Table Data - NASDAQ Developed Markets: Asia Banks Index
| Title | NASDAQ Developed Markets: Asia Banks Index |
|---|---|
| Series ID | NASDAQNQDMASIA3010 |
| 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 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMASIA3010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1036.73 |
| 2001-04-02 | 1022.12 |
| 2001-04-03 | 1063.31 |
| 2001-04-04 | 1072.46 |
| 2001-04-05 | 1076.54 |
| 2001-04-06 | 1063.36 |
| 2001-04-09 | 1031.28 |
| 2001-04-10 | 1033.90 |
| 2001-04-11 | 1027.95 |
| 2001-04-12 | 1030.86 |
| 2001-04-13 | . |
| 2001-04-16 | 1027.71 |
| 2001-04-17 | 1030.70 |
| 2001-04-18 | 1068.99 |
| 2001-04-19 | 1075.05 |
| 2001-04-20 | 1061.93 |
| 2001-04-23 | 1067.43 |
| 2001-04-24 | 1066.49 |
| 2001-04-25 | 1073.91 |
| 2001-04-26 | 1059.68 |
| 2001-04-27 | 1076.51 |
| 2001-04-30 | 1076.95 |
| 2001-05-01 | 1119.51 |
| 2001-05-02 | 1127.49 |
| 2001-05-03 | 1132.16 |
| 2001-05-04 | 1129.97 |
| 2001-05-07 | 1126.06 |
| 2001-05-08 | 1105.89 |
| 2001-05-09 | 1092.96 |
| 2001-05-10 | 1078.52 |
| 2001-05-11 | 1085.06 |
| 2001-05-14 | 1066.75 |
| 2001-05-15 | 1069.48 |
| 2001-05-16 | 1065.40 |
| 2001-05-17 | 1077.59 |
| 2001-05-18 | 1070.02 |
| 2001-05-21 | 1073.28 |
| 2001-05-22 | 1074.15 |
| 2001-05-23 | 1072.58 |
| 2001-05-24 | 1080.14 |
| 2001-05-25 | 1059.24 |
| 2001-05-28 | . |
| 2001-05-29 | 1049.74 |
| 2001-05-30 | 1025.59 |
| 2001-05-31 | 1032.88 |
| 2001-06-01 | 1034.38 |
| 2001-06-04 | 1025.93 |
| 2001-06-05 | 1030.36 |
| 2001-06-06 | 1024.17 |
| 2001-06-07 | 1020.03 |
| 2001-06-08 | 1020.78 |
| 2001-06-11 | 1013.16 |
| 2001-06-12 | 987.56 |
| 2001-06-13 | 993.94 |
| 2001-06-14 | 975.84 |
| 2001-06-15 | 975.05 |
| 2001-06-18 | 969.04 |
| 2001-06-19 | 961.00 |
| 2001-06-20 | 967.08 |
| 2001-06-21 | 999.24 |
| 2001-06-22 | 997.01 |
| 2001-06-25 | 981.43 |
| 2001-06-26 | 981.71 |
| 2001-06-27 | 988.82 |
| 2001-06-28 | 975.13 |
| 2001-06-29 | 983.79 |
| 2001-07-02 | 976.63 |
| 2001-07-03 | 979.50 |
| 2001-07-04 | . |
| 2001-07-05 | 959.47 |
| 2001-07-06 | 941.60 |
| 2001-07-09 | 946.95 |
| 2001-07-10 | 953.44 |
| 2001-07-11 | 948.88 |
| 2001-07-12 | 975.07 |
| 2001-07-13 | 958.65 |
| 2001-07-16 | 949.96 |
| 2001-07-17 | 943.86 |
| 2001-07-18 | 935.24 |
| 2001-07-19 | 940.00 |
| 2001-07-20 | 943.55 |
| 2001-07-23 | 904.77 |
| 2001-07-24 | 912.70 |
| 2001-07-25 | 923.94 |
| 2001-07-26 | 941.08 |
| 2001-07-27 | 937.78 |
| 2001-07-30 | 922.05 |
| 2001-07-31 | 952.76 |
| 2001-08-01 | 956.77 |
| 2001-08-02 | 962.72 |
| 2001-08-03 | 960.88 |
| 2001-08-06 | 957.18 |
| 2001-08-07 | 954.57 |
| 2001-08-08 | 944.69 |
| 2001-08-09 | 940.14 |
| 2001-08-10 | 933.57 |
| 2001-08-13 | 936.71 |
| 2001-08-14 | 970.59 |
| 2001-08-15 | 971.42 |
| 2001-08-16 | 965.54 |
| 2001-08-17 | 950.56 |
| 2001-08-20 | 950.10 |
| 2001-08-21 | 981.58 |
| 2001-08-22 | 990.85 |
| 2001-08-23 | 981.34 |
| 2001-08-24 | 982.00 |
| 2001-08-27 | 1001.25 |
| 2001-08-28 | 998.50 |
| 2001-08-29 | 985.49 |
| 2001-08-30 | 973.21 |
| 2001-08-31 | 990.98 |
| 2001-09-03 | . |
| 2001-09-04 | 1005.60 |
| 2001-09-05 | 995.39 |
| 2001-09-06 | 987.50 |
| 2001-09-07 | 1005.92 |
| 2001-09-10 | 980.49 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 942.78 |
| 2001-09-18 | 948.67 |
| 2001-09-19 | 957.22 |
| 2001-09-20 | 972.56 |
| 2001-09-21 | 934.75 |
| 2001-09-24 | 963.17 |
| 2001-09-25 | 934.98 |
| 2001-09-26 | 910.88 |
| 2001-09-27 | 902.02 |
| 2001-09-28 | 906.00 |
| 2001-10-01 | 921.89 |
| 2001-10-02 | 937.98 |
| 2001-10-03 | 929.11 |
| 2001-10-04 | 946.40 |
| 2001-10-05 | 937.32 |
| 2001-10-08 | 934.73 |
| 2001-10-09 | 923.27 |
| 2001-10-10 | 894.23 |
| 2001-10-11 | 903.95 |
| 2001-10-12 | 922.46 |
| 2001-10-15 | 926.13 |
| 2001-10-16 | 914.09 |
| 2001-10-17 | 924.79 |
| 2001-10-18 | 911.83 |
| 2001-10-19 | 907.10 |
| 2001-10-22 | 893.62 |
| 2001-10-23 | 901.09 |
| 2001-10-24 | 912.26 |
| 2001-10-25 | 921.42 |
| 2001-10-26 | 922.09 |
| 2001-10-29 | 913.30 |
| 2001-10-30 | 904.10 |
| 2001-10-31 | 893.54 |
| 2001-11-01 | 886.78 |
| 2001-11-02 | 880.14 |
| 2001-11-05 | 883.60 |
| 2001-11-06 | 881.44 |
| 2001-11-07 | 865.58 |
| 2001-11-08 | 881.54 |
| 2001-11-09 | 868.40 |
| 2001-11-12 | 862.96 |
| 2001-11-13 | 855.80 |
| 2001-11-14 | 856.46 |
| 2001-11-15 | 865.55 |
| 2001-11-16 | 861.08 |
| 2001-11-19 | 869.22 |
| 2001-11-20 | 864.86 |
| 2001-11-21 | 878.88 |
| 2001-11-22 | . |
| 2001-11-23 | 880.31 |
| 2001-11-26 | 891.50 |
| 2001-11-27 | 894.06 |
| 2001-11-28 | 872.12 |
| 2001-11-29 | 872.74 |
| 2001-11-30 | 874.36 |
| 2001-12-03 | 867.47 |
| 2001-12-04 | 865.33 |
| 2001-12-05 | 883.69 |
| 2001-12-06 | 890.55 |
| 2001-12-07 | 877.20 |
| 2001-12-10 | 861.84 |
| 2001-12-11 | 852.09 |
| 2001-12-12 | 873.93 |
| 2001-12-13 | 864.01 |
| 2001-12-14 | 844.78 |
| 2001-12-17 | 838.84 |
| 2001-12-18 | 841.36 |
| 2001-12-19 | 854.93 |
| 2001-12-20 | 872.17 |
| 2001-12-21 | 862.58 |
| 2001-12-24 | 861.14 |
| 2001-12-25 | . |
| 2001-12-26 | 851.19 |
| 2001-12-27 | 857.32 |
| 2001-12-28 | 876.19 |
| 2001-12-31 | 875.28 |
| 2002-01-01 | . |
| 2002-01-02 | 869.62 |
| 2002-01-03 | 875.00 |
| 2002-01-04 | 884.75 |
| 2002-01-07 | 890.95 |
| 2002-01-08 | 862.70 |
| 2002-01-09 | 849.99 |
| 2002-01-10 | 838.93 |
| 2002-01-11 | 830.02 |
| 2002-01-14 | 839.62 |
| 2002-01-15 | 838.81 |
| 2002-01-16 | 841.22 |
| 2002-01-17 | 846.27 |
| 2002-01-18 | 860.81 |
| 2002-01-21 | . |
| 2002-01-22 | 836.01 |
| 2002-01-23 | 828.91 |
| 2002-01-24 | 830.21 |
| 2002-01-25 | 832.33 |
| 2002-01-28 | 848.06 |
| 2002-01-29 | 843.99 |
| 2002-01-30 | 835.06 |
| 2002-01-31 | 837.20 |
| 2002-02-01 | 834.03 |
| 2002-02-04 | 829.85 |
| 2002-02-05 | 810.79 |
| 2002-02-06 | 806.23 |
| 2002-02-07 | 833.55 |
| 2002-02-08 | 837.41 |
| 2002-02-11 | 843.77 |
| 2002-02-12 | 863.27 |
| 2002-02-13 | 867.12 |
| 2002-02-14 | 869.28 |
| 2002-02-15 | 873.40 |
| 2002-02-18 | . |
| 2002-02-19 | 837.63 |
| 2002-02-20 | 833.20 |
| 2002-02-21 | 845.28 |
| 2002-02-22 | 836.84 |
| 2002-02-25 | 832.18 |
| 2002-02-26 | 826.70 |
| 2002-02-27 | 846.90 |
| 2002-02-28 | 850.31 |
| 2002-03-01 | 860.88 |
| 2002-03-04 | 906.32 |
| 2002-03-05 | 908.40 |
| 2002-03-06 | 904.27 |
| 2002-03-07 | 925.46 |
| 2002-03-08 | 915.69 |
| 2002-03-11 | 939.34 |
| 2002-03-12 | 919.53 |
| 2002-03-13 | 897.84 |
| 2002-03-14 | 903.09 |
| 2002-03-15 | 900.65 |
| 2002-03-18 | 885.86 |
| 2002-03-19 | 899.75 |
| 2002-03-20 | 887.29 |
| 2002-03-21 | 885.35 |
| 2002-03-22 | 865.77 |
| 2002-03-25 | 871.42 |
| 2002-03-26 | 864.80 |
| 2002-03-27 | 875.45 |
| 2002-03-28 | 871.96 |
| 2002-03-29 | . |
| 2002-04-01 | 854.78 |
| 2002-04-02 | 854.30 |
| 2002-04-03 | 859.83 |
| 2002-04-04 | 867.68 |
| 2002-04-05 | 876.44 |
| 2002-04-08 | 877.20 |
| 2002-04-09 | 878.33 |
| 2002-04-10 | 893.12 |
| 2002-04-11 | 879.73 |
| 2002-04-12 | 872.41 |
| 2002-04-15 | 874.79 |
| 2002-04-16 | 878.84 |
| 2002-04-17 | 888.39 |
| 2002-04-18 | 891.28 |
| 2002-04-19 | 890.53 |
| 2002-04-22 | 892.57 |
| 2002-04-23 | 893.08 |
| 2002-04-24 | 890.36 |
| 2002-04-25 | 896.96 |
| 2002-04-26 | 893.91 |
| 2002-04-29 | 889.53 |
| 2002-04-30 | 888.85 |
| 2002-05-01 | 899.97 |
| 2002-05-02 | 899.23 |
| 2002-05-03 | 905.12 |
| 2002-05-06 | 901.29 |
| 2002-05-07 | 890.82 |
| 2002-05-08 | 885.89 |
| 2002-05-09 | 888.43 |
| 2002-05-10 | 892.55 |
| 2002-05-13 | 890.32 |
| 2002-05-14 | 878.50 |
| 2002-05-15 | 888.40 |
| 2002-05-16 | 901.84 |
| 2002-05-17 | 909.13 |
| 2002-05-20 | 914.83 |
| 2002-05-21 | 918.33 |
| 2002-05-22 | 935.31 |
| 2002-05-23 | 939.65 |
| 2002-05-24 | 951.07 |
| 2002-05-27 | . |
| 2002-05-28 | 950.59 |
| 2002-05-29 | 953.49 |
| 2002-05-30 | 962.96 |
| 2002-05-31 | 945.25 |
| 2002-06-03 | 975.09 |
| 2002-06-04 | 964.29 |
| 2002-06-05 | 949.27 |
| 2002-06-06 | 932.58 |
| 2002-06-07 | 935.14 |
| 2002-06-10 | 937.50 |
| 2002-06-11 | 940.64 |
| 2002-06-12 | 937.78 |
| 2002-06-13 | 922.92 |
| 2002-06-14 | 906.02 |
| 2002-06-17 | 882.55 |
| 2002-06-18 | 887.89 |
| 2002-06-19 | 871.93 |
| 2002-06-20 | 889.07 |
| 2002-06-21 | 877.46 |
| 2002-06-24 | 881.94 |
| 2002-06-25 | 876.09 |
| 2002-06-26 | 866.60 |
| 2002-06-27 | 863.98 |
| 2002-06-28 | 883.21 |
| 2002-07-01 | 891.35 |
| 2002-07-02 | 893.12 |
| 2002-07-03 | 919.59 |
| 2002-07-04 | . |
| 2002-07-05 | 935.38 |
| 2002-07-08 | 933.76 |
| 2002-07-09 | 951.30 |
| 2002-07-10 | 950.06 |
| 2002-07-11 | 945.77 |
| 2002-07-12 | 945.58 |
| 2002-07-15 | 935.04 |
| 2002-07-16 | 912.83 |
| 2002-07-17 | 911.30 |
| 2002-07-18 | 912.14 |
| 2002-07-19 | 913.60 |
| 2002-07-22 | 925.23 |
| 2002-07-23 | 941.72 |
| 2002-07-24 | 935.98 |
| 2002-07-25 | 915.28 |
| 2002-07-26 | 873.48 |
| 2002-07-29 | 858.73 |
| 2002-07-30 | 876.71 |
| 2002-07-31 | 873.60 |
| 2002-08-01 | 872.34 |
| 2002-08-02 | 875.48 |
| 2002-08-05 | 875.52 |
| 2002-08-06 | 860.81 |
| 2002-08-07 | 870.86 |
| 2002-08-08 | 862.64 |
| 2002-08-09 | 877.53 |
| 2002-08-12 | 868.90 |
| 2002-08-13 | 877.39 |
| 2002-08-14 | 899.83 |
| 2002-08-15 | 901.78 |
| 2002-08-16 | 901.65 |
| 2002-08-19 | 894.76 |
| 2002-08-20 | 887.99 |
| 2002-08-21 | 895.12 |
| 2002-08-22 | 892.51 |
| 2002-08-23 | 881.05 |
| 2002-08-26 | 893.04 |
| 2002-08-27 | 890.07 |
| 2002-08-28 | 886.33 |
| 2002-08-29 | 873.56 |
| 2002-08-30 | 881.10 |
| 2002-09-02 | . |
| 2002-09-03 | 848.29 |
| 2002-09-04 | 831.98 |
| 2002-09-05 | 850.62 |
| 2002-09-06 | 843.33 |
| 2002-09-09 | 854.93 |
| 2002-09-10 | 861.64 |
| 2002-09-11 | 854.48 |
| 2002-09-12 | 858.98 |
| 2002-09-13 | 852.76 |
| 2002-09-16 | 850.67 |
| 2002-09-17 | 866.15 |
| 2002-09-18 | 870.70 |
| 2002-09-19 | 899.85 |
| 2002-09-20 | 871.72 |
| 2002-09-23 | 868.18 |
| 2002-09-24 | 854.91 |
| 2002-09-25 | 846.95 |
| 2002-09-26 | 868.80 |
| 2002-09-27 | 889.77 |
| 2002-09-30 | 888.97 |
| 2002-10-01 | 875.12 |
| 2002-10-02 | 860.97 |
| 2002-10-03 | 851.31 |
| 2002-10-04 | 857.20 |
| 2002-10-07 | 824.59 |
| 2002-10-08 | 834.64 |
| 2002-10-09 | 836.17 |
| 2002-10-10 | 826.94 |
| 2002-10-11 | 830.69 |
| 2002-10-14 | 831.74 |
| 2002-10-15 | 853.27 |
| 2002-10-16 | 860.19 |
| 2002-10-17 | 865.13 |
| 2002-10-18 | 859.38 |
| 2002-10-21 | 860.10 |
| 2002-10-22 | 847.43 |
| 2002-10-23 | 845.31 |
| 2002-10-24 | 839.37 |
| 2002-10-25 | 856.86 |
| 2002-10-28 | 860.40 |
| 2002-10-29 | 858.66 |
| 2002-10-30 | 861.91 |
| 2002-10-31 | 865.09 |
| 2002-11-01 | 856.59 |
| 2002-11-04 | 857.38 |
| 2002-11-05 | 866.22 |
| 2002-11-06 | 865.97 |
| 2002-11-07 | 864.00 |
| 2002-11-08 | 867.52 |
| 2002-11-11 | 840.86 |
| 2002-11-12 | 839.47 |
| 2002-11-13 | 832.33 |
| 2002-11-14 | 821.59 |
| 2002-11-15 | 823.57 |
| 2002-11-18 | 809.64 |
| 2002-11-19 | 791.95 |
| 2002-11-20 | 802.02 |
| 2002-11-21 | 830.37 |
| 2002-11-22 | 830.99 |
| 2002-11-25 | 825.19 |
| 2002-11-26 | 819.26 |
| 2002-11-27 | 824.50 |
| 2002-11-28 | . |
| 2002-11-29 | 826.32 |
| 2002-12-02 | 828.04 |
| 2002-12-03 | 817.63 |
| 2002-12-04 | 802.77 |
| 2002-12-05 | 796.29 |
| 2002-12-06 | 799.96 |
| 2002-12-09 | 787.82 |
| 2002-12-10 | 794.09 |
| 2002-12-11 | 794.78 |
| 2002-12-12 | 798.10 |
| 2002-12-13 | 797.01 |
| 2002-12-16 | 788.06 |
| 2002-12-17 | 796.40 |
| 2002-12-18 | 775.46 |
| 2002-12-19 | 789.55 |
| 2002-12-20 | 787.20 |
| 2002-12-23 | 789.43 |
| 2002-12-24 | 790.96 |
| 2002-12-25 | . |
| 2002-12-26 | 794.51 |
| 2002-12-27 | 805.36 |
| 2002-12-30 | 805.54 |
| 2002-12-31 | 807.29 |
| 2003-01-01 | . |
| 2003-01-02 | 799.69 |
| 2003-01-03 | 800.23 |
| 2003-01-06 | 814.61 |
| 2003-01-07 | 795.58 |
| 2003-01-08 | 790.69 |
| 2003-01-09 | 798.12 |
| 2003-01-10 | 798.33 |
| 2003-01-13 | 806.73 |
| 2003-01-14 | 825.20 |
| 2003-01-15 | 834.20 |
| 2003-01-16 | 843.03 |
| 2003-01-17 | 844.08 |
| 2003-01-20 | . |
| 2003-01-21 | 840.03 |
| 2003-01-22 | 828.57 |
| 2003-01-23 | 839.35 |
| 2003-01-24 | 832.65 |
| 2003-01-27 | 810.49 |
| 2003-01-28 | 808.34 |
| 2003-01-29 | 788.74 |
| 2003-01-30 | 777.92 |
| 2003-01-31 | 765.80 |
| 2003-02-03 | 780.73 |
| 2003-02-04 | 791.85 |
| 2003-02-05 | 784.71 |
| 2003-02-06 | 776.85 |
| 2003-02-07 | 775.23 |
| 2003-02-10 | 768.56 |
| 2003-02-11 | 767.82 |
| 2003-02-12 | 780.59 |
| 2003-02-13 | 781.81 |
| 2003-02-14 | 783.43 |
| 2003-02-17 | . |
| 2003-02-18 | 788.46 |
| 2003-02-19 | 787.89 |
| 2003-02-20 | 777.42 |
| 2003-02-21 | 770.47 |
| 2003-02-24 | 769.49 |
| 2003-02-25 | 749.67 |
| 2003-02-26 | 750.67 |
| 2003-02-27 | 749.97 |
| 2003-02-28 | 742.52 |
| 2003-03-03 | 732.63 |
| 2003-03-04 | 736.01 |
| 2003-03-05 | 734.50 |
| 2003-03-06 | 731.55 |
| 2003-03-07 | 720.53 |
| 2003-03-10 | 712.96 |
| 2003-03-11 | 710.50 |
| 2003-03-12 | 716.16 |
| 2003-03-13 | 709.51 |
| 2003-03-14 | 709.91 |
| 2003-03-17 | 698.26 |
| 2003-03-18 | 705.27 |
| 2003-03-19 | 707.09 |
| 2003-03-20 | 717.29 |
| 2003-03-21 | 714.64 |
| 2003-03-24 | 727.73 |
| 2003-03-25 | 729.87 |
| 2003-03-26 | 733.97 |
| 2003-03-27 | 733.55 |
| 2003-03-28 | 727.00 |
| 2003-03-31 | 709.08 |
| 2003-04-01 | 708.00 |
| 2003-04-02 | 704.79 |
| 2003-04-03 | 692.66 |
| 2003-04-04 | 698.86 |
| 2003-04-07 | 713.01 |
| 2003-04-08 | 699.01 |
| 2003-04-09 | 693.33 |
| 2003-04-10 | 692.68 |
| 2003-04-11 | 693.53 |
| 2003-04-14 | 685.50 |
| 2003-04-15 | 697.48 |
| 2003-04-16 | 691.53 |
| 2003-04-17 | 699.65 |
| 2003-04-18 | . |
| 2003-04-21 | 696.17 |
| 2003-04-22 | 688.36 |
| 2003-04-23 | 681.41 |
| 2003-04-24 | 677.49 |
| 2003-04-25 | 661.72 |
| 2003-04-28 | 663.41 |
| 2003-04-29 | 672.68 |
| 2003-04-30 | 699.23 |
| 2003-05-01 | 713.28 |
| 2003-05-02 | 711.91 |
| 2003-05-05 | 718.66 |
| 2003-05-06 | 731.01 |
| 2003-05-07 | 738.66 |
| 2003-05-08 | 737.58 |
| 2003-05-09 | 743.50 |
| 2003-05-12 | 752.44 |
| 2003-05-13 | 757.30 |
| 2003-05-14 | 758.80 |
| 2003-05-15 | 747.16 |
| 2003-05-16 | 749.31 |
| 2003-05-19 | 732.12 |
| 2003-05-20 | 731.90 |
| 2003-05-21 | 733.36 |
| 2003-05-22 | 743.04 |
| 2003-05-23 | 748.42 |
| 2003-05-26 | . |
| 2003-05-27 | 741.87 |
| 2003-05-28 | 738.52 |
| 2003-05-29 | 741.48 |
| 2003-05-30 | 739.69 |
| 2003-06-02 | 757.08 |
| 2003-06-03 | 753.83 |
| 2003-06-04 | 761.53 |
| 2003-06-05 | 785.44 |
| 2003-06-06 | 786.20 |
| 2003-06-09 | 794.50 |
| 2003-06-10 | 792.21 |
| 2003-06-11 | 801.24 |
| 2003-06-12 | 809.60 |
| 2003-06-13 | 814.20 |
| 2003-06-16 | 804.47 |
| 2003-06-17 | 812.98 |
| 2003-06-18 | 818.21 |
| 2003-06-19 | 813.32 |
| 2003-06-20 | 818.54 |
| 2003-06-23 | 824.53 |
| 2003-06-24 | 808.71 |
| 2003-06-25 | 813.92 |
| 2003-06-26 | 810.92 |
| 2003-06-27 | 815.77 |
| 2003-06-30 | 811.44 |
| 2003-07-01 | 821.75 |
| 2003-07-02 | 850.04 |
| 2003-07-03 | 854.63 |
| 2003-07-04 | . |
| 2003-07-07 | 863.50 |
| 2003-07-08 | 858.20 |
| 2003-07-09 | 855.68 |
| 2003-07-10 | 853.67 |
| 2003-07-11 | 847.89 |
| 2003-07-14 | 850.62 |
| 2003-07-15 | 858.96 |
| 2003-07-16 | 858.70 |
| 2003-07-17 | 842.82 |
| 2003-07-18 | 839.62 |
| 2003-07-21 | 841.01 |
| 2003-07-22 | 824.89 |
| 2003-07-23 | 833.11 |
| 2003-07-24 | 841.34 |
| 2003-07-25 | 841.11 |
| 2003-07-28 | 842.95 |
| 2003-07-29 | 842.14 |
| 2003-07-30 | 829.23 |
| 2003-07-31 | 820.86 |
| 2003-08-01 | 828.10 |
| 2003-08-04 | 816.25 |
| 2003-08-05 | 806.12 |
| 2003-08-06 | 795.82 |
| 2003-08-07 | 798.93 |
| 2003-08-08 | 795.71 |
| 2003-08-11 | 806.69 |
| 2003-08-12 | 820.47 |
| 2003-08-13 | 834.39 |
| 2003-08-14 | 850.89 |
| 2003-08-15 | 853.63 |
| 2003-08-18 | 868.52 |
| 2003-08-19 | 876.04 |
| 2003-08-20 | 894.18 |
| 2003-08-21 | 913.79 |
| 2003-08-22 | 911.51 |
| 2003-08-25 | 903.84 |
| 2003-08-26 | 906.28 |
| 2003-08-27 | 913.16 |
| 2003-08-28 | 923.43 |
| 2003-08-29 | 930.71 |
| 2003-09-01 | . |
| 2003-09-02 | 958.58 |
| 2003-09-03 | 976.04 |
| 2003-09-04 | 957.73 |
| 2003-09-05 | 937.85 |
| 2003-09-08 | 956.17 |
| 2003-09-09 | 964.51 |
| 2003-09-10 | 960.89 |
| 2003-09-11 | 952.29 |
| 2003-09-12 | 960.67 |
| 2003-09-15 | 959.47 |
| 2003-09-16 | 1015.37 |
| 2003-09-17 | 1006.45 |
| 2003-09-18 | 1032.86 |
| 2003-09-19 | 1045.71 |
| 2003-09-22 | 1047.35 |
| 2003-09-23 | 1053.11 |
| 2003-09-24 | 1044.71 |
| 2003-09-25 | 1013.38 |
| 2003-09-26 | 1024.88 |
| 2003-09-29 | 1041.53 |
| 2003-09-30 | 1046.54 |
| 2003-10-01 | 1127.77 |
| 2003-10-02 | 1150.72 |
| 2003-10-03 | 1158.82 |
| 2003-10-06 | 1175.28 |
| 2003-10-07 | 1176.24 |
| 2003-10-08 | 1175.25 |
| 2003-10-09 | 1195.05 |
| 2003-10-10 | 1235.67 |
| 2003-10-13 | 1233.23 |
| 2003-10-14 | 1255.59 |
| 2003-10-15 | 1223.78 |
| 2003-10-16 | 1231.53 |
| 2003-10-17 | 1254.38 |
| 2003-10-20 | 1226.60 |
| 2003-10-21 | 1215.63 |
| 2003-10-22 | 1171.78 |
| 2003-10-23 | 1076.04 |
| 2003-10-24 | 1121.24 |
| 2003-10-27 | 1137.23 |
| 2003-10-28 | 1177.40 |
| 2003-10-29 | 1172.79 |
| 2003-10-30 | 1170.26 |
| 2003-10-31 | 1127.34 |
| 2003-11-03 | 1122.07 |
| 2003-11-04 | 1158.23 |
| 2003-11-05 | 1146.54 |
| 2003-11-06 | 1105.38 |
| 2003-11-07 | 1113.40 |
| 2003-11-10 | 1090.35 |
| 2003-11-11 | 1064.96 |
| 2003-11-12 | 1069.45 |
| 2003-11-13 | 1096.42 |
| 2003-11-14 | 1090.38 |
| 2003-11-17 | 1027.34 |
| 2003-11-18 | 1054.06 |
| 2003-11-19 | 1027.10 |
| 2003-11-20 | 1049.36 |
| 2003-11-21 | 1063.28 |
| 2003-11-24 | 1061.41 |
| 2003-11-25 | 1085.79 |
| 2003-11-26 | 1111.65 |
| 2003-11-27 | . |
| 2003-11-28 | 1129.37 |
| 2003-12-01 | 1140.27 |
| 2003-12-02 | 1144.43 |
| 2003-12-03 | 1147.76 |
| 2003-12-04 | 1146.45 |
| 2003-12-05 | 1141.50 |
| 2003-12-08 | 1126.67 |
| 2003-12-09 | 1131.38 |
| 2003-12-10 | 1104.20 |
| 2003-12-11 | 1114.11 |
| 2003-12-12 | 1126.19 |
| 2003-12-15 | 1162.13 |
| 2003-12-16 | 1138.22 |
| 2003-12-17 | 1127.27 |
| 2003-12-18 | 1125.36 |
| 2003-12-19 | 1128.95 |
| 2003-12-22 | 1131.99 |
| 2003-12-23 | 1132.06 |
| 2003-12-24 | 1131.54 |
| 2003-12-25 | . |
| 2003-12-26 | 1155.00 |
| 2003-12-29 | 1178.73 |
| 2003-12-30 | 1207.46 |
| 2003-12-31 | 1206.28 |
| 2004-01-01 | . |
| 2004-01-02 | 1209.61 |
| 2004-01-05 | 1227.72 |
| 2004-01-06 | 1212.40 |
| 2004-01-07 | 1207.23 |
| 2004-01-08 | 1217.48 |
| 2004-01-09 | 1203.04 |
| 2004-01-12 | 1202.25 |
| 2004-01-13 | 1199.99 |
| 2004-01-14 | 1203.83 |
| 2004-01-15 | 1186.77 |
| 2004-01-16 | 1202.37 |
| 2004-01-19 | . |
| 2004-01-20 | 1205.69 |
| 2004-01-21 | 1203.42 |
| 2004-01-22 | 1212.95 |
| 2004-01-23 | 1222.71 |
| 2004-01-26 | 1205.63 |
| 2004-01-27 | 1213.12 |
| 2004-01-28 | 1208.17 |
| 2004-01-29 | 1187.22 |
| 2004-01-30 | 1192.37 |
| 2004-02-02 | 1189.40 |
| 2004-02-03 | 1179.46 |
| 2004-02-04 | 1144.75 |
| 2004-02-05 | 1151.30 |
| 2004-02-06 | 1162.12 |
| 2004-02-09 | 1161.33 |
| 2004-02-10 | 1175.45 |
| 2004-02-11 | 1176.83 |
| 2004-02-12 | 1197.17 |
| 2004-02-13 | 1209.99 |
| 2004-02-16 | . |
| 2004-02-17 | 1216.81 |
| 2004-02-18 | 1208.88 |
| 2004-02-19 | 1194.11 |
| 2004-02-20 | 1179.31 |
| 2004-02-23 | 1187.46 |
| 2004-02-24 | 1168.20 |
| 2004-02-25 | 1157.32 |
| 2004-02-26 | 1167.29 |
| 2004-02-27 | 1194.44 |
| 2004-03-01 | 1220.35 |
| 2004-03-02 | 1221.66 |
| 2004-03-03 | 1233.03 |
| 2004-03-04 | 1253.05 |
| 2004-03-05 | 1253.04 |
| 2004-03-08 | 1242.49 |
| 2004-03-09 | 1268.22 |
| 2004-03-10 | 1273.26 |
| 2004-03-11 | 1275.07 |
| 2004-03-12 | 1243.12 |
| 2004-03-15 | 1288.64 |
| 2004-03-16 | 1304.16 |
| 2004-03-17 | 1335.65 |
| 2004-03-18 | 1370.17 |
| 2004-03-19 | 1362.95 |
| 2004-03-22 | 1351.36 |
| 2004-03-23 | 1363.87 |
| 2004-03-24 | 1424.61 |
| 2004-03-25 | 1430.48 |
| 2004-03-26 | 1445.98 |
| 2004-03-29 | 1447.50 |
| 2004-03-30 | 1424.49 |
| 2004-03-31 | 1466.43 |
| 2004-04-01 | 1475.51 |
| 2004-04-02 | 1469.94 |
| 2004-04-05 | 1461.83 |
| 2004-04-06 | 1506.44 |
| 2004-04-07 | 1521.97 |
| 2004-04-08 | 1514.99 |
| 2004-04-09 | . |
| 2004-04-12 | 1531.89 |
| 2004-04-13 | 1568.24 |
| 2004-04-14 | 1554.97 |
| 2004-04-15 | 1518.58 |
| 2004-04-16 | 1495.95 |
| 2004-04-19 | 1456.12 |
| 2004-04-20 | 1503.94 |
| 2004-04-21 | 1489.91 |
| 2004-04-22 | 1465.83 |
| 2004-04-23 | 1440.87 |
| 2004-04-26 | 1453.23 |
| 2004-04-27 | 1435.65 |
| 2004-04-28 | 1471.46 |
| 2004-04-29 | 1466.49 |
| 2004-04-30 | 1463.26 |
| 2004-05-03 | 1461.50 |
| 2004-05-04 | 1470.55 |
| 2004-05-05 | 1487.64 |
| 2004-05-06 | 1434.58 |
| 2004-05-07 | 1388.61 |
| 2004-05-10 | 1269.86 |
| 2004-05-11 | 1270.48 |
| 2004-05-12 | 1317.19 |
| 2004-05-13 | 1273.98 |
| 2004-05-14 | 1257.02 |
| 2004-05-17 | 1200.99 |
| 2004-05-18 | 1257.68 |
| 2004-05-19 | 1329.99 |
| 2004-05-20 | 1314.99 |
| 2004-05-21 | 1363.89 |
| 2004-05-24 | 1379.06 |
| 2004-05-25 | 1352.92 |
| 2004-05-26 | 1353.75 |
| 2004-05-27 | 1357.89 |
| 2004-05-28 | 1395.26 |
| 2004-05-31 | . |
| 2004-06-01 | 1406.66 |
| 2004-06-02 | 1382.80 |
| 2004-06-03 | 1347.59 |
| 2004-06-04 | 1334.07 |
| 2004-06-07 | 1402.27 |
| 2004-06-08 | 1410.42 |
| 2004-06-09 | 1398.14 |
| 2004-06-10 | 1404.52 |
| 2004-06-11 | . |
| 2004-06-14 | 1385.98 |
| 2004-06-15 | 1381.58 |
| 2004-06-16 | 1400.31 |
| 2004-06-17 | 1412.58 |
| 2004-06-18 | 1400.52 |
| 2004-06-21 | 1410.39 |
| 2004-06-22 | 1394.68 |
| 2004-06-23 | 1367.84 |
| 2004-06-24 | 1409.37 |
| 2004-06-25 | 1415.66 |
| 2004-06-28 | 1449.12 |
| 2004-06-29 | 1447.95 |
| 2004-06-30 | 1447.71 |
| 2004-07-01 | 1428.96 |
| 2004-07-02 | 1406.29 |
| 2004-07-05 | . |
| 2004-07-06 | 1356.23 |
| 2004-07-07 | 1355.47 |
| 2004-07-08 | 1340.11 |
| 2004-07-09 | 1380.16 |
| 2004-07-12 | 1396.66 |
| 2004-07-13 | 1394.46 |
| 2004-07-14 | 1412.95 |
| 2004-07-15 | 1430.12 |
| 2004-07-16 | 1414.27 |
| 2004-07-19 | 1420.89 |
| 2004-07-20 | 1428.58 |
| 2004-07-21 | 1416.25 |
| 2004-07-22 | 1411.55 |
| 2004-07-23 | 1384.26 |
| 2004-07-26 | 1366.36 |
| 2004-07-27 | 1346.24 |
| 2004-07-28 | 1345.64 |
| 2004-07-29 | 1329.87 |
| 2004-07-30 | 1338.87 |
| 2004-08-02 | 1336.44 |
| 2004-08-03 | 1332.66 |
| 2004-08-04 | 1319.41 |
| 2004-08-05 | 1315.34 |
| 2004-08-06 | 1310.89 |
| 2004-08-09 | 1297.94 |
| 2004-08-10 | 1311.79 |
| 2004-08-11 | 1339.38 |
| 2004-08-12 | 1328.47 |
| 2004-08-13 | 1301.35 |
| 2004-08-16 | 1277.71 |
| 2004-08-17 | 1300.94 |
| 2004-08-18 | 1315.31 |
| 2004-08-19 | 1338.41 |
| 2004-08-20 | 1338.54 |
| 2004-08-23 | 1340.63 |
| 2004-08-24 | 1342.17 |
| 2004-08-25 | 1334.23 |
| 2004-08-26 | 1343.51 |
| 2004-08-27 | 1361.65 |
| 2004-08-30 | 1371.04 |
| 2004-08-31 | 1365.77 |
| 2004-09-01 | 1380.86 |
| 2004-09-02 | 1379.21 |
| 2004-09-03 | 1361.22 |
| 2004-09-06 | . |
| 2004-09-07 | 1386.19 |
| 2004-09-08 | 1389.80 |
| 2004-09-09 | 1371.26 |
| 2004-09-10 | 1371.56 |
| 2004-09-13 | 1365.26 |
| 2004-09-14 | 1372.16 |
| 2004-09-15 | 1355.21 |
| 2004-09-16 | 1350.18 |
| 2004-09-17 | 1335.30 |
| 2004-09-20 | 1334.62 |
| 2004-09-21 | 1321.64 |
| 2004-09-22 | 1314.52 |
| 2004-09-23 | 1318.38 |
| 2004-09-24 | 1301.11 |
| 2004-09-27 | 1283.08 |
| 2004-09-28 | 1288.87 |
| 2004-09-29 | 1292.08 |
| 2004-09-30 | 1310.48 |
| 2004-10-01 | 1341.65 |
| 2004-10-04 | 1360.18 |
| 2004-10-05 | 1356.54 |
| 2004-10-06 | 1364.49 |
| 2004-10-07 | 1358.89 |
| 2004-10-08 | 1367.75 |
| 2004-10-11 | 1371.21 |
| 2004-10-12 | 1361.29 |
| 2004-10-13 | 1357.09 |
| 2004-10-14 | 1358.24 |
| 2004-10-15 | 1351.51 |
| 2004-10-18 | 1343.57 |
| 2004-10-19 | 1355.78 |
| 2004-10-20 | 1345.08 |
| 2004-10-21 | 1340.51 |
| 2004-10-22 | 1336.53 |
| 2004-10-25 | 1329.80 |
| 2004-10-26 | 1346.24 |
| 2004-10-27 | 1346.63 |
| 2004-10-28 | 1371.91 |
| 2004-10-29 | 1371.90 |
| 2004-11-01 | 1355.53 |
| 2004-11-02 | 1389.45 |
| 2004-11-03 | 1394.14 |
| 2004-11-04 | 1402.51 |
| 2004-11-05 | 1418.53 |
| 2004-11-08 | 1407.55 |
| 2004-11-09 | 1399.52 |
| 2004-11-10 | 1395.02 |
| 2004-11-11 | 1388.63 |
| 2004-11-12 | 1417.50 |
| 2004-11-15 | 1459.60 |
| 2004-11-16 | 1473.11 |
| 2004-11-17 | 1483.74 |
| 2004-11-18 | 1476.42 |
| 2004-11-19 | 1486.79 |
| 2004-11-22 | 1459.44 |
| 2004-11-23 | 1455.37 |
| 2004-11-24 | 1468.23 |
| 2004-11-25 | . |
| 2004-11-26 | 1466.03 |
| 2004-11-29 | 1490.84 |
| 2004-11-30 | 1478.08 |
| 2004-12-01 | 1482.82 |
| 2004-12-02 | 1498.28 |
| 2004-12-03 | 1501.42 |
| 2004-12-06 | 1497.47 |
| 2004-12-07 | 1484.08 |
| 2004-12-08 | 1467.72 |
| 2004-12-09 | 1433.61 |
| 2004-12-10 | 1415.76 |
| 2004-12-13 | 1435.09 |
| 2004-12-14 | 1444.39 |
| 2004-12-15 | 1455.87 |
| 2004-12-16 | 1460.49 |
| 2004-12-17 | 1469.87 |
| 2004-12-20 | 1478.70 |
| 2004-12-21 | 1494.72 |
| 2004-12-22 | 1514.33 |
| 2004-12-23 | 1519.75 |
| 2004-12-24 | . |
| 2004-12-27 | 1540.15 |
| 2004-12-28 | 1561.03 |
| 2004-12-29 | 1546.57 |
| 2004-12-30 | 1581.45 |
| 2004-12-31 | 1589.42 |
| 2005-01-03 | 1583.26 |
| 2005-01-04 | 1567.92 |
| 2005-01-05 | 1549.68 |
| 2005-01-06 | 1548.66 |
| 2005-01-07 | 1536.03 |
| 2005-01-10 | 1542.40 |
| 2005-01-11 | 1564.81 |
| 2005-01-12 | 1561.12 |
| 2005-01-13 | 1550.11 |
| 2005-01-14 | 1554.35 |
| 2005-01-17 | . |
| 2005-01-18 | 1551.84 |
| 2005-01-19 | 1547.66 |
| 2005-01-20 | 1529.18 |
| 2005-01-21 | 1527.41 |
| 2005-01-24 | 1555.91 |
| 2005-01-25 | 1540.77 |
| 2005-01-26 | 1556.20 |
| 2005-01-27 | 1546.36 |
#2005-01-28|1546.86
#2005-01-31|1553.61
#2005-02-01|1545.69
#2005-02-02|1554.98
#2005-02-03|1537.00
#2005-02-04|1536.98
#2005-02-07|1535.44
#2005-02-08|1528.09
#2005-02-09|1521.88
#2005-02-10|1536.31
#2005-02-11|1535.95
#2005-02-14|1560.72
#2005-02-15|1557.80
#2005-02-16|1538.92
#2005-02-17|1529.79
#2005-02-18|1525.53
#2005-02-21| .
#2005-02-22|1538.13
#2005-02-23|1513.31
#2005-02-24|1514.24
#2005-02-25|1521.56
#2005-02-28|1544.75
#2005-03-01|1548.63
#2005-03-02|1541.86
#2005-03-03|1544.75
#2005-03-04|1555.49
#2005-03-07|1560.96
#2005-03-08|1562.92
#2005-03-09|1585.05
#2005-03-10|1574.51
#2005-03-11|1594.34
#2005-03-14|1580.50
#2005-03-15|1584.09
#2005-03-16|1584.74
#2005-03-17|1575.42
#2005-03-18|1581.13
#2005-03-21|1579.78
#2005-03-22|1582.66
#2005-03-23|1560.95
#2005-03-24|1547.67
#2005-03-25| .
#2005-03-28|1547.42
#2005-03-29|1519.13
#2005-03-30|1502.16
#2005-03-31|1523.60
#2005-04-01|1526.89
#2005-04-04|1502.60
#2005-04-05|1495.67
#2005-04-06|1492.00
#2005-04-07|1497.20
#2005-04-08|1494.84
#2005-04-11|1503.09
#2005-04-12|1487.94
#2005-04-13|1496.15
#2005-04-14|1472.08
#2005-04-15|1457.81
#2005-04-18|1412.56
#2005-04-19|1445.94
#2005-04-20|1448.34
#2005-04-21|1448.00
#2005-04-22|1468.55
#2005-04-25|1471.48
#2005-04-26|1466.52
#2005-04-27|1463.25
#2005-04-28|1468.05
#2005-04-29|1479.80
#2005-05-02|1485.79
#2005-05-03|1487.07
#2005-05-04|1497.55
#2005-05-05|1495.32
#2005-05-06|1511.89
#2005-05-09|1500.23
#2005-05-10|1491.78
#2005-05-11|1485.90
#2005-05-12|1471.24
#2005-05-13|1462.28
#2005-05-16|1446.83
#2005-05-17|1437.11
#2005-05-18|1434.29
#2005-05-19|1452.68
#2005-05-20|1443.01
#2005-05-23|1457.98
#2005-05-24|1462.97
#2005-05-25|1454.77
#2005-05-26|1443.04
#2005-05-27|1441.90
#2005-05-30| .
#2005-05-31|1476.00
#2005-06-01|1477.53
#2005-06-02|1480.53
#2005-06-03|1489.31
#2005-06-06|1497.17
#2005-06-07|1490.89
#2005-06-08|1496.67
#2005-06-09|1480.54
#2005-06-10|1479.53
#2005-06-13|1461.69
#2005-06-14|1458.85
#2005-06-15|1475.55
#2005-06-16|1482.51
#2005-06-17|1493.87
#2005-06-20|1481.45
#2005-06-21|1494.20
#2005-06-22|1490.08
#2005-06-23|1491.76
#2005-06-24|1483.34
#2005-06-27|1468.21
#2005-06-28|1467.37
#2005-06-29|1469.92
#2005-06-30|1462.85
#2005-07-01|1457.07
#2005-07-04| .
#2005-07-05|1451.14
#2005-07-06|1442.04
#2005-07-07|1436.15
#2005-07-08|1435.84
#2005-07-11|1439.66
#2005-07-12|1450.55
#2005-07-13|1435.81
#2005-07-14|1438.22
#2005-07-15|1442.25
#2005-07-18|1447.52
#2005-07-19|1432.67
#2005-07-20|1423.88
#2005-07-21|1452.94
#2005-07-22|1444.46
#2005-07-25|1434.81
#2005-07-26|1426.17
#2005-07-27|1440.30
#2005-07-28|1455.53
#2005-07-29|1469.10
#2005-08-01|1471.72
#2005-08-02|1482.53
#2005-08-03|1485.70
#2005-08-04|1477.47
#2005-08-05|1455.33
#2005-08-08|1456.96
#2005-08-09|1467.01
#2005-08-10|1515.43
#2005-08-11|1565.89
#2005-08-12|1587.08
#2005-08-15|1615.29
#2005-08-16|1612.05
#2005-08-17|1608.59
#2005-08-18|1600.33
#2005-08-19|1609.83
#2005-08-22|1681.36
#2005-08-23|1650.56
#2005-08-24|1683.25
#2005-08-25|1656.21
#2005-08-26|1663.49
#2005-08-29|1631.81
#2005-08-30|1658.78
#2005-08-31|1660.06
#2005-09-01|1663.68
#2005-09-02|1659.34
#2005-09-05| .
#2005-09-06|1670.29
#2005-09-07|1655.21
#2005-09-08|1651.40
#2005-09-09|1679.41
#2005-09-12|1720.01
#2005-09-13|1710.23
#2005-09-14|1708.97
#2005-09-15|1723.42
#2005-09-16|1724.85
#2005-09-19|1725.75
#2005-09-20|1775.20
#2005-09-21|1795.27
#2005-09-22|1779.97
#2005-09-23|1770.95
#2005-09-26|1815.25
#2005-09-27|1791.82
#2005-09-28|1867.89
#2005-09-29|1941.14
#2005-09-30|1912.48
#2005-10-03|1886.20
#2005-10-04|1859.47
#2005-10-05|1827.64
#2005-10-06|1761.98
#2005-10-07|1783.29
#2005-10-10|1780.37
#2005-10-11|1875.12
#2005-10-12|1871.39
#2005-10-13|1897.86
#2005-10-14|1867.26
#2005-10-17|1820.39
#2005-10-18|1819.78
#2005-10-19|1817.96
#2005-10-20|1831.81
#2005-10-21|1842.06
#2005-10-24|1838.50
#2005-10-25|1863.26
#2005-10-26|1864.32
#2005-10-27|1918.21
#2005-10-28|1897.62
#2005-10-31|1930.94
#2005-11-01|2015.81
#2005-11-02|2039.08
#2005-11-03|2034.47
#2005-11-04|2057.76
#2005-11-07|2078.04
#2005-11-08|2065.67
#2005-11-09|2008.80
#2005-11-10|1991.26
#2005-11-11|2013.20
#2005-11-14|1958.56
#2005-11-15|1932.98
#2005-11-16|1958.96
#2005-11-17|2010.26
#2005-11-18|2026.95
#2005-11-21|1999.75
#2005-11-22|1965.57
#2005-11-23|1975.25
#2005-11-24| .
#2005-11-25|1999.36
#2005-11-28|1992.32
#2005-11-29|1993.34
#2005-11-30|1965.88
#2005-12-01|1990.51
#2005-12-02|2000.74
#2005-12-05|2027.09
#2005-12-06|2072.47
#2005-12-07|2085.19
#2005-12-08|2040.63
#2005-12-09|2087.18
#2005-12-12|2144.49
#2005-12-13|2145.76
#2005-12-14|2166.07
#2005-12-15|2159.44
#2005-12-16|2192.63
#2005-12-19|2182.60
#2005-12-20|2208.58
#2005-12-21|2199.47
#2005-12-22|2198.71
#2005-12-23|2204.64
#2005-12-26| .
#2005-12-27|2189.44
#2005-12-28|2185.90
#2005-12-29|2160.49
#2005-12-30|2135.61
#2006-01-02| .
#2006-01-03|2160.22
#2006-01-04|2188.23
#2006-01-05|2193.81
#2006-01-06|2181.07
#2006-01-09|2188.31
#2006-01-10|2113.78
#2006-01-11|2140.29
#2006-01-12|2131.50
#2006-01-13|2117.08
#2006-01-16| .
#2006-01-17|2073.88
#2006-01-18|2038.94
#2006-01-19|2088.11
#2006-01-20|2082.74
#2006-01-23|2055.10
#2006-01-24|2077.21
#2006-01-25|2077.36
#2006-01-26|2121.86
#2006-01-27|2205.30
#2006-01-30|2201.63
#2006-01-31|2238.26
#2006-02-01|2196.75
#2006-02-02|2199.30
#2006-02-03|2179.48
#2006-02-06|2164.20
#2006-02-07|2166.46
#2006-02-08|2107.58
#2006-02-09|2132.74
#2006-02-10|2114.71
#2006-02-13|2074.13
#2006-02-14|2101.20
#2006-02-15|2102.54
#2006-02-16|2124.98
#2006-02-17|2080.14
#2006-02-20| .
#2006-02-21|2063.45
#2006-02-22|2049.70
#2006-02-23|2114.09
#2006-02-24|2148.96
#2006-02-27|2186.16
#2006-02-28|2211.15
#2006-03-01|2183.94
#2006-03-02|2180.60
#2006-03-03|2151.21
#2006-03-06|2139.06
#2006-03-07|2120.06
#2006-03-08|2102.30
#2006-03-09|2149.11
#2006-03-10|2127.61
#2006-03-13|2157.70
#2006-03-14|2168.89
#2006-03-15|2142.43
#2006-03-16|2104.23
#2006-03-17|2131.94
#2006-03-20|2160.69
#2006-03-21|2148.20
#2006-03-22|2153.13
#2006-03-23|2120.85
#2006-03-24|2141.23
#2006-03-27|2165.69
#2006-03-28|2147.81
#2006-03-29|2149.11
#2006-03-30|2221.91
#2006-03-31|2226.53
#2006-04-03|2270.28
#2006-04-04|2260.81
#2006-04-05|2280.23
#2006-04-06|2329.20
#2006-04-07|2326.14
#2006-04-10|2320.34
#2006-04-11|2303.64
#2006-04-12|2264.44
#2006-04-13|2259.81
#2006-04-14| .
#2006-04-17|2235.22
#2006-04-18|2272.98
#2006-04-19|2274.41
#2006-04-20|2257.57
#2006-04-21|2269.76
#2006-04-24|2256.31
#2006-04-25|2284.47
#2006-04-26|2268.25
#2006-04-27|2286.00
#2006-04-28|2267.82
#2006-05-01|2286.44
#2006-05-02|2309.75
#2006-05-03|2307.97
#2006-05-04|2306.95
#2006-05-05|2327.23
#2006-05-08|2387.56
#2006-05-09|2377.76
#2006-05-10|2365.21
#2006-05-11|2355.61
#2006-05-12|2329.69
#2006-05-15|2325.86
#2006-05-16|2271.77
#2006-05-17|2281.46
#2006-05-18|2213.89
#2006-05-19|2184.71
#2006-05-22|2158.67
#2006-05-23|2090.75
#2006-05-24|2075.79
#2006-05-25|2046.84
#2006-05-26|2086.00
#2006-05-29| .
#2006-05-30|2125.50
#2006-05-31|2086.29
#2006-06-01|2104.53
#2006-06-02|2154.19
#2006-06-05|2126.98
#2006-06-06|2066.28
#2006-06-07|2024.49
#2006-06-08|1966.61
#2006-06-09|1988.44
#2006-06-12|1989.27
#2006-06-13|1918.78
#2006-06-14|1915.57
#2006-06-15|1946.56
#2006-06-16|2023.87
#2006-06-19|1986.11
#2006-06-20|1977.52
#2006-06-21|1982.88
#2006-06-22|2023.78
#2006-06-23|2023.34
#2006-06-26|2030.65
#2006-06-27|2038.56
#2006-06-28|2020.77
#2006-06-29|2060.42
#2006-06-30|2143.40
#2006-07-03|2165.76
#2006-07-04| .
#2006-07-05|2136.33
#2006-07-06|2123.14
#2006-07-07|2140.40
#2006-07-10|2207.09
#2006-07-11|2203.08
#2006-07-12|2163.38
#2006-07-13|2163.31
#2006-07-14|2097.27
#2006-07-17|2080.04
#2006-07-18|2013.29
#2006-07-19|2007.02
#2006-07-20|2085.77
#2006-07-21|2082.31
#2006-07-24|2080.21
#2006-07-25|2087.84
#2006-07-26|2066.53
#2006-07-27|2105.11
#2006-07-28|2141.08
#2006-07-31|2146.92
#2006-08-01|2107.77
#2006-08-02|2122.04
#2006-08-03|2110.60
#2006-08-04|2142.36
#2006-08-07|2089.37
#2006-08-08|2106.84
#2006-08-09|2132.86
#2006-08-10|2141.40
#2006-08-11|2120.21
#2006-08-14|2136.48
#2006-08-15|2148.75
#2006-08-16|2177.02
#2006-08-17|2186.76
#2006-08-18|2197.09
#2006-08-21|2168.11
#2006-08-22|2178.52
#2006-08-23|2173.95
#2006-08-24|2151.09
#2006-08-25|2130.75
#2006-08-28|2093.01
#2006-08-29|2124.32
#2006-08-30|2115.98
#2006-08-31|2132.13
#2006-09-01|2136.78
#2006-09-04| .
#2006-09-05|2155.06
#2006-09-06|2129.55
#2006-09-07|2101.23
#2006-09-08|2100.35
#2006-09-11|2057.65
#2006-09-12|2048.15
#2006-09-13|2026.89
#2006-09-14|2033.93
#2006-09-15|2030.17
#2006-09-18|2026.77
#2006-09-19|2027.98
#2006-09-20|1982.15
#2006-09-21|2006.77
#2006-09-22|2004.12
#2006-09-25|1986.12
#2006-09-26|1959.51
#2006-09-27|2023.66
#2006-09-28|2040.48
#2006-09-29|2051.57
#2006-10-02|2070.66
#2006-10-03|2054.62
#2006-10-04|2037.04
#2006-10-05|2081.18
#2006-10-06|2081.45
#2006-10-09|2074.72
#2006-10-10|2080.73
#2006-10-11|2062.07
#2006-10-12|2022.95
#2006-10-13|2014.68
#2006-10-16|2043.82
#2006-10-17|2035.25
#2006-10-18|2031.86
#2006-10-19|2041.81
#2006-10-20|2040.30
#2006-10-23|2061.16
#2006-10-24|2073.20
#2006-10-25|2080.93
#2006-10-26|2117.17
#2006-10-27|2111.67
#2006-10-30|2081.17
#2006-10-31|2062.27
#2006-11-01|2090.82
#2006-11-02|2074.18
#2006-11-03|2058.71
#2006-11-06|2037.53
#2006-11-07|2037.42
#2006-11-08|1995.74
#2006-11-09|1967.67
#2006-11-10|1961.10
#2006-11-13|1930.57
#2006-11-14|1993.78
#2006-11-15|1997.54
#2006-11-16|1977.94
#2006-11-17|1968.68
#2006-11-20|1910.89
#2006-11-21|1905.66
#2006-11-22|1957.04
#2006-11-23| .
#2006-11-24|1929.98
#2006-11-27|1952.18
#2006-11-28|1961.57
#2006-11-29|1994.05
#2006-11-30|2045.87
#2006-12-01|2050.83
#2006-12-04|2052.25
#2006-12-05|2033.39
#2006-12-06|2051.16
#2006-12-07|2043.41
#2006-12-08|2027.09
#2006-12-11|2009.35
#2006-12-12|2025.40
#2006-12-13|2014.19
#2006-12-14|2036.25
#2006-12-15|2038.44
#2006-12-18|2039.47
#2006-12-19|2018.80
#2006-12-20|2034.52
#2006-12-21|2024.20
#2006-12-22|2012.60
#2006-12-25| .
#2006-12-26|1994.17
#2006-12-27|2006.50
#2006-12-28|2007.58
#2006-12-29|2007.12
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2005.18
#2007-01-04|2018.70
#2007-01-05|2027.49
#2007-01-08|2028.03
#2007-01-09|2041.23
#2007-01-10|2008.04
#2007-01-11|1981.03
#2007-01-12|2029.99
#2007-01-15| .
#2007-01-16|2057.90
#2007-01-17|2057.25
#2007-01-18|2042.04
#2007-01-19|2035.31
#2007-01-22|2076.11
#2007-01-23|2069.35
#2007-01-24|2062.65
#2007-01-25|2055.64
#2007-01-26|2022.46
#2007-01-29|2004.59
#2007-01-30|2006.91
#2007-01-31|2006.41
#2007-02-01|2015.69
#2007-02-02|2001.90
#2007-02-05|1981.86
#2007-02-06|1971.78
#2007-02-07|1969.94
#2007-02-08|1945.10
#2007-02-09|1988.60
#2007-02-12|1983.49
#2007-02-13|2001.09
#2007-02-14|2020.22
#2007-02-15|2060.42
#2007-02-16|2076.02
#2007-02-19| .
#2007-02-20|2063.45
#2007-02-21|2074.23
#2007-02-22|2076.84
#2007-02-23|2077.58
#2007-02-26|2065.59
#2007-02-27|2062.81
#2007-02-28|2014.26
#2007-03-01|2009.72
#2007-03-02|2005.22
#2007-03-05|1968.88
#2007-03-06|1969.64
#2007-03-07|1962.27
#2007-03-08|1975.52
#2007-03-09|1977.88
#2007-03-12|1992.26
#2007-03-13|1980.71
#2007-03-14|1939.73
#2007-03-15|1920.68
#2007-03-16|1885.93
#2007-03-19|1873.73
#2007-03-20|1897.35
#2007-03-21|1895.68
#2007-03-22|1926.80
#2007-03-23|1948.38
#2007-03-26|1953.70
#2007-03-27|1922.36
#2007-03-28|1916.98
#2007-03-29|1895.14
#2007-03-30|1908.76
#2007-04-02|1888.94
#2007-04-03|1918.79
#2007-04-04|1956.29
#2007-04-05|1948.71
#2007-04-06| .
#2007-04-09|1957.14
#2007-04-10|1971.84
#2007-04-11|1966.64
#2007-04-12|1947.31
#2007-04-13|1914.32
#2007-04-16|1912.29
#2007-04-17|1904.14
#2007-04-18|1924.48
#2007-04-19|1889.78
#2007-04-20|1882.51
#2007-04-23|1870.53
#2007-04-24|1872.26
#2007-04-25|1853.06
#2007-04-26|1843.00
#2007-04-27|1831.98
#2007-04-30|1826.79
#2007-05-01|1816.67
#2007-05-02|1835.72
#2007-05-03|1838.07
#2007-05-04|1846.36
#2007-05-07|1883.85
#2007-05-08|1903.06
#2007-05-09|1929.50
#2007-05-10|1913.89
#2007-05-11|1906.96
#2007-05-14|1911.85
#2007-05-15|1897.94
#2007-05-16|1878.26
#2007-05-17|1856.74
#2007-05-18|1848.25
#2007-05-21|1857.88
#2007-05-22|1917.69
#2007-05-23|1981.00
#2007-05-24|1980.61
#2007-05-25|1944.19
#2007-05-28| .
#2007-05-29|1971.72
#2007-05-30|1968.86
#2007-05-31|1976.78
#2007-06-01|1977.89
#2007-06-04|1981.43
#2007-06-05|1976.17
#2007-06-06|1987.72
#2007-06-07|1993.87
#2007-06-08|1986.09
#2007-06-11|1990.82
#2007-06-12|1992.25
#2007-06-13|1969.31
#2007-06-14|1971.32
#2007-06-15|1976.65
#2007-06-18|1982.83
#2007-06-19|1969.36
#2007-06-20|1959.74
#2007-06-21|1960.02
#2007-06-22|1924.28
#2007-06-25|1907.18
#2007-06-26|1915.07
#2007-06-27|1898.58
#2007-06-28|1902.63
#2007-06-29|1905.84
#2007-07-02|1931.18
#2007-07-03|1937.45
#2007-07-04| .
#2007-07-05|1918.34
#2007-07-06|1910.48
#2007-07-09|1935.43
#2007-07-10|1941.12
#2007-07-11|1914.73
#2007-07-12|1910.86
#2007-07-13|1933.54
#2007-07-16|1935.48
#2007-07-17|1914.97
#2007-07-18|1896.13
#2007-07-19|1898.51
#2007-07-20|1917.22
#2007-07-23|1891.02
#2007-07-24|1926.65
#2007-07-25|1933.49
#2007-07-26|1932.11
#2007-07-27|1898.62
#2007-07-30|1891.64
#2007-07-31|1894.88
#2007-08-01|1813.39
#2007-08-02|1776.59
#2007-08-03|1769.91
#2007-08-06|1735.98
#2007-08-07|1720.24
#2007-08-08|1765.60
#2007-08-09|1804.14
#2007-08-10|1764.41
#2007-08-13|1743.62
#2007-08-14|1735.95
#2007-08-15|1668.75
#2007-08-16|1691.60
#2007-08-17|1630.93
#2007-08-20|1679.14
#2007-08-21|1693.63
#2007-08-22|1673.88
#2007-08-23|1723.31
#2007-08-24|1723.24
#2007-08-27|1723.97
#2007-08-28|1719.19
#2007-08-29|1699.91
#2007-08-30|1698.91
#2007-08-31|1738.36
#2007-09-03| .
#2007-09-04|1699.51
#2007-09-05|1690.14
#2007-09-06|1684.01
#2007-09-07|1674.93
#2007-09-10|1634.47
#2007-09-11|1642.80
#2007-09-12|1622.57
#2007-09-13|1580.55
#2007-09-14|1628.60
#2007-09-17|1623.26
#2007-09-18|1543.31
#2007-09-19|1609.39
#2007-09-20|1615.14
#2007-09-21|1565.02
#2007-09-24|1576.03
#2007-09-25|1597.58
#2007-09-26|1603.35
#2007-09-27|1663.64
#2007-09-28|1670.94
#2007-10-01|1676.65
#2007-10-02|1724.84
#2007-10-03|1764.96
#2007-10-04|1784.81
#2007-10-05|1797.94
#2007-10-08|1787.03
#2007-10-09|1799.53
#2007-10-10|1780.48
#2007-10-11|1784.36
#2007-10-12|1758.89
#2007-10-15|1736.12
#2007-10-16|1671.99
#2007-10-17|1622.03
#2007-10-18|1659.71
#2007-10-19|1640.71
#2007-10-22|1636.37
#2007-10-23|1652.87
#2007-10-24|1640.58
#2007-10-25|1623.22
#2007-10-26|1653.99
#2007-10-29|1726.67
#2007-10-30|1737.65
#2007-10-31|1763.51
#2007-11-01|1765.11
#2007-11-02|1685.48
#2007-11-05|1648.33
#2007-11-06|1662.91
#2007-11-07|1643.23
#2007-11-08|1603.31
#2007-11-09|1572.03
#2007-11-12|1550.02
#2007-11-13|1547.27
#2007-11-14|1615.23
#2007-11-15|1620.06
#2007-11-16|1600.16
#2007-11-19|1606.04
#2007-11-20|1620.01
#2007-11-21|1613.17
#2007-11-22| .
#2007-11-23|1618.37
#2007-11-26|1688.39
#2007-11-27|1720.87
#2007-11-28|1683.14
#2007-11-29|1755.12
#2007-11-30|1763.51
#2007-12-03|1787.01
#2007-12-04|1789.68
#2007-12-05|1800.52
#2007-12-06|1862.30
#2007-12-07|1836.02
#2007-12-10|1840.15
#2007-12-11|1855.81
#2007-12-12|1829.12
#2007-12-13|1739.51
#2007-12-14|1676.43
#2007-12-17|1617.97
#2007-12-18|1630.45
#2007-12-19|1616.94
#2007-12-20|1643.87
#2007-12-21|1628.06
#2007-12-24|1627.64
#2007-12-25| .
#2007-12-26|1680.38
#2007-12-27|1665.84
#2007-12-28|1638.17
#2007-12-31|1658.73
#2008-01-01| .
#2008-01-02|1679.95
#2008-01-03|1677.36
#2008-01-04|1634.09
#2008-01-07|1606.78
#2008-01-08|1638.62
#2008-01-09|1667.67
#2008-01-10|1638.98
#2008-01-11|1631.39
#2008-01-14|1638.15
#2008-01-15|1627.11
#2008-01-16|1554.25
#2008-01-17|1586.47
#2008-01-18|1590.00
#2008-01-21| .
#2008-01-22|1430.28
#2008-01-23|1492.69
#2008-01-24|1539.61
#2008-01-25|1639.03
#2008-01-28|1579.13
#2008-01-29|1621.42
#2008-01-30|1610.76
#2008-01-31|1637.33
#2008-02-01|1604.50
#2008-02-04|1647.75
#2008-02-05|1623.83
#2008-02-06|1562.69
#2008-02-07|1556.69
#2008-02-08|1517.43
#2008-02-11|1517.39
#2008-02-12|1510.09
#2008-02-13|1486.93
#2008-02-14|1534.85
#2008-02-15|1530.44
#2008-02-18| .
#2008-02-19|1545.30
#2008-02-20|1483.17
#2008-02-21|1521.06
#2008-02-22|1518.30
#2008-02-25|1552.40
#2008-02-26|1549.51
#2008-02-27|1594.82
#2008-02-28|1592.92
#2008-02-29|1566.53
#2008-03-03|1517.69
#2008-03-04|1506.12
#2008-03-05|1469.05
#2008-03-06|1508.61
#2008-03-07|1456.73
#2008-03-10|1465.31
#2008-03-11|1471.75
#2008-03-12|1532.35
#2008-03-13|1482.29
#2008-03-14|1461.74
#2008-03-17|1449.91
#2008-03-18|1462.52
#2008-03-19|1499.45
#2008-03-20|1504.62
#2008-03-21| .
#2008-03-24|1561.82
#2008-03-25|1582.16
#2008-03-26|1568.63
#2008-03-27|1542.22
#2008-03-28|1550.07
#2008-03-31|1507.32
#2008-04-01|1509.11
#2008-04-02|1603.18
#2008-04-03|1632.47
#2008-04-04|1642.88
#2008-04-07|1634.38
#2008-04-08|1589.28
#2008-04-09|1559.30
#2008-04-10|1568.68
#2008-04-11|1607.40
#2008-04-14|1575.52
#2008-04-15|1590.06
#2008-04-16|1632.39
#2008-04-17|1665.60
#2008-04-18|1641.75
#2008-04-21|1685.63
#2008-04-22|1652.75
#2008-04-23|1649.97
#2008-04-24|1631.38
#2008-04-25|1691.98
#2008-04-28|1790.98
#2008-04-29|1806.99
#2008-04-30|1798.69
#2008-05-01|1759.43
#2008-05-02|1795.61
#2008-05-05|1799.89
#2008-05-06|1811.09
#2008-05-07|1815.59
#2008-05-08|1784.29
#2008-05-09|1751.40
#2008-05-12|1731.61
#2008-05-13|1736.74
#2008-05-14|1721.16
#2008-05-15|1761.21
#2008-05-16|1783.92
#2008-05-19|1775.30
#2008-05-20|1755.54
#2008-05-21|1712.08
#2008-05-22|1720.71
#2008-05-23|1715.01
#2008-05-26| .
#2008-05-27|1710.58
#2008-05-28|1682.84
#2008-05-29|1709.52
#2008-05-30|1766.79
#2008-06-02|1836.86
#2008-06-03|1806.67
#2008-06-04|1838.35
#2008-06-05|1793.83
#2008-06-06|1808.78
#2008-06-09|1750.50
#2008-06-10|1712.69
#2008-06-11|1710.69
#2008-06-12|1667.21
#2008-06-13|1677.24
#2008-06-16|1713.64
#2008-06-17|1721.50
#2008-06-18|1729.11
#2008-06-19|1673.07
#2008-06-20|1655.75
#2008-06-23|1626.96
#2008-06-24|1630.12
#2008-06-25|1611.59
#2008-06-26|1627.28
#2008-06-27|1602.63
#2008-06-30|1598.02
#2008-07-01|1584.57
#2008-07-02|1556.40
#2008-07-03|1564.47
#2008-07-04| .
#2008-07-07|1587.23
#2008-07-08|1542.96
#2008-07-09|1571.36
#2008-07-10|1606.44
#2008-07-11|1622.77
#2008-07-14|1606.84
#2008-07-15|1570.39
#2008-07-16|1571.67
#2008-07-17|1600.62
#2008-07-18|1582.99
#2008-07-21|1590.43
#2008-07-22|1628.21
#2008-07-23|1656.64
#2008-07-24|1678.40
#2008-07-25|1603.20
#2008-07-28|1609.88
#2008-07-29|1577.10
#2008-07-30|1606.03
#2008-07-31|1602.19
#2008-08-01|1553.50
#2008-08-04|1500.06
#2008-08-05|1508.57
#2008-08-06|1504.52
#2008-08-07|1456.49
#2008-08-08|1427.36
#2008-08-11|1452.05
#2008-08-12|1458.07
#2008-08-13|1428.64
#2008-08-14|1393.95
#2008-08-15|1391.05
#2008-08-18|1414.58
#2008-08-19|1388.47
#2008-08-20|1383.38
#2008-08-21|1381.99
#2008-08-22|1342.24
#2008-08-25|1386.54
#2008-08-26|1365.43
#2008-08-27|1360.10
#2008-08-28|1352.37
#2008-08-29|1409.91
#2008-09-01| .
#2008-09-02|1359.95
#2008-09-03|1363.14
#2008-09-04|1325.66
#2008-09-05|1289.21
#2008-09-08|1403.13
#2008-09-09|1391.97
#2008-09-10|1419.98
#2008-09-11|1362.72
#2008-09-12|1406.54
#2008-09-15|1409.67
#2008-09-16|1326.34
#2008-09-17|1320.57
#2008-09-18|1291.57
#2008-09-19|1394.77
#2008-09-22|1423.35
#2008-09-23|1427.91
#2008-09-24|1434.00
#2008-09-25|1424.83
#2008-09-26|1437.13
#2008-09-29|1434.95
#2008-09-30|1366.96
#2008-10-01|1402.74
#2008-10-02|1372.40
#2008-10-03|1344.22
#2008-10-06|1297.12
#2008-10-07|1273.42
#2008-10-08|1220.04
#2008-10-09|1252.18
#2008-10-10|1151.94
#2008-10-13|1159.69
#2008-10-14|1286.94
#2008-10-15|1293.73
#2008-10-16|1176.04
#2008-10-17|1185.51
#2008-10-20|1216.17
#2008-10-21|1255.11
#2008-10-22|1173.59
#2008-10-23|1140.26
#2008-10-24|1079.43
#2008-10-27| 962.10
#2008-10-28| 939.45
#2008-10-29| 961.52
#2008-10-30|1054.11
#2008-10-31|1005.62
#2008-11-03|1010.92
#2008-11-04|1052.55
#2008-11-05|1143.58
#2008-11-06|1094.33
#2008-11-07|1082.59
#2008-11-10|1108.85
#2008-11-11|1076.73
#2008-11-12|1069.53
#2008-11-13|1017.03
#2008-11-14|1002.32
#2008-11-17|1002.19
#2008-11-18| 964.57
#2008-11-19| 933.96
#2008-11-20| 898.85
#2008-11-21| 938.80
#2008-11-24| 924.21
#2008-11-25| 976.94
#2008-11-26| 963.21
#2008-11-27| .
#2008-11-28|1006.18
#2008-12-01|1011.05
#2008-12-02| 955.61
#2008-12-03| 969.99
#2008-12-04| 958.52
#2008-12-05| 939.05
#2008-12-08| 951.67
#2008-12-09| 965.56
#2008-12-10| 988.80
#2008-12-11|1038.89
#2008-12-12|1018.37
#2008-12-15|1072.89
#2008-12-16|1048.84
#2008-12-17|1094.93
#2008-12-18|1119.71
#2008-12-19|1117.72
#2008-12-22|1119.73
#2008-12-23|1115.79
#2008-12-24|1071.92
#2008-12-25| .
#2008-12-26|1091.42
#2008-12-29|1108.58
#2008-12-30|1108.75
#2008-12-31|1102.65
#2009-01-01| .
#2009-01-02|1104.73
#2009-01-05|1129.28
#2009-01-06|1107.95
#2009-01-07|1137.78
#2009-01-08|1115.12
#2009-01-09|1117.62
#2009-01-12|1123.42
#2009-01-13|1062.90
#2009-01-14|1072.11
#2009-01-15|1039.00
#2009-01-16|1055.71
#2009-01-19| .
#2009-01-20|1021.17
#2009-01-21|1016.09
#2009-01-22|1013.07
#2009-01-23| 977.71
#2009-01-26| 962.48
#2009-01-27|1028.37
#2009-01-28|1032.05
#2009-01-29|1073.73
#2009-01-30|1043.49
#2009-02-02|1010.19
#2009-02-03|1012.82
#2009-02-04|1024.09
#2009-02-05|1003.07
#2009-02-06| 997.82
#2009-02-09| 980.52
#2009-02-10| 996.54
#2009-02-11|1004.58
#2009-02-12| 970.18
#2009-02-13| 968.47
#2009-02-16| .
#2009-02-17| 940.07
#2009-02-18| 917.86
#2009-02-19| 913.55
#2009-02-20| 889.82
#2009-02-23| 887.23
#2009-02-24| 866.40
#2009-02-25| 884.87
#2009-02-26| 872.47
#2009-02-27| 886.60
#2009-03-02| 847.86
#2009-03-03| 829.84
#2009-03-04| 829.61
#2009-03-05| 836.72
#2009-03-06| 809.48
#2009-03-09| 773.73
#2009-03-10| 787.34
#2009-03-11| 814.13
#2009-03-12| 785.81
#2009-03-13| 818.57
#2009-03-16| 852.33
#2009-03-17| 877.49
#2009-03-18| 899.71
#2009-03-19| 953.27
#2009-03-20| 933.05
#2009-03-23| 961.33
#2009-03-24| 986.09
#2009-03-25| 988.47
#2009-03-26| 992.41
#2009-03-27| 971.08
#2009-03-30| 922.75
#2009-03-31| 889.75
#2009-04-01| 907.05
#2009-04-02| 956.44
#2009-04-03| 942.03
#2009-04-06| 921.48
#2009-04-07| 917.09
#2009-04-08| 896.16
#2009-04-09| 935.97
#2009-04-10| .
#2009-04-13| 915.32
#2009-04-14| 929.75
#2009-04-15| 916.90
#2009-04-16| 909.91
#2009-04-17| 921.27
#2009-04-20| 915.92
#2009-04-21| 902.02
#2009-04-22| 893.60
#2009-04-23| 896.29
#2009-04-24| 911.87
#2009-04-27| 926.87
#2009-04-28| 923.92
#2009-04-29| 924.10
#2009-04-30| 949.29
#2009-05-01| 941.90
#2009-05-04| 958.86
#2009-05-05| 968.45
#2009-05-06| 987.69
#2009-05-07|1072.90
#2009-05-08|1106.10
#2009-05-11|1127.03
#2009-05-12|1099.16
#2009-05-13|1097.08
#2009-05-14|1051.16
#2009-05-15|1094.93
#2009-05-18|1069.93
#2009-05-19|1093.25
#2009-05-20|1103.97
#2009-05-21|1100.23
#2009-05-22|1095.18
#2009-05-25| .
#2009-05-26|1097.33
#2009-05-27|1113.56
#2009-05-28|1092.28
#2009-05-29|1094.64
#2009-06-01|1114.62
#2009-06-02|1118.71
#2009-06-03|1120.51
#2009-06-04|1119.41
#2009-06-05|1118.40
#2009-06-08|1131.36
#2009-06-09|1123.45
#2009-06-10|1153.20
#2009-06-11|1164.91
#2009-06-12|1162.81
#2009-06-15|1134.94
#2009-06-16|1104.44
#2009-06-17|1116.88
#2009-06-18|1091.30
#2009-06-19|1119.23
#2009-06-22|1126.82
#2009-06-23|1114.24
#2009-06-24|1106.79
#2009-06-25|1115.21
#2009-06-26|1128.87
#2009-06-29|1108.81
#2009-06-30|1107.38
#2009-07-01|1116.02
#2009-07-02|1106.99
#2009-07-03| .
#2009-07-06|1108.71
#2009-07-07|1096.77
#2009-07-08|1080.64
#2009-07-09|1068.39
#2009-07-10|1070.11
#2009-07-13|1047.97
#2009-07-14|1069.10
#2009-07-15|1055.46
#2009-07-16|1055.48
#2009-07-17|1063.34
#2009-07-20|1062.32
#2009-07-21|1090.20
#2009-07-22|1092.55
#2009-07-23|1089.93
#2009-07-24|1095.25
#2009-07-27|1103.32
#2009-07-28|1127.23
#2009-07-29|1110.77
#2009-07-30|1116.58
#2009-07-31|1141.48
#2009-08-03|1173.73
#2009-08-04|1170.04
#2009-08-05|1155.81
#2009-08-06|1144.85
#2009-08-07|1115.63
#2009-08-10|1131.92
#2009-08-11|1154.20
#2009-08-12|1134.85
#2009-08-13|1151.00
#2009-08-14|1165.55
#2009-08-17|1133.35
#2009-08-18|1133.81
#2009-08-19|1126.29
#2009-08-20|1139.74
#2009-08-21|1129.15
#2009-08-24|1147.50
#2009-08-25|1146.62
#2009-08-26|1152.30
#2009-08-27|1152.19
#2009-08-28|1162.09
#2009-08-31|1159.17
#2009-09-01|1156.78
#2009-09-02|1138.22
#2009-09-03|1125.59
#2009-09-04|1110.67
#2009-09-07| .
#2009-09-08|1110.34
#2009-09-09|1097.07
#2009-09-10|1124.06
#2009-09-11|1127.33
#2009-09-14|1109.76
#2009-09-15|1102.05
#2009-09-16|1094.58
#2009-09-17|1080.00
#2009-09-18|1081.94
#2009-09-21|1072.86
#2009-09-22|1084.98
#2009-09-23|1080.92
#2009-09-24|1075.75
#2009-09-25|1050.60
#2009-09-28|1041.81
#2009-09-29|1038.89
#2009-09-30|1060.01
#2009-10-01|1030.87
#2009-10-02|1013.59
#2009-10-05|1017.72
#2009-10-06|1045.96
#2009-10-07|1076.42
#2009-10-08|1081.39
#2009-10-09|1074.13
#2009-10-12|1072.40
#2009-10-13|1067.70
#2009-10-14|1049.35
#2009-10-15|1042.14
#2009-10-16|1027.19
#2009-10-19|1044.02
#2009-10-20|1054.99
#2009-10-21|1054.27
#2009-10-22|1032.88
#2009-10-23|1014.47
#2009-10-26|1022.38
#2009-10-27|1012.83
#2009-10-28|1019.22
#2009-10-29|1031.49
#2009-10-30|1052.97
#2009-11-02|1046.20
#2009-11-03|1046.63
#2009-11-04|1039.29
#2009-11-05|1045.77
#2009-11-06|1052.74
#2009-11-09|1051.04
#2009-11-10|1066.67
#2009-11-11|1075.40
#2009-11-12|1068.17
#2009-11-13|1077.21
#2009-11-16|1067.97
#2009-11-17|1068.37
#2009-11-18|1054.83
#2009-11-19|1035.89
#2009-11-20|1047.71
#2009-11-23|1053.51
#2009-11-24|1027.55
#2009-11-25|1033.14
#2009-11-26| .
#2009-11-27|1018.01
#2009-11-30|1067.08
#2009-12-01|1086.54
#2009-12-02|1072.65
#2009-12-03|1085.78
#2009-12-04|1063.10
#2009-12-07|1066.26
#2009-12-08|1071.42
#2009-12-09|1054.73
#2009-12-10|1038.65
#2009-12-11|1027.78
#2009-12-14|1025.71
#2009-12-15|1014.23
#2009-12-16|1066.95
#2009-12-17|1053.57
#2009-12-18|1035.80
#2009-12-21|1028.09
#2009-12-22|1025.62
#2009-12-23|1030.10
#2009-12-24|1023.34
#2009-12-25| .
#2009-12-28|1015.25
#2009-12-29|1008.67
#2009-12-30| 998.01
#2009-12-31| 996.05
#2010-01-01| .
#2010-01-04| 999.78
#2010-01-05|1011.25
#2010-01-06|1030.32
#2010-01-07|1035.54
#2010-01-08|1043.26
#2010-01-11|1051.91
#2010-01-12|1060.02
#2010-01-13|1045.69
#2010-01-14|1065.97
#2010-01-15|1092.79
#2010-01-18| .
#2010-01-19|1067.84
#2010-01-20|1057.24
#2010-01-21|1070.52
#2010-01-22|1073.78
#2010-01-25|1067.64
#2010-01-26|1043.55
#2010-01-27|1041.13
#2010-01-28|1042.18
#2010-01-29|1024.02
#2010-02-01|1026.32
#2010-02-02|1036.44
#2010-02-03|1032.61
#2010-02-04|1022.42
#2010-02-05|1012.10
#2010-02-08|1013.16
#2010-02-09|1021.05
#2010-02-10|1010.78
#2010-02-11|1013.23
#2010-02-12|1014.80
#2010-02-15| .
#2010-02-16|1004.35
#2010-02-17|1016.86
#2010-02-18|1017.64
#2010-02-19| 994.87
#2010-02-22|1015.12
#2010-02-23|1027.14
#2010-02-24|1017.11
#2010-02-25|1026.58
#2010-02-26|1027.86
#2010-03-01|1033.64
#2010-03-02|1033.35
#2010-03-03|1039.16
#2010-03-04|1027.97
#2010-03-05|1022.38
#2010-03-08|1037.29
#2010-03-09|1037.12
#2010-03-10|1025.88
#2010-03-11|1034.05
#2010-03-12|1041.14
#2010-03-15|1045.85
#2010-03-16|1052.90
#2010-03-17|1061.49
#2010-03-18|1055.18
#2010-03-19|1059.63
#2010-03-22|1061.97
#2010-03-23|1061.39
#2010-03-24|1046.21
#2010-03-25|1039.43
#2010-03-26|1053.06
#2010-03-29|1060.39
#2010-03-30|1068.30
#2010-03-31|1056.52
#2010-04-01|1051.98
#2010-04-02| .
#2010-04-05|1048.63
#2010-04-06|1054.85
#2010-04-07|1081.60
#2010-04-08|1084.14
#2010-04-09|1083.99
#2010-04-12|1096.76
#2010-04-13|1090.27
#2010-04-14|1099.15
#2010-04-15|1114.80
#2010-04-16|1113.91
#2010-04-19|1086.83
#2010-04-20|1083.78
#2010-04-21|1101.07
#2010-04-22|1091.74
#2010-04-23|1076.36
#2010-04-26|1092.10
#2010-04-27|1089.93
#2010-04-28|1064.69
#2010-04-29|1066.56
#2010-04-30|1064.29
#2010-05-03|1057.97
#2010-05-04|1053.21
#2010-05-05|1049.51
#2010-05-06|1027.12
#2010-05-07|1020.22
#2010-05-10|1023.13
#2010-05-11|1006.53
#2010-05-12| 998.00
#2010-05-13|1018.06
#2010-05-14|1015.11
#2010-05-17|1001.56
#2010-05-18| 993.40
#2010-05-19| 997.09
#2010-05-20|1003.51
#2010-05-21| 987.81
#2010-05-24| 987.08
#2010-05-25| 977.13
#2010-05-26| 974.70
#2010-05-27| 983.96
#2010-05-28| 983.41
#2010-05-31| .
#2010-06-01| 982.25
#2010-06-02| 966.62
#2010-06-03| 981.97
#2010-06-04| 985.01
#2010-06-07| 954.11
#2010-06-08| 951.95
#2010-06-09| 943.69
#2010-06-10| 951.84
#2010-06-11| 962.58
#2010-06-14| 965.48
#2010-06-15| 969.14
#2010-06-16| 975.94
#2010-06-17| 977.04
#2010-06-18| 971.14
#2010-06-21| 986.43
#2010-06-22| 995.73
#2010-06-23| 993.47
#2010-06-24| 992.01
#2010-06-25| 989.22
#2010-06-28| 984.59
#2010-06-29| 979.70
#2010-06-30| 974.76
#2010-07-01| 977.57
#2010-07-02| 976.50
#2010-07-05| .
#2010-07-06| 997.25
#2010-07-07| 988.81
#2010-07-08| 999.91
#2010-07-09| 996.67
#2010-07-12| 982.72
#2010-07-13| 984.79
#2010-07-14| 989.34
#2010-07-15| 980.43
#2010-07-16| 983.33
#2010-07-19| 977.84
#2010-07-20| 965.52
#2010-07-21| 960.87
#2010-07-22| 963.24
#2010-07-23| 972.83
#2010-07-26| 974.78
#2010-07-27| 984.14
#2010-07-28|1007.60
#2010-07-29|1010.24
#2010-07-30|1005.79
#2010-08-02|1008.74
#2010-08-03|1016.69
#2010-08-04|1011.19
#2010-08-05|1017.89
#2010-08-06|1027.06
#2010-08-09|1018.93
#2010-08-10|1011.49
#2010-08-11| 993.50
#2010-08-12| 977.65
#2010-08-13| 975.70
#2010-08-16| 984.50
#2010-08-17| 979.45
#2010-08-18| 995.12
#2010-08-19|1003.71
#2010-08-20| 982.74
#2010-08-23| 986.63
#2010-08-24| 990.67
#2010-08-25| 974.00
#2010-08-26| 980.43
#2010-08-27| 980.99
#2010-08-30| 985.90
#2010-08-31| 972.85
#2010-09-01| 977.27
#2010-09-02| 980.83
#2010-09-03| 984.71
#2010-09-06| .
#2010-09-07|1003.26
#2010-09-08| 988.21
#2010-09-09| 993.56
#2010-09-10| 988.86
#2010-09-13|1003.82
#2010-09-14|1013.46
#2010-09-15| 996.21
#2010-09-16| 985.63
#2010-09-17| 987.51
#2010-09-20| 987.44
#2010-09-21| 988.80
#2010-09-22| 991.67
#2010-09-23| 993.45
#2010-09-24| 989.87
#2010-09-27| 996.31
#2010-09-28| 990.36
#2010-09-29| 997.09
#2010-09-30| 973.34
#2010-10-01| 977.78
#2010-10-04| 961.32
#2010-10-05| 982.91
#2010-10-06|1003.98
#2010-10-07|1014.17
#2010-10-08|1015.69
#2010-10-11|1013.66
#2010-10-12|1001.06
#2010-10-13| 993.73
#2010-10-14|1005.88
#2010-10-15| 985.55
#2010-10-18| 985.14
#2010-10-19| 988.90
#2010-10-20| 988.21
#2010-10-21| 979.08
#2010-10-22| 981.08
#2010-10-25| 987.47
#2010-10-26| 972.98
#2010-10-27| 957.81
#2010-10-28| 960.68
#2010-10-29| 973.14
#2010-11-01| 964.66
#2010-11-02| 965.85
#2010-11-03| 962.10
#2010-11-04| 977.53
#2010-11-05| 979.51
#2010-11-08| 979.78
#2010-11-09| 982.75
#2010-11-10| 994.52
#2010-11-11|1008.79
#2010-11-12| 994.52
#2010-11-15| 986.10
#2010-11-16| 980.08
#2010-11-17| 989.55
#2010-11-18|1015.72
#2010-11-19|1019.21
#2010-11-22|1017.73
#2010-11-23|1015.71
#2010-11-24|1001.17
#2010-11-25| .
#2010-11-26| 988.91
#2010-11-29| 993.07
#2010-11-30| 987.07
#2010-12-01| 988.70
#2010-12-02| 999.09
#2010-12-03|1009.13
#2010-12-06|1010.55
#2010-12-07|1003.10
#2010-12-08| 995.93
#2010-12-09|1017.72
#2010-12-10|1021.27
#2010-12-13|1041.69
#2010-12-14|1049.31
#2010-12-15|1038.10
#2010-12-16|1046.27
#2010-12-17|1061.04
#2010-12-20|1056.11
#2010-12-21|1060.47
#2010-12-22|1070.55
#2010-12-23|1072.73
#2010-12-24| .
#2010-12-27|1070.15
#2010-12-28|1084.03
#2010-12-29|1093.94
#2010-12-30|1085.27
#2010-12-31|1089.04
#2011-01-03|1087.67
#2011-01-04|1096.81
#2011-01-05|1078.70
#2011-01-06|1098.47
#2011-01-07|1102.19
#2011-01-10|1100.12
#2011-01-11|1092.06
#2011-01-12|1113.73
#2011-01-13|1132.96
#2011-01-14|1123.88
#2011-01-17| .
#2011-01-18|1129.19
#2011-01-19|1141.79
#2011-01-20|1118.95
#2011-01-21|1106.32
#2011-01-24|1104.66
#2011-01-25|1119.98
#2011-01-26|1114.15
#2011-01-27|1106.84
#2011-01-28|1098.44
#2011-01-31|1085.80
#2011-02-01|1090.35
#2011-02-02|1120.61
#2011-02-03|1109.20
#2011-02-04|1113.82
#2011-02-07|1115.21
#2011-02-08|1131.90
#2011-02-09|1120.35
#2011-02-10|1111.03
#2011-02-11|1106.57
#2011-02-14|1124.16
#2011-02-15|1119.03
#2011-02-16|1126.34
#2011-02-17|1139.69
#2011-02-18|1139.61
#2011-02-21| .
#2011-02-22|1111.75
#2011-02-23|1105.90
#2011-02-24|1105.86
#2011-02-25|1117.93
#2011-02-28|1125.02
#2011-03-01|1150.47
#2011-03-02|1126.31
#2011-03-03|1119.02
#2011-03-04|1124.42
#2011-03-07|1116.80
#2011-03-08|1109.20
#2011-03-09|1113.48
#2011-03-10|1094.49
#2011-03-11|1088.75
#2011-03-14|1028.46
#2011-03-15| 959.20
#2011-03-16| 997.81
#2011-03-17| 992.79
#2011-03-18| 989.85
#2011-03-21| 994.58
#2011-03-22|1045.46
#2011-03-23|1041.10
#2011-03-24|1034.43
#2011-03-25|1029.89
#2011-03-28|1032.00
#2011-03-29|1006.56
#2011-03-30| 999.79
#2011-03-31|1011.64
#2011-04-01|1000.50
#2011-04-04| 996.33
#2011-04-05| 982.84
#2011-04-06| 966.94
#2011-04-07| 976.58
#2011-04-08| 996.40
#2011-04-11| 993.18
#2011-04-12| 992.23
#2011-04-13|1000.69
#2011-04-14|1009.63
#2011-04-15| 998.16
#2011-04-18| 992.67
#2011-04-19| 981.82
#2011-04-20| 991.32
#2011-04-21| 999.28
#2011-04-22| .
#2011-04-25| 998.24
#2011-04-26| 995.13
#2011-04-27| 987.59
#2011-04-28|1011.68
#2011-04-29|1015.16
#2011-05-02|1033.89
#2011-05-03|1033.22
#2011-05-04|1031.24
#2011-05-05|1034.15
#2011-05-06|1020.66
#2011-05-09|1028.78
#2011-05-10|1034.16
#2011-05-11|1030.54
#2011-05-12|1021.47
#2011-05-13|1007.88
#2011-05-16| 993.26
#2011-05-17| 982.61
#2011-05-18|1004.44
#2011-05-19| 988.27
#2011-05-20| 985.07
#2011-05-23| 967.00
#2011-05-24| 963.88
#2011-05-25| 971.41
#2011-05-26| 978.53
#2011-05-27| 985.75
#2011-05-30| .
#2011-05-31| 988.72
#2011-06-01| 994.67
#2011-06-02| 981.50
#2011-06-03| 974.87
#2011-06-06| 963.82
#2011-06-07| 966.90
#2011-06-08| 972.12
#2011-06-09| 965.98
#2011-06-10| 964.08
#2011-06-13| 963.12
#2011-06-14| 977.26
#2011-06-15| 970.38
#2011-06-16| 960.14
#2011-06-17| 959.51
#2011-06-20| 961.62
#2011-06-21| 971.22
#2011-06-22| 985.82
#2011-06-23| 981.36
#2011-06-24| 991.39
#2011-06-27| 982.14
#2011-06-28| 987.98
#2011-06-29|1001.72
#2011-06-30|1017.13
#2011-07-01|1026.62
#2011-07-04| .
#2011-07-05|1048.47
#2011-07-06|1048.14
#2011-07-07|1047.76
#2011-07-08|1054.94
#2011-07-11|1046.88
#2011-07-12|1036.79
#2011-07-13|1044.47
#2011-07-14|1033.52
#2011-07-15|1036.49
#2011-07-18|1034.35
#2011-07-19|1029.05
#2011-07-20|1041.74
#2011-07-21|1051.05
#2011-07-22|1073.01
#2011-07-25|1061.49
#2011-07-26|1072.62
#2011-07-27|1067.27
#2011-07-28|1058.84
#2011-07-29|1058.16
#2011-08-01|1090.65
#2011-08-02|1074.85
#2011-08-03|1055.34
#2011-08-04|1032.04
#2011-08-05|1003.91
#2011-08-08| 986.92
#2011-08-09| 976.41
#2011-08-10| 981.18
#2011-08-11| 972.91
#2011-08-12| 975.39
#2011-08-15| 984.25
#2011-08-16| 981.32
#2011-08-17| 988.59
#2011-08-18| 978.64
#2011-08-19| 968.64
#2011-08-22| 954.65
#2011-08-23| 964.13
#2011-08-24| 946.33
#2011-08-25| 942.39
#2011-08-26| 948.87
#2011-08-29| 949.60
#2011-08-30| 963.59
#2011-08-31| 980.07
#2011-09-01| 975.62
#2011-09-02| 967.25
#2011-09-05| .
#2011-09-06| 929.16
#2011-09-07| 941.18
#2011-09-08| 939.01
#2011-09-09| 935.24
#2011-09-12| 919.16
#2011-09-13| 929.04
#2011-09-14| 919.19
#2011-09-15| 936.07
#2011-09-16| 957.56
#2011-09-19| 953.00
#2011-09-20| 939.17
#2011-09-21| 941.30
#2011-09-22| 922.70
#2011-09-23| 923.12
#2011-09-26| 914.42
#2011-09-27| 943.86
#2011-09-28| 947.73
#2011-09-29| 956.77
#2011-09-30| 947.89
#2011-10-03| 930.35
#2011-10-04| 903.12
#2011-10-05| 889.12
#2011-10-06| 903.38
#2011-10-07| 910.06
#2011-10-10| 915.64
#2011-10-11| 930.95
#2011-10-12| 921.20
#2011-10-13| 929.62
#2011-10-14| 917.04
#2011-10-17| 937.34
#2011-10-18| 919.57
#2011-10-19| 925.26
#2011-10-20| 920.00
#2011-10-21| 923.14
#2011-10-24| 934.21
#2011-10-25| 928.59
#2011-10-26| 922.68
#2011-10-27| 961.19
#2011-10-28| 970.80
#2011-10-31| 933.49
#2011-11-01| 916.69
#2011-11-02| 912.36
#2011-11-03| 909.62
#2011-11-04| 923.92
#2011-11-07| 926.05
#2011-11-08| 912.80
#2011-11-09| 923.48
#2011-11-10| 902.03
#2011-11-11| 902.28
#2011-11-14| 916.48
#2011-11-15| 915.41
#2011-11-16| 911.78
#2011-11-17| 911.68
#2011-11-18| 897.49
#2011-11-21| 892.52
#2011-11-22| 894.50
#2011-11-23| 886.03
#2011-11-24| .
#2011-11-25| 869.18
#2011-11-28| 878.58
#2011-11-29| 891.30
#2011-11-30| 890.89
#2011-12-01| 907.50
#2011-12-02| 907.46
#2011-12-05| 921.44
#2011-12-06| 910.92
#2011-12-07| 924.95
#2011-12-08| 919.05
#2011-12-09| 910.47
#2011-12-12| 916.51
#2011-12-13| 904.59
#2011-12-14| 897.89
#2011-12-15| 889.02
#2011-12-16| 892.81
#2011-12-19| 880.62
#2011-12-20| 879.26
#2011-12-21| 891.02
#2011-12-22| 885.85
#2011-12-23| 886.72
#2011-12-26| .
#2011-12-27| 886.97
#2011-12-28| 878.56
#2011-12-29| 882.98
#2011-12-30| 895.27
#2012-01-02| .
#2012-01-03| 901.96
#2012-01-04| 925.20
#2012-01-05| 912.40
#2012-01-06| 908.02
#2012-01-09| 909.57
#2012-01-10| 914.87
#2012-01-11| 920.37
#2012-01-12| 917.78
#2012-01-13| 922.68
#2012-01-16| .
#2012-01-17| 923.56
#2012-01-18| 920.53
#2012-01-19| 929.00
#2012-01-20| 958.77
#2012-01-23| 967.02
#2012-01-24| 960.49
#2012-01-25| 965.04
#2012-01-26| 973.90
#2012-01-27| 973.20
#2012-01-30| 972.16
#2012-01-31| 976.21
#2012-02-01| 987.35
#2012-02-02| 999.02
#2012-02-03| 992.15
#2012-02-06| 999.30
#2012-02-07|1004.57
#2012-02-08|1020.03
#2012-02-09|1023.66
#2012-02-10|1003.34
#2012-02-13|1013.84
#2012-02-14|1010.05
#2012-02-15|1035.16
#2012-02-16|1018.02
#2012-02-17|1022.14
#2012-02-20| .
#2012-02-21|1023.41
#2012-02-22|1027.26
#2012-02-23|1035.62
#2012-02-24|1040.10
#2012-02-27|1040.91
#2012-02-28|1049.23
#2012-02-29|1042.50
#2012-03-01|1036.46
#2012-03-02|1037.39
#2012-03-05|1033.44
#2012-03-06|1028.97
#2012-03-07|1018.79
#2012-03-08|1038.27
#2012-03-09|1042.27
#2012-03-12|1030.42
#2012-03-13|1033.64
#2012-03-14|1038.58
#2012-03-15|1043.17
#2012-03-16|1050.20
#2012-03-19|1056.47
#2012-03-20|1052.50
#2012-03-21|1037.97
#2012-03-22|1051.24
#2012-03-23|1041.67
#2012-03-26|1030.00
#2012-03-27|1058.55
#2012-03-28|1040.49
#2012-03-29|1034.17
#2012-03-30|1022.41
#2012-04-02|1032.61
#2012-04-03|1018.80
#2012-04-04| 999.63
#2012-04-05| 990.56
#2012-04-06| .
#2012-04-09| 977.31
#2012-04-10| 987.08
#2012-04-11| 980.91
#2012-04-12| 985.17
#2012-04-13|1006.99
#2012-04-16| 993.50
#2012-04-17| 988.02
#2012-04-18|1002.11
#2012-04-19| 997.90
#2012-04-20| 991.67
#2012-04-23| 987.55
#2012-04-24| 975.99
#2012-04-25| 979.77
#2012-04-26| 987.45
#2012-04-27| 991.85
#2012-04-30| 998.99
#2012-05-01| 981.23
#2012-05-02| 988.17
#2012-05-03| 985.96
#2012-05-04| 988.56
#2012-05-07| 961.45
#2012-05-08| 967.53
#2012-05-09| 954.16
#2012-05-10| 951.34
#2012-05-11| 937.71
#2012-05-14| 937.68
#2012-05-15| 929.38
#2012-05-16| 911.08
#2012-05-17| 927.87
#2012-05-18| 904.17
#2012-05-21| 900.50
#2012-05-22| 907.45
#2012-05-23| 896.74
#2012-05-24| 903.01
#2012-05-25| 898.03
#2012-05-28| .
#2012-05-29| 908.40
#2012-05-30| 898.76
#2012-05-31| 898.92
#2012-06-01| 892.97
#2012-06-04| 880.42
#2012-06-05| 893.00
#2012-06-06| 901.66
#2012-06-07| 914.27
#2012-06-08| 897.32
#2012-06-11| 909.75
#2012-06-12| 904.42
#2012-06-13| 908.29
#2012-06-14| 912.67
#2012-06-15| 933.03
#2012-06-18| 943.98
#2012-06-19| 941.23
#2012-06-20| 954.96
#2012-06-21| 949.82
#2012-06-22| 943.15
#2012-06-25| 941.09
#2012-06-26| 932.94
#2012-06-27| 948.83
#2012-06-28| 971.91
#2012-06-29| 982.02
#2012-07-02| 987.75
#2012-07-03|1000.53
#2012-07-04| .
#2012-07-05|1001.86
#2012-07-06|1000.43
#2012-07-09| 987.37
#2012-07-10| 984.05
#2012-07-11| 988.15
#2012-07-12| 980.22
#2012-07-13| 978.11
#2012-07-16| 983.84
#2012-07-17| 984.61
#2012-07-18| 980.51
#2012-07-19| 993.80
#2012-07-20| 971.42
#2012-07-23| 950.68
#2012-07-24| 953.39
#2012-07-25| 946.17
#2012-07-26| 971.74
#2012-07-27| 983.44
#2012-07-30| 998.78
#2012-07-31| 994.95
#2012-08-01| 991.53
#2012-08-02| 997.08
#2012-08-03| 984.76
#2012-08-06| 998.57
#2012-08-07|1000.83
#2012-08-08| 999.77
#2012-08-09|1000.35
#2012-08-10| 999.21
#2012-08-13| 998.18
#2012-08-14| 993.42
#2012-08-15| 983.28
#2012-08-16| 990.14
#2012-08-17| 998.64
#2012-08-20| 995.76
#2012-08-21|1001.24
#2012-08-22| 999.02
#2012-08-23|1010.34
#2012-08-24| 994.81
#2012-08-27| 992.48
#2012-08-28| 984.13
#2012-08-29| 988.88
#2012-08-30| 984.51
#2012-08-31| 975.15
#2012-09-03| .
#2012-09-04| 970.70
#2012-09-05| 960.03
#2012-09-06| 961.54
#2012-09-07| 989.89
#2012-09-10| 993.65
#2012-09-11| 993.71
#2012-09-12|1005.09
#2012-09-13|1008.01
#2012-09-14|1025.05
#2012-09-17|1019.62
#2012-09-18|1023.54
#2012-09-19|1028.50
#2012-09-20|1017.07
#2012-09-21|1018.91
#2012-09-24|1020.60
#2012-09-25|1030.00
#2012-09-26|1008.49
#2012-09-27|1014.37
#2012-09-28|1004.51
#2012-10-01| 996.24
#2012-10-02| 992.59
#2012-10-03| 984.90
#2012-10-04| 999.65
#2012-10-05| 999.50
#2012-10-08|1001.79
#2012-10-09| 988.07
#2012-10-10| 975.39
#2012-10-11| 969.76
#2012-10-12| 974.87
#2012-10-15| 972.10
#2012-10-16| 980.92
#2012-10-17| 989.35
#2012-10-18| 998.66
#2012-10-19| 996.69
#2012-10-22| 994.17
#2012-10-23| 987.54
#2012-10-24| 979.79
#2012-10-25| 983.73
#2012-10-26| 979.13
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 978.04
#2012-11-01| 973.18
#2012-11-02| 978.68
#2012-11-05| 976.80
#2012-11-06| 970.84
#2012-11-07| 976.63
#2012-11-08| 966.91
#2012-11-09| 967.69
#2012-11-12| 963.15
#2012-11-13| 963.46
#2012-11-14| 951.57
#2012-11-15| 958.51
#2012-11-16| 974.47
#2012-11-19| 984.30
#2012-11-20| 978.76
#2012-11-21| 976.73
#2012-11-22| .
#2012-11-23| 987.81
#2012-11-26| 991.66
#2012-11-27| 999.06
#2012-11-28| 993.52
#2012-11-29| 997.58
#2012-11-30|1000.00
#2012-12-03|1004.24
#2012-12-04|1006.36
#2012-12-05|1002.71
#2012-12-06|1009.18
#2012-12-07|1017.36
#2012-12-10|1011.25
#2012-12-11|1008.18
#2012-12-12|1009.31
#2012-12-13|1010.95
#2012-12-14|1015.87
#2012-12-17|1020.35
#2012-12-18|1038.04
#2012-12-19|1067.07
#2012-12-20|1073.00
#2012-12-21|1073.84
#2012-12-24|1067.75
#2012-12-25|1072.35
#2012-12-26|1073.33
#2012-12-27|1072.91
#2012-12-28|1084.09
#2012-12-31|1079.51
#2013-01-01|1079.51
#2013-01-02|1074.57
#2013-01-03|1078.31
#2013-01-04|1098.34
#2013-01-07|1085.86
#2013-01-08|1076.50
#2013-01-09|1082.88
#2013-01-10|1095.27
#2013-01-11|1093.83
#2013-01-14|1088.47
#2013-01-15|1099.36
#2013-01-16|1084.03
#2013-01-17|1075.96
#2013-01-18|1091.04
#2013-01-21|1082.14
#2013-01-22|1088.69
#2013-01-23|1080.67
#2013-01-24|1078.82
#2013-01-25|1081.90
#2013-01-28|1083.20
#2013-01-29|1108.42
#2013-01-30|1115.82
#2013-01-31|1136.25
#2013-02-01|1120.99
#2013-02-04|1148.71
#2013-02-05|1125.12
#2013-02-06|1149.19
#2013-02-07|1158.13
#2013-02-08|1153.03
#2013-02-11|1145.86
#2013-02-12|1174.34
#2013-02-13|1159.47
#2013-02-14|1153.52
#2013-02-15|1117.35
#2013-02-18|1156.47
#2013-02-19|1160.73
#2013-02-20|1164.91
#2013-02-21|1156.30
#2013-02-22|1148.63
#2013-02-25|1160.63
#2013-02-26|1165.87
#2013-02-27|1146.36
#2013-02-28|1163.50
#2013-03-01|1163.95
#2013-03-04|1179.98
#2013-03-05|1177.42
#2013-03-06|1190.65
#2013-03-07|1169.29
#2013-03-08|1174.33
#2013-03-11| .
#2013-03-12|1218.21
#2013-03-13|1211.31
#2013-03-14|1219.46
#2013-03-15|1230.24
#2013-03-18|1204.89
#2013-03-19|1224.02
#2013-03-20|1215.98
#2013-03-21|1237.16
#2013-03-22|1222.03
#2013-03-25|1233.23
#2013-03-26|1228.59
#2013-03-27|1229.35
#2013-03-28|1226.79
#2013-03-29| .
#2013-04-01|1181.85
#2013-04-02|1198.54
#2013-04-03|1213.51
#2013-04-04|1223.29
#2013-04-05|1261.38
#2013-04-08|1283.17
#2013-04-09|1263.70
#2013-04-10|1294.70
#2013-04-11|1310.08
#2013-04-12|1313.40
#2013-04-15|1294.99
#2013-04-16|1265.78
#2013-04-17|1298.53
#2013-04-18|1285.91
#2013-04-19|1267.84
#2013-04-22|1283.41
#2013-04-23|1266.19
#2013-04-24|1278.06
#2013-04-25|1303.12
#2013-04-26|1318.18
#2013-04-29|1314.50
#2013-04-30|1329.02
#2013-05-01|1321.56
#2013-05-02|1323.32
#2013-05-03|1312.12
#2013-05-06|1308.90
#2013-05-07|1336.05
#2013-05-08|1342.23
#2013-05-09|1320.41
#2013-05-10|1317.99
#2013-05-13|1359.44
#2013-05-14|1336.49
#2013-05-15|1355.87
#2013-05-16|1327.85
#2013-05-17|1311.75
#2013-05-20|1313.67
#2013-05-21|1295.72
#2013-05-22|1290.83
#2013-05-23|1209.34
#2013-05-24|1209.66
#2013-05-27|1181.56
#2013-05-28|1179.26
#2013-05-29|1194.84
#2013-05-30|1155.79
#2013-05-31|1161.94
#2013-06-03|1128.99
#2013-06-04|1180.73
#2013-06-05|1169.47
#2013-06-06|1145.32
#2013-06-07|1148.53
#2013-06-10|1169.67
#2013-06-11|1192.84
#2013-06-12|1192.48
#2013-06-13|1168.37
#2013-06-14|1159.82
#2013-06-17|1180.11
#2013-06-18|1168.03
#2013-06-19|1201.65
#2013-06-20|1151.88
#2013-06-21|1164.90
#2013-06-24|1153.12
#2013-06-25|1151.36
#2013-06-26|1154.63
#2013-06-27|1168.40
#2013-06-28|1206.97
#2013-07-01|1222.00
#2013-07-02|1225.95
#2013-07-03|1235.25
#2013-07-04|1231.63
#2013-07-05|1237.81
#2013-07-08|1219.01
#2013-07-09|1243.06
#2013-07-10|1255.71
#2013-07-11|1273.91
#2013-07-12|1270.45
#2013-07-15|1266.20
#2013-07-16|1276.75
#2013-07-17|1275.41
#2013-07-18|1283.57
#2013-07-19|1287.30
#2013-07-22|1298.88
#2013-07-23|1303.14
#2013-07-24|1293.49
#2013-07-25|1277.31
#2013-07-26|1251.03
#2013-07-29|1218.57
#2013-07-30|1232.25
#2013-07-31|1216.55
#2013-08-01|1252.41
#2013-08-02|1287.92
#2013-08-05|1277.18
#2013-08-06|1287.40
#2013-08-07|1265.97
#2013-08-08|1265.09
#2013-08-09|1262.42
#2013-08-12|1248.48
#2013-08-13|1248.65
#2013-08-14|1259.26
#2013-08-15|1244.71
#2013-08-16|1236.76
#2013-08-19|1233.03
#2013-08-20|1220.53
#2013-08-21|1208.80
#2013-08-22|1198.42
#2013-08-23|1219.45
#2013-08-26|1213.11
#2013-08-27|1214.69
#2013-08-28|1192.01
#2013-08-29|1187.45
#2013-08-30|1176.30
#2013-09-02|1178.36
#2013-09-03|1206.78
#2013-09-04|1219.15
#2013-09-05|1211.78
#2013-09-06|1212.68
#2013-09-09|1230.92
#2013-09-10|1239.64
#2013-09-11|1241.25
#2013-09-12|1247.51
#2013-09-13|1242.93
#2013-09-16|1252.82
#2013-09-17|1248.76
#2013-09-18|1271.22
#2013-09-19|1291.25
#2013-09-20|1294.39
#2013-09-23|1302.77
#2013-09-24|1295.65
#2013-09-25|1299.92
#2013-09-26|1297.66
#2013-09-27|1299.37
#2013-09-30|1270.43
#2013-10-01|1271.99
#2013-10-02|1262.11
#2013-10-03|1258.98
#2013-10-04|1255.36
#2013-10-07|1243.11
#2013-10-08|1250.03
#2013-10-09|1260.81
#2013-10-10|1250.98
#2013-10-11|1274.24
#2013-10-14|1276.60
#2013-10-15|1268.42
#2013-10-16|1267.09
#2013-10-17|1289.74
#2013-10-18|1290.42
#2013-10-21|1287.08
#2013-10-22|1290.61
#2013-10-23|1280.96
#2013-10-24|1282.98
#2013-10-25|1259.78
#2013-10-28|1273.29
#2013-10-29|1261.35
#2013-10-30|1274.73
#2013-10-31|1259.71
#2013-11-01|1243.34
#2013-11-04|1246.26
#2013-11-05|1244.33
#2013-11-06|1252.17
#2013-11-07|1242.36
#2013-11-08|1234.53
#2013-11-11|1245.38
#2013-11-12|1261.36
#2013-11-13|1271.73
#2013-11-14|1276.56
#2013-11-15|1295.92
#2013-11-18|1306.84
#2013-11-19|1293.30
#2013-11-20|1287.45
#2013-11-21|1283.19
#2013-11-22|1280.60
#2013-11-25|1280.19
#2013-11-26|1285.73
#2013-11-27|1269.68
#2013-11-28|1275.94
#2013-11-29|1266.95
#2013-12-02|1264.54
#2013-12-03|1271.29
#2013-12-04|1248.57
#2013-12-05|1243.83
#2013-12-06|1238.46
#2013-12-09|1246.09
#2013-12-10|1246.79
#2013-12-11|1239.34
#2013-12-12|1228.89
#2013-12-13|1222.51
#2013-12-16|1216.86
#2013-12-17|1226.29
#2013-12-18|1242.65
#2013-12-19|1245.52
#2013-12-20|1246.37
#2013-12-23|1248.98
#2013-12-24|1243.36
#2013-12-25|1241.13
#2013-12-26|1256.81
#2013-12-27|1269.99
#2013-12-30|1285.99
#2013-12-31|1287.06
#2014-01-01|1287.06
#2014-01-02|1287.21
#2014-01-03|1289.17
#2014-01-06|1283.82
#2014-01-07|1272.06
#2014-01-08|1293.75
#2014-01-09|1281.61
#2014-01-10|1296.86
#2014-01-13|1303.91
#2014-01-14|1276.22
#2014-01-15|1282.04
#2014-01-16|1277.64
#2014-01-17|1284.28
#2014-01-20|1282.79
#2014-01-21|1273.92
#2014-01-22|1281.51
#2014-01-23|1275.26
#2014-01-24|1263.70
#2014-01-27|1228.99
#2014-01-28|1221.18
#2014-01-29|1248.86
#2014-01-30|1208.47
#2014-01-31|1214.63
#2014-02-03|1194.37
#2014-02-04|1150.66
#2014-02-05|1175.16
#2014-02-06|1162.79
#2014-02-07|1185.84
#2014-02-10|1189.16
#2014-02-11|1187.11
#2014-02-12|1193.13
#2014-02-13|1183.03
#2014-02-14|1171.13
#2014-02-17|1182.44
#2014-02-18|1218.63
#2014-02-19|1214.92
#2014-02-20|1189.63
#2014-02-21|1205.22
#2014-02-24|1197.21
#2014-02-25|1214.77
#2014-02-26|1200.53
#2014-02-27|1188.34
#2014-02-28|1176.23
#2014-03-03|1175.07
#2014-03-04|1172.53
#2014-03-05|1173.15
#2014-03-06|1184.58
#2014-03-07|1186.38
#2014-03-10|1177.45
#2014-03-11|1179.59
#2014-03-12|1163.03
#2014-03-13|1161.06
#2014-03-14|1140.25
#2014-03-17|1134.62
#2014-03-18|1137.95
#2014-03-19|1137.34
#2014-03-20|1110.07
#2014-03-21|1113.09
#2014-03-24|1125.30
#2014-03-25|1130.41
#2014-03-26|1136.01
#2014-03-27|1136.46
#2014-03-28|1147.91
#2014-03-31|1163.00
#2014-04-01|1165.92
#2014-04-02|1176.74
#2014-04-03|1180.64
#2014-04-04|1184.02
#2014-04-07|1163.73
#2014-04-08|1159.49
#2014-04-09|1141.04
#2014-04-10|1141.82
#2014-04-11|1127.58
#2014-04-14|1126.99
#2014-04-15|1133.68
#2014-04-16|1152.82
#2014-04-17|1151.10
#2014-04-18|1150.81
#2014-04-21|1145.17
#2014-04-22|1131.85
#2014-04-23|1142.05
#2014-04-24|1140.34
#2014-04-25|1141.66
#2014-04-28|1129.93
#2014-04-29|1129.48
#2014-04-30|1139.74
#2014-05-01|1158.78
#2014-05-02|1164.91
#2014-05-05|1165.82
#2014-05-06|1171.45
#2014-05-07|1140.64
#2014-05-08|1151.60
#2014-05-09|1157.22
#2014-05-12|1146.83
#2014-05-13|1167.93
#2014-05-14|1170.93
#2014-05-15|1170.73
#2014-05-16|1151.45
#2014-05-19|1146.80
#2014-05-20|1138.81
#2014-05-21|1133.09
#2014-05-22|1142.61
#2014-05-23|1151.60
#2014-05-26|1165.21
#2014-05-27|1160.74
#2014-05-28|1162.61
#2014-05-29|1168.56
#2014-05-30|1166.28
#2014-06-02|1176.66
#2014-06-03|1187.21
#2014-06-04|1184.57
#2014-06-05|1186.73
#2014-06-06|1195.07
#2014-06-09|1191.12
#2014-06-10|1195.48
#2014-06-11|1212.89
#2014-06-12|1219.28
#2014-06-13|1221.38
#2014-06-16|1216.29
#2014-06-17|1211.67
#2014-06-18|1226.61
#2014-06-19|1246.80
#2014-06-20|1240.10
#2014-06-23|1238.95
#2014-06-24|1234.89
#2014-06-25|1229.19
#2014-06-26|1233.93
#2014-06-27|1226.76
#2014-06-30|1234.66
#2014-07-01|1241.33
#2014-07-02|1246.43
#2014-07-03|1237.55
#2014-07-04|1245.18
#2014-07-07|1241.98
#2014-07-08|1240.61
#2014-07-09|1228.31
#2014-07-10|1220.89
#2014-07-11|1217.46
#2014-07-14|1216.99
#2014-07-15|1221.92
#2014-07-16|1223.74
#2014-07-17|1223.69
#2014-07-18|1215.79
#2014-07-21|1216.97
#2014-07-22|1219.68
#2014-07-23|1219.59
#2014-07-24|1216.24
#2014-07-25|1222.04
#2014-07-28|1234.40
#2014-07-29|1228.73
#2014-07-30|1227.93
#2014-07-31|1233.82
#2014-08-01|1230.86
#2014-08-04|1216.43
#2014-08-05|1202.04
#2014-08-06|1193.56
#2014-08-07|1202.45
#2014-08-08|1179.35
#2014-08-11|1195.84
#2014-08-12|1200.02
#2014-08-13|1203.66
#2014-08-14|1209.04
#2014-08-15|1208.10
#2014-08-18|1203.57
#2014-08-19|1207.69
#2014-08-20|1203.84
#2014-08-21|1212.55
#2014-08-22|1209.02
#2014-08-25|1212.46
#2014-08-26|1204.21
#2014-08-27|1206.01
#2014-08-28|1203.66
#2014-08-29|1202.53
#2014-09-01|1201.28
#2014-09-02|1204.87
#2014-09-03|1216.80
#2014-09-04|1211.58
#2014-09-05|1207.94
#2014-09-08|1211.96
#2014-09-09|1198.23
#2014-09-10|1202.71
#2014-09-11|1209.44
#2014-09-12|1209.48
#2014-09-15|1208.03
#2014-09-16|1195.69
#2014-09-17|1186.08
#2014-09-18|1188.59
#2014-09-19|1197.35
#2014-09-22|1200.94
#2014-09-23|1203.23
#2014-09-24|1202.46
#2014-09-25|1215.79
#2014-09-26|1194.62
#2014-09-29|1191.01
#2014-09-30|1180.16
#2014-10-01|1182.76
#2014-10-02|1163.59
#2014-10-03|1154.44
#2014-10-06|1169.43
#2014-10-07|1174.08
#2014-10-08|1163.16
#2014-10-09|1161.62
#2014-10-10|1139.76
#2014-10-13|1143.99
#2014-10-14|1126.55
#2014-10-15|1137.62
#2014-10-16|1110.32
#2014-10-17|1090.26
#2014-10-20|1118.32
#2014-10-21|1111.62
#2014-10-22|1125.06
#2014-10-23|1120.40
#2014-10-24|1124.22
#2014-10-27|1136.28
#2014-10-28|1136.82
#2014-10-29|1153.09
#2014-10-30|1158.86
#2014-10-31|1179.18
#2014-11-03|1163.88
#2014-11-04|1193.52
#2014-11-05|1186.77
#2014-11-06|1165.22
#2014-11-07|1173.27
#2014-11-10|1180.54
#2014-11-11|1173.10
#2014-11-12|1177.27
#2014-11-13|1181.33
#2014-11-14|1178.02
#2014-11-17|1164.40
#2014-11-18|1179.20
#2014-11-19|1174.30
#2014-11-20|1171.23
#2014-11-21|1181.82
#2014-11-24|1173.60
#2014-11-25|1183.24
#2014-11-26|1183.40
#2014-11-27|1168.52
#2014-11-28|1178.62
#2014-12-01|1178.53
#2014-12-02|1172.71
#2014-12-03|1167.59
#2014-12-04|1171.76
#2014-12-05|1163.76
#2014-12-08|1167.32
#2014-12-09|1187.21
#2014-12-10|1169.89
#2014-12-11|1152.23
#2014-12-12|1158.09
#2014-12-15|1143.78
#2014-12-16|1129.67
#2014-12-17|1126.38
#2014-12-18|1125.83
#2014-12-19|1154.79
#2014-12-22|1148.42
#2014-12-23|1142.66
#2014-12-24|1154.17
#2014-12-25|1153.23
#2014-12-26|1156.86
#2014-12-29|1155.36
#2014-12-30|1157.77
#2014-12-31|1153.37
#2015-01-01|1153.37
#2015-01-02|1150.30
#2015-01-05|1140.77
#2015-01-06|1118.86
#2015-01-07|1102.85
#2015-01-08|1111.84
#2015-01-09|1117.43
#2015-01-12|1119.09
#2015-01-13|1112.34
#2015-01-14|1111.61
#2015-01-15|1119.48
#2015-01-16|1105.14
#2015-01-19|1100.36
#2015-01-20|1114.20
#2015-01-21|1110.38
#2015-01-22|1105.91
#2015-01-23|1115.71
#2015-01-26|1110.54
#2015-01-27|1142.74
#2015-01-28|1136.50
#2015-01-29|1123.06
#2015-01-30|1127.59
#2015-02-02|1122.88
#2015-02-03|1114.19
#2015-02-04|1140.89
#2015-02-05|1146.11
#2015-02-06|1148.21
#2015-02-09|1158.81
#2015-02-10|1153.52
#2015-02-11|1144.36
#2015-02-12|1172.91
#2015-02-13|1180.39
#2015-02-16|1207.50
#2015-02-17|1199.72
#2015-02-18|1222.80
#2015-02-19|1249.72
#2015-02-20|1250.21
#2015-02-23|1239.89
#2015-02-24|1235.83
#2015-02-25|1245.00
#2015-02-26|1252.31
#2015-02-27|1249.56
#2015-03-02|1233.47
#2015-03-03|1234.69
#2015-03-04|1219.69
#2015-03-05|1225.66
#2015-03-06|1232.60
#2015-03-09|1227.30
#2015-03-10|1209.48
#2015-03-11|1205.67
#2015-03-12|1226.77
#2015-03-13|1236.65
#2015-03-16|1245.99
#2015-03-17|1242.60
#2015-03-18|1257.62
#2015-03-19|1241.99
#2015-03-20|1255.22
#2015-03-23|1259.68
#2015-03-24|1254.61
#2015-03-25|1262.42
#2015-03-26|1248.10
#2015-03-27|1229.85
#2015-03-30|1229.81
#2015-03-31|1210.83
#2015-04-01|1215.79
#2015-04-02|1238.84
#2015-04-03|1238.86
#2015-04-06|1232.95
#2015-04-07|1238.74
#2015-04-08|1249.28
#2015-04-09|1242.29
#2015-04-10|1237.83
#2015-04-13|1231.50
#2015-04-14|1256.22
#2015-04-15|1253.93
#2015-04-16|1293.90
#2015-04-17|1308.14
#2015-04-20|1303.73
#2015-04-21|1322.84
#2015-04-22|1349.63
#2015-04-23|1344.52
#2015-04-24|1348.72
#2015-04-27|1345.84
#2015-04-28|1356.64
#2015-04-29|1354.78
#2015-04-30|1332.09
#2015-05-01|1316.68
#2015-05-04|1315.44
#2015-05-05|1314.72
#2015-05-06|1322.07
#2015-05-07|1312.13
#2015-05-08|1347.83
#2015-05-11|1343.01
#2015-05-12|1344.77
#2015-05-13|1342.76
#2015-05-14|1319.44
#2015-05-15|1339.36
#2015-05-18|1368.92
#2015-05-19|1359.77
#2015-05-20|1355.06
#2015-05-21|1364.00
#2015-05-22|1358.91
#2015-05-25|1365.16
#2015-05-26|1345.57
#2015-05-27|1336.81
#2015-05-28|1358.19
#2015-05-29|1360.33
#2015-06-01|1370.06
#2015-06-02|1344.35
#2015-06-03|1340.38
#2015-06-04|1350.60
#2015-06-05|1325.71
#2015-06-08|1329.80
#2015-06-09|1319.25
#2015-06-10|1332.98
#2015-06-11|1338.22
#2015-06-12|1345.19
#2015-06-15|1340.12
#2015-06-16|1314.60
#2015-06-17|1303.62
#2015-06-18|1302.95
#2015-06-19|1313.62
#2015-06-22|1340.84
#2015-06-23|1358.72
#2015-06-24|1360.84
#2015-06-25|1359.39
#2015-06-26|1361.09
#2015-06-29|1336.61
#2015-06-30|1342.04
#2015-07-01|1339.87
#2015-07-02|1346.95
#2015-07-03|1365.78
#2015-07-06|1334.04
#2015-07-07|1347.48
#2015-07-08|1305.12
#2015-07-09|1298.08
#2015-07-10|1305.02
#2015-07-13|1319.53
#2015-07-14|1336.42
#2015-07-15|1338.39
#2015-07-16|1351.68
#2015-07-17|1359.67
#2015-07-20|1357.08
#2015-07-21|1370.74
#2015-07-22|1346.66
#2015-07-23|1355.11
#2015-07-24|1342.42
#2015-07-27|1341.95
#2015-07-28|1323.66
#2015-07-29|1327.24
#2015-07-30|1336.95
#2015-07-31|1345.32
#2015-08-03|1332.54
#2015-08-04|1334.40
#2015-08-05|1327.13
#2015-08-06|1334.38
#2015-08-07|1348.97
#2015-08-10|1349.20
#2015-08-11|1337.13
#2015-08-12|1321.00
#2015-08-13|1306.95
#2015-08-14|1306.06
#2015-08-17|1302.47
#2015-08-18|1311.59
#2015-08-19|1301.39
#2015-08-20|1279.13
#2015-08-21|1240.99
#2015-08-24|1182.31
#2015-08-25|1161.45
#2015-08-26|1195.94
#2015-08-27|1209.86
#2015-08-28|1245.36
#2015-08-31|1225.15
#2015-09-01|1203.58
#2015-09-02|1192.37
#2015-09-03|1185.53
#2015-09-04|1170.82
#2015-09-07|1168.48
#2015-09-08|1159.69
#2015-09-09|1217.58
#2015-09-10|1191.58
#2015-09-11|1205.20
#2015-09-14|1198.65
#2015-09-15|1193.13
#2015-09-16|1203.29
#2015-09-17|1204.76
#2015-09-18|1184.90
#2015-09-21|1177.04
#2015-09-22|1180.60
#2015-09-23|1169.68
#2015-09-24|1154.90
#2015-09-25|1173.12
#2015-09-28|1167.74
#2015-09-29|1127.81
#2015-09-30|1154.26
#2015-10-01|1177.95
#2015-10-02|1176.71
#2015-10-05|1174.62
#2015-10-06|1188.97
#2015-10-07|1209.37
#2015-10-08|1204.93
#2015-10-09|1217.97
#2015-10-12|1225.66
#2015-10-13|1204.49
#2015-10-14|1186.83
#2015-10-15|1208.81
#2015-10-16|1218.89
#2015-10-19|1206.76
#2015-10-20|1214.44
#2015-10-21|1231.07
#2015-10-22|1224.55
#2015-10-23|1239.59
#2015-10-26|1243.94
#2015-10-27|1233.74
#2015-10-28|1230.65
#2015-10-29|1218.40
#2015-10-30|1232.13
#2015-11-02|1205.48
#2015-11-03|1208.08
#2015-11-04|1211.65
#2015-11-05|1219.95
#2015-11-06|1210.32
#2015-11-09|1235.26
#2015-11-10|1237.68
#2015-11-11|1242.49
#2015-11-12|1230.39
#2015-11-13|1224.92
#2015-11-16|1211.65
#2015-11-17|1214.28
#2015-11-18|1210.86
#2015-11-19|1232.27
#2015-11-20|1229.17
#2015-11-23|1224.98
#2015-11-24|1225.01
#2015-11-25|1205.62
#2015-11-26|1209.45
#2015-11-27|1198.83
#2015-11-30|1178.41
#2015-12-01|1194.10
#2015-12-02|1190.78
#2015-12-03|1191.86
#2015-12-04|1181.34
#2015-12-07|1181.48
#2015-12-08|1169.02
#2015-12-09|1169.63
#2015-12-10|1168.19
#2015-12-11|1168.03
#2015-12-14|1156.67
#2015-12-15|1131.47
#2015-12-16|1162.72
#2015-12-17|1165.51
#2015-12-18|1152.34
#2015-12-21|1152.30
#2015-12-22|1158.32
#2015-12-23|1160.16
#2015-12-24|1167.11
#2015-12-25|1154.95
#2015-12-28|1163.92
#2015-12-29|1174.97
#2015-12-30|1171.62
#2015-12-31|1173.19
#2016-01-01|1173.19
#2016-01-04|1154.34
#2016-01-05|1158.01
#2016-01-06|1143.98
#2016-01-07|1122.40
#2016-01-08|1116.77
#2016-01-11|1112.94
#2016-01-12|1078.89
#2016-01-13|1101.55
#2016-01-14|1082.05
#2016-01-15|1077.31
#2016-01-18|1057.03
#2016-01-19|1046.95
#2016-01-20|1018.35
#2016-01-21| 984.45
#2016-01-22|1018.66
#2016-01-25|1027.50
#2016-01-26| 999.26
#2016-01-27|1028.47
#2016-01-28|1024.82
#2016-01-29|1005.90
#2016-02-01| 955.63
#2016-02-02| 952.52
#2016-02-03| 935.68
#2016-02-04| 945.88
#2016-02-05| 932.87
#2016-02-08| 941.38
#2016-02-09| 899.91
#2016-02-10| 866.89
#2016-02-11| 872.92
#2016-02-12| 847.12
#2016-02-15| 894.05
#2016-02-16| 909.07
#2016-02-17| 897.25
#2016-02-18| 916.70
#2016-02-19| 900.32
#2016-02-22| 893.79
#2016-02-23| 899.14
#2016-02-24| 904.68
#2016-02-25| 905.00
#2016-02-26| 898.93
#2016-02-29| 900.19
#2016-03-01| 897.93
#2016-03-02| 926.39
#2016-03-03| 973.91
#2016-03-04| 989.89
#2016-03-07| 988.13
#2016-03-08| 975.64
#2016-03-09| 958.27
#2016-03-10| 965.57
#2016-03-11| 987.97
#2016-03-14|1010.04
#2016-03-15|1010.94
#2016-03-16| 985.48
#2016-03-17|1012.89
#2016-03-18|1010.10
#2016-03-21|1005.67
#2016-03-22|1008.83
#2016-03-23| 996.44
#2016-03-24| 969.73
#2016-03-25| 975.63
#2016-03-28| 978.36
#2016-03-29| 972.26
#2016-03-30| 961.07
#2016-03-31| 970.81
#2016-04-01| 944.90
#2016-04-04| 951.83
#2016-04-05| 925.70
#2016-04-06| 926.47
#2016-04-07| 938.27
#2016-04-08| 942.83
#2016-04-11| 934.87
#2016-04-12| 963.01
#2016-04-13| 987.47
#2016-04-14|1016.62
#2016-04-15|1011.60
#2016-04-18| 985.84
#2016-04-19|1028.02
#2016-04-20|1026.54
#2016-04-21|1036.03
#2016-04-22|1053.63
#2016-04-25|1060.38
#2016-04-26|1037.41
#2016-04-27|1032.73
#2016-04-28|1003.70
#2016-04-29|1009.32
#2016-05-02| 984.41
#2016-05-03| 982.57
#2016-05-04| 974.24
#2016-05-05| 968.58
#2016-05-06| 963.77
#2016-05-09| 955.44
#2016-05-10| 966.14
#2016-05-11| 966.36
#2016-05-12| 968.08
#2016-05-13| 949.69
#2016-05-16| 948.93
#2016-05-17| 960.09
#2016-05-18| 973.70
#2016-05-19| 975.23
#2016-05-20| 975.16
#2016-05-23| 984.25
#2016-05-24| 970.00
#2016-05-25| 982.29
#2016-05-26| 985.19
#2016-05-27| 994.08
#2016-05-30| 989.21
#2016-05-31|1003.29
#2016-06-01|1002.23
#2016-06-02| 986.66
#2016-06-03|1003.31
#2016-06-06| 992.68
#2016-06-07|1005.82
#2016-06-08|1021.11
#2016-06-09|1004.02
#2016-06-10| 990.76
#2016-06-13| 963.27
#2016-06-14| 951.97
#2016-06-15| 953.97
#2016-06-16| 953.55
#2016-06-17| 959.43
#2016-06-20| 983.57
#2016-06-21| 988.95
#2016-06-22| 981.49
#2016-06-23| 990.93
#2016-06-24| 944.97
#2016-06-27| 935.21
#2016-06-28| 922.30
#2016-06-29| 940.45
#2016-06-30| 944.43
#2016-07-01| 949.49
#2016-07-04| 945.51
#2016-07-05| 942.20
#2016-07-06| 923.27
#2016-07-07| 924.79
#2016-07-08| 915.66
#2016-07-11| 933.10
#2016-07-12| 957.78
#2016-07-13| 986.76
#2016-07-14| 979.68
#2016-07-15|1003.36
#2016-07-18|1004.02
#2016-07-19|1001.74
#2016-07-20| 988.87
#2016-07-21|1002.74
#2016-07-22| 994.53
#2016-07-25| 993.63
#2016-07-26| 991.99
#2016-07-27| 991.80
#2016-07-28| 980.84
#2016-07-29|1037.22
#2016-08-01|1064.80
#2016-08-02|1038.38
#2016-08-03|1001.03
#2016-08-04|1019.80
#2016-08-05|1012.61
#2016-08-08|1047.94
#2016-08-09|1057.11
#2016-08-10|1060.57
#2016-08-11|1057.81
#2016-08-12|1053.72
#2016-08-15|1048.02
#2016-08-16|1043.67
#2016-08-17|1064.56
#2016-08-18|1056.33
#2016-08-19|1058.95
#2016-08-22|1056.60
#2016-08-23|1050.14
#2016-08-24|1050.03
#2016-08-25|1056.72
#2016-08-26|1047.65
#2016-08-29|1053.96
#2016-08-30|1060.84
#2016-08-31|1082.77
#2016-09-01|1098.45
#2016-09-02|1091.24
#2016-09-05|1096.16
#2016-09-06|1113.00
#2016-09-07|1106.56
#2016-09-08|1100.68
#2016-09-09|1091.30
#2016-09-12|1077.98
#2016-09-13|1057.13
#2016-09-14|1042.04
#2016-09-15|1029.82
#2016-09-16|1053.82
#2016-09-19|1058.03
#2016-09-20|1061.05
#2016-09-21|1122.90
#2016-09-22|1123.56
#2016-09-23|1111.04
#2016-09-26|1099.91
#2016-09-27|1093.70
#2016-09-28|1064.92
#2016-09-29|1067.29
#2016-09-30|1048.63
#2016-10-03|1065.80
#2016-10-04|1069.67
#2016-10-05|1071.00
#2016-10-06|1074.28
#2016-10-07|1076.89
#2016-10-10|1076.49
#2016-10-11|1073.12
#2016-10-12|1053.55
#2016-10-13|1049.70
#2016-10-14|1047.13
#2016-10-17|1052.20
#2016-10-18|1059.40
#2016-10-19|1068.08
#2016-10-20|1076.45
#2016-10-21|1081.57
#2016-10-24|1078.65
#2016-10-25|1086.96
#2016-10-26|1086.22
#2016-10-27|1083.67
#2016-10-28|1092.26
#2016-10-31|1098.21
#2016-11-01|1103.16
#2016-11-02|1091.39
#2016-11-03|1092.88
#2016-11-04|1081.11
#2016-11-07|1082.57
#2016-11-08|1085.86
#2016-11-09|1038.77
#2016-11-10|1095.75
#2016-11-11|1127.70
#2016-11-14|1125.21
#2016-11-15|1139.41
#2016-11-16|1172.79
#2016-11-17|1167.70
#2016-11-18|1154.55
#2016-11-21|1167.25
#2016-11-22|1167.16
#2016-11-23|1158.42
#2016-11-24|1154.34
#2016-11-25|1146.09
#2016-11-28|1164.91
#2016-11-29|1160.92
#2016-11-30|1151.14
#2016-12-01|1167.63
#2016-12-02|1200.60
#2016-12-05|1180.20
#2016-12-06|1198.69
#2016-12-07|1226.89
#2016-12-08|1241.88
#2016-12-09|1245.44
#2016-12-12|1234.13
#2016-12-13|1233.09
#2016-12-14|1236.66
#2016-12-15|1208.04
#2016-12-16|1226.00
#2016-12-19|1226.54
#2016-12-20|1207.41
#2016-12-21|1209.16
#2016-12-22|1200.66
#2016-12-23|1200.29
#2016-12-26|1190.99
#2016-12-27|1189.83
#2016-12-28|1184.16
#2016-12-29|1174.56
#2016-12-30|1173.56
#2017-01-02|1173.05
#2017-01-03|1166.28
#2017-01-04|1201.95
#2017-01-05|1220.64
#2017-01-06|1202.75
#2017-01-09|1201.94
#2017-01-10|1201.89
#2017-01-11|1203.79
#2017-01-12|1216.28
#2017-01-13|1212.38
#2017-01-16|1210.17
#2017-01-17|1210.91
#2017-01-18|1208.20
#2017-01-19|1205.59
#2017-01-20|1210.53
#2017-01-23|1218.13
#2017-01-24|1198.56
#2017-01-25|1204.94
#2017-01-26|1228.25
#2017-01-27|1238.23
#2017-01-30|1241.44
#2017-01-31|1233.30
#2017-02-01|1226.21
#2017-02-02|1221.23
#2017-02-03|1236.48
#2017-02-06|1252.11
#2017-02-07|1251.00
#2017-02-08|1257.79
#2017-02-09|1237.33
#2017-02-10|1258.85
#2017-02-13|1257.24
#2017-02-14|1240.73
#2017-02-15|1251.18
#2017-02-16|1264.99
#2017-02-17|1263.70
#2017-02-20|1263.63
#2017-02-21|1265.80
#2017-02-22|1272.03
#2017-02-23|1272.71
#2017-02-24|1269.91
#2017-02-27|1246.95
#2017-02-28|1253.61
#2017-03-01|1245.06
#2017-03-02|1251.51
#2017-03-03|1243.54
#2017-03-06|1247.75
#2017-03-07|1243.27
#2017-03-08|1238.93
#2017-03-09|1234.06
#2017-03-10|1247.92
#2017-03-13|1257.06
#2017-03-14|1255.71
#2017-03-15|1256.33
#2017-03-16|1265.53
#2017-03-17|1266.68
#2017-03-20|1266.34
#2017-03-21|1261.44
#2017-03-22|1232.72
#2017-03-23|1228.42
#2017-03-24|1243.45
#2017-03-27|1235.19
#2017-03-28|1251.10
#2017-03-29|1237.99
#2017-03-30|1229.04
#2017-03-31|1215.36
#2017-04-03|1214.47
#2017-04-04|1203.74
#2017-04-05|1191.85
#2017-04-06|1179.89
#2017-04-07|1182.95
#2017-04-10|1187.96
#2017-04-11|1192.30
#2017-04-12|1187.44
#2017-04-13|1184.28
#2017-04-14|1182.40
#2017-04-17|1186.43
#2017-04-18|1190.50
#2017-04-19|1188.39
#2017-04-20|1200.31
#2017-04-21|1212.31
#2017-04-24|1223.99
#2017-04-25|1233.99
#2017-04-26|1245.44
#2017-04-27|1246.95
#2017-04-28|1228.57
#2017-05-01|1229.17
#2017-05-02|1240.03
#2017-05-03|1244.07
#2017-05-04|1241.50
#2017-05-05|1241.64
#2017-05-08|1266.63
#2017-05-09|1253.95
#2017-05-10|1250.44
#2017-05-11|1269.22
#2017-05-12|1261.21
#2017-05-15|1254.26
#2017-05-16|1254.28
#2017-05-17|1251.55
#2017-05-18|1225.58
#2017-05-19|1231.80
#2017-05-22|1240.22
#2017-05-23|1238.32
#2017-05-24|1239.12
#2017-05-25|1241.63
#2017-05-26|1239.97
#2017-05-29|1239.87
#2017-05-30|1236.17
#2017-05-31|1231.80
#2017-06-01|1233.62
#2017-06-02|1272.50
#2017-06-05|1262.92
#2017-06-06|1270.26
#2017-06-07|1273.47
#2017-06-08|1274.70
#2017-06-09|1284.03
#2017-06-12|1289.85
#2017-06-13|1293.84
#2017-06-14|1301.24
#2017-06-15|1269.16
#2017-06-16|1274.61
#2017-06-19|1274.37
#2017-06-20|1273.15
#2017-06-21|1259.24
#2017-06-22|1266.01
#2017-06-23|1270.58
#2017-06-26|1265.05
#2017-06-27|1263.89
#2017-06-28|1286.21
#2017-06-29|1299.86
#2017-06-30|1296.72
#2017-07-03|1291.05
#2017-07-04|1292.06
#2017-07-05|1300.68
#2017-07-06|1294.76
#2017-07-07|1280.02
#2017-07-10|1281.78
#2017-07-11|1282.52
#2017-07-12|1283.17
#2017-07-13|1272.90
#2017-07-14|1288.66
#2017-07-17|1290.43
#2017-07-18|1291.21
#2017-07-19|1290.44
#2017-07-20|1287.65
#2017-07-21|1296.82
#2017-07-24|1293.38
#2017-07-25|1290.92
#2017-07-26|1298.14
#2017-07-27|1300.92
#2017-07-28|1296.59
#2017-07-31|1300.16
#2017-08-01|1322.60
#2017-08-02|1317.55
#2017-08-03|1313.85
#2017-08-04|1304.49
#2017-08-07|1307.16
#2017-08-08|1305.50
#2017-08-09|1298.52
#2017-08-10|1298.88
#2017-08-11|1292.20
#2017-08-14|1281.22
#2017-08-15|1280.80
#2017-08-16|1275.03
#2017-08-17|1276.95
#2017-08-18|1270.20
#2017-08-21|1261.59
#2017-08-22|1255.56
#2017-08-23|1256.48
#2017-08-24|1250.91
#2017-08-25|1260.83
#2017-08-28|1259.69
#2017-08-29|1258.34
#2017-08-30|1251.96
#2017-08-31|1263.27
#2017-09-01|1264.41
#2017-09-04|1250.37
#2017-09-05|1248.60
#2017-09-06|1235.16
#2017-09-07|1243.54
#2017-09-08|1240.57
#2017-09-11|1239.07
#2017-09-12|1244.68
#2017-09-13|1248.54
#2017-09-14|1245.09
#2017-09-15|1248.68
#2017-09-18|1251.65
#2017-09-19|1274.43
#2017-09-20|1276.58
#2017-09-21|1278.43
#2017-09-22|1291.81
#2017-09-25|1286.69
#2017-09-26|1281.51
#2017-09-27|1274.76
#2017-09-28|1286.06
#2017-09-29|1287.73
#2017-10-02|1285.99
#2017-10-03|1287.43
#2017-10-04|1284.98
#2017-10-05|1285.08
#2017-10-06|1297.43
#2017-10-09|1298.13
#2017-10-10|1306.98
#2017-10-11|1303.71
#2017-10-12|1300.96
#2017-10-13|1304.98
#2017-10-16|1319.05
#2017-10-17|1311.50
#2017-10-18|1302.99
#2017-10-19|1312.82
#2017-10-20|1299.58
#2017-10-23|1304.74
#2017-10-24|1313.49
#2017-10-25|1332.03
#2017-10-26|1332.14
#2017-10-27|1353.70
#2017-10-30|1356.59
#2017-10-31|1336.85
#2017-11-01|1340.95
#2017-11-02|1346.73
#2017-11-03|1344.49
#2017-11-06|1323.92
#2017-11-07|1335.56
#2017-11-08|1329.46
#2017-11-09|1331.80
#2017-11-10|1321.07
#2017-11-13|1309.70
#2017-11-14|1304.53
#2017-11-15|1294.69
#2017-11-16|1299.85
#2017-11-17|1307.87
#2017-11-20|1300.41
#2017-11-21|1310.63
#2017-11-22|1331.18
#2017-11-23|1334.57
#2017-11-24|1335.13
#2017-11-27|1337.40
#2017-11-28|1334.75
#2017-11-29|1351.59
#2017-11-30|1365.31
#2017-12-01|1358.90
#2017-12-04|1358.76
#2017-12-05|1367.74
#2017-12-06|1349.49
#2017-12-07|1341.15
#2017-12-08|1345.40
#2017-12-11|1365.08
#2017-12-12|1378.69
#2017-12-13|1406.42
#2017-12-14|1392.23
#2017-12-15|1380.44
#2017-12-18|1404.80
#2017-12-19|1398.09
#2017-12-20|1416.29
#2017-12-21|1402.62
#2017-12-22|1414.62
#2017-12-25|1406.91
#2017-12-26|1408.76
#2017-12-27|1408.81
#2017-12-28|1402.16
#2017-12-29|1410.70
#2018-01-01|1410.70
#2018-01-02|1421.07
#2018-01-03|1423.73
#2018-01-04|1450.77
#2018-01-05|1463.47
#2018-01-08|1471.48
#2018-01-09|1478.05
#2018-01-10|1498.17
#2018-01-11|1504.05
#2018-01-12|1501.54
#2018-01-15|1525.51
#2018-01-16|1519.49
#2018-01-17|1507.33
#2018-01-18|1488.88
#2018-01-19|1506.78
#2018-01-22|1498.24
#2018-01-23|1522.30
#2018-01-24|1519.41
#2018-01-25|1507.01
#2018-01-26|1494.17
#2018-01-29|1491.78
#2018-01-30|1482.12
#2018-01-31|1464.37
#2018-02-01|1496.47
#2018-02-02|1475.18
#2018-02-05|1454.31
#2018-02-06|1409.21
#2018-02-07|1402.17
#2018-02-08|1412.11
#2018-02-09|1389.06
#2018-02-12|1401.47
#2018-02-13|1404.33
#2018-02-14|1405.86
#2018-02-15|1431.71
#2018-02-16|1439.56
#2018-02-19|1464.79
#2018-02-20|1445.84
#2018-02-21|1433.18
#2018-02-22|1432.00
#2018-02-23|1447.98
#2018-02-26|1452.73
#2018-02-27|1448.48
#2018-02-28|1431.68
#2018-03-01|1413.87
#2018-03-02|1412.15
#2018-03-05|1395.61
#2018-03-06|1406.45
#2018-03-07|1389.54
#2018-03-08|1395.15
#2018-03-09|1385.43
#2018-03-12|1420.11
#2018-03-13|1421.35
#2018-03-14|1418.65
#2018-03-15|1408.38
#2018-03-16|1399.61
#2018-03-19|1391.13
#2018-03-20|1393.87
#2018-03-21|1395.57
#2018-03-22|1403.87
#2018-03-23|1367.08
#2018-03-26|1365.62
#2018-03-27|1390.35
#2018-03-28|1363.80
#2018-03-29|1366.68
#2018-03-30|1365.76
#2018-04-02|1355.43
#2018-04-03|1343.62
#2018-04-04|1329.49
#2018-04-05|1345.34
#2018-04-06|1348.54
#2018-04-09|1359.96
#2018-04-10|1368.25
#2018-04-11|1375.61
#2018-04-12|1366.85
#2018-04-13|1388.14
#2018-04-16|1389.57
#2018-04-17|1384.57
#2018-04-18|1392.19
#2018-04-19|1402.55
#2018-04-20|1397.66
#2018-04-23|1407.09
#2018-04-24|1422.39
#2018-04-25|1419.47
#2018-04-26|1414.59
#2018-04-27|1409.53
#2018-04-30|1417.69
#2018-05-01|1395.58
#2018-05-02|1393.54
#2018-05-03|1393.49
#2018-05-04|1384.75
#2018-05-07|1380.04
#2018-05-08|1384.53
#2018-05-09|1381.88
#2018-05-10|1388.22
#2018-05-11|1400.97
#2018-05-14|1402.24
#2018-05-15|1397.94
#2018-05-16|1392.21
#2018-05-17|1391.56
#2018-05-18|1390.20
#2018-05-21|1381.17
#2018-05-22|1379.74
#2018-05-23|1373.79
#2018-05-24|1371.93
#2018-05-25|1360.93
#2018-05-28|1361.18
#2018-05-29|1355.48
#2018-05-30|1321.94
#2018-05-31|1323.91
#2018-06-01|1324.39
#2018-06-04|1356.83
#2018-06-05|1354.95
#2018-06-06|1347.67
#2018-06-07|1360.43
#2018-06-08|1351.51
#2018-06-11|1351.25
#2018-06-12|1345.39
#2018-06-13|1340.00
#2018-06-14|1333.25
#2018-06-15|1316.40
#2018-06-18|1302.31
#2018-06-19|1290.65
#2018-06-20|1287.12
#2018-06-21|1261.11
#2018-06-22|1260.53
#2018-06-25|1256.98
#2018-06-26|1266.60
#2018-06-27|1255.40
#2018-06-28|1248.31
#2018-06-29|1253.52
#2018-07-02|1236.57
#2018-07-03|1235.70
#2018-07-04|1236.51
#2018-07-05|1227.21
#2018-07-06|1231.64
#2018-07-09|1246.63
#2018-07-10|1251.93
#2018-07-11|1241.12
#2018-07-12|1230.69
#2018-07-13|1238.72
#2018-07-16|1232.67
#2018-07-17|1241.38
#2018-07-18|1238.39
#2018-07-19|1243.30
#2018-07-20|1250.79
#2018-07-23|1281.88
#2018-07-24|1288.81
#2018-07-25|1298.31
#2018-07-26|1306.60
#2018-07-27|1313.46
#2018-07-30|1324.00
#2018-07-31|1294.43
#2018-08-01|1316.62
#2018-08-02|1304.34
#2018-08-03|1291.78
#2018-08-06|1281.13
#2018-08-07|1288.44
#2018-08-08|1296.16
#2018-08-09|1291.23
#2018-08-10|1273.72
#2018-08-13|1246.32
#2018-08-14|1250.65
#2018-08-15|1244.22
#2018-08-16|1244.92
#2018-08-17|1261.23
#2018-08-20|1262.70
#2018-08-21|1258.98
#2018-08-22|1258.36
#2018-08-23|1250.62
#2018-08-24|1254.13
#2018-08-27|1267.09
#2018-08-28|1272.49
#2018-08-29|1280.27
#2018-08-30|1276.35
#2018-08-31|1268.38
#2018-09-03|1259.12
#2018-09-04|1254.16
#2018-09-05|1238.89
#2018-09-06|1241.52
#2018-09-07|1234.88
#2018-09-10|1238.68
#2018-09-11|1235.83
#2018-09-12|1232.28
#2018-09-13|1242.76
#2018-09-14|1247.63
#2018-09-17|1244.01
#2018-09-18|1253.86
#2018-09-19|1268.87
#2018-09-20|1284.63
#2018-09-21|1308.71
#2018-09-24|1308.26
#2018-09-25|1310.92
#2018-09-26|1295.13
#2018-09-27|1285.83
#2018-09-28|1290.17
#2018-10-01|1287.30
#2018-10-02|1285.75
#2018-10-03|1272.55
#2018-10-04|1290.05
#2018-10-05|1298.08
#2018-10-08|1298.53
#2018-10-09|1282.27
#2018-10-10|1292.18
#2018-10-11|1247.11
#2018-10-12|1240.75
#2018-10-15|1226.89
#2018-10-16|1229.16
#2018-10-17|1246.39
#2018-10-18|1239.04
#2018-10-19|1234.19
#2018-10-22|1238.46
#2018-10-23|1215.14
#2018-10-24|1207.50
#2018-10-25|1184.40
#2018-10-26|1187.02
#2018-10-29|1177.75
#2018-10-30|1182.99
#2018-10-31|1201.91
#2018-11-01|1211.95
#2018-11-02|1223.55
#2018-11-05|1210.90
#2018-11-06|1218.47
#2018-11-07|1212.58
#2018-11-08|1228.11
#2018-11-09|1223.56
#2018-11-12|1214.93
#2018-11-13|1196.01
#2018-11-14|1200.53
#2018-11-15|1190.47
#2018-11-16|1194.89
#2018-11-19|1179.77
#2018-11-20|1177.63
#2018-11-21|1170.24
#2018-11-22|1167.83
#2018-11-23|1169.40
#2018-11-26|1166.76
#2018-11-27|1178.17
#2018-11-28|1174.38
#2018-11-29|1187.81
#2018-11-30|1182.49
#2018-12-03|1200.16
#2018-12-04|1186.24
#2018-12-05|1170.35
#2018-12-06|1159.56
#2018-12-07|1151.72
#2018-12-10|1131.83
#2018-12-11|1115.92
#2018-12-12|1129.07
#2018-12-13|1134.61
#2018-12-14|1121.60
#2018-12-17|1130.46
#2018-12-18|1120.48
#2018-12-19|1113.96
#2018-12-20|1100.37
#2018-12-21|1090.11
#2018-12-24|1093.43
#2018-12-25|1070.43
#2018-12-26|1069.78
#2018-12-27|1087.63
#2018-12-28|1091.59
#2018-12-31|1098.70
#2019-01-01|1098.70
#2019-01-02|1095.65
#2019-01-03|1101.99
#2019-01-04|1102.45
#2019-01-07|1116.74
#2019-01-08|1123.14
#2019-01-09|1137.85
#2019-01-10|1136.37
#2019-01-11|1140.58
#2019-01-14|1136.31
#2019-01-15|1150.42
#2019-01-16|1146.51
#2019-01-17|1150.33
#2019-01-18|1149.22
#2019-01-21|1155.48
#2019-01-22|1146.23
#2019-01-23|1139.28
#2019-01-24|1150.68
#2019-01-25|1156.63
#2019-01-28|1154.02
#2019-01-29|1153.10
#2019-01-30|1147.08
#2019-01-31|1163.98
#2019-02-01|1140.53
#2019-02-04|1145.18
#2019-02-05|1145.34
#2019-02-06|1145.57
#2019-02-07|1140.17
#2019-02-08|1127.14
#2019-02-11|1121.26
#2019-02-12|1134.69
#2019-02-13|1145.78
#2019-02-14|1146.10
#2019-02-15|1136.48
#2019-02-18|1156.44
#2019-02-19|1155.92
#2019-02-20|1157.05
#2019-02-21|1155.29
#2019-02-22|1147.52
#2019-02-25|1150.85
#2019-02-26|1145.39
#2019-02-27|1142.38
#2019-02-28|1135.13
#2019-03-01|1135.58
#2019-03-04|1137.09
#2019-03-05|1137.27
#2019-03-06|1134.32
#2019-03-07|1124.90
#2019-03-08|1105.00
#2019-03-11|1109.17
#2019-03-12|1121.40
#2019-03-13|1115.70
#2019-03-14|1115.09
#2019-03-15|1128.52
#2019-03-18|1135.03
#2019-03-19|1138.50
#2019-03-20|1138.13
#2019-03-21|1140.50
#2019-03-22|1143.87
#2019-03-25|1117.96
#2019-03-26|1130.09
#2019-03-27|1115.72
#2019-03-28|1105.41
#2019-03-29|1105.88
#2019-04-01|1123.09
#2019-04-02|1136.99
#2019-04-03|1145.99
#2019-04-04|1145.94
#2019-04-05|1149.52
#2019-04-08|1142.40
#2019-04-09|1142.86
#2019-04-10|1138.98
#2019-04-11|1126.52
#2019-04-12|1125.62
#2019-04-15|1138.04
#2019-04-16|1137.47
#2019-04-17|1147.15
#2019-04-18|1142.86
#2019-04-19|1137.58
#2019-04-22|1135.28
#2019-04-23|1137.82
#2019-04-24|1125.52
#2019-04-25|1128.34
#2019-04-26|1127.54
#2019-04-29|1135.50
#2019-04-30|1135.42
#2019-05-01|1137.08
#2019-05-02|1134.03
#2019-05-03|1136.46
#2019-05-06|1124.34
#2019-05-07|1123.76
#2019-05-08|1113.49
#2019-05-09|1098.45
#2019-05-10|1097.97
#2019-05-13|1087.27
#2019-05-14|1079.75
#2019-05-15|1082.73
#2019-05-16|1072.66
#2019-05-17|1070.62
#2019-05-20|1075.10
#2019-05-21|1072.62
#2019-05-22|1071.34
#2019-05-23|1070.02
#2019-05-24|1075.07
#2019-05-27|1074.76
#2019-05-28|1076.98
#2019-05-29|1064.19
#2019-05-30|1064.04
#2019-05-31|1055.85
#2019-06-03|1052.39
#2019-06-04|1057.57
#2019-06-05|1070.86
#2019-06-06|1066.81
#2019-06-07|1071.20
#2019-06-10|1071.07
#2019-06-11|1081.69
#2019-06-12|1075.76
#2019-06-13|1067.02
#2019-06-14|1065.68
#2019-06-17|1059.02
#2019-06-18|1060.84
#2019-06-19|1078.27
#2019-06-20|1087.20
#2019-06-21|1079.78
#2019-06-24|1082.11
#2019-06-25|1080.85
#2019-06-26|1075.81
#2019-06-27|1091.06
#2019-06-28|1089.83
#2019-07-01|1103.92
#2019-07-02|1104.43
#2019-07-03|1097.62
#2019-07-04|1101.08
#2019-07-05|1094.95
#2019-07-08|1088.77
#2019-07-09|1088.37
#2019-07-10|1091.00
#2019-07-11|1094.85
#2019-07-12|1099.13
#2019-07-15|1100.86
#2019-07-16|1095.44
#2019-07-17|1097.02
#2019-07-18|1085.60
#2019-07-19|1099.69
#2019-07-22|1098.10
#2019-07-23|1098.81
#2019-07-24|1099.12
#2019-07-25|1095.63
#2019-07-26|1090.69
#2019-07-29|1084.24
#2019-07-30|1084.46
#2019-07-31|1073.65
#2019-08-01|1082.71
#2019-08-02|1064.40
#2019-08-05|1047.59
#2019-08-06|1038.25
#2019-08-07|1043.57
#2019-08-08|1036.84
#2019-08-09|1036.69
#2019-08-12|1036.63
#2019-08-13|1014.56
#2019-08-14|1022.47
#2019-08-15|1008.83
#2019-08-16|1005.54
#2019-08-19|1016.57
#2019-08-20|1017.30
#2019-08-21|1008.91
#2019-08-22|1008.03
#2019-08-23|1011.04
#2019-08-26| 995.93
#2019-08-27|1000.06
#2019-08-28| 998.53
#2019-08-29| 999.16
#2019-08-30|1016.58
#2019-09-02|1012.35
#2019-09-03|1014.71
#2019-09-04|1016.29
#2019-09-05|1021.67
#2019-09-06|1030.97
#2019-09-09|1035.89
#2019-09-10|1062.75
#2019-09-11|1091.39
#2019-09-12|1092.32
#2019-09-13|1095.62
#2019-09-16|1097.43
#2019-09-17|1098.47
#2019-09-18|1087.59
#2019-09-19|1087.94
#2019-09-20|1096.79
#2019-09-23|1096.19
#2019-09-24|1095.51
#2019-09-25|1089.63
#2019-09-26|1096.38
#2019-09-27|1074.09
#2019-09-30|1069.27
#2019-10-01|1078.10
#2019-10-02|1073.60
#2019-10-03|1065.99
#2019-10-04|1056.55
#2019-10-07|1052.46
#2019-10-08|1056.86
#2019-10-09|1047.48
#2019-10-10|1040.78
#2019-10-11|1051.55
#2019-10-14|1058.11
#2019-10-15|1064.87
#2019-10-16|1072.95
#2019-10-17|1070.66
#2019-10-18|1068.92
#2019-10-21|1077.59
#2019-10-22|1080.16
#2019-10-23|1083.82
#2019-10-24|1094.85
#2019-10-25|1094.74
#2019-10-28|1092.63
#2019-10-29|1106.82
#2019-10-30|1105.08
#2019-10-31|1106.78
#2019-11-01|1104.82
#2019-11-04|1106.69
#2019-11-05|1118.02
#2019-11-06|1124.39
#2019-11-07|1122.67
#2019-11-08|1130.40
#2019-11-11|1129.02
#2019-11-12|1133.51
#2019-11-13|1127.57
#2019-11-14|1117.90
#2019-11-15|1125.23
#2019-11-18|1128.46
#2019-11-19|1127.02
#2019-11-20|1116.14
#2019-11-21|1110.14
#2019-11-22|1110.91
#2019-11-25|1114.91
#2019-11-26|1112.34
#2019-11-27|1112.89
#2019-11-28|1109.59
#2019-11-29|1103.67
#2019-12-02|1109.59
#2019-12-03|1107.35
#2019-12-04|1102.59
#2019-12-05|1109.49
#2019-12-06|1114.59
#2019-12-09|1119.62
#2019-12-10|1116.20
#2019-12-11|1111.28
#2019-12-12|1110.63
#2019-12-13|1139.12
#2019-12-16|1131.14
#2019-12-17|1138.43
#2019-12-18|1139.53
#2019-12-19|1139.71
#2019-12-20|1137.13
#2019-12-23|1134.36
#2019-12-24|1130.50
#2019-12-25|1126.14
#2019-12-26|1129.36
#2019-12-27|1133.20
#2019-12-30|1129.52
#2019-12-31|1132.46
#2020-01-01|1132.46
#2020-01-02|1134.50
#2020-01-03|1135.15
#2020-01-06|1116.48
#2020-01-07|1123.72
#2020-01-08|1109.47
#2020-01-09|1114.24
#2020-01-10|1112.64
#2020-01-13|1112.07
#2020-01-14|1109.21
#2020-01-15|1104.66
#2020-01-16|1100.69
#2020-01-17|1107.64
#2020-01-20|1108.82
#2020-01-21|1104.44
#2020-01-22|1106.00
#2020-01-23|1099.64
#2020-01-24|1095.97
#2020-01-27|1089.14
#2020-01-28|1077.89
#2020-01-29|1077.89
#2020-01-30|1074.19
#2020-01-31|1076.76
#2020-02-03|1066.77
#2020-02-04|1070.89
#2020-02-05|1073.87
#2020-02-06|1089.35
#2020-02-07|1080.17
#2020-02-10|1072.85
#2020-02-11|1074.13
#2020-02-12|1073.88
#2020-02-13|1068.58
#2020-02-14|1067.52
#2020-02-17|1059.51
#2020-02-18|1050.43
#2020-02-19|1039.31
#2020-02-20|1030.41
#2020-02-21|1031.70
#2020-02-24|1029.13
#2020-02-25|1016.13
#2020-02-26|1005.17
#2020-02-27| 998.42
#2020-02-28| 986.24
#2020-03-02| 983.94
#2020-03-03| 977.45
#2020-03-04| 964.70
#2020-03-05| 964.99
#2020-03-06| 941.53
#2020-03-09| 873.60
#2020-03-10| 882.68
#2020-03-11| 873.33
#2020-03-12| 824.68
#2020-03-13| 781.76
#2020-03-16| 778.51
#2020-03-17| 771.68
#2020-03-18| 762.78
#2020-03-19| 750.35
#2020-03-20| 760.37
#2020-03-23| 747.09
#2020-03-24| 785.08
#2020-03-25| 834.46
#2020-03-26| 840.18
#2020-03-27| 872.80
#2020-03-30| 838.27
#2020-03-31| 817.30
#2020-04-01| 796.74
#2020-04-02| 783.30
#2020-04-03| 772.72
#2020-04-06| 798.67
#2020-04-07| 821.01
#2020-04-08| 816.47
#2020-04-09| 821.09
#2020-04-10| 842.47
#2020-04-13| 834.93
#2020-04-14| 852.96
#2020-04-15| 833.37
#2020-04-16| 818.40
#2020-04-17| 823.41
#2020-04-20| 824.15
#2020-04-21| 814.42
#2020-04-22| 809.64
#2020-04-23| 821.77
#2020-04-24| 817.92
#2020-04-27| 841.67
#2020-04-28| 846.16
#2020-04-29| 851.16
#2020-04-30| 862.81
#2020-05-01| 844.64
#2020-05-04| 834.60
#2020-05-05| 837.69
#2020-05-06| 840.32
#2020-05-07| 831.89
#2020-05-08| 844.79
#2020-05-11| 844.82
#2020-05-12| 832.36
#2020-05-13| 834.20
#2020-05-14| 813.57
#2020-05-15| 815.29
#2020-05-18| 815.11
#2020-05-19| 838.91
#2020-05-20| 836.82
#2020-05-21| 833.32
#2020-05-22| 814.76
#2020-05-25| 821.08
#2020-05-26| 841.00
#2020-05-27| 857.05
#2020-05-28| 881.46
#2020-05-29| 867.36
#2020-06-01| 868.16
#2020-06-02| 882.77
#2020-06-03| 905.42
#2020-06-04| 905.90
#2020-06-05| 922.01
#2020-06-08| 959.33
#2020-06-09| 959.16
#2020-06-10| 953.10
#2020-06-11| 922.19
#2020-06-12| 900.62
#2020-06-15| 876.50
#2020-06-16| 912.08
#2020-06-17| 906.79
#2020-06-18| 903.76
#2020-06-19| 898.13
#2020-06-22| 892.95
#2020-06-23| 900.31
#2020-06-24| 891.66
#2020-06-25| 871.31
#2020-06-26| 881.39
#2020-06-29| 863.78
#2020-06-30| 865.39
#2020-07-01| 865.86
#2020-07-02| 873.65
#2020-07-03| 878.28
#2020-07-06| 894.43
#2020-07-07| 883.41
#2020-07-08| 875.99
#2020-07-09| 874.10
#2020-07-10| 862.73
#2020-07-13| 879.80
#2020-07-14| 879.40
#2020-07-15| 889.36
#2020-07-16| 890.06
#2020-07-17| 882.40
#2020-07-20| 886.11
#2020-07-21| 885.37
#2020-07-22| 876.56
#2020-07-23| 877.01
#2020-07-24| 878.32
#2020-07-27| 886.98
#2020-07-28| 883.00
#2020-07-29| 879.66
#2020-07-30| 862.54
#2020-07-31| 837.54
#2020-08-03| 841.89
#2020-08-04| 859.61
#2020-08-05| 860.62
#2020-08-06| 865.97
#2020-08-07| 862.76
#2020-08-10| 865.55
#2020-08-11| 894.04
#2020-08-12| 909.59
#2020-08-13| 917.27
#2020-08-14| 909.99
#2020-08-17| 907.93
#2020-08-18| 900.64
#2020-08-19| 900.19
#2020-08-20| 889.11
#2020-08-21| 885.58
#2020-08-24| 886.69
#2020-08-25| 903.70
#2020-08-26| 900.83
#2020-08-27| 887.85
#2020-08-28| 908.55
#2020-08-31| 901.37
#2020-09-01| 901.81
#2020-09-02| 899.50
#2020-09-03| 898.10
#2020-09-04| 900.12
#2020-09-07| 903.51
#2020-09-08| 906.02
#2020-09-09| 888.19
#2020-09-10| 897.51
#2020-09-11| 899.87
#2020-09-14| 911.91
#2020-09-15| 915.66
#2020-09-16| 912.81
#2020-09-17| 911.90
#2020-09-18| 917.02
#2020-09-21| 913.53
#2020-09-22| 906.59
#2020-09-23| 896.75
#2020-09-24| 884.36
#2020-09-25| 892.21
#2020-09-28| 906.08
#2020-09-29| 891.11
#2020-09-30| 869.06
#2020-10-01| 872.50
#2020-10-02| 874.98
#2020-10-05| 889.14
#2020-10-06| 894.64
#2020-10-07| 894.17
#2020-10-08| 895.63
#2020-10-09| 892.41
#2020-10-12| 896.42
#2020-10-13| 897.64
#2020-10-14| 888.66
#2020-10-15| 881.51
#2020-10-16| 882.14
#2020-10-19| 891.01
#2020-10-20| 882.88
#2020-10-21| 900.86
#2020-10-22| 896.68
#2020-10-23| 906.90
#2020-10-26| 901.24
#2020-10-27| 896.35
#2020-10-28| 885.08
#2020-10-29| 878.95
#2020-10-30| 871.95
#2020-11-02| 894.81
#2020-11-03| 904.46
#2020-11-04| 905.26
#2020-11-05| 915.37
#2020-11-06| 928.63
#2020-11-09| 922.43
#2020-11-10| 959.78
#2020-11-11| 980.55
#2020-11-12| 971.69
#2020-11-13| 960.58
#2020-11-16| 982.85
#2020-11-17|1000.67
#2020-11-18| 996.18
#2020-11-19| 988.52
#2020-11-20| 993.84
#2020-11-23| 995.53
#2020-11-24|1006.03
#2020-11-25|1007.10
#2020-11-26|1006.03
#2020-11-27|1001.86
#2020-11-30| 967.06
#2020-12-01| 970.83
#2020-12-02| 982.04
#2020-12-03| 989.20
#2020-12-04| 989.41
#2020-12-07| 980.61
#2020-12-08| 971.32
#2020-12-09| 976.14
#2020-12-10| 970.21
#2020-12-11| 981.19
#2020-12-14| 985.76
#2020-12-15| 980.86
#2020-12-16| 985.59
#2020-12-17| 980.99
#2020-12-18| 977.47
#2020-12-21| 979.17
#2020-12-22| 966.46
#2020-12-23| 959.30
#2020-12-24| 972.52
#2020-12-25| 973.92
#2020-12-28| 975.66
#2020-12-29| 977.51
#2020-12-30| 977.81
#2020-12-31| 975.35
#2021-01-01| 975.35
#2021-01-04| 970.69
#2021-01-05| 973.79
#2021-01-06| 987.13
#2021-01-07|1016.55
#2021-01-08|1038.08
#2021-01-11|1026.65
#2021-01-12|1031.29
#2021-01-13|1041.54
#2021-01-14|1047.42
#2021-01-15|1037.09
#2021-01-18|1026.22
#2021-01-19|1029.12
#2021-01-20|1022.42
#2021-01-21|1020.71
#2021-01-22|1009.55
#2021-01-25|1006.41
#2021-01-26| 997.32
#2021-01-27| 995.54
#2021-01-28| 988.61
#2021-01-29| 973.31
#2021-02-01| 985.39
#2021-02-02| 986.45
#2021-02-03|1002.08
#2021-02-04| 998.34
#2021-02-05|1013.36
#2021-02-08|1042.71
#2021-02-09|1041.37
#2021-02-10|1046.57
#2021-02-11|1047.24
#2021-02-12|1054.92
#2021-02-15|1066.44
#2021-02-16|1084.32
#2021-02-17|1085.58
#2021-02-18|1069.27
#2021-02-19|1065.61
#2021-02-22|1080.86
#2021-02-23|1082.43
#2021-02-24|1079.53
#2021-02-25|1094.92
#2021-02-26|1069.11
#2021-03-01|1081.57
#2021-03-02|1079.37
#2021-03-03|1090.68
#2021-03-04|1092.50
#2021-03-05|1087.52
#2021-03-08|1103.74
#2021-03-09|1127.31
#2021-03-10|1118.22
#2021-03-11|1129.09
#2021-03-12|1123.72
#2021-03-15|1144.40
#2021-03-16|1139.35
#2021-03-17|1140.88
#2021-03-18|1170.62
#2021-03-19|1187.33
#2021-03-22|1184.54
#2021-03-23|1164.33
#2021-03-24|1130.52
#2021-03-25|1149.59
#2021-03-26|1160.01
#2021-03-29|1153.86
#2021-03-30|1145.95
#2021-03-31|1123.75
#2021-04-01|1117.14
#2021-04-02|1111.25
#2021-04-05|1135.36
#2021-04-06|1121.72
#2021-04-07|1124.97
#2021-04-08|1108.18
#2021-04-09|1105.38
#2021-04-12|1107.98
#2021-04-13|1109.17
#2021-04-14|1107.70
#2021-04-15|1120.13
#2021-04-16|1115.94
#2021-04-19|1119.14
#2021-04-20|1114.94
#2021-04-21|1093.00
#2021-04-22|1103.61
#2021-04-23|1105.52
#2021-04-26|1110.78
#2021-04-27|1115.96
#2021-04-28|1119.88
#2021-04-29|1119.20
#2021-04-30|1114.88
#2021-05-03|1109.90
#2021-05-04|1106.70
#2021-05-05|1107.46
#2021-05-06|1140.29
#2021-05-07|1155.61
#2021-05-10|1163.44
#2021-05-11|1149.37
#2021-05-12|1132.00
#2021-05-13|1133.03
#2021-05-14|1137.33
#2021-05-17|1139.28
#2021-05-18|1161.65
#2021-05-19|1158.48
#2021-05-20|1154.30
#2021-05-21|1145.56
#2021-05-24|1159.18
#2021-05-25|1164.78
#2021-05-26|1155.43
#2021-05-27|1140.85
#2021-05-28|1162.10
#2021-05-31|1150.88
#2021-06-01|1160.68
#2021-06-02|1162.68
#2021-06-03|1159.65
#2021-06-04|1161.28
#2021-06-07|1160.02
#2021-06-08|1160.19
#2021-06-09|1145.54
#2021-06-10|1142.79
#2021-06-11|1132.43
#2021-06-14|1122.34
#2021-06-15|1127.87
#2021-06-16|1131.73
#2021-06-17|1126.81
#2021-06-18|1109.18
#2021-06-21|1087.37
#2021-06-22|1105.63
#2021-06-23|1097.96
#2021-06-24|1103.26
#2021-06-25|1113.21
#2021-06-28|1119.59
#2021-06-29|1101.79
#2021-06-30|1099.13
#2021-07-01|1093.25
#2021-07-02|1102.12
#2021-07-05|1098.46
#2021-07-06|1110.11
#2021-07-07|1085.89
#2021-07-08|1079.31
#2021-07-09|1073.32
#2021-07-12|1087.17
#2021-07-13|1101.48
#2021-07-14|1093.55
#2021-07-15|1087.43
#2021-07-16|1089.47
#2021-07-19|1074.50
#2021-07-20|1059.71
#2021-07-21|1060.35
#2021-07-22|1071.41
#2021-07-23|1068.36
#2021-07-26|1071.86
#2021-07-27|1084.54
#2021-07-28|1084.08
#2021-07-29|1091.27
#2021-07-30|1081.07
#2021-08-02|1095.59
#2021-08-03|1090.01
#2021-08-04|1091.80
#2021-08-05|1093.23
#2021-08-06|1092.61
#2021-08-09|1094.17
#2021-08-10|1100.25
#2021-08-11|1116.45
#2021-08-12|1118.41
#2021-08-13|1114.47
#2021-08-16|1104.82
#2021-08-17|1094.21
#2021-08-18|1096.03
#2021-08-19|1077.89
#2021-08-20|1074.75
#2021-08-23|1081.70
#2021-08-24|1087.20
#2021-08-25|1085.09
#2021-08-26|1092.69
#2021-08-27|1089.51
#2021-08-30|1091.29
#2021-08-31|1090.25
#2021-09-01|1104.71
#2021-09-02|1098.58
#2021-09-03|1108.71
#2021-09-06|1110.31
#2021-09-07|1110.60
#2021-09-08|1116.56
#2021-09-09|1111.58
#2021-09-10|1125.67
#2021-09-13|1130.23
#2021-09-14|1144.30
#2021-09-15|1133.66
#2021-09-16|1127.11
#2021-09-17|1128.19
#2021-09-20|1125.54
#2021-09-21|1116.12
#2021-09-22|1107.38
#2021-09-23|1106.69
#2021-09-24|1124.36
#2021-09-27|1138.47
#2021-09-28|1144.91
#2021-09-29|1121.52
#2021-09-30|1117.16
#2021-10-01|1099.77
#2021-10-04|1102.79
#2021-10-05|1099.34
#2021-10-06|1119.17
#2021-10-07|1117.17
#2021-10-08|1113.17
#2021-10-11|1115.84
#2021-10-12|1107.16
#2021-10-13|1105.76
#2021-10-14|1097.38
#2021-10-15|1107.12
#2021-10-18|1108.61
#2021-10-19|1108.64
#2021-10-20|1119.12
#2021-10-21|1117.02
#2021-10-22|1115.79
#2021-10-25|1113.39
#2021-10-26|1108.19
#2021-10-27|1108.13
#2021-10-28|1098.69
#2021-10-29|1088.31
#2021-11-01|1104.86
#2021-11-02|1107.36
#2021-11-03|1100.96
#2021-11-04|1113.90
#2021-11-05|1105.77
#2021-11-08|1111.56
#2021-11-09|1103.43
#2021-11-10|1095.10
#2021-11-11|1098.11
#2021-11-12|1102.83
#2021-11-15|1106.63
#2021-11-16|1101.00
#2021-11-17|1091.68
#2021-11-18|1089.36
#2021-11-19|1090.09
#2021-11-22|1080.58
#2021-11-23|1077.91
#2021-11-24|1082.00
#2021-11-25|1082.98
#2021-11-26|1076.16
#2021-11-29|1052.29
#2021-11-30|1030.42
#2021-12-01|1055.14
#2021-12-02|1060.81
#2021-12-03|1074.00
#2021-12-06|1075.66
#2021-12-07|1090.73
#2021-12-08|1090.32
#2021-12-09|1089.80
#2021-12-10|1085.62
#2021-12-13|1083.53
#2021-12-14|1084.94
#2021-12-15|1090.44
#2021-12-16|1101.16
#2021-12-17|1103.16
#2021-12-20|1077.90
#2021-12-21|1080.95
#2021-12-22|1082.19
#2021-12-23|1088.74
#2021-12-24|1088.20
#2021-12-27|1081.93
#2021-12-28|1091.84
#2021-12-29|1091.31
#2021-12-30|1085.00
#2021-12-31|1085.34
#2022-01-03|1085.11
#2022-01-04|1105.82
#2022-01-05|1117.73
#2022-01-06|1117.87
#2022-01-07|1141.74
#2022-01-10|1157.91
#2022-01-11|1179.64
#2022-01-12|1191.05
#2022-01-13|1203.49
#2022-01-14|1204.96
#2022-01-17|1199.81
#2022-01-18|1190.18
#2022-01-19|1179.68
#2022-01-20|1175.22
#2022-01-21|1171.39
#2022-01-24|1176.59
#2022-01-25|1160.43
#2022-01-26|1168.02
#2022-01-27|1156.75
#2022-01-28|1171.16
#2022-01-31|1164.91
#2022-02-01|1172.23
#2022-02-02|1190.73
#2022-02-03|1193.90
#2022-02-04|1206.86
#2022-02-07|1230.34
#2022-02-08|1241.55
#2022-02-09|1250.22
#2022-02-10|1245.74
#2022-02-11|1250.58
#2022-02-14|1250.80
#2022-02-15|1229.80
#2022-02-16|1248.94
#2022-02-17|1246.93
#2022-02-18|1230.55
#2022-02-21|1236.22
#2022-02-22|1217.21
#2022-02-23|1213.75
#2022-02-24|1183.83
#2022-02-25|1164.90
#2022-02-28|1162.69
#2022-03-01|1160.27
#2022-03-02|1123.33
#2022-03-03|1148.20
#2022-03-04|1132.85
#2022-03-07|1103.60
#2022-03-08|1068.00
#2022-03-09|1085.76
#2022-03-10|1119.21
#2022-03-11|1119.43
#2022-03-14|1125.48
#2022-03-15|1138.01
#2022-03-16|1147.08
#2022-03-17|1171.74
#2022-03-18|1167.41
#2022-03-21|1167.82
#2022-03-22|1182.39
#2022-03-23|1193.05
#2022-03-24|1185.02
#2022-03-25|1182.00
#2022-03-28|1175.76
#2022-03-29|1180.91
#2022-03-30|1170.14
#2022-03-31|1157.31
#2022-04-01|1151.67
#2022-04-04|1152.43
#2022-04-05|1136.60
#2022-04-06|1131.45
#2022-04-07|1119.21
#2022-04-08|1110.21
#2022-04-11|1116.12
#2022-04-12|1112.44
#2022-04-13|1108.51
#2022-04-14|1110.05
#2022-04-15|1111.79
#2022-04-18|1102.51
#2022-04-19|1095.48
#2022-04-20|1119.06
#2022-04-21|1117.58
#2022-04-22|1112.69
#2022-04-25|1097.73
#2022-04-26|1091.73
#2022-04-27|1068.53
#2022-04-28|1073.87
#2022-04-29|1087.87
#2022-05-02|1079.18
#2022-05-03|1081.79
#2022-05-04|1085.84
#2022-05-05|1081.81
#2022-05-06|1087.40
#2022-05-09|1075.86
#2022-05-10|1064.26
#2022-05-11|1042.40
#2022-05-12|1041.29
#2022-05-13|1044.89
#2022-05-16|1042.30
#2022-05-17|1035.44
#2022-05-18|1047.72
#2022-05-19|1038.96
#2022-05-20|1047.94
#2022-05-23|1054.78
#2022-05-24|1059.01
#2022-05-25|1053.70
#2022-05-26|1062.10
#2022-05-27|1069.04
#2022-05-30|1073.29
#2022-05-31|1061.51
#2022-06-01|1069.15
#2022-06-02|1060.37
#2022-06-03|1057.92
#2022-06-06|1052.96
#2022-06-07|1051.51
#2022-06-08|1039.00
#2022-06-09|1037.15
#2022-06-10|1024.85
#2022-06-13|1012.29
#2022-06-14|1011.39
#2022-06-15|1012.75
#2022-06-16|1027.39
#2022-06-17|1001.77
#2022-06-20|1001.11
#2022-06-21|1011.23
#2022-06-22|1002.62
#2022-06-23|1006.53
#2022-06-24|1000.11
#2022-06-27|1001.10
#2022-06-28|1003.82
#2022-06-29| 994.84
#2022-06-30| 988.88
#2022-07-01| 986.99
#2022-07-04| 990.83
#2022-07-05| 994.56
#2022-07-06| 968.41
#2022-07-07| 973.72
#2022-07-08| 982.37
#2022-07-11| 985.04
#2022-07-12| 980.63
#2022-07-13| 977.29
#2022-07-14| 955.12
#2022-07-15| 941.14
#2022-07-18| 953.77
#2022-07-19| 965.39
#2022-07-20| 983.69
#2022-07-21| 983.44
#2022-07-22| 994.13
#2022-07-25| 993.82
#2022-07-26| 999.10
#2022-07-27| 998.84
#2022-07-28|1014.14
#2022-07-29|1015.02
#2022-08-01|1030.42
#2022-08-02|1016.07
#2022-08-03|1002.90
#2022-08-04|1008.67
#2022-08-05|1003.21
#2022-08-08|1014.57
#2022-08-09|1007.56
#2022-08-10|1024.44
#2022-08-11|1029.01
#2022-08-12|1029.92
#2022-08-15|1028.30
#2022-08-16|1016.33
#2022-08-17|1018.88
#2022-08-18|1012.28
#2022-08-19| 999.64
#2022-08-22|1000.25
#2022-08-23| 997.24
#2022-08-24|1001.13
#2022-08-25|1008.26
#2022-08-26|1005.57
#2022-08-29| 987.35
#2022-08-30| 992.48
#2022-08-31| 991.50
#2022-09-01| 974.81
#2022-09-02| 973.80
#2022-09-05| 970.06
#2022-09-06| 961.19
#2022-09-07| 945.13
#2022-09-08| 963.86
#2022-09-09| 977.74
#2022-09-12| 978.69
#2022-09-13| 977.43
#2022-09-14| 976.23
#2022-09-15| 973.35
#2022-09-16| 986.10
#2022-09-19| 982.64
#2022-09-20| 986.74
#2022-09-21| 980.47
#2022-09-22| 980.21
#2022-09-23| 973.13
#2022-09-26| 938.68
#2022-09-27| 935.36
#2022-09-28| 923.78
#2022-09-29| 920.35
#2022-09-30| 912.35
#2022-10-03| 909.11
#2022-10-04| 931.21
#2022-10-05| 934.71
#2022-10-06| 937.33
#2022-10-07| 929.14
#2022-10-10| 921.99
#2022-10-11| 917.76
#2022-10-12| 913.15
#2022-10-13| 905.63
#2022-10-14| 920.24
#2022-10-17| 913.88
#2022-10-18| 921.93
#2022-10-19| 922.98
#2022-10-20| 923.74
#2022-10-21| 917.42
#2022-10-24| 923.61
#2022-10-25| 935.97
#2022-10-26| 942.60
#2022-10-27| 933.13
#2022-10-28| 933.47
#2022-10-31| 940.09
#2022-11-01| 944.91
#2022-11-02| 952.01
#2022-11-03| 941.61
#2022-11-04| 951.99
#2022-11-07| 959.69
#2022-11-08| 972.33
#2022-11-09| 975.61
#2022-11-10| 997.12
#2022-11-11|1018.77
#2022-11-14|1008.60
#2022-11-15|1030.15
#2022-11-16|1026.80
#2022-11-17|1024.13
#2022-11-18|1028.87
#2022-11-21|1020.14
#2022-11-22|1034.79
#2022-11-23|1041.53
#2022-11-24|1066.64
#2022-11-25|1066.29
#2022-11-28|1054.45
#2022-11-29|1071.47
#2022-11-30|1068.53
#2022-12-01|1082.17
#2022-12-02|1070.54
#2022-12-05|1066.44
#2022-12-06|1063.75
#2022-12-07|1065.15
#2022-12-08|1063.67
#2022-12-09|1073.37
#2022-12-12|1072.52
#2022-12-13|1089.58
#2022-12-14|1088.81
#2022-12-15|1073.03
#2022-12-16|1072.96
#2022-12-19|1080.87
#2022-12-20|1143.72
#2022-12-21|1158.11
#2022-12-22|1170.64
#2022-12-23|1179.33
#2022-12-26|1169.04
#2022-12-27|1184.34
#2022-12-28|1173.42
#2022-12-29|1162.37
#2022-12-30|1173.27
#2023-01-02|1170.25
#2023-01-03|1178.39
#2023-01-04|1196.76
#2023-01-05|1187.36
#2023-01-06|1198.79
#2023-01-09|1211.65
#2023-01-10|1199.61
#2023-01-11|1202.69
#2023-01-12|1248.41
#2023-01-13|1294.24
#2023-01-16|1270.93
#2023-01-17|1264.62
#2023-01-18|1261.26
#2023-01-19|1242.39
#2023-01-20|1245.82
#2023-01-23|1243.59
#2023-01-24|1261.51
#2023-01-25|1275.38
#2023-01-26|1272.48
#2023-01-27|1294.81
#2023-01-30|1290.42
#2023-01-31|1266.62
#2023-02-01|1272.40
#2023-02-02|1261.40
#2023-02-03|1248.11
#2023-02-06|1221.78
#2023-02-07|1250.48
#2023-02-08|1260.40
#2023-02-09|1256.19
#2023-02-10|1265.41
#2023-02-13|1255.21
#2023-02-14|1255.65
#2023-02-15|1240.11
#2023-02-16|1240.88
#2023-02-17|1244.54
#2023-02-20|1256.93
#2023-02-21|1248.43
#2023-02-22|1242.27
#2023-02-23|1234.39
#2023-02-24|1216.40
#2023-02-27|1221.88
#2023-02-28|1223.29
#2023-03-01|1220.73
#2023-03-02|1205.66
#2023-03-03|1214.63
#2023-03-06|1225.17
#2023-03-07|1230.50
#2023-03-08|1224.83
#2023-03-09|1238.87
#2023-03-10|1200.22
#2023-03-13|1176.33
#2023-03-14|1108.29
#2023-03-15|1143.95
#2023-03-16|1114.86
#2023-03-17|1130.23
#2023-03-20|1114.57
#2023-03-21|1116.63
#2023-03-22|1138.43
#2023-03-23|1144.75
#2023-03-24|1132.87
#2023-03-27|1124.02
#2023-03-28|1147.04
#2023-03-29|1144.99
#2023-03-30|1131.28
#2023-03-31|1136.10
#2023-04-03|1151.02
#2023-04-04|1163.92
#2023-04-05|1155.30
#2023-04-06|1138.44
#2023-04-07|1148.82
#2023-04-10|1138.67
#2023-04-11|1142.60
#2023-04-12|1146.95
#2023-04-13|1152.55
#2023-04-14|1150.74
#2023-04-17|1157.76
#2023-04-18|1168.59
#2023-04-19|1175.80
#2023-04-20|1180.76
#2023-04-21|1163.75
#2023-04-24|1154.83
#2023-04-25|1161.70
#2023-04-26|1148.01
#2023-04-27|1152.01
#2023-04-28|1140.07
#2023-05-01|1144.37
#2023-05-02|1145.35
#2023-05-03|1147.85
#2023-05-04|1157.02
#2023-05-05|1151.37
#2023-05-08|1143.11
#2023-05-09|1151.39
#2023-05-10|1154.23
#2023-05-11|1156.13
#2023-05-12|1142.79
#2023-05-15|1150.49
#2023-05-16|1154.67
#2023-05-17|1153.49
#2023-05-18|1154.98
#2023-05-19|1148.66
#2023-05-22|1146.29
#2023-05-23|1148.32
#2023-05-24|1147.37
#2023-05-25|1131.82
#2023-05-26|1122.38
#2023-05-29|1134.48
#2023-05-30|1136.62
#2023-05-31|1131.04
#2023-06-01|1147.86
#2023-06-02|1152.71
#2023-06-05|1163.97
#2023-06-06|1158.20
#2023-06-07|1150.83
#2023-06-08|1159.63
#2023-06-09|1165.48
#2023-06-12|1161.26
#2023-06-13|1160.86
#2023-06-14|1177.64
#2023-06-15|1169.60
#2023-06-16|1165.94
#2023-06-19|1167.57
#2023-06-20|1161.62
#2023-06-21|1163.52
#2023-06-22|1179.46
#2023-06-23|1157.45
#2023-06-26|1151.87
#2023-06-27|1156.07
#2023-06-28|1166.93
#2023-06-29|1170.41
#2023-06-30|1174.32
#2023-07-03|1186.39
#2023-07-04|1208.31
#2023-07-05|1198.01
#2023-07-06|1180.08
#2023-07-07|1185.37
#2023-07-10|1189.31
#2023-07-11|1192.71
#2023-07-12|1220.60
#2023-07-13|1228.27
#2023-07-14|1229.69
#2023-07-17|1227.43
#2023-07-18|1246.62
#2023-07-19|1247.48
#2023-07-20|1237.03
#2023-07-21|1227.76
#2023-07-24|1216.37
#2023-07-25|1228.86
#2023-07-26|1237.91
#2023-07-27|1250.15
#2023-07-28|1294.16
#2023-07-31|1298.33
#2023-08-01|1283.00
#2023-08-02|1263.59
#2023-08-03|1260.30
#2023-08-04|1274.77
#2023-08-07|1267.62
#2023-08-08|1260.47
#2023-08-09|1238.47
#2023-08-10|1246.40
#2023-08-11|1239.13
#2023-08-14|1223.93
#2023-08-15|1226.61
#2023-08-16|1199.95
#2023-08-17|1205.27
#2023-08-18|1204.53
#2023-08-21|1193.73
#2023-08-22|1220.38
#2023-08-23|1231.74
#2023-08-24|1234.41
#2023-08-25|1225.79
#2023-08-28|1240.36
#2023-08-29|1245.14
#2023-08-30|1257.90
#2023-08-31|1261.08
#2023-09-01|1269.62
#2023-09-04|1288.50
#2023-09-05|1276.62
#2023-09-06|1288.38
#2023-09-07|1288.53
#2023-09-08|1273.23
#2023-09-11|1324.18
#2023-09-12|1323.66
#2023-09-13|1339.35
#2023-09-14|1351.84
#2023-09-15|1343.44
#2023-09-18|1341.26
#2023-09-19|1354.53
#2023-09-20|1344.44
#2023-09-21|1348.18
#2023-09-22|1356.03
#2023-09-25|1328.04
#2023-09-26|1333.05
#2023-09-27|1327.44
#2023-09-28|1316.62
#2023-09-29|1299.82
#2023-10-02|1304.47
#2023-10-03|1296.69
#2023-10-04|1254.60
#2023-10-05|1288.02
#2023-10-06|1288.16
#2023-10-09|1292.30
#2023-10-10|1315.62
#2023-10-11|1309.02
#2023-10-12|1313.69
#2023-10-13|1291.58
#2023-10-16|1286.50
#2023-10-17|1290.42
#2023-10-18|1303.67
#2023-10-19|1287.54
#2023-10-20|1280.93
#2023-10-23|1271.42
#2023-10-24|1267.24
#2023-10-25|1278.27
#2023-10-26|1263.80
#2023-10-27|1286.02
#2023-10-30|1268.77
#2023-10-31|1271.56
#2023-11-01|1301.13
#2023-11-02|1304.55
#2023-11-03|1325.26
#2023-11-06|1318.89
#2023-11-07|1298.89
#2023-11-08|1251.19
#2023-11-09|1260.40
#2023-11-10|1266.04
#2023-11-13|1268.09
#2023-11-14|1287.79
#2023-11-15|1278.68
#2023-11-16|1286.33
#2023-11-17|1298.18
#2023-11-20|1310.93
#2023-11-21|1305.48
#2023-11-22|1300.11
#2023-11-23|1301.54
#2023-11-24|1297.83
#2023-11-27|1313.50
#2023-11-28|1319.98
#2023-11-29|1299.43
#2023-11-30|1298.22
#2023-12-01|1306.78
#2023-12-04|1293.70
#2023-12-05|1285.06
#2023-12-06|1293.99
#2023-12-07|1313.53
#2023-12-08|1317.91
#2023-12-11|1315.27
#2023-12-12|1310.49
#2023-12-13|1320.86
#2023-12-14|1313.16
#2023-12-15|1297.41
#2023-12-18|1280.42
#2023-12-19|1271.33
#2023-12-20|1273.44
#2023-12-21|1275.73
#2023-12-22|1298.50
#2023-12-25|1294.71
#2023-12-26|1292.95
#2023-12-27|1306.98
#2023-12-28|1323.83
#2023-12-29|1328.98
#2024-01-01|1328.98
#2024-01-02|1316.56
#2024-01-03|1299.44
#2024-01-04|1304.27
#2024-01-05|1324.41
#2024-01-08|1325.72
#2024-01-09|1320.93
#2024-01-10|1308.09
#2024-01-11|1324.14
#2024-01-12|1320.45
#2024-01-15|1335.50
#2024-01-16|1311.45
#2024-01-17|1296.43
#2024-01-18|1299.76
#2024-01-19|1302.96
#2024-01-22|1313.84
#2024-01-23|1316.48
#2024-01-24|1365.63
#2024-01-25|1359.96
#2024-01-26|1340.23
#2024-01-29|1359.11
#2024-01-30|1352.05
#2024-01-31|1386.15
#2024-02-01|1386.48
#2024-02-02|1387.10
#2024-02-05|1393.66
#2024-02-06|1376.12
#2024-02-07|1388.88
#2024-02-08|1371.19
#2024-02-09|1369.29
#2024-02-12|1368.81
#2024-02-13|1376.90
#2024-02-14|1370.31
#2024-02-15|1373.94
#2024-02-16|1406.41
#2024-02-19|1439.07
#2024-02-20|1430.33
#2024-02-21|1420.78
#2024-02-22|1426.58
#2024-02-23|1427.13
#2024-02-26|1429.26
#2024-02-27|1447.59
#2024-02-28|1436.94
#2024-02-29|1453.96
#2024-03-01|1470.00
#2024-03-04|1470.00
#2024-03-05|1485.89
#2024-03-06|1506.67
#2024-03-07|1533.01
#2024-03-08|1565.15
#2024-03-11|1525.55
#2024-03-12|1501.04
#2024-03-13|1511.00
#2024-03-14|1513.47
#2024-03-15|1494.20
#2024-03-18|1509.28
#2024-03-19|1491.49
#2024-03-20|1487.35
#2024-03-21|1533.53
#2024-03-22|1548.89
#2024-03-25|1525.24
#2024-03-26|1522.97
#2024-03-27|1528.32
#2024-03-28|1496.50
#2024-03-29|1506.95
#2024-04-01|1468.12
#2024-04-02|1466.18
#2024-04-03|1472.19
#2024-04-04|1496.06
#2024-04-05|1478.74
#2024-04-08|1491.83
#2024-04-09|1495.45
#2024-04-10|1482.45
#2024-04-11|1497.62
#2024-04-12|1491.15
#2024-04-15|1476.39
#2024-04-16|1440.49
#2024-04-17|1429.88
#2024-04-18|1456.17
#2024-04-19|1442.92
#2024-04-22|1482.73
#2024-04-23|1494.30
#2024-04-24|1499.67
#2024-04-25|1486.23
#2024-04-26|1487.78
#2024-04-29|1493.80
#2024-04-30|1501.65
#2024-05-01|1492.39
#2024-05-02|1509.93
#2024-05-03|1524.20
#2024-05-06|1517.39
#2024-05-07|1513.50
#2024-05-08|1498.09
#2024-05-09|1509.78
#2024-05-10|1525.61
#2024-05-13|1538.10
#2024-05-14|1533.21
#2024-05-15|1545.55
#2024-05-16|1537.85
#2024-05-17|1557.01
#2024-05-20|1569.51
#2024-05-21|1559.95
#2024-05-22|1549.96
#2024-05-23|1546.88
#2024-05-24|1545.24
#2024-05-27|1559.76
#2024-05-28|1574.54
#2024-05-29|1566.36
#2024-05-30|1571.01
#2024-05-31|1595.82
#2024-06-03|1624.96
#2024-06-04|1608.37
#2024-06-05|1567.32
#2024-06-06|1572.58
#2024-06-07|1565.69
#2024-06-10|1576.72
#2024-06-11|1563.73
#2024-06-12|1568.83
#2024-06-13|1547.06
#2024-06-14|1533.29
#2024-06-17|1513.75
#2024-06-18|1518.40
#2024-06-19|1532.48
#2024-06-20|1521.40
#2024-06-21|1514.66
#2024-06-24|1527.11
#2024-06-25|1561.66
#2024-06-26|1561.16
#2024-06-27|1566.38
#2024-06-28|1592.24
#2024-07-01|1600.65
#2024-07-02|1635.10
#2024-07-03|1638.51
#2024-07-04|1665.26
#2024-07-05|1653.34
#2024-07-08|1638.92
#2024-07-09|1626.38
#2024-07-10|1637.70
#2024-07-11|1664.61
#2024-07-12|1653.01
#2024-07-15|1648.41
#2024-07-16|1653.74
#2024-07-17|1670.97
#2024-07-18|1666.10
#2024-07-19|1656.53
#2024-07-22|1651.06
#2024-07-23|1679.39
#2024-07-24|1677.72
#2024-07-25|1627.17
#2024-07-26|1637.22
#2024-07-29|1659.66
#2024-07-30|1634.75
#2024-07-31|1718.36
#2024-08-01|1718.48
#2024-08-02|1603.49
#2024-08-05|1412.88
#2024-08-06|1432.83
#2024-08-07|1495.86
#2024-08-08|1472.21
#2024-08-09|1503.54
#2024-08-12|1491.27
#2024-08-13|1530.79
#2024-08-14|1552.01
#2024-08-15|1565.91
#2024-08-16|1621.86
#2024-08-19|1632.33
#2024-08-20|1645.12
#2024-08-21|1635.60
#2024-08-22|1615.11
#2024-08-23|1637.66
#2024-08-26|1626.66
#2024-08-27|1627.30
#2024-08-28|1622.29
#2024-08-29|1615.12
#2024-08-30|1619.13
#2024-09-02|1623.74
#2024-09-03|1668.78
#2024-09-04|1615.61
#2024-09-05|1609.86
#2024-09-06|1614.61
#2024-09-09|1589.30
#2024-09-10|1594.23
#2024-09-11|1575.56
#2024-09-12|1591.84
#2024-09-13|1608.64
#2024-09-16|1610.17
#2024-09-17|1579.96
#2024-09-18|1584.72
#2024-09-19|1602.19
#2024-09-20|1610.18
#2024-09-23|1620.20
#2024-09-24|1612.24
#2024-09-25|1572.42
#2024-09-26|1604.67
#2024-09-27|1592.09
#2024-09-30|1607.06
#2024-10-01|1615.64
#2024-10-02|1575.07
#2024-10-03|1564.85
#2024-10-04|1569.62
#2024-10-07|1616.71
#2024-10-08|1586.60
#2024-10-09|1578.81
#2024-10-10|1592.82
#2024-10-11|1602.05
#2024-10-14|1608.09
#2024-10-15|1630.18
#2024-10-16|1622.10
#2024-10-17|1636.56
#2024-10-18|1652.78
#2024-10-21|1623.21
#2024-10-22|1599.18
#2024-10-23|1572.35
#2024-10-24|1579.22
#2024-10-25|1579.60
#2024-10-28|1573.92
#2024-10-29|1599.65
#2024-10-30|1600.09
#2024-10-31|1597.36
#2024-11-01|1594.14
#2024-11-04|1604.61
#2024-11-05|1607.33
#2024-11-06|1651.14
#2024-11-07|1706.19
#2024-11-08|1721.24
#2024-11-11|1709.37
#2024-11-12|1707.20
#2024-11-13|1702.82
#2024-11-14|1707.70
#2024-11-15|1732.57
#2024-11-18|1720.21
#2024-11-19|1753.08
#2024-11-20|1727.28
#2024-11-21|1740.40
#2024-11-22|1745.34
#2024-11-25|1752.95
#2024-11-26|1730.04
#2024-11-27|1742.54
#2024-11-28|1749.45
#2024-11-29|1774.57
#2024-12-02|1808.32
#2024-12-03|1839.22
#2024-12-04|1792.71
#2024-12-05|1793.56
#2024-12-06|1791.19
#2024-12-09|1781.30
#2024-12-10|1771.79
#2024-12-11|1782.25
#2024-12-12|1789.81
#2024-12-13|1767.78
#2024-12-16|1764.05
#2024-12-17|1745.17
#2024-12-18|1735.23
#2024-12-19|1714.35
#2024-12-20|1685.18
#2024-12-23|1702.56
#2024-12-24|1711.89
#2024-12-25|1705.16
#2024-12-26|1702.79
#2024-12-27|1715.24
#2024-12-30|1718.65
#2024-12-31|1716.90
#2025-01-01|1716.90
#2025-01-02|1717.49
#2025-01-03|1713.87
#2025-01-06|1724.95
#2025-01-07|1749.86
#2025-01-08|1762.49
#2025-01-09|1752.49
#2025-01-10|1730.02
#2025-01-13|1729.03
#2025-01-14|1711.67
#2025-01-15|1747.51
#2025-01-16|1760.92
#2025-01-17|1744.64
#2025-01-20|1773.01
#2025-01-21|1771.84
#2025-01-22|1758.24
#2025-01-23|1763.20
#2025-01-24|1769.69
#2025-01-27|1793.52
#2025-01-28|1806.17
#2025-01-29|1818.82
#2025-01-30|1829.69
#2025-01-31|1837.50
#2025-02-03|1796.58
#2025-02-04|1812.89
#2025-02-05|1830.43
#2025-02-06|1823.76
#2025-02-07|1821.60
#2025-02-10|1815.81
#2025-02-11|1804.89
#2025-02-12|1795.31
#2025-02-13|1827.84
#2025-02-14|1846.76
#2025-02-17|1875.26
#2025-02-18|1897.59
#2025-02-19|1902.45
#2025-02-20|1901.06
#2025-02-21|1893.65
#2025-02-24|1894.86
#2025-02-25|1893.53
#2025-02-26|1869.87
#2025-02-27|1876.71
#2025-02-28|1834.58
#2025-03-03|1860.27
#2025-03-04|1861.91
#2025-03-05|1856.21
#2025-03-06|1894.16
#2025-03-07|1875.73
#2025-03-10|1865.79
#2025-03-11|1825.86
#2025-03-12|1847.73
#2025-03-13|1871.21
#2025-03-14|1885.31
#2025-03-17|1906.28
#2025-03-18|1939.60
#2025-03-19|1939.58
#2025-03-20|1951.81
#2025-03-21|2004.10
#2025-03-24|1964.06
#2025-03-25|1964.50
#2025-03-26|1960.83
#2025-03-27|1978.71
#2025-03-28|1937.42
#2025-03-31|1886.89
#2025-04-01|1878.28
#2025-04-02|1860.38
#2025-04-03|1762.77
#2025-04-04|1684.42
#2025-04-07|1515.54
#2025-04-08|1602.40
#2025-04-09|1557.63
#2025-04-10|1686.52
#2025-04-11|1638.72
#2025-04-14|1664.51
#2025-04-15|1708.43
#2025-04-16|1690.09
#2025-04-17|1728.05
#2025-04-18|1741.56
#2025-04-21|1740.75
#2025-04-22|1738.82
#2025-04-23|1759.12
#2025-04-24|1774.18
#2025-04-25|1769.95
#2025-04-28|1794.98
#2025-04-29|1803.44
#2025-04-30|1833.40
#2025-05-01|1787.54
#2025-05-02|1780.99
#2025-05-05|1785.28
#2025-05-06|1794.59
#2025-05-07|1809.89
#2025-05-08|1796.42
#2025-05-09|1832.06
#2025-05-12|1821.20
#2025-05-13|1860.62
#2025-05-14|1897.62
#2025-05-15|1886.66
#2025-05-16|1876.10
#2025-05-19|1891.36
#2025-05-20|1911.89
#2025-05-21|1933.67
#2025-05-22|1923.27
#2025-05-23|1947.47
#2025-05-26|1950.41
#2025-05-27|1948.83
#2025-05-28|1945.18
#2025-05-29|1974.62
#2025-05-30|1980.68
#2025-06-02|1982.46
#2025-06-03|1964.12
#2025-06-04|1993.72
#2025-06-05|1970.18
#2025-06-06|1961.89
#2025-06-09|1993.35
#2025-06-10|1974.82
#2025-06-11|1960.81
#2025-06-12|1978.62
#2025-06-13|1955.97
#2025-06-16|1972.98
#2025-06-17|1965.96
#2025-06-18|1966.49
#2025-06-19|1949.25
#2025-06-20|1951.07
#2025-06-23|1938.51
#2025-06-24|1995.19
#2025-06-25|1983.77
#2025-06-26|1999.05
#2025-06-27|2001.38
#2025-06-30|2006.42
#2025-07-01|2016.86
#2025-07-02|2009.70
#2025-07-03|2012.41
#2025-07-04|2030.36
#2025-07-07|2002.10
#2025-07-08|2007.30
#2025-07-09|2017.45
#2025-07-10|2021.03
#2025-07-11|2035.71
#2025-07-14|2035.24
#2025-07-15|2024.63
#2025-07-16|2004.22
#2025-07-17|2014.10
#2025-07-18|2017.62
#2025-07-21|2031.18
#2025-07-22|2047.90
#2025-07-23|2110.19
#2025-07-24|2165.41
#2025-07-25|2148.22
#2025-07-28|2085.15
#2025-07-29|2070.09
#2025-07-30|2070.86
#2025-07-31|2062.31
#2025-08-01|2074.63
#2025-08-04|2049.94
#2025-08-05|2071.41
#2025-08-06|2090.55
#2025-08-07|2119.22
#2025-08-08|2123.74
#2025-08-11|2121.16
#2025-08-12|2163.09
#2025-08-13|2185.32
#2025-08-14|2190.48
#2025-08-15|2258.64
#2025-08-18|2205.19
#2025-08-19|2180.82
#2025-08-20|2194.80
#2025-08-21|2182.50
#2025-08-22|2222.42
#2025-08-25|2217.89
#2025-08-26|2195.84
#2025-08-27|2181.19
#2025-08-28|2208.85
#2025-08-29|2201.24
#2025-09-01|2184.02
#2025-09-02|2201.40
#2025-09-03|2153.62
#2025-09-04|2176.26
#2025-09-05|2204.97
#2025-09-08|2204.82
#2025-09-09|2201.57
#2025-09-10|2253.34
#2025-09-11|2233.54
#2025-09-12|2235.81
#2025-09-15|2239.39
#2025-09-16|2243.54
#2025-09-17|2229.13
#2025-09-18|2206.86
#2025-09-19|2225.74
#2025-09-22|2242.04
#2025-09-23|2243.23
#2025-09-24|2229.89
#2025-09-25|2228.43
#2025-09-26|2241.87
#2025-09-29|2217.19
#2025-09-30|2254.74
#2025-10-01|2220.16
#2025-10-02|2207.97
#2025-10-03|2226.83
#2025-10-06|2202.06
#2025-10-07|2189.95
#2025-10-08|2200.29
#2025-10-09|2203.81
#2025-10-10|2162.12
#2025-10-13|2154.55
#2025-10-14|2117.80
#2025-10-15|2158.02
#2025-10-16|2179.69
#2025-10-17|2134.35
#2025-10-20|2202.50
#2025-10-21|2186.94
#2025-10-22|2183.94
#2025-10-23|2164.60
#2025-10-24|2156.45
#2025-10-27|2187.36
#2025-10-28|2197.51
#2025-10-29|2192.50
#2025-10-30|2197.09
#2025-10-31|2202.83
#2025-11-03|2202.85
#2025-11-04|2214.86
#2025-11-05|2180.48
#2025-11-06|2239.84
#2025-11-07|2220.26
#2025-11-10|2230.50
#2025-11-11|2231.49
#2025-11-12|2265.47
#2025-11-13|2292.05
#2025-11-14|2285.15
#2025-11-17|2276.86
#2025-11-18|2212.26
#2025-11-19|2201.81
#2025-11-20|2216.40
#2025-11-21|2228.54
#2025-11-24|2225.90
#2025-11-25|2242.41
#2025-11-26|2295.96
#2025-11-27|2296.08
#2025-11-28|2309.12
#2025-12-01|2341.47
#2025-12-02|2369.29
#2025-12-03|2349.13
#2025-12-04|2380.27
#2025-12-05|2383.76
#2025-12-08|2360.48
#2025-12-09|2343.40
#2025-12-10|2342.59
#2025-12-11|2343.19
#2025-12-12|2385.10
#2025-12-15|2426.37
#2025-12-16|2381.59
#2025-12-17|2368.87
#2025-12-18|2359.47
#2025-12-19|2362.77
#2025-12-22|2394.79
#2025-12-23|2418.01
#2025-12-24|2416.30
#2025-12-25|2414.89
#2025-12-26|2407.42
#2025-12-29|2425.22
#2025-12-30|2412.30
#2025-12-31|2405.51
#2026-01-01|2405.51
#2026-01-02|2408.16
#2026-01-05|2452.78
#2026-01-06|2519.72
#2026-01-07|2501.06
#2026-01-08|2470.75
#2026-01-09|2490.28
#2026-01-12|2492.24
#2026-01-13|2554.08
#2026-01-14|2610.66
#2026-01-15|2647.12
#2026-01-16|2664.16
#2026-01-19|2655.87
#2026-01-20|2647.45
#2026-01-21|2591.00
#2026-01-22|2602.47
#2026-01-23|2654.42
#2026-01-26|2648.80
#2026-01-27|2694.65
#2026-01-28|2680.23
#2026-01-29|2712.70
#2026-01-30|2703.39
#2026-02-02|2629.54
#2026-02-03|2742.37
#2026-02-04|2786.76
#2026-02-05|2778.66
#2026-02-06|2834.44
#2026-02-09|2892.75
#2026-02-10|2971.80
#2026-02-11|2993.71
#2026-02-12|3063.13
#2026-02-13|2985.05
#2026-02-16|2911.04
#2026-02-17|2862.39
#2026-02-18|2895.47
#2026-02-19|2948.93
#2026-02-20|2926.83
#2026-02-23|2933.30
#2026-02-24|2849.43
#2026-02-25|2797.04
#2026-02-26|2855.86
#2026-02-27|2883.74
#2026-03-02|2756.60
#2026-03-03|2697.93
#2026-03-04|2564.00
#2026-03-05|2657.45
#2026-03-06|2660.19
#2026-03-09|2555.27
#2026-03-10|2642.04
#2026-03-11|2618.53
#2026-03-12|2563.04
#2026-03-13|2548.47
#2026-03-16|2539.03
#2026-03-17|2570.10
#2026-03-18|2632.00
#2026-03-19|2604.05
#2026-03-20|2591.95
#2026-03-23|2503.09
#2026-03-24|2562.89
#2026-03-25|2626.38
#2026-03-26|2606.43
#2026-03-27|2614.12
#2026-03-30|2540.20
#2026-03-31|2526.28
#2026-04-01|2701.87
#2026-04-02|2642.87