Table Data - NASDAQ Developed Markets: Asia Pacific Utilities Total Return Index
| Title | NASDAQ Developed Markets: Asia Pacific Utilities Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA65T |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:48 PM CDT |
| Notes | For more information about this series, see: NQDMASPA65T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 630.07 |
| 2001-04-02 | 618.03 |
| 2001-04-03 | 629.78 |
| 2001-04-04 | 636.41 |
| 2001-04-05 | 643.64 |
| 2001-04-06 | 645.51 |
| 2001-04-09 | 638.33 |
| 2001-04-10 | 644.69 |
| 2001-04-11 | 645.41 |
| 2001-04-12 | 649.57 |
| 2001-04-13 | . |
| 2001-04-16 | 638.03 |
| 2001-04-17 | 645.65 |
| 2001-04-18 | 651.11 |
| 2001-04-19 | 643.41 |
| 2001-04-20 | 646.83 |
| 2001-04-23 | 661.14 |
| 2001-04-24 | 663.20 |
| 2001-04-25 | 665.18 |
| 2001-04-26 | 675.07 |
| 2001-04-27 | 674.78 |
| 2001-04-30 | 675.90 |
| 2001-05-01 | 686.13 |
| 2001-05-02 | 687.62 |
| 2001-05-03 | 691.31 |
| 2001-05-04 | 691.08 |
| 2001-05-07 | 696.33 |
| 2001-05-08 | 693.83 |
| 2001-05-09 | 694.87 |
| 2001-05-10 | 689.01 |
| 2001-05-11 | 684.38 |
| 2001-05-14 | 680.81 |
| 2001-05-15 | 680.42 |
| 2001-05-16 | 677.88 |
| 2001-05-17 | 688.02 |
| 2001-05-18 | 682.63 |
| 2001-05-21 | 692.65 |
| 2001-05-22 | 684.64 |
| 2001-05-23 | 696.05 |
| 2001-05-24 | 701.52 |
| 2001-05-25 | 696.39 |
| 2001-05-28 | . |
| 2001-05-29 | 701.93 |
| 2001-05-30 | 700.14 |
| 2001-05-31 | 715.56 |
| 2001-06-01 | 714.70 |
| 2001-06-04 | 714.88 |
| 2001-06-05 | 716.29 |
| 2001-06-06 | 715.46 |
| 2001-06-07 | 724.41 |
| 2001-06-08 | 715.78 |
| 2001-06-11 | 711.23 |
| 2001-06-12 | 712.55 |
| 2001-06-13 | 714.11 |
| 2001-06-14 | 722.50 |
| 2001-06-15 | 729.01 |
| 2001-06-18 | 729.66 |
| 2001-06-19 | 735.73 |
| 2001-06-20 | 724.61 |
| 2001-06-21 | 727.68 |
| 2001-06-22 | 733.68 |
| 2001-06-25 | 740.47 |
| 2001-06-26 | 746.17 |
| 2001-06-27 | 737.95 |
| 2001-06-28 | 729.44 |
| 2001-06-29 | 734.85 |
| 2001-07-02 | 734.73 |
| 2001-07-03 | 736.93 |
| 2001-07-04 | . |
| 2001-07-05 | 744.15 |
| 2001-07-06 | 744.51 |
| 2001-07-09 | 738.73 |
| 2001-07-10 | 734.54 |
| 2001-07-11 | 731.81 |
| 2001-07-12 | 737.30 |
| 2001-07-13 | 723.29 |
| 2001-07-16 | 717.83 |
| 2001-07-17 | 714.74 |
| 2001-07-18 | 702.55 |
| 2001-07-19 | 702.38 |
| 2001-07-20 | 703.05 |
| 2001-07-23 | 693.87 |
| 2001-07-24 | 701.43 |
| 2001-07-25 | 701.01 |
| 2001-07-26 | 697.26 |
| 2001-07-27 | 708.19 |
| 2001-07-30 | 709.19 |
| 2001-07-31 | 712.40 |
| 2001-08-01 | 712.05 |
| 2001-08-02 | 714.85 |
| 2001-08-03 | 704.27 |
| 2001-08-06 | 707.11 |
| 2001-08-07 | 721.31 |
| 2001-08-08 | 730.38 |
| 2001-08-09 | 721.16 |
| 2001-08-10 | 728.34 |
| 2001-08-13 | 727.02 |
| 2001-08-14 | 737.27 |
| 2001-08-15 | 750.00 |
| 2001-08-16 | 754.06 |
| 2001-08-17 | 756.53 |
| 2001-08-20 | 760.89 |
| 2001-08-21 | 768.23 |
| 2001-08-22 | 771.83 |
| 2001-08-23 | 768.06 |
| 2001-08-24 | 767.22 |
| 2001-08-27 | 757.76 |
| 2001-08-28 | 748.12 |
| 2001-08-29 | 744.29 |
| 2001-08-30 | 732.77 |
| 2001-08-31 | 742.61 |
| 2001-09-03 | . |
| 2001-09-04 | 752.81 |
| 2001-09-05 | 742.65 |
| 2001-09-06 | 752.12 |
| 2001-09-07 | 750.08 |
| 2001-09-10 | 741.98 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 745.87 |
| 2001-09-18 | 760.10 |
| 2001-09-19 | 777.13 |
| 2001-09-20 | 785.98 |
| 2001-09-21 | 776.94 |
| 2001-09-24 | 772.05 |
| 2001-09-25 | 771.12 |
| 2001-09-26 | 745.04 |
| 2001-09-27 | 729.20 |
| 2001-09-28 | 748.31 |
| 2001-10-01 | 750.90 |
| 2001-10-02 | 757.84 |
| 2001-10-03 | 758.25 |
| 2001-10-04 | 758.61 |
| 2001-10-05 | 756.22 |
| 2001-10-08 | 757.70 |
| 2001-10-09 | 762.30 |
| 2001-10-10 | 755.45 |
| 2001-10-11 | 757.77 |
| 2001-10-12 | 750.68 |
| 2001-10-15 | 746.56 |
| 2001-10-16 | 755.00 |
| 2001-10-17 | 750.67 |
| 2001-10-18 | 737.07 |
| 2001-10-19 | 737.44 |
| 2001-10-22 | 737.73 |
| 2001-10-23 | 738.12 |
| 2001-10-24 | 737.02 |
| 2001-10-25 | 744.38 |
| 2001-10-26 | 738.46 |
| 2001-10-29 | 735.25 |
| 2001-10-30 | 740.74 |
| 2001-10-31 | 738.82 |
| 2001-11-01 | 738.86 |
| 2001-11-02 | 730.77 |
| 2001-11-05 | 730.51 |
| 2001-11-06 | 728.33 |
| 2001-11-07 | 720.39 |
| 2001-11-08 | 728.14 |
| 2001-11-09 | 722.61 |
| 2001-11-12 | 723.39 |
| 2001-11-13 | 721.94 |
| 2001-11-14 | 713.46 |
| 2001-11-15 | 705.23 |
| 2001-11-16 | 674.17 |
| 2001-11-19 | 657.61 |
| 2001-11-20 | 669.89 |
| 2001-11-21 | 674.42 |
| 2001-11-22 | . |
| 2001-11-23 | 666.28 |
| 2001-11-26 | 666.80 |
| 2001-11-27 | 663.92 |
| 2001-11-28 | 667.37 |
| 2001-11-29 | 664.91 |
| 2001-11-30 | 679.41 |
| 2001-12-03 | 665.36 |
| 2001-12-04 | 665.32 |
| 2001-12-05 | 661.65 |
| 2001-12-06 | 648.52 |
| 2001-12-07 | 643.13 |
| 2001-12-10 | 642.83 |
| 2001-12-11 | 653.04 |
| 2001-12-12 | 659.10 |
| 2001-12-13 | 654.02 |
| 2001-12-14 | 651.08 |
| 2001-12-17 | 645.92 |
| 2001-12-18 | 643.15 |
| 2001-12-19 | 640.10 |
| 2001-12-20 | 646.19 |
| 2001-12-21 | 635.31 |
| 2001-12-24 | 634.83 |
| 2001-12-25 | . |
| 2001-12-26 | 632.36 |
| 2001-12-27 | 637.59 |
| 2001-12-28 | 643.84 |
| 2001-12-31 | 644.06 |
| 2002-01-01 | . |
| 2002-01-02 | 639.80 |
| 2002-01-03 | 641.32 |
| 2002-01-04 | 641.07 |
| 2002-01-07 | 629.15 |
| 2002-01-08 | 616.31 |
| 2002-01-09 | 608.94 |
| 2002-01-10 | 604.81 |
| 2002-01-11 | 603.88 |
| 2002-01-14 | 605.92 |
| 2002-01-15 | 610.91 |
| 2002-01-16 | 615.92 |
| 2002-01-17 | 617.96 |
| 2002-01-18 | 623.22 |
| 2002-01-21 | . |
| 2002-01-22 | 609.37 |
| 2002-01-23 | 603.29 |
| 2002-01-24 | 604.09 |
| 2002-01-25 | 602.62 |
| 2002-01-28 | 606.08 |
| 2002-01-29 | 601.86 |
| 2002-01-30 | 603.89 |
| 2002-01-31 | 606.24 |
| 2002-02-01 | 603.93 |
| 2002-02-04 | 607.68 |
| 2002-02-05 | 598.11 |
| 2002-02-06 | 600.76 |
| 2002-02-07 | 598.70 |
| 2002-02-08 | 597.84 |
| 2002-02-11 | 603.72 |
| 2002-02-12 | 610.97 |
| 2002-02-13 | 615.46 |
| 2002-02-14 | 618.83 |
| 2002-02-15 | 615.48 |
| 2002-02-18 | . |
| 2002-02-19 | 605.22 |
| 2002-02-20 | 611.19 |
| 2002-02-21 | 617.15 |
| 2002-02-22 | 617.91 |
| 2002-02-25 | 616.13 |
| 2002-02-26 | 616.30 |
| 2002-02-27 | 622.24 |
| 2002-02-28 | 619.54 |
| 2002-03-01 | 629.66 |
| 2002-03-04 | 632.11 |
| 2002-03-05 | 627.20 |
| 2002-03-06 | 631.55 |
| 2002-03-07 | 643.78 |
| 2002-03-08 | 638.92 |
| 2002-03-11 | 639.30 |
| 2002-03-12 | 633.68 |
| 2002-03-13 | 631.11 |
| 2002-03-14 | 633.96 |
| 2002-03-15 | 632.77 |
| 2002-03-18 | 623.71 |
| 2002-03-19 | 627.27 |
| 2002-03-20 | 627.31 |
| 2002-03-21 | 624.72 |
| 2002-03-22 | 617.95 |
| 2002-03-25 | 621.67 |
| 2002-03-26 | 619.22 |
| 2002-03-27 | 615.89 |
| 2002-03-28 | 614.84 |
| 2002-03-29 | . |
| 2002-04-01 | 602.47 |
| 2002-04-02 | 602.60 |
| 2002-04-03 | 605.11 |
| 2002-04-04 | 603.55 |
| 2002-04-05 | 605.08 |
| 2002-04-08 | 604.09 |
| 2002-04-09 | 604.42 |
| 2002-04-10 | 613.70 |
| 2002-04-11 | 607.96 |
| 2002-04-12 | 606.35 |
| 2002-04-15 | 605.23 |
| 2002-04-16 | 602.21 |
| 2002-04-17 | 600.69 |
| 2002-04-18 | 603.35 |
| 2002-04-19 | 608.17 |
| 2002-04-22 | 610.31 |
| 2002-04-23 | 607.71 |
| 2002-04-24 | 603.90 |
| 2002-04-25 | 606.65 |
| 2002-04-26 | 600.03 |
| 2002-04-29 | 599.44 |
| 2002-04-30 | 599.09 |
| 2002-05-01 | 597.63 |
| 2002-05-02 | 598.47 |
| 2002-05-03 | 602.54 |
| 2002-05-06 | 600.94 |
| 2002-05-07 | 610.59 |
| 2002-05-08 | 624.29 |
| 2002-05-09 | 622.71 |
| 2002-05-10 | 626.40 |
| 2002-05-13 | 632.63 |
| 2002-05-14 | 624.59 |
| 2002-05-15 | 626.98 |
| 2002-05-16 | 631.09 |
| 2002-05-17 | 634.83 |
| 2002-05-20 | 639.72 |
| 2002-05-21 | 645.87 |
| 2002-05-22 | 655.26 |
| 2002-05-23 | 658.11 |
| 2002-05-24 | 657.44 |
| 2002-05-27 | . |
| 2002-05-28 | 657.95 |
| 2002-05-29 | 660.64 |
| 2002-05-30 | 660.20 |
| 2002-05-31 | 656.69 |
| 2002-06-03 | 655.23 |
| 2002-06-04 | 654.98 |
| 2002-06-05 | 646.09 |
| 2002-06-06 | 643.97 |
| 2002-06-07 | 644.59 |
| 2002-06-10 | 644.16 |
| 2002-06-11 | 643.80 |
| 2002-06-12 | 643.76 |
| 2002-06-13 | 639.78 |
| 2002-06-14 | 639.35 |
| 2002-06-17 | 631.31 |
| 2002-06-18 | 631.14 |
| 2002-06-19 | 629.36 |
| 2002-06-20 | 637.95 |
| 2002-06-21 | 647.93 |
| 2002-06-24 | 654.37 |
| 2002-06-25 | 652.73 |
| 2002-06-26 | 662.01 |
| 2002-06-27 | 660.06 |
| 2002-06-28 | 664.45 |
| 2002-07-01 | 665.35 |
| 2002-07-02 | 667.78 |
| 2002-07-03 | 675.45 |
| 2002-07-04 | . |
| 2002-07-05 | 672.40 |
| 2002-07-08 | 675.30 |
| 2002-07-09 | 685.29 |
| 2002-07-10 | 684.20 |
| 2002-07-11 | 683.75 |
| 2002-07-12 | 680.40 |
| 2002-07-15 | 680.30 |
| 2002-07-16 | 676.29 |
| 2002-07-17 | 678.41 |
| 2002-07-18 | 686.08 |
| 2002-07-19 | 684.15 |
| 2002-07-22 | 685.50 |
| 2002-07-23 | 678.33 |
| 2002-07-24 | 680.54 |
| 2002-07-25 | 677.26 |
| 2002-07-26 | 666.16 |
| 2002-07-29 | 658.08 |
| 2002-07-30 | 650.37 |
| 2002-07-31 | 655.67 |
| 2002-08-01 | 663.60 |
| 2002-08-02 | 670.53 |
| 2002-08-05 | 676.05 |
| 2002-08-06 | 667.22 |
| 2002-08-07 | 668.37 |
| 2002-08-08 | 668.57 |
| 2002-08-09 | 672.11 |
| 2002-08-12 | 678.52 |
| 2002-08-13 | 682.92 |
| 2002-08-14 | 700.59 |
| 2002-08-15 | 700.68 |
| 2002-08-16 | 698.47 |
| 2002-08-19 | 693.78 |
| 2002-08-20 | 682.68 |
| 2002-08-21 | 681.57 |
| 2002-08-22 | 680.76 |
| 2002-08-23 | 676.82 |
| 2002-08-26 | 682.35 |
| 2002-08-27 | 685.21 |
| 2002-08-28 | 682.66 |
| 2002-08-29 | 680.93 |
| 2002-08-30 | 675.98 |
| 2002-09-02 | . |
| 2002-09-03 | 677.13 |
| 2002-09-04 | 681.60 |
| 2002-09-05 | 678.12 |
| 2002-09-06 | 677.51 |
| 2002-09-09 | 673.61 |
| 2002-09-10 | 671.43 |
| 2002-09-11 | 665.85 |
| 2002-09-12 | 664.45 |
| 2002-09-13 | 663.11 |
| 2002-09-16 | 659.61 |
| 2002-09-17 | 664.86 |
| 2002-09-18 | 669.87 |
| 2002-09-19 | 666.45 |
| 2002-09-20 | 653.13 |
| 2002-09-23 | 651.29 |
| 2002-09-24 | 653.13 |
| 2002-09-25 | 644.94 |
| 2002-09-26 | 648.72 |
| 2002-09-27 | 645.92 |
| 2002-09-30 | 646.86 |
| 2002-10-01 | 645.99 |
| 2002-10-02 | 644.81 |
| 2002-10-03 | 651.38 |
| 2002-10-04 | 650.27 |
| 2002-10-07 | 635.06 |
| 2002-10-08 | 637.55 |
| 2002-10-09 | 636.67 |
| 2002-10-10 | 636.13 |
| 2002-10-11 | 636.61 |
| 2002-10-14 | 636.13 |
| 2002-10-15 | 636.71 |
| 2002-10-16 | 634.76 |
| 2002-10-17 | 637.01 |
| 2002-10-18 | 628.79 |
| 2002-10-21 | 635.64 |
| 2002-10-22 | 630.97 |
| 2002-10-23 | 638.83 |
| 2002-10-24 | 639.75 |
| 2002-10-25 | 640.07 |
| 2002-10-28 | 640.74 |
| 2002-10-29 | 640.17 |
| 2002-10-30 | 646.39 |
| 2002-10-31 | 647.10 |
| 2002-11-01 | 647.44 |
| 2002-11-04 | 647.12 |
| 2002-11-05 | 648.79 |
| 2002-11-06 | 647.67 |
| 2002-11-07 | 648.73 |
| 2002-11-08 | 654.42 |
| 2002-11-11 | 653.34 |
| 2002-11-12 | 656.71 |
| 2002-11-13 | 650.08 |
| 2002-11-14 | 649.82 |
| 2002-11-15 | 648.62 |
| 2002-11-18 | 642.57 |
| 2002-11-19 | 634.88 |
| 2002-11-20 | 631.55 |
| 2002-11-21 | 630.58 |
| 2002-11-22 | 630.94 |
| 2002-11-25 | 636.41 |
| 2002-11-26 | 634.71 |
| 2002-11-27 | 639.31 |
| 2002-11-28 | . |
| 2002-11-29 | 634.34 |
| 2002-12-02 | 623.54 |
| 2002-12-03 | 619.37 |
| 2002-12-04 | 618.93 |
| 2002-12-05 | 614.49 |
| 2002-12-06 | 619.59 |
| 2002-12-09 | 621.15 |
| 2002-12-10 | 626.87 |
| 2002-12-11 | 623.92 |
| 2002-12-12 | 625.90 |
| 2002-12-13 | 632.49 |
| 2002-12-16 | 632.11 |
| 2002-12-17 | 635.33 |
| 2002-12-18 | 628.20 |
| 2002-12-19 | 636.45 |
| 2002-12-20 | 640.39 |
| 2002-12-23 | 641.47 |
| 2002-12-24 | 646.71 |
| 2002-12-25 | . |
| 2002-12-26 | 657.30 |
| 2002-12-27 | 664.59 |
| 2002-12-30 | 674.31 |
| 2002-12-31 | 673.86 |
| 2003-01-01 | . |
| 2003-01-02 | 668.66 |
| 2003-01-03 | 669.05 |
| 2003-01-06 | 679.41 |
| 2003-01-07 | 664.61 |
| 2003-01-08 | 663.72 |
| 2003-01-09 | 674.43 |
| 2003-01-10 | 669.39 |
| 2003-01-13 | 672.31 |
| 2003-01-14 | 680.16 |
| 2003-01-15 | 683.74 |
| 2003-01-16 | 678.22 |
| 2003-01-17 | 673.94 |
| 2003-01-20 | . |
| 2003-01-21 | 668.77 |
| 2003-01-22 | 666.47 |
| 2003-01-23 | 674.99 |
| 2003-01-24 | 673.58 |
| 2003-01-27 | 669.55 |
| 2003-01-28 | 669.87 |
| 2003-01-29 | 666.57 |
| 2003-01-30 | 666.19 |
| 2003-01-31 | 660.90 |
| 2003-02-03 | 663.54 |
| 2003-02-04 | 666.73 |
| 2003-02-05 | 667.49 |
| 2003-02-06 | 669.01 |
| 2003-02-07 | 672.96 |
| 2003-02-10 | 667.05 |
| 2003-02-11 | 665.76 |
| 2003-02-12 | 669.84 |
| 2003-02-13 | 671.11 |
| 2003-02-14 | 675.49 |
| 2003-02-17 | . |
| 2003-02-18 | 688.23 |
| 2003-02-19 | 688.18 |
| 2003-02-20 | 688.28 |
| 2003-02-21 | 683.88 |
| 2003-02-24 | 687.81 |
| 2003-02-25 | 683.76 |
| 2003-02-26 | 688.39 |
| 2003-02-27 | 687.57 |
| 2003-02-28 | 681.73 |
| 2003-03-03 | 684.20 |
| 2003-03-04 | 689.15 |
| 2003-03-05 | 689.54 |
| 2003-03-06 | 689.05 |
| 2003-03-07 | 689.51 |
| 2003-03-10 | 688.14 |
| 2003-03-11 | 691.82 |
| 2003-03-12 | 692.92 |
| 2003-03-13 | 686.92 |
| 2003-03-14 | 685.52 |
| 2003-03-17 | 685.48 |
| 2003-03-18 | 685.15 |
| 2003-03-19 | 687.17 |
| 2003-03-20 | 688.06 |
| 2003-03-21 | 682.70 |
| 2003-03-24 | 697.41 |
| 2003-03-25 | 698.12 |
| 2003-03-26 | 701.46 |
| 2003-03-27 | 698.85 |
| 2003-03-28 | 696.70 |
| 2003-03-31 | 691.73 |
| 2003-04-01 | 700.63 |
| 2003-04-02 | 704.45 |
| 2003-04-03 | 698.89 |
| 2003-04-04 | 696.96 |
| 2003-04-07 | 699.92 |
| 2003-04-08 | 698.48 |
| 2003-04-09 | 700.72 |
| 2003-04-10 | 711.37 |
| 2003-04-11 | 710.77 |
| 2003-04-14 | 717.97 |
| 2003-04-15 | 716.98 |
| 2003-04-16 | 712.76 |
| 2003-04-17 | 719.19 |
| 2003-04-18 | . |
| 2003-04-21 | 715.39 |
| 2003-04-22 | 722.19 |
| 2003-04-23 | 719.93 |
| 2003-04-24 | 726.60 |
| 2003-04-25 | 727.99 |
| 2003-04-28 | 728.33 |
| 2003-04-29 | 730.59 |
| 2003-04-30 | 737.10 |
| 2003-05-01 | 736.92 |
| 2003-05-02 | 738.48 |
| 2003-05-05 | 740.66 |
| 2003-05-06 | 744.28 |
| 2003-05-07 | 745.23 |
| 2003-05-08 | 747.34 |
| 2003-05-09 | 751.17 |
| 2003-05-12 | 752.03 |
| 2003-05-13 | 754.70 |
| 2003-05-14 | 760.29 |
| 2003-05-15 | 761.01 |
| 2003-05-16 | 761.41 |
| 2003-05-19 | 759.10 |
| 2003-05-20 | 760.39 |
| 2003-05-21 | 757.42 |
| 2003-05-22 | 762.10 |
| 2003-05-23 | 769.37 |
| 2003-05-26 | . |
| 2003-05-27 | 757.81 |
| 2003-05-28 | 750.02 |
| 2003-05-29 | 748.67 |
| 2003-05-30 | 735.76 |
| 2003-06-02 | 728.94 |
| 2003-06-03 | 733.96 |
| 2003-06-04 | 731.69 |
| 2003-06-05 | 730.88 |
| 2003-06-06 | 723.54 |
| 2003-06-09 | 724.14 |
| 2003-06-10 | 733.96 |
| 2003-06-11 | 732.24 |
| 2003-06-12 | 731.10 |
| 2003-06-13 | 735.28 |
| 2003-06-16 | 741.74 |
| 2003-06-17 | 737.83 |
| 2003-06-18 | 732.46 |
| 2003-06-19 | 730.36 |
| 2003-06-20 | 729.19 |
| 2003-06-23 | 733.68 |
| 2003-06-24 | 728.63 |
| 2003-06-25 | 727.29 |
| 2003-06-26 | 720.75 |
| 2003-06-27 | 716.21 |
| 2003-06-30 | 706.13 |
| 2003-07-01 | 716.13 |
| 2003-07-02 | 716.46 |
| 2003-07-03 | 719.26 |
| 2003-07-04 | . |
| 2003-07-07 | 709.75 |
| 2003-07-08 | 700.56 |
| 2003-07-09 | 705.42 |
| 2003-07-10 | 709.05 |
| 2003-07-11 | 711.17 |
| 2003-07-14 | 710.35 |
| 2003-07-15 | 708.30 |
| 2003-07-16 | 703.31 |
| 2003-07-17 | 701.11 |
| 2003-07-18 | 707.58 |
| 2003-07-21 | 709.92 |
| 2003-07-22 | 707.59 |
| 2003-07-23 | 708.89 |
| 2003-07-24 | 702.75 |
| 2003-07-25 | 703.37 |
| 2003-07-28 | 701.53 |
| 2003-07-29 | 697.77 |
| 2003-07-30 | 694.35 |
| 2003-07-31 | 696.27 |
| 2003-08-01 | 697.12 |
| 2003-08-04 | 699.07 |
| 2003-08-05 | 699.71 |
| 2003-08-06 | 703.89 |
| 2003-08-07 | 709.89 |
| 2003-08-08 | 705.25 |
| 2003-08-11 | 709.44 |
| 2003-08-12 | 705.12 |
| 2003-08-13 | 703.30 |
| 2003-08-14 | 704.59 |
| 2003-08-15 | 702.53 |
| 2003-08-18 | 703.88 |
| 2003-08-19 | 703.09 |
| 2003-08-20 | 709.16 |
| 2003-08-21 | 711.02 |
| 2003-08-22 | 711.15 |
| 2003-08-25 | 711.98 |
| 2003-08-26 | 711.70 |
| 2003-08-27 | 709.04 |
| 2003-08-28 | 708.74 |
| 2003-08-29 | 712.71 |
| 2003-09-01 | . |
| 2003-09-02 | 714.96 |
| 2003-09-03 | 721.91 |
| 2003-09-04 | 723.61 |
| 2003-09-05 | 722.25 |
| 2003-09-08 | 720.05 |
| 2003-09-09 | 725.71 |
| 2003-09-10 | 723.31 |
| 2003-09-11 | 726.52 |
| 2003-09-12 | 738.20 |
| 2003-09-15 | 738.29 |
| 2003-09-16 | 743.75 |
| 2003-09-17 | 745.96 |
| 2003-09-18 | 759.52 |
| 2003-09-19 | 776.85 |
| 2003-09-22 | 790.05 |
| 2003-09-23 | 794.10 |
| 2003-09-24 | 795.09 |
| 2003-09-25 | 789.58 |
| 2003-09-26 | 775.64 |
| 2003-09-29 | 775.18 |
| 2003-09-30 | 767.04 |
| 2003-10-01 | 780.16 |
| 2003-10-02 | 782.06 |
| 2003-10-03 | 786.88 |
| 2003-10-06 | 779.26 |
| 2003-10-07 | 788.44 |
| 2003-10-08 | 787.77 |
| 2003-10-09 | 798.29 |
| 2003-10-10 | 794.67 |
| 2003-10-13 | 791.95 |
| 2003-10-14 | 785.52 |
| 2003-10-15 | 783.16 |
| 2003-10-16 | 785.77 |
| 2003-10-17 | 780.23 |
| 2003-10-20 | 771.52 |
| 2003-10-21 | 783.21 |
| 2003-10-22 | 782.29 |
| 2003-10-23 | 770.22 |
| 2003-10-24 | 769.13 |
| 2003-10-27 | 779.88 |
| 2003-10-28 | 783.51 |
| 2003-10-29 | 783.68 |
| 2003-10-30 | 785.20 |
| 2003-10-31 | 779.08 |
| 2003-11-03 | 772.45 |
| 2003-11-04 | 782.49 |
| 2003-11-05 | 783.12 |
| 2003-11-06 | 773.22 |
| 2003-11-07 | 778.59 |
| 2003-11-10 | 783.27 |
| 2003-11-11 | 778.91 |
| 2003-11-12 | 776.65 |
| 2003-11-13 | 780.73 |
| 2003-11-14 | 784.18 |
| 2003-11-17 | 775.69 |
| 2003-11-18 | 772.88 |
| 2003-11-19 | 769.48 |
| 2003-11-20 | 779.71 |
| 2003-11-21 | 781.50 |
| 2003-11-24 | 778.69 |
| 2003-11-25 | 776.05 |
| 2003-11-26 | 779.63 |
| 2003-11-27 | . |
| 2003-11-28 | 780.03 |
| 2003-12-01 | 785.68 |
| 2003-12-02 | 786.18 |
| 2003-12-03 | 789.81 |
| 2003-12-04 | 792.20 |
| 2003-12-05 | 792.60 |
| 2003-12-08 | 798.82 |
| 2003-12-09 | 805.96 |
| 2003-12-10 | 801.61 |
| 2003-12-11 | 806.95 |
| 2003-12-12 | 814.30 |
| 2003-12-15 | 817.53 |
| 2003-12-16 | 812.32 |
| 2003-12-17 | 808.40 |
| 2003-12-18 | 807.61 |
| 2003-12-19 | 807.95 |
| 2003-12-22 | 812.48 |
| 2003-12-23 | 813.27 |
| 2003-12-24 | 811.19 |
| 2003-12-25 | . |
| 2003-12-26 | 810.65 |
| 2003-12-29 | 810.87 |
| 2003-12-30 | 812.41 |
| 2003-12-31 | 810.99 |
| 2004-01-01 | . |
| 2004-01-02 | 813.35 |
| 2004-01-05 | 822.92 |
| 2004-01-06 | 825.24 |
| 2004-01-07 | 822.54 |
| 2004-01-08 | 822.83 |
| 2004-01-09 | 818.99 |
| 2004-01-12 | 819.69 |
| 2004-01-13 | 823.84 |
| 2004-01-14 | 821.91 |
| 2004-01-15 | 818.15 |
| 2004-01-16 | 819.12 |
| 2004-01-19 | . |
| 2004-01-20 | 813.20 |
| 2004-01-21 | 817.62 |
| 2004-01-22 | 826.99 |
| 2004-01-23 | 832.46 |
| 2004-01-26 | 836.18 |
| 2004-01-27 | 836.91 |
| 2004-01-28 | 840.79 |
| 2004-01-29 | 838.90 |
| 2004-01-30 | 841.51 |
| 2004-02-02 | 843.46 |
| 2004-02-03 | 845.23 |
| 2004-02-04 | 838.99 |
| 2004-02-05 | 841.11 |
| 2004-02-06 | 839.28 |
| 2004-02-09 | 833.72 |
| 2004-02-10 | 841.70 |
| 2004-02-11 | 841.34 |
| 2004-02-12 | 849.16 |
| 2004-02-13 | 846.94 |
| 2004-02-16 | . |
| 2004-02-17 | 847.15 |
| 2004-02-18 | 846.05 |
| 2004-02-19 | 840.59 |
| 2004-02-20 | 831.52 |
| 2004-02-23 | 833.83 |
| 2004-02-24 | 833.08 |
| 2004-02-25 | 830.60 |
| 2004-02-26 | 830.55 |
| 2004-02-27 | 836.33 |
| 2004-03-01 | 841.67 |
| 2004-03-02 | 834.65 |
| 2004-03-03 | 829.87 |
| 2004-03-04 | 826.25 |
| 2004-03-05 | 825.98 |
| 2004-03-08 | 819.77 |
| 2004-03-09 | 826.13 |
| 2004-03-10 | 827.21 |
| 2004-03-11 | 823.89 |
| 2004-03-12 | 819.48 |
| 2004-03-15 | 819.70 |
| 2004-03-16 | 832.76 |
| 2004-03-17 | 842.88 |
| 2004-03-18 | 856.85 |
| 2004-03-19 | 856.80 |
| 2004-03-22 | 855.80 |
| 2004-03-23 | 857.93 |
| 2004-03-24 | 862.05 |
| 2004-03-25 | 864.35 |
| 2004-03-26 | 863.18 |
| 2004-03-29 | 863.11 |
| 2004-03-30 | 866.20 |
| 2004-03-31 | 877.29 |
| 2004-04-01 | 875.94 |
| 2004-04-02 | 870.07 |
| 2004-04-05 | 861.86 |
| 2004-04-06 | 852.75 |
| 2004-04-07 | 866.32 |
| 2004-04-08 | 858.41 |
| 2004-04-09 | . |
| 2004-04-12 | 856.87 |
| 2004-04-13 | 851.37 |
| 2004-04-14 | 835.21 |
| 2004-04-15 | 839.28 |
| 2004-04-16 | 846.42 |
| 2004-04-19 | 846.71 |
| 2004-04-20 | 851.17 |
| 2004-04-21 | 843.85 |
| 2004-04-22 | 840.75 |
| 2004-04-23 | 847.29 |
| 2004-04-26 | 846.87 |
| 2004-04-27 | 840.08 |
| 2004-04-28 | 842.81 |
| 2004-04-29 | 840.89 |
| 2004-04-30 | 832.32 |
| 2004-05-03 | 830.89 |
| 2004-05-04 | 834.42 |
| 2004-05-05 | 840.17 |
| 2004-05-06 | 830.69 |
| 2004-05-07 | 816.49 |
| 2004-05-10 | 798.70 |
| 2004-05-11 | 797.40 |
| 2004-05-12 | 801.76 |
| 2004-05-13 | 790.09 |
| 2004-05-14 | 790.05 |
| 2004-05-17 | 781.74 |
| 2004-05-18 | 777.05 |
| 2004-05-19 | 801.55 |
| 2004-05-20 | 794.25 |
| 2004-05-21 | 811.63 |
| 2004-05-24 | 813.20 |
| 2004-05-25 | 808.95 |
| 2004-05-26 | 817.13 |
| 2004-05-27 | 824.85 |
| 2004-05-28 | 824.75 |
| 2004-05-31 | . |
| 2004-06-01 | 834.02 |
| 2004-06-02 | 834.13 |
| 2004-06-03 | 822.01 |
| 2004-06-04 | 824.90 |
| 2004-06-07 | 841.46 |
| 2004-06-08 | 843.02 |
| 2004-06-09 | 842.68 |
| 2004-06-10 | 845.03 |
| 2004-06-11 | . |
| 2004-06-14 | 829.19 |
| 2004-06-15 | 838.48 |
| 2004-06-16 | 842.85 |
| 2004-06-17 | 842.48 |
| 2004-06-18 | 843.87 |
| 2004-06-21 | 856.00 |
| 2004-06-22 | 856.89 |
| 2004-06-23 | 856.47 |
| 2004-06-24 | 869.99 |
| 2004-06-25 | 866.93 |
| 2004-06-28 | 866.25 |
| 2004-06-29 | 863.31 |
| 2004-06-30 | 856.92 |
| 2004-07-01 | 866.55 |
| 2004-07-02 | 861.64 |
| 2004-07-05 | . |
| 2004-07-06 | 856.70 |
| 2004-07-07 | 861.90 |
| 2004-07-08 | 856.99 |
| 2004-07-09 | 861.15 |
| 2004-07-12 | 866.61 |
| 2004-07-13 | 863.42 |
| 2004-07-14 | 856.84 |
| 2004-07-15 | 852.31 |
| 2004-07-16 | 860.35 |
| 2004-07-19 | 863.68 |
| 2004-07-20 | 866.95 |
| 2004-07-21 | 860.29 |
| 2004-07-22 | 858.33 |
| 2004-07-23 | 855.05 |
| 2004-07-26 | 858.35 |
| 2004-07-27 | 850.95 |
| 2004-07-28 | 845.51 |
| 2004-07-29 | 848.58 |
| 2004-07-30 | 858.86 |
| 2004-08-02 | 868.84 |
| 2004-08-03 | 870.78 |
| 2004-08-04 | 862.85 |
| 2004-08-05 | 864.65 |
| 2004-08-06 | 872.67 |
| 2004-08-09 | 871.14 |
| 2004-08-10 | 864.89 |
| 2004-08-11 | 864.71 |
| 2004-08-12 | 864.01 |
| 2004-08-13 | 863.12 |
| 2004-08-16 | 859.64 |
| 2004-08-17 | 865.56 |
| 2004-08-18 | 867.21 |
| 2004-08-19 | 872.66 |
| 2004-08-20 | 873.71 |
| 2004-08-23 | 873.29 |
| 2004-08-24 | 870.03 |
| 2004-08-25 | 871.99 |
| 2004-08-26 | 874.37 |
| 2004-08-27 | 875.60 |
| 2004-08-30 | 873.87 |
| 2004-08-31 | 881.26 |
| 2004-09-01 | 884.91 |
| 2004-09-02 | 884.49 |
| 2004-09-03 | 874.25 |
| 2004-09-06 | . |
| 2004-09-07 | 883.41 |
| 2004-09-08 | 883.23 |
| 2004-09-09 | 877.65 |
| 2004-09-10 | 879.29 |
| 2004-09-13 | 876.59 |
| 2004-09-14 | 881.03 |
| 2004-09-15 | 875.44 |
| 2004-09-16 | 880.51 |
| 2004-09-17 | 876.69 |
| 2004-09-20 | 878.27 |
| 2004-09-21 | 875.79 |
| 2004-09-22 | 875.28 |
| 2004-09-23 | 876.33 |
| 2004-09-24 | 871.13 |
| 2004-09-27 | 860.62 |
| 2004-09-28 | 857.87 |
| 2004-09-29 | 859.45 |
| 2004-09-30 | 866.86 |
| 2004-10-01 | 868.99 |
| 2004-10-04 | 871.79 |
| 2004-10-05 | 878.79 |
| 2004-10-06 | 873.75 |
| 2004-10-07 | 866.47 |
| 2004-10-08 | 879.41 |
| 2004-10-11 | 882.43 |
| 2004-10-12 | 874.46 |
| 2004-10-13 | 872.14 |
| 2004-10-14 | 871.21 |
| 2004-10-15 | 872.72 |
| 2004-10-18 | 874.90 |
| 2004-10-19 | 886.82 |
| 2004-10-20 | 883.35 |
| 2004-10-21 | 890.85 |
| 2004-10-22 | 890.92 |
| 2004-10-25 | 890.59 |
| 2004-10-26 | 892.23 |
| 2004-10-27 | 892.58 |
| 2004-10-28 | 894.80 |
| 2004-10-29 | 899.75 |
| 2004-11-01 | 898.70 |
| 2004-11-02 | 907.80 |
| 2004-11-03 | 910.32 |
| 2004-11-04 | 910.27 |
| 2004-11-05 | 918.83 |
| 2004-11-08 | 919.00 |
| 2004-11-09 | 915.36 |
| 2004-11-10 | 910.49 |
| 2004-11-11 | 904.47 |
| 2004-11-12 | 915.81 |
| 2004-11-15 | 920.94 |
| 2004-11-16 | 916.79 |
| 2004-11-17 | 924.73 |
| 2004-11-18 | 923.79 |
| 2004-11-19 | 934.10 |
| 2004-11-22 | 927.26 |
| 2004-11-23 | 926.41 |
| 2004-11-24 | 933.45 |
| 2004-11-25 | . |
| 2004-11-26 | 937.07 |
| 2004-11-29 | 941.28 |
| 2004-11-30 | 941.18 |
| 2004-12-01 | 933.68 |
| 2004-12-02 | 942.25 |
| 2004-12-03 | 948.34 |
| 2004-12-06 | 946.28 |
| 2004-12-07 | 938.62 |
| 2004-12-08 | 926.66 |
| 2004-12-09 | 923.01 |
| 2004-12-10 | 918.05 |
| 2004-12-13 | 931.10 |
| 2004-12-14 | 928.40 |
| 2004-12-15 | 942.52 |
| 2004-12-16 | 937.50 |
| 2004-12-17 | 942.18 |
| 2004-12-20 | 946.16 |
| 2004-12-21 | 945.97 |
| 2004-12-22 | 947.51 |
| 2004-12-23 | 950.90 |
| 2004-12-24 | . |
| 2004-12-27 | 955.08 |
| 2004-12-28 | 954.56 |
| 2004-12-29 | 945.86 |
| 2004-12-30 | 959.61 |
| 2004-12-31 | 964.82 |
| 2005-01-03 | 961.46 |
| 2005-01-04 | 950.11 |
| 2005-01-05 | 949.05 |
| 2005-01-06 | 942.45 |
| 2005-01-07 | 942.11 |
| 2005-01-10 | 946.39 |
| 2005-01-11 | 950.94 |
| 2005-01-12 | 959.93 |
| 2005-01-13 | 957.97 |
| 2005-01-14 | 955.17 |
| 2005-01-17 | . |
| 2005-01-18 | 949.60 |
| 2005-01-19 | 951.42 |
| 2005-01-20 | 941.33 |
| 2005-01-21 | 942.67 |
| 2005-01-24 | 951.15 |
| 2005-01-25 | 942.75 |
| 2005-01-26 | 955.03 |
| 2005-01-27 | 946.27 |
#2005-01-28| 945.93
#2005-01-31| 948.96
#2005-02-01| 943.71
#2005-02-02| 949.20
#2005-02-03| 940.59
#2005-02-04| 947.24
#2005-02-07| 947.92
#2005-02-08| 939.39
#2005-02-09| 939.66
#2005-02-10| 943.17
#2005-02-11| 942.72
#2005-02-14| 943.04
#2005-02-15| 950.05
#2005-02-16| 946.22
#2005-02-17| 946.20
#2005-02-18| 947.90
#2005-02-21| .
#2005-02-22| 959.63
#2005-02-23| 951.76
#2005-02-24| 950.11
#2005-02-25| 957.36
#2005-02-28| 973.24
#2005-03-01| 972.80
#2005-03-02| 970.17
#2005-03-03| 972.21
#2005-03-04| 979.67
#2005-03-07| 979.91
#2005-03-08| 986.41
#2005-03-09| 990.28
#2005-03-10| 985.77
#2005-03-11| 987.80
#2005-03-14| 979.14
#2005-03-15| 981.36
#2005-03-16| 987.31
#2005-03-17| 979.65
#2005-03-18| 982.08
#2005-03-21| 981.03
#2005-03-22| 982.84
#2005-03-23| 972.72
#2005-03-24| 969.17
#2005-03-25| .
#2005-03-28| 976.02
#2005-03-29| 960.55
#2005-03-30| 964.44
#2005-03-31| 975.31
#2005-04-01| 965.81
#2005-04-04| 959.86
#2005-04-05| 956.73
#2005-04-06| 954.98
#2005-04-07| 959.26
#2005-04-08| 959.20
#2005-04-11| 961.05
#2005-04-12| 954.70
#2005-04-13| 959.42
#2005-04-14| 951.68
#2005-04-15| 957.06
#2005-04-18| 940.81
#2005-04-19| 950.22
#2005-04-20| 955.84
#2005-04-21| 950.72
#2005-04-22| 957.34
#2005-04-25| 964.14
#2005-04-26| 965.74
#2005-04-27| 971.45
#2005-04-28| 975.27
#2005-04-29| 984.47
#2005-05-02| 985.07
#2005-05-03| 985.07
#2005-05-04| 992.20
#2005-05-05| 991.76
#2005-05-06| 999.74
#2005-05-09| 990.73
#2005-05-10| 993.50
#2005-05-11| 992.19
#2005-05-12| 983.94
#2005-05-13| 976.79
#2005-05-16| 972.76
#2005-05-17| 965.96
#2005-05-18| 961.26
#2005-05-19| 962.62
#2005-05-20| 961.13
#2005-05-23| 967.60
#2005-05-24| 966.18
#2005-05-25| 963.01
#2005-05-26| 965.21
#2005-05-27| 967.73
#2005-05-30| .
#2005-05-31| 972.99
#2005-06-01| 972.21
#2005-06-02| 974.25
#2005-06-03| 977.51
#2005-06-06| 982.48
#2005-06-07| 985.13
#2005-06-08| 989.53
#2005-06-09| 979.13
#2005-06-10| 979.25
#2005-06-13| 972.11
#2005-06-14| 974.11
#2005-06-15| 976.42
#2005-06-16| 975.86
#2005-06-17| 982.76
#2005-06-20| 978.82
#2005-06-21| 987.08
#2005-06-22| 988.37
#2005-06-23| 991.34
#2005-06-24| 992.01
#2005-06-27| 987.73
#2005-06-28| 990.17
#2005-06-29| 992.04
#2005-06-30| 990.63
#2005-07-01| 983.65
#2005-07-04| .
#2005-07-05| 986.05
#2005-07-06| 984.08
#2005-07-07| 980.57
#2005-07-08| 979.77
#2005-07-11| 987.93
#2005-07-12| 994.35
#2005-07-13| 986.28
#2005-07-14| 986.75
#2005-07-15| 988.31
#2005-07-18| 992.32
#2005-07-19| 985.50
#2005-07-20| 988.04
#2005-07-21|1007.44
#2005-07-22|1002.78
#2005-07-25|1002.16
#2005-07-26| 999.57
#2005-07-27|1002.24
#2005-07-28|1001.26
#2005-07-29|1005.39
#2005-08-01|1009.66
#2005-08-02|1018.51
#2005-08-03|1014.26
#2005-08-04|1003.82
#2005-08-05| 986.47
#2005-08-08| 992.15
#2005-08-09| 999.48
#2005-08-10|1015.60
#2005-08-11|1014.17
#2005-08-12|1011.18
#2005-08-15|1013.81
#2005-08-16|1017.68
#2005-08-17|1015.02
#2005-08-18|1005.07
#2005-08-19| 998.82
#2005-08-22|1011.72
#2005-08-23|1010.68
#2005-08-24|1007.48
#2005-08-25|1011.97
#2005-08-26|1022.44
#2005-08-29|1009.00
#2005-08-30|1005.89
#2005-08-31|1012.23
#2005-09-01|1022.67
#2005-09-02|1028.76
#2005-09-05| .
#2005-09-06|1032.79
#2005-09-07|1031.06
#2005-09-08|1029.63
#2005-09-09|1040.23
#2005-09-12|1040.08
#2005-09-13|1035.32
#2005-09-14|1043.89
#2005-09-15|1047.13
#2005-09-16|1042.88
#2005-09-19|1043.57
#2005-09-20|1059.96
#2005-09-21|1059.65
#2005-09-22|1062.42
#2005-09-23|1057.12
#2005-09-26|1068.51
#2005-09-27|1054.15
#2005-09-28|1066.35
#2005-09-29|1077.36
#2005-09-30|1061.56
#2005-10-03|1041.56
#2005-10-04|1044.87
#2005-10-05|1038.23
#2005-10-06|1023.51
#2005-10-07|1022.02
#2005-10-10|1018.80
#2005-10-11|1029.77
#2005-10-12|1033.35
#2005-10-13|1029.37
#2005-10-14|1033.25
#2005-10-17|1028.15
#2005-10-18|1016.87
#2005-10-19|1023.00
#2005-10-20|1030.55
#2005-10-21|1028.99
#2005-10-24|1024.81
#2005-10-25|1035.59
#2005-10-26|1033.30
#2005-10-27|1042.49
#2005-10-28|1028.25
#2005-10-31|1037.41
#2005-11-01|1041.98
#2005-11-02|1034.05
#2005-11-03|1032.44
#2005-11-04|1020.58
#2005-11-07|1015.70
#2005-11-08|1023.02
#2005-11-09|1024.54
#2005-11-10|1021.80
#2005-11-11|1025.68
#2005-11-14|1018.79
#2005-11-15|1015.84
#2005-11-16|1012.80
#2005-11-17|1023.20
#2005-11-18|1024.53
#2005-11-21|1026.69
#2005-11-22|1025.16
#2005-11-23|1029.53
#2005-11-24| .
#2005-11-25|1021.86
#2005-11-28|1025.76
#2005-11-29|1023.74
#2005-11-30|1019.85
#2005-12-01|1019.65
#2005-12-02|1024.44
#2005-12-05|1017.41
#2005-12-06|1017.42
#2005-12-07|1022.38
#2005-12-08|1021.88
#2005-12-09|1017.92
#2005-12-12|1027.31
#2005-12-13|1029.39
#2005-12-14|1043.57
#2005-12-15|1041.66
#2005-12-16|1045.72
#2005-12-19|1050.30
#2005-12-20|1049.70
#2005-12-21|1052.00
#2005-12-22|1055.85
#2005-12-23|1058.49
#2005-12-26| .
#2005-12-27|1045.40
#2005-12-28|1049.38
#2005-12-29|1047.00
#2005-12-30|1042.02
#2006-01-02| .
#2006-01-03|1049.37
#2006-01-04|1054.57
#2006-01-05|1065.03
#2006-01-06|1076.74
#2006-01-09|1079.41
#2006-01-10|1071.34
#2006-01-11|1076.76
#2006-01-12|1083.81
#2006-01-13|1078.64
#2006-01-16| .
#2006-01-17|1064.15
#2006-01-18|1052.27
#2006-01-19|1065.94
#2006-01-20|1076.76
#2006-01-23|1080.26
#2006-01-24|1080.28
#2006-01-25|1067.44
#2006-01-26|1069.52
#2006-01-27|1074.50
#2006-01-30|1073.26
#2006-01-31|1084.96
#2006-02-01|1063.80
#2006-02-02|1069.20
#2006-02-03|1048.65
#2006-02-06|1050.39
#2006-02-07|1064.86
#2006-02-08|1046.29
#2006-02-09|1057.95
#2006-02-10|1061.44
#2006-02-13|1057.50
#2006-02-14|1065.81
#2006-02-15|1062.80
#2006-02-16|1065.88
#2006-02-17|1061.22
#2006-02-20| .
#2006-02-21|1074.07
#2006-02-22|1076.77
#2006-02-23|1095.68
#2006-02-24|1099.40
#2006-02-27|1123.61
#2006-02-28|1133.90
#2006-03-01|1133.20
#2006-03-02|1146.92
#2006-03-03|1149.82
#2006-03-06|1131.24
#2006-03-07|1113.03
#2006-03-08|1114.91
#2006-03-09|1124.02
#2006-03-10|1094.72
#2006-03-13|1097.08
#2006-03-14|1111.65
#2006-03-15|1119.01
#2006-03-16|1113.51
#2006-03-17|1124.80
#2006-03-20|1128.89
#2006-03-21|1123.03
#2006-03-22|1121.62
#2006-03-23|1105.75
#2006-03-24|1105.74
#2006-03-27|1115.70
#2006-03-28|1114.12
#2006-03-29|1097.78
#2006-03-30|1098.13
#2006-03-31|1087.11
#2006-04-03|1102.27
#2006-04-04|1106.51
#2006-04-05|1112.75
#2006-04-06|1126.82
#2006-04-07|1120.28
#2006-04-10|1112.53
#2006-04-11|1109.11
#2006-04-12|1100.07
#2006-04-13|1106.68
#2006-04-14| .
#2006-04-17|1102.71
#2006-04-18|1113.12
#2006-04-19|1101.55
#2006-04-20|1099.34
#2006-04-21|1104.82
#2006-04-24|1105.94
#2006-04-25|1133.08
#2006-04-26|1141.17
#2006-04-27|1153.89
#2006-04-28|1139.06
#2006-05-01|1174.21
#2006-05-02|1178.54
#2006-05-03|1176.58
#2006-05-04|1177.19
#2006-05-05|1187.46
#2006-05-08|1202.02
#2006-05-09|1210.34
#2006-05-10|1201.02
#2006-05-11|1198.30
#2006-05-12|1186.44
#2006-05-15|1186.71
#2006-05-16|1186.94
#2006-05-17|1191.65
#2006-05-18|1168.98
#2006-05-19|1149.11
#2006-05-22|1147.09
#2006-05-23|1143.28
#2006-05-24|1140.30
#2006-05-25|1143.04
#2006-05-26|1150.08
#2006-05-29| .
#2006-05-30|1156.29
#2006-05-31|1149.52
#2006-06-01|1148.10
#2006-06-02|1167.18
#2006-06-05|1151.13
#2006-06-06|1135.45
#2006-06-07|1123.00
#2006-06-08|1071.41
#2006-06-09|1086.82
#2006-06-12|1073.00
#2006-06-13|1052.63
#2006-06-14|1069.07
#2006-06-15|1065.20
#2006-06-16|1089.11
#2006-06-19|1084.77
#2006-06-20|1088.01
#2006-06-21|1090.37
#2006-06-22|1101.53
#2006-06-23|1090.43
#2006-06-26|1086.18
#2006-06-27|1098.09
#2006-06-28|1091.73
#2006-06-29|1101.45
#2006-06-30|1132.61
#2006-07-03|1121.01
#2006-07-04| .
#2006-07-05|1112.39
#2006-07-06|1118.63
#2006-07-07|1135.01
#2006-07-10|1146.05
#2006-07-11|1138.03
#2006-07-12|1116.59
#2006-07-13|1116.68
#2006-07-14|1097.27
#2006-07-17|1091.10
#2006-07-18|1082.18
#2006-07-19|1082.32
#2006-07-20|1105.04
#2006-07-21|1095.79
#2006-07-24|1103.96
#2006-07-25|1112.39
#2006-07-26|1106.28
#2006-07-27|1123.00
#2006-07-28|1128.06
#2006-07-31|1128.76
#2006-08-01|1126.32
#2006-08-02|1136.27
#2006-08-03|1128.73
#2006-08-04|1134.49
#2006-08-07|1116.94
#2006-08-08|1127.87
#2006-08-09|1136.89
#2006-08-10|1137.95
#2006-08-11|1136.12
#2006-08-14|1139.43
#2006-08-15|1147.40
#2006-08-16|1160.26
#2006-08-17|1154.19
#2006-08-18|1165.02
#2006-08-21|1158.13
#2006-08-22|1161.16
#2006-08-23|1155.17
#2006-08-24|1155.40
#2006-08-25|1155.46
#2006-08-28|1151.69
#2006-08-29|1165.23
#2006-08-30|1172.03
#2006-08-31|1186.95
#2006-09-01|1182.10
#2006-09-04| .
#2006-09-05|1208.21
#2006-09-06|1193.71
#2006-09-07|1178.35
#2006-09-08|1184.39
#2006-09-11|1164.77
#2006-09-12|1172.73
#2006-09-13|1180.61
#2006-09-14|1191.47
#2006-09-15|1188.69
#2006-09-18|1188.68
#2006-09-19|1184.60
#2006-09-20|1181.12
#2006-09-21|1184.08
#2006-09-22|1172.65
#2006-09-25|1163.82
#2006-09-26|1158.50
#2006-09-27|1176.51
#2006-09-28|1183.89
#2006-09-29|1175.03
#2006-10-02|1188.43
#2006-10-03|1185.85
#2006-10-04|1187.61
#2006-10-05|1205.72
#2006-10-06|1188.24
#2006-10-09|1186.42
#2006-10-10|1185.88
#2006-10-11|1182.41
#2006-10-12|1184.29
#2006-10-13|1187.25
#2006-10-16|1203.20
#2006-10-17|1210.71
#2006-10-18|1202.39
#2006-10-19|1204.25
#2006-10-20|1208.00
#2006-10-23|1203.92
#2006-10-24|1200.31
#2006-10-25|1200.08
#2006-10-26|1202.48
#2006-10-27|1200.59
#2006-10-30|1199.72
#2006-10-31|1201.57
#2006-11-01|1207.48
#2006-11-02|1209.10
#2006-11-03|1200.17
#2006-11-06|1196.85
#2006-11-07|1210.87
#2006-11-08|1205.50
#2006-11-09|1208.77
#2006-11-10|1221.70
#2006-11-13|1222.95
#2006-11-14|1226.48
#2006-11-15|1214.12
#2006-11-16|1206.95
#2006-11-17|1216.01
#2006-11-20|1200.18
#2006-11-21|1210.40
#2006-11-22|1222.52
#2006-11-23| .
#2006-11-24|1221.66
#2006-11-27|1230.49
#2006-11-28|1226.53
#2006-11-29|1241.97
#2006-11-30|1257.80
#2006-12-01|1260.89
#2006-12-04|1267.17
#2006-12-05|1290.63
#2006-12-06|1313.14
#2006-12-07|1304.26
#2006-12-08|1290.91
#2006-12-11|1287.90
#2006-12-12|1293.94
#2006-12-13|1288.51
#2006-12-14|1297.58
#2006-12-15|1296.22
#2006-12-18|1306.86
#2006-12-19|1304.24
#2006-12-20|1320.25
#2006-12-21|1331.54
#2006-12-22|1332.60
#2006-12-25| .
#2006-12-26|1323.11
#2006-12-27|1315.62
#2006-12-28|1313.91
#2006-12-29|1315.30
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1311.51
#2007-01-04|1337.94
#2007-01-05|1319.64
#2007-01-08|1319.86
#2007-01-09|1321.56
#2007-01-10|1299.91
#2007-01-11|1284.52
#2007-01-12|1306.12
#2007-01-15| .
#2007-01-16|1306.59
#2007-01-17|1299.99
#2007-01-18|1295.09
#2007-01-19|1290.03
#2007-01-22|1301.09
#2007-01-23|1299.24
#2007-01-24|1324.33
#2007-01-25|1323.87
#2007-01-26|1349.78
#2007-01-29|1370.52
#2007-01-30|1370.44
#2007-01-31|1356.62
#2007-02-01|1387.75
#2007-02-02|1417.23
#2007-02-05|1409.61
#2007-02-06|1461.37
#2007-02-07|1469.79
#2007-02-08|1428.64
#2007-02-09|1439.79
#2007-02-12|1439.86
#2007-02-13|1444.41
#2007-02-14|1437.99
#2007-02-15|1437.80
#2007-02-16|1423.52
#2007-02-19| .
#2007-02-20|1413.35
#2007-02-21|1387.33
#2007-02-22|1364.40
#2007-02-23|1387.11
#2007-02-26|1410.10
#2007-02-27|1445.78
#2007-02-28|1402.26
#2007-03-01|1399.20
#2007-03-02|1394.69
#2007-03-05|1371.24
#2007-03-06|1393.67
#2007-03-07|1398.87
#2007-03-08|1432.43
#2007-03-09|1420.31
#2007-03-12|1432.23
#2007-03-13|1438.58
#2007-03-14|1397.03
#2007-03-15|1413.55
#2007-03-16|1413.04
#2007-03-19|1416.84
#2007-03-20|1431.06
#2007-03-21|1427.70
#2007-03-22|1457.65
#2007-03-23|1472.08
#2007-03-26|1448.37
#2007-03-27|1433.96
#2007-03-28|1425.29
#2007-03-29|1428.57
#2007-03-30|1393.97
#2007-04-02|1371.36
#2007-04-03|1379.65
#2007-04-04|1399.66
#2007-04-05|1383.03
#2007-04-06| .
#2007-04-09|1388.07
#2007-04-10|1397.25
#2007-04-11|1402.17
#2007-04-12|1390.19
#2007-04-13|1375.15
#2007-04-16|1398.68
#2007-04-17|1394.46
#2007-04-18|1417.08
#2007-04-19|1391.97
#2007-04-20|1389.90
#2007-04-23|1395.75
#2007-04-24|1404.70
#2007-04-25|1396.10
#2007-04-26|1381.28
#2007-04-27|1367.41
#2007-04-30|1363.16
#2007-05-01|1340.10
#2007-05-02|1339.69
#2007-05-03|1340.25
#2007-05-04|1340.57
#2007-05-07|1350.86
#2007-05-08|1333.76
#2007-05-09|1323.83
#2007-05-10|1316.15
#2007-05-11|1311.10
#2007-05-14|1329.67
#2007-05-15|1327.56
#2007-05-16|1331.91
#2007-05-17|1314.62
#2007-05-18|1303.12
#2007-05-21|1311.15
#2007-05-22|1308.12
#2007-05-23|1304.20
#2007-05-24|1296.11
#2007-05-25|1276.93
#2007-05-28| .
#2007-05-29|1293.38
#2007-05-30|1301.22
#2007-05-31|1311.04
#2007-06-01|1316.89
#2007-06-04|1316.44
#2007-06-05|1317.43
#2007-06-06|1323.46
#2007-06-07|1307.17
#2007-06-08|1281.82
#2007-06-11|1281.42
#2007-06-12|1263.42
#2007-06-13|1251.29
#2007-06-14|1248.16
#2007-06-15|1244.42
#2007-06-18|1253.70
#2007-06-19|1241.83
#2007-06-20|1253.84
#2007-06-21|1253.48
#2007-06-22|1235.40
#2007-06-25|1233.78
#2007-06-26|1253.85
#2007-06-27|1243.80
#2007-06-28|1241.05
#2007-06-29|1259.87
#2007-07-02|1266.88
#2007-07-03|1277.38
#2007-07-04| .
#2007-07-05|1282.09
#2007-07-06|1259.55
#2007-07-09|1255.05
#2007-07-10|1253.52
#2007-07-11|1246.58
#2007-07-12|1239.75
#2007-07-13|1252.89
#2007-07-16|1253.52
#2007-07-17|1249.56
#2007-07-18|1232.40
#2007-07-19|1219.29
#2007-07-20|1223.68
#2007-07-23|1197.37
#2007-07-24|1224.87
#2007-07-25|1217.23
#2007-07-26|1208.35
#2007-07-27|1192.85
#2007-07-30|1185.37
#2007-07-31|1180.67
#2007-08-01|1195.01
#2007-08-02|1195.93
#2007-08-03|1194.86
#2007-08-06|1207.11
#2007-08-07|1190.08
#2007-08-08|1193.67
#2007-08-09|1234.55
#2007-08-10|1240.04
#2007-08-13|1230.58
#2007-08-14|1217.20
#2007-08-15|1203.30
#2007-08-16|1228.81
#2007-08-17|1215.24
#2007-08-20|1217.46
#2007-08-21|1220.57
#2007-08-22|1217.64
#2007-08-23|1227.11
#2007-08-24|1225.76
#2007-08-27|1234.40
#2007-08-28|1234.25
#2007-08-29|1216.50
#2007-08-30|1223.86
#2007-08-31|1225.05
#2007-09-03| .
#2007-09-04|1220.53
#2007-09-05|1214.53
#2007-09-06|1220.02
#2007-09-07|1235.79
#2007-09-10|1235.26
#2007-09-11|1222.79
#2007-09-12|1231.11
#2007-09-13|1211.31
#2007-09-14|1213.13
#2007-09-17|1210.56
#2007-09-18|1194.39
#2007-09-19|1212.38
#2007-09-20|1207.01
#2007-09-21|1196.64
#2007-09-24|1200.57
#2007-09-25|1216.18
#2007-09-26|1201.49
#2007-09-27|1208.66
#2007-09-28|1214.87
#2007-10-01|1215.74
#2007-10-02|1219.90
#2007-10-03|1222.03
#2007-10-04|1222.32
#2007-10-05|1222.43
#2007-10-08|1212.58
#2007-10-09|1220.67
#2007-10-10|1214.27
#2007-10-11|1207.93
#2007-10-12|1201.84
#2007-10-15|1187.73
#2007-10-16|1175.32
#2007-10-17|1164.88
#2007-10-18|1179.96
#2007-10-19|1171.33
#2007-10-22|1174.67
#2007-10-23|1172.13
#2007-10-24|1173.24
#2007-10-25|1167.43
#2007-10-26|1172.25
#2007-10-29|1192.49
#2007-10-30|1195.47
#2007-10-31|1209.53
#2007-11-01|1229.77
#2007-11-02|1232.73
#2007-11-05|1243.31
#2007-11-06|1249.00
#2007-11-07|1256.76
#2007-11-08|1235.23
#2007-11-09|1238.78
#2007-11-12|1228.34
#2007-11-13|1210.05
#2007-11-14|1224.12
#2007-11-15|1236.52
#2007-11-16|1231.95
#2007-11-19|1228.28
#2007-11-20|1236.68
#2007-11-21|1248.16
#2007-11-22| .
#2007-11-23|1253.86
#2007-11-26|1277.97
#2007-11-27|1286.29
#2007-11-28|1285.20
#2007-11-29|1301.08
#2007-11-30|1292.81
#2007-12-03|1305.52
#2007-12-04|1320.64
#2007-12-05|1326.36
#2007-12-06|1331.97
#2007-12-07|1325.10
#2007-12-10|1321.32
#2007-12-11|1329.05
#2007-12-12|1304.29
#2007-12-13|1273.10
#2007-12-14|1258.60
#2007-12-17|1255.06
#2007-12-18|1261.87
#2007-12-19|1258.47
#2007-12-20|1253.28
#2007-12-21|1243.96
#2007-12-24|1242.36
#2007-12-25| .
#2007-12-26|1239.46
#2007-12-27|1231.13
#2007-12-28|1227.31
#2007-12-31|1243.41
#2008-01-01| .
#2008-01-02|1259.62
#2008-01-03|1259.94
#2008-01-04|1235.00
#2008-01-07|1221.53
#2008-01-08|1216.22
#2008-01-09|1238.42
#2008-01-10|1227.65
#2008-01-11|1227.43
#2008-01-14|1240.32
#2008-01-15|1249.84
#2008-01-16|1265.16
#2008-01-17|1289.41
#2008-01-18|1282.27
#2008-01-21| .
#2008-01-22|1222.36
#2008-01-23|1239.47
#2008-01-24|1224.38
#2008-01-25|1256.98
#2008-01-28|1248.40
#2008-01-29|1266.44
#2008-01-30|1233.37
#2008-01-31|1255.64
#2008-02-01|1252.91
#2008-02-04|1266.11
#2008-02-05|1274.84
#2008-02-06|1234.29
#2008-02-07|1255.07
#2008-02-08|1253.41
#2008-02-11|1253.24
#2008-02-12|1267.94
#2008-02-13|1261.72
#2008-02-14|1288.84
#2008-02-15|1291.28
#2008-02-18| .
#2008-02-19|1263.23
#2008-02-20|1227.74
#2008-02-21|1247.15
#2008-02-22|1245.58
#2008-02-25|1246.24
#2008-02-26|1231.28
#2008-02-27|1249.46
#2008-02-28|1247.81
#2008-02-29|1262.29
#2008-03-03|1247.47
#2008-03-04|1239.77
#2008-03-05|1228.79
#2008-03-06|1237.59
#2008-03-07|1224.83
#2008-03-10|1268.70
#2008-03-11|1266.82
#2008-03-12|1269.36
#2008-03-13|1267.63
#2008-03-14|1270.10
#2008-03-17|1266.41
#2008-03-18|1275.33
#2008-03-19|1259.74
#2008-03-20|1260.37
#2008-03-21| .
#2008-03-24|1268.11
#2008-03-25|1280.01
#2008-03-26|1287.79
#2008-03-27|1295.13
#2008-03-28|1311.75
#2008-03-31|1287.69
#2008-04-01|1295.34
#2008-04-02|1300.13
#2008-04-03|1313.36
#2008-04-04|1329.67
#2008-04-07|1302.09
#2008-04-08|1293.65
#2008-04-09|1291.15
#2008-04-10|1295.56
#2008-04-11|1301.31
#2008-04-14|1286.86
#2008-04-15|1281.28
#2008-04-16|1280.07
#2008-04-17|1273.01
#2008-04-18|1261.53
#2008-04-21|1278.06
#2008-04-22|1281.47
#2008-04-23|1264.09
#2008-04-24|1249.04
#2008-04-25|1255.50
#2008-04-28|1247.84
#2008-04-29|1261.01
#2008-04-30|1241.08
#2008-05-01|1227.31
#2008-05-02|1233.57
#2008-05-05|1235.05
#2008-05-06|1239.42
#2008-05-07|1240.57
#2008-05-08|1241.58
#2008-05-09|1239.56
#2008-05-12|1227.34
#2008-05-13|1227.42
#2008-05-14|1221.55
#2008-05-15|1230.35
#2008-05-16|1230.07
#2008-05-19|1229.59
#2008-05-20|1233.89
#2008-05-21|1221.30
#2008-05-22|1215.78
#2008-05-23|1218.09
#2008-05-26| .
#2008-05-27|1204.12
#2008-05-28|1190.52
#2008-05-29|1192.44
#2008-05-30|1230.20
#2008-06-02|1227.14
#2008-06-03|1213.79
#2008-06-04|1233.97
#2008-06-05|1235.68
#2008-06-06|1233.70
#2008-06-09|1217.40
#2008-06-10|1197.56
#2008-06-11|1203.01
#2008-06-12|1185.16
#2008-06-13|1180.75
#2008-06-16|1183.62
#2008-06-17|1200.83
#2008-06-18|1207.09
#2008-06-19|1186.61
#2008-06-20|1179.05
#2008-06-23|1182.89
#2008-06-24|1187.20
#2008-06-25|1191.46
#2008-06-26|1196.05
#2008-06-27|1218.57
#2008-06-30|1247.80
#2008-07-01|1269.46
#2008-07-02|1265.23
#2008-07-03|1245.24
#2008-07-04| .
#2008-07-07|1236.52
#2008-07-08|1240.56
#2008-07-09|1238.56
#2008-07-10|1242.46
#2008-07-11|1251.57
#2008-07-14|1226.74
#2008-07-15|1226.94
#2008-07-16|1221.56
#2008-07-17|1207.26
#2008-07-18|1191.22
#2008-07-21|1197.45
#2008-07-22|1211.35
#2008-07-23|1192.49
#2008-07-24|1215.92
#2008-07-25|1215.03
#2008-07-28|1223.97
#2008-07-29|1203.78
#2008-07-30|1216.65
#2008-07-31|1248.94
#2008-08-01|1258.60
#2008-08-04|1279.21
#2008-08-05|1279.31
#2008-08-06|1263.48
#2008-08-07|1249.39
#2008-08-08|1242.82
#2008-08-11|1265.09
#2008-08-12|1272.16
#2008-08-13|1276.59
#2008-08-14|1273.03
#2008-08-15|1251.93
#2008-08-18|1253.08
#2008-08-19|1255.35
#2008-08-20|1248.77
#2008-08-21|1255.03
#2008-08-22|1240.21
#2008-08-25|1256.17
#2008-08-26|1247.27
#2008-08-27|1259.79
#2008-08-28|1263.25
#2008-08-29|1289.66
#2008-09-01| .
#2008-09-02|1271.55
#2008-09-03|1310.61
#2008-09-04|1298.10
#2008-09-05|1303.60
#2008-09-08|1280.30
#2008-09-09|1268.96
#2008-09-10|1270.58
#2008-09-11|1261.96
#2008-09-12|1246.64
#2008-09-15|1253.75
#2008-09-16|1249.08
#2008-09-17|1247.46
#2008-09-18|1223.72
#2008-09-19|1200.80
#2008-09-22|1193.03
#2008-09-23|1201.80
#2008-09-24|1208.60
#2008-09-25|1211.78
#2008-09-26|1222.24
#2008-09-29|1222.41
#2008-09-30|1196.01
#2008-10-01|1233.28
#2008-10-02|1254.00
#2008-10-03|1211.02
#2008-10-06|1209.54
#2008-10-07|1169.26
#2008-10-08|1150.89
#2008-10-09|1133.15
#2008-10-10|1032.42
#2008-10-13|1044.39
#2008-10-14|1101.07
#2008-10-15|1118.87
#2008-10-16|1085.42
#2008-10-17|1143.68
#2008-10-20|1193.03
#2008-10-21|1219.63
#2008-10-22|1184.35
#2008-10-23|1214.57
#2008-10-24|1225.95
#2008-10-27|1161.98
#2008-10-28|1212.02
#2008-10-29|1225.51
#2008-10-30|1260.77
#2008-10-31|1211.89
#2008-11-03|1220.70
#2008-11-04|1248.03
#2008-11-05|1266.64
#2008-11-06|1257.46
#2008-11-07|1256.81
#2008-11-10|1270.23
#2008-11-11|1256.21
#2008-11-12|1264.62
#2008-11-13|1246.66
#2008-11-14|1253.83
#2008-11-17|1266.56
#2008-11-18|1261.30
#2008-11-19|1283.74
#2008-11-20|1292.62
#2008-11-21|1301.13
#2008-11-24|1290.40
#2008-11-25|1332.53
#2008-11-26|1323.72
#2008-11-27| .
#2008-11-28|1279.36
#2008-12-01|1300.52
#2008-12-02|1303.27
#2008-12-03|1338.79
#2008-12-04|1351.81
#2008-12-05|1350.83
#2008-12-08|1366.33
#2008-12-09|1359.70
#2008-12-10|1342.84
#2008-12-11|1350.92
#2008-12-12|1347.16
#2008-12-15|1364.62
#2008-12-16|1341.91
#2008-12-17|1397.54
#2008-12-18|1367.84
#2008-12-19|1352.11
#2008-12-22|1353.62
#2008-12-23|1354.48
#2008-12-24|1358.97
#2008-12-25| .
#2008-12-26|1348.31
#2008-12-29|1377.28
#2008-12-30|1377.74
#2008-12-31|1375.90
#2009-01-01| .
#2009-01-02|1373.86
#2009-01-05|1332.65
#2009-01-06|1277.70
#2009-01-07|1254.01
#2009-01-08|1274.73
#2009-01-09|1285.44
#2009-01-12|1294.75
#2009-01-13|1268.78
#2009-01-14|1278.90
#2009-01-15|1263.73
#2009-01-16|1290.95
#2009-01-19| .
#2009-01-20|1282.70
#2009-01-21|1299.83
#2009-01-22|1309.50
#2009-01-23|1281.62
#2009-01-26|1294.57
#2009-01-27|1333.20
#2009-01-28|1291.41
#2009-01-29|1304.09
#2009-01-30|1322.72
#2009-02-02|1299.95
#2009-02-03|1281.61
#2009-02-04|1285.69
#2009-02-05|1268.18
#2009-02-06|1253.18
#2009-02-09|1234.16
#2009-02-10|1236.75
#2009-02-11|1244.78
#2009-02-12|1240.43
#2009-02-13|1231.90
#2009-02-16| .
#2009-02-17|1237.53
#2009-02-18|1222.43
#2009-02-19|1225.56
#2009-02-20|1213.49
#2009-02-23|1218.12
#2009-02-24|1193.84
#2009-02-25|1191.05
#2009-02-26|1172.87
#2009-02-27|1207.65
#2009-03-02|1183.19
#2009-03-03|1150.73
#2009-03-04|1132.49
#2009-03-05|1153.12
#2009-03-06|1158.68
#2009-03-09|1131.25
#2009-03-10|1107.82
#2009-03-11|1099.55
#2009-03-12|1067.48
#2009-03-13|1089.47
#2009-03-16|1090.85
#2009-03-17|1095.25
#2009-03-18|1122.73
#2009-03-19|1155.47
#2009-03-20|1134.28
#2009-03-23|1153.18
#2009-03-24|1149.94
#2009-03-25|1183.94
#2009-03-26|1176.95
#2009-03-27|1161.48
#2009-03-30|1171.32
#2009-03-31|1136.17
#2009-04-01|1131.26
#2009-04-02|1139.78
#2009-04-03|1110.97
#2009-04-06|1105.54
#2009-04-07|1116.55
#2009-04-08|1127.52
#2009-04-09|1122.18
#2009-04-10| .
#2009-04-13|1110.71
#2009-04-14|1116.59
#2009-04-15|1121.45
#2009-04-16|1113.69
#2009-04-17|1112.84
#2009-04-20|1118.27
#2009-04-21|1117.84
#2009-04-22|1116.30
#2009-04-23|1134.71
#2009-04-24|1128.24
#2009-04-27|1131.20
#2009-04-28|1128.06
#2009-04-29|1131.46
#2009-04-30|1135.04
#2009-05-01|1120.45
#2009-05-04|1126.93
#2009-05-05|1125.65
#2009-05-06|1127.69
#2009-05-07|1131.00
#2009-05-08|1139.30
#2009-05-11|1146.74
#2009-05-12|1155.44
#2009-05-13|1166.93
#2009-05-14|1158.63
#2009-05-15|1158.87
#2009-05-18|1147.32
#2009-05-19|1156.25
#2009-05-20|1163.96
#2009-05-21|1168.23
#2009-05-22|1165.76
#2009-05-25| .
#2009-05-26|1165.01
#2009-05-27|1164.96
#2009-05-28|1147.20
#2009-05-29|1159.04
#2009-06-01|1156.89
#2009-06-02|1160.19
#2009-06-03|1161.51
#2009-06-04|1153.97
#2009-06-05|1140.97
#2009-06-08|1129.16
#2009-06-09|1136.26
#2009-06-10|1137.98
#2009-06-11|1138.02
#2009-06-12|1142.21
#2009-06-15|1150.83
#2009-06-16|1155.54
#2009-06-17|1164.64
#2009-06-18|1160.61
#2009-06-19|1168.69
#2009-06-22|1179.15
#2009-06-23|1177.83
#2009-06-24|1172.95
#2009-06-25|1166.10
#2009-06-26|1184.72
#2009-06-29|1174.09
#2009-06-30|1177.25
#2009-07-01|1171.40
#2009-07-02|1166.57
#2009-07-03| .
#2009-07-06|1179.50
#2009-07-07|1195.34
#2009-07-08|1202.51
#2009-07-09|1217.62
#2009-07-10|1219.42
#2009-07-13|1208.04
#2009-07-14|1199.56
#2009-07-15|1194.95
#2009-07-16|1196.26
#2009-07-17|1201.96
#2009-07-20|1200.28
#2009-07-21|1211.93
#2009-07-22|1216.88
#2009-07-23|1208.97
#2009-07-24|1206.23
#2009-07-27|1200.09
#2009-07-28|1207.99
#2009-07-29|1197.66
#2009-07-30|1195.94
#2009-07-31|1198.84
#2009-08-03|1198.54
#2009-08-04|1201.01
#2009-08-05|1205.89
#2009-08-06|1197.68
#2009-08-07|1182.36
#2009-08-10|1180.46
#2009-08-11|1192.91
#2009-08-12|1183.03
#2009-08-13|1197.05
#2009-08-14|1205.26
#2009-08-17|1192.29
#2009-08-18|1190.46
#2009-08-19|1191.33
#2009-08-20|1196.83
#2009-08-21|1182.91
#2009-08-24|1194.40
#2009-08-25|1198.12
#2009-08-26|1201.83
#2009-08-27|1207.98
#2009-08-28|1222.08
#2009-08-31|1233.26
#2009-09-01|1231.52
#2009-09-02|1226.78
#2009-09-03|1227.39
#2009-09-04|1227.33
#2009-09-07| .
#2009-09-08|1238.72
#2009-09-09|1238.29
#2009-09-10|1245.32
#2009-09-11|1253.09
#2009-09-14|1249.89
#2009-09-15|1247.58
#2009-09-16|1249.14
#2009-09-17|1252.68
#2009-09-18|1256.17
#2009-09-21|1245.35
#2009-09-22|1259.36
#2009-09-23|1259.73
#2009-09-24|1272.72
#2009-09-25|1275.54
#2009-09-28|1287.68
#2009-09-29|1271.89
#2009-09-30|1293.69
#2009-10-01|1286.15
#2009-10-02|1282.09
#2009-10-05|1283.23
#2009-10-06|1285.03
#2009-10-07|1278.34
#2009-10-08|1278.55
#2009-10-09|1260.10
#2009-10-12|1259.04
#2009-10-13|1249.62
#2009-10-14|1260.47
#2009-10-15|1253.65
#2009-10-16|1246.07
#2009-10-19|1250.93
#2009-10-20|1257.00
#2009-10-21|1253.62
#2009-10-22|1242.43
#2009-10-23|1223.55
#2009-10-26|1229.46
#2009-10-27|1211.88
#2009-10-28|1219.84
#2009-10-29|1216.40
#2009-10-30|1227.72
#2009-11-02|1234.89
#2009-11-03|1231.09
#2009-11-04|1230.63
#2009-11-05|1220.09
#2009-11-06|1221.03
#2009-11-09|1208.09
#2009-11-10|1205.83
#2009-11-11|1214.57
#2009-11-12|1206.25
#2009-11-13|1221.71
#2009-11-16|1239.17
#2009-11-17|1242.23
#2009-11-18|1244.19
#2009-11-19|1241.02
#2009-11-20|1240.86
#2009-11-23|1244.49
#2009-11-24|1249.99
#2009-11-25|1273.82
#2009-11-26| .
#2009-11-27|1269.68
#2009-11-30|1302.25
#2009-12-01|1297.78
#2009-12-02|1292.42
#2009-12-03|1295.34
#2009-12-04|1265.35
#2009-12-07|1264.98
#2009-12-08|1285.30
#2009-12-09|1288.26
#2009-12-10|1286.96
#2009-12-11|1272.50
#2009-12-14|1275.60
#2009-12-15|1265.53
#2009-12-16|1284.24
#2009-12-17|1265.29
#2009-12-18|1264.94
#2009-12-21|1250.71
#2009-12-22|1248.93
#2009-12-23|1253.89
#2009-12-24|1257.20
#2009-12-25| .
#2009-12-28|1260.74
#2009-12-29|1270.94
#2009-12-30|1248.29
#2009-12-31|1246.55
#2010-01-01| .
#2010-01-04|1264.80
#2010-01-05|1282.21
#2010-01-06|1276.16
#2010-01-07|1277.94
#2010-01-08|1285.75
#2010-01-11|1297.24
#2010-01-12|1305.18
#2010-01-13|1299.39
#2010-01-14|1308.31
#2010-01-15|1303.82
#2010-01-18| .
#2010-01-19|1296.37
#2010-01-20|1295.00
#2010-01-21|1294.18
#2010-01-22|1296.98
#2010-01-25|1293.58
#2010-01-26|1282.36
#2010-01-27|1278.58
#2010-01-28|1268.03
#2010-01-29|1255.95
#2010-02-01|1249.11
#2010-02-02|1256.36
#2010-02-03|1258.37
#2010-02-04|1273.54
#2010-02-05|1265.61
#2010-02-08|1271.52
#2010-02-09|1261.63
#2010-02-10|1262.44
#2010-02-11|1267.67
#2010-02-12|1271.06
#2010-02-15| .
#2010-02-16|1274.43
#2010-02-17|1280.13
#2010-02-18|1270.36
#2010-02-19|1248.39
#2010-02-22|1283.91
#2010-02-23|1296.08
#2010-02-24|1292.27
#2010-02-25|1302.30
#2010-02-26|1308.27
#2010-03-01|1315.55
#2010-03-02|1326.17
#2010-03-03|1335.47
#2010-03-04|1326.10
#2010-03-05|1313.32
#2010-03-08|1316.52
#2010-03-09|1317.70
#2010-03-10|1310.00
#2010-03-11|1310.97
#2010-03-12|1307.91
#2010-03-15|1314.06
#2010-03-16|1315.57
#2010-03-17|1324.43
#2010-03-18|1321.27
#2010-03-19|1327.11
#2010-03-22|1329.85
#2010-03-23|1326.15
#2010-03-24|1302.53
#2010-03-25|1292.97
#2010-03-26|1305.16
#2010-03-29|1302.43
#2010-03-30|1313.60
#2010-03-31|1315.69
#2010-04-01|1310.22
#2010-04-02| .
#2010-04-05|1292.30
#2010-04-06|1302.82
#2010-04-07|1309.90
#2010-04-08|1307.49
#2010-04-09|1308.45
#2010-04-12|1310.96
#2010-04-13|1308.69
#2010-04-14|1303.40
#2010-04-15|1305.11
#2010-04-16|1310.29
#2010-04-19|1302.27
#2010-04-20|1304.09
#2010-04-21|1311.77
#2010-04-22|1299.56
#2010-04-23|1286.20
#2010-04-26|1297.92
#2010-04-27|1291.02
#2010-04-28|1263.77
#2010-04-29|1260.39
#2010-04-30|1272.81
#2010-05-03|1264.97
#2010-05-04|1256.08
#2010-05-05|1255.31
#2010-05-06|1252.77
#2010-05-07|1261.14
#2010-05-10|1252.24
#2010-05-11|1252.53
#2010-05-12|1257.02
#2010-05-13|1265.22
#2010-05-14|1258.90
#2010-05-17|1254.33
#2010-05-18|1252.03
#2010-05-19|1252.94
#2010-05-20|1266.43
#2010-05-21|1248.17
#2010-05-24|1238.54
#2010-05-25|1247.52
#2010-05-26|1239.04
#2010-05-27|1234.25
#2010-05-28|1232.74
#2010-05-31| .
#2010-06-01|1255.01
#2010-06-02|1249.77
#2010-06-03|1255.37
#2010-06-04|1255.41
#2010-06-07|1245.85
#2010-06-08|1264.02
#2010-06-09|1264.95
#2010-06-10|1270.88
#2010-06-11|1271.21
#2010-06-14|1279.81
#2010-06-15|1287.34
#2010-06-16|1293.45
#2010-06-17|1299.16
#2010-06-18|1304.92
#2010-06-21|1306.64
#2010-06-22|1309.32
#2010-06-23|1307.23
#2010-06-24|1313.93
#2010-06-25|1319.62
#2010-06-28|1321.45
#2010-06-29|1320.94
#2010-06-30|1313.59
#2010-07-01|1321.51
#2010-07-02|1317.44
#2010-07-05| .
#2010-07-06|1331.79
#2010-07-07|1334.98
#2010-07-08|1336.32
#2010-07-09|1337.15
#2010-07-12|1326.16
#2010-07-13|1323.47
#2010-07-14|1325.36
#2010-07-15|1320.92
#2010-07-16|1332.42
#2010-07-19|1326.18
#2010-07-20|1332.38
#2010-07-21|1336.09
#2010-07-22|1342.86
#2010-07-23|1341.05
#2010-07-26|1337.60
#2010-07-27|1335.28
#2010-07-28|1339.23
#2010-07-29|1344.62
#2010-07-30|1336.13
#2010-08-02|1339.57
#2010-08-03|1343.74
#2010-08-04|1339.87
#2010-08-05|1353.77
#2010-08-06|1365.91
#2010-08-09|1362.74
#2010-08-10|1354.07
#2010-08-11|1350.79
#2010-08-12|1346.73
#2010-08-13|1342.88
#2010-08-16|1360.63
#2010-08-17|1369.03
#2010-08-18|1369.70
#2010-08-19|1366.99
#2010-08-20|1351.36
#2010-08-23|1365.20
#2010-08-24|1374.10
#2010-08-25|1361.14
#2010-08-26|1367.17
#2010-08-27|1374.79
#2010-08-30|1384.88
#2010-08-31|1384.91
#2010-09-01|1394.40
#2010-09-02|1401.80
#2010-09-03|1402.99
#2010-09-06| .
#2010-09-07|1429.83
#2010-09-08|1421.35
#2010-09-09|1422.27
#2010-09-10|1414.44
#2010-09-13|1418.23
#2010-09-14|1417.73
#2010-09-15|1396.70
#2010-09-16|1378.34
#2010-09-17|1380.15
#2010-09-20|1382.82
#2010-09-21|1390.97
#2010-09-22|1400.14
#2010-09-23|1400.41
#2010-09-24|1393.60
#2010-09-27|1408.24
#2010-09-28|1406.22
#2010-09-29|1382.33
#2010-09-30|1359.34
#2010-10-01|1367.31
#2010-10-04|1347.10
#2010-10-05|1358.39
#2010-10-06|1361.90
#2010-10-07|1366.33
#2010-10-08|1363.11
#2010-10-11|1362.34
#2010-10-12|1336.07
#2010-10-13|1336.94
#2010-10-14|1350.79
#2010-10-15|1345.08
#2010-10-18|1363.79
#2010-10-19|1366.71
#2010-10-20|1373.40
#2010-10-21|1365.29
#2010-10-22|1359.75
#2010-10-25|1366.69
#2010-10-26|1361.45
#2010-10-27|1340.90
#2010-10-28|1358.00
#2010-10-29|1384.38
#2010-11-01|1380.89
#2010-11-02|1378.46
#2010-11-03|1373.29
#2010-11-04|1391.51
#2010-11-05|1386.13
#2010-11-08|1390.89
#2010-11-09|1400.24
#2010-11-10|1378.81
#2010-11-11|1379.53
#2010-11-12|1376.52
#2010-11-15|1371.12
#2010-11-16|1354.08
#2010-11-17|1353.76
#2010-11-18|1355.34
#2010-11-19|1353.60
#2010-11-22|1356.18
#2010-11-23|1354.06
#2010-11-24|1349.19
#2010-11-25| .
#2010-11-26|1339.87
#2010-11-29|1342.04
#2010-11-30|1342.85
#2010-12-01|1343.93
#2010-12-02|1348.13
#2010-12-03|1366.01
#2010-12-06|1369.97
#2010-12-07|1375.90
#2010-12-08|1361.29
#2010-12-09|1362.78
#2010-12-10|1364.36
#2010-12-13|1373.55
#2010-12-14|1377.70
#2010-12-15|1366.77
#2010-12-16|1358.83
#2010-12-17|1359.83
#2010-12-20|1365.02
#2010-12-21|1370.66
#2010-12-22|1368.74
#2010-12-23|1372.87
#2010-12-24| .
#2010-12-27|1369.25
#2010-12-28|1377.58
#2010-12-29|1391.59
#2010-12-30|1387.16
#2010-12-31|1392.31
#2011-01-03|1388.04
#2011-01-04|1384.36
#2011-01-05|1368.51
#2011-01-06|1370.48
#2011-01-07|1373.00
#2011-01-10|1371.17
#2011-01-11|1363.29
#2011-01-12|1369.40
#2011-01-13|1379.31
#2011-01-14|1371.46
#2011-01-17| .
#2011-01-18|1382.06
#2011-01-19|1390.57
#2011-01-20|1374.61
#2011-01-21|1382.35
#2011-01-24|1390.33
#2011-01-25|1398.93
#2011-01-26|1392.36
#2011-01-27|1386.95
#2011-01-28|1385.24
#2011-01-31|1388.64
#2011-02-01|1398.58
#2011-02-02|1404.76
#2011-02-03|1408.48
#2011-02-04|1412.54
#2011-02-07|1411.53
#2011-02-08|1411.84
#2011-02-09|1410.18
#2011-02-10|1398.89
#2011-02-11|1396.44
#2011-02-14|1400.14
#2011-02-15|1398.21
#2011-02-16|1400.15
#2011-02-17|1426.90
#2011-02-18|1430.76
#2011-02-21| .
#2011-02-22|1434.86
#2011-02-23|1433.87
#2011-02-24|1426.92
#2011-02-25|1435.36
#2011-02-28|1432.93
#2011-03-01|1435.38
#2011-03-02|1428.12
#2011-03-03|1422.08
#2011-03-04|1424.21
#2011-03-07|1429.23
#2011-03-08|1422.93
#2011-03-09|1428.76
#2011-03-10|1420.55
#2011-03-11|1418.01
#2011-03-14|1329.81
#2011-03-15|1201.58
#2011-03-16|1211.78
#2011-03-17|1234.15
#2011-03-18|1239.47
#2011-03-21|1246.44
#2011-03-22|1287.44
#2011-03-23|1280.45
#2011-03-24|1253.23
#2011-03-25|1249.01
#2011-03-28|1231.50
#2011-03-29|1207.76
#2011-03-30|1192.48
#2011-03-31|1187.81
#2011-04-01|1165.06
#2011-04-04|1165.18
#2011-04-05|1142.47
#2011-04-06|1129.96
#2011-04-07|1151.95
#2011-04-08|1171.19
#2011-04-11|1198.88
#2011-04-12|1186.07
#2011-04-13|1176.39
#2011-04-14|1180.96
#2011-04-15|1178.23
#2011-04-18|1172.71
#2011-04-19|1159.64
#2011-04-20|1168.98
#2011-04-21|1170.04
#2011-04-22| .
#2011-04-25|1154.78
#2011-04-26|1151.45
#2011-04-27|1150.92
#2011-04-28|1175.98
#2011-04-29|1180.84
#2011-05-02|1184.77
#2011-05-03|1184.01
#2011-05-04|1178.93
#2011-05-05|1183.30
#2011-05-06|1183.45
#2011-05-09|1172.98
#2011-05-10|1174.74
#2011-05-11|1173.44
#2011-05-12|1153.06
#2011-05-13|1140.17
#2011-05-16|1111.85
#2011-05-17|1083.12
#2011-05-18|1088.35
#2011-05-19|1066.00
#2011-05-20|1051.33
#2011-05-23|1033.57
#2011-05-24|1046.28
#2011-05-25|1040.66
#2011-05-26|1047.39
#2011-05-27|1054.92
#2011-05-30| .
#2011-05-31|1070.69
#2011-06-01|1066.21
#2011-06-02|1057.82
#2011-06-03|1047.95
#2011-06-06|1013.14
#2011-06-07|1023.08
#2011-06-08|1012.15
#2011-06-09|1008.17
#2011-06-10|1005.07
#2011-06-13|1007.11
#2011-06-14|1051.76
#2011-06-15|1064.09
#2011-06-16|1049.51
#2011-06-17|1062.36
#2011-06-20|1083.87
#2011-06-21|1109.34
#2011-06-22|1108.26
#2011-06-23|1089.07
#2011-06-24|1101.88
#2011-06-27|1093.12
#2011-06-28|1096.79
#2011-06-29|1119.78
#2011-06-30|1143.79
#2011-07-01|1140.73
#2011-07-04| .
#2011-07-05|1160.95
#2011-07-06|1154.07
#2011-07-07|1124.90
#2011-07-08|1140.82
#2011-07-11|1142.23
#2011-07-12|1135.04
#2011-07-13|1150.12
#2011-07-14|1147.88
#2011-07-15|1150.04
#2011-07-18|1144.92
#2011-07-19|1143.39
#2011-07-20|1163.53
#2011-07-21|1177.66
#2011-07-22|1175.98
#2011-07-25|1162.21
#2011-07-26|1170.28
#2011-07-27|1146.61
#2011-07-28|1147.23
#2011-07-29|1139.61
#2011-08-01|1150.73
#2011-08-02|1131.38
#2011-08-03|1113.87
#2011-08-04|1087.75
#2011-08-05|1064.73
#2011-08-08|1036.89
#2011-08-09|1035.28
#2011-08-10|1084.62
#2011-08-11|1096.22
#2011-08-12|1093.42
#2011-08-15|1101.74
#2011-08-16|1093.38
#2011-08-17|1113.97
#2011-08-18|1111.00
#2011-08-19|1101.63
#2011-08-22|1106.93
#2011-08-23|1134.41
#2011-08-24|1124.56
#2011-08-25|1112.19
#2011-08-26|1125.59
#2011-08-29|1135.08
#2011-08-30|1132.25
#2011-08-31|1135.13
#2011-09-01|1133.11
#2011-09-02|1126.26
#2011-09-05| .
#2011-09-06|1130.02
#2011-09-07|1134.20
#2011-09-08|1137.74
#2011-09-09|1132.71
#2011-09-12|1108.73
#2011-09-13|1112.52
#2011-09-14|1114.36
#2011-09-15|1128.41
#2011-09-16|1118.54
#2011-09-19|1108.56
#2011-09-20|1104.80
#2011-09-21|1105.60
#2011-09-22|1089.68
#2011-09-23|1082.93
#2011-09-26|1072.02
#2011-09-27|1092.62
#2011-09-28|1094.49
#2011-09-29|1085.53
#2011-09-30|1083.56
#2011-10-03|1071.50
#2011-10-04|1055.24
#2011-10-05|1041.56
#2011-10-06|1060.70
#2011-10-07|1064.93
#2011-10-10|1070.37
#2011-10-11|1070.47
#2011-10-12|1061.60
#2011-10-13|1055.31
#2011-10-14|1049.59
#2011-10-17|1059.41
#2011-10-18|1046.02
#2011-10-19|1055.46
#2011-10-20|1069.85
#2011-10-21|1081.90
#2011-10-24|1094.69
#2011-10-25|1087.10
#2011-10-26|1079.92
#2011-10-27|1091.48
#2011-10-28|1087.93
#2011-10-31|1059.53
#2011-11-01|1053.31
#2011-11-02|1044.44
#2011-11-03|1035.70
#2011-11-04|1040.36
#2011-11-07|1046.41
#2011-11-08|1037.21
#2011-11-09|1049.01
#2011-11-10|1038.66
#2011-11-11|1044.91
#2011-11-14|1050.52
#2011-11-15|1043.41
#2011-11-16|1039.41
#2011-11-17|1050.86
#2011-11-18|1044.98
#2011-11-21|1042.37
#2011-11-22|1046.45
#2011-11-23|1034.17
#2011-11-24| .
#2011-11-25|1028.21
#2011-11-28|1024.46
#2011-11-29|1029.41
#2011-11-30|1046.78
#2011-12-01|1055.17
#2011-12-02|1057.64
#2011-12-05|1060.96
#2011-12-06|1046.74
#2011-12-07|1055.57
#2011-12-08|1048.39
#2011-12-09|1038.99
#2011-12-12|1040.36
#2011-12-13|1036.15
#2011-12-14|1032.68
#2011-12-15|1022.60
#2011-12-16|1038.26
#2011-12-19|1023.74
#2011-12-20|1023.31
#2011-12-21|1029.58
#2011-12-22|1031.82
#2011-12-23|1035.79
#2011-12-26| .
#2011-12-27|1029.60
#2011-12-28|1021.51
#2011-12-29|1024.64
#2011-12-30|1045.30
#2012-01-02| .
#2012-01-03|1051.94
#2012-01-04|1066.10
#2012-01-05|1047.92
#2012-01-06|1046.12
#2012-01-09|1050.23
#2012-01-10|1076.00
#2012-01-11|1064.21
#2012-01-12|1064.15
#2012-01-13|1058.80
#2012-01-16| .
#2012-01-17|1064.84
#2012-01-18|1065.72
#2012-01-19|1058.56
#2012-01-20|1063.81
#2012-01-23|1062.52
#2012-01-24|1053.89
#2012-01-25|1057.71
#2012-01-26|1071.43
#2012-01-27|1082.29
#2012-01-30|1079.81
#2012-01-31|1070.69
#2012-02-01|1062.98
#2012-02-02|1056.23
#2012-02-03|1057.49
#2012-02-06|1060.10
#2012-02-07|1077.98
#2012-02-08|1079.47
#2012-02-09|1093.88
#2012-02-10|1094.98
#2012-02-13|1094.14
#2012-02-14|1090.54
#2012-02-15|1103.34
#2012-02-16|1099.98
#2012-02-17|1100.00
#2012-02-20| .
#2012-02-21|1106.70
#2012-02-22|1104.32
#2012-02-23|1105.29
#2012-02-24|1091.90
#2012-02-27|1084.25
#2012-02-28|1091.02
#2012-02-29|1098.25
#2012-03-01|1096.17
#2012-03-02|1103.17
#2012-03-05|1100.59
#2012-03-06|1102.35
#2012-03-07|1097.13
#2012-03-08|1103.77
#2012-03-09|1102.31
#2012-03-12|1093.67
#2012-03-13|1096.11
#2012-03-14|1086.38
#2012-03-15|1095.35
#2012-03-16|1098.74
#2012-03-19|1084.70
#2012-03-20|1079.22
#2012-03-21|1079.58
#2012-03-22|1090.13
#2012-03-23|1090.96
#2012-03-26|1082.60
#2012-03-27|1099.43
#2012-03-28|1090.07
#2012-03-29|1093.58
#2012-03-30|1091.07
#2012-04-02|1092.17
#2012-04-03|1098.57
#2012-04-04|1082.27
#2012-04-05|1094.07
#2012-04-06| .
#2012-04-09|1095.02
#2012-04-10|1098.14
#2012-04-11|1084.40
#2012-04-12|1084.34
#2012-04-13|1087.50
#2012-04-16|1093.82
#2012-04-17|1095.08
#2012-04-18|1089.06
#2012-04-19|1085.20
#2012-04-20|1077.66
#2012-04-23|1061.91
#2012-04-24|1067.31
#2012-04-25|1064.88
#2012-04-26|1060.55
#2012-04-27|1060.47
#2012-04-30|1065.58
#2012-05-01|1064.63
#2012-05-02|1060.69
#2012-05-03|1055.44
#2012-05-04|1052.67
#2012-05-07|1040.12
#2012-05-08|1035.33
#2012-05-09|1021.70
#2012-05-10|1037.81
#2012-05-11|1024.50
#2012-05-14|1031.51
#2012-05-15|1018.10
#2012-05-16|1001.93
#2012-05-17|1002.48
#2012-05-18| 992.18
#2012-05-21| 995.35
#2012-05-22| 989.04
#2012-05-23| 980.16
#2012-05-24| 982.43
#2012-05-25| 984.42
#2012-05-28| .
#2012-05-29| 982.80
#2012-05-30| 983.64
#2012-05-31| 997.51
#2012-06-01| 985.99
#2012-06-04| 986.67
#2012-06-05| 988.22
#2012-06-06| 980.32
#2012-06-07| 986.68
#2012-06-08| 974.10
#2012-06-11| 986.77
#2012-06-12| 984.05
#2012-06-13| 990.56
#2012-06-14| 983.70
#2012-06-15| 998.53
#2012-06-18| 999.58
#2012-06-19| 997.88
#2012-06-20|1009.02
#2012-06-21| 999.49
#2012-06-22| 989.68
#2012-06-25| 987.70
#2012-06-26| 991.61
#2012-06-27| 999.67
#2012-06-28|1003.36
#2012-06-29|1017.99
#2012-07-02|1016.81
#2012-07-03|1023.46
#2012-07-04| .
#2012-07-05|1022.97
#2012-07-06|1024.25
#2012-07-09|1023.90
#2012-07-10|1020.78
#2012-07-11|1017.38
#2012-07-12|1010.28
#2012-07-13|1005.25
#2012-07-16|1007.15
#2012-07-17| 991.10
#2012-07-18| 978.34
#2012-07-19| 991.80
#2012-07-20| 973.72
#2012-07-23| 954.54
#2012-07-24| 947.28
#2012-07-25| 930.09
#2012-07-26| 935.21
#2012-07-27| 939.20
#2012-07-30| 930.02
#2012-07-31| 944.12
#2012-08-01| 934.24
#2012-08-02| 943.38
#2012-08-03| 944.58
#2012-08-06| 953.76
#2012-08-07| 971.44
#2012-08-08| 972.02
#2012-08-09| 979.42
#2012-08-10| 971.24
#2012-08-13| 973.49
#2012-08-14| 985.61
#2012-08-15| 976.02
#2012-08-16| 973.58
#2012-08-17| 976.83
#2012-08-20| 979.95
#2012-08-21| 980.14
#2012-08-22| 975.59
#2012-08-23| 977.72
#2012-08-24| 974.68
#2012-08-27| 969.09
#2012-08-28| 951.43
#2012-08-29| 951.70
#2012-08-30| 948.14
#2012-08-31| 955.27
#2012-09-03| .
#2012-09-04| 932.54
#2012-09-05| 928.78
#2012-09-06| 922.89
#2012-09-07| 942.45
#2012-09-10| 940.01
#2012-09-11| 936.71
#2012-09-12| 937.10
#2012-09-13| 948.80
#2012-09-14| 950.70
#2012-09-17| 943.94
#2012-09-18| 955.10
#2012-09-19| 969.77
#2012-09-20| 957.21
#2012-09-21| 975.20
#2012-09-24| 976.81
#2012-09-25| 976.42
#2012-09-26| 976.35
#2012-09-27| 989.15
#2012-09-28| 988.22
#2012-10-01| 997.98
#2012-10-02| 996.52
#2012-10-03| 997.52
#2012-10-04| 989.36
#2012-10-05| 988.97
#2012-10-08| 990.61
#2012-10-09| 974.50
#2012-10-10| 972.42
#2012-10-11| 975.96
#2012-10-12| 975.01
#2012-10-15| 975.31
#2012-10-16| 975.66
#2012-10-17| 984.86
#2012-10-18| 988.13
#2012-10-19| 994.74
#2012-10-22| 987.57
#2012-10-23| 958.15
#2012-10-24| 952.67
#2012-10-25| 961.71
#2012-10-26| 951.92
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 958.27
#2012-11-01| 953.77
#2012-11-02| 954.57
#2012-11-05| 946.54
#2012-11-06| 964.24
#2012-11-07| 977.10
#2012-11-08| 970.03
#2012-11-09| 952.76
#2012-11-12| 948.46
#2012-11-13| 950.89
#2012-11-14| 945.93
#2012-11-15| 953.63
#2012-11-16| 960.38
#2012-11-19| 984.28
#2012-11-20| 982.04
#2012-11-21| 978.77
#2012-11-22| .
#2012-11-23| 985.42
#2012-11-26|1002.50
#2012-11-27|1000.97
#2012-11-28| 990.30
#2012-11-29|1000.44
#2012-11-30|1000.00
#2012-12-03| 989.44
#2012-12-04| 990.82
#2012-12-05| 991.18
#2012-12-06| 997.60
#2012-12-07|1004.31
#2012-12-10|1001.24
#2012-12-11|1000.93
#2012-12-12| 998.40
#2012-12-13| 989.46
#2012-12-14| 999.38
#2012-12-17|1030.63
#2012-12-18|1022.86
#2012-12-19|1028.82
#2012-12-20|1036.07
#2012-12-21|1038.07
#2012-12-24|1036.55
#2012-12-25|1041.67
#2012-12-26|1034.02
#2012-12-27|1029.83
#2012-12-28|1021.06
#2012-12-31|1017.26
#2013-01-01|1017.26
#2013-01-02|1021.93
#2013-01-03|1020.09
#2013-01-04|1035.03
#2013-01-07|1027.35
#2013-01-08|1029.94
#2013-01-09|1023.32
#2013-01-10|1025.17
#2013-01-11|1020.55
#2013-01-14|1022.44
#2013-01-15|1028.35
#2013-01-16|1022.13
#2013-01-17|1020.80
#2013-01-18|1022.33
#2013-01-21|1021.31
#2013-01-22|1022.62
#2013-01-23|1019.83
#2013-01-24|1006.82
#2013-01-25|1004.64
#2013-01-28|1001.39
#2013-01-29|1013.74
#2013-01-30|1010.99
#2013-01-31|1012.92
#2013-02-01|1003.53
#2013-02-04|1002.47
#2013-02-05| 985.33
#2013-02-06| 993.04
#2013-02-07| 991.88
#2013-02-08| 989.72
#2013-02-11| 986.97
#2013-02-12| 988.81
#2013-02-13| 977.57
#2013-02-14| 981.04
#2013-02-15| 991.99
#2013-02-18| 992.18
#2013-02-19| 996.41
#2013-02-20|1015.41
#2013-02-21| 998.95
#2013-02-22|1001.51
#2013-02-25|1000.83
#2013-02-26|1006.47
#2013-02-27|1007.23
#2013-02-28|1015.84
#2013-03-01|1018.37
#2013-03-04|1021.19
#2013-03-05|1021.98
#2013-03-06|1027.00
#2013-03-07|1028.07
#2013-03-08|1022.51
#2013-03-11|1027.66
#2013-03-12|1020.43
#2013-03-13|1014.74
#2013-03-14|1021.40
#2013-03-15|1035.73
#2013-03-18|1025.68
#2013-03-19|1037.71
#2013-03-20|1030.61
#2013-03-21|1048.35
#2013-03-22|1048.99
#2013-03-25|1052.61
#2013-03-26|1064.28
#2013-03-27|1073.64
#2013-03-28|1079.84
#2013-03-29| .
#2013-04-01|1083.40
#2013-04-02|1075.66
#2013-04-03|1096.22
#2013-04-04|1075.44
#2013-04-05|1065.71
#2013-04-08|1067.85
#2013-04-09|1066.07
#2013-04-10|1088.82
#2013-04-11|1110.06
#2013-04-12|1156.95
#2013-04-15|1185.58
#2013-04-16|1173.06
#2013-04-17|1158.18
#2013-04-18|1134.72
#2013-04-19|1141.62
#2013-04-22|1144.23
#2013-04-23|1148.55
#2013-04-24|1151.11
#2013-04-25|1152.20
#2013-04-26|1151.96
#2013-04-29|1149.95
#2013-04-30|1162.43
#2013-05-01|1166.29
#2013-05-02|1160.98
#2013-05-03|1158.22
#2013-05-06|1156.52
#2013-05-07|1175.64
#2013-05-08|1189.52
#2013-05-09|1180.58
#2013-05-10|1169.62
#2013-05-13|1169.18
#2013-05-14|1194.88
#2013-05-15|1190.23
#2013-05-16|1205.52
#2013-05-17|1197.71
#2013-05-20|1244.57
#2013-05-21|1249.23
#2013-05-22|1224.01
#2013-05-23|1173.04
#2013-05-24|1194.05
#2013-05-27|1162.30
#2013-05-28|1140.47
#2013-05-29|1191.33
#2013-05-30|1150.73
#2013-05-31|1137.59
#2013-06-03|1143.79
#2013-06-04|1150.21
#2013-06-05|1122.33
#2013-06-06|1080.76
#2013-06-07|1091.16
#2013-06-10|1100.67
#2013-06-11|1096.03
#2013-06-12|1117.84
#2013-06-13|1104.84
#2013-06-14|1125.69
#2013-06-17|1153.83
#2013-06-18|1151.14
#2013-06-19|1159.39
#2013-06-20|1119.60
#2013-06-21|1128.00
#2013-06-24|1122.94
#2013-06-25|1107.36
#2013-06-26|1114.42
#2013-06-27|1130.81
#2013-06-28|1128.99
#2013-07-01|1123.48
#2013-07-02|1145.88
#2013-07-03|1127.55
#2013-07-04|1142.43
#2013-07-05|1150.14
#2013-07-08|1140.53
#2013-07-09|1164.11
#2013-07-10|1172.01
#2013-07-11|1189.70
#2013-07-12|1183.51
#2013-07-15|1178.99
#2013-07-16|1195.54
#2013-07-17|1195.05
#2013-07-18|1186.01
#2013-07-19|1186.30
#2013-07-22|1195.63
#2013-07-23|1194.22
#2013-07-24|1187.71
#2013-07-25|1160.93
#2013-07-26|1162.95
#2013-07-29|1133.07
#2013-07-30|1155.15
#2013-07-31|1128.07
#2013-08-01|1155.08
#2013-08-02|1177.36
#2013-08-05|1165.08
#2013-08-06|1182.19
#2013-08-07|1158.99
#2013-08-08|1160.08
#2013-08-09|1157.29
#2013-08-12|1161.02
#2013-08-13|1154.14
#2013-08-14|1162.85
#2013-08-15|1155.64
#2013-08-16|1149.49
#2013-08-19|1141.57
#2013-08-20|1130.52
#2013-08-21|1109.72
#2013-08-22|1096.78
#2013-08-23|1101.30
#2013-08-26|1094.98
#2013-08-27|1108.39
#2013-08-28|1082.49
#2013-08-29|1068.69
#2013-08-30|1076.03
#2013-09-02|1086.80
#2013-09-03|1109.98
#2013-09-04|1110.29
#2013-09-05|1117.94
#2013-09-06|1118.92
#2013-09-09|1125.52
#2013-09-10|1122.11
#2013-09-11|1130.17
#2013-09-12|1130.05
#2013-09-13|1128.08
#2013-09-16|1135.58
#2013-09-17|1129.06
#2013-09-18|1130.53
#2013-09-19|1146.01
#2013-09-20|1145.27
#2013-09-23|1148.70
#2013-09-24|1142.20
#2013-09-25|1144.42
#2013-09-26|1156.29
#2013-09-27|1169.71
#2013-09-30|1168.50
#2013-10-01|1162.90
#2013-10-02|1171.54
#2013-10-03|1172.21
#2013-10-04|1164.45
#2013-10-07|1143.32
#2013-10-08|1161.32
#2013-10-09|1158.45
#2013-10-10|1160.37
#2013-10-11|1166.82
#2013-10-14|1166.71
#2013-10-15|1175.56
#2013-10-16|1167.64
#2013-10-17|1182.41
#2013-10-18|1181.68
#2013-10-21|1179.34
#2013-10-22|1174.49
#2013-10-23|1169.85
#2013-10-24|1163.45
#2013-10-25|1149.21
#2013-10-28|1153.99
#2013-10-29|1151.57
#2013-10-30|1159.79
#2013-10-31|1155.82
#2013-11-01|1135.56
#2013-11-04|1137.00
#2013-11-05|1129.48
#2013-11-06|1134.73
#2013-11-07|1123.94
#2013-11-08|1118.15
#2013-11-11|1110.41
#2013-11-12|1118.07
#2013-11-13|1111.00
#2013-11-14|1116.78
#2013-11-15|1126.28
#2013-11-18|1130.00
#2013-11-19|1125.11
#2013-11-20|1122.09
#2013-11-21|1113.64
#2013-11-22|1107.53
#2013-11-25|1112.12
#2013-11-26|1109.88
#2013-11-27|1097.87
#2013-11-28|1099.93
#2013-11-29|1096.27
#2013-12-02|1098.51
#2013-12-03|1095.21
#2013-12-04|1085.29
#2013-12-05|1078.17
#2013-12-06|1083.26
#2013-12-09|1078.54
#2013-12-10|1080.92
#2013-12-11|1072.75
#2013-12-12|1061.43
#2013-12-13|1053.24
#2013-12-16|1052.08
#2013-12-17|1057.44
#2013-12-18|1061.64
#2013-12-19|1057.84
#2013-12-20|1058.49
#2013-12-23|1061.54
#2013-12-24|1059.30
#2013-12-25|1056.37
#2013-12-26|1063.77
#2013-12-27|1071.25
#2013-12-30|1079.35
#2013-12-31|1080.52
#2014-01-01|1080.52
#2014-01-02|1081.16
#2014-01-03|1080.21
#2014-01-06|1074.58
#2014-01-07|1062.90
#2014-01-08|1070.15
#2014-01-09|1067.11
#2014-01-10|1067.63
#2014-01-13|1071.66
#2014-01-14|1048.39
#2014-01-15|1052.20
#2014-01-16|1060.97
#2014-01-17|1059.48
#2014-01-20|1065.32
#2014-01-21|1062.90
#2014-01-22|1074.23
#2014-01-23|1063.29
#2014-01-24|1057.40
#2014-01-27|1040.70
#2014-01-28|1029.54
#2014-01-29|1049.52
#2014-01-30|1024.59
#2014-01-31|1036.48
#2014-02-03|1024.59
#2014-02-04|1000.14
#2014-02-05| 999.75
#2014-02-06|1007.77
#2014-02-07|1033.86
#2014-02-10|1032.17
#2014-02-11|1040.40
#2014-02-12|1057.16
#2014-02-13|1046.02
#2014-02-14|1043.91
#2014-02-17|1059.32
#2014-02-18|1057.55
#2014-02-19|1057.74
#2014-02-20|1046.60
#2014-02-21|1065.08
#2014-02-24|1075.59
#2014-02-25|1085.66
#2014-02-26|1089.60
#2014-02-27|1087.16
#2014-02-28|1085.08
#2014-03-03|1091.97
#2014-03-04|1095.18
#2014-03-05|1092.71
#2014-03-06|1095.04
#2014-03-07|1098.31
#2014-03-10|1091.90
#2014-03-11|1099.30
#2014-03-12|1085.18
#2014-03-13|1084.91
#2014-03-14|1059.59
#2014-03-17|1054.77
#2014-03-18|1064.14
#2014-03-19|1053.85
#2014-03-20|1029.99
#2014-03-21|1033.08
#2014-03-24|1048.47
#2014-03-25|1047.93
#2014-03-26|1053.00
#2014-03-27|1070.59
#2014-03-28|1066.76
#2014-03-31|1069.59
#2014-04-01|1058.19
#2014-04-02|1049.92
#2014-04-03|1050.59
#2014-04-04|1056.33
#2014-04-07|1051.78
#2014-04-08|1049.89
#2014-04-09|1049.21
#2014-04-10|1046.03
#2014-04-11|1046.71
#2014-04-14|1039.87
#2014-04-15|1038.22
#2014-04-16|1049.69
#2014-04-17|1054.68
#2014-04-18|1056.13
#2014-04-21|1055.66
#2014-04-22|1056.66
#2014-04-23|1057.86
#2014-04-24|1050.85
#2014-04-25|1049.29
#2014-04-28|1044.14
#2014-04-29|1047.15
#2014-04-30|1052.39
#2014-05-01|1066.56
#2014-05-02|1061.00
#2014-05-05|1058.47
#2014-05-06|1065.08
#2014-05-07|1057.79
#2014-05-08|1070.81
#2014-05-09|1073.98
#2014-05-12|1072.92
#2014-05-13|1078.94
#2014-05-14|1084.39
#2014-05-15|1092.23
#2014-05-16|1080.88
#2014-05-19|1080.52
#2014-05-20|1090.10
#2014-05-21|1087.53
#2014-05-22|1086.63
#2014-05-23|1092.92
#2014-05-26|1104.36
#2014-05-27|1098.17
#2014-05-28|1098.21
#2014-05-29|1101.60
#2014-05-30|1105.46
#2014-06-02|1105.02
#2014-06-03|1106.41
#2014-06-04|1102.92
#2014-06-05|1101.12
#2014-06-06|1097.36
#2014-06-09|1092.61
#2014-06-10|1095.31
#2014-06-11|1099.06
#2014-06-12|1102.23
#2014-06-13|1102.69
#2014-06-16|1098.22
#2014-06-17|1100.17
#2014-06-18|1103.66
#2014-06-19|1120.50
#2014-06-20|1114.25
#2014-06-23|1109.61
#2014-06-24|1114.29
#2014-06-25|1112.58
#2014-06-26|1128.06
#2014-06-27|1131.53
#2014-06-30|1135.10
#2014-07-01|1134.52
#2014-07-02|1137.95
#2014-07-03|1142.98
#2014-07-04|1142.59
#2014-07-07|1144.45
#2014-07-08|1145.06
#2014-07-09|1134.31
#2014-07-10|1132.92
#2014-07-11|1129.47
#2014-07-14|1137.12
#2014-07-15|1141.02
#2014-07-16|1146.19
#2014-07-17|1141.45
#2014-07-18|1138.53
#2014-07-21|1137.67
#2014-07-22|1140.59
#2014-07-23|1140.12
#2014-07-24|1135.26
#2014-07-25|1135.29
#2014-07-28|1132.94
#2014-07-29|1130.33
#2014-07-30|1125.59
#2014-07-31|1121.07
#2014-08-01|1126.84
#2014-08-04|1126.21
#2014-08-05|1121.00
#2014-08-06|1113.71
#2014-08-07|1118.35
#2014-08-08|1109.53
#2014-08-11|1119.41
#2014-08-12|1126.10
#2014-08-13|1126.36
#2014-08-14|1132.37
#2014-08-15|1136.70
#2014-08-18|1138.77
#2014-08-19|1149.81
#2014-08-20|1154.82
#2014-08-21|1158.39
#2014-08-22|1155.44
#2014-08-25|1148.43
#2014-08-26|1143.29
#2014-08-27|1143.61
#2014-08-28|1137.90
#2014-08-29|1132.09
#2014-09-01|1138.43
#2014-09-02|1141.61
#2014-09-03|1150.55
#2014-09-04|1151.96
#2014-09-05|1149.08
#2014-09-08|1147.48
#2014-09-09|1137.62
#2014-09-10|1137.46
#2014-09-11|1138.27
#2014-09-12|1134.06
#2014-09-15|1129.33
#2014-09-16|1127.66
#2014-09-17|1122.01
#2014-09-18|1117.68
#2014-09-19|1113.01
#2014-09-22|1108.82
#2014-09-23|1112.29
#2014-09-24|1114.62
#2014-09-25|1119.23
#2014-09-26|1112.59
#2014-09-29|1106.27
#2014-09-30|1098.05
#2014-10-01|1094.11
#2014-10-02|1082.25
#2014-10-03|1069.70
#2014-10-06|1076.73
#2014-10-07|1087.22
#2014-10-08|1081.96
#2014-10-09|1091.43
#2014-10-10|1076.80
#2014-10-13|1082.76
#2014-10-14|1074.47
#2014-10-15|1082.68
#2014-10-16|1068.48
#2014-10-17|1063.41
#2014-10-20|1083.50
#2014-10-21|1083.26
#2014-10-22|1093.66
#2014-10-23|1085.93
#2014-10-24|1090.90
#2014-10-27|1114.95
#2014-10-28|1122.51
#2014-10-29|1126.07
#2014-10-30|1124.06
#2014-10-31|1128.07
#2014-11-03|1116.28
#2014-11-04|1133.12
#2014-11-05|1138.71
#2014-11-06|1124.92
#2014-11-07|1138.49
#2014-11-10|1137.42
#2014-11-11|1135.79
#2014-11-12|1138.01
#2014-11-13|1139.81
#2014-11-14|1146.93
#2014-11-17|1124.43
#2014-11-18|1132.43
#2014-11-19|1127.03
#2014-11-20|1112.21
#2014-11-21|1120.42
#2014-11-24|1118.72
#2014-11-25|1114.52
#2014-11-26|1122.28
#2014-11-27|1101.63
#2014-11-28|1100.43
#2014-12-01|1092.63
#2014-12-02|1100.36
#2014-12-03|1094.19
#2014-12-04|1088.94
#2014-12-05|1081.54
#2014-12-08|1077.47
#2014-12-09|1082.71
#2014-12-10|1078.04
#2014-12-11|1068.90
#2014-12-12|1080.78
#2014-12-15|1066.79
#2014-12-16|1061.73
#2014-12-17|1060.98
#2014-12-18|1063.99
#2014-12-19|1077.11
#2014-12-22|1081.07
#2014-12-23|1072.55
#2014-12-24|1081.92
#2014-12-25|1075.13
#2014-12-26|1085.75
#2014-12-29|1094.94
#2014-12-30|1087.68
#2014-12-31|1087.33
#2015-01-01|1087.33
#2015-01-02|1083.85
#2015-01-05|1081.50
#2015-01-06|1064.08
#2015-01-07|1055.93
#2015-01-08|1069.37
#2015-01-09|1079.24
#2015-01-12|1077.56
#2015-01-13|1074.27
#2015-01-14|1078.42
#2015-01-15|1091.19
#2015-01-16|1084.60
#2015-01-19|1095.68
#2015-01-20|1096.28
#2015-01-21|1090.41
#2015-01-22|1084.01
#2015-01-23|1095.52
#2015-01-26|1091.16
#2015-01-27|1115.74
#2015-01-28|1123.91
#2015-01-29|1116.18
#2015-01-30|1125.83
#2015-02-02|1126.27
#2015-02-03|1114.73
#2015-02-04|1126.89
#2015-02-05|1118.24
#2015-02-06|1112.91
#2015-02-09|1113.54
#2015-02-10|1113.19
#2015-02-11|1107.15
#2015-02-12|1119.60
#2015-02-13|1114.82
#2015-02-16|1113.08
#2015-02-17|1117.53
#2015-02-18|1119.20
#2015-02-19|1126.30
#2015-02-20|1125.41
#2015-02-23|1123.26
#2015-02-24|1120.20
#2015-02-25|1128.34
#2015-02-26|1126.02
#2015-02-27|1121.67
#2015-03-02|1112.76
#2015-03-03|1113.97
#2015-03-04|1109.54
#2015-03-05|1112.88
#2015-03-06|1107.98
#2015-03-09|1089.00
#2015-03-10|1081.05
#2015-03-11|1077.33
#2015-03-12|1080.86
#2015-03-13|1084.86
#2015-03-16|1080.18
#2015-03-17|1082.96
#2015-03-18|1087.04
#2015-03-19|1090.35
#2015-03-20|1101.36
#2015-03-23|1107.61
#2015-03-24|1115.72
#2015-03-25|1123.50
#2015-03-26|1116.38
#2015-03-27|1119.74
#2015-03-30|1114.71
#2015-03-31|1121.21
#2015-04-01|1111.40
#2015-04-02|1118.51
#2015-04-03|1123.26
#2015-04-06|1121.54
#2015-04-07|1116.10
#2015-04-08|1134.86
#2015-04-09|1139.76
#2015-04-10|1141.88
#2015-04-13|1132.82
#2015-04-14|1149.15
#2015-04-15|1148.06
#2015-04-16|1155.93
#2015-04-17|1149.85
#2015-04-20|1138.80
#2015-04-21|1155.50
#2015-04-22|1155.73
#2015-04-23|1155.61
#2015-04-24|1171.78
#2015-04-27|1177.10
#2015-04-28|1184.87
#2015-04-29|1180.63
#2015-04-30|1165.01
#2015-05-01|1154.29
#2015-05-04|1158.36
#2015-05-05|1158.96
#2015-05-06|1160.80
#2015-05-07|1161.70
#2015-05-08|1159.48
#2015-05-11|1164.85
#2015-05-12|1176.95
#2015-05-13|1182.85
#2015-05-14|1178.87
#2015-05-15|1183.25
#2015-05-18|1186.27
#2015-05-19|1180.96
#2015-05-20|1187.19
#2015-05-21|1192.20
#2015-05-22|1191.59
#2015-05-25|1208.68
#2015-05-26|1204.46
#2015-05-27|1197.22
#2015-05-28|1194.72
#2015-05-29|1203.82
#2015-06-01|1211.11
#2015-06-02|1222.43
#2015-06-03|1216.99
#2015-06-04|1199.94
#2015-06-05|1186.53
#2015-06-08|1173.17
#2015-06-09|1173.98
#2015-06-10|1186.85
#2015-06-11|1191.00
#2015-06-12|1183.21
#2015-06-15|1176.99
#2015-06-16|1182.94
#2015-06-17|1171.05
#2015-06-18|1183.36
#2015-06-19|1183.14
#2015-06-22|1190.75
#2015-06-23|1199.59
#2015-06-24|1191.90
#2015-06-25|1181.86
#2015-06-26|1163.03
#2015-06-29|1153.14
#2015-06-30|1164.16
#2015-07-01|1156.87
#2015-07-02|1155.38
#2015-07-03|1151.14
#2015-07-06|1137.38
#2015-07-07|1157.79
#2015-07-08|1134.91
#2015-07-09|1143.30
#2015-07-10|1139.20
#2015-07-13|1157.46
#2015-07-14|1169.05
#2015-07-15|1169.58
#2015-07-16|1181.06
#2015-07-17|1184.00
#2015-07-20|1183.79
#2015-07-21|1198.71
#2015-07-22|1187.01
#2015-07-23|1186.29
#2015-07-24|1185.31
#2015-07-27|1173.51
#2015-07-28|1182.17
#2015-07-29|1186.56
#2015-07-30|1189.20
#2015-07-31|1219.31
#2015-08-03|1204.69
#2015-08-04|1228.39
#2015-08-05|1217.48
#2015-08-06|1197.41
#2015-08-07|1203.62
#2015-08-10|1209.52
#2015-08-11|1191.73
#2015-08-12|1199.51
#2015-08-13|1212.97
#2015-08-14|1210.92
#2015-08-17|1217.45
#2015-08-18|1206.01
#2015-08-19|1205.69
#2015-08-20|1185.88
#2015-08-21|1159.46
#2015-08-24|1121.09
#2015-08-25|1093.22
#2015-08-26|1130.41
#2015-08-27|1141.40
#2015-08-28|1151.78
#2015-08-31|1141.47
#2015-09-01|1107.79
#2015-09-02|1093.67
#2015-09-03|1089.58
#2015-09-04|1096.56
#2015-09-07|1100.04
#2015-09-08|1093.86
#2015-09-09|1134.97
#2015-09-10|1121.93
#2015-09-11|1115.24
#2015-09-14|1127.65
#2015-09-15|1128.36
#2015-09-16|1117.53
#2015-09-17|1117.71
#2015-09-18|1118.94
#2015-09-21|1110.59
#2015-09-22|1117.55
#2015-09-23|1103.64
#2015-09-24|1097.16
#2015-09-25|1110.26
#2015-09-28|1114.97
#2015-09-29|1084.16
#2015-09-30|1103.79
#2015-10-01|1116.02
#2015-10-02|1115.46
#2015-10-05|1126.81
#2015-10-06|1123.89
#2015-10-07|1137.01
#2015-10-08|1135.53
#2015-10-09|1149.74
#2015-10-12|1152.38
#2015-10-13|1152.00
#2015-10-14|1145.02
#2015-10-15|1166.57
#2015-10-16|1170.79
#2015-10-19|1172.15
#2015-10-20|1160.23
#2015-10-21|1169.79
#2015-10-22|1170.77
#2015-10-23|1177.04
#2015-10-26|1177.80
#2015-10-27|1178.20
#2015-10-28|1179.82
#2015-10-29|1161.80
#2015-10-30|1164.74
#2015-11-02|1139.72
#2015-11-03|1142.94
#2015-11-04|1140.44
#2015-11-05|1140.89
#2015-11-06|1135.92
#2015-11-09|1130.62
#2015-11-10|1111.60
#2015-11-11|1116.17
#2015-11-12|1121.18
#2015-11-13|1100.26
#2015-11-16|1094.19
#2015-11-17|1109.53
#2015-11-18|1101.45
#2015-11-19|1116.43
#2015-11-20|1115.73
#2015-11-23|1112.10
#2015-11-24|1109.57
#2015-11-25|1111.09
#2015-11-26|1114.41
#2015-11-27|1098.27
#2015-11-30|1083.35
#2015-12-01|1110.88
#2015-12-02|1110.79
#2015-12-03|1102.28
#2015-12-04|1094.64
#2015-12-07|1086.10
#2015-12-08|1075.11
#2015-12-09|1076.50
#2015-12-10|1080.98
#2015-12-11|1080.88
#2015-12-14|1071.23
#2015-12-15|1061.17
#2015-12-16|1066.02
#2015-12-17|1079.32
#2015-12-18|1077.03
#2015-12-21|1079.42
#2015-12-22|1084.98
#2015-12-23|1088.13
#2015-12-24|1094.16
#2015-12-25|1078.17
#2015-12-28|1089.32
#2015-12-29|1094.49
#2015-12-30|1102.85
#2015-12-31|1104.87
#2016-01-01|1104.87
#2016-01-04|1083.94
#2016-01-05|1090.16
#2016-01-06|1087.66
#2016-01-07|1080.09
#2016-01-08|1068.46
#2016-01-11|1060.10
#2016-01-12|1041.82
#2016-01-13|1055.72
#2016-01-14|1043.67
#2016-01-15|1047.40
#2016-01-18|1033.08
#2016-01-19|1030.71
#2016-01-20|1002.13
#2016-01-21| 978.31
#2016-01-22|1009.58
#2016-01-25|1020.52
#2016-01-26|1005.04
#2016-01-27|1021.80
#2016-01-28|1023.12
#2016-01-29|1043.93
#2016-02-01|1057.44
#2016-02-02|1069.55
#2016-02-03|1065.65
#2016-02-04|1075.86
#2016-02-05|1058.73
#2016-02-08|1074.81
#2016-02-09|1058.78
#2016-02-10|1037.73
#2016-02-11|1040.45
#2016-02-12|1029.03
#2016-02-15|1061.47
#2016-02-16|1051.80
#2016-02-17|1044.10
#2016-02-18|1061.74
#2016-02-19|1066.79
#2016-02-22|1066.64
#2016-02-23|1068.25
#2016-02-24|1065.13
#2016-02-25|1076.98
#2016-02-26|1084.73
#2016-02-29|1069.90
#2016-03-01|1074.82
#2016-03-02|1101.22
#2016-03-03|1117.81
#2016-03-04|1127.61
#2016-03-07|1114.85
#2016-03-08|1103.12
#2016-03-09|1093.61
#2016-03-10|1077.97
#2016-03-11|1084.45
#2016-03-14|1091.70
#2016-03-15|1090.82
#2016-03-16|1080.98
#2016-03-17|1099.56
#2016-03-18|1099.99
#2016-03-21|1098.41
#2016-03-22|1105.69
#2016-03-23|1100.34
#2016-03-24|1099.69
#2016-03-25|1105.56
#2016-03-28|1111.35
#2016-03-29|1116.12
#2016-03-30|1121.86
#2016-03-31|1131.37
#2016-04-01|1097.95
#2016-04-04|1104.84
#2016-04-05|1087.79
#2016-04-06|1097.74
#2016-04-07|1107.08
#2016-04-08|1106.44
#2016-04-11|1108.13
#2016-04-12|1111.33
#2016-04-13|1119.87
#2016-04-14|1140.86
#2016-04-15|1145.15
#2016-04-18|1123.13
#2016-04-19|1140.94
#2016-04-20|1142.59
#2016-04-21|1150.99
#2016-04-22|1128.78
#2016-04-25|1128.86
#2016-04-26|1125.22
#2016-04-27|1117.05
#2016-04-28|1125.78
#2016-04-29|1130.80
#2016-05-02|1117.72
#2016-05-03|1119.27
#2016-05-04|1112.67
#2016-05-05|1113.98
#2016-05-06|1112.68
#2016-05-09|1106.55
#2016-05-10|1113.19
#2016-05-11|1115.60
#2016-05-12|1116.25
#2016-05-13|1102.14
#2016-05-16|1095.87
#2016-05-17|1112.79
#2016-05-18|1099.95
#2016-05-19|1089.13
#2016-05-20|1094.10
#2016-05-23|1088.76
#2016-05-24|1082.77
#2016-05-25|1092.58
#2016-05-26|1097.94
#2016-05-27|1103.39
#2016-05-30|1102.06
#2016-05-31|1111.20
#2016-06-01|1100.63
#2016-06-02|1097.65
#2016-06-03|1105.82
#2016-06-06|1117.47
#2016-06-07|1130.62
#2016-06-08|1144.61
#2016-06-09|1147.89
#2016-06-10|1144.74
#2016-06-13|1117.13
#2016-06-14|1110.67
#2016-06-15|1100.40
#2016-06-16|1092.52
#2016-06-17|1098.22
#2016-06-20|1121.04
#2016-06-21|1119.08
#2016-06-22|1108.48
#2016-06-23|1107.74
#2016-06-24|1076.26
#2016-06-27|1094.32
#2016-06-28|1092.28
#2016-06-29|1116.30
#2016-06-30|1125.68
#2016-07-01|1127.58
#2016-07-04|1140.37
#2016-07-05|1135.78
#2016-07-06|1133.28
#2016-07-07|1137.19
#2016-07-08|1124.57
#2016-07-11|1128.57
#2016-07-12|1122.13
#2016-07-13|1130.39
#2016-07-14|1132.15
#2016-07-15|1135.40
#2016-07-18|1137.02
#2016-07-19|1142.76
#2016-07-20|1143.25
#2016-07-21|1151.07
#2016-07-22|1149.71
#2016-07-25|1157.01
#2016-07-26|1161.91
#2016-07-27|1152.05
#2016-07-28|1145.82
#2016-07-29|1159.24
#2016-08-01|1161.33
#2016-08-02|1160.28
#2016-08-03|1131.80
#2016-08-04|1137.50
#2016-08-05|1133.88
#2016-08-08|1136.95
#2016-08-09|1137.38
#2016-08-10|1135.77
#2016-08-11|1130.44
#2016-08-12|1141.77
#2016-08-15|1136.09
#2016-08-16|1129.83
#2016-08-17|1132.20
#2016-08-18|1117.72
#2016-08-19|1117.75
#2016-08-22|1123.11
#2016-08-23|1137.13
#2016-08-24|1134.02
#2016-08-25|1137.03
#2016-08-26|1133.17
#2016-08-29|1120.25
#2016-08-30|1115.67
#2016-08-31|1127.14
#2016-09-01|1126.61
#2016-09-02|1130.89
#2016-09-05|1147.68
#2016-09-06|1153.45
#2016-09-07|1174.23
#2016-09-08|1170.77
#2016-09-09|1163.70
#2016-09-12|1148.75
#2016-09-13|1133.19
#2016-09-14|1127.52
#2016-09-15|1124.05
#2016-09-16|1135.38
#2016-09-19|1141.83
#2016-09-20|1155.34
#2016-09-21|1174.96
#2016-09-22|1180.04
#2016-09-23|1179.60
#2016-09-26|1170.12
#2016-09-27|1184.35
#2016-09-28|1178.06
#2016-09-29|1174.49
#2016-09-30|1153.60
#2016-10-03|1155.60
#2016-10-04|1144.19
#2016-10-05|1129.23
#2016-10-06|1124.14
#2016-10-07|1119.25
#2016-10-10|1114.74
#2016-10-11|1116.21
#2016-10-12|1106.46
#2016-10-13|1105.39
#2016-10-14|1113.81
#2016-10-17|1113.42
#2016-10-18|1122.90
#2016-10-19|1126.89
#2016-10-20|1130.04
#2016-10-21|1130.14
#2016-10-24|1127.18
#2016-10-25|1129.18
#2016-10-26|1133.87
#2016-10-27|1124.28
#2016-10-28|1116.87
#2016-10-31|1122.51
#2016-11-01|1140.58
#2016-11-02|1137.64
#2016-11-03|1135.98
#2016-11-04|1124.26
#2016-11-07|1121.31
#2016-11-08|1121.41
#2016-11-09|1097.84
#2016-11-10|1103.99
#2016-11-11|1078.16
#2016-11-14|1067.29
#2016-11-15|1074.40
#2016-11-16|1072.46
#2016-11-17|1079.38
#2016-11-18|1068.32
#2016-11-21|1069.10
#2016-11-22|1071.31
#2016-11-23|1070.03
#2016-11-24|1072.64
#2016-11-25|1082.01
#2016-11-28|1096.90
#2016-11-29|1095.70
#2016-11-30|1089.21
#2016-12-01|1086.40
#2016-12-02|1080.45
#2016-12-05|1075.99
#2016-12-06|1095.59
#2016-12-07|1107.54
#2016-12-08|1128.84
#2016-12-09|1129.21
#2016-12-12|1133.80
#2016-12-13|1141.33
#2016-12-14|1149.72
#2016-12-15|1120.85
#2016-12-16|1116.96
#2016-12-19|1125.22
#2016-12-20|1117.48
#2016-12-21|1113.83
#2016-12-22|1109.47
#2016-12-23|1110.62
#2016-12-26|1108.60
#2016-12-27|1108.35
#2016-12-28|1102.68
#2016-12-29|1099.30
#2016-12-30|1097.27
#2017-01-02|1096.70
#2017-01-03|1095.82
#2017-01-04|1109.74
#2017-01-05|1122.80
#2017-01-06|1116.95
#2017-01-09|1116.60
#2017-01-10|1116.67
#2017-01-11|1117.19
#2017-01-12|1127.45
#2017-01-13|1136.75
#2017-01-16|1136.96
#2017-01-17|1138.66
#2017-01-18|1143.10
#2017-01-19|1135.14
#2017-01-20|1137.99
#2017-01-23|1137.28
#2017-01-24|1131.02
#2017-01-25|1129.52
#2017-01-26|1125.57
#2017-01-27|1129.43
#2017-01-30|1128.43
#2017-01-31|1119.29
#2017-02-01|1126.32
#2017-02-02|1122.55
#2017-02-03|1123.13
#2017-02-06|1121.23
#2017-02-07|1127.03
#2017-02-08|1128.11
#2017-02-09|1126.37
#2017-02-10|1140.54
#2017-02-13|1138.95
#2017-02-14|1137.23
#2017-02-15|1132.21
#2017-02-16|1127.80
#2017-02-17|1128.22
#2017-02-20|1136.30
#2017-02-21|1138.59
#2017-02-22|1141.39
#2017-02-23|1145.39
#2017-02-24|1144.22
#2017-02-27|1142.83
#2017-02-28|1144.94
#2017-03-01|1137.29
#2017-03-02|1136.10
#2017-03-03|1130.70
#2017-03-06|1129.27
#2017-03-07|1129.09
#2017-03-08|1123.66
#2017-03-09|1113.63
#2017-03-10|1121.51
#2017-03-13|1132.97
#2017-03-14|1131.73
#2017-03-15|1129.75
#2017-03-16|1150.04
#2017-03-17|1146.60
#2017-03-20|1153.74
#2017-03-21|1159.42
#2017-03-22|1160.86
#2017-03-23|1171.95
#2017-03-24|1176.69
#2017-03-27|1178.67
#2017-03-28|1185.16
#2017-03-29|1197.69
#2017-03-30|1188.13
#2017-03-31|1184.26
#2017-04-03|1191.68
#2017-04-04|1190.46
#2017-04-05|1195.17
#2017-04-06|1184.05
#2017-04-07|1189.12
#2017-04-10|1187.75
#2017-04-11|1187.77
#2017-04-12|1190.82
#2017-04-13|1200.58
#2017-04-14|1185.47
#2017-04-17|1200.57
#2017-04-18|1194.55
#2017-04-19|1187.76
#2017-04-20|1179.30
#2017-04-21|1189.12
#2017-04-24|1192.94
#2017-04-25|1195.42
#2017-04-26|1195.09
#2017-04-27|1189.43
#2017-04-28|1191.32
#2017-05-01|1195.91
#2017-05-02|1196.13
#2017-05-03|1194.43
#2017-05-04|1192.45
#2017-05-05|1190.53
#2017-05-08|1205.87
#2017-05-09|1204.43
#2017-05-10|1203.07
#2017-05-11|1202.04
#2017-05-12|1205.26
#2017-05-15|1205.99
#2017-05-16|1211.32
#2017-05-17|1222.98
#2017-05-18|1222.38
#2017-05-19|1212.08
#2017-05-22|1222.92
#2017-05-23|1222.48
#2017-05-24|1227.08
#2017-05-25|1242.65
#2017-05-26|1237.08
#2017-05-29|1237.84
#2017-05-30|1239.93
#2017-05-31|1242.22
#2017-06-01|1256.44
#2017-06-02|1260.49
#2017-06-05|1261.00
#2017-06-06|1254.29
#2017-06-07|1256.32
#2017-06-08|1247.47
#2017-06-09|1241.46
#2017-06-12|1243.47
#2017-06-13|1245.24
#2017-06-14|1249.99
#2017-06-15|1239.66
#2017-06-16|1238.20
#2017-06-19|1240.51
#2017-06-20|1230.90
#2017-06-21|1226.11
#2017-06-22|1227.07
#2017-06-23|1228.54
#2017-06-26|1230.46
#2017-06-27|1221.73
#2017-06-28|1220.79
#2017-06-29|1224.36
#2017-06-30|1211.57
#2017-07-03|1201.65
#2017-07-04|1198.18
#2017-07-05|1198.34
#2017-07-06|1198.26
#2017-07-07|1185.67
#2017-07-10|1185.82
#2017-07-11|1187.48
#2017-07-12|1191.90
#2017-07-13|1191.41
#2017-07-14|1203.57
#2017-07-17|1204.84
#2017-07-18|1212.65
#2017-07-19|1216.94
#2017-07-20|1223.50
#2017-07-21|1234.26
#2017-07-24|1231.64
#2017-07-25|1227.15
#2017-07-26|1223.49
#2017-07-27|1233.14
#2017-07-28|1237.73
#2017-07-31|1233.86
#2017-08-01|1248.48
#2017-08-02|1243.09
#2017-08-03|1251.10
#2017-08-04|1244.35
#2017-08-07|1248.24
#2017-08-08|1244.76
#2017-08-09|1238.35
#2017-08-10|1237.18
#2017-08-11|1234.39
#2017-08-14|1229.99
#2017-08-15|1226.34
#2017-08-16|1229.76
#2017-08-17|1239.00
#2017-08-18|1234.30
#2017-08-21|1238.93
#2017-08-22|1231.05
#2017-08-23|1230.80
#2017-08-24|1226.03
#2017-08-25|1232.22
#2017-08-28|1237.79
#2017-08-29|1237.72
#2017-08-30|1236.91
#2017-08-31|1239.62
#2017-09-01|1242.16
#2017-09-04|1232.11
#2017-09-05|1229.27
#2017-09-06|1227.69
#2017-09-07|1237.09
#2017-09-08|1239.99
#2017-09-11|1240.36
#2017-09-12|1235.78
#2017-09-13|1228.36
#2017-09-14|1224.25
#2017-09-15|1212.69
#2017-09-18|1208.47
#2017-09-19|1213.38
#2017-09-20|1208.91
#2017-09-21|1198.85
#2017-09-22|1201.44
#2017-09-25|1199.08
#2017-09-26|1196.64
#2017-09-27|1189.06
#2017-09-28|1184.40
#2017-09-29|1183.85
#2017-10-02|1182.45
#2017-10-03|1190.48
#2017-10-04|1190.45
#2017-10-05|1191.79
#2017-10-06|1185.89
#2017-10-09|1186.59
#2017-10-10|1188.42
#2017-10-11|1188.43
#2017-10-12|1198.40
#2017-10-13|1211.51
#2017-10-16|1221.18
#2017-10-17|1217.10
#2017-10-18|1216.15
#2017-10-19|1219.65
#2017-10-20|1217.86
#2017-10-23|1214.12
#2017-10-24|1219.44
#2017-10-25|1213.58
#2017-10-26|1211.19
#2017-10-27|1209.30
#2017-10-30|1211.44
#2017-10-31|1209.32
#2017-11-01|1219.75
#2017-11-02|1220.64
#2017-11-03|1222.32
#2017-11-06|1219.60
#2017-11-07|1226.27
#2017-11-08|1234.98
#2017-11-09|1232.98
#2017-11-10|1226.67
#2017-11-13|1216.27
#2017-11-14|1207.00
#2017-11-15|1196.84
#2017-11-16|1197.94
#2017-11-17|1193.90
#2017-11-20|1187.04
#2017-11-21|1192.12
#2017-11-22|1197.37
#2017-11-23|1202.60
#2017-11-24|1203.75
#2017-11-27|1208.32
#2017-11-28|1214.82
#2017-11-29|1222.01
#2017-11-30|1217.23
#2017-12-01|1217.48
#2017-12-04|1213.92
#2017-12-05|1225.17
#2017-12-06|1214.29
#2017-12-07|1214.84
#2017-12-08|1214.56
#2017-12-11|1215.22
#2017-12-12|1215.82
#2017-12-13|1217.92
#2017-12-14|1215.09
#2017-12-15|1204.20
#2017-12-18|1208.91
#2017-12-19|1207.14
#2017-12-20|1203.87
#2017-12-21|1200.81
#2017-12-22|1201.35
#2017-12-25|1203.75
#2017-12-26|1204.04
#2017-12-27|1205.29
#2017-12-28|1212.11
#2017-12-29|1212.37
#2018-01-01|1212.37
#2018-01-02|1215.99
#2018-01-03|1214.12
#2018-01-04|1219.48
#2018-01-05|1227.44
#2018-01-08|1227.80
#2018-01-09|1236.82
#2018-01-10|1239.13
#2018-01-11|1234.79
#2018-01-12|1225.92
#2018-01-15|1232.60
#2018-01-16|1228.64
#2018-01-17|1227.02
#2018-01-18|1218.70
#2018-01-19|1216.23
#2018-01-22|1211.59
#2018-01-23|1223.76
#2018-01-24|1239.52
#2018-01-25|1243.80
#2018-01-26|1242.61
#2018-01-29|1242.62
#2018-01-30|1237.97
#2018-01-31|1230.80
#2018-02-01|1236.85
#2018-02-02|1231.77
#2018-02-05|1220.51
#2018-02-06|1187.47
#2018-02-07|1185.84
#2018-02-08|1179.57
#2018-02-09|1161.65
#2018-02-12|1158.71
#2018-02-13|1159.33
#2018-02-14|1164.83
#2018-02-15|1167.88
#2018-02-16|1189.50
#2018-02-19|1205.45
#2018-02-20|1209.44
#2018-02-21|1202.63
#2018-02-22|1190.89
#2018-02-23|1207.39
#2018-02-26|1220.50
#2018-02-27|1214.92
#2018-02-28|1206.42
#2018-03-01|1195.52
#2018-03-02|1192.53
#2018-03-05|1180.54
#2018-03-06|1198.25
#2018-03-07|1183.86
#2018-03-08|1185.23
#2018-03-09|1182.13
#2018-03-12|1198.04
#2018-03-13|1211.55
#2018-03-14|1215.10
#2018-03-15|1216.82
#2018-03-16|1215.08
#2018-03-19|1215.02
#2018-03-20|1222.38
#2018-03-21|1225.48
#2018-03-22|1228.89
#2018-03-23|1216.30
#2018-03-26|1207.34
#2018-03-27|1221.39
#2018-03-28|1231.78
#2018-03-29|1238.46
#2018-03-30|1235.47
#2018-04-02|1240.00
#2018-04-03|1247.31
#2018-04-04|1249.67
#2018-04-05|1241.19
#2018-04-06|1240.18
#2018-04-09|1251.22
#2018-04-10|1251.32
#2018-04-11|1249.86
#2018-04-12|1247.03
#2018-04-13|1242.84
#2018-04-16|1249.24
#2018-04-17|1251.97
#2018-04-18|1261.96
#2018-04-19|1270.22
#2018-04-20|1266.67
#2018-04-23|1261.64
#2018-04-24|1271.10
#2018-04-25|1273.93
#2018-04-26|1276.93
#2018-04-27|1282.24
#2018-04-30|1290.16
#2018-05-01|1290.64
#2018-05-02|1296.39
#2018-05-03|1300.34
#2018-05-04|1298.53
#2018-05-07|1312.27
#2018-05-08|1317.94
#2018-05-09|1304.49
#2018-05-10|1297.31
#2018-05-11|1305.00
#2018-05-14|1320.42
#2018-05-15|1307.31
#2018-05-16|1297.59
#2018-05-17|1294.44
#2018-05-18|1299.81
#2018-05-21|1297.71
#2018-05-22|1294.47
#2018-05-23|1296.12
#2018-05-24|1296.60
#2018-05-25|1288.72
#2018-05-28|1295.26
#2018-05-29|1292.02
#2018-05-30|1284.42
#2018-05-31|1286.15
#2018-06-01|1271.03
#2018-06-04|1280.89
#2018-06-05|1275.97
#2018-06-06|1280.24
#2018-06-07|1293.36
#2018-06-08|1295.32
#2018-06-11|1293.92
#2018-06-12|1292.29
#2018-06-13|1297.32
#2018-06-14|1287.90
#2018-06-15|1286.23
#2018-06-18|1271.95
#2018-06-19|1257.53
#2018-06-20|1270.15
#2018-06-21|1257.38
#2018-06-22|1262.07
#2018-06-25|1263.10
#2018-06-26|1280.43
#2018-06-27|1272.60
#2018-06-28|1269.87
#2018-06-29|1271.74
#2018-07-02|1256.22
#2018-07-03|1257.93
#2018-07-04|1272.63
#2018-07-05|1272.49
#2018-07-06|1285.83
#2018-07-09|1293.59
#2018-07-10|1276.31
#2018-07-11|1258.33
#2018-07-12|1257.31
#2018-07-13|1260.17
#2018-07-16|1260.54
#2018-07-17|1268.01
#2018-07-18|1272.56
#2018-07-19|1260.67
#2018-07-20|1277.97
#2018-07-23|1279.91
#2018-07-24|1288.02
#2018-07-25|1293.29
#2018-07-26|1299.82
#2018-07-27|1300.12
#2018-07-30|1294.93
#2018-07-31|1280.06
#2018-08-01|1274.27
#2018-08-02|1267.55
#2018-08-03|1264.50
#2018-08-06|1266.96
#2018-08-07|1274.99
#2018-08-08|1267.45
#2018-08-09|1260.36
#2018-08-10|1253.01
#2018-08-13|1240.78
#2018-08-14|1259.36
#2018-08-15|1261.12
#2018-08-16|1259.09
#2018-08-17|1258.61
#2018-08-20|1257.79
#2018-08-21|1245.91
#2018-08-22|1243.63
#2018-08-23|1234.76
#2018-08-24|1238.73
#2018-08-27|1248.54
#2018-08-28|1248.52
#2018-08-29|1248.25
#2018-08-30|1242.43
#2018-08-31|1239.50
#2018-09-03|1238.41
#2018-09-04|1231.67
#2018-09-05|1409.77
#2018-09-06|1214.17
#2018-09-07|1225.65
#2018-09-10|1225.54
#2018-09-11|1231.24
#2018-09-12|1239.55
#2018-09-13|1252.56
#2018-09-14|1251.24
#2018-09-17|1248.15
#2018-09-18|1261.34
#2018-09-19|1259.87
#2018-09-20|1260.81
#2018-09-21|1262.55
#2018-09-24|1259.65
#2018-09-25|1269.43
#2018-09-26|1268.35
#2018-09-27|1260.39
#2018-09-28|1269.05
#2018-10-01|1262.96
#2018-10-02|1256.38
#2018-10-03|1255.57
#2018-10-04|1246.22
#2018-10-05|1247.17
#2018-10-08|1246.51
#2018-10-09|1239.82
#2018-10-10|1248.38
#2018-10-11|1222.08
#2018-10-12|1214.40
#2018-10-15|1205.50
#2018-10-16|1207.94
#2018-10-17|1220.64
#2018-10-18|1224.60
#2018-10-19|1232.35
#2018-10-22|1236.57
#2018-10-23|1200.25
#2018-10-24|1205.98
#2018-10-25|1198.34
#2018-10-26|1192.36
#2018-10-29|1203.91
#2018-10-30|1197.36
#2018-10-31|1199.38
#2018-11-01|1196.61
#2018-11-02|1190.83
#2018-11-05|1181.37
#2018-11-06|1190.34
#2018-11-07|1187.94
#2018-11-08|1207.86
#2018-11-09|1207.53
#2018-11-12|1212.90
#2018-11-13|1204.15
#2018-11-14|1218.95
#2018-11-15|1234.65
#2018-11-16|1232.09
#2018-11-19|1233.24
#2018-11-20|1239.59
#2018-11-21|1230.77
#2018-11-22|1240.12
#2018-11-23|1239.96
#2018-11-26|1245.69
#2018-11-27|1244.11
#2018-11-28|1248.30
#2018-11-29|1244.78
#2018-11-30|1236.65
#2018-12-03|1253.80
#2018-12-04|1250.12
#2018-12-05|1250.22
#2018-12-06|1249.77
#2018-12-07|1262.77
#2018-12-10|1250.21
#2018-12-11|1248.59
#2018-12-12|1270.45
#2018-12-13|1263.81
#2018-12-14|1265.71
#2018-12-17|1285.41
#2018-12-18|1270.76
#2018-12-19|1248.04
#2018-12-20|1251.78
#2018-12-21|1234.08
#2018-12-24|1238.07
#2018-12-25|1218.42
#2018-12-26|1222.34
#2018-12-27|1247.39
#2018-12-28|1243.93
#2018-12-31|1248.53
#2019-01-01|1248.53
#2019-01-02|1245.44
#2019-01-03|1256.67
#2019-01-04|1278.24
#2019-01-07|1286.65
#2019-01-08|1291.86
#2019-01-09|1304.82
#2019-01-10|1312.88
#2019-01-11|1324.79
#2019-01-14|1322.08
#2019-01-15|1312.24
#2019-01-16|1311.96
#2019-01-17|1315.53
#2019-01-18|1315.97
#2019-01-21|1311.36
#2019-01-22|1311.19
#2019-01-23|1308.01
#2019-01-24|1308.76
#2019-01-25|1313.49
#2019-01-28|1305.04
#2019-01-29|1315.36
#2019-01-30|1306.18
#2019-01-31|1305.49
#2019-02-01|1289.68
#2019-02-04|1290.90
#2019-02-05|1300.85
#2019-02-06|1296.55
#2019-02-07|1289.36
#2019-02-08|1287.31
#2019-02-11|1285.47
#2019-02-12|1298.10
#2019-02-13|1296.46
#2019-02-14|1298.64
#2019-02-15|1301.50
#2019-02-18|1306.80
#2019-02-19|1314.15
#2019-02-20|1325.77
#2019-02-21|1326.14
#2019-02-22|1330.75
#2019-02-25|1323.91
#2019-02-26|1328.90
#2019-02-27|1332.92
#2019-02-28|1321.54
#2019-03-01|1317.07
#2019-03-04|1313.12
#2019-03-05|1308.08
#2019-03-06|1309.80
#2019-03-07|1308.14
#2019-03-08|1297.53
#2019-03-11|1316.41
#2019-03-12|1326.06
#2019-03-13|1323.24
#2019-03-14|1320.08
#2019-03-15|1328.45
#2019-03-18|1334.06
#2019-03-19|1323.05
#2019-03-20|1316.06
#2019-03-21|1318.85
#2019-03-22|1331.27
#2019-03-25|1317.15
#2019-03-26|1327.67
#2019-03-27|1318.41
#2019-03-28|1309.96
#2019-03-29|1307.32
#2019-04-01|1318.65
#2019-04-02|1303.98
#2019-04-03|1306.09
#2019-04-04|1293.37
#2019-04-05|1292.77
#2019-04-08|1295.22
#2019-04-09|1283.56
#2019-04-10|1281.77
#2019-04-11|1276.15
#2019-04-12|1277.29
#2019-04-15|1278.71
#2019-04-16|1272.80
#2019-04-17|1260.19
#2019-04-18|1253.83
#2019-04-19|1250.27
#2019-04-22|1252.76
#2019-04-23|1260.60
#2019-04-24|1236.90
#2019-04-25|1237.79
#2019-04-26|1241.91
#2019-04-29|1244.97
#2019-04-30|1238.71
#2019-05-01|1240.98
#2019-05-02|1237.83
#2019-05-03|1240.37
#2019-05-06|1235.58
#2019-05-07|1233.24
#2019-05-08|1222.72
#2019-05-09|1205.67
#2019-05-10|1215.80
#2019-05-13|1214.14
#2019-05-14|1210.32
#2019-05-15|1210.02
#2019-05-16|1214.90
#2019-05-17|1211.35
#2019-05-20|1219.91
#2019-05-21|1211.90
#2019-05-22|1217.84
#2019-05-23|1225.16
#2019-05-24|1229.37
#2019-05-27|1232.82
#2019-05-28|1219.12
#2019-05-29|1207.11
#2019-05-30|1195.36
#2019-05-31|1203.74
#2019-06-03|1214.46
#2019-06-04|1216.61
#2019-06-05|1217.44
#2019-06-06|1218.42
#2019-06-07|1218.51
#2019-06-10|1228.05
#2019-06-11|1228.63
#2019-06-12|1225.94
#2019-06-13|1218.40
#2019-06-14|1214.26
#2019-06-17|1203.49
#2019-06-18|1192.04
#2019-06-19|1209.13
#2019-06-20|1226.33
#2019-06-21|1221.09
#2019-06-24|1224.52
#2019-06-25|1218.56
#2019-06-26|1207.85
#2019-06-27|1212.67
#2019-06-28|1213.85
#2019-07-01|1217.12
#2019-07-02|1225.52
#2019-07-03|1237.00
#2019-07-04|1247.83
#2019-07-05|1239.80
#2019-07-08|1224.07
#2019-07-09|1215.78
#2019-07-10|1218.20
#2019-07-11|1228.48
#2019-07-12|1230.97
#2019-07-15|1228.91
#2019-07-16|1220.53
#2019-07-17|1219.48
#2019-07-18|1206.87
#2019-07-19|1225.70
#2019-07-22|1216.71
#2019-07-23|1218.19
#2019-07-24|1214.74
#2019-07-25|1218.33
#2019-07-26|1213.47
#2019-07-29|1218.67
#2019-07-30|1227.51
#2019-07-31|1227.58
#2019-08-01|1212.21
#2019-08-02|1212.64
#2019-08-05|1197.26
#2019-08-06|1184.73
#2019-08-07|1199.16
#2019-08-08|1190.84
#2019-08-09|1197.07
#2019-08-12|1193.34
#2019-08-13|1175.77
#2019-08-14|1172.62
#2019-08-15|1168.59
#2019-08-16|1171.19
#2019-08-19|1184.27
#2019-08-20|1187.72
#2019-08-21|1171.70
#2019-08-22|1167.45
#2019-08-23|1171.16
#2019-08-26|1153.75
#2019-08-27|1158.47
#2019-08-28|1164.80
#2019-08-29|1170.96
#2019-08-30|1175.02
#2019-09-02|1167.42
#2019-09-03|1176.79
#2019-09-04|1186.42
#2019-09-05|1180.39
#2019-09-06|1175.64
#2019-09-09|1177.87
#2019-09-10|1173.97
#2019-09-11|1188.64
#2019-09-12|1200.80
#2019-09-13|1211.88
#2019-09-16|1208.08
#2019-09-17|1204.82
#2019-09-18|1205.56
#2019-09-19|1212.45
#2019-09-20|1213.16
#2019-09-23|1215.15
#2019-09-24|1222.95
#2019-09-25|1222.25
#2019-09-26|1218.47
#2019-09-27|1207.16
#2019-09-30|1191.16
#2019-10-01|1201.99
#2019-10-02|1208.71
#2019-10-03|1208.18
#2019-10-04|1205.93
#2019-10-07|1203.38
#2019-10-08|1203.89
#2019-10-09|1201.70
#2019-10-10|1196.09
#2019-10-11|1203.79
#2019-10-14|1205.33
#2019-10-15|1211.73
#2019-10-16|1210.58
#2019-10-17|1206.38
#2019-10-18|1204.54
#2019-10-21|1210.87
#2019-10-22|1213.00
#2019-10-23|1209.07
#2019-10-24|1214.76
#2019-10-25|1215.62
#2019-10-28|1211.12
#2019-10-29|1208.89
#2019-10-30|1210.90
#2019-10-31|1211.95
#2019-11-01|1217.68
#2019-11-04|1219.15
#2019-11-05|1215.50
#2019-11-06|1220.30
#2019-11-07|1222.00
#2019-11-08|1218.92
#2019-11-11|1213.73
#2019-11-12|1209.08
#2019-11-13|1195.77
#2019-11-14|1189.22
#2019-11-15|1193.43
#2019-11-18|1195.86
#2019-11-19|1197.85
#2019-11-20|1189.58
#2019-11-21|1192.44
#2019-11-22|1186.22
#2019-11-25|1193.26
#2019-11-26|1191.18
#2019-11-27|1197.74
#2019-11-28|1196.00
#2019-11-29|1193.54
#2019-12-02|1201.34
#2019-12-03|1197.06
#2019-12-04|1198.37
#2019-12-05|1200.36
#2019-12-06|1204.95
#2019-12-09|1206.02
#2019-12-10|1194.37
#2019-12-11|1206.71
#2019-12-12|1205.67
#2019-12-13|1224.14
#2019-12-16|1227.31
#2019-12-17|1233.07
#2019-12-18|1236.79
#2019-12-19|1232.81
#2019-12-20|1228.71
#2019-12-23|1223.88
#2019-12-24|1221.54
#2019-12-25|1217.13
#2019-12-26|1219.70
#2019-12-27|1228.24
#2019-12-30|1226.03
#2019-12-31|1222.20
#2020-01-01|1222.20
#2020-01-02|1226.90
#2020-01-03|1226.57
#2020-01-06|1212.63
#2020-01-07|1214.46
#2020-01-08|1201.97
#2020-01-09|1205.27
#2020-01-10|1200.80
#2020-01-13|1202.79
#2020-01-14|1199.14
#2020-01-15|1199.81
#2020-01-16|1202.43
#2020-01-17|1199.68
#2020-01-20|1202.32
#2020-01-21|1195.97
#2020-01-22|1196.37
#2020-01-23|1189.09
#2020-01-24|1186.71
#2020-01-27|1184.38
#2020-01-28|1177.23
#2020-01-29|1173.58
#2020-01-30|1166.49
#2020-01-31|1168.85
#2020-02-03|1166.37
#2020-02-04|1165.89
#2020-02-05|1168.14
#2020-02-06|1184.47
#2020-02-07|1178.67
#2020-02-10|1171.26
#2020-02-11|1175.73
#2020-02-12|1170.79
#2020-02-13|1169.97
#2020-02-14|1172.75
#2020-02-17|1173.28
#2020-02-18|1167.69
#2020-02-19|1166.31
#2020-02-20|1157.92
#2020-02-21|1157.16
#2020-02-24|1152.90
#2020-02-25|1135.52
#2020-02-26|1125.20
#2020-02-27|1114.98
#2020-02-28|1094.82
#2020-03-02|1090.01
#2020-03-03|1096.36
#2020-03-04|1099.72
#2020-03-05|1124.00
#2020-03-06|1114.02
#2020-03-09|1093.79
#2020-03-10|1090.25
#2020-03-11|1096.54
#2020-03-12|1053.34
#2020-03-13|1003.05
#2020-03-16| 987.42
#2020-03-17|1006.17
#2020-03-18| 985.67
#2020-03-19| 968.69
#2020-03-20| 956.86
#2020-03-23| 922.24
#2020-03-24| 939.42
#2020-03-25| 973.80
#2020-03-26| 986.68
#2020-03-27|1028.93
#2020-03-30|1045.49
#2020-03-31|1040.10
#2020-04-01|1025.33
#2020-04-02|1013.41
#2020-04-03|1023.73
#2020-04-06|1048.55
#2020-04-07|1061.90
#2020-04-08|1061.93
#2020-04-09|1072.03
#2020-04-10|1085.85
#2020-04-13|1087.99
#2020-04-14|1110.95
#2020-04-15|1111.41
#2020-04-16|1107.42
#2020-04-17|1117.17
#2020-04-20|1105.86
#2020-04-21|1093.95
#2020-04-22|1098.57
#2020-04-23|1109.86
#2020-04-24|1097.49
#2020-04-27|1108.21
#2020-04-28|1110.93
#2020-04-29|1113.54
#2020-04-30|1103.71
#2020-05-01|1095.67
#2020-05-04|1080.44
#2020-05-05|1087.52
#2020-05-06|1094.20
#2020-05-07|1081.58
#2020-05-08|1097.85
#2020-05-11|1092.26
#2020-05-12|1096.93
#2020-05-13|1097.17
#2020-05-14|1084.46
#2020-05-15|1081.05
#2020-05-18|1079.73
#2020-05-19|1091.63
#2020-05-20|1092.82
#2020-05-21|1081.05
#2020-05-22|1057.89
#2020-05-25|1059.90
#2020-05-26|1079.96
#2020-05-27|1083.76
#2020-05-28|1085.70
#2020-05-29|1081.22
#2020-06-01|1105.32
#2020-06-02|1107.41
#2020-06-03|1107.85
#2020-06-04|1102.53
#2020-06-05|1105.38
#2020-06-08|1115.13
#2020-06-09|1133.61
#2020-06-10|1126.92
#2020-06-11|1113.95
#2020-06-12|1100.33
#2020-06-15|1078.56
#2020-06-16|1097.72
#2020-06-17|1097.21
#2020-06-18|1097.56
#2020-06-19|1096.71
#2020-06-22|1084.13
#2020-06-23|1096.13
#2020-06-24|1080.63
#2020-06-25|1071.98
#2020-06-26|1074.79
#2020-06-29|1065.53
#2020-06-30|1072.27
#2020-07-01|1065.65
#2020-07-02|1075.80
#2020-07-03|1078.59
#2020-07-06|1093.14
#2020-07-07|1075.86
#2020-07-08|1072.63
#2020-07-09|1070.95
#2020-07-10|1060.50
#2020-07-13|1076.38
#2020-07-14|1063.42
#2020-07-15|1073.89
#2020-07-16|1061.13
#2020-07-17|1064.33
#2020-07-20|1062.09
#2020-07-21|1063.15
#2020-07-22|1056.39
#2020-07-23|1055.54
#2020-07-24|1059.52
#2020-07-27|1072.31
#2020-07-28|1060.87
#2020-07-29|1051.64
#2020-07-30|1038.77
#2020-07-31|1029.57
#2020-08-03|1038.82
#2020-08-04|1047.51
#2020-08-05|1045.16
#2020-08-06|1040.18
#2020-08-07|1040.74
#2020-08-10|1043.13
#2020-08-11|1061.59
#2020-08-12|1075.85
#2020-08-13|1070.58
#2020-08-14|1075.47
#2020-08-17|1075.59
#2020-08-18|1071.28
#2020-08-19|1073.89
#2020-08-20|1055.48
#2020-08-21|1058.45
#2020-08-24|1061.21
#2020-08-25|1070.20
#2020-08-26|1066.17
#2020-08-27|1056.86
#2020-08-28|1069.47
#2020-08-31|1073.14
#2020-09-01|1075.08
#2020-09-02|1077.40
#2020-09-03|1077.09
#2020-09-04|1066.37
#2020-09-07|1060.63
#2020-09-08|1062.32
#2020-09-09|1059.82
#2020-09-10|1063.78
#2020-09-11|1066.74
#2020-09-14|1079.88
#2020-09-15|1074.99
#2020-09-16|1078.46
#2020-09-17|1074.92
#2020-09-18|1077.89
#2020-09-21|1073.22
#2020-09-22|1063.64
#2020-09-23|1065.81
#2020-09-24|1051.76
#2020-09-25|1061.27
#2020-09-28|1074.43
#2020-09-29|1067.46
#2020-09-30|1056.81
#2020-10-01|1059.19
#2020-10-02|1047.43
#2020-10-05|1065.51
#2020-10-06|1069.43
#2020-10-07|1071.49
#2020-10-08|1070.24
#2020-10-09|1071.81
#2020-10-12|1073.26
#2020-10-13|1072.14
#2020-10-14|1074.34
#2020-10-15|1068.00
#2020-10-16|1065.73
#2020-10-19|1075.11
#2020-10-20|1064.74
#2020-10-21|1076.35
#2020-10-22|1058.54
#2020-10-23|1064.78
#2020-10-26|1065.11
#2020-10-27|1060.92
#2020-10-28|1057.36
#2020-10-29|1042.42
#2020-10-30|1036.73
#2020-11-02|1052.47
#2020-11-03|1065.55
#2020-11-04|1061.39
#2020-11-05|1079.97
#2020-11-06|1090.00
#2020-11-09|1083.62
#2020-11-10|1100.98
#2020-11-11|1125.50
#2020-11-12|1118.47
#2020-11-13|1117.90
#2020-11-16|1127.20
#2020-11-17|1133.68
#2020-11-18|1135.91
#2020-11-19|1130.41
#2020-11-20|1129.72
#2020-11-23|1127.92
#2020-11-24|1144.53
#2020-11-25|1142.56
#2020-11-26|1136.39
#2020-11-27|1132.59
#2020-11-30|1111.69
#2020-12-01|1109.90
#2020-12-02|1113.37
#2020-12-03|1123.24
#2020-12-04|1118.64
#2020-12-07|1108.67
#2020-12-08|1110.47
#2020-12-09|1114.37
#2020-12-10|1118.63
#2020-12-11|1127.06
#2020-12-14|1125.99
#2020-12-15|1112.51
#2020-12-16|1114.45
#2020-12-17|1126.59
#2020-12-18|1137.79
#2020-12-21|1124.48
#2020-12-22|1106.58
#2020-12-23|1116.75
#2020-12-24|1123.64
#2020-12-25|1124.89
#2020-12-28|1133.11
#2020-12-29|1140.93
#2020-12-30|1152.41
#2020-12-31|1148.06
#2021-01-01|1148.06
#2021-01-04|1156.45
#2021-01-05|1163.68
#2021-01-06|1172.74
#2021-01-07|1180.28
#2021-01-08|1188.79
#2021-01-11|1174.65
#2021-01-12|1186.71
#2021-01-13|1176.43
#2021-01-14|1179.27
#2021-01-15|1159.69
#2021-01-18|1159.45
#2021-01-19|1169.65
#2021-01-20|1172.62
#2021-01-21|1172.55
#2021-01-22|1171.33
#2021-01-25|1172.86
#2021-01-26|1182.33
#2021-01-27|1174.93
#2021-01-28|1157.37
#2021-01-29|1134.05
#2021-02-01|1131.85
#2021-02-02|1133.88
#2021-02-03|1142.20
#2021-02-04|1135.79
#2021-02-05|1137.27
#2021-02-08|1146.37
#2021-02-09|1149.42
#2021-02-10|1151.20
#2021-02-11|1153.74
#2021-02-12|1141.72
#2021-02-15|1136.64
#2021-02-16|1140.40
#2021-02-17|1133.24
#2021-02-18|1135.62
#2021-02-19|1128.71
#2021-02-22|1135.56
#2021-02-23|1143.02
#2021-02-24|1135.90
#2021-02-25|1138.58
#2021-02-26|1115.17
#2021-03-01|1122.80
#2021-03-02|1114.84
#2021-03-03|1125.03
#2021-03-04|1120.36
#2021-03-05|1118.40
#2021-03-08|1134.37
#2021-03-09|1156.98
#2021-03-10|1154.98
#2021-03-11|1164.15
#2021-03-12|1162.60
#2021-03-15|1174.66
#2021-03-16|1184.49
#2021-03-17|1176.32
#2021-03-18|1178.88
#2021-03-19|1186.92
#2021-03-22|1195.95
#2021-03-23|1190.88
#2021-03-24|1178.04
#2021-03-25|1190.72
#2021-03-26|1195.95
#2021-03-29|1198.13
#2021-03-30|1189.53
#2021-03-31|1184.68
#2021-04-01|1169.62
#2021-04-02|1160.89
#2021-04-05|1168.97
#2021-04-06|1166.72
#2021-04-07|1173.19
#2021-04-08|1166.07
#2021-04-09|1169.74
#2021-04-12|1173.43
#2021-04-13|1170.90
#2021-04-14|1173.11
#2021-04-15|1177.84
#2021-04-16|1171.01
#2021-04-19|1174.46
#2021-04-20|1170.31
#2021-04-21|1165.94
#2021-04-22|1166.91
#2021-04-23|1172.17
#2021-04-26|1174.82
#2021-04-27|1169.28
#2021-04-28|1169.10
#2021-04-29|1174.28
#2021-04-30|1170.28
#2021-05-03|1170.41
#2021-05-04|1172.78
#2021-05-05|1178.30
#2021-05-06|1193.26
#2021-05-07|1207.92
#2021-05-10|1213.76
#2021-05-11|1201.20
#2021-05-12|1176.68
#2021-05-13|1168.26
#2021-05-14|1182.38
#2021-05-17|1182.36
#2021-05-18|1186.35
#2021-05-19|1179.25
#2021-05-20|1175.20
#2021-05-21|1168.01
#2021-05-24|1176.50
#2021-05-25|1174.58
#2021-05-26|1174.20
#2021-05-27|1166.82
#2021-05-28|1173.54
#2021-05-31|1167.12
#2021-06-01|1168.34
#2021-06-02|1172.55
#2021-06-03|1166.86
#2021-06-04|1171.19
#2021-06-07|1173.61
#2021-06-08|1183.67
#2021-06-09|1183.84
#2021-06-10|1183.27
#2021-06-11|1187.26
#2021-06-14|1189.68
#2021-06-15|1186.83
#2021-06-16|1185.93
#2021-06-17|1174.36
#2021-06-18|1172.44
#2021-06-21|1150.07
#2021-06-22|1164.02
#2021-06-23|1161.02
#2021-06-24|1159.96
#2021-06-25|1165.90
#2021-06-28|1169.41
#2021-06-29|1160.93
#2021-06-30|1150.40
#2021-07-01|1143.35
#2021-07-02|1150.47
#2021-07-05|1155.88
#2021-07-06|1156.03
#2021-07-07|1151.65
#2021-07-08|1149.23
#2021-07-09|1146.90
#2021-07-12|1149.95
#2021-07-13|1163.27
#2021-07-14|1168.52
#2021-07-15|1165.48
#2021-07-16|1159.02
#2021-07-19|1157.02
#2021-07-20|1150.39
#2021-07-21|1152.07
#2021-07-22|1160.07
#2021-07-23|1156.59
#2021-07-26|1157.91
#2021-07-27|1164.23
#2021-07-28|1159.20
#2021-07-29|1163.43
#2021-07-30|1149.37
#2021-08-02|1163.69
#2021-08-03|1164.77
#2021-08-04|1166.10
#2021-08-05|1159.78
#2021-08-06|1153.92
#2021-08-09|1152.78
#2021-08-10|1150.88
#2021-08-11|1158.01
#2021-08-12|1157.99
#2021-08-13|1162.37
#2021-08-16|1161.62
#2021-08-17|1146.71
#2021-08-18|1153.04
#2021-08-19|1138.52
#2021-08-20|1146.00
#2021-08-23|1160.19
#2021-08-24|1157.73
#2021-08-25|1154.88
#2021-08-26|1152.38
#2021-08-27|1149.40
#2021-08-30|1155.70
#2021-08-31|1150.95
#2021-09-01|1157.02
#2021-09-02|1161.59
#2021-09-03|1164.26
#2021-09-06|1161.30
#2021-09-07|1157.91
#2021-09-08|1159.11
#2021-09-09|1173.89
#2021-09-10|1175.81
#2021-09-13|1176.85
#2021-09-14|1175.86
#2021-09-15|1170.07
#2021-09-16|1170.57
#2021-09-17|1167.38
#2021-09-20|1167.04
#2021-09-21|1170.12
#2021-09-22|1165.68
#2021-09-23|1170.49
#2021-09-24|1163.95
#2021-09-27|1161.65
#2021-09-28|1152.52
#2021-09-29|1151.43
#2021-09-30|1143.93
#2021-10-01|1137.74
#2021-10-04|1141.36
#2021-10-05|1141.32
#2021-10-06|1149.89
#2021-10-07|1143.17
#2021-10-08|1143.31
#2021-10-11|1135.56
#2021-10-12|1120.67
#2021-10-13|1121.00
#2021-10-14|1119.70
#2021-10-15|1120.53
#2021-10-18|1118.99
#2021-10-19|1123.29
#2021-10-20|1126.86
#2021-10-21|1126.70
#2021-10-22|1124.21
#2021-10-25|1125.26
#2021-10-26|1125.40
#2021-10-27|1120.08
#2021-10-28|1115.72
#2021-10-29|1113.64
#2021-11-01|1117.76
#2021-11-02|1115.48
#2021-11-03|1112.27
#2021-11-04|1112.43
#2021-11-05|1108.59
#2021-11-08|1112.01
#2021-11-09|1107.56
#2021-11-10|1100.63
#2021-11-11|1095.89
#2021-11-12|1099.91
#2021-11-15|1100.83
#2021-11-16|1091.57
#2021-11-17|1086.33
#2021-11-18|1090.24
#2021-11-19|1093.25
#2021-11-22|1087.92
#2021-11-23|1089.11
#2021-11-24|1094.36
#2021-11-25|1100.75
#2021-11-26|1095.74
#2021-11-29|1086.07
#2021-11-30|1075.43
#2021-12-01|1080.62
#2021-12-02|1090.22
#2021-12-03|1091.52
#2021-12-06|1091.04
#2021-12-07|1101.74
#2021-12-08|1098.66
#2021-12-09|1099.87
#2021-12-10|1100.74
#2021-12-13|1096.57
#2021-12-14|1100.28
#2021-12-15|1104.44
#2021-12-16|1112.90
#2021-12-17|1118.37
#2021-12-20|1107.85
#2021-12-21|1110.41
#2021-12-22|1111.21
#2021-12-23|1114.39
#2021-12-24|1111.83
#2021-12-27|1104.72
#2021-12-28|1113.29
#2021-12-29|1113.56
#2021-12-30|1112.50
#2021-12-31|1111.17
#2022-01-03|1112.52
#2022-01-04|1115.02
#2022-01-05|1116.87
#2022-01-06|1103.81
#2022-01-07|1104.91
#2022-01-10|1107.34
#2022-01-11|1108.41
#2022-01-12|1112.17
#2022-01-13|1123.93
#2022-01-14|1121.00
#2022-01-17|1118.09
#2022-01-18|1113.82
#2022-01-19|1108.87
#2022-01-20|1117.17
#2022-01-21|1118.02
#2022-01-24|1111.67
#2022-01-25|1107.48
#2022-01-26|1103.67
#2022-01-27|1088.24
#2022-01-28|1096.43
#2022-01-31|1092.28
#2022-02-01|1099.77
#2022-02-02|1103.30
#2022-02-03|1107.84
#2022-02-04|1113.88
#2022-02-07|1117.60
#2022-02-08|1126.15
#2022-02-09|1136.36
#2022-02-10|1136.47
#2022-02-11|1130.39
#2022-02-14|1129.38
#2022-02-15|1126.41
#2022-02-16|1136.81
#2022-02-17|1140.71
#2022-02-18|1132.03
#2022-02-21|1138.68
#2022-02-22|1135.32
#2022-02-23|1135.72
#2022-02-24|1126.01
#2022-02-25|1120.41
#2022-02-28|1134.83
#2022-03-01|1141.91
#2022-03-02|1131.44
#2022-03-03|1143.99
#2022-03-04|1142.70
#2022-03-07|1137.96
#2022-03-08|1125.91
#2022-03-09|1110.75
#2022-03-10|1128.28
#2022-03-11|1119.23
#2022-03-14|1106.63
#2022-03-15|1103.16
#2022-03-16|1114.77
#2022-03-17|1125.36
#2022-03-18|1122.60
#2022-03-21|1122.56
#2022-03-22|1105.88
#2022-03-23|1107.07
#2022-03-24|1106.34
#2022-03-25|1106.97
#2022-03-28|1098.67
#2022-03-29|1110.63
#2022-03-30|1115.15
#2022-03-31|1103.99
#2022-04-01|1099.52
#2022-04-04|1107.08
#2022-04-05|1103.93
#2022-04-06|1085.98
#2022-04-07|1085.73
#2022-04-08|1088.63
#2022-04-11|1095.41
#2022-04-12|1093.03
#2022-04-13|1093.05
#2022-04-14|1100.04
#2022-04-15|1099.85
#2022-04-18|1090.51
#2022-04-19|1088.92
#2022-04-20|1099.05
#2022-04-21|1096.05
#2022-04-22|1087.23
#2022-04-25|1081.60
#2022-04-26|1080.24
#2022-04-27|1073.57
#2022-04-28|1081.22
#2022-04-29|1087.66
#2022-05-02|1079.43
#2022-05-03|1077.94
#2022-05-04|1081.86
#2022-05-05|1082.66
#2022-05-06|1092.71
#2022-05-09|1088.28
#2022-05-10|1088.41
#2022-05-11|1088.56
#2022-05-12|1094.08
#2022-05-13|1095.44
#2022-05-16|1094.38
#2022-05-17|1097.05
#2022-05-18|1106.78
#2022-05-19|1111.45
#2022-05-20|1108.24
#2022-05-23|1115.01
#2022-05-24|1116.93
#2022-05-25|1121.36
#2022-05-26|1120.87
#2022-05-27|1121.89
#2022-05-30|1118.27
#2022-05-31|1106.16
#2022-06-01|1097.37
#2022-06-02|1100.43
#2022-06-03|1100.80
#2022-06-06|1101.42
#2022-06-07|1097.97
#2022-06-08|1100.40
#2022-06-09|1087.94
#2022-06-10|1080.67
#2022-06-13|1077.89
#2022-06-14|1061.28
#2022-06-15|1044.91
#2022-06-16|1050.65
#2022-06-17|1038.58
#2022-06-20|1026.61
#2022-06-21|1022.32
#2022-06-22|1019.26
#2022-06-23|1023.88
#2022-06-24|1026.34
#2022-06-27|1043.22
#2022-06-28|1055.29
#2022-06-29|1051.41
#2022-06-30|1051.45
#2022-07-01|1034.71
#2022-07-04|1054.14
#2022-07-05|1052.82
#2022-07-06|1029.54
#2022-07-07|1037.83
#2022-07-08|1048.63
#2022-07-11|1039.62
#2022-07-12|1041.59
#2022-07-13|1046.62
#2022-07-14|1027.27
#2022-07-15|1031.31
#2022-07-18|1043.42
#2022-07-19|1036.52
#2022-07-20|1042.49
#2022-07-21|1037.76
#2022-07-22|1033.40
#2022-07-25|1033.83
#2022-07-26|1032.99
#2022-07-27|1027.50
#2022-07-28|1057.18
#2022-07-29|1062.56
#2022-08-01|1064.56
#2022-08-02|1051.12
#2022-08-03|1034.12
#2022-08-04|1035.11
#2022-08-05|1025.53
#2022-08-08|1037.76
#2022-08-09|1033.19
#2022-08-10|1055.53
#2022-08-11|1056.31
#2022-08-12|1056.09
#2022-08-15|1060.35
#2022-08-16|1053.06
#2022-08-17|1056.99
#2022-08-18|1056.29
#2022-08-19|1047.80
#2022-08-22|1048.84
#2022-08-23|1046.07
#2022-08-24|1048.65
#2022-08-25|1049.39
#2022-08-26|1047.65
#2022-08-29|1032.80
#2022-08-30|1037.07
#2022-08-31|1034.47
#2022-09-01|1012.19
#2022-09-02|1008.22
#2022-09-05|1004.05
#2022-09-06| 992.13
#2022-09-07| 977.92
#2022-09-08| 987.89
#2022-09-09|1003.52
#2022-09-12|1003.33
#2022-09-13| 997.62
#2022-09-14| 983.45
#2022-09-15| 976.33
#2022-09-16| 982.76
#2022-09-19| 981.26
#2022-09-20| 983.39
#2022-09-21| 968.71
#2022-09-22| 973.50
#2022-09-23| 962.17
#2022-09-26| 936.24
#2022-09-27| 929.19
#2022-09-28| 914.06
#2022-09-29| 922.42
#2022-09-30| 915.09
#2022-10-03| 903.68
#2022-10-04| 922.12
#2022-10-05| 927.09
#2022-10-06| 923.87
#2022-10-07| 910.89
#2022-10-10| 896.60
#2022-10-11| 894.12
#2022-10-12| 875.47
#2022-10-13| 861.63
#2022-10-14| 868.42
#2022-10-17| 864.53
#2022-10-18| 864.94
#2022-10-19| 873.95
#2022-10-20| 868.15
#2022-10-21| 850.06
#2022-10-24| 852.53
#2022-10-25| 858.53
#2022-10-26| 872.35
#2022-10-27| 879.47
#2022-10-28| 873.40
#2022-10-31| 875.22
#2022-11-01| 882.80
#2022-11-02| 887.81
#2022-11-03| 872.48
#2022-11-04| 878.28
#2022-11-07| 887.55
#2022-11-08| 895.55
#2022-11-09| 893.46
#2022-11-10| 924.10
#2022-11-11| 945.98
#2022-11-14| 938.81
#2022-11-15| 945.80
#2022-11-16| 944.17
#2022-11-17| 941.47
#2022-11-18| 948.13
#2022-11-21| 943.13
#2022-11-22| 956.68
#2022-11-23| 965.16
#2022-11-24| 982.61
#2022-11-25| 987.46
#2022-11-28| 978.58
#2022-11-29| 977.59
#2022-11-30| 971.26
#2022-12-01| 986.04
#2022-12-02| 978.18
#2022-12-05| 973.42
#2022-12-06| 974.66
#2022-12-07| 977.02
#2022-12-08| 974.16
#2022-12-09| 993.05
#2022-12-12| 983.64
#2022-12-13| 999.11
#2022-12-14|1007.00
#2022-12-15| 994.89
#2022-12-16| 989.66
#2022-12-19| 984.34
#2022-12-20|1005.66
#2022-12-21|1005.86
#2022-12-22|1013.25
#2022-12-23|1017.44
#2022-12-26|1011.45
#2022-12-27|1009.22
#2022-12-28|1021.01
#2022-12-29|1021.75
#2022-12-30|1026.37
#2023-01-02|1021.65
#2023-01-03|1024.65
#2023-01-04|1011.74
#2023-01-05|1002.78
#2023-01-06|1006.19
#2023-01-09|1014.22
#2023-01-10|1005.79
#2023-01-11|1003.71
#2023-01-12|1015.95
#2023-01-13|1028.69
#2023-01-16|1025.33
#2023-01-17|1023.54
#2023-01-18|1029.81
#2023-01-19|1022.46
#2023-01-20|1024.00
#2023-01-23|1022.23
#2023-01-24|1028.05
#2023-01-25|1035.19
#2023-01-26|1032.53
#2023-01-27|1042.03
#2023-01-30|1044.64
#2023-01-31|1056.98
#2023-02-01|1055.65
#2023-02-02|1061.34
#2023-02-03|1035.87
#2023-02-06|1025.20
#2023-02-07|1032.62
#2023-02-08|1037.64
#2023-02-09|1030.96
#2023-02-10|1027.75
#2023-02-13|1020.49
#2023-02-14|1027.16
#2023-02-15|1013.49
#2023-02-16|1014.85
#2023-02-17|1010.40
#2023-02-20|1019.66
#2023-02-21|1018.50
#2023-02-22|1014.35
#2023-02-23|1012.43
#2023-02-24|1006.78
#2023-02-27|1003.74
#2023-02-28|1003.12
#2023-03-01|1004.10
#2023-03-02| 993.26
#2023-03-03|1000.41
#2023-03-06|1008.63
#2023-03-07|1009.94
#2023-03-08|1007.81
#2023-03-09|1013.86
#2023-03-10|1015.21
#2023-03-13|1015.42
#2023-03-14|1005.06
#2023-03-15|1016.00
#2023-03-16|1012.59
#2023-03-17|1018.53
#2023-03-20|1011.27
#2023-03-21|1000.11
#2023-03-22|1002.76
#2023-03-23|1011.25
#2023-03-24|1011.78
#2023-03-27|1010.07
#2023-03-28|1019.63
#2023-03-29|1020.86
#2023-03-30|1030.49
#2023-03-31|1028.97
#2023-04-03|1035.98
#2023-04-04|1045.68
#2023-04-05|1040.69
#2023-04-06|1040.15
#2023-04-07|1032.88
#2023-04-10|1026.02
#2023-04-11|1032.79
#2023-04-12|1038.35
#2023-04-13|1044.89
#2023-04-14|1044.15
#2023-04-17|1040.63
#2023-04-18|1047.36
#2023-04-19|1040.88
#2023-04-20|1040.88
#2023-04-21|1047.33
#2023-04-24|1043.46
#2023-04-25|1037.86
#2023-04-26|1035.95
#2023-04-27|1034.44
#2023-04-28|1043.89
#2023-05-01|1047.55
#2023-05-02|1051.41
#2023-05-03|1056.13
#2023-05-04|1066.99
#2023-05-05|1068.42
#2023-05-08|1078.45
#2023-05-09|1089.84
#2023-05-10|1088.64
#2023-05-11|1084.37
#2023-05-12|1082.15
#2023-05-15|1090.49
#2023-05-16|1094.21
#2023-05-17|1085.64
#2023-05-18|1066.81
#2023-05-19|1069.50
#2023-05-22|1072.31
#2023-05-23|1066.81
#2023-05-24|1075.66
#2023-05-25|1069.72
#2023-05-26|1060.66
#2023-05-29|1064.52
#2023-05-30|1067.15
#2023-05-31|1059.29
#2023-06-01|1069.60
#2023-06-02|1078.76
#2023-06-05|1082.13
#2023-06-06|1088.74
#2023-06-07|1087.59
#2023-06-08|1097.43
#2023-06-09|1107.69
#2023-06-12|1107.71
#2023-06-13|1108.72
#2023-06-14|1108.96
#2023-06-15|1102.57
#2023-06-16|1109.12
#2023-06-19|1108.75
#2023-06-20|1108.34
#2023-06-21|1104.56
#2023-06-22|1107.31
#2023-06-23|1102.04
#2023-06-26|1091.11
#2023-06-27|1097.63
#2023-06-28|1103.05
#2023-06-29|1095.83
#2023-06-30|1101.61
#2023-07-03|1113.93
#2023-07-04|1108.89
#2023-07-05|1108.01
#2023-07-06|1095.08
#2023-07-07|1092.93
#2023-07-10|1088.27
#2023-07-11|1087.58
#2023-07-12|1100.49
#2023-07-13|1115.35
#2023-07-14|1107.45
#2023-07-17|1102.07
#2023-07-18|1106.99
#2023-07-19|1106.92
#2023-07-20|1107.00
#2023-07-21|1107.99
#2023-07-24|1115.93
#2023-07-25|1120.18
#2023-07-26|1127.40
#2023-07-27|1137.19
#2023-07-28|1132.87
#2023-07-31|1141.93
#2023-08-01|1152.36
#2023-08-02|1121.79
#2023-08-03|1120.08
#2023-08-04|1119.29
#2023-08-07|1117.74
#2023-08-08|1122.30
#2023-08-09|1121.55
#2023-08-10|1121.50
#2023-08-11|1118.19
#2023-08-14|1103.09
#2023-08-15|1105.63
#2023-08-16|1099.83
#2023-08-17|1091.85
#2023-08-18|1079.92
#2023-08-21|1078.31
#2023-08-22|1085.77
#2023-08-23|1100.13
#2023-08-24|1098.80
#2023-08-25|1091.00
#2023-08-28|1104.59
#2023-08-29|1120.63
#2023-08-30|1123.38
#2023-08-31|1125.11
#2023-09-01|1126.23
#2023-09-04|1127.48
#2023-09-05|1116.07
#2023-09-06|1112.37
#2023-09-07|1117.04
#2023-09-08|1117.86
#2023-09-11|1125.79
#2023-09-12|1125.00
#2023-09-13|1126.62
#2023-09-14|1137.53
#2023-09-15|1155.41
#2023-09-18|1153.52
#2023-09-19|1157.96
#2023-09-20|1144.11
#2023-09-21|1144.41
#2023-09-22|1136.56
#2023-09-25|1128.70
#2023-09-26|1128.10
#2023-09-27|1118.46
#2023-09-28|1116.86
#2023-09-29|1104.50
#2023-10-02|1093.40
#2023-10-03|1071.49
#2023-10-04|1043.22
#2023-10-05|1062.89
#2023-10-06|1072.48
#2023-10-09|1074.60
#2023-10-10|1097.30
#2023-10-11|1101.17
#2023-10-12|1102.22
#2023-10-13|1090.49
#2023-10-16|1081.71
#2023-10-17|1086.57
#2023-10-18|1083.36
#2023-10-19|1071.23
#2023-10-20|1067.01
#2023-10-23|1064.73
#2023-10-24|1062.06
#2023-10-25|1064.08
#2023-10-26|1066.37
#2023-10-27|1070.41
#2023-10-30|1083.01
#2023-10-31|1068.97
#2023-11-01|1087.60
#2023-11-02|1099.41
#2023-11-03|1114.98
#2023-11-06|1130.51
#2023-11-07|1100.06
#2023-11-08|1071.93
#2023-11-09|1081.84
#2023-11-10|1076.52
#2023-11-13|1086.29
#2023-11-14|1092.90
#2023-11-15|1103.18
#2023-11-16|1098.83
#2023-11-17|1109.80
#2023-11-20|1111.95
#2023-11-21|1106.72
#2023-11-22|1104.97
#2023-11-23|1108.16
#2023-11-24|1108.64
#2023-11-27|1105.12
#2023-11-28|1108.88
#2023-11-29|1109.37
#2023-11-30|1115.06
#2023-12-01|1117.70
#2023-12-04|1111.81
#2023-12-05|1109.50
#2023-12-06|1130.77
#2023-12-07|1154.48
#2023-12-08|1152.71
#2023-12-11|1167.90
#2023-12-12|1165.54
#2023-12-13|1165.41
#2023-12-14|1182.73
#2023-12-15|1176.52
#2023-12-18|1161.91
#2023-12-19|1162.43
#2023-12-20|1151.28
#2023-12-21|1156.17
#2023-12-22|1160.65
#2023-12-25|1158.08
#2023-12-26|1158.14
#2023-12-27|1172.62
#2023-12-28|1183.45
#2023-12-29|1188.01
#2024-01-01|1188.01
#2024-01-02|1180.20
#2024-01-03|1169.87
#2024-01-04|1177.28
#2024-01-05|1189.71
#2024-01-08|1186.52
#2024-01-09|1191.09
#2024-01-10|1185.62
#2024-01-11|1187.39
#2024-01-12|1188.26
#2024-01-15|1197.35
#2024-01-16|1182.71
#2024-01-17|1154.77
#2024-01-18|1152.16
#2024-01-19|1142.24
#2024-01-22|1151.77
#2024-01-23|1143.44
#2024-01-24|1152.92
#2024-01-25|1160.26
#2024-01-26|1147.57
#2024-01-29|1165.67
#2024-01-30|1162.88
#2024-01-31|1182.96
#2024-02-01|1178.25
#2024-02-02|1178.62
#2024-02-05|1174.49
#2024-02-06|1172.61
#2024-02-07|1178.05
#2024-02-08|1155.49
#2024-02-09|1149.96
#2024-02-12|1149.32
#2024-02-13|1157.02
#2024-02-14|1144.30
#2024-02-15|1149.48
#2024-02-16|1162.34
#2024-02-19|1175.58
#2024-02-20|1181.70
#2024-02-21|1173.61
#2024-02-22|1180.08
#2024-02-23|1178.07
#2024-02-26|1177.96
#2024-02-27|1180.78
#2024-02-28|1191.77
#2024-02-29|1181.73
#2024-03-01|1185.89
#2024-03-04|1177.36
#2024-03-05|1178.11
#2024-03-06|1196.43
#2024-03-07|1213.43
#2024-03-08|1227.86
#2024-03-11|1213.36
#2024-03-12|1208.74
#2024-03-13|1211.82
#2024-03-14|1232.26
#2024-03-15|1239.06
#2024-03-18|1229.79
#2024-03-19|1221.95
#2024-03-20|1218.32
#2024-03-21|1236.86
#2024-03-22|1238.87
#2024-03-25|1233.78
#2024-03-26|1235.25
#2024-03-27|1229.63
#2024-03-28|1235.39
#2024-03-29|1245.57
#2024-04-01|1225.63
#2024-04-02|1223.98
#2024-04-03|1232.55
#2024-04-04|1259.09
#2024-04-05|1244.60
#2024-04-08|1251.58
#2024-04-09|1263.37
#2024-04-10|1274.97
#2024-04-11|1280.04
#2024-04-12|1270.79
#2024-04-15|1278.62
#2024-04-16|1248.59
#2024-04-17|1230.74
#2024-04-18|1239.79
#2024-04-19|1228.16
#2024-04-22|1257.64
#2024-04-23|1265.16
#2024-04-24|1262.55
#2024-04-25|1242.74
#2024-04-26|1230.74
#2024-04-29|1237.65
#2024-04-30|1242.25
#2024-05-01|1241.07
#2024-05-02|1268.84
#2024-05-03|1278.43
#2024-05-06|1276.06
#2024-05-07|1278.11
#2024-05-08|1264.63
#2024-05-09|1262.05
#2024-05-10|1272.58
#2024-05-13|1263.76
#2024-05-14|1260.53
#2024-05-15|1257.92
#2024-05-16|1271.55
#2024-05-17|1277.18
#2024-05-20|1293.41
#2024-05-21|1297.06
#2024-05-22|1281.90
#2024-05-23|1285.20
#2024-05-24|1281.65
#2024-05-27|1302.45
#2024-05-28|1324.50
#2024-05-29|1295.16
#2024-05-30|1282.38
#2024-05-31|1305.06
#2024-06-03|1315.30
#2024-06-04|1309.75
#2024-06-05|1305.39
#2024-06-06|1319.20
#2024-06-07|1303.41
#2024-06-10|1307.34
#2024-06-11|1297.37
#2024-06-12|1301.98
#2024-06-13|1283.93
#2024-06-14|1289.01
#2024-06-17|1272.11
#2024-06-18|1273.53
#2024-06-19|1278.04
#2024-06-20|1271.72
#2024-06-21|1258.62
#2024-06-24|1261.68
#2024-06-25|1265.95
#2024-06-26|1266.68
#2024-06-27|1263.74
#2024-06-28|1263.24
#2024-07-01|1255.79
#2024-07-02|1256.81
#2024-07-03|1265.52
#2024-07-04|1263.02
#2024-07-05|1252.59
#2024-07-08|1242.43
#2024-07-09|1242.96
#2024-07-10|1241.58
#2024-07-11|1268.39
#2024-07-12|1279.28
#2024-07-15|1273.15
#2024-07-16|1264.70
#2024-07-17|1281.64
#2024-07-18|1295.09
#2024-07-19|1275.03
#2024-07-22|1274.85
#2024-07-23|1270.36
#2024-07-24|1263.55
#2024-07-25|1252.46
#2024-07-26|1245.36
#2024-07-29|1266.83
#2024-07-30|1258.15
#2024-07-31|1289.55
#2024-08-01|1276.83
#2024-08-02|1267.72
#2024-08-05|1211.08
#2024-08-06|1259.82
#2024-08-07|1275.70
#2024-08-08|1273.79
#2024-08-09|1263.79
#2024-08-12|1261.18
#2024-08-13|1278.92
#2024-08-14|1292.81
#2024-08-15|1281.77
#2024-08-16|1301.47
#2024-08-19|1304.52
#2024-08-20|1323.76
#2024-08-21|1315.93
#2024-08-22|1316.54
#2024-08-23|1326.66
#2024-08-26|1331.09
#2024-08-27|1338.06
#2024-08-28|1337.51
#2024-08-29|1333.66
#2024-08-30|1344.03
#2024-09-02|1337.59
#2024-09-03|1347.58
#2024-09-04|1329.21
#2024-09-05|1334.37
#2024-09-06|1347.36
#2024-09-09|1337.76
#2024-09-10|1334.78
#2024-09-11|1317.47
#2024-09-12|1330.64
#2024-09-13|1335.43
#2024-09-16|1337.76
#2024-09-17|1334.18
#2024-09-18|1343.65
#2024-09-19|1347.72
#2024-09-20|1334.22
#2024-09-23|1337.31
#2024-09-24|1350.06
#2024-09-25|1344.17
#2024-09-26|1364.38
#2024-09-27|1381.79
#2024-09-30|1343.23
#2024-10-01|1341.97
#2024-10-02|1326.68
#2024-10-03|1327.21
#2024-10-04|1332.49
#2024-10-07|1336.60
#2024-10-08|1327.70
#2024-10-09|1317.73
#2024-10-10|1317.26
#2024-10-11|1312.42
#2024-10-14|1311.60
#2024-10-15|1308.23
#2024-10-16|1298.97
#2024-10-17|1320.45
#2024-10-18|1314.95
#2024-10-21|1298.86
#2024-10-22|1291.68
#2024-10-23|1279.18
#2024-10-24|1279.39
#2024-10-25|1271.73
#2024-10-28|1271.25
#2024-10-29|1276.05
#2024-10-30|1297.58
#2024-10-31|1293.52
#2024-11-01|1281.10
#2024-11-04|1290.77
#2024-11-05|1285.95
#2024-11-06|1268.65
#2024-11-07|1293.44
#2024-11-08|1287.09
#2024-11-11|1271.59
#2024-11-12|1270.79
#2024-11-13|1258.44
#2024-11-14|1221.87
#2024-11-15|1241.20
#2024-11-18|1245.07
#2024-11-19|1252.99
#2024-11-20|1244.55
#2024-11-21|1247.87
#2024-11-22|1243.87
#2024-11-25|1249.67
#2024-11-26|1241.35
#2024-11-27|1255.02
#2024-11-28|1257.63
#2024-11-29|1267.85
#2024-12-02|1273.10
#2024-12-03|1276.47
#2024-12-04|1252.11
#2024-12-05|1246.53
#2024-12-06|1244.47
#2024-12-09|1241.30
#2024-12-10|1229.41
#2024-12-11|1221.31
#2024-12-12|1228.91
#2024-12-13|1215.34
#2024-12-16|1210.10
#2024-12-17|1204.40
#2024-12-18|1209.19
#2024-12-19|1172.53
#2024-12-20|1175.84
#2024-12-23|1192.50
#2024-12-24|1204.85
#2024-12-25|1201.62
#2024-12-26|1201.65
#2024-12-27|1213.58
#2024-12-30|1216.99
#2024-12-31|1214.43
#2025-01-01|1214.43
#2025-01-02|1209.32
#2025-01-03|1209.35
#2025-01-06|1210.46
#2025-01-07|1201.20
#2025-01-08|1194.15
#2025-01-09|1187.01
#2025-01-10|1180.43
#2025-01-13|1176.49
#2025-01-14|1169.92
#2025-01-15|1177.60
#2025-01-16|1183.04
#2025-01-17|1188.34
#2025-01-20|1198.54
#2025-01-21|1194.09
#2025-01-22|1189.07
#2025-01-23|1183.46
#2025-01-24|1190.62
#2025-01-27|1196.26
#2025-01-28|1175.87
#2025-01-29|1182.10
#2025-01-30|1189.12
#2025-01-31|1186.20
#2025-02-03|1173.90
#2025-02-04|1170.59
#2025-02-05|1185.79
#2025-02-06|1192.53
#2025-02-07|1184.29
#2025-02-10|1185.76
#2025-02-11|1182.26
#2025-02-12|1173.38
#2025-02-13|1182.98
#2025-02-14|1192.35
#2025-02-17|1200.70
#2025-02-18|1206.75
#2025-02-19|1205.42
#2025-02-20|1213.12
#2025-02-21|1214.43
#2025-02-24|1221.63
#2025-02-25|1223.14
#2025-02-26|1227.20
#2025-02-27|1224.90
#2025-02-28|1217.15
#2025-03-03|1228.11
#2025-03-04|1228.29
#2025-03-05|1239.92
#2025-03-06|1244.27
#2025-03-07|1243.55
#2025-03-10|1243.31
#2025-03-11|1236.20
#2025-03-12|1243.00
#2025-03-13|1245.28
#2025-03-14|1247.65
#2025-03-17|1265.34
#2025-03-18|1263.18
#2025-03-19|1269.60
#2025-03-20|1272.99
#2025-03-21|1272.35
#2025-03-24|1264.33
#2025-03-25|1261.64
#2025-03-26|1253.85
#2025-03-27|1255.76
#2025-03-28|1253.89
#2025-03-31|1233.74
#2025-04-01|1248.28
#2025-04-02|1233.68
#2025-04-03|1232.69
#2025-04-04|1230.78
#2025-04-07|1157.33
#2025-04-08|1178.73
#2025-04-09|1176.50
#2025-04-10|1227.04
#2025-04-11|1223.56
#2025-04-14|1243.31
#2025-04-15|1242.01
#2025-04-16|1245.42
#2025-04-17|1254.69
#2025-04-18|1263.03
#2025-04-21|1269.75
#2025-04-22|1279.52
#2025-04-23|1287.75
#2025-04-24|1284.14
#2025-04-25|1286.39
#2025-04-28|1300.81
#2025-04-29|1305.43
#2025-04-30|1306.10
#2025-05-01|1292.99
#2025-05-02|1307.59
#2025-05-05|1308.89
#2025-05-06|1318.85
#2025-05-07|1317.56
#2025-05-08|1308.07
#2025-05-09|1315.70
#2025-05-12|1306.36
#2025-05-13|1298.21
#2025-05-14|1301.25
#2025-05-15|1298.79
#2025-05-16|1297.30
#2025-05-19|1306.27
#2025-05-20|1302.90
#2025-05-21|1314.00
#2025-05-22|1308.21
#2025-05-23|1311.85
#2025-05-26|1315.83
#2025-05-27|1306.01
#2025-05-28|1297.99
#2025-05-29|1301.60
#2025-05-30|1307.27
#2025-06-02|1310.66
#2025-06-03|1304.49
#2025-06-04|1307.40
#2025-06-05|1308.69
#2025-06-06|1303.94
#2025-06-09|1308.06
#2025-06-10|1301.51
#2025-06-11|1297.97
#2025-06-12|1304.59
#2025-06-13|1314.05
#2025-06-16|1325.04
#2025-06-17|1325.42
#2025-06-18|1331.30
#2025-06-19|1317.88
#2025-06-20|1315.08
#2025-06-23|1300.01
#2025-06-24|1320.07
#2025-06-25|1317.11
#2025-06-26|1337.90
#2025-06-27|1334.04
#2025-06-30|1345.28
#2025-07-01|1359.95
#2025-07-02|1364.22
#2025-07-03|1362.04
#2025-07-04|1374.14
#2025-07-07|1370.10
#2025-07-08|1366.31
#2025-07-09|1365.51
#2025-07-10|1359.25
#2025-07-11|1351.12
#2025-07-14|1358.66
#2025-07-15|1359.45
#2025-07-16|1359.07
#2025-07-17|1360.16
#2025-07-18|1365.76
#2025-07-21|1376.78
#2025-07-22|1393.12
#2025-07-23|1406.94
#2025-07-24|1412.47
#2025-07-25|1407.28
#2025-07-28|1404.80
#2025-07-29|1400.84
#2025-07-30|1400.66
#2025-07-31|1387.89
#2025-08-01|1403.83
#2025-08-04|1409.09
#2025-08-05|1425.15
#2025-08-06|1437.43
#2025-08-07|1457.04
#2025-08-08|1453.43
#2025-08-11|1453.78
#2025-08-12|1454.97
#2025-08-13|1464.53
#2025-08-14|1464.81
#2025-08-15|1480.43
#2025-08-18|1465.09
#2025-08-19|1466.83
#2025-08-20|1468.29
#2025-08-21|1462.99
#2025-08-22|1480.31
#2025-08-25|1470.27
#2025-08-26|1451.85
#2025-08-27|1461.25
#2025-08-28|1471.15
#2025-08-29|1467.59
#2025-09-01|1475.28
#2025-09-02|1479.28
#2025-09-03|1463.61
#2025-09-04|1465.20
#2025-09-05|1481.41
#2025-09-08|1491.04
#2025-09-09|1490.85
#2025-09-10|1506.10
#2025-09-11|1517.47
#2025-09-12|1511.71
#2025-09-15|1514.81
#2025-09-16|1522.38
#2025-09-17|1504.19
#2025-09-18|1472.21
#2025-09-19|1468.65
#2025-09-22|1466.97
#2025-09-23|1470.95
#2025-09-24|1462.73
#2025-09-25|1462.68
#2025-09-26|1460.23
#2025-09-29|1466.62
#2025-09-30|1465.22
#2025-10-01|1467.35
#2025-10-02|1452.59
#2025-10-03|1466.37
#2025-10-06|1467.02
#2025-10-07|1468.56
#2025-10-08|1464.14
#2025-10-09|1472.29
#2025-10-10|1457.51
#2025-10-13|1454.49
#2025-10-14|1452.15
#2025-10-15|1478.44
#2025-10-16|1498.57
#2025-10-17|1487.51
#2025-10-20|1497.97
#2025-10-21|1492.34
#2025-10-22|1493.14
#2025-10-23|1495.01
#2025-10-24|1489.78
#2025-10-27|1494.35
#2025-10-28|1497.57
#2025-10-29|1495.16
#2025-10-30|1492.24
#2025-10-31|1508.49
#2025-11-03|1513.82
#2025-11-04|1509.33
#2025-11-05|1510.39
#2025-11-06|1536.13
#2025-11-07|1533.12
#2025-11-10|1543.31
#2025-11-11|1564.58
#2025-11-12|1564.08
#2025-11-13|1582.10
#2025-11-14|1566.41
#2025-11-17|1574.18
#2025-11-18|1546.31
#2025-11-19|1536.48
#2025-11-20|1540.63
#2025-11-21|1533.60
#2025-11-24|1544.61
#2025-11-25|1559.47
#2025-11-26|1585.35
#2025-11-27|1584.11
#2025-11-28|1588.55
#2025-12-01|1568.13
#2025-12-02|1559.48
#2025-12-03|1554.17
#2025-12-04|1555.48
#2025-12-05|1540.28
#2025-12-08|1534.86
#2025-12-09|1525.95
#2025-12-10|1536.52
#2025-12-11|1530.27
#2025-12-12|1544.67
#2025-12-15|1556.38
#2025-12-16|1539.17
#2025-12-17|1533.68
#2025-12-18|1535.07
#2025-12-19|1533.99
#2025-12-22|1536.46
#2025-12-23|1546.78
#2025-12-24|1555.11
#2025-12-25|1557.98
#2025-12-26|1553.50
#2025-12-29|1554.26
#2025-12-30|1552.07
#2025-12-31|1545.73
#2026-01-01|1545.73
#2026-01-02|1546.84
#2026-01-05|1568.63
#2026-01-06|1570.12
#2026-01-07|1553.30
#2026-01-08|1561.88
#2026-01-09|1554.34
#2026-01-12|1556.29
#2026-01-13|1570.78
#2026-01-14|1576.65
#2026-01-15|1574.49
#2026-01-16|1577.63
#2026-01-19|1590.47
#2026-01-20|1599.58
#2026-01-21|1610.17
#2026-01-22|1625.65
#2026-01-23|1617.23
#2026-01-26|1631.91
#2026-01-27|1625.68
#2026-01-28|1623.58
#2026-01-29|1636.74
#2026-01-30|1627.82
#2026-02-02|1605.43
#2026-02-03|1633.43
#2026-02-04|1641.50
#2026-02-05|1653.25
#2026-02-06|1666.05
#2026-02-09|1695.71
#2026-02-10|1708.57
#2026-02-11|1720.44
#2026-02-12|1758.75
#2026-02-13|1750.34
#2026-02-16|1747.01
#2026-02-17|1743.29
#2026-02-18|1754.80
#2026-02-19|1759.78
#2026-02-20|1744.69
#2026-02-23|1751.20
#2026-02-24|1751.84
#2026-02-25|1740.48
#2026-02-26|1741.31
#2026-02-27|1755.52
#2026-03-02|1722.62
#2026-03-03|1703.84
#2026-03-04|1660.64
#2026-03-05|1679.74
#2026-03-06|1676.26
#2026-03-09|1617.62
#2026-03-10|1644.00
#2026-03-11|1662.59
#2026-03-12|1654.14
#2026-03-13|1645.53
#2026-03-16|1635.19
#2026-03-17|1648.99
#2026-03-18|1698.90
#2026-03-19|1665.56
#2026-03-20|1658.96
#2026-03-23|1615.83
#2026-03-24|1640.04
#2026-03-25|1667.15
#2026-03-26|1654.61
#2026-03-27|1658.51
#2026-03-30|1660.17
#2026-03-31|1644.89
#2026-04-01|1692.93