Table Data - Nasdaq Developed Markets Financials Index
| Title | Nasdaq Developed Markets Financials Index |
|---|---|
| Series ID | NASDAQNQDM30 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQDM30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1033.59 |
| 2001-04-02 | 1031.27 |
| 2001-04-03 | 1006.79 |
| 2001-04-04 | 1003.27 |
| 2001-04-05 | 1030.52 |
| 2001-04-06 | 1015.84 |
| 2001-04-09 | 1019.53 |
| 2001-04-10 | 1033.15 |
| 2001-04-11 | 1037.15 |
| 2001-04-12 | 1046.94 |
| 2001-04-13 | . |
| 2001-04-16 | 1039.16 |
| 2001-04-17 | 1039.97 |
| 2001-04-18 | 1070.50 |
| 2001-04-19 | 1081.36 |
| 2001-04-20 | 1071.77 |
| 2001-04-23 | 1057.81 |
| 2001-04-24 | 1056.06 |
| 2001-04-25 | 1061.64 |
| 2001-04-26 | 1068.63 |
| 2001-04-27 | 1083.73 |
| 2001-04-30 | 1076.61 |
| 2001-05-01 | 1086.32 |
| 2001-05-02 | 1089.42 |
| 2001-05-03 | 1083.29 |
| 2001-05-04 | 1091.43 |
| 2001-05-07 | 1088.26 |
| 2001-05-08 | 1080.28 |
| 2001-05-09 | 1075.13 |
| 2001-05-10 | 1084.40 |
| 2001-05-11 | 1075.43 |
| 2001-05-14 | 1070.70 |
| 2001-05-15 | 1079.66 |
| 2001-05-16 | 1095.22 |
| 2001-05-17 | 1096.19 |
| 2001-05-18 | 1094.78 |
| 2001-05-21 | 1104.99 |
| 2001-05-22 | 1109.28 |
| 2001-05-23 | 1100.28 |
| 2001-05-24 | 1103.64 |
| 2001-05-25 | 1094.48 |
| 2001-05-28 | . |
| 2001-05-29 | 1090.70 |
| 2001-05-30 | 1080.73 |
| 2001-05-31 | 1082.10 |
| 2001-06-01 | 1082.46 |
| 2001-06-04 | 1090.07 |
| 2001-06-05 | 1098.70 |
| 2001-06-06 | 1091.61 |
| 2001-06-07 | 1089.79 |
| 2001-06-08 | 1086.39 |
| 2001-06-11 | 1077.00 |
| 2001-06-12 | 1071.53 |
| 2001-06-13 | 1073.56 |
| 2001-06-14 | 1062.74 |
| 2001-06-15 | 1062.55 |
| 2001-06-18 | 1060.24 |
| 2001-06-19 | 1064.94 |
| 2001-06-20 | 1067.03 |
| 2001-06-21 | 1088.74 |
| 2001-06-22 | 1088.41 |
| 2001-06-25 | 1083.96 |
| 2001-06-26 | 1074.70 |
| 2001-06-27 | 1072.97 |
| 2001-06-28 | 1077.98 |
| 2001-06-29 | 1081.15 |
| 2001-07-02 | 1090.21 |
| 2001-07-03 | 1086.88 |
| 2001-07-04 | . |
| 2001-07-05 | 1072.17 |
| 2001-07-06 | 1053.17 |
| 2001-07-09 | 1054.12 |
| 2001-07-10 | 1044.97 |
| 2001-07-11 | 1035.78 |
| 2001-07-12 | 1049.96 |
| 2001-07-13 | 1055.41 |
| 2001-07-16 | 1049.29 |
| 2001-07-17 | 1053.04 |
| 2001-07-18 | 1055.32 |
| 2001-07-19 | 1054.58 |
| 2001-07-20 | 1048.80 |
| 2001-07-23 | 1042.99 |
| 2001-07-24 | 1036.87 |
| 2001-07-25 | 1036.80 |
| 2001-07-26 | 1041.81 |
| 2001-07-27 | 1048.18 |
| 2001-07-30 | 1049.69 |
| 2001-07-31 | 1059.88 |
| 2001-08-01 | 1069.03 |
| 2001-08-02 | 1073.47 |
| 2001-08-03 | 1072.12 |
| 2001-08-06 | 1066.76 |
| 2001-08-07 | 1069.75 |
| 2001-08-08 | 1060.70 |
| 2001-08-09 | 1057.45 |
| 2001-08-10 | 1058.76 |
| 2001-08-13 | 1060.84 |
| 2001-08-14 | 1068.92 |
| 2001-08-15 | 1073.48 |
| 2001-08-16 | 1070.40 |
| 2001-08-17 | 1058.31 |
| 2001-08-20 | 1061.72 |
| 2001-08-21 | 1061.70 |
| 2001-08-22 | 1069.19 |
| 2001-08-23 | 1063.94 |
| 2001-08-24 | 1071.63 |
| 2001-08-27 | 1067.64 |
| 2001-08-28 | 1057.06 |
| 2001-08-29 | 1051.59 |
| 2001-08-30 | 1038.43 |
| 2001-08-31 | 1039.75 |
| 2001-09-03 | . |
| 2001-09-04 | 1030.12 |
| 2001-09-05 | 1016.64 |
| 2001-09-06 | 996.37 |
| 2001-09-07 | 977.05 |
| 2001-09-10 | 971.85 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 910.17 |
| 2001-09-18 | 904.49 |
| 2001-09-19 | 890.27 |
| 2001-09-20 | 853.36 |
| 2001-09-21 | 830.93 |
| 2001-09-24 | 874.81 |
| 2001-09-25 | 891.37 |
| 2001-09-26 | 897.55 |
| 2001-09-27 | 911.18 |
| 2001-09-28 | 934.17 |
| 2001-10-01 | 929.09 |
| 2001-10-02 | 938.52 |
| 2001-10-03 | 950.74 |
| 2001-10-04 | 955.73 |
| 2001-10-05 | 944.00 |
| 2001-10-08 | 929.09 |
| 2001-10-09 | 930.15 |
| 2001-10-10 | 943.78 |
| 2001-10-11 | 958.16 |
| 2001-10-12 | 948.97 |
| 2001-10-15 | 944.13 |
| 2001-10-16 | 953.66 |
| 2001-10-17 | 956.83 |
| 2001-10-18 | 945.74 |
| 2001-10-19 | 932.23 |
| 2001-10-22 | 945.45 |
| 2001-10-23 | 953.41 |
| 2001-10-24 | 958.92 |
| 2001-10-25 | 962.96 |
| 2001-10-26 | 970.14 |
| 2001-10-29 | 953.55 |
| 2001-10-30 | 940.17 |
| 2001-10-31 | 935.40 |
| 2001-11-01 | 949.65 |
| 2001-11-02 | 954.38 |
| 2001-11-05 | 968.87 |
| 2001-11-06 | 979.26 |
| 2001-11-07 | 983.67 |
| 2001-11-08 | 990.25 |
| 2001-11-09 | 981.69 |
| 2001-11-12 | 973.34 |
| 2001-11-13 | 988.35 |
| 2001-11-14 | 991.69 |
| 2001-11-15 | 990.57 |
| 2001-11-16 | 989.31 |
| 2001-11-19 | 1001.06 |
| 2001-11-20 | 994.47 |
| 2001-11-21 | 989.88 |
| 2001-11-22 | . |
| 2001-11-23 | 997.68 |
| 2001-11-26 | 1003.60 |
| 2001-11-27 | 999.55 |
| 2001-11-28 | 982.94 |
| 2001-11-29 | 989.76 |
| 2001-11-30 | 988.53 |
| 2001-12-03 | 975.31 |
| 2001-12-04 | 985.49 |
| 2001-12-05 | 1005.62 |
| 2001-12-06 | 1014.76 |
| 2001-12-07 | 1010.26 |
| 2001-12-10 | 994.46 |
| 2001-12-11 | 995.16 |
| 2001-12-12 | 994.15 |
| 2001-12-13 | 981.46 |
| 2001-12-14 | 978.44 |
| 2001-12-17 | 991.30 |
| 2001-12-18 | 994.08 |
| 2001-12-19 | 998.53 |
| 2001-12-20 | 993.82 |
| 2001-12-21 | 992.39 |
| 2001-12-24 | 989.46 |
| 2001-12-25 | . |
| 2001-12-26 | 991.22 |
| 2001-12-27 | 1003.16 |
| 2001-12-28 | 1009.77 |
| 2001-12-31 | 1008.80 |
| 2002-01-01 | . |
| 2002-01-02 | 1008.98 |
| 2002-01-03 | 1016.39 |
| 2002-01-04 | 1023.78 |
| 2002-01-07 | 1018.22 |
| 2002-01-08 | 1007.20 |
| 2002-01-09 | 1007.19 |
| 2002-01-10 | 1007.08 |
| 2002-01-11 | 1002.40 |
| 2002-01-14 | 990.80 |
| 2002-01-15 | 999.22 |
| 2002-01-16 | 988.16 |
| 2002-01-17 | 998.47 |
| 2002-01-18 | 995.75 |
| 2002-01-21 | . |
| 2002-01-22 | 993.75 |
| 2002-01-23 | 995.47 |
| 2002-01-24 | 1000.54 |
| 2002-01-25 | 996.63 |
| 2002-01-28 | 995.53 |
| 2002-01-29 | 970.34 |
| 2002-01-30 | 967.95 |
| 2002-01-31 | 979.10 |
| 2002-02-01 | 971.71 |
| 2002-02-04 | 952.04 |
| 2002-02-05 | 942.78 |
| 2002-02-06 | 933.06 |
| 2002-02-07 | 942.97 |
| 2002-02-08 | 958.37 |
| 2002-02-11 | 968.17 |
| 2002-02-12 | 963.83 |
| 2002-02-13 | 973.60 |
| 2002-02-14 | 980.53 |
| 2002-02-15 | 969.10 |
| 2002-02-18 | . |
| 2002-02-19 | 944.49 |
| 2002-02-20 | 948.43 |
| 2002-02-21 | 944.17 |
| 2002-02-22 | 943.12 |
| 2002-02-25 | 956.36 |
| 2002-02-26 | 958.84 |
| 2002-02-27 | 963.33 |
| 2002-02-28 | 968.01 |
| 2002-03-01 | 978.46 |
| 2002-03-04 | 1009.18 |
| 2002-03-05 | 1009.86 |
| 2002-03-06 | 1020.65 |
| 2002-03-07 | 1022.31 |
| 2002-03-08 | 1025.96 |
| 2002-03-11 | 1027.60 |
| 2002-03-12 | 1022.47 |
| 2002-03-13 | 1016.20 |
| 2002-03-14 | 1023.38 |
| 2002-03-15 | 1038.27 |
| 2002-03-18 | 1038.03 |
| 2002-03-19 | 1044.88 |
| 2002-03-20 | 1032.27 |
| 2002-03-21 | 1029.40 |
| 2002-03-22 | 1028.08 |
| 2002-03-25 | 1015.94 |
| 2002-03-26 | 1020.74 |
| 2002-03-27 | 1026.26 |
| 2002-03-28 | 1028.63 |
| 2002-03-29 | . |
| 2002-04-01 | 1026.55 |
| 2002-04-02 | 1027.93 |
| 2002-04-03 | 1023.00 |
| 2002-04-04 | 1024.22 |
| 2002-04-05 | 1027.49 |
| 2002-04-08 | 1022.32 |
| 2002-04-09 | 1028.67 |
| 2002-04-10 | 1037.88 |
| 2002-04-11 | 1022.44 |
| 2002-04-12 | 1029.80 |
| 2002-04-15 | 1025.02 |
| 2002-04-16 | 1041.62 |
| 2002-04-17 | 1047.81 |
| 2002-04-18 | 1046.38 |
| 2002-04-19 | 1049.40 |
| 2002-04-22 | 1039.82 |
| 2002-04-23 | 1036.72 |
| 2002-04-24 | 1035.26 |
| 2002-04-25 | 1027.66 |
| 2002-04-26 | 1023.14 |
| 2002-04-29 | 1018.88 |
| 2002-04-30 | 1028.72 |
| 2002-05-01 | 1034.19 |
| 2002-05-02 | 1039.17 |
| 2002-05-03 | 1040.55 |
| 2002-05-06 | 1027.91 |
| 2002-05-07 | 1020.00 |
| 2002-05-08 | 1039.48 |
| 2002-05-09 | 1031.99 |
| 2002-05-10 | 1023.17 |
| 2002-05-13 | 1034.32 |
| 2002-05-14 | 1042.13 |
| 2002-05-15 | 1045.72 |
| 2002-05-16 | 1049.23 |
| 2002-05-17 | 1056.84 |
| 2002-05-20 | 1045.94 |
| 2002-05-21 | 1040.56 |
| 2002-05-22 | 1039.59 |
| 2002-05-23 | 1045.40 |
| 2002-05-24 | 1043.35 |
| 2002-05-27 | . |
| 2002-05-28 | 1038.77 |
| 2002-05-29 | 1038.76 |
| 2002-05-30 | 1035.33 |
| 2002-05-31 | 1036.30 |
| 2002-06-03 | 1026.30 |
| 2002-06-04 | 1017.18 |
| 2002-06-05 | 1017.30 |
| 2002-06-06 | 1009.35 |
| 2002-06-07 | 1004.67 |
| 2002-06-10 | 1005.63 |
| 2002-06-11 | 998.36 |
| 2002-06-12 | 993.09 |
| 2002-06-13 | 976.28 |
| 2002-06-14 | 970.74 |
| 2002-06-17 | 998.18 |
| 2002-06-18 | 997.72 |
| 2002-06-19 | 985.57 |
| 2002-06-20 | 974.81 |
| 2002-06-21 | 972.42 |
| 2002-06-24 | 964.84 |
| 2002-06-25 | 966.56 |
| 2002-06-26 | 953.24 |
| 2002-06-27 | 967.75 |
| 2002-06-28 | 986.14 |
| 2002-07-01 | 978.03 |
| 2002-07-02 | 955.92 |
| 2002-07-03 | 941.63 |
| 2002-07-04 | . |
| 2002-07-05 | 976.27 |
| 2002-07-08 | 977.56 |
| 2002-07-09 | 966.15 |
| 2002-07-10 | 938.34 |
| 2002-07-11 | 925.25 |
| 2002-07-12 | 920.77 |
| 2002-07-15 | 904.79 |
| 2002-07-16 | 898.76 |
| 2002-07-17 | 905.99 |
| 2002-07-18 | 895.45 |
| 2002-07-19 | 872.04 |
| 2002-07-22 | 836.19 |
| 2002-07-23 | 798.47 |
| 2002-07-24 | 814.41 |
| 2002-07-25 | 828.86 |
| 2002-07-26 | 838.23 |
| 2002-07-29 | 883.46 |
| 2002-07-30 | 885.79 |
| 2002-07-31 | 889.62 |
| 2002-08-01 | 867.30 |
| 2002-08-02 | 852.40 |
| 2002-08-05 | 824.73 |
| 2002-08-06 | 843.32 |
| 2002-08-07 | 851.67 |
| 2002-08-08 | 881.34 |
| 2002-08-09 | 892.30 |
| 2002-08-12 | 884.02 |
| 2002-08-13 | 876.57 |
| 2002-08-14 | 889.17 |
| 2002-08-15 | 901.86 |
| 2002-08-16 | 902.39 |
| 2002-08-19 | 921.46 |
| 2002-08-20 | 910.92 |
| 2002-08-21 | 917.33 |
| 2002-08-22 | 926.80 |
| 2002-08-23 | 912.47 |
| 2002-08-26 | 918.00 |
| 2002-08-27 | 921.85 |
| 2002-08-28 | 900.75 |
| 2002-08-29 | 895.07 |
| 2002-08-30 | 897.61 |
| 2002-09-02 | . |
| 2002-09-03 | 861.24 |
| 2002-09-04 | 866.77 |
| 2002-09-05 | 857.60 |
| 2002-09-06 | 871.02 |
| 2002-09-09 | 873.44 |
| 2002-09-10 | 875.24 |
| 2002-09-11 | 877.73 |
| 2002-09-12 | 856.20 |
| 2002-09-13 | 851.70 |
| 2002-09-16 | 847.77 |
| 2002-09-17 | 838.39 |
| 2002-09-18 | 821.39 |
| 2002-09-19 | 803.55 |
| 2002-09-20 | 800.46 |
| 2002-09-23 | 785.39 |
| 2002-09-24 | 773.30 |
| 2002-09-25 | 785.96 |
| 2002-09-26 | 809.99 |
| 2002-09-27 | 797.30 |
| 2002-09-30 | 787.26 |
| 2002-10-01 | 804.31 |
| 2002-10-02 | 793.10 |
| 2002-10-03 | 770.26 |
| 2002-10-04 | 747.73 |
| 2002-10-07 | 730.34 |
| 2002-10-08 | 740.34 |
| 2002-10-09 | 722.22 |
| 2002-10-10 | 749.25 |
| 2002-10-11 | 785.51 |
| 2002-10-14 | 784.76 |
| 2002-10-15 | 833.65 |
| 2002-10-16 | 823.35 |
| 2002-10-17 | 845.37 |
| 2002-10-18 | 844.15 |
| 2002-10-21 | 852.03 |
| 2002-10-22 | 845.33 |
| 2002-10-23 | 835.60 |
| 2002-10-24 | 835.24 |
| 2002-10-25 | 845.04 |
| 2002-10-28 | 850.86 |
| 2002-10-29 | 836.53 |
| 2002-10-30 | 845.17 |
| 2002-10-31 | 848.62 |
| 2002-11-01 | 852.43 |
| 2002-11-04 | 868.79 |
| 2002-11-05 | 876.80 |
| 2002-11-06 | 872.66 |
| 2002-11-07 | 852.25 |
| 2002-11-08 | 846.28 |
| 2002-11-11 | 833.81 |
| 2002-11-12 | 839.36 |
| 2002-11-13 | 833.49 |
| 2002-11-14 | 852.11 |
| 2002-11-15 | 860.71 |
| 2002-11-18 | 855.95 |
| 2002-11-19 | 854.76 |
| 2002-11-20 | 865.23 |
| 2002-11-21 | 886.91 |
| 2002-11-22 | 889.48 |
| 2002-11-25 | 885.90 |
| 2002-11-26 | 866.09 |
| 2002-11-27 | 884.49 |
| 2002-11-28 | . |
| 2002-11-29 | 888.25 |
| 2002-12-02 | 888.53 |
| 2002-12-03 | 875.23 |
| 2002-12-04 | 869.35 |
| 2002-12-05 | 858.03 |
| 2002-12-06 | 861.33 |
| 2002-12-09 | 843.64 |
| 2002-12-10 | 854.27 |
| 2002-12-11 | 857.72 |
| 2002-12-12 | 854.39 |
| 2002-12-13 | 845.17 |
| 2002-12-16 | 865.07 |
| 2002-12-17 | 862.28 |
| 2002-12-18 | 848.24 |
| 2002-12-19 | 841.79 |
| 2002-12-20 | 852.83 |
| 2002-12-23 | 853.78 |
| 2002-12-24 | 851.29 |
| 2002-12-25 | . |
| 2002-12-26 | 852.09 |
| 2002-12-27 | 837.20 |
| 2002-12-30 | 842.65 |
| 2002-12-31 | 844.39 |
| 2003-01-01 | . |
| 2003-01-02 | 864.07 |
| 2003-01-03 | 868.33 |
| 2003-01-06 | 884.26 |
| 2003-01-07 | 874.70 |
| 2003-01-08 | 863.43 |
| 2003-01-09 | 876.60 |
| 2003-01-10 | 878.89 |
| 2003-01-13 | 882.50 |
| 2003-01-14 | 888.94 |
| 2003-01-15 | 879.48 |
| 2003-01-16 | 874.24 |
| 2003-01-17 | 866.09 |
| 2003-01-20 | . |
| 2003-01-21 | 850.72 |
| 2003-01-22 | 839.12 |
| 2003-01-23 | 846.35 |
| 2003-01-24 | 829.78 |
| 2003-01-27 | 813.80 |
| 2003-01-28 | 816.02 |
| 2003-01-29 | 815.31 |
| 2003-01-30 | 810.08 |
| 2003-01-31 | 815.04 |
| 2003-02-03 | 824.33 |
| 2003-02-04 | 809.24 |
| 2003-02-05 | 809.96 |
| 2003-02-06 | 797.62 |
| 2003-02-07 | 790.69 |
| 2003-02-10 | 787.77 |
| 2003-02-11 | 788.67 |
| 2003-02-12 | 780.90 |
| 2003-02-13 | 786.77 |
| 2003-02-14 | 798.63 |
| 2003-02-17 | . |
| 2003-02-18 | 812.66 |
| 2003-02-19 | 806.74 |
| 2003-02-20 | 801.73 |
| 2003-02-21 | 807.84 |
| 2003-02-24 | 794.91 |
| 2003-02-25 | 787.79 |
| 2003-02-26 | 779.03 |
| 2003-02-27 | 788.33 |
| 2003-02-28 | 794.12 |
| 2003-03-03 | 794.40 |
| 2003-03-04 | 783.25 |
| 2003-03-05 | 786.55 |
| 2003-03-06 | 776.76 |
| 2003-03-07 | 776.34 |
| 2003-03-10 | 755.27 |
| 2003-03-11 | 748.03 |
| 2003-03-12 | 737.67 |
| 2003-03-13 | 762.66 |
| 2003-03-14 | 775.62 |
| 2003-03-17 | 795.72 |
| 2003-03-18 | 796.59 |
| 2003-03-19 | 803.95 |
| 2003-03-20 | 804.92 |
| 2003-03-21 | 823.02 |
| 2003-03-24 | 800.49 |
| 2003-03-25 | 805.89 |
| 2003-03-26 | 803.66 |
| 2003-03-27 | 798.00 |
| 2003-03-28 | 795.40 |
| 2003-03-31 | 779.87 |
| 2003-04-01 | 792.05 |
| 2003-04-02 | 811.13 |
| 2003-04-03 | 808.61 |
| 2003-04-04 | 815.64 |
| 2003-04-07 | 825.93 |
| 2003-04-08 | 824.67 |
| 2003-04-09 | 817.83 |
| 2003-04-10 | 820.94 |
| 2003-04-11 | 821.86 |
| 2003-04-14 | 834.60 |
| 2003-04-15 | 849.72 |
| 2003-04-16 | 844.62 |
| 2003-04-17 | 853.87 |
| 2003-04-18 | . |
| 2003-04-21 | 852.24 |
| 2003-04-22 | 869.39 |
| 2003-04-23 | 878.15 |
| 2003-04-24 | 864.63 |
| 2003-04-25 | 854.69 |
| 2003-04-28 | 869.07 |
| 2003-04-29 | 870.62 |
| 2003-04-30 | 877.21 |
| 2003-05-01 | 879.62 |
| 2003-05-02 | 886.78 |
| 2003-05-05 | 890.21 |
| 2003-05-06 | 902.14 |
| 2003-05-07 | 898.27 |
| 2003-05-08 | 884.74 |
| 2003-05-09 | 892.50 |
| 2003-05-12 | 901.83 |
| 2003-05-13 | 901.62 |
| 2003-05-14 | 901.81 |
| 2003-05-15 | 907.85 |
| 2003-05-16 | 912.47 |
| 2003-05-19 | 892.92 |
| 2003-05-20 | 892.68 |
| 2003-05-21 | 891.29 |
| 2003-05-22 | 897.40 |
| 2003-05-23 | 901.27 |
| 2003-05-26 | . |
| 2003-05-27 | 913.06 |
| 2003-05-28 | 918.79 |
| 2003-05-29 | 919.78 |
| 2003-05-30 | 928.86 |
| 2003-06-02 | 941.25 |
| 2003-06-03 | 940.52 |
| 2003-06-04 | 952.27 |
| 2003-06-05 | 959.64 |
| 2003-06-06 | 961.82 |
| 2003-06-09 | 951.47 |
| 2003-06-10 | 956.81 |
| 2003-06-11 | 974.37 |
| 2003-06-12 | 977.47 |
| 2003-06-13 | 972.56 |
| 2003-06-16 | 990.75 |
| 2003-06-17 | 993.59 |
| 2003-06-18 | 987.46 |
| 2003-06-19 | 968.21 |
| 2003-06-20 | 970.31 |
| 2003-06-23 | 954.67 |
| 2003-06-24 | 954.98 |
| 2003-06-25 | 955.22 |
| 2003-06-26 | 955.43 |
| 2003-06-27 | 951.88 |
| 2003-06-30 | 947.02 |
| 2003-07-01 | 951.53 |
| 2003-07-02 | 965.18 |
| 2003-07-03 | 965.51 |
| 2003-07-04 | . |
| 2003-07-07 | 978.60 |
| 2003-07-08 | 980.26 |
| 2003-07-09 | 975.78 |
| 2003-07-10 | 965.36 |
| 2003-07-11 | 974.63 |
| 2003-07-14 | 991.90 |
| 2003-07-15 | 990.04 |
| 2003-07-16 | 985.06 |
| 2003-07-17 | 970.40 |
| 2003-07-18 | 978.02 |
| 2003-07-21 | 971.87 |
| 2003-07-22 | 976.89 |
| 2003-07-23 | 978.52 |
| 2003-07-24 | 984.80 |
| 2003-07-25 | 994.50 |
| 2003-07-28 | 997.71 |
| 2003-07-29 | 994.10 |
| 2003-07-30 | 989.76 |
| 2003-07-31 | 990.25 |
| 2003-08-01 | 977.93 |
| 2003-08-04 | 976.25 |
| 2003-08-05 | 969.72 |
| 2003-08-06 | 967.60 |
| 2003-08-07 | 971.68 |
| 2003-08-08 | 975.04 |
| 2003-08-11 | 977.92 |
| 2003-08-12 | 988.44 |
| 2003-08-13 | 985.82 |
| 2003-08-14 | 993.80 |
| 2003-08-15 | 993.27 |
| 2003-08-18 | 996.35 |
| 2003-08-19 | 997.02 |
| 2003-08-20 | 996.65 |
| 2003-08-21 | 994.50 |
| 2003-08-22 | 982.19 |
| 2003-08-25 | 979.07 |
| 2003-08-26 | 977.19 |
| 2003-08-27 | 977.46 |
| 2003-08-28 | 980.68 |
| 2003-08-29 | 983.61 |
| 2003-09-01 | . |
| 2003-09-02 | 995.53 |
| 2003-09-03 | 1003.37 |
| 2003-09-04 | 1002.61 |
| 2003-09-05 | 1000.32 |
| 2003-09-08 | 1008.70 |
| 2003-09-09 | 1007.15 |
| 2003-09-10 | 995.67 |
| 2003-09-11 | 996.79 |
| 2003-09-12 | 1000.46 |
| 2003-09-15 | 1000.12 |
| 2003-09-16 | 1011.28 |
| 2003-09-17 | 1014.55 |
| 2003-09-18 | 1032.09 |
| 2003-09-19 | 1032.88 |
| 2003-09-22 | 1025.12 |
| 2003-09-23 | 1026.93 |
| 2003-09-24 | 1017.40 |
| 2003-09-25 | 1010.73 |
| 2003-09-26 | 1003.06 |
| 2003-09-29 | 1008.66 |
| 2003-09-30 | 1002.38 |
| 2003-10-01 | 1028.06 |
| 2003-10-02 | 1035.03 |
| 2003-10-03 | 1044.50 |
| 2003-10-06 | 1048.35 |
| 2003-10-07 | 1053.07 |
| 2003-10-08 | 1051.37 |
| 2003-10-09 | 1059.28 |
| 2003-10-10 | 1062.05 |
| 2003-10-13 | 1072.32 |
| 2003-10-14 | 1077.92 |
| 2003-10-15 | 1075.86 |
| 2003-10-16 | 1079.98 |
| 2003-10-17 | 1071.92 |
| 2003-10-20 | 1074.35 |
| 2003-10-21 | 1074.66 |
| 2003-10-22 | 1061.58 |
| 2003-10-23 | 1054.19 |
| 2003-10-24 | 1055.15 |
| 2003-10-27 | 1057.51 |
| 2003-10-28 | 1068.62 |
| 2003-10-29 | 1075.04 |
| 2003-10-30 | 1078.13 |
| 2003-10-31 | 1074.82 |
| 2003-11-03 | 1083.06 |
| 2003-11-04 | 1083.47 |
| 2003-11-05 | 1077.68 |
| 2003-11-06 | 1076.50 |
| 2003-11-07 | 1078.44 |
| 2003-11-10 | 1073.75 |
| 2003-11-11 | 1068.87 |
| 2003-11-12 | 1077.60 |
| 2003-11-13 | 1081.69 |
| 2003-11-14 | 1076.18 |
| 2003-11-17 | 1062.16 |
| 2003-11-18 | 1060.81 |
| 2003-11-19 | 1060.25 |
| 2003-11-20 | 1056.15 |
| 2003-11-21 | 1061.03 |
| 2003-11-24 | 1069.20 |
| 2003-11-25 | 1075.06 |
| 2003-11-26 | 1083.91 |
| 2003-11-27 | . |
| 2003-11-28 | 1086.37 |
| 2003-12-01 | 1099.56 |
| 2003-12-02 | 1101.40 |
| 2003-12-03 | 1103.88 |
| 2003-12-04 | 1102.23 |
| 2003-12-05 | 1098.00 |
| 2003-12-08 | 1103.29 |
| 2003-12-09 | 1098.92 |
| 2003-12-10 | 1091.79 |
| 2003-12-11 | 1096.54 |
| 2003-12-12 | 1104.61 |
| 2003-12-15 | 1105.60 |
| 2003-12-16 | 1108.43 |
| 2003-12-17 | 1106.87 |
| 2003-12-18 | 1113.49 |
| 2003-12-19 | 1116.65 |
| 2003-12-22 | 1119.56 |
| 2003-12-23 | 1123.32 |
| 2003-12-24 | 1124.92 |
| 2003-12-25 | . |
| 2003-12-26 | 1127.38 |
| 2003-12-29 | 1138.38 |
| 2003-12-30 | 1145.49 |
| 2003-12-31 | 1148.22 |
| 2004-01-01 | . |
| 2004-01-02 | 1149.76 |
| 2004-01-05 | 1160.89 |
| 2004-01-06 | 1164.48 |
| 2004-01-07 | 1161.45 |
| 2004-01-08 | 1167.54 |
| 2004-01-09 | 1169.68 |
| 2004-01-12 | 1169.27 |
| 2004-01-13 | 1166.34 |
| 2004-01-14 | 1173.12 |
| 2004-01-15 | 1175.18 |
| 2004-01-16 | 1175.58 |
| 2004-01-19 | . |
| 2004-01-20 | 1180.94 |
| 2004-01-21 | 1190.72 |
| 2004-01-22 | 1195.15 |
| 2004-01-23 | 1194.12 |
| 2004-01-26 | 1194.33 |
| 2004-01-27 | 1192.46 |
| 2004-01-28 | 1183.36 |
| 2004-01-29 | 1171.49 |
| 2004-01-30 | 1173.64 |
| 2004-02-02 | 1177.60 |
| 2004-02-03 | 1179.77 |
| 2004-02-04 | 1167.90 |
| 2004-02-05 | 1170.05 |
| 2004-02-06 | 1188.62 |
| 2004-02-09 | 1193.54 |
| 2004-02-10 | 1197.37 |
| 2004-02-11 | 1206.36 |
| 2004-02-12 | 1209.52 |
| 2004-02-13 | 1207.95 |
| 2004-02-16 | . |
| 2004-02-17 | 1219.14 |
| 2004-02-18 | 1215.92 |
| 2004-02-19 | 1212.55 |
| 2004-02-20 | 1202.49 |
| 2004-02-23 | 1202.74 |
| 2004-02-24 | 1199.00 |
| 2004-02-25 | 1197.84 |
| 2004-02-26 | 1195.43 |
| 2004-02-27 | 1200.45 |
| 2004-03-01 | 1209.38 |
| 2004-03-02 | 1203.80 |
| 2004-03-03 | 1199.53 |
| 2004-03-04 | 1209.17 |
| 2004-03-05 | 1221.17 |
| 2004-03-08 | 1216.35 |
| 2004-03-09 | 1212.76 |
| 2004-03-10 | 1195.54 |
| 2004-03-11 | 1176.13 |
| 2004-03-12 | 1180.48 |
| 2004-03-15 | 1166.98 |
| 2004-03-16 | 1181.18 |
| 2004-03-17 | 1192.27 |
| 2004-03-18 | 1194.66 |
| 2004-03-19 | 1187.35 |
| 2004-03-22 | 1172.83 |
| 2004-03-23 | 1172.50 |
| 2004-03-24 | 1166.91 |
| 2004-03-25 | 1180.27 |
| 2004-03-26 | 1180.10 |
| 2004-03-29 | 1192.79 |
| 2004-03-30 | 1195.38 |
| 2004-03-31 | 1199.54 |
| 2004-04-01 | 1214.78 |
| 2004-04-02 | 1212.01 |
| 2004-04-05 | 1210.37 |
| 2004-04-06 | 1211.84 |
| 2004-04-07 | 1213.18 |
| 2004-04-08 | 1209.60 |
| 2004-04-09 | . |
| 2004-04-12 | 1210.21 |
| 2004-04-13 | 1196.31 |
| 2004-04-14 | 1179.05 |
| 2004-04-15 | 1169.85 |
| 2004-04-16 | 1179.68 |
| 2004-04-19 | 1174.95 |
| 2004-04-20 | 1167.46 |
| 2004-04-21 | 1161.19 |
| 2004-04-22 | 1169.27 |
| 2004-04-23 | 1167.05 |
| 2004-04-26 | 1167.93 |
| 2004-04-27 | 1169.46 |
| 2004-04-28 | 1155.45 |
| 2004-04-29 | 1150.89 |
| 2004-04-30 | 1146.65 |
| 2004-05-03 | 1151.58 |
| 2004-05-04 | 1159.83 |
| 2004-05-05 | 1163.43 |
| 2004-05-06 | 1146.22 |
| 2004-05-07 | 1121.25 |
| 2004-05-10 | 1091.33 |
| 2004-05-11 | 1099.48 |
| 2004-05-12 | 1106.22 |
| 2004-05-13 | 1105.03 |
| 2004-05-14 | 1102.27 |
| 2004-05-17 | 1089.73 |
| 2004-05-18 | 1101.47 |
| 2004-05-19 | 1116.13 |
| 2004-05-20 | 1113.69 |
| 2004-05-21 | 1122.92 |
| 2004-05-24 | 1126.54 |
| 2004-05-25 | 1136.92 |
| 2004-05-26 | 1143.06 |
| 2004-05-27 | 1153.77 |
| 2004-05-28 | 1153.37 |
| 2004-05-31 | . |
| 2004-06-01 | 1150.92 |
| 2004-06-02 | 1155.36 |
| 2004-06-03 | 1147.36 |
| 2004-06-04 | 1154.76 |
| 2004-06-07 | 1174.89 |
| 2004-06-08 | 1173.94 |
| 2004-06-09 | 1160.89 |
| 2004-06-10 | 1164.42 |
| 2004-06-11 | . |
| 2004-06-14 | 1147.83 |
| 2004-06-15 | 1151.96 |
| 2004-06-16 | 1154.15 |
| 2004-06-17 | 1157.19 |
| 2004-06-18 | 1159.93 |
| 2004-06-21 | 1158.48 |
| 2004-06-22 | 1156.07 |
| 2004-06-23 | 1157.74 |
| 2004-06-24 | 1165.43 |
| 2004-06-25 | 1162.61 |
| 2004-06-28 | 1169.05 |
| 2004-06-29 | 1162.94 |
| 2004-06-30 | 1165.81 |
| 2004-07-01 | 1160.41 |
| 2004-07-02 | 1163.35 |
| 2004-07-05 | . |
| 2004-07-06 | 1151.62 |
| 2004-07-07 | 1154.80 |
| 2004-07-08 | 1149.92 |
| 2004-07-09 | 1151.93 |
| 2004-07-12 | 1156.38 |
| 2004-07-13 | 1153.75 |
| 2004-07-14 | 1151.51 |
| 2004-07-15 | 1142.20 |
| 2004-07-16 | 1143.22 |
| 2004-07-19 | 1144.90 |
| 2004-07-20 | 1145.86 |
| 2004-07-21 | 1138.44 |
| 2004-07-22 | 1132.39 |
| 2004-07-23 | 1122.14 |
| 2004-07-26 | 1119.05 |
| 2004-07-27 | 1123.37 |
| 2004-07-28 | 1123.87 |
| 2004-07-29 | 1130.26 |
| 2004-07-30 | 1129.90 |
| 2004-08-02 | 1133.00 |
| 2004-08-03 | 1132.20 |
| 2004-08-04 | 1128.64 |
| 2004-08-05 | 1119.86 |
| 2004-08-06 | 1115.22 |
| 2004-08-09 | 1110.54 |
| 2004-08-10 | 1124.12 |
| 2004-08-11 | 1120.29 |
| 2004-08-12 | 1113.99 |
| 2004-08-13 | 1114.57 |
| 2004-08-16 | 1124.77 |
| 2004-08-17 | 1130.56 |
| 2004-08-18 | 1136.98 |
| 2004-08-19 | 1140.15 |
| 2004-08-20 | 1145.11 |
| 2004-08-23 | 1143.69 |
| 2004-08-24 | 1144.59 |
| 2004-08-25 | 1150.37 |
| 2004-08-26 | 1153.91 |
| 2004-08-27 | 1156.40 |
| 2004-08-30 | 1152.77 |
| 2004-08-31 | 1156.67 |
| 2004-09-01 | 1158.69 |
| 2004-09-02 | 1165.88 |
| 2004-09-03 | 1164.19 |
| 2004-09-06 | . |
| 2004-09-07 | 1177.12 |
| 2004-09-08 | 1173.96 |
| 2004-09-09 | 1169.35 |
| 2004-09-10 | 1177.19 |
| 2004-09-13 | 1178.42 |
| 2004-09-14 | 1179.89 |
| 2004-09-15 | 1171.21 |
| 2004-09-16 | 1177.72 |
| 2004-09-17 | 1178.63 |
| 2004-09-20 | 1170.77 |
| 2004-09-21 | 1180.35 |
| 2004-09-22 | 1168.52 |
| 2004-09-23 | 1163.79 |
| 2004-09-24 | 1164.61 |
| 2004-09-27 | 1155.64 |
| 2004-09-28 | 1160.77 |
| 2004-09-29 | 1165.70 |
| 2004-09-30 | 1170.49 |
| 2004-10-01 | 1186.45 |
| 2004-10-04 | 1189.63 |
| 2004-10-05 | 1189.92 |
| 2004-10-06 | 1194.91 |
| 2004-10-07 | 1191.10 |
| 2004-10-08 | 1193.42 |
| 2004-10-11 | 1194.90 |
| 2004-10-12 | 1190.14 |
| 2004-10-13 | 1184.96 |
| 2004-10-14 | 1173.72 |
| 2004-10-15 | 1177.14 |
| 2004-10-18 | 1178.70 |
| 2004-10-19 | 1171.83 |
| 2004-10-20 | 1167.36 |
| 2004-10-21 | 1170.17 |
| 2004-10-22 | 1165.96 |
| 2004-10-25 | 1164.37 |
| 2004-10-26 | 1181.08 |
| 2004-10-27 | 1192.86 |
| 2004-10-28 | 1201.86 |
| 2004-10-29 | 1201.77 |
| 2004-11-01 | 1206.48 |
| 2004-11-02 | 1212.81 |
| 2004-11-03 | 1224.68 |
| 2004-11-04 | 1236.88 |
| 2004-11-05 | 1240.14 |
| 2004-11-08 | 1240.17 |
| 2004-11-09 | 1237.37 |
| 2004-11-10 | 1239.54 |
| 2004-11-11 | 1248.50 |
| 2004-11-12 | 1258.60 |
| 2004-11-15 | 1264.20 |
| 2004-11-16 | 1258.82 |
| 2004-11-17 | 1266.29 |
| 2004-11-18 | 1260.67 |
| 2004-11-19 | 1254.11 |
| 2004-11-22 | 1255.07 |
| 2004-11-23 | 1258.76 |
| 2004-11-24 | 1264.40 |
| 2004-11-25 | . |
| 2004-11-26 | 1269.16 |
| 2004-11-29 | 1268.99 |
| 2004-11-30 | 1265.14 |
| 2004-12-01 | 1282.43 |
| 2004-12-02 | 1285.56 |
| 2004-12-03 | 1287.50 |
| 2004-12-06 | 1287.22 |
| 2004-12-07 | 1279.99 |
| 2004-12-08 | 1274.08 |
| 2004-12-09 | 1270.99 |
| 2004-12-10 | 1271.48 |
| 2004-12-13 | 1283.47 |
| 2004-12-14 | 1286.50 |
| 2004-12-15 | 1295.91 |
| 2004-12-16 | 1289.68 |
| 2004-12-17 | 1285.24 |
| 2004-12-20 | 1293.38 |
| 2004-12-21 | 1298.63 |
| 2004-12-22 | 1308.46 |
| 2004-12-23 | 1313.20 |
| 2004-12-24 | . |
| 2004-12-27 | 1316.34 |
| 2004-12-28 | 1321.55 |
| 2004-12-29 | 1319.05 |
| 2004-12-30 | 1323.97 |
| 2004-12-31 | 1324.02 |
| 2005-01-03 | 1317.27 |
| 2005-01-04 | 1305.27 |
| 2005-01-05 | 1295.66 |
| 2005-01-06 | 1296.68 |
| 2005-01-07 | 1290.81 |
| 2005-01-10 | 1294.85 |
| 2005-01-11 | 1291.09 |
| 2005-01-12 | 1291.21 |
| 2005-01-13 | 1282.81 |
| 2005-01-14 | 1282.77 |
| 2005-01-17 | . |
| 2005-01-18 | 1292.90 |
| 2005-01-19 | 1288.73 |
| 2005-01-20 | 1278.18 |
| 2005-01-21 | 1276.46 |
| 2005-01-24 | 1278.47 |
| 2005-01-25 | 1277.24 |
| 2005-01-26 | 1284.89 |
| 2005-01-27 | 1281.37 |
#2005-01-28|1277.37
#2005-01-31|1289.91
#2005-02-01|1297.06
#2005-02-02|1300.72
#2005-02-03|1294.46
#2005-02-04|1305.59
#2005-02-07|1304.57
#2005-02-08|1301.70
#2005-02-09|1299.64
#2005-02-10|1309.99
#2005-02-11|1319.14
#2005-02-14|1323.55
#2005-02-15|1325.74
#2005-02-16|1318.22
#2005-02-17|1316.40
#2005-02-18|1311.51
#2005-02-21| .
#2005-02-22|1302.50
#2005-02-23|1300.22
#2005-02-24|1301.73
#2005-02-25|1313.33
#2005-02-28|1313.34
#2005-03-01|1318.81
#2005-03-02|1312.59
#2005-03-03|1312.50
#2005-03-04|1330.29
#2005-03-07|1330.56
#2005-03-08|1333.88
#2005-03-09|1324.77
#2005-03-10|1325.92
#2005-03-11|1324.05
#2005-03-14|1324.30
#2005-03-15|1321.58
#2005-03-16|1311.68
#2005-03-17|1307.40
#2005-03-18|1301.68
#2005-03-21|1290.45
#2005-03-22|1282.13
#2005-03-23|1268.87
#2005-03-24|1267.01
#2005-03-25| .
#2005-03-28|1266.45
#2005-03-29|1262.75
#2005-03-30|1267.99
#2005-03-31|1271.01
#2005-04-01|1264.13
#2005-04-04|1258.10
#2005-04-05|1262.67
#2005-04-06|1268.21
#2005-04-07|1273.14
#2005-04-08|1268.15
#2005-04-11|1272.02
#2005-04-12|1273.93
#2005-04-13|1269.99
#2005-04-14|1256.60
#2005-04-15|1245.26
#2005-04-18|1240.40
#2005-04-19|1248.46
#2005-04-20|1238.89
#2005-04-21|1243.91
#2005-04-22|1244.83
#2005-04-25|1249.59
#2005-04-26|1244.66
#2005-04-27|1246.45
#2005-04-28|1238.17
#2005-04-29|1248.12
#2005-05-02|1250.42
#2005-05-03|1252.44
#2005-05-04|1268.82
#2005-05-05|1268.15
#2005-05-06|1264.73
#2005-05-09|1267.15
#2005-05-10|1256.20
#2005-05-11|1255.42
#2005-05-12|1247.90
#2005-05-13|1238.46
#2005-05-16|1244.20
#2005-05-17|1246.66
#2005-05-18|1259.37
#2005-05-19|1264.17
#2005-05-20|1260.05
#2005-05-23|1264.78
#2005-05-24|1263.71
#2005-05-25|1258.18
#2005-05-26|1260.10
#2005-05-27|1262.52
#2005-05-30| .
#2005-05-31|1259.26
#2005-06-01|1267.16
#2005-06-02|1266.64
#2005-06-03|1261.91
#2005-06-06|1265.22
#2005-06-07|1269.63
#2005-06-08|1272.61
#2005-06-09|1268.63
#2005-06-10|1266.95
#2005-06-13|1264.36
#2005-06-14|1266.32
#2005-06-15|1272.70
#2005-06-16|1277.53
#2005-06-17|1287.76
#2005-06-20|1281.91
#2005-06-21|1285.12
#2005-06-22|1287.98
#2005-06-23|1280.35
#2005-06-24|1277.09
#2005-06-27|1274.27
#2005-06-28|1280.33
#2005-06-29|1283.92
#2005-06-30|1279.94
#2005-07-01|1277.57
#2005-07-04| .
#2005-07-05|1279.76
#2005-07-06|1278.85
#2005-07-07|1272.98
#2005-07-08|1284.88
#2005-07-11|1297.97
#2005-07-12|1303.86
#2005-07-13|1303.09
#2005-07-14|1307.98
#2005-07-15|1307.10
#2005-07-18|1302.47
#2005-07-19|1303.96
#2005-07-20|1306.90
#2005-07-21|1311.64
#2005-07-22|1315.79
#2005-07-25|1310.90
#2005-07-26|1309.95
#2005-07-27|1314.04
#2005-07-28|1320.00
#2005-07-29|1317.03
#2005-08-01|1321.22
#2005-08-02|1330.37
#2005-08-03|1333.06
#2005-08-04|1324.44
#2005-08-05|1310.32
#2005-08-08|1308.99
#2005-08-09|1312.85
#2005-08-10|1323.79
#2005-08-11|1333.63
#2005-08-12|1331.03
#2005-08-15|1332.66
#2005-08-16|1327.95
#2005-08-17|1324.09
#2005-08-18|1314.89
#2005-08-19|1318.23
#2005-08-22|1328.73
#2005-08-23|1319.88
#2005-08-24|1315.90
#2005-08-25|1315.29
#2005-08-26|1308.79
#2005-08-29|1307.35
#2005-08-30|1302.40
#2005-08-31|1314.40
#2005-09-01|1327.64
#2005-09-02|1329.10
#2005-09-05| .
#2005-09-06|1343.99
#2005-09-07|1345.67
#2005-09-08|1340.85
#2005-09-09|1349.32
#2005-09-12|1346.31
#2005-09-13|1339.47
#2005-09-14|1339.48
#2005-09-15|1336.41
#2005-09-16|1346.65
#2005-09-19|1339.91
#2005-09-20|1343.61
#2005-09-21|1330.84
#2005-09-22|1326.00
#2005-09-23|1327.64
#2005-09-26|1336.37
#2005-09-27|1333.34
#2005-09-28|1340.22
#2005-09-29|1353.45
#2005-09-30|1355.34
#2005-10-03|1349.55
#2005-10-04|1344.03
#2005-10-05|1330.77
#2005-10-06|1326.54
#2005-10-07|1326.02
#2005-10-10|1321.26
#2005-10-11|1320.41
#2005-10-12|1316.05
#2005-10-13|1311.04
#2005-10-14|1323.02
#2005-10-17|1319.49
#2005-10-18|1309.13
#2005-10-19|1315.15
#2005-10-20|1312.81
#2005-10-21|1317.09
#2005-10-24|1331.75
#2005-10-25|1335.65
#2005-10-26|1339.01
#2005-10-27|1336.98
#2005-10-28|1342.48
#2005-10-31|1355.40
#2005-11-01|1360.56
#2005-11-02|1373.57
#2005-11-03|1376.92
#2005-11-04|1373.59
#2005-11-07|1381.07
#2005-11-08|1377.00
#2005-11-09|1377.14
#2005-11-10|1390.53
#2005-11-11|1401.49
#2005-11-14|1395.71
#2005-11-15|1386.17
#2005-11-16|1383.06
#2005-11-17|1401.35
#2005-11-18|1408.24
#2005-11-21|1412.71
#2005-11-22|1414.63
#2005-11-23|1427.49
#2005-11-24| .
#2005-11-25|1427.74
#2005-11-28|1425.06
#2005-11-29|1424.57
#2005-11-30|1413.23
#2005-12-01|1424.93
#2005-12-02|1431.41
#2005-12-05|1432.23
#2005-12-06|1436.39
#2005-12-07|1427.89
#2005-12-08|1425.53
#2005-12-09|1433.10
#2005-12-12|1441.47
#2005-12-13|1445.90
#2005-12-14|1453.79
#2005-12-15|1445.02
#2005-12-16|1455.75
#2005-12-19|1450.19
#2005-12-20|1451.20
#2005-12-21|1456.18
#2005-12-22|1460.73
#2005-12-23|1462.83
#2005-12-26| .
#2005-12-27|1457.80
#2005-12-28|1460.29
#2005-12-29|1456.77
#2005-12-30|1446.81
#2006-01-02| .
#2006-01-03|1472.77
#2006-01-04|1486.91
#2006-01-05|1487.15
#2006-01-06|1495.44
#2006-01-09|1496.91
#2006-01-10|1489.09
#2006-01-11|1499.61
#2006-01-12|1495.86
#2006-01-13|1492.64
#2006-01-16| .
#2006-01-17|1477.56
#2006-01-18|1464.59
#2006-01-19|1475.48
#2006-01-20|1458.34
#2006-01-23|1464.71
#2006-01-24|1467.42
#2006-01-25|1475.13
#2006-01-26|1495.23
#2006-01-27|1503.58
#2006-01-30|1498.67
#2006-01-31|1503.61
#2006-02-01|1505.93
#2006-02-02|1495.09
#2006-02-03|1485.69
#2006-02-06|1490.10
#2006-02-07|1485.33
#2006-02-08|1482.61
#2006-02-09|1492.77
#2006-02-10|1491.21
#2006-02-13|1487.82
#2006-02-14|1498.17
#2006-02-15|1500.64
#2006-02-16|1509.29
#2006-02-17|1506.80
#2006-02-20| .
#2006-02-21|1508.51
#2006-02-22|1523.41
#2006-02-23|1529.95
#2006-02-24|1534.20
#2006-02-27|1542.24
#2006-02-28|1533.38
#2006-03-01|1537.45
#2006-03-02|1532.06
#2006-03-03|1525.27
#2006-03-06|1526.93
#2006-03-07|1513.86
#2006-03-08|1508.73
#2006-03-09|1512.58
#2006-03-10|1520.91
#2006-03-13|1531.96
#2006-03-14|1546.52
#2006-03-15|1550.78
#2006-03-16|1555.68
#2006-03-17|1562.77
#2006-03-20|1567.11
#2006-03-21|1556.00
#2006-03-22|1561.34
#2006-03-23|1551.25
#2006-03-24|1555.10
#2006-03-27|1552.80
#2006-03-28|1546.56
#2006-03-29|1548.56
#2006-03-30|1561.74
#2006-03-31|1557.72
#2006-04-03|1564.79
#2006-04-04|1574.73
#2006-04-05|1580.98
#2006-04-06|1582.57
#2006-04-07|1567.79
#2006-04-10|1565.41
#2006-04-11|1550.57
#2006-04-12|1546.16
#2006-04-13|1546.33
#2006-04-14| .
#2006-04-17|1552.36
#2006-04-18|1567.68
#2006-04-19|1579.94
#2006-04-20|1578.61
#2006-04-21|1583.04
#2006-04-24|1575.38
#2006-04-25|1577.14
#2006-04-26|1585.08
#2006-04-27|1599.45
#2006-04-28|1605.99
#2006-05-01|1599.76
#2006-05-02|1608.90
#2006-05-03|1602.18
#2006-05-04|1607.61
#2006-05-05|1630.69
#2006-05-08|1637.45
#2006-05-09|1639.64
#2006-05-10|1636.92
#2006-05-11|1622.98
#2006-05-12|1603.99
#2006-05-15|1594.17
#2006-05-16|1591.37
#2006-05-17|1558.06
#2006-05-18|1542.52
#2006-05-19|1541.63
#2006-05-22|1522.37
#2006-05-23|1526.78
#2006-05-24|1516.99
#2006-05-25|1529.33
#2006-05-26|1545.43
#2006-05-29| .
#2006-05-30|1531.29
#2006-05-31|1534.51
#2006-06-01|1545.66
#2006-06-02|1558.65
#2006-06-05|1542.85
#2006-06-06|1516.50
#2006-06-07|1515.87
#2006-06-08|1491.40
#2006-06-09|1504.38
#2006-06-12|1488.48
#2006-06-13|1450.89
#2006-06-14|1450.29
#2006-06-15|1482.45
#2006-06-16|1482.22
#2006-06-19|1475.37
#2006-06-20|1476.89
#2006-06-21|1486.04
#2006-06-22|1487.00
#2006-06-23|1479.07
#2006-06-26|1486.15
#2006-06-27|1478.37
#2006-06-28|1477.06
#2006-06-29|1506.93
#2006-06-30|1531.22
#2006-07-03|1542.94
#2006-07-04| .
#2006-07-05|1527.51
#2006-07-06|1535.79
#2006-07-07|1535.25
#2006-07-10|1539.79
#2006-07-11|1535.82
#2006-07-12|1521.34
#2006-07-13|1501.31
#2006-07-14|1482.69
#2006-07-17|1472.87
#2006-07-18|1467.92
#2006-07-19|1502.57
#2006-07-20|1511.77
#2006-07-21|1502.75
#2006-07-24|1519.77
#2006-07-25|1523.38
#2006-07-26|1524.28
#2006-07-27|1536.46
#2006-07-28|1556.51
#2006-07-31|1553.03
#2006-08-01|1542.26
#2006-08-02|1554.57
#2006-08-03|1552.95
#2006-08-04|1569.61
#2006-08-07|1556.19
#2006-08-08|1553.85
#2006-08-09|1552.74
#2006-08-10|1547.73
#2006-08-11|1545.64
#2006-08-14|1551.74
#2006-08-15|1572.76
#2006-08-16|1587.82
#2006-08-17|1594.46
#2006-08-18|1591.05
#2006-08-21|1589.78
#2006-08-22|1587.96
#2006-08-23|1582.02
#2006-08-24|1581.30
#2006-08-25|1574.88
#2006-08-28|1582.16
#2006-08-29|1584.72
#2006-08-30|1591.76
#2006-08-31|1592.37
#2006-09-01|1597.72
#2006-09-04| .
#2006-09-05|1605.31
#2006-09-06|1591.81
#2006-09-07|1575.68
#2006-09-08|1578.63
#2006-09-11|1575.32
#2006-09-12|1591.35
#2006-09-13|1596.06
#2006-09-14|1601.66
#2006-09-15|1605.04
#2006-09-18|1604.56
#2006-09-19|1603.00
#2006-09-20|1611.78
#2006-09-21|1612.83
#2006-09-22|1608.33
#2006-09-25|1611.58
#2006-09-26|1615.36
#2006-09-27|1622.72
#2006-09-28|1625.62
#2006-09-29|1623.85
#2006-10-02|1626.97
#2006-10-03|1630.67
#2006-10-04|1641.97
#2006-10-05|1653.75
#2006-10-06|1647.56
#2006-10-09|1650.65
#2006-10-10|1654.05
#2006-10-11|1647.13
#2006-10-12|1655.63
#2006-10-13|1658.00
#2006-10-16|1659.45
#2006-10-17|1648.21
#2006-10-18|1655.04
#2006-10-19|1655.22
#2006-10-20|1657.65
#2006-10-23|1665.37
#2006-10-24|1663.98
#2006-10-25|1666.45
#2006-10-26|1680.59
#2006-10-27|1673.97
#2006-10-30|1672.82
#2006-10-31|1674.79
#2006-11-01|1672.23
#2006-11-02|1665.04
#2006-11-03|1662.56
#2006-11-06|1678.85
#2006-11-07|1690.06
#2006-11-08|1686.07
#2006-11-09|1676.17
#2006-11-10|1682.80
#2006-11-13|1681.22
#2006-11-14|1689.73
#2006-11-15|1692.18
#2006-11-16|1695.18
#2006-11-17|1690.70
#2006-11-20|1689.42
#2006-11-21|1694.10
#2006-11-22|1706.33
#2006-11-23| .
#2006-11-24|1703.69
#2006-11-27|1682.40
#2006-11-28|1681.10
#2006-11-29|1696.56
#2006-11-30|1701.58
#2006-12-01|1696.59
#2006-12-04|1710.70
#2006-12-05|1715.11
#2006-12-06|1719.95
#2006-12-07|1719.57
#2006-12-08|1720.61
#2006-12-11|1722.57
#2006-12-12|1727.28
#2006-12-13|1729.49
#2006-12-14|1739.07
#2006-12-15|1741.72
#2006-12-18|1742.75
#2006-12-19|1739.60
#2006-12-20|1748.13
#2006-12-21|1742.76
#2006-12-22|1737.07
#2006-12-25| .
#2006-12-26|1740.15
#2006-12-27|1753.89
#2006-12-28|1755.32
#2006-12-29|1751.85
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1765.48
#2007-01-04|1758.09
#2007-01-05|1741.57
#2007-01-08|1742.87
#2007-01-09|1747.56
#2007-01-10|1737.67
#2007-01-11|1748.21
#2007-01-12|1760.84
#2007-01-15| .
#2007-01-16|1765.88
#2007-01-17|1764.25
#2007-01-18|1761.14
#2007-01-19|1769.39
#2007-01-22|1770.39
#2007-01-23|1774.30
#2007-01-24|1784.05
#2007-01-25|1773.59
#2007-01-26|1762.13
#2007-01-29|1763.24
#2007-01-30|1771.17
#2007-01-31|1774.47
#2007-02-01|1789.91
#2007-02-02|1793.73
#2007-02-05|1789.28
#2007-02-06|1798.82
#2007-02-07|1807.84
#2007-02-08|1799.80
#2007-02-09|1795.92
#2007-02-12|1784.28
#2007-02-13|1797.84
#2007-02-14|1814.24
#2007-02-15|1818.75
#2007-02-16|1818.46
#2007-02-19| .
#2007-02-20|1825.58
#2007-02-21|1820.82
#2007-02-22|1822.96
#2007-02-23|1819.72
#2007-02-26|1815.00
#2007-02-27|1767.30
#2007-02-28|1750.40
#2007-03-01|1737.55
#2007-03-02|1726.19
#2007-03-05|1694.00
#2007-03-06|1720.20
#2007-03-07|1719.48
#2007-03-08|1736.84
#2007-03-09|1743.80
#2007-03-12|1745.52
#2007-03-13|1712.01
#2007-03-14|1688.76
#2007-03-15|1709.38
#2007-03-16|1703.41
#2007-03-19|1725.90
#2007-03-20|1740.86
#2007-03-21|1761.26
#2007-03-22|1777.07
#2007-03-23|1779.51
#2007-03-26|1771.43
#2007-03-27|1762.25
#2007-03-28|1747.91
#2007-03-29|1755.27
#2007-03-30|1756.45
#2007-04-02|1755.69
#2007-04-03|1773.77
#2007-04-04|1777.13
#2007-04-05|1781.39
#2007-04-06| .
#2007-04-09|1777.46
#2007-04-10|1790.63
#2007-04-11|1784.59
#2007-04-12|1784.88
#2007-04-13|1790.28
#2007-04-16|1819.07
#2007-04-17|1822.52
#2007-04-18|1829.56
#2007-04-19|1819.45
#2007-04-20|1838.32
#2007-04-23|1830.56
#2007-04-24|1823.02
#2007-04-25|1838.86
#2007-04-26|1832.78
#2007-04-27|1829.67
#2007-04-30|1823.12
#2007-05-01|1817.68
#2007-05-02|1828.51
#2007-05-03|1831.69
#2007-05-04|1839.80
#2007-05-07|1848.97
#2007-05-08|1837.62
#2007-05-09|1847.13
#2007-05-10|1830.09
#2007-05-11|1840.54
#2007-05-14|1835.24
#2007-05-15|1836.82
#2007-05-16|1838.15
#2007-05-17|1830.90
#2007-05-18|1837.02
#2007-05-21|1832.66
#2007-05-22|1838.08
#2007-05-23|1846.31
#2007-05-24|1825.95
#2007-05-25|1825.87
#2007-05-28| .
#2007-05-29|1836.98
#2007-05-30|1836.50
#2007-05-31|1844.65
#2007-06-01|1850.80
#2007-06-04|1852.96
#2007-06-05|1844.08
#2007-06-06|1826.98
#2007-06-07|1799.97
#2007-06-08|1799.51
#2007-06-11|1806.07
#2007-06-12|1789.22
#2007-06-13|1800.16
#2007-06-14|1808.15
#2007-06-15|1824.89
#2007-06-18|1824.50
#2007-06-19|1827.42
#2007-06-20|1819.88
#2007-06-21|1810.52
#2007-06-22|1794.07
#2007-06-25|1784.57
#2007-06-26|1776.86
#2007-06-27|1772.18
#2007-06-28|1780.21
#2007-06-29|1780.84
#2007-07-02|1791.71
#2007-07-03|1802.40
#2007-07-04| .
#2007-07-05|1798.81
#2007-07-06|1806.64
#2007-07-09|1806.95
#2007-07-10|1787.20
#2007-07-11|1784.53
#2007-07-12|1805.72
#2007-07-13|1817.82
#2007-07-16|1818.80
#2007-07-17|1814.91
#2007-07-18|1800.30
#2007-07-19|1804.48
#2007-07-20|1784.63
#2007-07-23|1781.92
#2007-07-24|1755.19
#2007-07-25|1745.79
#2007-07-26|1706.20
#2007-07-27|1682.92
#2007-07-30|1686.88
#2007-07-31|1695.24
#2007-08-01|1675.26
#2007-08-02|1684.97
#2007-08-03|1654.90
#2007-08-06|1674.31
#2007-08-07|1692.94
#2007-08-08|1733.64
#2007-08-09|1691.88
#2007-08-10|1660.01
#2007-08-13|1663.52
#2007-08-14|1629.59
#2007-08-15|1603.31
#2007-08-16|1599.26
#2007-08-17|1644.85
#2007-08-20|1650.91
#2007-08-21|1657.78
#2007-08-22|1674.53
#2007-08-23|1682.24
#2007-08-24|1686.80
#2007-08-27|1680.92
#2007-08-28|1643.99
#2007-08-29|1654.67
#2007-08-30|1652.59
#2007-08-31|1673.67
#2007-09-03| .
#2007-09-04|1688.86
#2007-09-05|1663.83
#2007-09-06|1662.07
#2007-09-07|1637.83
#2007-09-10|1625.91
#2007-09-11|1649.83
#2007-09-12|1651.30
#2007-09-13|1664.25
#2007-09-14|1661.43
#2007-09-17|1643.45
#2007-09-18|1677.18
#2007-09-19|1719.15
#2007-09-20|1710.22
#2007-09-21|1709.79
#2007-09-24|1702.78
#2007-09-25|1699.43
#2007-09-26|1710.26
#2007-09-27|1733.82
#2007-09-28|1735.67
#2007-10-01|1757.72
#2007-10-02|1774.07
#2007-10-03|1779.76
#2007-10-04|1785.38
#2007-10-05|1805.63
#2007-10-08|1794.35
#2007-10-09|1805.96
#2007-10-10|1802.25
#2007-10-11|1804.31
#2007-10-12|1797.97
#2007-10-15|1776.14
#2007-10-16|1745.18
#2007-10-17|1747.74
#2007-10-18|1741.36
#2007-10-19|1711.90
#2007-10-22|1700.30
#2007-10-23|1720.41
#2007-10-24|1707.69
#2007-10-25|1713.24
#2007-10-26|1742.52
#2007-10-29|1756.29
#2007-10-30|1757.95
#2007-10-31|1780.75
#2007-11-01|1732.54
#2007-11-02|1707.01
#2007-11-05|1683.74
#2007-11-06|1700.87
#2007-11-07|1667.84
#2007-11-08|1654.80
#2007-11-09|1637.00
#2007-11-12|1630.71
#2007-11-13|1669.57
#2007-11-14|1680.47
#2007-11-15|1647.03
#2007-11-16|1629.84
#2007-11-19|1596.96
#2007-11-20|1603.30
#2007-11-21|1566.83
#2007-11-22| .
#2007-11-23|1599.00
#2007-11-26|1580.23
#2007-11-27|1600.47
#2007-11-28|1643.55
#2007-11-29|1650.17
#2007-11-30|1674.11
#2007-12-03|1665.95
#2007-12-04|1645.66
#2007-12-05|1663.37
#2007-12-06|1687.27
#2007-12-07|1691.43
#2007-12-10|1712.63
#2007-12-11|1678.43
#2007-12-12|1667.41
#2007-12-13|1635.06
#2007-12-14|1610.03
#2007-12-17|1576.33
#2007-12-18|1578.87
#2007-12-19|1575.17
#2007-12-20|1571.47
#2007-12-21|1594.73
#2007-12-24|1610.48
#2007-12-25| .
#2007-12-26|1616.93
#2007-12-27|1604.15
#2007-12-28|1606.34
#2007-12-31|1609.31
#2008-01-01| .
#2008-01-02|1592.20
#2008-01-03|1581.22
#2008-01-04|1549.54
#2008-01-07|1539.08
#2008-01-08|1520.23
#2008-01-09|1520.74
#2008-01-10|1528.68
#2008-01-11|1525.10
#2008-01-14|1536.77
#2008-01-15|1494.82
#2008-01-16|1477.92
#2008-01-17|1455.57
#2008-01-18|1431.23
#2008-01-21| .
#2008-01-22|1402.51
#2008-01-23|1436.21
#2008-01-24|1485.19
#2008-01-25|1481.07
#2008-01-28|1494.13
#2008-01-29|1512.86
#2008-01-30|1500.01
#2008-01-31|1511.93
#2008-02-01|1538.12
#2008-02-04|1528.42
#2008-02-05|1470.36
#2008-02-06|1455.47
#2008-02-07|1448.44
#2008-02-08|1435.20
#2008-02-11|1413.55
#2008-02-12|1442.32
#2008-02-13|1444.53
#2008-02-14|1440.41
#2008-02-15|1432.41
#2008-02-18| .
#2008-02-19|1443.25
#2008-02-20|1434.69
#2008-02-21|1439.09
#2008-02-22|1441.22
#2008-02-25|1466.18
#2008-02-26|1487.64
#2008-02-27|1504.49
#2008-02-28|1479.24
#2008-02-29|1441.49
#2008-03-03|1416.37
#2008-03-04|1402.45
#2008-03-05|1408.01
#2008-03-06|1380.95
#2008-03-07|1368.84
#2008-03-10|1344.59
#2008-03-11|1394.69
#2008-03-12|1411.63
#2008-03-13|1397.77
#2008-03-14|1368.54
#2008-03-17|1329.67
#2008-03-18|1396.98
#2008-03-19|1387.35
#2008-03-20|1410.85
#2008-03-21| .
#2008-03-24|1423.85
#2008-03-25|1461.66
#2008-03-26|1444.17
#2008-03-27|1442.32
#2008-03-28|1428.70
#2008-03-31|1431.45
#2008-04-01|1484.52
#2008-04-02|1508.28
#2008-04-03|1507.62
#2008-04-04|1505.45
#2008-04-07|1513.76
#2008-04-08|1495.00
#2008-04-09|1471.97
#2008-04-10|1467.01
#2008-04-11|1453.06
#2008-04-14|1428.54
#2008-04-15|1436.12
#2008-04-16|1475.02
#2008-04-17|1481.76
#2008-04-18|1500.26
#2008-04-21|1498.45
#2008-04-22|1487.44
#2008-04-23|1479.69
#2008-04-24|1491.20
#2008-04-25|1510.04
#2008-04-28|1525.37
#2008-04-29|1518.42
#2008-04-30|1518.32
#2008-05-01|1532.41
#2008-05-02|1554.36
#2008-05-05|1548.99
#2008-05-06|1548.12
#2008-05-07|1521.70
#2008-05-08|1510.35
#2008-05-09|1494.18
#2008-05-12|1508.03
#2008-05-13|1500.73
#2008-05-14|1504.12
#2008-05-15|1515.12
#2008-05-16|1513.59
#2008-05-19|1507.84
#2008-05-20|1488.13
#2008-05-21|1463.93
#2008-05-22|1465.84
#2008-05-23|1451.42
#2008-05-26| .
#2008-05-27|1448.98
#2008-05-28|1446.20
#2008-05-29|1456.81
#2008-05-30|1460.81
#2008-06-02|1446.06
#2008-06-03|1436.85
#2008-06-04|1431.45
#2008-06-05|1440.21
#2008-06-06|1407.62
#2008-06-09|1383.79
#2008-06-10|1370.37
#2008-06-11|1345.85
#2008-06-12|1350.03
#2008-06-13|1363.36
#2008-06-16|1375.62
#2008-06-17|1368.11
#2008-06-18|1350.78
#2008-06-19|1340.79
#2008-06-20|1322.01
#2008-06-23|1294.73
#2008-06-24|1301.52
#2008-06-25|1313.74
#2008-06-26|1282.12
#2008-06-27|1267.08
#2008-06-30|1254.07
#2008-07-01|1240.49
#2008-07-02|1234.13
#2008-07-03|1237.81
#2008-07-04| .
#2008-07-07|1217.58
#2008-07-08|1229.56
#2008-07-09|1224.48
#2008-07-10|1218.72
#2008-07-11|1196.73
#2008-07-14|1176.91
#2008-07-15|1147.23
#2008-07-16|1194.85
#2008-07-17|1250.86
#2008-07-18|1269.99
#2008-07-21|1276.15
#2008-07-22|1301.17
#2008-07-23|1336.47
#2008-07-24|1302.73
#2008-07-25|1279.50
#2008-07-28|1247.91
#2008-07-29|1268.59
#2008-07-30|1290.47
#2008-07-31|1286.58
#2008-08-01|1278.74
#2008-08-04|1263.43
#2008-08-05|1304.76
#2008-08-06|1306.76
#2008-08-07|1275.54
#2008-08-08|1281.40
#2008-08-11|1304.15
#2008-08-12|1275.67
#2008-08-13|1235.56
#2008-08-14|1246.09
#2008-08-15|1246.80
#2008-08-18|1231.71
#2008-08-19|1193.61
#2008-08-20|1202.27
#2008-08-21|1194.08
#2008-08-22|1215.68
#2008-08-25|1201.33
#2008-08-26|1197.38
#2008-08-27|1204.94
#2008-08-28|1239.50
#2008-08-29|1245.27
#2008-09-01| .
#2008-09-02|1250.82
#2008-09-03|1252.71
#2008-09-04|1210.34
#2008-09-05|1202.40
#2008-09-08|1264.63
#2008-09-09|1230.83
#2008-09-10|1222.55
#2008-09-11|1210.77
#2008-09-12|1226.89
#2008-09-15|1155.99
#2008-09-16|1152.91
#2008-09-17|1100.80
#2008-09-18|1150.26
#2008-09-19|1276.82
#2008-09-22|1229.52
#2008-09-23|1213.59
#2008-09-24|1209.59
#2008-09-25|1230.97
#2008-09-26|1231.28
#2008-09-29|1120.05
#2008-09-30|1152.97
#2008-10-01|1174.21
#2008-10-02|1140.35
#2008-10-03|1137.52
#2008-10-06|1059.87
#2008-10-07|1007.94
#2008-10-08| 960.23
#2008-10-09| 910.54
#2008-10-10| 879.03
#2008-10-13| 952.37
#2008-10-14|1003.88
#2008-10-15| 937.51
#2008-10-16| 907.14
#2008-10-17| 908.09
#2008-10-20| 932.14
#2008-10-21| 924.04
#2008-10-22| 863.68
#2008-10-23| 850.01
#2008-10-24| 802.63
#2008-10-27| 751.17
#2008-10-28| 782.83
#2008-10-29| 817.17
#2008-10-30| 846.93
#2008-10-31| 864.85
#2008-11-03| 873.92
#2008-11-04| 923.55
#2008-11-05| 897.93
#2008-11-06| 841.82
#2008-11-07| 849.93
#2008-11-10| 836.29
#2008-11-11| 798.35
#2008-11-12| 761.25
#2008-11-13| 773.59
#2008-11-14| 758.03
#2008-11-17| 727.32
#2008-11-18| 718.13
#2008-11-19| 666.06
#2008-11-20| 614.24
#2008-11-21| 627.94
#2008-11-24| 690.86
#2008-11-25| 716.39
#2008-11-26| 729.48
#2008-11-27| .
#2008-11-28| 759.02
#2008-12-01| 685.50
#2008-12-02| 703.11
#2008-12-03| 717.71
#2008-12-04| 711.25
#2008-12-05| 725.09
#2008-12-08| 776.77
#2008-12-09| 761.97
#2008-12-10| 766.07
#2008-12-11| 745.46
#2008-12-12| 741.15
#2008-12-15| 738.03
#2008-12-16| 771.41
#2008-12-17| 777.95
#2008-12-18| 772.47
#2008-12-19| 765.05
#2008-12-22| 747.24
#2008-12-23| 743.59
#2008-12-24| 744.79
#2008-12-25| .
#2008-12-26| 748.09
#2008-12-29| 752.65
#2008-12-30| 767.87
#2008-12-31| 776.34
#2009-01-01| .
#2009-01-02| 790.62
#2009-01-05| 788.31
#2009-01-06| 796.96
#2009-01-07| 785.71
#2009-01-08| 781.12
#2009-01-09| 764.92
#2009-01-12| 742.03
#2009-01-13| 728.11
#2009-01-14| 695.99
#2009-01-15| 674.90
#2009-01-16| 676.94
#2009-01-19| .
#2009-01-20| 603.64
#2009-01-21| 629.11
#2009-01-22| 617.53
#2009-01-23| 611.79
#2009-01-26| 625.68
#2009-01-27| 640.26
#2009-01-28| 688.45
#2009-01-29| 659.77
#2009-01-30| 645.60
#2009-02-02| 633.94
#2009-02-03| 636.56
#2009-02-04| 639.72
#2009-02-05| 637.26
#2009-02-06| 659.37
#2009-02-09| 669.64
#2009-02-10| 637.15
#2009-02-11| 639.65
#2009-02-12| 628.72
#2009-02-13| 621.10
#2009-02-16| .
#2009-02-17| 572.30
#2009-02-18| 566.04
#2009-02-19| 557.44
#2009-02-20| 539.31
#2009-02-23| 528.97
#2009-02-24| 546.81
#2009-02-25| 547.26
#2009-02-26| 563.81
#2009-02-27| 543.92
#2009-03-02| 510.00
#2009-03-03| 500.67
#2009-03-04| 507.16
#2009-03-05| 477.09
#2009-03-06| 468.65
#2009-03-09| 461.48
#2009-03-10| 509.71
#2009-03-11| 519.89
#2009-03-12| 540.96
#2009-03-13| 552.00
#2009-03-16| 560.06
#2009-03-17| 577.85
#2009-03-18| 602.69
#2009-03-19| 610.03
#2009-03-20| 594.38
#2009-03-23| 648.23
#2009-03-24| 634.36
#2009-03-25| 641.73
#2009-03-26| 651.50
#2009-03-27| 634.87
#2009-03-30| 591.52
#2009-03-31| 613.37
#2009-04-01| 625.81
#2009-04-02| 663.68
#2009-04-03| 675.75
#2009-04-06| 666.04
#2009-04-07| 648.05
#2009-04-08| 648.48
#2009-04-09| 699.45
#2009-04-10| .
#2009-04-13| 713.81
#2009-04-14| 706.27
#2009-04-15| 712.88
#2009-04-16| 722.73
#2009-04-17| 731.37
#2009-04-20| 682.89
#2009-04-21| 697.97
#2009-04-22| 695.18
#2009-04-23| 706.25
#2009-04-24| 725.06
#2009-04-27| 712.89
#2009-04-28| 700.39
#2009-04-29| 727.02
#2009-04-30| 737.89
#2009-05-01| 732.02
#2009-05-04| 767.89
#2009-05-05| 771.95
#2009-05-06| 797.58
#2009-05-07| 793.61
#2009-05-08| 832.27
#2009-05-11| 813.13
#2009-05-12| 799.40
#2009-05-13| 764.49
#2009-05-14| 771.72
#2009-05-15| 771.49
#2009-05-18| 796.61
#2009-05-19| 806.38
#2009-05-20| 804.49
#2009-05-21| 794.13
#2009-05-22| 797.19
#2009-05-25| .
#2009-05-26| 816.48
#2009-05-27| 808.50
#2009-05-28| 811.06
#2009-05-29| 827.79
#2009-06-01| 845.25
#2009-06-02| 845.45
#2009-06-03| 831.65
#2009-06-04| 841.31
#2009-06-05| 835.92
#2009-06-08| 830.56
#2009-06-09| 836.81
#2009-06-10| 842.40
#2009-06-11| 852.13
#2009-06-12| 850.14
#2009-06-15| 824.80
#2009-06-16| 814.00
#2009-06-17| 797.01
#2009-06-18| 809.28
#2009-06-19| 818.86
#2009-06-22| 790.48
#2009-06-23| 787.92
#2009-06-24| 803.64
#2009-06-25| 805.63
#2009-06-26| 816.77
#2009-06-29| 824.57
#2009-06-30| 818.39
#2009-07-01| 824.38
#2009-07-02| 799.36
#2009-07-03| .
#2009-07-06| 795.93
#2009-07-07| 787.57
#2009-07-08| 771.74
#2009-07-09| 777.54
#2009-07-10| 771.03
#2009-07-13| 792.04
#2009-07-14| 805.06
#2009-07-15| 833.03
#2009-07-16| 837.22
#2009-07-17| 836.82
#2009-07-20| 850.72
#2009-07-21| 852.39
#2009-07-22| 851.31
#2009-07-23| 872.41
#2009-07-24| 875.32
#2009-07-27| 885.82
#2009-07-28| 881.50
#2009-07-29| 877.53
#2009-07-30| 896.83
#2009-07-31| 908.25
#2009-08-03| 934.95
#2009-08-04| 941.32
#2009-08-05| 951.22
#2009-08-06| 952.69
#2009-08-07| 960.26
#2009-08-10| 956.71
#2009-08-11| 936.52
#2009-08-12| 948.01
#2009-08-13| 967.41
#2009-08-14| 961.84
#2009-08-17| 925.39
#2009-08-18| 939.06
#2009-08-19| 938.23
#2009-08-20| 954.14
#2009-08-21| 972.66
#2009-08-24| 980.64
#2009-08-25| 987.37
#2009-08-26| 984.44
#2009-08-27| 986.24
#2009-08-28| 997.76
#2009-08-31| 991.20
#2009-09-01| 962.49
#2009-09-02| 945.59
#2009-09-03| 955.83
#2009-09-04| 966.70
#2009-09-07| .
#2009-09-08| 986.10
#2009-09-09| 993.98
#2009-09-10| 998.20
#2009-09-11|1001.88
#2009-09-14|1001.09
#2009-09-15|1003.56
#2009-09-16|1030.90
#2009-09-17|1035.39
#2009-09-18|1031.52
#2009-09-21|1018.42
#2009-09-22|1036.66
#2009-09-23|1032.81
#2009-09-24|1013.14
#2009-09-25|1005.11
#2009-09-28|1022.47
#2009-09-29|1023.69
#2009-09-30|1024.96
#2009-10-01| 994.90
#2009-10-02| 979.61
#2009-10-05| 994.56
#2009-10-06|1018.18
#2009-10-07|1023.77
#2009-10-08|1036.01
#2009-10-09|1039.16
#2009-10-12|1044.81
#2009-10-13|1036.19
#2009-10-14|1062.81
#2009-10-15|1062.56
#2009-10-16|1043.38
#2009-10-19|1055.14
#2009-10-20|1050.88
#2009-10-21|1045.44
#2009-10-22|1047.56
#2009-10-23|1039.63
#2009-10-26|1017.96
#2009-10-27|1002.87
#2009-10-28| 974.90
#2009-10-29|1002.17
#2009-10-30| 979.34
#2009-11-02| 980.66
#2009-11-03| 971.17
#2009-11-04| 979.84
#2009-11-05| 990.31
#2009-11-06| 994.19
#2009-11-09|1023.25
#2009-11-10|1020.83
#2009-11-11|1031.25
#2009-11-12|1020.30
#2009-11-13|1021.37
#2009-11-16|1033.58
#2009-11-17|1024.17
#2009-11-18|1029.40
#2009-11-19|1008.94
#2009-11-20|1001.06
#2009-11-23|1021.56
#2009-11-24|1010.56
#2009-11-25|1014.69
#2009-11-26| .
#2009-11-27| 983.21
#2009-11-30| 995.70
#2009-12-01|1013.19
#2009-12-02|1012.25
#2009-12-03|1006.56
#2009-12-04|1008.45
#2009-12-07| 998.86
#2009-12-08| 984.51
#2009-12-09| 978.15
#2009-12-10| 981.87
#2009-12-11| 979.76
#2009-12-14| 988.55
#2009-12-15| 978.28
#2009-12-16| 990.89
#2009-12-17| 969.28
#2009-12-18| 966.59
#2009-12-21| 976.67
#2009-12-22| 979.34
#2009-12-23| 984.69
#2009-12-24| 989.83
#2009-12-25| .
#2009-12-28| 992.71
#2009-12-29| 994.14
#2009-12-30| 988.02
#2009-12-31| 990.47
#2010-01-01| .
#2010-01-04|1008.44
#2010-01-05|1018.34
#2010-01-06|1020.22
#2010-01-07|1026.71
#2010-01-08|1030.18
#2010-01-11|1035.93
#2010-01-12|1026.39
#2010-01-13|1026.74
#2010-01-14|1033.52
#2010-01-15|1019.34
#2010-01-18| .
#2010-01-19|1023.17
#2010-01-20|1008.64
#2010-01-21| 990.31
#2010-01-22| 971.98
#2010-01-25| 971.28
#2010-01-26| 961.04
#2010-01-27| 961.94
#2010-01-28| 956.76
#2010-01-29| 952.03
#2010-02-01| 960.02
#2010-02-02| 972.35
#2010-02-03| 962.53
#2010-02-04| 927.67
#2010-02-05| 918.28
#2010-02-08| 912.18
#2010-02-09| 917.63
#2010-02-10| 926.35
#2010-02-11| 926.98
#2010-02-12| 924.76
#2010-02-15| .
#2010-02-16| 945.46
#2010-02-17| 955.83
#2010-02-18| 958.43
#2010-02-19| 955.17
#2010-02-22| 966.76
#2010-02-23| 955.37
#2010-02-24| 961.46
#2010-02-25| 953.17
#2010-02-26| 964.87
#2010-03-01| 966.56
#2010-03-02| 975.47
#2010-03-03| 983.20
#2010-03-04| 985.71
#2010-03-05|1003.18
#2010-03-08|1007.36
#2010-03-09|1005.21
#2010-03-10|1014.69
#2010-03-11|1016.66
#2010-03-12|1021.98
#2010-03-15|1016.19
#2010-03-16|1029.85
#2010-03-17|1041.41
#2010-03-18|1032.65
#2010-03-19|1027.10
#2010-03-22|1026.79
#2010-03-23|1034.11
#2010-03-24|1027.85
#2010-03-25|1034.37
#2010-03-26|1035.73
#2010-03-29|1041.07
#2010-03-30|1037.44
#2010-03-31|1037.41
#2010-04-01|1047.50
#2010-04-02| .
#2010-04-05|1051.36
#2010-04-06|1057.29
#2010-04-07|1054.35
#2010-04-08|1052.17
#2010-04-09|1063.34
#2010-04-12|1071.96
#2010-04-13|1069.07
#2010-04-14|1089.51
#2010-04-15|1090.22
#2010-04-16|1063.89
#2010-04-19|1058.88
#2010-04-20|1070.01
#2010-04-21|1065.56
#2010-04-22|1059.42
#2010-04-23|1062.73
#2010-04-26|1061.35
#2010-04-27|1031.88
#2010-04-28|1024.71
#2010-04-29|1043.32
#2010-04-30|1031.62
#2010-05-03|1036.24
#2010-05-04|1004.42
#2010-05-05| 988.75
#2010-05-06| 951.21
#2010-05-07| 927.39
#2010-05-10| 992.25
#2010-05-11| 981.12
#2010-05-12| 991.64
#2010-05-13| 985.25
#2010-05-14| 952.93
#2010-05-17| 943.84
#2010-05-18| 936.65
#2010-05-19| 921.45
#2010-05-20| 891.13
#2010-05-21| 909.65
#2010-05-24| 898.03
#2010-05-25| 881.64
#2010-05-26| 887.56
#2010-05-27| 918.09
#2010-05-28| 911.54
#2010-05-31| .
#2010-06-01| 900.84
#2010-06-02| 907.31
#2010-06-03| 913.57
#2010-06-04| 881.51
#2010-06-07| 863.43
#2010-06-08| 868.14
#2010-06-09| 873.59
#2010-06-10| 896.84
#2010-06-11| 904.10
#2010-06-14| 914.09
#2010-06-15| 929.64
#2010-06-16| 932.38
#2010-06-17| 932.80
#2010-06-18| 938.87
#2010-06-21| 945.15
#2010-06-22| 933.60
#2010-06-23| 922.78
#2010-06-24| 907.88
#2010-06-25| 915.22
#2010-06-28| 915.60
#2010-06-29| 880.95
#2010-06-30| 875.71
#2010-07-01| 869.56
#2010-07-02| 870.19
#2010-07-05| .
#2010-07-06| 883.91
#2010-07-07| 906.84
#2010-07-08| 919.86
#2010-07-09| 929.88
#2010-07-12| 927.97
#2010-07-13| 947.54
#2010-07-14| 946.95
#2010-07-15| 942.79
#2010-07-16| 917.31
#2010-07-19| 913.40
#2010-07-20| 918.43
#2010-07-21| 912.44
#2010-07-22| 935.18
#2010-07-23| 941.03
#2010-07-26| 956.96
#2010-07-27| 970.92
#2010-07-28| 969.18
#2010-07-29| 971.18
#2010-07-30| 967.06
#2010-08-02| 992.83
#2010-08-03| 990.87
#2010-08-04| 988.42
#2010-08-05| 985.25
#2010-08-06| 982.39
#2010-08-09| 989.58
#2010-08-10| 974.56
#2010-08-11| 941.29
#2010-08-12| 932.27
#2010-08-13| 930.06
#2010-08-16| 930.18
#2010-08-17| 941.45
#2010-08-18| 942.15
#2010-08-19| 928.34
#2010-08-20| 916.41
#2010-08-23| 916.94
#2010-08-24| 902.99
#2010-08-25| 897.34
#2010-08-26| 901.45
#2010-08-27| 913.31
#2010-08-30| 906.67
#2010-08-31| 906.82
#2010-09-01| 937.24
#2010-09-02| 943.28
#2010-09-03| 957.44
#2010-09-06| .
#2010-09-07| 945.06
#2010-09-08| 948.54
#2010-09-09| 959.07
#2010-09-10| 959.01
#2010-09-13| 978.94
#2010-09-14| 979.52
#2010-09-15| 981.03
#2010-09-16| 974.68
#2010-09-17| 969.94
#2010-09-20| 985.15
#2010-09-21| 979.67
#2010-09-22| 975.97
#2010-09-23| 964.50
#2010-09-24| 984.43
#2010-09-27| 980.60
#2010-09-28| 981.99
#2010-09-29| 978.92
#2010-09-30| 975.98
#2010-10-01| 979.67
#2010-10-04| 974.61
#2010-10-05| 996.55
#2010-10-06|1003.40
#2010-10-07|1003.61
#2010-10-08|1002.32
#2010-10-11|1002.52
#2010-10-12|1002.45
#2010-10-13|1012.03
#2010-10-14|1010.73
#2010-10-15| 999.78
#2010-10-18|1009.72
#2010-10-19| 998.37
#2010-10-20|1008.54
#2010-10-21|1007.04
#2010-10-22|1003.85
#2010-10-25|1006.34
#2010-10-26|1000.18
#2010-10-27| 992.83
#2010-10-28| 996.31
#2010-10-29| 996.49
#2010-11-01| 996.00
#2010-11-02|1003.26
#2010-11-03|1005.33
#2010-11-04|1034.85
#2010-11-05|1039.32
#2010-11-08|1032.34
#2010-11-09|1024.72
#2010-11-10|1017.99
#2010-11-11|1012.05
#2010-11-12|1002.81
#2010-11-15|1003.24
#2010-11-16| 983.54
#2010-11-17| 983.23
#2010-11-18| 997.75
#2010-11-19| 995.01
#2010-11-22| 983.72
#2010-11-23| 964.20
#2010-11-24| 972.64
#2010-11-25| .
#2010-11-26| 958.31
#2010-11-29| 954.70
#2010-11-30| 946.09
#2010-12-01| 965.96
#2010-12-02| 989.19
#2010-12-03| 996.43
#2010-12-06| 991.35
#2010-12-07| 994.41
#2010-12-08| 998.93
#2010-12-09|1010.42
#2010-12-10|1015.20
#2010-12-13|1022.14
#2010-12-14|1020.23
#2010-12-15|1009.65
#2010-12-16|1005.86
#2010-12-17|1002.15
#2010-12-20|1003.29
#2010-12-21|1017.25
#2010-12-22|1023.10
#2010-12-23|1019.99
#2010-12-24| .
#2010-12-27|1022.49
#2010-12-28|1025.22
#2010-12-29|1026.41
#2010-12-30|1024.20
#2010-12-31|1027.75
#2011-01-03|1038.44
#2011-01-04|1038.68
#2011-01-05|1040.13
#2011-01-06|1037.42
#2011-01-07|1031.32
#2011-01-10|1022.47
#2011-01-11|1028.12
#2011-01-12|1050.00
#2011-01-13|1059.38
#2011-01-14|1067.62
#2011-01-17| .
#2011-01-18|1070.10
#2011-01-19|1060.16
#2011-01-20|1053.48
#2011-01-21|1062.29
#2011-01-24|1067.61
#2011-01-25|1064.30
#2011-01-26|1064.59
#2011-01-27|1073.02
#2011-01-28|1057.92
#2011-01-31|1061.72
#2011-02-01|1081.97
#2011-02-02|1083.71
#2011-02-03|1080.11
#2011-02-04|1081.63
#2011-02-07|1091.85
#2011-02-08|1100.97
#2011-02-09|1095.48
#2011-02-10|1088.55
#2011-02-11|1093.91
#2011-02-14|1095.59
#2011-02-15|1097.67
#2011-02-16|1108.82
#2011-02-17|1115.20
#2011-02-18|1116.88
#2011-02-21| .
#2011-02-22|1088.12
#2011-02-23|1082.02
#2011-02-24|1079.88
#2011-02-25|1094.03
#2011-02-28|1100.82
#2011-03-01|1088.46
#2011-03-02|1082.63
#2011-03-03|1093.40
#2011-03-04|1088.65
#2011-03-07|1081.48
#2011-03-08|1090.07
#2011-03-09|1089.53
#2011-03-10|1067.41
#2011-03-11|1067.50
#2011-03-14|1057.23
#2011-03-15|1033.89
#2011-03-16|1022.07
#2011-03-17|1035.49
#2011-03-18|1045.33
#2011-03-21|1060.88
#2011-03-22|1064.08
#2011-03-23|1060.47
#2011-03-24|1068.15
#2011-03-25|1067.21
#2011-03-28|1065.86
#2011-03-29|1061.91
#2011-03-30|1070.64
#2011-03-31|1067.40
#2011-04-01|1076.61
#2011-04-04|1077.07
#2011-04-05|1074.68
#2011-04-06|1087.36
#2011-04-07|1084.87
#2011-04-08|1088.81
#2011-04-11|1088.05
#2011-04-12|1078.51
#2011-04-13|1079.96
#2011-04-14|1073.70
#2011-04-15|1070.90
#2011-04-18|1050.77
#2011-04-19|1054.41
#2011-04-20|1068.43
#2011-04-21|1079.51
#2011-04-22| .
#2011-04-25|1077.69
#2011-04-26|1084.35
#2011-04-27|1086.17
#2011-04-28|1099.93
#2011-04-29|1100.49
#2011-05-02|1102.38
#2011-05-03|1097.80
#2011-05-04|1087.27
#2011-05-05|1072.10
#2011-05-06|1075.27
#2011-05-09|1066.35
#2011-05-10|1077.57
#2011-05-11|1070.99
#2011-05-12|1061.92
#2011-05-13|1052.08
#2011-05-16|1047.94
#2011-05-17|1045.69
#2011-05-18|1053.65
#2011-05-19|1057.11
#2011-05-20|1046.95
#2011-05-23|1026.88
#2011-05-24|1025.96
#2011-05-25|1030.70
#2011-05-26|1035.37
#2011-05-27|1047.35
#2011-05-30| .
#2011-05-31|1058.42
#2011-06-01|1039.43
#2011-06-02|1032.24
#2011-06-03|1031.84
#2011-06-06|1019.45
#2011-06-07|1021.43
#2011-06-08|1010.45
#2011-06-09|1014.13
#2011-06-10|1001.81
#2011-06-13|1005.38
#2011-06-14|1018.52
#2011-06-15| 998.99
#2011-06-16| 991.23
#2011-06-17|1001.20
#2011-06-20| 998.76
#2011-06-21|1013.88
#2011-06-22|1011.42
#2011-06-23| 991.53
#2011-06-24| 986.34
#2011-06-27| 990.02
#2011-06-28| 999.21
#2011-06-29|1018.37
#2011-06-30|1031.46
#2011-07-01|1045.69
#2011-07-04| .
#2011-07-05|1042.26
#2011-07-06|1033.45
#2011-07-07|1041.79
#2011-07-08|1030.49
#2011-07-11|1000.59
#2011-07-12| 994.23
#2011-07-13|1003.30
#2011-07-14| 994.85
#2011-07-15| 990.46
#2011-07-18| 972.43
#2011-07-19| 986.71
#2011-07-20|1002.18
#2011-07-21|1026.54
#2011-07-22|1028.83
#2011-07-25|1016.00
#2011-07-26|1019.48
#2011-07-27| 999.31
#2011-07-28| 998.56
#2011-07-29| 994.56
#2011-08-01| 988.72
#2011-08-02| 965.11
#2011-08-03| 959.08
#2011-08-04| 918.53
#2011-08-05| 899.29
#2011-08-08| 843.71
#2011-08-09| 875.70
#2011-08-10| 840.71
#2011-08-11| 871.42
#2011-08-12| 877.28
#2011-08-15| 899.08
#2011-08-16| 890.54
#2011-08-17| 894.52
#2011-08-18| 853.20
#2011-08-19| 838.37
#2011-08-22| 832.62
#2011-08-23| 849.61
#2011-08-24| 861.64
#2011-08-25| 857.23
#2011-08-26| 856.75
#2011-08-29| 882.84
#2011-08-30| 885.54
#2011-08-31| 900.11
#2011-09-01| 890.72
#2011-09-02| 863.19
#2011-09-05| .
#2011-09-06| 828.57
#2011-09-07| 857.92
#2011-09-08| 851.61
#2011-09-09| 821.53
#2011-09-12| 807.63
#2011-09-13| 817.83
#2011-09-14| 820.57
#2011-09-15| 844.18
#2011-09-16| 848.83
#2011-09-19| 825.31
#2011-09-20| 827.03
#2011-09-21| 804.36
#2011-09-22| 769.42
#2011-09-23| 777.60
#2011-09-26| 795.80
#2011-09-27| 821.94
#2011-09-28| 807.21
#2011-09-29| 821.84
#2011-09-30| 798.56
#2011-10-03| 768.65
#2011-10-04| 768.37
#2011-10-05| 783.04
#2011-10-06| 810.20
#2011-10-07| 804.58
#2011-10-10| 831.39
#2011-10-11| 833.46
#2011-10-12| 853.64
#2011-10-13| 839.20
#2011-10-14| 848.16
#2011-10-17| 834.30
#2011-10-18| 842.23
#2011-10-19| 844.46
#2011-10-20| 837.75
#2011-10-21| 859.88
#2011-10-24| 877.08
#2011-10-25| 861.30
#2011-10-26| 865.31
#2011-10-27| 921.26
#2011-10-28| 922.01
#2011-10-31| 889.10
#2011-11-01| 844.18
#2011-11-02| 858.62
#2011-11-03| 868.77
#2011-11-04| 863.97
#2011-11-07| 863.05
#2011-11-08| 873.14
#2011-11-09| 841.48
#2011-11-10| 835.63
#2011-11-11| 856.86
#2011-11-14| 844.93
#2011-11-15| 839.81
#2011-11-16| 828.88
#2011-11-17| 815.88
#2011-11-18| 813.71
#2011-11-21| 792.25
#2011-11-22| 787.60
#2011-11-23| 766.65
#2011-11-24| .
#2011-11-25| 765.95
#2011-11-28| 793.52
#2011-11-29| 796.08
#2011-11-30| 833.46
#2011-12-01| 831.22
#2011-12-02| 843.57
#2011-12-05| 857.54
#2011-12-06| 850.93
#2011-12-07| 857.05
#2011-12-08| 834.39
#2011-12-09| 844.56
#2011-12-12| 826.02
#2011-12-13| 815.23
#2011-12-14| 803.45
#2011-12-15| 806.31
#2011-12-16| 810.55
#2011-12-19| 799.20
#2011-12-20| 821.79
#2011-12-21| 824.15
#2011-12-22| 834.75
#2011-12-23| 839.90
#2011-12-26| .
#2011-12-27| 837.96
#2011-12-28| 824.24
#2011-12-29| 831.69
#2011-12-30| 834.92
#2012-01-02| .
#2012-01-03| 855.13
#2012-01-04| 849.95
#2012-01-05| 844.66
#2012-01-06| 838.04
#2012-01-09| 836.93
#2012-01-10| 853.42
#2012-01-11| 856.64
#2012-01-12| 862.49
#2012-01-13| 858.42
#2012-01-16| .
#2012-01-17| 863.25
#2012-01-18| 870.81
#2012-01-19| 888.68
#2012-01-20| 896.87
#2012-01-23| 905.98
#2012-01-24| 900.14
#2012-01-25| 902.61
#2012-01-26| 908.97
#2012-01-27| 907.35
#2012-01-30| 895.85
#2012-01-31| 899.89
#2012-02-01| 918.28
#2012-02-02| 923.90
#2012-02-03| 938.01
#2012-02-06| 935.68
#2012-02-07| 939.33
#2012-02-08| 944.68
#2012-02-09| 945.79
#2012-02-10| 930.52
#2012-02-13| 939.20
#2012-02-14| 930.27
#2012-02-15| 933.96
#2012-02-16| 937.07
#2012-02-17| 946.07
#2012-02-20| .
#2012-02-21| 950.01
#2012-02-22| 939.33
#2012-02-23| 944.99
#2012-02-24| 949.87
#2012-02-27| 949.44
#2012-02-28| 952.58
#2012-02-29| 951.26
#2012-03-01| 957.18
#2012-03-02| 953.89
#2012-03-05| 949.49
#2012-03-06| 924.10
#2012-03-07| 928.67
#2012-03-08| 944.36
#2012-03-09| 946.32
#2012-03-12| 941.77
#2012-03-13| 965.41
#2012-03-14| 968.36
#2012-03-15| 979.65
#2012-03-16| 986.70
#2012-03-19| 991.59
#2012-03-20| 985.73
#2012-03-21| 979.16
#2012-03-22| 970.05
#2012-03-23| 975.74
#2012-03-26| 986.38
#2012-03-27| 985.46
#2012-03-28| 980.45
#2012-03-29| 968.68
#2012-03-30| 971.64
#2012-04-02| 978.26
#2012-04-03| 970.70
#2012-04-04| 950.95
#2012-04-05| 948.44
#2012-04-06| .
#2012-04-09| 939.51
#2012-04-10| 921.24
#2012-04-11| 930.48
#2012-04-12| 944.98
#2012-04-13| 928.92
#2012-04-16| 928.44
#2012-04-17| 944.56
#2012-04-18| 939.26
#2012-04-19| 934.87
#2012-04-20| 937.72
#2012-04-23| 923.23
#2012-04-24| 933.17
#2012-04-25| 942.25
#2012-04-26| 945.79
#2012-04-27| 951.15
#2012-04-30| 946.34
#2012-05-01| 949.43
#2012-05-02| 941.93
#2012-05-03| 935.64
#2012-05-04| 924.11
#2012-05-07| 923.66
#2012-05-08| 915.12
#2012-05-09| 903.67
#2012-05-10| 910.88
#2012-05-11| 904.22
#2012-05-14| 887.44
#2012-05-15| 879.55
#2012-05-16| 868.75
#2012-05-17| 854.71
#2012-05-18| 842.74
#2012-05-21| 850.03
#2012-05-22| 860.68
#2012-05-23| 850.35
#2012-05-24| 853.64
#2012-05-25| 849.72
#2012-05-28| .
#2012-05-29| 858.76
#2012-05-30| 841.19
#2012-05-31| 841.81
#2012-06-01| 822.13
#2012-06-04| 818.44
#2012-06-05| 828.34
#2012-06-06| 850.63
#2012-06-07| 857.44
#2012-06-08| 854.89
#2012-06-11| 849.29
#2012-06-12| 854.14
#2012-06-13| 854.44
#2012-06-14| 860.44
#2012-06-15| 872.56
#2012-06-18| 870.77
#2012-06-19| 885.85
#2012-06-20| 891.91
#2012-06-21| 876.91
#2012-06-22| 877.57
#2012-06-25| 861.84
#2012-06-26| 863.06
#2012-06-27| 874.36
#2012-06-28| 871.98
#2012-06-29| 900.55
#2012-07-02| 907.03
#2012-07-03| 913.97
#2012-07-04| .
#2012-07-05| 903.56
#2012-07-06| 894.72
#2012-07-09| 890.07
#2012-07-10| 886.90
#2012-07-11| 891.47
#2012-07-12| 881.64
#2012-07-13| 896.52
#2012-07-16| 896.44
#2012-07-17| 899.88
#2012-07-18| 901.68
#2012-07-19| 903.58
#2012-07-20| 888.31
#2012-07-23| 872.71
#2012-07-24| 867.64
#2012-07-25| 868.95
#2012-07-26| 889.02
#2012-07-27| 905.70
#2012-07-30| 910.79
#2012-07-31| 908.19
#2012-08-01| 905.37
#2012-08-02| 894.37
#2012-08-03| 915.04
#2012-08-06| 920.69
#2012-08-07| 924.37
#2012-08-08| 924.68
#2012-08-09| 924.56
#2012-08-10| 923.85
#2012-08-13| 923.38
#2012-08-14| 924.30
#2012-08-15| 924.88
#2012-08-16| 933.37
#2012-08-17| 937.68
#2012-08-20| 936.68
#2012-08-21| 944.16
#2012-08-22| 939.04
#2012-08-23| 937.01
#2012-08-24| 935.33
#2012-08-27| 936.20
#2012-08-28| 935.54
#2012-08-29| 935.98
#2012-08-30| 928.37
#2012-08-31| 935.72
#2012-09-03| .
#2012-09-04| 933.77
#2012-09-05| 933.81
#2012-09-06| 953.76
#2012-09-07| 969.32
#2012-09-10| 966.07
#2012-09-11| 972.85
#2012-09-12| 980.67
#2012-09-13| 990.10
#2012-09-14|1009.23
#2012-09-17|1002.75
#2012-09-18| 994.95
#2012-09-19| 996.22
#2012-09-20| 987.62
#2012-09-21| 991.10
#2012-09-24| 987.93
#2012-09-25| 984.68
#2012-09-26| 968.68
#2012-09-27| 977.19
#2012-09-28| 971.29
#2012-10-01| 977.84
#2012-10-02| 978.18
#2012-10-03| 979.66
#2012-10-04| 991.14
#2012-10-05| 997.58
#2012-10-08| 990.51
#2012-10-09| 982.47
#2012-10-10| 979.92
#2012-10-11| 986.03
#2012-10-12| 980.76
#2012-10-15| 987.11
#2012-10-16| 999.93
#2012-10-17|1011.65
#2012-10-18|1013.62
#2012-10-19|1000.63
#2012-10-22|1000.71
#2012-10-23| 986.62
#2012-10-24| 987.56
#2012-10-25| 990.49
#2012-10-26| 985.27
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 989.16
#2012-11-01| 998.41
#2012-11-02| 995.76
#2012-11-05| 991.09
#2012-11-06| 998.83
#2012-11-07| 980.81
#2012-11-08| 973.51
#2012-11-09| 969.73
#2012-11-12| 970.05
#2012-11-13| 967.89
#2012-11-14| 957.04
#2012-11-15| 956.51
#2012-11-16| 955.00
#2012-11-19| 975.33
#2012-11-20| 976.49
#2012-11-21| 978.38
#2012-11-22| .
#2012-11-23| 994.30
#2012-11-26| 990.80
#2012-11-27| 988.78
#2012-11-28| 988.89
#2012-11-29| 998.56
#2012-11-30|1000.00
#2012-12-03|1001.26
#2012-12-04|1002.08
#2012-12-05|1007.23
#2012-12-06|1009.33
#2012-12-07|1012.29
#2012-12-10|1010.24
#2012-12-11|1014.97
#2012-12-12|1019.26
#2012-12-13|1017.61
#2012-12-14|1017.21
#2012-12-17|1026.64
#2012-12-18|1037.82
#2012-12-19|1043.18
#2012-12-20|1050.08
#2012-12-21|1041.72
#2012-12-24|1040.55
#2012-12-25|1041.57
#2012-12-26|1040.76
#2012-12-27|1040.38
#2012-12-28|1035.33
#2012-12-31|1041.06
#2013-01-01|1041.16
#2013-01-02|1065.64
#2013-01-03|1064.15
#2013-01-04|1071.71
#2013-01-07|1072.85
#2013-01-08|1068.84
#2013-01-09|1074.55
#2013-01-10|1085.64
#2013-01-11|1087.54
#2013-01-14|1087.01
#2013-01-15|1088.80
#2013-01-16|1085.03
#2013-01-17|1087.84
#2013-01-18|1088.57
#2013-01-21|1089.98
#2013-01-22|1094.03
#2013-01-23|1089.93
#2013-01-24|1096.66
#2013-01-25|1101.98
#2013-01-28|1101.50
#2013-01-29|1106.87
#2013-01-30|1106.90
#2013-01-31|1106.76
#2013-02-01|1114.28
#2013-02-04|1100.33
#2013-02-05|1104.02
#2013-02-06|1107.15
#2013-02-07|1101.30
#2013-02-08|1109.58
#2013-02-11|1107.59
#2013-02-12|1120.35
#2013-02-13|1119.43
#2013-02-14|1118.13
#2013-02-15|1112.50
#2013-02-18|1116.19
#2013-02-19|1125.36
#2013-02-20|1117.59
#2013-02-21|1100.11
#2013-02-22|1108.46
#2013-02-25|1098.74
#2013-02-26|1089.80
#2013-02-27|1101.15
#2013-02-28|1106.93
#2013-03-01|1103.82
#2013-03-04|1106.98
#2013-03-05|1118.69
#2013-03-06|1121.50
#2013-03-07|1124.14
#2013-03-08|1129.10
#2013-03-11|1136.34
#2013-03-12|1132.72
#2013-03-13|1129.50
#2013-03-14|1139.72
#2013-03-15|1144.37
#2013-03-18|1128.90
#2013-03-19|1120.86
#2013-03-20|1126.60
#2013-03-21|1120.68
#2013-03-22|1123.65
#2013-03-25|1119.14
#2013-03-26|1122.68
#2013-03-27|1118.33
#2013-03-28|1121.39
#2013-03-29|1120.66
#2013-04-01|1114.12
#2013-04-02|1125.12
#2013-04-03|1113.59
#2013-04-04|1113.96
#2013-04-05|1115.33
#2013-04-08|1121.87
#2013-04-09|1126.92
#2013-04-10|1144.91
#2013-04-11|1153.78
#2013-04-12|1148.70
#2013-04-15|1129.40
#2013-04-16|1134.61
#2013-04-17|1121.68
#2013-04-18|1114.12
#2013-04-19|1122.81
#2013-04-22|1124.97
#2013-04-23|1140.95
#2013-04-24|1150.05
#2013-04-25|1157.82
#2013-04-26|1156.33
#2013-04-29|1164.81
#2013-04-30|1175.43
#2013-05-01|1167.72
#2013-05-02|1170.85
#2013-05-03|1179.52
#2013-05-06|1182.73
#2013-05-07|1192.80
#2013-05-08|1200.77
#2013-05-09|1191.45
#2013-05-10|1188.51
#2013-05-13|1190.38
#2013-05-14|1195.91
#2013-05-15|1201.89
#2013-05-16|1198.33
#2013-05-17|1205.46
#2013-05-20|1210.26
#2013-05-21|1206.77
#2013-05-22|1197.82
#2013-05-23|1173.42
#2013-05-24|1171.28
#2013-05-27|1170.43
#2013-05-28|1177.82
#2013-05-29|1173.54
#2013-05-30|1178.06
#2013-05-31|1163.93
#2013-06-03|1160.86
#2013-06-04|1164.39
#2013-06-05|1144.85
#2013-06-06|1144.70
#2013-06-07|1158.38
#2013-06-10|1158.47
#2013-06-11|1146.76
#2013-06-12|1139.87
#2013-06-13|1149.38
#2013-06-14|1148.03
#2013-06-17|1157.87
#2013-06-18|1162.59
#2013-06-19|1156.23
#2013-06-20|1114.92
#2013-06-21|1110.20
#2013-06-24|1093.87
#2013-06-25|1107.06
#2013-06-26|1119.18
#2013-06-27|1129.61
#2013-06-28|1128.54
#2013-07-01|1137.30
#2013-07-02|1138.76
#2013-07-03|1131.94
#2013-07-04|1141.00
#2013-07-05|1144.45
#2013-07-08|1151.26
#2013-07-09|1160.86
#2013-07-10|1160.79
#2013-07-11|1176.88
#2013-07-12|1178.88
#2013-07-15|1183.33
#2013-07-16|1183.46
#2013-07-17|1186.19
#2013-07-18|1199.42
#2013-07-19|1201.51
#2013-07-22|1211.61
#2013-07-23|1211.17
#2013-07-24|1208.62
#2013-07-25|1208.09
#2013-07-26|1205.49
#2013-07-29|1197.36
#2013-07-30|1196.36
#2013-07-31|1191.98
#2013-08-01|1207.45
#2013-08-02|1215.19
#2013-08-05|1211.03
#2013-08-06|1207.65
#2013-08-07|1199.16
#2013-08-08|1208.25
#2013-08-09|1208.92
#2013-08-12|1204.55
#2013-08-13|1204.93
#2013-08-14|1208.13
#2013-08-15|1192.99
#2013-08-16|1195.40
#2013-08-19|1183.37
#2013-08-20|1183.23
#2013-08-21|1174.03
#2013-08-22|1181.31
#2013-08-23|1189.00
#2013-08-26|1183.52
#2013-08-27|1161.80
#2013-08-28|1157.08
#2013-08-29|1158.87
#2013-08-30|1150.52
#2013-09-02|1159.60
#2013-09-03|1165.16
#2013-09-04|1172.38
#2013-09-05|1174.36
#2013-09-06|1178.57
#2013-09-09|1192.45
#2013-09-10|1207.32
#2013-09-11|1211.81
#2013-09-12|1207.48
#2013-09-13|1206.45
#2013-09-16|1220.61
#2013-09-17|1221.63
#2013-09-18|1231.97
#2013-09-19|1242.12
#2013-09-20|1234.03
#2013-09-23|1226.39
#2013-09-24|1222.88
#2013-09-25|1225.31
#2013-09-26|1224.02
#2013-09-27|1223.03
#2013-09-30|1212.22
#2013-10-01|1222.31
#2013-10-02|1221.16
#2013-10-03|1215.77
#2013-10-04|1220.56
#2013-10-07|1210.37
#2013-10-08|1202.17
#2013-10-09|1203.49
#2013-10-10|1227.10
#2013-10-11|1237.97
#2013-10-14|1242.37
#2013-10-15|1240.50
#2013-10-16|1253.87
#2013-10-17|1269.85
#2013-10-18|1277.33
#2013-10-21|1276.86
#2013-10-22|1283.82
#2013-10-23|1272.29
#2013-10-24|1276.81
#2013-10-25|1275.97
#2013-10-28|1274.97
#2013-10-29|1275.43
#2013-10-30|1273.21
#2013-10-31|1262.76
#2013-11-01|1258.56
#2013-11-04|1260.30
#2013-11-05|1253.69
#2013-11-06|1259.75
#2013-11-07|1246.31
#2013-11-08|1253.73
#2013-11-11|1257.74
#2013-11-12|1252.43
#2013-11-13|1252.10
#2013-11-14|1262.54
#2013-11-15|1270.46
#2013-11-18|1275.95
#2013-11-19|1270.71
#2013-11-20|1265.71
#2013-11-21|1270.93
#2013-11-22|1275.93
#2013-11-25|1277.29
#2013-11-26|1277.48
#2013-11-27|1280.91
#2013-11-28|1284.76
#2013-11-29|1283.03
#2013-12-02|1276.78
#2013-12-03|1265.86
#2013-12-04|1258.64
#2013-12-05|1250.43
#2013-12-06|1262.08
#2013-12-09|1265.57
#2013-12-10|1263.30
#2013-12-11|1250.08
#2013-12-12|1241.61
#2013-12-13|1242.63
#2013-12-16|1250.84
#2013-12-17|1244.89
#2013-12-18|1263.70
#2013-12-19|1267.48
#2013-12-20|1276.48
#2013-12-23|1286.50
#2013-12-24|1287.35
#2013-12-25|1287.36
#2013-12-26|1290.55
#2013-12-27|1295.96
#2013-12-30|1298.89
#2013-12-31|1302.31
#2014-01-01|1302.36
#2014-01-02|1292.47
#2014-01-03|1295.54
#2014-01-06|1295.36
#2014-01-07|1300.11
#2014-01-08|1305.93
#2014-01-09|1305.07
#2014-01-10|1309.64
#2014-01-13|1304.85
#2014-01-14|1304.47
#2014-01-15|1315.38
#2014-01-16|1308.46
#2014-01-17|1308.23
#2014-01-20|1304.76
#2014-01-21|1306.15
#2014-01-22|1308.39
#2014-01-23|1295.39
#2014-01-24|1269.24
#2014-01-27|1256.08
#2014-01-28|1265.42
#2014-01-29|1259.37
#2014-01-30|1261.57
#2014-01-31|1250.44
#2014-02-03|1227.88
#2014-02-04|1229.65
#2014-02-05|1233.39
#2014-02-06|1249.90
#2014-02-07|1262.63
#2014-02-10|1265.15
#2014-02-11|1278.42
#2014-02-12|1282.70
#2014-02-13|1284.91
#2014-02-14|1287.61
#2014-02-17|1291.59
#2014-02-18|1298.33
#2014-02-19|1290.52
#2014-02-20|1286.53
#2014-02-21|1289.66
#2014-02-24|1295.23
#2014-02-25|1294.85
#2014-02-26|1289.95
#2014-02-27|1291.74
#2014-02-28|1299.01
#2014-03-03|1281.85
#2014-03-04|1301.14
#2014-03-05|1307.49
#2014-03-06|1317.20
#2014-03-07|1315.00
#2014-03-10|1311.42
#2014-03-11|1309.58
#2014-03-12|1302.61
#2014-03-13|1294.42
#2014-03-14|1282.25
#2014-03-17|1292.83
#2014-03-18|1300.47
#2014-03-19|1296.45
#2014-03-20|1296.26
#2014-03-21|1296.73
#2014-03-24|1293.51
#2014-03-25|1297.30
#2014-03-26|1295.17
#2014-03-27|1291.53
#2014-03-28|1296.65
#2014-03-31|1310.17
#2014-04-01|1319.13
#2014-04-02|1321.52
#2014-04-03|1321.15
#2014-04-04|1317.15
#2014-04-07|1302.30
#2014-04-08|1302.50
#2014-04-09|1307.93
#2014-04-10|1294.17
#2014-04-11|1280.32
#2014-04-14|1281.77
#2014-04-15|1281.30
#2014-04-16|1295.00
#2014-04-17|1300.22
#2014-04-18|1300.39
#2014-04-21|1299.00
#2014-04-22|1307.01
#2014-04-23|1306.34
#2014-04-24|1307.73
#2014-04-25|1296.33
#2014-04-28|1293.07
#2014-04-29|1303.67
#2014-04-30|1305.54
#2014-05-01|1309.35
#2014-05-02|1310.14
#2014-05-05|1306.47
#2014-05-06|1300.87
#2014-05-07|1302.04
#2014-05-08|1309.36
#2014-05-09|1303.04
#2014-05-12|1311.13
#2014-05-13|1312.31
#2014-05-14|1307.46
#2014-05-15|1295.24
#2014-05-16|1294.63
#2014-05-19|1294.62
#2014-05-20|1289.92
#2014-05-21|1294.67
#2014-05-22|1300.33
#2014-05-23|1305.74
#2014-05-26|1311.05
#2014-05-27|1317.74
#2014-05-28|1317.64
#2014-05-29|1320.19
#2014-05-30|1321.42
#2014-06-02|1324.22
#2014-06-03|1323.34
#2014-06-04|1326.02
#2014-06-05|1334.31
#2014-06-06|1346.29
#2014-06-09|1348.99
#2014-06-10|1347.13
#2014-06-11|1341.33
#2014-06-12|1337.69
#2014-06-13|1335.67
#2014-06-16|1331.28
#2014-06-17|1335.79
#2014-06-18|1339.90
#2014-06-19|1346.41
#2014-06-20|1343.72
#2014-06-23|1343.35
#2014-06-24|1335.35
#2014-06-25|1332.26
#2014-06-26|1330.17
#2014-06-27|1333.34
#2014-06-30|1334.36
#2014-07-01|1343.09
#2014-07-02|1345.59
#2014-07-03|1351.84
#2014-07-04|1349.87
#2014-07-07|1343.24
#2014-07-08|1331.85
#2014-07-09|1333.56
#2014-07-10|1323.76
#2014-07-11|1324.41
#2014-07-14|1333.37
#2014-07-15|1334.52
#2014-07-16|1339.82
#2014-07-17|1326.62
#2014-07-18|1332.69
#2014-07-21|1328.72
#2014-07-22|1335.05
#2014-07-23|1338.58
#2014-07-24|1344.53
#2014-07-25|1340.57
#2014-07-28|1340.92
#2014-07-29|1337.96
#2014-07-30|1338.03
#2014-07-31|1320.81
#2014-08-01|1310.45
#2014-08-04|1313.12
#2014-08-05|1302.96
#2014-08-06|1299.54
#2014-08-07|1293.54
#2014-08-08|1294.78
#2014-08-11|1302.86
#2014-08-12|1305.02
#2014-08-13|1313.35
#2014-08-14|1318.41
#2014-08-15|1314.54
#2014-08-18|1324.44
#2014-08-19|1327.54
#2014-08-20|1327.52
#2014-08-21|1338.10
#2014-08-22|1334.31
#2014-08-25|1341.84
#2014-08-26|1346.39
#2014-08-27|1348.00
#2014-08-28|1339.58
#2014-08-29|1343.94
#2014-09-01|1342.24
#2014-09-02|1344.28
#2014-09-03|1350.62
#2014-09-04|1350.77
#2014-09-05|1349.00
#2014-09-08|1345.65
#2014-09-09|1333.89
#2014-09-10|1335.81
#2014-09-11|1336.71
#2014-09-12|1332.90
#2014-09-15|1328.72
#2014-09-16|1328.14
#2014-09-17|1332.55
#2014-09-18|1341.53
#2014-09-19|1338.58
#2014-09-22|1327.95
#2014-09-23|1320.38
#2014-09-24|1322.14
#2014-09-25|1308.54
#2014-09-26|1310.78
#2014-09-29|1301.36
#2014-09-30|1299.46
#2014-10-01|1290.26
#2014-10-02|1281.38
#2014-10-03|1287.81
#2014-10-06|1292.70
#2014-10-07|1279.88
#2014-10-08|1288.65
#2014-10-09|1277.37
#2014-10-10|1260.24
#2014-10-13|1258.31
#2014-10-14|1257.85
#2014-10-15|1238.48
#2014-10-16|1235.10
#2014-10-17|1251.72
#2014-10-20|1260.26
#2014-10-21|1278.93
#2014-10-22|1276.51
#2014-10-23|1284.19
#2014-10-24|1291.21
#2014-10-27|1291.38
#2014-10-28|1305.20
#2014-10-29|1305.37
#2014-10-30|1308.52
#2014-10-31|1326.08
#2014-11-03|1320.36
#2014-11-04|1323.23
#2014-11-05|1328.39
#2014-11-06|1322.18
#2014-11-07|1320.20
#2014-11-10|1327.41
#2014-11-11|1325.98
#2014-11-12|1323.13
#2014-11-13|1323.52
#2014-11-14|1322.93
#2014-11-17|1320.86
#2014-11-18|1327.40
#2014-11-19|1323.95
#2014-11-20|1321.30
#2014-11-21|1329.62
#2014-11-24|1335.20
#2014-11-25|1339.15
#2014-11-26|1343.69
#2014-11-27|1343.32
#2014-11-28|1341.81
#2014-12-01|1331.47
#2014-12-02|1338.28
#2014-12-03|1341.47
#2014-12-04|1338.07
#2014-12-05|1345.69
#2014-12-08|1344.52
#2014-12-09|1339.89
#2014-12-10|1325.27
#2014-12-11|1323.64
#2014-12-12|1303.34
#2014-12-15|1285.59
#2014-12-16|1286.04
#2014-12-17|1296.14
#2014-12-18|1317.37
#2014-12-19|1324.19
#2014-12-22|1331.42
#2014-12-23|1334.86
#2014-12-24|1335.72
#2014-12-25|1335.44
#2014-12-26|1336.17
#2014-12-29|1339.70
#2014-12-30|1334.87
#2014-12-31|1325.77
#2015-01-01|1325.77
#2015-01-02|1323.89
#2015-01-05|1298.27
#2015-01-06|1281.07
#2015-01-07|1283.72
#2015-01-08|1302.01
#2015-01-09|1289.94
#2015-01-12|1284.76
#2015-01-13|1286.81
#2015-01-14|1272.26
#2015-01-15|1268.48
#2015-01-16|1273.89
#2015-01-19|1278.83
#2015-01-20|1278.31
#2015-01-21|1281.99
#2015-01-22|1299.64
#2015-01-23|1293.73
#2015-01-26|1296.95
#2015-01-27|1294.82
#2015-01-28|1279.55
#2015-01-29|1281.56
#2015-01-30|1266.77
#2015-02-02|1279.87
#2015-02-03|1299.23
#2015-02-04|1300.93
#2015-02-05|1312.34
#2015-02-06|1314.28
#2015-02-09|1307.30
#2015-02-10|1311.44
#2015-02-11|1306.42
#2015-02-12|1323.82
#2015-02-13|1332.68
#2015-02-16|1335.06
#2015-02-17|1336.63
#2015-02-18|1338.45
#2015-02-19|1338.06
#2015-02-20|1342.91
#2015-02-23|1341.08
#2015-02-24|1344.46
#2015-02-25|1348.00
#2015-02-26|1344.74
#2015-02-27|1344.12
#2015-03-02|1348.89
#2015-03-03|1343.04
#2015-03-04|1335.13
#2015-03-05|1337.52
#2015-03-06|1326.58
#2015-03-09|1326.17
#2015-03-10|1303.56
#2015-03-11|1306.01
#2015-03-12|1326.22
#2015-03-13|1318.39
#2015-03-16|1331.50
#2015-03-17|1328.89
#2015-03-18|1336.23
#2015-03-19|1334.41
#2015-03-20|1358.07
#2015-03-23|1360.82
#2015-03-24|1358.77
#2015-03-25|1349.02
#2015-03-26|1338.34
#2015-03-27|1333.95
#2015-03-30|1342.32
#2015-03-31|1333.44
#2015-04-01|1335.72
#2015-04-02|1346.64
#2015-04-03|1348.92
#2015-04-06|1354.01
#2015-04-07|1350.46
#2015-04-08|1354.13
#2015-04-09|1353.26
#2015-04-10|1354.50
#2015-04-13|1353.89
#2015-04-14|1358.74
#2015-04-15|1359.49
#2015-04-16|1365.59
#2015-04-17|1351.23
#2015-04-20|1355.12
#2015-04-21|1354.53
#2015-04-22|1361.38
#2015-04-23|1364.33
#2015-04-24|1368.17
#2015-04-27|1372.09
#2015-04-28|1377.05
#2015-04-29|1374.12
#2015-04-30|1361.54
#2015-05-01|1362.92
#2015-05-04|1367.61
#2015-05-05|1357.34
#2015-05-06|1357.04
#2015-05-07|1357.70
#2015-05-08|1378.65
#2015-05-11|1376.65
#2015-05-12|1370.65
#2015-05-13|1376.30
#2015-05-14|1384.58
#2015-05-15|1385.76
#2015-05-18|1386.24
#2015-05-19|1386.05
#2015-05-20|1384.04
#2015-05-21|1383.93
#2015-05-22|1378.81
#2015-05-25|1376.94
#2015-05-26|1363.15
#2015-05-27|1370.58
#2015-05-28|1368.35
#2015-05-29|1359.11
#2015-06-01|1358.32
#2015-06-02|1363.55
#2015-06-03|1371.49
#2015-06-04|1362.42
#2015-06-05|1352.08
#2015-06-08|1347.05
#2015-06-09|1348.37
#2015-06-10|1368.72
#2015-06-11|1372.26
#2015-06-12|1368.95
#2015-06-15|1358.64
#2015-06-16|1361.63
#2015-06-17|1357.94
#2015-06-18|1371.17
#2015-06-19|1365.98
#2015-06-22|1385.26
#2015-06-23|1386.86
#2015-06-24|1379.54
#2015-06-25|1375.91
#2015-06-26|1375.65
#2015-06-29|1340.61
#2015-06-30|1341.59
#2015-07-01|1355.40
#2015-07-02|1352.46
#2015-07-03|1349.68
#2015-07-06|1334.88
#2015-07-07|1327.11
#2015-07-08|1312.59
#2015-07-09|1325.02
#2015-07-10|1346.73
#2015-07-13|1357.95
#2015-07-14|1364.87
#2015-07-15|1369.19
#2015-07-16|1381.44
#2015-07-17|1378.65
#2015-07-20|1380.93
#2015-07-21|1380.42
#2015-07-22|1377.63
#2015-07-23|1372.56
#2015-07-24|1361.92
#2015-07-27|1351.74
#2015-07-28|1356.69
#2015-07-29|1366.48
#2015-07-30|1366.34
#2015-07-31|1370.14
#2015-08-03|1367.43
#2015-08-04|1366.25
#2015-08-05|1366.78
#2015-08-06|1362.16
#2015-08-07|1358.43
#2015-08-10|1370.16
#2015-08-11|1359.41
#2015-08-12|1348.52
#2015-08-13|1350.32
#2015-08-14|1354.38
#2015-08-17|1353.74
#2015-08-18|1351.66
#2015-08-19|1340.04
#2015-08-20|1318.64
#2015-08-21|1284.68
#2015-08-24|1229.52
#2015-08-25|1231.24
#2015-08-26|1251.73
#2015-08-27|1276.37
#2015-08-28|1277.72
#2015-08-31|1267.67
#2015-09-01|1232.39
#2015-09-02|1239.36
#2015-09-03|1246.03
#2015-09-04|1222.43
#2015-09-07|1223.30
#2015-09-08|1246.73
#2015-09-09|1252.23
#2015-09-10|1247.98
#2015-09-11|1251.73
#2015-09-14|1247.31
#2015-09-15|1255.32
#2015-09-16|1267.39
#2015-09-17|1262.38
#2015-09-18|1244.94
#2015-09-21|1246.46
#2015-09-22|1227.10
#2015-09-23|1223.38
#2015-09-24|1216.24
#2015-09-25|1231.05
#2015-09-28|1208.43
#2015-09-29|1201.98
#2015-09-30|1221.66
#2015-10-01|1228.63
#2015-10-02|1232.06
#2015-10-05|1256.61
#2015-10-06|1259.84
#2015-10-07|1272.09
#2015-10-08|1276.32
#2015-10-09|1280.61
#2015-10-12|1282.72
#2015-10-13|1269.74
#2015-10-14|1261.32
#2015-10-15|1281.92
#2015-10-16|1290.63
#2015-10-19|1288.92
#2015-10-20|1291.35
#2015-10-21|1285.31
#2015-10-22|1295.31
#2015-10-23|1307.07
#2015-10-26|1306.04
#2015-10-27|1298.38
#2015-10-28|1314.57
#2015-10-29|1302.98
#2015-10-30|1296.13
#2015-11-02|1302.80
#2015-11-03|1301.36
#2015-11-04|1298.53
#2015-11-05|1299.17
#2015-11-06|1302.22
#2015-11-09|1292.53
#2015-11-10|1292.39
#2015-11-11|1295.88
#2015-11-12|1280.79
#2015-11-13|1269.37
#2015-11-16|1273.89
#2015-11-17|1280.98
#2015-11-18|1290.91
#2015-11-19|1302.17
#2015-11-20|1301.75
#2015-11-23|1297.01
#2015-11-24|1292.52
#2015-11-25|1293.49
#2015-11-26|1297.63
#2015-11-27|1296.35
#2015-11-30|1292.45
#2015-12-01|1307.55
#2015-12-02|1296.60
#2015-12-03|1284.52
#2015-12-04|1298.99
#2015-12-07|1290.21
#2015-12-08|1273.24
#2015-12-09|1267.09
#2015-12-10|1263.72
#2015-12-11|1242.35
#2015-12-14|1234.59
#2015-12-15|1251.67
#2015-12-16|1270.18
#2015-12-17|1264.06
#2015-12-18|1247.26
#2015-12-21|1250.44
#2015-12-22|1258.19
#2015-12-23|1271.86
#2015-12-24|1276.56
#2015-12-25|1275.80
#2015-12-28|1273.77
#2015-12-29|1284.26
#2015-12-30|1277.00
#2015-12-31|1266.61
#2016-01-01|1266.61
#2016-01-04|1238.09
#2016-01-05|1238.27
#2016-01-06|1222.20
#2016-01-07|1193.73
#2016-01-08|1178.90
#2016-01-11|1177.77
#2016-01-12|1177.42
#2016-01-13|1166.93
#2016-01-14|1162.54
#2016-01-15|1138.73
#2016-01-18|1129.17
#2016-01-19|1132.83
#2016-01-20|1102.66
#2016-01-21|1102.44
#2016-01-22|1130.44
#2016-01-25|1113.89
#2016-01-26|1125.51
#2016-01-27|1125.59
#2016-01-28|1124.23
#2016-01-29|1148.64
#2016-02-01|1143.90
#2016-02-02|1117.81
#2016-02-03|1112.68
#2016-02-04|1127.03
#2016-02-05|1110.83
#2016-02-08|1082.50
#2016-02-09|1068.67
#2016-02-10|1070.10
#2016-02-11|1044.46
#2016-02-12|1067.60
#2016-02-15|1082.33
#2016-02-16|1094.12
#2016-02-17|1109.69
#2016-02-18|1107.97
#2016-02-19|1103.86
#2016-02-22|1118.00
#2016-02-23|1102.87
#2016-02-24|1092.93
#2016-02-25|1110.13
#2016-02-26|1116.84
#2016-02-29|1111.11
#2016-03-01|1136.93
#2016-03-02|1154.19
#2016-03-03|1167.47
#2016-03-04|1174.91
#2016-03-07|1173.07
#2016-03-08|1160.73
#2016-03-09|1161.88
#2016-03-10|1161.78
#2016-03-11|1192.99
#2016-03-14|1192.81
#2016-03-15|1185.60
#2016-03-16|1181.75
#2016-03-17|1203.56
#2016-03-18|1208.70
#2016-03-21|1204.80
#2016-03-22|1201.17
#2016-03-23|1188.83
#2016-03-24|1174.30
#2016-03-25|1175.27
#2016-03-28|1179.88
#2016-03-29|1181.36
#2016-03-30|1194.71
#2016-03-31|1193.66
#2016-04-01|1185.42
#2016-04-04|1183.94
#2016-04-05|1163.39
#2016-04-06|1168.48
#2016-04-07|1154.11
#2016-04-08|1164.14
#2016-04-11|1169.15
#2016-04-12|1181.20
#2016-04-13|1208.84
#2016-04-14|1215.75
#2016-04-15|1213.75
#2016-04-18|1216.07
#2016-04-19|1232.26
#2016-04-20|1239.81
#2016-04-21|1235.96
#2016-04-22|1240.95
#2016-04-25|1238.02
#2016-04-26|1245.98
#2016-04-27|1242.22
#2016-04-28|1234.39
#2016-04-29|1227.71
#2016-05-02|1231.48
#2016-05-03|1214.12
#2016-05-04|1203.91
#2016-05-05|1200.15
#2016-05-06|1199.49
#2016-05-09|1198.24
#2016-05-10|1212.70
#2016-05-11|1203.78
#2016-05-12|1201.10
#2016-05-13|1188.29
#2016-05-16|1194.38
#2016-05-17|1191.64
#2016-05-18|1203.00
#2016-05-19|1190.99
#2016-05-20|1200.56
#2016-05-23|1198.10
#2016-05-24|1215.15
#2016-05-25|1229.77
#2016-05-26|1228.44
#2016-05-27|1233.21
#2016-05-30|1232.87
#2016-05-31|1229.11
#2016-06-01|1227.22
#2016-06-02|1225.55
#2016-06-03|1222.87
#2016-06-06|1227.46
#2016-06-07|1231.82
#2016-06-08|1234.71
#2016-06-09|1223.04
#2016-06-10|1202.47
#2016-06-13|1185.36
#2016-06-14|1165.38
#2016-06-15|1168.32
#2016-06-16|1161.78
#2016-06-17|1173.32
#2016-06-20|1197.66
#2016-06-21|1203.32
#2016-06-22|1204.57
#2016-06-23|1227.28
#2016-06-24|1144.04
#2016-06-27|1102.75
#2016-06-28|1124.74
#2016-06-29|1151.00
#2016-06-30|1162.66
#2016-07-01|1163.37
#2016-07-04|1161.52
#2016-07-05|1142.51
#2016-07-06|1133.36
#2016-07-07|1137.73
#2016-07-08|1153.40
#2016-07-11|1167.11
#2016-07-12|1186.18
#2016-07-13|1189.36
#2016-07-14|1199.29
#2016-07-15|1198.91
#2016-07-18|1202.23
#2016-07-19|1199.59
#2016-07-20|1205.34
#2016-07-21|1204.67
#2016-07-22|1205.46
#2016-07-25|1204.41
#2016-07-26|1205.98
#2016-07-27|1206.96
#2016-07-28|1206.94
#2016-07-29|1219.17
#2016-08-01|1216.18
#2016-08-02|1204.16
#2016-08-03|1202.86
#2016-08-04|1206.89
#2016-08-05|1220.07
#2016-08-08|1228.82
#2016-08-09|1235.79
#2016-08-10|1234.49
#2016-08-11|1235.17
#2016-08-12|1234.35
#2016-08-15|1238.11
#2016-08-16|1232.14
#2016-08-17|1233.04
#2016-08-18|1235.27
#2016-08-19|1229.95
#2016-08-22|1231.46
#2016-08-23|1238.74
#2016-08-24|1238.02
#2016-08-25|1238.65
#2016-08-26|1238.94
#2016-08-29|1239.41
#2016-08-30|1246.82
#2016-08-31|1250.44
#2016-09-01|1253.59
#2016-09-02|1261.29
#2016-09-05|1264.16
#2016-09-06|1266.34
#2016-09-07|1268.17
#2016-09-08|1269.06
#2016-09-09|1249.62
#2016-09-12|1247.09
#2016-09-13|1227.74
#2016-09-14|1224.00
#2016-09-15|1230.98
#2016-09-16|1221.71
#2016-09-19|1230.78
#2016-09-20|1229.89
#2016-09-21|1245.52
#2016-09-22|1259.08
#2016-09-23|1250.71
#2016-09-26|1236.89
#2016-09-27|1236.56
#2016-09-28|1238.76
#2016-09-29|1232.93
#2016-09-30|1236.42
#2016-10-03|1233.97
#2016-10-04|1232.77
#2016-10-05|1239.20
#2016-10-06|1239.01
#2016-10-07|1237.64
#2016-10-10|1242.51
#2016-10-11|1229.55
#2016-10-12|1228.93
#2016-10-13|1219.30
#2016-10-14|1226.27
#2016-10-17|1223.09
#2016-10-18|1235.27
#2016-10-19|1243.80
#2016-10-20|1243.60
#2016-10-21|1242.32
#2016-10-24|1248.68
#2016-10-25|1247.21
#2016-10-26|1247.87
#2016-10-27|1244.62
#2016-10-28|1242.32
#2016-10-31|1244.09
#2016-11-01|1238.28
#2016-11-02|1225.85
#2016-11-03|1227.57
#2016-11-04|1220.55
#2016-11-07|1240.73
#2016-11-08|1243.79
#2016-11-09|1254.99
#2016-11-10|1281.33
#2016-11-11|1287.43
#2016-11-14|1298.27
#2016-11-15|1299.96
#2016-11-16|1292.09
#2016-11-17|1299.55
#2016-11-18|1293.86
#2016-11-21|1299.69
#2016-11-22|1305.97
#2016-11-23|1305.13
#2016-11-24|1306.51
#2016-11-25|1308.78
#2016-11-28|1299.06
#2016-11-29|1303.98
#2016-11-30|1307.23
#2016-12-01|1316.76
#2016-12-02|1314.88
#2016-12-05|1324.39
#2016-12-06|1341.44
#2016-12-07|1364.74
#2016-12-08|1375.37
#2016-12-09|1374.67
#2016-12-12|1367.99
#2016-12-13|1373.65
#2016-12-14|1366.02
#2016-12-15|1360.06
#2016-12-16|1357.40
#2016-12-19|1357.59
#2016-12-20|1364.10
#2016-12-21|1362.34
#2016-12-22|1359.39
#2016-12-23|1359.23
#2016-12-26|1358.58
#2016-12-27|1359.11
#2016-12-28|1349.77
#2016-12-29|1348.65
#2016-12-30|1353.98
#2017-01-02|1355.35
#2017-01-03|1362.73
#2017-01-04|1380.89
#2017-01-05|1382.65
#2017-01-06|1382.86
#2017-01-09|1372.95
#2017-01-10|1374.97
#2017-01-11|1373.01
#2017-01-12|1375.42
#2017-01-13|1380.96
#2017-01-16|1375.41
#2017-01-17|1367.16
#2017-01-18|1370.78
#2017-01-19|1361.44
#2017-01-20|1367.87
#2017-01-23|1366.84
#2017-01-24|1376.05
#2017-01-25|1392.55
#2017-01-26|1395.40
#2017-01-27|1392.47
#2017-01-30|1381.66
#2017-01-31|1379.71
#2017-02-01|1379.80
#2017-02-02|1378.82
#2017-02-03|1396.55
#2017-02-06|1388.29
#2017-02-07|1384.74
#2017-02-08|1383.53
#2017-02-09|1392.05
#2017-02-10|1396.51
#2017-02-13|1404.45
#2017-02-14|1409.64
#2017-02-15|1420.64
#2017-02-16|1423.64
#2017-02-17|1420.31
#2017-02-20|1421.76
#2017-02-21|1422.79
#2017-02-22|1422.62
#2017-02-23|1425.63
#2017-02-24|1415.40
#2017-02-27|1415.76
#2017-02-28|1412.97
#2017-03-01|1432.44
#2017-03-02|1421.93
#2017-03-03|1424.84
#2017-03-06|1420.82
#2017-03-07|1417.00
#2017-03-08|1413.07
#2017-03-09|1414.55
#2017-03-10|1419.92
#2017-03-13|1423.11
#2017-03-14|1417.48
#2017-03-15|1421.84
#2017-03-16|1434.12
#2017-03-17|1428.84
#2017-03-20|1422.75
#2017-03-21|1404.97
#2017-03-22|1394.87
#2017-03-23|1400.44
#2017-03-24|1400.98
#2017-03-27|1397.02
#2017-03-28|1411.56
#2017-03-29|1405.24
#2017-03-30|1413.07
#2017-03-31|1405.95
#2017-04-03|1399.43
#2017-04-04|1396.66
#2017-04-05|1392.07
#2017-04-06|1394.73
#2017-04-07|1391.86
#2017-04-10|1391.69
#2017-04-11|1392.90
#2017-04-12|1386.92
#2017-04-13|1377.49
#2017-04-14|1377.27
#2017-04-17|1391.81
#2017-04-18|1383.82
#2017-04-19|1384.02
#2017-04-20|1397.77
#2017-04-21|1393.39
#2017-04-24|1423.06
#2017-04-25|1431.97
#2017-04-26|1432.02
#2017-04-27|1425.91
#2017-04-28|1417.35
#2017-05-01|1423.12
#2017-05-02|1425.45
#2017-05-03|1425.70
#2017-05-04|1429.00
#2017-05-05|1433.08
#2017-05-08|1432.24
#2017-05-09|1423.76
#2017-05-10|1426.71
#2017-05-11|1421.19
#2017-05-12|1418.06
#2017-05-15|1428.21
#2017-05-16|1429.67
#2017-05-17|1406.13
#2017-05-18|1402.22
#2017-05-19|1413.27
#2017-05-22|1418.97
#2017-05-23|1424.59
#2017-05-24|1424.26
#2017-05-25|1427.83
#2017-05-26|1423.18
#2017-05-29|1421.63
#2017-05-30|1415.02
#2017-05-31|1412.42
#2017-06-01|1421.52
#2017-06-02|1428.79
#2017-06-05|1425.82
#2017-06-06|1420.15
#2017-06-07|1427.58
#2017-06-08|1435.36
#2017-06-09|1448.31
#2017-06-12|1446.47
#2017-06-13|1455.76
#2017-06-14|1459.06
#2017-06-15|1446.90
#2017-06-16|1451.09
#2017-06-19|1459.83
#2017-06-20|1447.40
#2017-06-21|1437.58
#2017-06-22|1435.54
#2017-06-23|1435.67
#2017-06-26|1440.56
#2017-06-27|1444.67
#2017-06-28|1462.09
#2017-06-29|1468.89
#2017-06-30|1462.94
#2017-07-03|1475.37
#2017-07-04|1476.07
#2017-07-05|1475.32
#2017-07-06|1471.35
#2017-07-07|1472.99
#2017-07-10|1473.54
#2017-07-11|1469.48
#2017-07-12|1476.43
#2017-07-13|1483.89
#2017-07-14|1487.45
#2017-07-17|1487.50
#2017-07-18|1485.60
#2017-07-19|1491.43
#2017-07-20|1495.25
#2017-07-21|1492.71
#2017-07-24|1494.65
#2017-07-25|1506.96
#2017-07-26|1504.49
#2017-07-27|1504.66
#2017-07-28|1502.30
#2017-07-31|1507.70
#2017-08-01|1520.31
#2017-08-02|1518.29
#2017-08-03|1515.20
#2017-08-04|1516.04
#2017-08-07|1516.92
#2017-08-08|1514.06
#2017-08-09|1507.60
#2017-08-10|1489.42
#2017-08-11|1479.30
#2017-08-14|1495.41
#2017-08-15|1493.41
#2017-08-16|1495.92
#2017-08-17|1481.79
#2017-08-18|1477.92
#2017-08-21|1477.37
#2017-08-22|1482.99
#2017-08-23|1481.49
#2017-08-24|1481.71
#2017-08-25|1487.47
#2017-08-28|1484.77
#2017-08-29|1477.46
#2017-08-30|1477.53
#2017-08-31|1483.56
#2017-09-01|1489.06
#2017-09-04|1484.75
#2017-09-05|1468.03
#2017-09-06|1467.15
#2017-09-07|1461.50
#2017-09-08|1468.40
#2017-09-11|1486.03
#2017-09-12|1497.22
#2017-09-13|1496.02
#2017-09-14|1493.45
#2017-09-15|1497.12
#2017-09-18|1504.22
#2017-09-19|1510.40
#2017-09-20|1515.09
#2017-09-21|1514.29
#2017-09-22|1518.38
#2017-09-25|1510.30
#2017-09-26|1504.22
#2017-09-27|1515.43
#2017-09-28|1520.19
#2017-09-29|1526.54
#2017-10-02|1529.83
#2017-10-03|1533.84
#2017-10-04|1529.89
#2017-10-05|1535.85
#2017-10-06|1536.93
#2017-10-09|1536.04
#2017-10-10|1543.57
#2017-10-11|1544.32
#2017-10-12|1541.60
#2017-10-13|1543.09
#2017-10-16|1546.33
#2017-10-17|1540.33
#2017-10-18|1546.25
#2017-10-19|1548.90
#2017-10-20|1553.36
#2017-10-23|1547.44
#2017-10-24|1551.97
#2017-10-25|1548.86
#2017-10-26|1551.85
#2017-10-27|1549.12
#2017-10-30|1548.01
#2017-10-31|1546.18
#2017-11-01|1548.21
#2017-11-02|1556.87
#2017-11-03|1550.33
#2017-11-06|1547.69
#2017-11-07|1542.01
#2017-11-08|1540.67
#2017-11-09|1538.62
#2017-11-10|1537.70
#2017-11-13|1534.10
#2017-11-14|1532.82
#2017-11-15|1530.55
#2017-11-16|1534.92
#2017-11-17|1533.70
#2017-11-20|1534.96
#2017-11-21|1541.63
#2017-11-22|1543.16
#2017-11-23|1545.61
#2017-11-24|1549.80
#2017-11-27|1546.26
#2017-11-28|1558.19
#2017-11-29|1572.98
#2017-11-30|1577.04
#2017-12-01|1572.34
#2017-12-04|1581.25
#2017-12-05|1574.80
#2017-12-06|1566.48
#2017-12-07|1570.62
#2017-12-08|1579.85
#2017-12-11|1582.76
#2017-12-12|1590.76
#2017-12-13|1587.95
#2017-12-14|1581.14
#2017-12-15|1586.04
#2017-12-18|1601.88
#2017-12-19|1593.62
#2017-12-20|1591.97
#2017-12-21|1598.27
#2017-12-22|1596.87
#2017-12-25|1596.44
#2017-12-26|1596.23
#2017-12-27|1598.97
#2017-12-28|1604.03
#2017-12-29|1602.78
#2018-01-01|1602.84
#2018-01-02|1604.82
#2018-01-03|1607.94
#2018-01-04|1621.91
#2018-01-05|1629.34
#2018-01-08|1629.60
#2018-01-09|1634.41
#2018-01-10|1645.63
#2018-01-11|1651.61
#2018-01-12|1660.56
#2018-01-15|1668.57
#2018-01-16|1665.52
#2018-01-17|1672.10
#2018-01-18|1669.31
#2018-01-19|1678.87
#2018-01-22|1689.00
#2018-01-23|1696.40
#2018-01-24|1703.03
#2018-01-25|1704.84
#2018-01-26|1706.91
#2018-01-29|1696.96
#2018-01-30|1682.89
#2018-01-31|1686.16
#2018-02-01|1692.48
#2018-02-02|1665.15
#2018-02-05|1614.42
#2018-02-06|1599.94
#2018-02-07|1606.36
#2018-02-08|1567.53
#2018-02-09|1570.86
#2018-02-12|1585.50
#2018-02-13|1590.95
#2018-02-14|1612.04
#2018-02-15|1626.86
#2018-02-16|1632.01
#2018-02-19|1633.06
#2018-02-20|1625.60
#2018-02-21|1623.31
#2018-02-22|1616.46
#2018-02-23|1631.54
#2018-02-26|1643.94
#2018-02-27|1633.25
#2018-02-28|1616.60
#2018-03-01|1598.49
#2018-03-02|1594.90
#2018-03-05|1603.34
#2018-03-06|1613.93
#2018-03-07|1613.57
#2018-03-08|1618.14
#2018-03-09|1636.92
#2018-03-12|1641.79
#2018-03-13|1633.51
#2018-03-14|1621.75
#2018-03-15|1622.28
#2018-03-16|1623.28
#2018-03-19|1612.82
#2018-03-20|1616.11
#2018-03-21|1613.17
#2018-03-22|1581.30
#2018-03-23|1549.17
#2018-03-26|1571.10
#2018-03-27|1562.06
#2018-03-28|1560.00
#2018-03-29|1568.94
#2018-03-30|1569.31
#2018-04-02|1552.90
#2018-04-03|1558.13
#2018-04-04|1563.72
#2018-04-05|1576.59
#2018-04-06|1557.49
#2018-04-09|1564.90
#2018-04-10|1581.24
#2018-04-11|1573.61
#2018-04-12|1582.93
#2018-04-13|1576.46
#2018-04-16|1580.61
#2018-04-17|1583.48
#2018-04-18|1585.41
#2018-04-19|1593.49
#2018-04-20|1588.59
#2018-04-23|1589.16
#2018-04-24|1586.53
#2018-04-25|1579.32
#2018-04-26|1582.42
#2018-04-27|1585.00
#2018-04-30|1581.39
#2018-05-01|1579.06
#2018-05-02|1573.31
#2018-05-03|1564.09
#2018-05-04|1572.32
#2018-05-07|1578.38
#2018-05-08|1580.88
#2018-05-09|1593.12
#2018-05-10|1601.25
#2018-05-11|1607.13
#2018-05-14|1606.17
#2018-05-15|1597.41
#2018-05-16|1592.80
#2018-05-17|1592.20
#2018-05-18|1584.33
#2018-05-21|1589.82
#2018-05-22|1597.32
#2018-05-23|1585.64
#2018-05-24|1577.61
#2018-05-25|1570.87
#2018-05-28|1567.76
#2018-05-29|1534.50
#2018-05-30|1546.20
#2018-05-31|1539.58
#2018-06-01|1551.10
#2018-06-04|1563.84
#2018-06-05|1555.27
#2018-06-06|1573.11
#2018-06-07|1575.83
#2018-06-08|1572.99
#2018-06-11|1575.84
#2018-06-12|1573.64
#2018-06-13|1566.86
#2018-06-14|1559.57
#2018-06-15|1550.54
#2018-06-18|1547.68
#2018-06-19|1540.10
#2018-06-20|1544.84
#2018-06-21|1538.29
#2018-06-22|1542.99
#2018-06-25|1525.47
#2018-06-26|1524.77
#2018-06-27|1510.42
#2018-06-28|1513.72
#2018-06-29|1519.35
#2018-07-02|1514.62
#2018-07-03|1515.08
#2018-07-04|1515.61
#2018-07-05|1523.08
#2018-07-06|1531.46
#2018-07-09|1549.28
#2018-07-10|1544.53
#2018-07-11|1534.57
#2018-07-12|1535.90
#2018-07-13|1532.77
#2018-07-16|1542.20
#2018-07-17|1542.76
#2018-07-18|1550.90
#2018-07-19|1542.45
#2018-07-20|1547.56
#2018-07-23|1557.20
#2018-07-24|1564.88
#2018-07-25|1566.32
#2018-07-26|1568.59
#2018-07-27|1569.45
#2018-07-30|1570.62
#2018-07-31|1568.86
#2018-08-01|1569.01
#2018-08-02|1560.67
#2018-08-03|1564.79
#2018-08-06|1564.18
#2018-08-07|1570.07
#2018-08-08|1572.46
#2018-08-09|1570.04
#2018-08-10|1549.25
#2018-08-13|1536.80
#2018-08-14|1543.54
#2018-08-15|1532.39
#2018-08-16|1546.08
#2018-08-17|1551.41
#2018-08-20|1556.20
#2018-08-21|1561.05
#2018-08-22|1561.95
#2018-08-23|1553.83
#2018-08-24|1558.81
#2018-08-27|1572.47
#2018-08-28|1575.19
#2018-08-29|1577.36
#2018-08-30|1567.71
#2018-08-31|1563.30
#2018-09-03|1561.56
#2018-09-04|1559.54
#2018-09-05|1627.26
#2018-09-06|1551.64
#2018-09-07|1544.19
#2018-09-10|1546.28
#2018-09-11|1546.43
#2018-09-12|1542.51
#2018-09-13|1546.37
#2018-09-14|1552.79
#2018-09-17|1552.40
#2018-09-18|1558.28
#2018-09-19|1571.64
#2018-09-20|1587.25
#2018-09-21|1590.21
#2018-09-24|1578.15
#2018-09-25|1576.85
#2018-09-26|1565.87
#2018-09-27|1559.41
#2018-09-28|1548.79
#2018-10-01|1545.07
#2018-10-02|1537.07
#2018-10-03|1539.84
#2018-10-04|1539.38
#2018-10-05|1532.04
#2018-10-08|1529.51
#2018-10-09|1527.13
#2018-10-10|1503.38
#2018-10-11|1463.43
#2018-10-12|1464.31
#2018-10-15|1459.24
#2018-10-16|1478.30
#2018-10-17|1484.14
#2018-10-18|1468.30
#2018-10-19|1468.80
#2018-10-22|1453.72
#2018-10-23|1438.92
#2018-10-24|1415.65
#2018-10-25|1426.11
#2018-10-26|1411.46
#2018-10-29|1419.91
#2018-10-30|1431.12
#2018-10-31|1445.71
#2018-11-01|1457.80
#2018-11-02|1460.89
#2018-11-05|1466.92
#2018-11-06|1473.61
#2018-11-07|1490.69
#2018-11-08|1496.94
#2018-11-09|1484.92
#2018-11-12|1464.17
#2018-11-13|1468.77
#2018-11-14|1457.38
#2018-11-15|1460.99
#2018-11-16|1464.84
#2018-11-19|1459.72
#2018-11-20|1434.98
#2018-11-21|1439.99
#2018-11-22|1439.48
#2018-11-23|1434.74
#2018-11-26|1454.94
#2018-11-27|1455.03
#2018-11-28|1470.53
#2018-11-29|1469.32
#2018-11-30|1470.22
#2018-12-03|1484.20
#2018-12-04|1444.79
#2018-12-05|1437.01
#2018-12-06|1421.71
#2018-12-07|1409.39
#2018-12-10|1388.00
#2018-12-11|1381.25
#2018-12-12|1394.41
#2018-12-13|1390.30
#2018-12-14|1377.30
#2018-12-17|1361.21
#2018-12-18|1357.11
#2018-12-19|1349.17
#2018-12-20|1332.62
#2018-12-21|1313.83
#2018-12-24|1294.51
#2018-12-25|1291.25
#2018-12-26|1321.95
#2018-12-27|1327.87
#2018-12-28|1337.19
#2018-12-31|1345.19
#2019-01-01|1345.29
#2019-01-02|1341.43
#2019-01-03|1330.68
#2019-01-04|1364.22
#2019-01-07|1373.21
#2019-01-08|1380.63
#2019-01-09|1391.28
#2019-01-10|1397.80
#2019-01-11|1399.75
#2019-01-14|1401.35
#2019-01-15|1408.73
#2019-01-16|1426.77
#2019-01-17|1428.83
#2019-01-18|1446.74
#2019-01-21|1446.39
#2019-01-22|1434.85
#2019-01-23|1434.55
#2019-01-24|1438.06
#2019-01-25|1452.66
#2019-01-28|1449.70
#2019-01-29|1448.71
#2019-01-30|1454.57
#2019-01-31|1456.25
#2019-02-01|1456.84
#2019-02-04|1461.16
#2019-02-05|1467.53
#2019-02-06|1464.92
#2019-02-07|1455.71
#2019-02-08|1447.83
#2019-02-11|1449.81
#2019-02-12|1462.18
#2019-02-13|1466.94
#2019-02-14|1456.70
#2019-02-15|1474.82
#2019-02-18|1480.12
#2019-02-19|1482.60
#2019-02-20|1488.82
#2019-02-21|1483.15
#2019-02-22|1485.34
#2019-02-25|1490.20
#2019-02-26|1488.32
#2019-02-27|1493.38
#2019-02-28|1492.84
#2019-03-01|1496.74
#2019-03-04|1491.84
#2019-03-05|1488.52
#2019-03-06|1482.03
#2019-03-07|1466.81
#2019-03-08|1459.74
#2019-03-11|1473.82
#2019-03-12|1479.33
#2019-03-13|1487.55
#2019-03-14|1492.29
#2019-03-15|1501.10
#2019-03-18|1510.75
#2019-03-19|1506.31
#2019-03-20|1489.23
#2019-03-21|1489.20
#2019-03-22|1464.13
#2019-03-25|1457.96
#2019-03-26|1469.19
#2019-03-27|1466.14
#2019-03-28|1467.93
#2019-03-29|1471.12
#2019-04-01|1494.43
#2019-04-02|1496.80
#2019-04-03|1507.11
#2019-04-04|1507.47
#2019-04-05|1507.94
#2019-04-08|1507.31
#2019-04-09|1499.59
#2019-04-10|1503.95
#2019-04-11|1507.06
#2019-04-12|1525.06
#2019-04-15|1523.95
#2019-04-16|1531.90
#2019-04-17|1533.91
#2019-04-18|1531.15
#2019-04-19|1530.47
#2019-04-22|1526.12
#2019-04-23|1530.39
#2019-04-24|1527.36
#2019-04-25|1525.52
#2019-04-26|1535.07
#2019-04-29|1541.69
#2019-04-30|1544.18
#2019-05-01|1541.22
#2019-05-02|1538.40
#2019-05-03|1547.19
#2019-05-06|1537.15
#2019-05-07|1517.76
#2019-05-08|1513.14
#2019-05-09|1504.01
#2019-05-10|1511.53
#2019-05-13|1484.57
#2019-05-14|1491.41
#2019-05-15|1492.68
#2019-05-16|1504.04
#2019-05-17|1494.95
#2019-05-20|1494.73
#2019-05-21|1503.79
#2019-05-22|1497.49
#2019-05-23|1481.33
#2019-05-24|1492.42
#2019-05-27|1492.75
#2019-05-28|1484.07
#2019-05-29|1474.07
#2019-05-30|1470.80
#2019-05-31|1457.87
#2019-06-03|1460.35
#2019-06-04|1484.60
#2019-06-05|1496.38
#2019-06-06|1498.05
#2019-06-07|1504.83
#2019-06-10|1511.66
#2019-06-11|1514.80
#2019-06-12|1505.49
#2019-06-13|1504.55
#2019-06-14|1502.34
#2019-06-17|1498.64
#2019-06-18|1510.35
#2019-06-19|1518.25
#2019-06-20|1528.50
#2019-06-21|1522.40
#2019-06-24|1520.86
#2019-06-25|1513.85
#2019-06-26|1509.06
#2019-06-27|1518.77
#2019-06-28|1531.53
#2019-07-01|1539.62
#2019-07-02|1543.61
#2019-07-03|1555.53
#2019-07-04|1559.34
#2019-07-05|1558.17
#2019-07-08|1549.32
#2019-07-09|1550.04
#2019-07-10|1549.53
#2019-07-11|1553.20
#2019-07-12|1558.29
#2019-07-15|1554.39
#2019-07-16|1551.46
#2019-07-17|1543.09
#2019-07-18|1546.00
#2019-07-19|1542.69
#2019-07-22|1540.84
#2019-07-23|1551.16
#2019-07-24|1558.62
#2019-07-25|1551.03
#2019-07-26|1554.81
#2019-07-29|1548.87
#2019-07-30|1543.57
#2019-07-31|1536.83
#2019-08-01|1521.04
#2019-08-02|1509.36
#2019-08-05|1474.05
#2019-08-06|1480.12
#2019-08-07|1477.54
#2019-08-08|1496.95
#2019-08-09|1490.83
#2019-08-12|1474.77
#2019-08-13|1480.10
#2019-08-14|1446.66
#2019-08-15|1446.89
#2019-08-16|1466.91
#2019-08-19|1480.74
#2019-08-20|1469.41
#2019-08-21|1475.47
#2019-08-22|1479.06
#2019-08-23|1457.75
#2019-08-26|1463.43
#2019-08-27|1458.90
#2019-08-28|1463.27
#2019-08-29|1476.86
#2019-08-30|1482.11
#2019-09-02|1479.56
#2019-09-03|1473.23
#2019-09-04|1490.42
#2019-09-05|1508.79
#2019-09-06|1512.81
#2019-09-09|1524.72
#2019-09-10|1528.09
#2019-09-11|1536.84
#2019-09-12|1543.22
#2019-09-13|1554.73
#2019-09-16|1546.56
#2019-09-17|1547.89
#2019-09-18|1548.14
#2019-09-19|1550.75
#2019-09-20|1547.57
#2019-09-23|1544.75
#2019-09-24|1537.45
#2019-09-25|1540.31
#2019-09-26|1541.29
#2019-09-27|1539.67
#2019-09-30|1537.47
#2019-10-01|1519.28
#2019-10-02|1495.35
#2019-10-03|1497.35
#2019-10-04|1510.86
#2019-10-07|1509.40
#2019-10-08|1491.23
#2019-10-09|1498.28
#2019-10-10|1507.99
#2019-10-11|1532.46
#2019-10-14|1530.98
#2019-10-15|1547.79
#2019-10-16|1549.06
#2019-10-17|1554.16
#2019-10-18|1556.53
#2019-10-21|1573.17
#2019-10-22|1567.52
#2019-10-23|1569.83
#2019-10-24|1572.08
#2019-10-25|1573.52
#2019-10-28|1577.48
#2019-10-29|1581.32
#2019-10-30|1577.88
#2019-10-31|1574.01
#2019-11-01|1586.24
#2019-11-04|1595.04
#2019-11-05|1592.42
#2019-11-06|1596.19
#2019-11-07|1602.45
#2019-11-08|1598.41
#2019-11-11|1596.84
#2019-11-12|1596.13
#2019-11-13|1587.06
#2019-11-14|1587.23
#2019-11-15|1596.14
#2019-11-18|1598.99
#2019-11-19|1603.87
#2019-11-20|1594.83
#2019-11-21|1588.51
#2019-11-22|1592.27
#2019-11-25|1602.12
#2019-11-26|1604.64
#2019-11-27|1611.48
#2019-11-28|1611.15
#2019-11-29|1605.16
#2019-12-02|1594.51
#2019-12-03|1582.49
#2019-12-04|1591.64
#2019-12-05|1596.19
#2019-12-06|1608.51
#2019-12-09|1608.62
#2019-12-10|1605.84
#2019-12-11|1603.36
#2019-12-12|1618.28
#2019-12-13|1625.38
#2019-12-16|1636.15
#2019-12-17|1636.88
#2019-12-18|1634.31
#2019-12-19|1636.61
#2019-12-20|1639.54
#2019-12-23|1633.95
#2019-12-24|1635.58
#2019-12-25|1635.31
#2019-12-26|1641.21
#2019-12-27|1645.10
#2019-12-30|1641.42
#2019-12-31|1645.17
#2020-01-01|1645.18
#2020-01-02|1654.36
#2020-01-03|1645.49
#2020-01-06|1640.35
#2020-01-07|1635.49
#2020-01-08|1638.43
#2020-01-09|1645.99
#2020-01-10|1643.18
#2020-01-13|1650.73
#2020-01-14|1648.73
#2020-01-15|1646.74
#2020-01-16|1658.13
#2020-01-17|1663.94
#2020-01-20|1663.10
#2020-01-21|1656.81
#2020-01-22|1659.37
#2020-01-23|1655.37
#2020-01-24|1646.79
#2020-01-27|1624.77
#2020-01-28|1633.82
#2020-01-29|1633.49
#2020-01-30|1639.63
#2020-01-31|1617.99
#2020-02-03|1621.26
#2020-02-04|1638.33
#2020-02-05|1655.66
#2020-02-06|1662.86
#2020-02-07|1658.73
#2020-02-10|1661.24
#2020-02-11|1670.28
#2020-02-12|1677.50
#2020-02-13|1678.61
#2020-02-14|1683.12
#2020-02-17|1683.27
#2020-02-18|1673.11
#2020-02-19|1674.48
#2020-02-20|1672.05
#2020-02-21|1663.80
#2020-02-24|1618.93
#2020-02-25|1574.77
#2020-02-26|1561.63
#2020-02-27|1506.59
#2020-02-28|1465.90
#2020-03-02|1508.04
#2020-03-03|1485.27
#2020-03-04|1513.81
#2020-03-05|1474.43
#2020-03-06|1436.50
#2020-03-09|1309.10
#2020-03-10|1349.11
#2020-03-11|1295.55
#2020-03-12|1154.77
#2020-03-13|1231.93
#2020-03-16|1089.83
#2020-03-17|1122.08
#2020-03-18|1033.08
#2020-03-19|1040.86
#2020-03-20|1023.49
#2020-03-23| 969.15
#2020-03-24|1075.76
#2020-03-25|1127.48
#2020-03-26|1182.38
#2020-03-27|1152.84
#2020-03-30|1162.97
#2020-03-31|1147.19
#2020-04-01|1090.28
#2020-04-02|1098.00
#2020-04-03|1073.56
#2020-04-06|1141.12
#2020-04-07|1161.52
#2020-04-08|1194.96
#2020-04-09|1239.37
#2020-04-10|1241.46
#2020-04-13|1211.29
#2020-04-14|1222.26
#2020-04-15|1171.57
#2020-04-16|1152.42
#2020-04-17|1199.03
#2020-04-20|1179.74
#2020-04-21|1143.99
#2020-04-22|1156.49
#2020-04-23|1160.70
#2020-04-24|1162.87
#2020-04-27|1202.19
#2020-04-28|1219.01
#2020-04-29|1258.79
#2020-04-30|1235.34
#2020-05-01|1201.42
#2020-05-04|1184.66
#2020-05-05|1190.28
#2020-05-06|1174.98
#2020-05-07|1189.55
#2020-05-08|1214.15
#2020-05-11|1199.94
#2020-05-12|1172.52
#2020-05-13|1141.35
#2020-05-14|1144.92
#2020-05-15|1143.12
#2020-05-18|1191.88
#2020-05-19|1185.85
#2020-05-20|1204.88
#2020-05-21|1196.30
#2020-05-22|1189.54
#2020-05-25|1196.73
#2020-05-26|1248.30
#2020-05-27|1282.37
#2020-05-28|1281.03
#2020-05-29|1263.78
#2020-06-01|1282.40
#2020-06-02|1303.37
#2020-06-03|1347.93
#2020-06-04|1357.94
#2020-06-05|1405.16
#2020-06-08|1427.08
#2020-06-09|1408.74
#2020-06-10|1378.56
#2020-06-11|1292.44
#2020-06-12|1309.38
#2020-06-15|1310.79
#2020-06-16|1340.23
#2020-06-17|1329.74
#2020-06-18|1324.90
#2020-06-19|1314.75
#2020-06-22|1313.23
#2020-06-23|1324.35
#2020-06-24|1285.27
#2020-06-25|1298.25
#2020-06-26|1268.39
#2020-06-29|1278.53
#2020-06-30|1292.25
#2020-07-01|1292.08
#2020-07-02|1302.38
#2020-07-03|1301.30
#2020-07-06|1323.42
#2020-07-07|1299.59
#2020-07-08|1301.61
#2020-07-09|1281.79
#2020-07-10|1302.00
#2020-07-13|1306.69
#2020-07-14|1313.38
#2020-07-15|1335.82
#2020-07-16|1330.09
#2020-07-17|1325.69
#2020-07-20|1324.79
#2020-07-21|1342.66
#2020-07-22|1344.93
#2020-07-23|1342.32
#2020-07-24|1332.82
#2020-07-27|1332.65
#2020-07-28|1333.01
#2020-07-29|1349.19
#2020-07-30|1326.96
#2020-07-31|1320.10
#2020-08-03|1321.49
#2020-08-04|1330.29
#2020-08-05|1348.00
#2020-08-06|1346.50
#2020-08-07|1357.57
#2020-08-10|1366.54
#2020-08-11|1383.14
#2020-08-12|1390.25
#2020-08-13|1380.68
#2020-08-14|1379.11
#2020-08-17|1372.77
#2020-08-18|1366.75
#2020-08-19|1366.99
#2020-08-20|1356.81
#2020-08-21|1354.75
#2020-08-24|1377.09
#2020-08-25|1382.37
#2020-08-26|1383.06
#2020-08-27|1390.47
#2020-08-28|1404.82
#2020-08-31|1391.10
#2020-09-01|1388.75
#2020-09-02|1399.76
#2020-09-03|1382.48
#2020-09-04|1376.61
#2020-09-07|1382.25
#2020-09-08|1359.00
#2020-09-09|1369.89
#2020-09-10|1358.76
#2020-09-11|1358.24
#2020-09-14|1375.75
#2020-09-15|1370.56
#2020-09-16|1378.81
#2020-09-17|1365.24
#2020-09-18|1356.22
#2020-09-21|1314.82
#2020-09-22|1304.04
#2020-09-23|1286.51
#2020-09-24|1281.31
#2020-09-25|1289.72
#2020-09-28|1322.50
#2020-09-29|1308.98
#2020-09-30|1313.84
#2020-10-01|1317.94
#2020-10-02|1325.74
#2020-10-05|1351.74
#2020-10-06|1351.86
#2020-10-07|1363.08
#2020-10-08|1378.28
#2020-10-09|1378.69
#2020-10-12|1390.19
#2020-10-13|1369.00
#2020-10-14|1359.87
#2020-10-15|1355.30
#2020-10-16|1360.27
#2020-10-19|1355.07
#2020-10-20|1360.65
#2020-10-21|1361.35
#2020-10-22|1373.51
#2020-10-23|1383.98
#2020-10-26|1359.84
#2020-10-27|1337.49
#2020-10-28|1303.28
#2020-10-29|1304.10
#2020-10-30|1305.26
#2020-11-02|1329.19
#2020-11-03|1366.07
#2020-11-04|1358.08
#2020-11-05|1387.40
#2020-11-06|1382.93
#2020-11-09|1468.62
#2020-11-10|1498.04
#2020-11-11|1495.98
#2020-11-12|1473.89
#2020-11-13|1488.65
#2020-11-16|1526.12
#2020-11-17|1532.49
#2020-11-18|1531.92
#2020-11-19|1528.13
#2020-11-20|1525.24
#2020-11-23|1540.20
#2020-11-24|1585.69
#2020-11-25|1582.26
#2020-11-26|1578.21
#2020-11-27|1576.95
#2020-11-30|1544.64
#2020-12-01|1571.08
#2020-12-02|1584.54
#2020-12-03|1590.77
#2020-12-04|1605.37
#2020-12-07|1592.75
#2020-12-08|1590.79
#2020-12-09|1593.17
#2020-12-10|1592.01
#2020-12-11|1578.42
#2020-12-14|1574.99
#2020-12-15|1593.30
#2020-12-16|1599.10
#2020-12-17|1606.54
#2020-12-18|1591.78
#2020-12-21|1585.28
#2020-12-22|1576.77
#2020-12-23|1602.96
#2020-12-24|1607.14
#2020-12-25|1607.49
#2020-12-28|1614.24
#2020-12-29|1613.92
#2020-12-30|1619.71
#2020-12-31|1625.49
#2021-01-01|1625.49
#2021-01-04|1615.33
#2021-01-05|1619.92
#2021-01-06|1674.60
#2021-01-07|1696.35
#2021-01-08|1697.69
#2021-01-11|1691.27
#2021-01-12|1708.44
#2021-01-13|1705.57
#2021-01-14|1714.92
#2021-01-15|1691.94
#2021-01-18|1691.15
#2021-01-19|1697.63
#2021-01-20|1695.16
#2021-01-21|1687.55
#2021-01-22|1672.16
#2021-01-25|1658.57
#2021-01-26|1656.44
#2021-01-27|1618.50
#2021-01-28|1631.84
#2021-01-29|1601.71
#2021-02-01|1617.99
#2021-02-02|1648.36
#2021-02-03|1658.80
#2021-02-04|1682.88
#2021-02-05|1692.97
#2021-02-08|1712.84
#2021-02-09|1717.70
#2021-02-10|1721.76
#2021-02-11|1721.15
#2021-02-12|1730.72
#2021-02-15|1742.87
#2021-02-16|1761.61
#2021-02-17|1759.17
#2021-02-18|1746.84
#2021-02-19|1766.77
#2021-02-22|1778.42
#2021-02-23|1789.55
#2021-02-24|1809.05
#2021-02-25|1797.24
#2021-02-26|1755.74
#2021-03-01|1795.15
#2021-03-02|1795.49
#2021-03-03|1811.94
#2021-03-04|1795.97
#2021-03-05|1805.99
#2021-03-08|1832.42
#2021-03-09|1831.44
#2021-03-10|1849.19
#2021-03-11|1852.60
#2021-03-12|1864.51
#2021-03-15|1859.26
#2021-03-16|1851.38
#2021-03-17|1857.24
#2021-03-18|1873.84
#2021-03-19|1856.49
#2021-03-22|1839.77
#2021-03-23|1816.90
#2021-03-24|1813.83
#2021-03-25|1829.44
#2021-03-26|1854.00
#2021-03-29|1836.57
#2021-03-30|1848.03
#2021-03-31|1833.34
#2021-04-01|1849.95
#2021-04-02|1849.18
#2021-04-05|1862.21
#2021-04-06|1863.04
#2021-04-07|1868.29
#2021-04-08|1869.70
#2021-04-09|1876.29
#2021-04-12|1882.53
#2021-04-13|1873.36
#2021-04-14|1884.04
#2021-04-15|1883.74
#2021-04-16|1895.46
#2021-04-19|1895.73
#2021-04-20|1861.85
#2021-04-21|1872.19
#2021-04-22|1862.92
#2021-04-23|1887.86
#2021-04-26|1900.41
#2021-04-27|1911.02
#2021-04-28|1918.33
#2021-04-29|1938.70
#2021-04-30|1919.58
#2021-05-03|1930.12
#2021-05-04|1926.19
#2021-05-05|1944.87
#2021-05-06|1965.21
#2021-05-07|1980.33
#2021-05-10|1984.37
#2021-05-11|1952.80
#2021-05-12|1930.91
#2021-05-13|1950.35
#2021-05-14|1983.48
#2021-05-17|1984.00
#2021-05-18|1980.39
#2021-05-19|1962.98
#2021-05-20|1969.87
#2021-05-21|1980.18
#2021-05-24|1986.32
#2021-05-25|1978.46
#2021-05-26|1979.47
#2021-05-27|1995.88
#2021-05-28|2002.79
#2021-05-31|1998.84
#2021-06-01|2012.14
#2021-06-02|2011.52
#2021-06-03|2010.45
#2021-06-04|2014.85
#2021-06-07|2010.34
#2021-06-08|2007.26
#2021-06-09|1988.03
#2021-06-10|1975.87
#2021-06-11|1979.87
#2021-06-14|1969.42
#2021-06-15|1974.29
#2021-06-16|1977.17
#2021-06-17|1936.97
#2021-06-18|1890.87
#2021-06-21|1913.99
#2021-06-22|1918.62
#2021-06-23|1921.47
#2021-06-24|1936.60
#2021-06-25|1956.18
#2021-06-28|1938.41
#2021-06-29|1932.23
#2021-06-30|1929.27
#2021-07-01|1939.80
#2021-07-02|1936.27
#2021-07-05|1942.62
#2021-07-06|1916.43
#2021-07-07|1914.50
#2021-07-08|1881.45
#2021-07-09|1920.22
#2021-07-12|1937.02
#2021-07-13|1921.15
#2021-07-14|1915.36
#2021-07-15|1916.17
#2021-07-16|1896.74
#2021-07-19|1844.57
#2021-07-20|1871.24
#2021-07-21|1905.47
#2021-07-22|1901.02
#2021-07-23|1903.70
#2021-07-26|1916.39
#2021-07-27|1914.80
#2021-07-28|1912.38
#2021-07-29|1937.96
#2021-07-30|1923.09
#2021-08-02|1928.38
#2021-08-03|1938.30
#2021-08-04|1936.41
#2021-08-05|1955.39
#2021-08-06|1979.53
#2021-08-09|1983.58
#2021-08-10|1998.00
#2021-08-11|2019.22
#2021-08-12|2017.15
#2021-08-13|2014.30
#2021-08-16|2003.78
#2021-08-17|1983.50
#2021-08-18|1975.12
#2021-08-19|1949.71
#2021-08-20|1958.01
#2021-08-23|1977.57
#2021-08-24|1990.07
#2021-08-25|2004.88
#2021-08-26|1993.52
#2021-08-27|2012.16
#2021-08-30|1995.80
#2021-08-31|1992.68
#2021-09-01|1997.03
#2021-09-02|2002.42
#2021-09-03|1997.84
#2021-09-06|2001.33
#2021-09-07|1990.54
#2021-09-08|1980.44
#2021-09-09|1981.08
#2021-09-10|1974.17
#2021-09-13|1989.25
#2021-09-14|1972.45
#2021-09-15|1980.14
#2021-09-16|1976.15
#2021-09-17|1964.79
#2021-09-20|1915.46
#2021-09-21|1916.68
#2021-09-22|1941.43
#2021-09-23|1976.81
#2021-09-24|1979.92
#2021-09-27|2005.78
#2021-09-28|1975.43
#2021-09-29|1973.88
#2021-09-30|1960.68
#2021-10-01|1971.56
#2021-10-04|1965.87
#2021-10-05|1993.61
#2021-10-06|1991.28
#2021-10-07|2011.46
#2021-10-08|2020.48
#2021-10-11|2012.04
#2021-10-12|2006.58
#2021-10-13|1999.71
#2021-10-14|2025.52
#2021-10-15|2050.34
#2021-10-18|2050.28
#2021-10-19|2067.84
#2021-10-20|2084.32
#2021-10-21|2081.61
#2021-10-22|2095.05
#2021-10-25|2098.07
#2021-10-26|2103.08
#2021-10-27|2078.09
#2021-10-28|2097.02
#2021-10-29|2083.14
#2021-11-01|2097.23
#2021-11-02|2095.66
#2021-11-03|2106.82
#2021-11-04|2087.66
#2021-11-05|2092.62
#2021-11-08|2099.72
#2021-11-09|2087.23
#2021-11-10|2078.54
#2021-11-11|2080.23
#2021-11-12|2084.67
#2021-11-15|2086.42
#2021-11-16|2079.81
#2021-11-17|2060.65
#2021-11-18|2051.21
#2021-11-19|2032.40
#2021-11-22|2043.10
#2021-11-23|2055.96
#2021-11-24|2053.13
#2021-11-25|2055.32
#2021-11-26|1989.45
#2021-11-29|1989.88
#2021-11-30|1952.09
#2021-12-01|1955.66
#2021-12-02|1984.68
#2021-12-03|1963.24
#2021-12-06|1984.82
#2021-12-07|2018.21
#2021-12-08|2014.67
#2021-12-09|2004.07
#2021-12-10|2002.80
#2021-12-13|1981.01
#2021-12-14|1986.32
#2021-12-15|1990.43
#2021-12-16|2013.65
#2021-12-17|1983.31
#2021-12-20|1946.33
#2021-12-21|1980.49
#2021-12-22|1997.09
#2021-12-23|2014.56
#2021-12-24|2015.50
#2021-12-27|2028.77
#2021-12-28|2031.15
#2021-12-29|2034.50
#2021-12-30|2029.87
#2021-12-31|2029.63
#2022-01-03|2038.66
#2022-01-04|2085.27
#2022-01-05|2070.99
#2022-01-06|2085.26
#2022-01-07|2108.19
#2022-01-10|2102.82
#2022-01-11|2121.73
#2022-01-12|2136.76
#2022-01-13|2141.61
#2022-01-14|2126.22
#2022-01-17|2127.51
#2022-01-18|2091.16
#2022-01-19|2066.19
#2022-01-20|2059.85
#2022-01-21|2022.01
#2022-01-24|2001.03
#2022-01-25|2003.48
#2022-01-26|2015.85
#2022-01-27|1998.44
#2022-01-28|2009.33
#2022-01-31|2028.05
#2022-02-01|2056.77
#2022-02-02|2072.47
#2022-02-03|2060.34
#2022-02-04|2074.25
#2022-02-07|2088.55
#2022-02-08|2111.32
#2022-02-09|2129.50
#2022-02-10|2120.94
#2022-02-11|2097.18
#2022-02-14|2065.00
#2022-02-15|2086.73
#2022-02-16|2091.52
#2022-02-17|2053.14
#2022-02-18|2043.24
#2022-02-21|2038.50
#2022-02-22|2024.72
#2022-02-23|2001.38
#2022-02-24|1942.78
#2022-02-25|1999.65
#2022-02-28|1975.30
#2022-03-01|1914.09
#2022-03-02|1939.79
#2022-03-03|1931.91
#2022-03-04|1880.75
#2022-03-07|1819.96
#2022-03-08|1811.67
#2022-03-09|1883.68
#2022-03-10|1877.82
#2022-03-11|1874.40
#2022-03-14|1893.84
#2022-03-15|1903.64
#2022-03-16|1961.69
#2022-03-17|1985.94
#2022-03-18|1991.22
#2022-03-21|1991.58
#2022-03-22|2021.25
#2022-03-23|1994.01
#2022-03-24|1999.54
#2022-03-25|2009.83
#2022-03-28|2006.04
#2022-03-29|2033.07
#2022-03-30|2019.82
#2022-03-31|1984.46
#2022-04-01|1981.51
#2022-04-04|1977.44
#2022-04-05|1962.25
#2022-04-06|1939.38
#2022-04-07|1926.71
#2022-04-08|1940.31
#2022-04-11|1936.46
#2022-04-12|1919.77
#2022-04-13|1917.52
#2022-04-14|1907.50
#2022-04-15|1907.66
#2022-04-18|1908.91
#2022-04-19|1923.27
#2022-04-20|1947.11
#2022-04-21|1927.40
#2022-04-22|1875.10
#2022-04-25|1857.21
#2022-04-26|1817.80
#2022-04-27|1807.21
#2022-04-28|1826.00
#2022-04-29|1798.30
#2022-05-02|1790.82
#2022-05-03|1811.39
#2022-05-04|1839.24
#2022-05-05|1797.84
#2022-05-06|1780.65
#2022-05-09|1738.50
#2022-05-10|1729.77
#2022-05-11|1724.34
#2022-05-12|1708.94
#2022-05-13|1736.46
#2022-05-16|1730.60
#2022-05-17|1773.55
#2022-05-18|1743.03
#2022-05-19|1730.93
#2022-05-20|1734.50
#2022-05-23|1774.58
#2022-05-24|1772.49
#2022-05-25|1782.41
#2022-05-26|1811.63
#2022-05-27|1841.25
#2022-05-30|1850.52
#2022-05-31|1835.94
#2022-06-01|1816.96
#2022-06-02|1834.60
#2022-06-03|1816.22
#2022-06-06|1825.46
#2022-06-07|1826.89
#2022-06-08|1801.58
#2022-06-09|1762.88
#2022-06-10|1701.49
#2022-06-13|1652.01
#2022-06-14|1639.57
#2022-06-15|1658.96
#2022-06-16|1624.12
#2022-06-17|1620.76
#2022-06-20|1633.78
#2022-06-21|1659.41
#2022-06-22|1651.41
#2022-06-23|1637.86
#2022-06-24|1681.84
#2022-06-27|1687.32
#2022-06-28|1678.79
#2022-06-29|1664.95
#2022-06-30|1646.43
#2022-07-01|1655.05
#2022-07-04|1660.51
#2022-07-05|1638.80
#2022-07-06|1632.41
#2022-07-07|1659.46
#2022-07-08|1662.09
#2022-07-11|1642.97
#2022-07-12|1639.16
#2022-07-13|1626.47
#2022-07-14|1585.71
#2022-07-15|1621.27
#2022-07-18|1632.91
#2022-07-19|1673.87
#2022-07-20|1680.68
#2022-07-21|1686.65
#2022-07-22|1683.09
#2022-07-25|1691.87
#2022-07-26|1675.08
#2022-07-27|1693.87
#2022-07-28|1709.60
#2022-07-29|1732.13
#2022-08-01|1731.48
#2022-08-02|1710.77
#2022-08-03|1726.14
#2022-08-04|1729.56
#2022-08-05|1733.49
#2022-08-08|1739.81
#2022-08-09|1739.87
#2022-08-10|1779.66
#2022-08-11|1792.95
#2022-08-12|1809.66
#2022-08-15|1806.39
#2022-08-16|1813.36
#2022-08-17|1800.21
#2022-08-18|1800.26
#2022-08-19|1765.08
#2022-08-22|1732.34
#2022-08-23|1727.98
#2022-08-24|1728.83
#2022-08-25|1749.96
#2022-08-26|1713.62
#2022-08-29|1695.78
#2022-08-30|1689.89
#2022-08-31|1683.23
#2022-09-01|1667.89
#2022-09-02|1675.56
#2022-09-05|1666.49
#2022-09-06|1660.74
#2022-09-07|1673.89
#2022-09-08|1702.15
#2022-09-09|1727.98
#2022-09-12|1752.48
#2022-09-13|1702.74
#2022-09-14|1694.82
#2022-09-15|1699.89
#2022-09-16|1685.67
#2022-09-19|1695.97
#2022-09-20|1678.06
#2022-09-21|1652.05
#2022-09-22|1627.01
#2022-09-23|1591.07
#2022-09-26|1563.36
#2022-09-27|1553.16
#2022-09-28|1564.82
#2022-09-29|1548.72
#2022-09-30|1542.45
#2022-10-03|1571.21
#2022-10-04|1633.95
#2022-10-05|1619.33
#2022-10-06|1599.44
#2022-10-07|1568.03
#2022-10-10|1555.76
#2022-10-11|1536.98
#2022-10-12|1532.98
#2022-10-13|1575.17
#2022-10-14|1566.22
#2022-10-17|1598.94
#2022-10-18|1620.06
#2022-10-19|1601.96
#2022-10-20|1588.06
#2022-10-21|1608.52
#2022-10-24|1627.08
#2022-10-25|1650.45
#2022-10-26|1660.63
#2022-10-27|1668.32
#2022-10-28|1687.75
#2022-10-31|1681.88
#2022-11-01|1692.32
#2022-11-02|1679.70
#2022-11-03|1659.29
#2022-11-04|1696.25
#2022-11-07|1712.35
#2022-11-08|1725.24
#2022-11-09|1701.83
#2022-11-10|1774.46
#2022-11-11|1799.95
#2022-11-14|1780.92
#2022-11-15|1792.53
#2022-11-16|1781.10
#2022-11-17|1769.73
#2022-11-18|1784.66
#2022-11-21|1778.70
#2022-11-22|1797.73
#2022-11-23|1810.93
#2022-11-24|1818.92
#2022-11-25|1823.58
#2022-11-28|1794.92
#2022-11-29|1804.86
#2022-11-30|1821.68
#2022-12-01|1829.11
#2022-12-02|1819.71
#2022-12-05|1791.19
#2022-12-06|1776.15
#2022-12-07|1766.45
#2022-12-08|1770.25
#2022-12-09|1773.19
#2022-12-12|1779.49
#2022-12-13|1796.39
#2022-12-14|1780.96
#2022-12-15|1744.53
#2022-12-16|1731.81
#2022-12-19|1728.17
#2022-12-20|1744.66
#2022-12-21|1771.32
#2022-12-22|1759.21
#2022-12-23|1769.37
#2022-12-26|1767.94
#2022-12-27|1771.63
#2022-12-28|1761.63
#2022-12-29|1778.96
#2022-12-30|1773.26
#2023-01-02|1776.01
#2023-01-03|1781.40
#2023-01-04|1814.84
#2023-01-05|1797.44
#2023-01-06|1831.08
#2023-01-09|1839.56
#2023-01-10|1842.63
#2023-01-11|1853.64
#2023-01-12|1874.47
#2023-01-13|1891.39
#2023-01-16|1891.48
#2023-01-17|1884.73
#2023-01-18|1868.31
#2023-01-19|1844.65
#2023-01-20|1869.64
#2023-01-23|1885.62
#2023-01-24|1890.44
#2023-01-25|1898.39
#2023-01-26|1911.47
#2023-01-27|1915.32
#2023-01-30|1906.50
#2023-01-31|1919.84
#2023-02-01|1928.84
#2023-02-02|1935.07
#2023-02-03|1925.99
#2023-02-06|1907.97
#2023-02-07|1926.57
#2023-02-08|1925.70
#2023-02-09|1917.11
#2023-02-10|1913.01
#2023-02-13|1928.50
#2023-02-14|1924.64
#2023-02-15|1917.91
#2023-02-16|1911.13
#2023-02-17|1908.72
#2023-02-20|1913.83
#2023-02-21|1887.40
#2023-02-22|1874.00
#2023-02-23|1874.51
#2023-02-24|1867.20
#2023-02-27|1877.17
#2023-02-28|1882.73
#2023-03-01|1876.47
#2023-03-02|1862.49
#2023-03-03|1883.77
#2023-03-06|1890.66
#2023-03-07|1854.26
#2023-03-08|1848.40
#2023-03-09|1804.35
#2023-03-10|1764.06
#2023-03-13|1704.89
#2023-03-14|1721.01
#2023-03-15|1668.73
#2023-03-16|1689.16
#2023-03-17|1652.25
#2023-03-20|1668.15
#2023-03-21|1710.84
#2023-03-22|1688.41
#2023-03-23|1677.53
#2023-03-24|1661.77
#2023-03-27|1680.14
#2023-03-28|1688.60
#2023-03-29|1709.33
#2023-03-30|1714.03
#2023-03-31|1725.96
#2023-04-03|1731.19
#2023-04-04|1723.73
#2023-04-05|1715.87
#2023-04-06|1724.83
#2023-04-07|1726.08
#2023-04-10|1724.37
#2023-04-11|1741.03
#2023-04-12|1744.70
#2023-04-13|1756.62
#2023-04-14|1768.64
#2023-04-17|1773.15
#2023-04-18|1785.55
#2023-04-19|1794.14
#2023-04-20|1790.12
#2023-04-21|1778.21
#2023-04-24|1777.80
#2023-04-25|1749.48
#2023-04-26|1740.15
#2023-04-27|1758.23
#2023-04-28|1770.01
#2023-05-01|1766.82
#2023-05-02|1732.80
#2023-05-03|1721.91
#2023-05-04|1696.43
#2023-05-05|1729.92
#2023-05-08|1734.66
#2023-05-09|1729.07
#2023-05-10|1723.72
#2023-05-11|1716.88
#2023-05-12|1709.58
#2023-05-15|1724.13
#2023-05-16|1709.79
#2023-05-17|1729.49
#2023-05-18|1735.55
#2023-05-19|1736.29
#2023-05-22|1741.37
#2023-05-23|1734.22
#2023-05-24|1706.00
#2023-05-25|1699.18
#2023-05-26|1708.17
#2023-05-29|1711.59
#2023-05-30|1709.74
#2023-05-31|1683.99
#2023-06-01|1703.93
#2023-06-02|1742.92
#2023-06-05|1734.68
#2023-06-06|1751.70
#2023-06-07|1760.76
#2023-06-08|1765.59
#2023-06-09|1764.88
#2023-06-12|1759.88
#2023-06-13|1777.91
#2023-06-14|1780.18
#2023-06-15|1794.77
#2023-06-16|1793.73
#2023-06-19|1791.83
#2023-06-20|1778.24
#2023-06-21|1775.73
#2023-06-22|1758.78
#2023-06-23|1739.63
#2023-06-26|1742.71
#2023-06-27|1758.05
#2023-06-28|1756.50
#2023-06-29|1775.41
#2023-06-30|1788.48
#2023-07-03|1800.94
#2023-07-04|1803.54
#2023-07-05|1789.07
#2023-07-06|1761.73
#2023-07-07|1773.73
#2023-07-10|1777.52
#2023-07-11|1796.43
#2023-07-12|1823.15
#2023-07-13|1842.47
#2023-07-14|1834.10
#2023-07-17|1845.73
#2023-07-18|1869.72
#2023-07-19|1878.97
#2023-07-20|1886.86
#2023-07-21|1881.25
#2023-07-24|1890.49
#2023-07-25|1885.94
#2023-07-26|1899.33
#2023-07-27|1889.00
#2023-07-28|1896.82
#2023-07-31|1900.34
#2023-08-01|1885.79
#2023-08-02|1859.23
#2023-08-03|1861.07
#2023-08-04|1867.56
#2023-08-07|1880.45
#2023-08-08|1857.85
#2023-08-09|1851.54
#2023-08-10|1860.81
#2023-08-11|1856.35
#2023-08-14|1844.95
#2023-08-15|1821.04
#2023-08-16|1809.60
#2023-08-17|1801.16
#2023-08-18|1794.35
#2023-08-21|1788.98
#2023-08-22|1778.80
#2023-08-23|1793.47
#2023-08-24|1793.90
#2023-08-25|1786.47
#2023-08-28|1803.05
#2023-08-29|1822.21
#2023-08-30|1830.08
#2023-08-31|1823.35
#2023-09-01|1830.70
#2023-09-04|1831.86
#2023-09-05|1814.23
#2023-09-06|1805.33
#2023-09-07|1799.98
#2023-09-08|1804.50
#2023-09-11|1821.45
#2023-09-12|1831.80
#2023-09-13|1834.85
#2023-09-14|1856.37
#2023-09-15|1851.31
#2023-09-18|1846.38
#2023-09-19|1851.54
#2023-09-20|1849.80
#2023-09-21|1823.38
#2023-09-22|1816.66
#2023-09-25|1809.48
#2023-09-26|1794.23
#2023-09-27|1786.38
#2023-09-28|1797.10
#2023-09-29|1788.84
#2023-10-02|1763.42
#2023-10-03|1736.29
#2023-10-04|1737.97
#2023-10-05|1753.52
#2023-10-06|1770.03
#2023-10-09|1769.24
#2023-10-10|1790.70
#2023-10-11|1797.91
#2023-10-12|1785.51
#2023-10-13|1772.75
#2023-10-16|1788.19
#2023-10-17|1797.54
#2023-10-18|1774.10
#2023-10-19|1752.34
#2023-10-20|1725.16
#2023-10-23|1717.13
#2023-10-24|1718.32
#2023-10-25|1713.75
#2023-10-26|1715.26
#2023-10-27|1695.47
#2023-10-30|1712.92
#2023-10-31|1721.20
#2023-11-01|1735.48
#2023-11-02|1772.86
#2023-11-03|1803.89
#2023-11-06|1799.74
#2023-11-07|1787.68
#2023-11-08|1782.97
#2023-11-09|1784.52
#2023-11-10|1787.90
#2023-11-13|1792.99
#2023-11-14|1835.13
#2023-11-15|1846.19
#2023-11-16|1844.51
#2023-11-17|1859.82
#2023-11-20|1868.67
#2023-11-21|1863.55
#2023-11-22|1864.02
#2023-11-23|1868.58
#2023-11-24|1876.42
#2023-11-27|1871.45
#2023-11-28|1872.52
#2023-11-29|1881.69
#2023-11-30|1894.09
#2023-12-01|1908.06
#2023-12-04|1910.50
#2023-12-05|1902.26
#2023-12-06|1902.37
#2023-12-07|1907.90
#2023-12-08|1919.34
#2023-12-11|1925.60
#2023-12-12|1931.19
#2023-12-13|1956.13
#2023-12-14|1988.89
#2023-12-15|1978.78
#2023-12-18|1975.74
#2023-12-19|1994.25
#2023-12-20|1976.63
#2023-12-21|1986.20
#2023-12-22|1997.01
#2023-12-25|1996.70
#2023-12-26|2003.53
#2023-12-27|2016.11
#2023-12-28|2020.98
#2023-12-29|2014.62
#2024-01-01|2014.89
#2024-01-02|2010.46
#2024-01-03|1986.28
#2024-01-04|1996.92
#2024-01-05|2009.14
#2024-01-08|2016.94
#2024-01-09|1998.82
#2024-01-10|1998.83
#2024-01-11|1986.98
#2024-01-12|1987.76
#2024-01-15|1987.76
#2024-01-16|1967.70
#2024-01-17|1953.12
#2024-01-18|1958.74
#2024-01-19|1982.48
#2024-01-22|1998.40
#2024-01-23|1995.84
#2024-01-24|2016.09
#2024-01-25|2019.59
#2024-01-26|2025.54
#2024-01-29|2029.00
#2024-01-30|2043.02
#2024-01-31|2031.54
#2024-02-01|2014.43
#2024-02-02|2020.32
#2024-02-05|2005.09
#2024-02-06|2010.38
#2024-02-07|2017.16
#2024-02-08|2013.52
#2024-02-09|2020.77
#2024-02-12|2033.27
#2024-02-13|2006.75
#2024-02-14|2021.78
#2024-02-15|2053.72
#2024-02-16|2060.08
#2024-02-19|2065.12
#2024-02-20|2066.56
#2024-02-21|2062.35
#2024-02-22|2081.15
#2024-02-23|2089.39
#2024-02-26|2082.80
#2024-02-27|2090.16
#2024-02-28|2090.38
#2024-02-29|2097.96
#2024-03-01|2100.36
#2024-03-04|2107.80
#2024-03-05|2113.89
#2024-03-06|2127.75
#2024-03-07|2136.47
#2024-03-08|2148.00
#2024-03-11|2139.91
#2024-03-12|2148.03
#2024-03-13|2158.26
#2024-03-14|2135.58
#2024-03-15|2139.35
#2024-03-18|2142.53
#2024-03-19|2146.35
#2024-03-20|2163.51
#2024-03-21|2191.60
#2024-03-22|2173.81
#2024-03-25|2171.98
#2024-03-26|2174.97
#2024-03-27|2193.76
#2024-03-28|2198.62
#2024-03-29|2199.65
#2024-04-01|2180.53
#2024-04-02|2170.03
#2024-04-03|2175.99
#2024-04-04|2172.78
#2024-04-05|2171.83
#2024-04-08|2185.37
#2024-04-09|2176.55
#2024-04-10|2145.06
#2024-04-11|2127.13
#2024-04-12|2098.62
#2024-04-15|2089.85
#2024-04-16|2059.97
#2024-04-17|2063.42
#2024-04-18|2081.00
#2024-04-19|2096.47
#2024-04-22|2123.59
#2024-04-23|2146.69
#2024-04-24|2139.56
#2024-04-25|2128.84
#2024-04-26|2129.73
#2024-04-29|2133.15
#2024-04-30|2115.31
#2024-05-01|2119.81
#2024-05-02|2135.05
#2024-05-03|2147.07
#2024-05-06|2169.90
#2024-05-07|2179.93
#2024-05-08|2181.37
#2024-05-09|2191.80
#2024-05-10|2204.34
#2024-05-13|2201.51
#2024-05-14|2211.52
#2024-05-15|2227.37
#2024-05-16|2231.05
#2024-05-17|2244.28
#2024-05-20|2230.21
#2024-05-21|2235.83
#2024-05-22|2223.72
#2024-05-23|2200.97
#2024-05-24|2213.39
#2024-05-27|2219.79
#2024-05-28|2206.88
#2024-05-29|2177.15
#2024-05-30|2195.52
#2024-05-31|2219.37
#2024-06-03|2222.65
#2024-06-04|2203.26
#2024-06-05|2201.60
#2024-06-06|2205.32
#2024-06-07|2199.88
#2024-06-10|2192.90
#2024-06-11|2166.31
#2024-06-12|2188.39
#2024-06-13|2163.36
#2024-06-14|2145.38
#2024-06-17|2158.27
#2024-06-18|2175.63
#2024-06-19|2179.54
#2024-06-20|2186.43
#2024-06-21|2172.67
#2024-06-24|2196.81
#2024-06-25|2188.49
#2024-06-26|2177.22
#2024-06-27|2181.83
#2024-06-28|2194.17
#2024-07-01|2203.86
#2024-07-02|2216.55
#2024-07-03|2223.79
#2024-07-04|2233.16
#2024-07-05|2220.86
#2024-07-08|2221.08
#2024-07-09|2227.08
#2024-07-10|2248.62
#2024-07-11|2274.83
#2024-07-12|2280.78
#2024-07-15|2299.56
#2024-07-16|2317.93
#2024-07-17|2333.95
#2024-07-18|2314.12
#2024-07-19|2295.32
#2024-07-22|2308.66
#2024-07-23|2317.22
#2024-07-24|2297.98
#2024-07-25|2294.49
#2024-07-26|2317.81
#2024-07-29|2312.47
#2024-07-30|2328.92
#2024-07-31|2337.51
#2024-08-01|2291.95
#2024-08-02|2219.69
#2024-08-05|2143.86
#2024-08-06|2165.03
#2024-08-07|2182.61
#2024-08-08|2202.86
#2024-08-09|2217.75
#2024-08-12|2210.84
#2024-08-13|2236.29
#2024-08-14|2264.96
#2024-08-15|2283.20
#2024-08-16|2307.51
#2024-08-19|2328.31
#2024-08-20|2322.08
#2024-08-21|2322.45
#2024-08-22|2328.30
#2024-08-23|2362.05
#2024-08-26|2364.87
#2024-08-27|2370.08
#2024-08-28|2375.80
#2024-08-29|2382.47
#2024-08-30|2400.74
#2024-09-02|2402.20
#2024-09-03|2383.46
#2024-09-04|2373.90
#2024-09-05|2362.46
#2024-09-06|2334.89
#2024-09-09|2347.53
#2024-09-10|2328.83
#2024-09-11|2318.71
#2024-09-12|2335.14
#2024-09-13|2351.74
#2024-09-16|2372.87
#2024-09-17|2378.70
#2024-09-18|2377.26
#2024-09-19|2411.47
#2024-09-20|2406.25
#2024-09-23|2406.95
#2024-09-24|2404.01
#2024-09-25|2386.82
#2024-09-26|2410.93
#2024-09-27|2417.41
#2024-09-30|2416.65
#2024-10-01|2392.15
#2024-10-02|2388.11
#2024-10-03|2374.93
#2024-10-04|2403.15
#2024-10-07|2393.85
#2024-10-08|2387.41
#2024-10-09|2400.76
#2024-10-10|2398.82
#2024-10-11|2436.19
#2024-10-14|2446.14
#2024-10-15|2456.23
#2024-10-16|2470.09
#2024-10-17|2482.01
#2024-10-18|2487.74
#2024-10-21|2462.20
#2024-10-22|2453.06
#2024-10-23|2440.60
#2024-10-24|2446.78
#2024-10-25|2427.48
#2024-10-28|2449.09
#2024-10-29|2443.58
#2024-10-30|2442.11
#2024-10-31|2415.01
#2024-11-01|2419.43
#2024-11-04|2414.85
#2024-11-05|2438.91
#2024-11-06|2535.35
#2024-11-07|2525.06
#2024-11-08|2530.30
#2024-11-11|2556.85
#2024-11-12|2537.29
#2024-11-13|2530.16
#2024-11-14|2532.07
#2024-11-15|2542.70
#2024-11-18|2550.23
#2024-11-19|2545.77
#2024-11-20|2535.16
#2024-11-21|2562.67
#2024-11-22|2576.42
#2024-11-25|2593.75
#2024-11-26|2584.87
#2024-11-27|2595.35
#2024-11-28|2600.00
#2024-11-29|2606.62
#2024-12-02|2592.22
#2024-12-03|2592.36
#2024-12-04|2585.75
#2024-12-05|2600.51
#2024-12-06|2595.50
#2024-12-09|2573.98
#2024-12-10|2555.42
#2024-12-11|2561.83
#2024-12-12|2553.13
#2024-12-13|2545.42
#2024-12-16|2546.73
#2024-12-17|2521.57
#2024-12-18|2466.00
#2024-12-19|2449.24
#2024-12-20|2463.11
#2024-12-23|2472.47
#2024-12-24|2493.10
#2024-12-25|2492.47
#2024-12-26|2495.95
#2024-12-27|2490.63
#2024-12-30|2475.64
#2024-12-31|2475.55
#2025-01-01|2475.72
#2025-01-02|2468.59
#2025-01-03|2486.17
#2025-01-06|2495.60
#2025-01-07|2493.38
#2025-01-08|2493.54
#2025-01-09|2491.98
#2025-01-10|2439.33
#2025-01-13|2442.54
#2025-01-14|2473.76
#2025-01-15|2529.13
#2025-01-16|2547.69
#2025-01-17|2563.91
#2025-01-20|2576.31
#2025-01-21|2594.12
#2025-01-22|2586.55
#2025-01-23|2599.19
#2025-01-24|2611.81
#2025-01-27|2624.62
#2025-01-28|2623.05
#2025-01-29|2627.26
#2025-01-30|2644.89
#2025-01-31|2631.87
#2025-02-03|2594.90
#2025-02-04|2608.02
#2025-02-05|2630.40
#2025-02-06|2657.97
#2025-02-07|2647.90
#2025-02-10|2631.94
#2025-02-11|2640.12
#2025-02-12|2637.24
#2025-02-13|2662.20
#2025-02-14|2672.75
#2025-02-17|2678.14
#2025-02-18|2694.92
#2025-02-19|2679.96
#2025-02-20|2654.04
#2025-02-21|2632.61
#2025-02-24|2637.91
#2025-02-25|2639.10
#2025-02-26|2651.02
#2025-02-27|2649.67
#2025-02-28|2676.37
#2025-03-03|2675.40
#2025-03-04|2600.39
#2025-03-05|2640.05
#2025-03-06|2624.35
#2025-03-07|2609.29
#2025-03-10|2550.15
#2025-03-11|2532.73
#2025-03-12|2549.25
#2025-03-13|2534.47
#2025-03-14|2584.48
#2025-03-17|2620.33
#2025-03-18|2629.39
#2025-03-19|2643.18
#2025-03-20|2639.86
#2025-03-21|2634.11
#2025-03-24|2664.97
#2025-03-25|2681.49
#2025-03-26|2672.25
#2025-03-27|2663.79
#2025-03-28|2623.27
#2025-03-31|2613.76
#2025-04-01|2625.72
#2025-04-02|2645.74
#2025-04-03|2521.36
#2025-04-04|2367.31
#2025-04-07|2298.33
#2025-04-08|2324.55
#2025-04-09|2406.94
#2025-04-10|2421.24
#2025-04-11|2443.39
#2025-04-14|2491.22
#2025-04-15|2514.44
#2025-04-16|2495.89
#2025-04-17|2506.16
#2025-04-18|2508.10
#2025-04-21|2484.99
#2025-04-22|2537.62
#2025-04-23|2569.15
#2025-04-24|2594.67
#2025-04-25|2593.83
#2025-04-28|2607.38
#2025-04-29|2626.52
#2025-04-30|2630.32
#2025-05-01|2619.93
#2025-05-02|2672.66
#2025-05-05|2659.18
#2025-05-06|2652.54
#2025-05-07|2667.67
#2025-05-08|2676.15
#2025-05-09|2683.53
#2025-05-12|2713.43
#2025-05-13|2730.56
#2025-05-14|2742.39
#2025-05-15|2752.04
#2025-05-16|2763.60
#2025-05-19|2769.66
#2025-05-20|2768.68
#2025-05-21|2744.69
#2025-05-22|2734.30
#2025-05-23|2732.40
#2025-05-26|2743.61
#2025-05-27|2771.34
#2025-05-28|2747.67
#2025-05-29|2764.42
#2025-05-30|2769.07
#2025-06-02|2779.33
#2025-06-03|2780.01
#2025-06-04|2776.32
#2025-06-05|2775.69
#2025-06-06|2794.91
#2025-06-09|2792.10
#2025-06-10|2781.14
#2025-06-11|2778.28
#2025-06-12|2784.80
#2025-06-13|2747.36
#2025-06-16|2780.20
#2025-06-17|2751.12
#2025-06-18|2767.04
#2025-06-19|2752.63
#2025-06-20|2765.08
#2025-06-23|2776.52
#2025-06-24|2830.13
#2025-06-25|2823.18
#2025-06-26|2852.00
#2025-06-27|2861.23
#2025-06-30|2875.53
#2025-07-01|2882.78
#2025-07-02|2883.31
#2025-07-03|2907.84
#2025-07-04|2902.74
#2025-07-07|2887.58
#2025-07-08|2876.10
#2025-07-09|2894.67
#2025-07-10|2906.10
#2025-07-11|2888.75
#2025-07-14|2901.60
#2025-07-15|2862.14
#2025-07-16|2869.88
#2025-07-17|2898.57
#2025-07-18|2911.10
#2025-07-21|2905.94
#2025-07-22|2912.29
#2025-07-23|2947.20
#2025-07-24|2959.54
#2025-07-25|2958.97
#2025-07-28|2935.94
#2025-07-29|2927.97
#2025-07-30|2924.05
#2025-07-31|2910.10
#2025-08-01|2868.64
#2025-08-04|2894.13
#2025-08-05|2899.19
#2025-08-06|2921.61
#2025-08-07|2919.23
#2025-08-08|2935.55
#2025-08-11|2935.81
#2025-08-12|2969.92
#2025-08-13|2987.17
#2025-08-14|2997.77
#2025-08-15|2988.38
#2025-08-18|2978.83
#2025-08-19|2979.29
#2025-08-20|2989.01
#2025-08-21|2982.18
#2025-08-22|3028.19
#2025-08-25|3010.97
#2025-08-26|3009.37
#2025-08-27|3004.08
#2025-08-28|3016.25
#2025-08-29|3013.95
#2025-09-01|3013.29
#2025-09-02|2986.88
#2025-09-03|2978.19
#2025-09-04|3007.86
#2025-09-05|2985.76
#2025-09-08|2995.96
#2025-09-09|3006.15
#2025-09-10|3016.96
#2025-09-11|3045.46
#2025-09-12|3042.23
#2025-09-15|3047.10
#2025-09-16|3035.91
#2025-09-17|3041.65
#2025-09-18|3045.82
#2025-09-19|3052.56
#2025-09-22|3048.90
#2025-09-23|3049.19
#2025-09-24|3028.61
#2025-09-25|3013.70
#2025-09-26|3039.87
#2025-09-29|3048.06
#2025-09-30|3052.98
#2025-10-01|3030.38
#2025-10-02|3022.88
#2025-10-03|3046.82
#2025-10-06|3041.24
#2025-10-07|3029.81
#2025-10-08|3028.77
#2025-10-09|3016.11
#2025-10-10|2963.98
#2025-10-13|2978.11
#2025-10-14|2994.32
#2025-10-15|3002.35
#2025-10-16|2958.15
#2025-10-17|2936.04
#2025-10-20|2977.11
#2025-10-21|2967.98
#2025-10-22|2960.90
#2025-10-23|2964.30
#2025-10-24|2986.21
#2025-10-27|3010.17
#2025-10-28|3008.26
#2025-10-29|2988.02
#2025-10-30|2982.54
#2025-10-31|2984.67
#2025-11-03|2984.81
#2025-11-04|2986.88
#2025-11-05|2990.73
#2025-11-06|2994.61
#2025-11-07|3001.98
#2025-11-10|3029.29
#2025-11-11|3043.18
#2025-11-12|3075.15
#2025-11-13|3051.98
#2025-11-14|3021.82
#2025-11-17|2979.47
#2025-11-18|2950.24
#2025-11-19|2949.90
#2025-11-20|2940.05
#2025-11-21|2952.86
#2025-11-24|2969.27
#2025-11-25|3002.41
#2025-11-26|3040.16
#2025-11-27|3045.92
#2025-11-28|3060.71
#2025-12-01|3048.90
#2025-12-02|3055.67
#2025-12-03|3073.97
#2025-12-04|3096.94
#2025-12-05|3092.54
#2025-12-08|3090.81
#2025-12-09|3089.93
#2025-12-10|3116.96
#2025-12-11|3156.14
#2025-12-12|3152.37
#2025-12-15|3172.85
#2025-12-16|3155.01
#2025-12-17|3155.95
#2025-12-18|3163.37
#2025-12-19|3178.86
#2025-12-22|3210.24
#2025-12-23|3222.56
#2025-12-24|3231.07
#2025-12-25|3229.62
#2025-12-26|3224.82
#2025-12-29|3215.77
#2025-12-30|3215.36
#2025-12-31|3196.66
#2026-01-01|3197.50
#2026-01-02|3215.85
#2026-01-05|3267.71
#2026-01-06|3273.46
#2026-01-07|3228.09
#2026-01-08|3240.99
#2026-01-09|3239.16
#2026-01-12|3239.95
#2026-01-13|3220.26
#2026-01-14|3227.44
#2026-01-15|3248.77
#2026-01-16|3252.16
#2026-01-19|3247.53
#2026-01-20|3203.52
#2026-01-21|3202.25
#2026-01-22|3230.55
#2026-01-23|3206.87
#2026-01-26|3231.82
#2026-01-27|3248.02
#2026-01-28|3237.28
#2026-01-29|3254.91
#2026-01-30|3257.74
#2026-02-02|3264.08
#2026-02-03|3277.31
#2026-02-04|3293.46
#2026-02-05|3246.73
#2026-02-06|3295.66
#2026-02-09|3326.41
#2026-02-10|3312.23
#2026-02-11|3275.46
#2026-02-12|3252.30
#2026-02-13|3228.80
#2026-02-16|3230.94
#2026-02-17|3239.32
#2026-02-18|3272.44
#2026-02-19|3251.38
#2026-02-20|3274.33
#2026-02-23|3223.45
#2026-02-24|3209.00
#2026-02-25|3254.08
#2026-02-26|3283.94
#2026-02-27|3238.95
#2026-03-02|3188.20
#2026-03-03|3127.62
#2026-03-04|3138.81
#2026-03-05|3125.76
#2026-03-06|3087.79
#2026-03-09|3056.46
#2026-03-10|3095.94
#2026-03-11|3071.35
#2026-03-12|3010.66
#2026-03-13|2993.59
#2026-03-16|3019.13
#2026-03-17|3048.04
#2026-03-18|3043.89
#2026-03-19|3011.37
#2026-03-20|2992.60
#2026-03-23|3007.17
#2026-03-24|3014.69
#2026-03-25|3047.25
#2026-03-26|3013.26
#2026-03-27|2968.06
#2026-03-30|2965.76
#2026-03-31|3014.46
#2026-04-01|3082.41
#2026-04-02|3066.87