841.13
#2024-04-11|1835.36
#2024-04-12|1834.20
#2024-04-15|1814.61
#2024-04-16|1766.82
#2024-04-17|1763.87
#2024-04-18|1784.85
#2024-04-19|1737.23
#2024-04-22|1746.14
#2024-04-23|1749.58
#2024-04-24|1781.74
#2024-04-25|1748.58
#2024-04-26|1708.66
#2024-04-29|1721.71
#2024-04-30|1744.99
#2024-05-01|1727.58
#2024-05-02|1746.02
#2024-05-03|1758.29
#2024-05-06|1747.98
#2024-05-07|1739.46
#2024-05-08|1712.94
#2024-05-09|1728.30
#2024-05-10|1722.26
#2024-05-13|1725.47
#2024-05-14|1717.05
#2024-05-15|1721.09
#2024-05-16|1729.19
#2024-05-17|1714.73
#2024-05-20|1743.18
#2024-05-21|1726.26
#2024-05-22|1698.89
#2024-05-23|1708.35
#2024-05-24|1696.30
#2024-05-27|1710.42
#2024-05-28|1715.66
#2024-05-29|1684.39
#2024-05-30|1670.10
#2024-05-31|1695.65
#2024-06-03|1719.18
#2024-06-04|1727.46
#2024-06-05|1703.69
#2024-06-06|1719.67
#2024-06-07|1730.12
#2024-06-10|1742.71
#2024-06-11|1738.60
#2024-06-12|1748.49
#2024-06-13|1729.59
#2024-06-14|1725.21
#2024-06-17|1685.91
#2024-06-18|1703.44
#2024-06-19|1711.32
#2024-06-20|1710.96
#2024-06-21|1690.14
#2024-06-24|1683.41
#2024-06-25|1697.90
#2024-06-26|1700.18
#2024-06-27|1697.96
#2024-06-28|1703.86
#2024-07-01|1699.16
#2024-07-02|1698.52
#2024-07-03|1720.76
#2024-07-04|1733.82
#2024-07-05|1723.16
#2024-07-08|1729.37
#2024-07-09|1751.17
#2024-07-10|1755.47
#2024-07-11|1795.81
#2024-07-12|1789.10
#2024-07-15|1784.69
#2024-07-16|1776.43
#2024-07-17|1816.88
#2024-07-18|1792.83
#2024-07-19|1787.77
#2024-07-22|1758.97
#2024-07-23|1766.65
#2024-07-24|1759.10
#2024-07-25|1715.11
#2024-07-26|1723.53
#2024-07-29|1795.36
#2024-07-30|1776.66
#2024-07-31|1835.44
#2024-08-01|1791.87
#2024-08-02|1702.41
#2024-08-05|1530.47
#2024-08-06|1686.40
#2024-08-07|1665.21
#2024-08-08|1650.47
#2024-08-09|1676.19
#2024-08-12|1664.32
#2024-08-13|1720.28
#2024-08-14|1728.92
#2024-08-15|1699.65
#2024-08-16|1769.01
#2024-08-19|1753.90
#2024-08-20|1783.06
#2024-08-21|1765.57
#2024-08-22|1781.21
#2024-08-23|1804.23
#2024-08-26|1815.91
#2024-08-27|1818.36
#2024-08-28|1806.21
#2024-08-29|1802.15
#2024-08-30|1810.25
#2024-09-02|1804.97
#2024-09-03|1822.13
#2024-09-04|1749.32
#2024-09-05|1744.93
#2024-09-06|1741.19
#2024-09-09|1714.95
#2024-09-10|1706.27
#2024-09-11|1703.46
#2024-09-12|1750.31
#2024-09-13|1761.08
#2024-09-16|1763.22
#2024-09-17|1743.60
#2024-09-18|1740.55
#2024-09-19|1766.85
#2024-09-20|1778.97
#2024-09-23|1793.22
#2024-09-24|1811.35
#2024-09-25|1811.96
#2024-09-26|1854.99
#2024-09-27|1914.26
#2024-09-30|1840.56
#2024-10-01|1860.75
#2024-10-02|1797.81
#2024-10-03|1807.53
#2024-10-04|1785.78
#2024-10-07|1817.66
#2024-10-08|1797.04
#2024-10-09|1795.25
#2024-10-10|1803.75
#2024-10-11|1783.81
#2024-10-14|1773.39
#2024-10-15|1772.95
#2024-10-16|1744.21
#2024-10-17|1725.08
#2024-10-18|1729.24
#2024-10-21|1714.86
#2024-10-22|1685.61
#2024-10-23|1660.33
#2024-10-24|1666.94
#2024-10-25|1655.71
#2024-10-28|1645.46
#2024-10-29|1651.43
#2024-10-30|1661.49
#2024-10-31|1684.25
#2024-11-01|1637.95
#2024-11-04|1654.48
#2024-11-05|1681.55
#2024-11-06|1673.42
#2024-11-07|1700.49
#2024-11-08|1701.01
#2024-11-11|1667.46
#2024-11-12|1654.08
#2024-11-13|1622.55
#2024-11-14|1595.43
#2024-11-15|1599.66
#2024-11-18|1594.28
#2024-11-19|1612.92
#2024-11-20|1595.46
#2024-11-21|1601.27
#2024-11-22|1614.29
#2024-11-25|1642.54
#2024-11-26|1634.32
#2024-11-27|1628.80
#2024-11-28|1629.31
#2024-11-29|1630.01
#2024-12-02|1636.14
#2024-12-03|1663.38
#2024-12-04|1636.97
#2024-12-05|1628.28
#2024-12-06|1624.97
#2024-12-09|1609.36
#2024-12-10|1611.56
#2024-12-11|1604.92
#2024-12-12|1614.99
#2024-12-13|1577.27
#2024-12-16|1569.30
#2024-12-17|1565.09
#2024-12-18|1558.29
#2024-12-19|1512.12
#2024-12-20|1512.14
#2024-12-23|1522.15
#2024-12-24|1522.26
#2024-12-25|1524.27
#2024-12-26|1525.64
#2024-12-27|1545.26
#2024-12-30|1543.74
#2024-12-31|1543.74
#2025-01-01|1543.74
#2025-01-02|1541.86
#2025-01-03|1548.06
#2025-01-06|1537.33
#2025-01-07|1546.41
#2025-01-08|1538.53
#2025-01-09|1535.53
#2025-01-10|1529.93
#2025-01-13|1526.70
#2025-01-14|1509.37
#2025-01-15|1521.72
#2025-01-16|1537.29
#2025-01-17|1522.08
#2025-01-20|1547.24
#2025-01-21|1550.88
#2025-01-22|1555.08
#2025-01-23|1550.10
#2025-01-24|1556.82
#2025-01-27|1571.34
#2025-01-28|1542.51
#2025-01-29|1536.62
#2025-01-30|1541.78
#2025-01-31|1530.85
#2025-02-03|1474.37
#2025-02-04|1484.12
#2025-02-05|1514.00
#2025-02-06|1537.41
#2025-02-07|1537.44
#2025-02-10|1545.61
#2025-02-11|1535.97
#2025-02-12|1495.73
#2025-02-13|1542.37
#2025-02-14|1531.30
#2025-02-17|1530.07
#2025-02-18|1523.47
#2025-02-19|1536.45
#2025-02-20|1543.52
#2025-02-21|1556.76
#2025-02-24|1561.87
#2025-02-25|1552.21
#2025-02-26|1546.09
#2025-02-27|1549.16
#2025-02-28|1507.17
#2025-03-03|1522.95
#2025-03-04|1518.80
#2025-03-05|1527.40
#2025-03-06|1560.42
#2025-03-07|1551.85
#2025-03-10|1555.23
#2025-03-11|1529.58
#2025-03-12|1533.60
#2025-03-13|1540.38
#2025-03-14|1537.38
#2025-03-17|1548.14
#2025-03-18|1547.45
#2025-03-19|1553.25
#2025-03-20|1563.03
#2025-03-21|1548.45
#2025-03-24|1526.79
#2025-03-25|1539.92
#2025-03-26|1537.62
#2025-03-27|1536.61
#2025-03-28|1504.35
#2025-03-31|1454.63
#2025-04-01|1461.01
#2025-04-02|1448.77
#2025-04-03|1406.27
#2025-04-04|1390.38
#2025-04-07|1259.06
#2025-04-08|1337.94
#2025-04-09|1295.33
#2025-04-10|1415.36
#2025-04-11|1381.59
#2025-04-14|1411.01
#2025-04-15|1415.92
#2025-04-16|1394.15
#2025-04-17|1408.86
#2025-04-18|1409.42
#2025-04-21|1402.93
#2025-04-22|1400.57
#2025-04-23|1409.98
#2025-04-24|1433.29
#2025-04-25|1445.56
#2025-04-28|1473.57
#2025-04-29|1478.66
#2025-04-30|1484.08
#2025-05-01|1471.91
#2025-05-02|1505.69
#2025-05-05|1507.63
#2025-05-06|1516.61
#2025-05-07|1493.71
#2025-05-08|1482.79
#2025-05-09|1499.16
#2025-05-12|1489.13
#2025-05-13|1524.40
#2025-05-14|1518.64
#2025-05-15|1523.86
#2025-05-16|1523.04
#2025-05-19|1517.63
#2025-05-20|1514.49
#2025-05-21|1521.53
#2025-05-22|1513.96
#2025-05-23|1528.98
#2025-05-26|1538.88
#2025-05-27|1531.83
#2025-05-28|1534.09
#2025-05-29|1558.14
#2025-05-30|1561.32
#2025-06-02|1560.64
#2025-06-03|1551.02
#2025-06-04|1562.50
#2025-06-05|1553.02
#2025-06-06|1541.08
#2025-06-09|1541.41
#2025-06-10|1548.43
#2025-06-11|1568.75
#2025-06-12|1565.40
#2025-06-13|1529.75
#2025-06-16|1532.03
#2025-06-17|1536.77
#2025-06-18|1548.69
#2025-06-19|1521.99
#2025-06-20|1525.03
#2025-06-23|1501.03
#2025-06-24|1538.20
#2025-06-25|1543.16
#2025-06-26|1577.85
#2025-06-27|1591.05
#2025-06-30|1605.80
#2025-07-01|1608.19
#2025-07-02|1610.11
#2025-07-03|1620.06
#2025-07-04|1624.50
#2025-07-07|1592.95
#2025-07-08|1587.86
#2025-07-09|1596.65
#2025-07-10|1592.35
#2025-07-11|1597.97
#2025-07-14|1593.56
#2025-07-15|1578.94
#2025-07-16|1574.26
#2025-07-17|1581.07
#2025-07-18|1586.98
#2025-07-21|1601.31
#2025-07-22|1616.52
#2025-07-23|1657.72
#2025-07-24|1681.78
#2025-07-25|1625.34
#2025-07-28|1621.33
#2025-07-29|1597.61
#2025-07-30|1604.47
#2025-07-31|1588.87
#2025-08-01|1603.76
#2025-08-04|1604.83
#2025-08-05|1612.40
#2025-08-06|1624.35
#2025-08-07|1633.05
#2025-08-08|1629.18
#2025-08-11|1632.94
#2025-08-12|1639.76
#2025-08-13|1665.02
#2025-08-14|1659.34
#2025-08-15|1681.21
#2025-08-18|1674.59
#2025-08-19|1675.35
#2025-08-20|1676.13
#2025-08-21|1680.22
#2025-08-22|1681.53
#2025-08-25|1695.37
#2025-08-26|1689.03
#2025-08-27|1684.87
#2025-08-28|1693.60
#2025-08-29|1686.99
#2025-09-01|1674.93
#2025-09-02|1669.39
#2025-09-03|1658.58
#2025-09-04|1649.12
#2025-09-05|1683.55
#2025-09-08|1690.73
#2025-09-09|1693.49
#2025-09-10|1685.45
#2025-09-11|1692.74
#2025-09-12|1698.48
#2025-09-15|1703.10
#2025-09-16|1726.51
#2025-09-17|1718.50
#2025-09-18|1718.05
#2025-09-19|1712.08
#2025-09-22|1736.30
#2025-09-23|1737.64
#2025-09-24|1713.29
#2025-09-25|1714.08
#2025-09-26|1714.79
#2025-09-29|1704.17
#2025-09-30|1715.16
#2025-10-01|1710.86
#2025-10-02|1716.86
#2025-10-03|1744.14
#2025-10-06|1754.62
#2025-10-07|1753.86
#2025-10-08|1723.91
#2025-10-09|1734.97
#2025-10-10|1689.26
#2025-10-13|1691.13
#2025-10-14|1679.16
#2025-10-15|1703.83
#2025-10-16|1720.88
#2025-10-17|1718.67
#2025-10-20|1731.35
#2025-10-21|1727.41
#2025-10-22|1743.30
#2025-10-23|1730.23
#2025-10-24|1757.63
#2025-10-27|1760.40
#2025-10-28|1733.82
#2025-10-29|1727.05
#2025-10-30|1697.11
#2025-10-31|1701.07
#2025-11-03|1706.89
#2025-11-04|1710.53
#2025-11-05|1673.19
#2025-11-06|1690.02
#2025-11-07|1687.63
#2025-11-10|1701.40
#2025-11-11|1697.78
#2025-11-12|1711.68
#2025-11-13|1731.49
#2025-11-14|1728.33
#2025-11-17|1708.18
#2025-11-18|1652.74
#2025-11-19|1632.57
#2025-11-20|1644.56
#2025-11-21|1652.27
#2025-11-24|1646.20
#2025-11-25|1649.07
#2025-11-26|1690.69
#2025-11-27|1709.47
#2025-11-28|1729.94
#2025-12-01|1724.95
#2025-12-02|1722.84
#2025-12-03|1721.23
#2025-12-04|1749.29
#2025-12-05|1731.76
#2025-12-08|1753.39
#2025-12-09|1746.93
#2025-12-10|1757.89
#2025-12-11|1734.70
#2025-12-12|1771.16
#2025-12-15|1792.32
#2025-12-16|1745.80
#2025-12-17|1737.86
#2025-12-18|1724.67
#2025-12-19|1715.55
#2025-12-22|1744.48
#2025-12-23|1761.22
#2025-12-24|1768.57
#2025-12-25|1770.01
#2025-12-26|1759.76
#2025-12-29|1770.16
#2025-12-30|1748.11
#2025-12-31|1743.87
#2026-01-01|1743.87
#2026-01-02|1742.90
#2026-01-05|1766.15
#2026-01-06|1814.66
#2026-01-07|1819.96
#2026-01-08|1784.61
#2026-01-09|1784.29
#2026-01-12|1789.46
#2026-01-13|1830.01
#2026-01-14|1860.45
#2026-01-15|1878.09
#2026-01-16|1897.41
#2026-01-19|1908.43
#2026-01-20|1876.98
#2026-01-21|1868.32
#2026-01-22|1917.04
#2026-01-23|1925.21
#2026-01-26|1955.88
#2026-01-27|1980.59
#2026-01-28|1935.24
#2026-01-29|1954.93
#2026-01-30|1962.95
#2026-02-02|1925.65
#2026-02-03|1975.62
#2026-02-04|2014.92
#2026-02-05|1985.23
#2026-02-06|1979.85
#2026-02-09|2051.58
#2026-02-10|2098.14
#2026-02-11|2103.52
#2026-02-12|2168.60
#2026-02-13|2117.93
#2026-02-16|2121.11
#2026-02-17|2112.85
#2026-02-18|2140.08
#2026-02-19|2184.70
#2026-02-20|2170.45
#2026-02-23|2175.28
#2026-02-24|2210.52
#2026-02-25|2204.93
#2026-02-26|2217.92
#2026-02-27|2260.40
#2026-03-02|2262.88
#2026-03-03|2167.15
#2026-03-04|2041.95
#2026-03-05|2117.88
#2026-03-06|2142.25
#2026-03-09|2013.53
#2026-03-10|2069.13
#2026-03-11|2084.03
#2026-03-12|2064.78
#2026-03-13|2054.25
#2026-03-16|2050.06
#2026-03-17|2046.34
#2026-03-18|2116.63
#2026-03-19|2040.27
#2026-03-20|2029.35
#2026-03-23|1945.29
#2026-03-24|1981.96
#2026-03-25|2035.30
#2026-03-26|2025.68
#2026-03-27|2007.58
#2026-03-30|1979.81
#2026-03-31|1961.82
#2026-04-01|2061.81
#2026-04-02|2005.16
#2026-04-03|2030.49
#2026-04-06|2042.10
#2026-04-07|2051.25
#2026-04-08|2139.45
#2026-04-09|2115.56
#2026-04-10|2129.07
#2026-04-13|2122.41