Table Data - NASDAQ Developed Markets: Asia Banks Net Total Return Index
| Title | NASDAQ Developed Markets: Asia Banks Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA3010N |
| 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 10:47 PM CDT |
| Notes | For more information about this series, see: NQDMASIA3010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 816.50 |
| 2001-04-02 | 804.99 |
| 2001-04-03 | 837.43 |
| 2001-04-04 | 844.63 |
| 2001-04-05 | 847.85 |
| 2001-04-06 | 837.47 |
| 2001-04-09 | 812.20 |
| 2001-04-10 | 814.27 |
| 2001-04-11 | 809.61 |
| 2001-04-12 | 811.90 |
| 2001-04-13 | . |
| 2001-04-16 | 809.42 |
| 2001-04-17 | 811.77 |
| 2001-04-18 | 841.93 |
| 2001-04-19 | 846.83 |
| 2001-04-20 | 836.50 |
| 2001-04-23 | 840.83 |
| 2001-04-24 | 840.09 |
| 2001-04-25 | 845.93 |
| 2001-04-26 | 834.72 |
| 2001-04-27 | 847.98 |
| 2001-04-30 | 848.32 |
| 2001-05-01 | 881.85 |
| 2001-05-02 | 888.14 |
| 2001-05-03 | 891.82 |
| 2001-05-04 | 890.10 |
| 2001-05-07 | 887.01 |
| 2001-05-08 | 871.12 |
| 2001-05-09 | 860.94 |
| 2001-05-10 | 849.57 |
| 2001-05-11 | 854.72 |
| 2001-05-14 | 840.30 |
| 2001-05-15 | 842.44 |
| 2001-05-16 | 840.64 |
| 2001-05-17 | 850.27 |
| 2001-05-18 | 844.29 |
| 2001-05-21 | 846.86 |
| 2001-05-22 | 847.55 |
| 2001-05-23 | 846.31 |
| 2001-05-24 | 853.11 |
| 2001-05-25 | 836.60 |
| 2001-05-28 | . |
| 2001-05-29 | 829.10 |
| 2001-05-30 | 810.03 |
| 2001-05-31 | 816.56 |
| 2001-06-01 | 817.75 |
| 2001-06-04 | 811.07 |
| 2001-06-05 | 814.57 |
| 2001-06-06 | 809.68 |
| 2001-06-07 | 806.40 |
| 2001-06-08 | 807.00 |
| 2001-06-11 | 800.97 |
| 2001-06-12 | 780.73 |
| 2001-06-13 | 785.78 |
| 2001-06-14 | 771.46 |
| 2001-06-15 | 770.84 |
| 2001-06-18 | 766.09 |
| 2001-06-19 | 759.73 |
| 2001-06-20 | 764.54 |
| 2001-06-21 | 789.97 |
| 2001-06-22 | 788.20 |
| 2001-06-25 | 775.88 |
| 2001-06-26 | 776.11 |
| 2001-06-27 | 781.73 |
| 2001-06-28 | 770.90 |
| 2001-06-29 | 777.75 |
| 2001-07-02 | 772.09 |
| 2001-07-03 | 774.36 |
| 2001-07-04 | . |
| 2001-07-05 | 758.52 |
| 2001-07-06 | 744.40 |
| 2001-07-09 | 748.63 |
| 2001-07-10 | 753.75 |
| 2001-07-11 | 750.15 |
| 2001-07-12 | 770.85 |
| 2001-07-13 | 757.87 |
| 2001-07-16 | 751.01 |
| 2001-07-17 | 746.18 |
| 2001-07-18 | 739.37 |
| 2001-07-19 | 743.13 |
| 2001-07-20 | 745.94 |
| 2001-07-23 | 715.28 |
| 2001-07-24 | 721.55 |
| 2001-07-25 | 730.43 |
| 2001-07-26 | 743.98 |
| 2001-07-27 | 741.38 |
| 2001-07-30 | 728.94 |
| 2001-07-31 | 753.22 |
| 2001-08-01 | 756.39 |
| 2001-08-02 | 761.69 |
| 2001-08-03 | 760.23 |
| 2001-08-06 | 757.31 |
| 2001-08-07 | 755.24 |
| 2001-08-08 | 747.42 |
| 2001-08-09 | 743.83 |
| 2001-08-10 | 738.63 |
| 2001-08-13 | 741.11 |
| 2001-08-14 | 767.92 |
| 2001-08-15 | 768.58 |
| 2001-08-16 | 764.37 |
| 2001-08-17 | 752.52 |
| 2001-08-20 | 752.32 |
| 2001-08-21 | 777.24 |
| 2001-08-22 | 784.59 |
| 2001-08-23 | 778.50 |
| 2001-08-24 | 779.02 |
| 2001-08-27 | 794.30 |
| 2001-08-28 | 792.12 |
| 2001-08-29 | 781.80 |
| 2001-08-30 | 772.10 |
| 2001-08-31 | 786.20 |
| 2001-09-03 | . |
| 2001-09-04 | 797.80 |
| 2001-09-05 | 789.70 |
| 2001-09-06 | 783.45 |
| 2001-09-07 | 798.06 |
| 2001-09-10 | 777.89 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 747.97 |
| 2001-09-18 | 752.65 |
| 2001-09-19 | 759.43 |
| 2001-09-20 | 771.59 |
| 2001-09-21 | 741.60 |
| 2001-09-24 | 764.14 |
| 2001-09-25 | 743.12 |
| 2001-09-26 | 723.96 |
| 2001-09-27 | 716.92 |
| 2001-09-28 | 720.08 |
| 2001-10-01 | 732.71 |
| 2001-10-02 | 745.50 |
| 2001-10-03 | 738.45 |
| 2001-10-04 | 752.20 |
| 2001-10-05 | 744.97 |
| 2001-10-08 | 742.92 |
| 2001-10-09 | 733.81 |
| 2001-10-10 | 710.73 |
| 2001-10-11 | 718.45 |
| 2001-10-12 | 733.17 |
| 2001-10-15 | 736.08 |
| 2001-10-16 | 726.52 |
| 2001-10-17 | 735.02 |
| 2001-10-18 | 724.72 |
| 2001-10-19 | 720.96 |
| 2001-10-22 | 710.25 |
| 2001-10-23 | 716.18 |
| 2001-10-24 | 725.06 |
| 2001-10-25 | 732.34 |
| 2001-10-26 | 732.88 |
| 2001-10-29 | 725.89 |
| 2001-10-30 | 718.57 |
| 2001-10-31 | 710.18 |
| 2001-11-01 | 704.80 |
| 2001-11-02 | 699.53 |
| 2001-11-05 | 702.28 |
| 2001-11-06 | 700.56 |
| 2001-11-07 | 687.96 |
| 2001-11-08 | 700.64 |
| 2001-11-09 | 690.20 |
| 2001-11-12 | 685.88 |
| 2001-11-13 | 680.18 |
| 2001-11-14 | 680.71 |
| 2001-11-15 | 687.93 |
| 2001-11-16 | 684.38 |
| 2001-11-19 | 690.85 |
| 2001-11-20 | 687.39 |
| 2001-11-21 | 698.53 |
| 2001-11-22 | . |
| 2001-11-23 | 699.67 |
| 2001-11-26 | 708.56 |
| 2001-11-27 | 710.60 |
| 2001-11-28 | 693.15 |
| 2001-11-29 | 693.65 |
| 2001-11-30 | 694.94 |
| 2001-12-03 | 689.46 |
| 2001-12-04 | 687.76 |
| 2001-12-05 | 702.35 |
| 2001-12-06 | 707.80 |
| 2001-12-07 | 697.19 |
| 2001-12-10 | 684.99 |
| 2001-12-11 | 677.24 |
| 2001-12-12 | 694.59 |
| 2001-12-13 | 686.71 |
| 2001-12-14 | 671.43 |
| 2001-12-17 | 666.70 |
| 2001-12-18 | 668.70 |
| 2001-12-19 | 679.49 |
| 2001-12-20 | 693.19 |
| 2001-12-21 | 685.57 |
| 2001-12-24 | 684.43 |
| 2001-12-25 | . |
| 2001-12-26 | 676.52 |
| 2001-12-27 | 681.39 |
| 2001-12-28 | 696.39 |
| 2001-12-31 | 695.67 |
| 2002-01-01 | . |
| 2002-01-02 | 691.17 |
| 2002-01-03 | 695.44 |
| 2002-01-04 | 703.19 |
| 2002-01-07 | 708.12 |
| 2002-01-08 | 685.67 |
| 2002-01-09 | 675.57 |
| 2002-01-10 | 666.77 |
| 2002-01-11 | 659.69 |
| 2002-01-14 | 667.33 |
| 2002-01-15 | 666.68 |
| 2002-01-16 | 668.59 |
| 2002-01-17 | 672.61 |
| 2002-01-18 | 684.16 |
| 2002-01-21 | . |
| 2002-01-22 | 664.46 |
| 2002-01-23 | 658.82 |
| 2002-01-24 | 659.85 |
| 2002-01-25 | 661.53 |
| 2002-01-28 | 674.03 |
| 2002-01-29 | 670.79 |
| 2002-01-30 | 663.70 |
| 2002-01-31 | 665.40 |
| 2002-02-01 | 662.88 |
| 2002-02-04 | 659.56 |
| 2002-02-05 | 644.41 |
| 2002-02-06 | 640.78 |
| 2002-02-07 | 662.50 |
| 2002-02-08 | 665.57 |
| 2002-02-11 | 670.63 |
| 2002-02-12 | 686.12 |
| 2002-02-13 | 689.18 |
| 2002-02-14 | 690.90 |
| 2002-02-15 | 694.18 |
| 2002-02-18 | . |
| 2002-02-19 | 665.75 |
| 2002-02-20 | 662.22 |
| 2002-02-21 | 671.82 |
| 2002-02-22 | 665.12 |
| 2002-02-25 | 661.41 |
| 2002-02-26 | 657.29 |
| 2002-02-27 | 673.35 |
| 2002-02-28 | 676.06 |
| 2002-03-01 | 684.47 |
| 2002-03-04 | 720.59 |
| 2002-03-05 | 722.25 |
| 2002-03-06 | 718.97 |
| 2002-03-07 | 735.81 |
| 2002-03-08 | 728.05 |
| 2002-03-11 | 746.84 |
| 2002-03-12 | 731.10 |
| 2002-03-13 | 713.85 |
| 2002-03-14 | 718.02 |
| 2002-03-15 | 716.08 |
| 2002-03-18 | 706.07 |
| 2002-03-19 | 717.14 |
| 2002-03-20 | 707.26 |
| 2002-03-21 | 705.72 |
| 2002-03-22 | 690.11 |
| 2002-03-25 | 694.62 |
| 2002-03-26 | 691.98 |
| 2002-03-27 | 700.50 |
| 2002-03-28 | 697.71 |
| 2002-03-29 | . |
| 2002-04-01 | 683.96 |
| 2002-04-02 | 683.58 |
| 2002-04-03 | 688.00 |
| 2002-04-04 | 694.28 |
| 2002-04-05 | 701.29 |
| 2002-04-08 | 701.90 |
| 2002-04-09 | 702.81 |
| 2002-04-10 | 714.64 |
| 2002-04-11 | 703.95 |
| 2002-04-12 | 698.09 |
| 2002-04-15 | 699.99 |
| 2002-04-16 | 703.24 |
| 2002-04-17 | 710.88 |
| 2002-04-18 | 713.30 |
| 2002-04-19 | 712.71 |
| 2002-04-22 | 714.34 |
| 2002-04-23 | 714.75 |
| 2002-04-24 | 712.57 |
| 2002-04-25 | 717.86 |
| 2002-04-26 | 715.42 |
| 2002-04-29 | 711.91 |
| 2002-04-30 | 711.36 |
| 2002-05-01 | 720.27 |
| 2002-05-02 | 719.67 |
| 2002-05-03 | 725.20 |
| 2002-05-06 | 722.13 |
| 2002-05-07 | 713.74 |
| 2002-05-08 | 709.79 |
| 2002-05-09 | 711.82 |
| 2002-05-10 | 715.13 |
| 2002-05-13 | 713.33 |
| 2002-05-14 | 703.87 |
| 2002-05-15 | 711.80 |
| 2002-05-16 | 723.65 |
| 2002-05-17 | 729.50 |
| 2002-05-20 | 734.08 |
| 2002-05-21 | 736.88 |
| 2002-05-22 | 750.51 |
| 2002-05-23 | 754.41 |
| 2002-05-24 | 763.58 |
| 2002-05-27 | . |
| 2002-05-28 | 763.20 |
| 2002-05-29 | 765.53 |
| 2002-05-30 | 773.12 |
| 2002-05-31 | 758.90 |
| 2002-06-03 | 782.86 |
| 2002-06-04 | 774.19 |
| 2002-06-05 | 762.13 |
| 2002-06-06 | 748.73 |
| 2002-06-07 | 750.79 |
| 2002-06-10 | 752.69 |
| 2002-06-11 | 755.20 |
| 2002-06-12 | 752.91 |
| 2002-06-13 | 740.98 |
| 2002-06-14 | 727.41 |
| 2002-06-17 | 708.57 |
| 2002-06-18 | 712.85 |
| 2002-06-19 | 700.04 |
| 2002-06-20 | 713.80 |
| 2002-06-21 | 704.48 |
| 2002-06-24 | 708.07 |
| 2002-06-25 | 703.38 |
| 2002-06-26 | 695.76 |
| 2002-06-27 | 693.65 |
| 2002-06-28 | 709.10 |
| 2002-07-01 | 715.64 |
| 2002-07-02 | 717.05 |
| 2002-07-03 | 738.31 |
| 2002-07-04 | . |
| 2002-07-05 | 750.98 |
| 2002-07-08 | 749.68 |
| 2002-07-09 | 763.76 |
| 2002-07-10 | 762.77 |
| 2002-07-11 | 759.32 |
| 2002-07-12 | 759.17 |
| 2002-07-15 | 750.71 |
| 2002-07-16 | 732.88 |
| 2002-07-17 | 731.65 |
| 2002-07-18 | 732.32 |
| 2002-07-19 | 733.49 |
| 2002-07-22 | 742.83 |
| 2002-07-23 | 756.07 |
| 2002-07-24 | 751.47 |
| 2002-07-25 | 734.85 |
| 2002-07-26 | 701.28 |
| 2002-07-29 | 689.44 |
| 2002-07-30 | 703.88 |
| 2002-07-31 | 701.38 |
| 2002-08-01 | 701.12 |
| 2002-08-02 | 703.64 |
| 2002-08-05 | 703.68 |
| 2002-08-06 | 691.85 |
| 2002-08-07 | 699.93 |
| 2002-08-08 | 693.33 |
| 2002-08-09 | 705.29 |
| 2002-08-12 | 698.36 |
| 2002-08-13 | 705.18 |
| 2002-08-14 | 723.21 |
| 2002-08-15 | 724.78 |
| 2002-08-16 | 724.67 |
| 2002-08-19 | 719.31 |
| 2002-08-20 | 714.52 |
| 2002-08-21 | 720.26 |
| 2002-08-22 | 718.35 |
| 2002-08-23 | 710.35 |
| 2002-08-26 | 720.02 |
| 2002-08-27 | 717.63 |
| 2002-08-28 | 714.61 |
| 2002-08-29 | 704.37 |
| 2002-08-30 | 710.45 |
| 2002-09-02 | . |
| 2002-09-03 | 683.99 |
| 2002-09-04 | 670.84 |
| 2002-09-05 | 685.88 |
| 2002-09-06 | 680.00 |
| 2002-09-09 | 689.35 |
| 2002-09-10 | 694.76 |
| 2002-09-11 | 688.99 |
| 2002-09-12 | 692.62 |
| 2002-09-13 | 687.61 |
| 2002-09-16 | 685.92 |
| 2002-09-17 | 698.40 |
| 2002-09-18 | 702.07 |
| 2002-09-19 | 725.58 |
| 2002-09-20 | 702.90 |
| 2002-09-23 | 700.04 |
| 2002-09-24 | 689.34 |
| 2002-09-25 | 684.88 |
| 2002-09-26 | 702.55 |
| 2002-09-27 | 719.51 |
| 2002-09-30 | 718.86 |
| 2002-10-01 | 707.66 |
| 2002-10-02 | 696.22 |
| 2002-10-03 | 688.41 |
| 2002-10-04 | 693.17 |
| 2002-10-07 | 666.80 |
| 2002-10-08 | 674.92 |
| 2002-10-09 | 676.16 |
| 2002-10-10 | 668.70 |
| 2002-10-11 | 671.74 |
| 2002-10-14 | 672.58 |
| 2002-10-15 | 689.99 |
| 2002-10-16 | 695.58 |
| 2002-10-17 | 699.58 |
| 2002-10-18 | 694.93 |
| 2002-10-21 | 695.52 |
| 2002-10-22 | 685.27 |
| 2002-10-23 | 683.56 |
| 2002-10-24 | 678.75 |
| 2002-10-25 | 692.89 |
| 2002-10-28 | 695.76 |
| 2002-10-29 | 694.35 |
| 2002-10-30 | 696.97 |
| 2002-10-31 | 699.55 |
| 2002-11-01 | 692.67 |
| 2002-11-04 | 693.32 |
| 2002-11-05 | 700.47 |
| 2002-11-06 | 700.26 |
| 2002-11-07 | 698.66 |
| 2002-11-08 | 701.51 |
| 2002-11-11 | 679.96 |
| 2002-11-12 | 678.83 |
| 2002-11-13 | 673.06 |
| 2002-11-14 | 664.37 |
| 2002-11-15 | 665.98 |
| 2002-11-18 | 654.71 |
| 2002-11-19 | 640.41 |
| 2002-11-20 | 648.55 |
| 2002-11-21 | 671.47 |
| 2002-11-22 | 671.98 |
| 2002-11-25 | 667.28 |
| 2002-11-26 | 662.49 |
| 2002-11-27 | 666.72 |
| 2002-11-28 | . |
| 2002-11-29 | 668.20 |
| 2002-12-02 | 669.59 |
| 2002-12-03 | 661.81 |
| 2002-12-04 | 649.78 |
| 2002-12-05 | 644.54 |
| 2002-12-06 | 647.50 |
| 2002-12-09 | 637.68 |
| 2002-12-10 | 642.75 |
| 2002-12-11 | 643.31 |
| 2002-12-12 | 646.00 |
| 2002-12-13 | 645.12 |
| 2002-12-16 | 637.87 |
| 2002-12-17 | 644.62 |
| 2002-12-18 | 627.67 |
| 2002-12-19 | 639.08 |
| 2002-12-20 | 637.17 |
| 2002-12-23 | 638.98 |
| 2002-12-24 | 640.22 |
| 2002-12-25 | . |
| 2002-12-26 | 643.09 |
| 2002-12-27 | 651.87 |
| 2002-12-30 | 652.02 |
| 2002-12-31 | 653.44 |
| 2003-01-01 | . |
| 2003-01-02 | 647.29 |
| 2003-01-03 | 647.73 |
| 2003-01-06 | 659.36 |
| 2003-01-07 | 643.96 |
| 2003-01-08 | 640.00 |
| 2003-01-09 | 646.01 |
| 2003-01-10 | 646.18 |
| 2003-01-13 | 652.98 |
| 2003-01-14 | 667.93 |
| 2003-01-15 | 675.22 |
| 2003-01-16 | 682.37 |
| 2003-01-17 | 683.22 |
| 2003-01-20 | . |
| 2003-01-21 | 679.94 |
| 2003-01-22 | 670.67 |
| 2003-01-23 | 679.39 |
| 2003-01-24 | 673.96 |
| 2003-01-27 | 656.03 |
| 2003-01-28 | 654.29 |
| 2003-01-29 | 638.42 |
| 2003-01-30 | 629.66 |
| 2003-01-31 | 619.86 |
| 2003-02-03 | 631.94 |
| 2003-02-04 | 640.94 |
| 2003-02-05 | 635.16 |
| 2003-02-06 | 628.80 |
| 2003-02-07 | 627.49 |
| 2003-02-10 | 622.09 |
| 2003-02-11 | 621.49 |
| 2003-02-12 | 631.82 |
| 2003-02-13 | 632.81 |
| 2003-02-14 | 634.12 |
| 2003-02-17 | . |
| 2003-02-18 | 638.20 |
| 2003-02-19 | 637.73 |
| 2003-02-20 | 629.26 |
| 2003-02-21 | 623.64 |
| 2003-02-24 | 622.84 |
| 2003-02-25 | 607.03 |
| 2003-02-26 | 607.85 |
| 2003-02-27 | 607.28 |
| 2003-02-28 | 601.24 |
| 2003-03-03 | 593.24 |
| 2003-03-04 | 595.98 |
| 2003-03-05 | 594.75 |
| 2003-03-06 | 592.37 |
| 2003-03-07 | 583.44 |
| 2003-03-10 | 577.31 |
| 2003-03-11 | 575.32 |
| 2003-03-12 | 579.90 |
| 2003-03-13 | 574.52 |
| 2003-03-14 | 574.84 |
| 2003-03-17 | 567.35 |
| 2003-03-18 | 573.05 |
| 2003-03-19 | 574.53 |
| 2003-03-20 | 582.87 |
| 2003-03-21 | 580.72 |
| 2003-03-24 | 591.35 |
| 2003-03-25 | 593.09 |
| 2003-03-26 | 599.44 |
| 2003-03-27 | 599.10 |
| 2003-03-28 | 593.75 |
| 2003-03-31 | 579.12 |
| 2003-04-01 | 578.24 |
| 2003-04-02 | 575.61 |
| 2003-04-03 | 565.70 |
| 2003-04-04 | 570.77 |
| 2003-04-07 | 582.33 |
| 2003-04-08 | 570.89 |
| 2003-04-09 | 566.25 |
| 2003-04-10 | 565.72 |
| 2003-04-11 | 566.41 |
| 2003-04-14 | 559.86 |
| 2003-04-15 | 569.64 |
| 2003-04-16 | 564.96 |
| 2003-04-17 | 571.59 |
| 2003-04-18 | . |
| 2003-04-21 | 568.75 |
| 2003-04-22 | 562.37 |
| 2003-04-23 | 556.69 |
| 2003-04-24 | 554.23 |
| 2003-04-25 | 541.33 |
| 2003-04-28 | 542.71 |
| 2003-04-29 | 550.29 |
| 2003-04-30 | 572.01 |
| 2003-05-01 | 583.50 |
| 2003-05-02 | 582.38 |
| 2003-05-05 | 587.91 |
| 2003-05-06 | 598.01 |
| 2003-05-07 | 604.27 |
| 2003-05-08 | 603.39 |
| 2003-05-09 | 608.23 |
| 2003-05-12 | 615.54 |
| 2003-05-13 | 619.52 |
| 2003-05-14 | 621.74 |
| 2003-05-15 | 612.21 |
| 2003-05-16 | 613.97 |
| 2003-05-19 | 599.88 |
| 2003-05-20 | 599.70 |
| 2003-05-21 | 600.90 |
| 2003-05-22 | 608.83 |
| 2003-05-23 | 613.24 |
| 2003-05-26 | . |
| 2003-05-27 | 607.87 |
| 2003-05-28 | 607.67 |
| 2003-05-29 | 610.10 |
| 2003-05-30 | 608.63 |
| 2003-06-02 | 622.93 |
| 2003-06-03 | 620.27 |
| 2003-06-04 | 626.60 |
| 2003-06-05 | 646.27 |
| 2003-06-06 | 646.90 |
| 2003-06-09 | 653.72 |
| 2003-06-10 | 651.84 |
| 2003-06-11 | 659.27 |
| 2003-06-12 | 666.15 |
| 2003-06-13 | 669.94 |
| 2003-06-16 | 661.93 |
| 2003-06-17 | 668.93 |
| 2003-06-18 | 673.23 |
| 2003-06-19 | 669.21 |
| 2003-06-20 | 673.51 |
| 2003-06-23 | 678.44 |
| 2003-06-24 | 665.42 |
| 2003-06-25 | 669.71 |
| 2003-06-26 | 667.23 |
| 2003-06-27 | 671.22 |
| 2003-06-30 | 667.66 |
| 2003-07-01 | 676.15 |
| 2003-07-02 | 699.43 |
| 2003-07-03 | 703.20 |
| 2003-07-04 | . |
| 2003-07-07 | 710.50 |
| 2003-07-08 | 706.14 |
| 2003-07-09 | 704.07 |
| 2003-07-10 | 702.41 |
| 2003-07-11 | 697.65 |
| 2003-07-14 | 699.90 |
| 2003-07-15 | 706.76 |
| 2003-07-16 | 706.55 |
| 2003-07-17 | 693.49 |
| 2003-07-18 | 690.85 |
| 2003-07-21 | 691.99 |
| 2003-07-22 | 678.73 |
| 2003-07-23 | 685.49 |
| 2003-07-24 | 692.27 |
| 2003-07-25 | 692.07 |
| 2003-07-28 | 693.59 |
| 2003-07-29 | 692.93 |
| 2003-07-30 | 682.31 |
| 2003-07-31 | 675.42 |
| 2003-08-01 | 681.37 |
| 2003-08-04 | 671.63 |
| 2003-08-05 | 663.29 |
| 2003-08-06 | 654.81 |
| 2003-08-07 | 657.38 |
| 2003-08-08 | 654.73 |
| 2003-08-11 | 663.76 |
| 2003-08-12 | 675.10 |
| 2003-08-13 | 687.27 |
| 2003-08-14 | 701.66 |
| 2003-08-15 | 703.93 |
| 2003-08-18 | 716.21 |
| 2003-08-19 | 722.74 |
| 2003-08-20 | 737.70 |
| 2003-08-21 | 754.07 |
| 2003-08-22 | 753.32 |
| 2003-08-25 | 746.98 |
| 2003-08-26 | 748.99 |
| 2003-08-27 | 754.69 |
| 2003-08-28 | 763.22 |
| 2003-08-29 | 769.23 |
| 2003-09-01 | . |
| 2003-09-02 | 792.27 |
| 2003-09-03 | 806.70 |
| 2003-09-04 | 791.57 |
| 2003-09-05 | 775.14 |
| 2003-09-08 | 790.28 |
| 2003-09-09 | 797.17 |
| 2003-09-10 | 794.18 |
| 2003-09-11 | 787.07 |
| 2003-09-12 | 794.00 |
| 2003-09-15 | 793.00 |
| 2003-09-16 | 839.21 |
| 2003-09-17 | 831.83 |
| 2003-09-18 | 853.66 |
| 2003-09-19 | 864.28 |
| 2003-09-22 | 865.64 |
| 2003-09-23 | 870.40 |
| 2003-09-24 | 863.45 |
| 2003-09-25 | 838.69 |
| 2003-09-26 | 848.21 |
| 2003-09-29 | 861.99 |
| 2003-09-30 | 866.13 |
| 2003-10-01 | 933.36 |
| 2003-10-02 | 952.35 |
| 2003-10-03 | 959.06 |
| 2003-10-06 | 972.68 |
| 2003-10-07 | 973.48 |
| 2003-10-08 | 972.66 |
| 2003-10-09 | 989.05 |
| 2003-10-10 | 1022.67 |
| 2003-10-13 | 1020.64 |
| 2003-10-14 | 1039.15 |
| 2003-10-15 | 1012.82 |
| 2003-10-16 | 1019.24 |
| 2003-10-17 | 1038.15 |
| 2003-10-20 | 1015.16 |
| 2003-10-21 | 1006.08 |
| 2003-10-22 | 969.79 |
| 2003-10-23 | 890.56 |
| 2003-10-24 | 927.96 |
| 2003-10-27 | 941.20 |
| 2003-10-28 | 974.44 |
| 2003-10-29 | 970.63 |
| 2003-10-30 | 968.53 |
| 2003-10-31 | 933.01 |
| 2003-11-03 | 928.64 |
| 2003-11-04 | 958.58 |
| 2003-11-05 | 948.90 |
| 2003-11-06 | 914.83 |
| 2003-11-07 | 921.47 |
| 2003-11-10 | 902.40 |
| 2003-11-11 | 881.38 |
| 2003-11-12 | 885.10 |
| 2003-11-13 | 907.42 |
| 2003-11-14 | 902.42 |
| 2003-11-17 | 850.25 |
| 2003-11-18 | 872.36 |
| 2003-11-19 | 850.05 |
| 2003-11-20 | 868.47 |
| 2003-11-21 | 879.99 |
| 2003-11-24 | 878.44 |
| 2003-11-25 | 898.62 |
| 2003-11-26 | 920.02 |
| 2003-11-27 | . |
| 2003-11-28 | 934.69 |
| 2003-12-01 | 943.71 |
| 2003-12-02 | 947.15 |
| 2003-12-03 | 949.91 |
| 2003-12-04 | 948.83 |
| 2003-12-05 | 944.73 |
| 2003-12-08 | 932.46 |
| 2003-12-09 | 936.35 |
| 2003-12-10 | 913.85 |
| 2003-12-11 | 922.06 |
| 2003-12-12 | 932.06 |
| 2003-12-15 | 961.80 |
| 2003-12-16 | 942.46 |
| 2003-12-17 | 933.39 |
| 2003-12-18 | 931.82 |
| 2003-12-19 | 934.79 |
| 2003-12-22 | 937.30 |
| 2003-12-23 | 937.36 |
| 2003-12-24 | 936.93 |
| 2003-12-25 | . |
| 2003-12-26 | 956.36 |
| 2003-12-29 | 976.01 |
| 2003-12-30 | 999.80 |
| 2003-12-31 | 998.82 |
| 2004-01-01 | . |
| 2004-01-02 | 1001.57 |
| 2004-01-05 | 1016.57 |
| 2004-01-06 | 1003.88 |
| 2004-01-07 | 999.61 |
| 2004-01-08 | 1008.09 |
| 2004-01-09 | 996.13 |
| 2004-01-12 | 995.48 |
| 2004-01-13 | 993.61 |
| 2004-01-14 | 996.79 |
| 2004-01-15 | 982.66 |
| 2004-01-16 | 995.58 |
| 2004-01-19 | . |
| 2004-01-20 | 998.33 |
| 2004-01-21 | 996.45 |
| 2004-01-22 | 1004.34 |
| 2004-01-23 | 1012.42 |
| 2004-01-26 | 998.28 |
| 2004-01-27 | 1004.48 |
| 2004-01-28 | 1000.38 |
| 2004-01-29 | 983.04 |
| 2004-01-30 | 987.30 |
| 2004-02-02 | 984.84 |
| 2004-02-03 | 976.61 |
| 2004-02-04 | 947.87 |
| 2004-02-05 | 953.29 |
| 2004-02-06 | 962.25 |
| 2004-02-09 | 961.60 |
| 2004-02-10 | 973.29 |
| 2004-02-11 | 974.43 |
| 2004-02-12 | 991.27 |
| 2004-02-13 | 1001.89 |
| 2004-02-16 | . |
| 2004-02-17 | 1007.53 |
| 2004-02-18 | 1000.97 |
| 2004-02-19 | 988.74 |
| 2004-02-20 | 976.48 |
| 2004-02-23 | 983.23 |
| 2004-02-24 | 967.29 |
| 2004-02-25 | 958.27 |
| 2004-02-26 | 966.53 |
| 2004-02-27 | 989.01 |
| 2004-03-01 | 1010.47 |
| 2004-03-02 | 1011.55 |
| 2004-03-03 | 1021.28 |
| 2004-03-04 | 1037.86 |
| 2004-03-05 | 1037.85 |
| 2004-03-08 | 1029.12 |
| 2004-03-09 | 1050.43 |
| 2004-03-10 | 1054.61 |
| 2004-03-11 | 1056.11 |
| 2004-03-12 | 1029.64 |
| 2004-03-15 | 1068.14 |
| 2004-03-16 | 1081.01 |
| 2004-03-17 | 1107.11 |
| 2004-03-18 | 1135.78 |
| 2004-03-19 | 1129.80 |
| 2004-03-22 | 1120.19 |
| 2004-03-23 | 1130.56 |
| 2004-03-24 | 1180.90 |
| 2004-03-25 | 1185.77 |
| 2004-03-26 | 1203.48 |
| 2004-03-29 | 1204.74 |
| 2004-03-30 | 1185.59 |
| 2004-03-31 | 1220.50 |
| 2004-04-01 | 1228.05 |
| 2004-04-02 | 1223.42 |
| 2004-04-05 | 1216.67 |
| 2004-04-06 | 1253.80 |
| 2004-04-07 | 1266.73 |
| 2004-04-08 | 1260.92 |
| 2004-04-09 | . |
| 2004-04-12 | 1274.99 |
| 2004-04-13 | 1305.25 |
| 2004-04-14 | 1294.21 |
| 2004-04-15 | 1264.03 |
| 2004-04-16 | 1245.19 |
| 2004-04-19 | 1212.04 |
| 2004-04-20 | 1251.84 |
| 2004-04-21 | 1240.17 |
| 2004-04-22 | 1220.43 |
| 2004-04-23 | 1199.65 |
| 2004-04-26 | 1209.95 |
| 2004-04-27 | 1195.31 |
| 2004-04-28 | 1225.12 |
| 2004-04-29 | 1220.98 |
| 2004-04-30 | 1218.29 |
| 2004-05-03 | 1216.83 |
| 2004-05-04 | 1225.02 |
| 2004-05-05 | 1239.26 |
| 2004-05-06 | 1196.43 |
| 2004-05-07 | 1158.09 |
| 2004-05-10 | 1059.05 |
| 2004-05-11 | 1059.57 |
| 2004-05-12 | 1098.53 |
| 2004-05-13 | 1062.49 |
| 2004-05-14 | 1048.34 |
| 2004-05-17 | 1001.62 |
| 2004-05-18 | 1048.89 |
| 2004-05-19 | 1109.20 |
| 2004-05-20 | 1096.69 |
| 2004-05-21 | 1137.47 |
| 2004-05-24 | 1150.12 |
| 2004-05-25 | 1128.81 |
| 2004-05-26 | 1129.50 |
| 2004-05-27 | 1132.95 |
| 2004-05-28 | 1164.14 |
| 2004-05-31 | . |
| 2004-06-01 | 1173.65 |
| 2004-06-02 | 1153.74 |
| 2004-06-03 | 1124.36 |
| 2004-06-04 | 1113.08 |
| 2004-06-07 | 1169.98 |
| 2004-06-08 | 1176.78 |
| 2004-06-09 | 1166.54 |
| 2004-06-10 | 1171.86 |
| 2004-06-11 | . |
| 2004-06-14 | 1156.40 |
| 2004-06-15 | 1152.72 |
| 2004-06-16 | 1168.35 |
| 2004-06-17 | 1178.59 |
| 2004-06-18 | 1168.52 |
| 2004-06-21 | 1176.76 |
| 2004-06-22 | 1163.65 |
| 2004-06-23 | 1141.26 |
| 2004-06-24 | 1175.91 |
| 2004-06-25 | 1181.16 |
| 2004-06-28 | 1209.07 |
| 2004-06-29 | 1208.10 |
| 2004-06-30 | 1207.90 |
| 2004-07-01 | 1192.25 |
| 2004-07-02 | 1173.34 |
| 2004-07-05 | . |
| 2004-07-06 | 1131.57 |
| 2004-07-07 | 1130.93 |
| 2004-07-08 | 1118.12 |
| 2004-07-09 | 1151.54 |
| 2004-07-12 | 1165.30 |
| 2004-07-13 | 1163.46 |
| 2004-07-14 | 1178.89 |
| 2004-07-15 | 1193.22 |
| 2004-07-16 | 1180.00 |
| 2004-07-19 | 1185.52 |
| 2004-07-20 | 1191.94 |
| 2004-07-21 | 1181.64 |
| 2004-07-22 | 1177.73 |
| 2004-07-23 | 1155.00 |
| 2004-07-26 | 1140.08 |
| 2004-07-27 | 1123.28 |
| 2004-07-28 | 1122.79 |
| 2004-07-29 | 1109.62 |
| 2004-07-30 | 1117.14 |
| 2004-08-02 | 1115.10 |
| 2004-08-03 | 1111.95 |
| 2004-08-04 | 1100.90 |
| 2004-08-05 | 1097.50 |
| 2004-08-06 | 1093.79 |
| 2004-08-09 | 1082.99 |
| 2004-08-10 | 1094.54 |
| 2004-08-11 | 1117.56 |
| 2004-08-12 | 1109.82 |
| 2004-08-13 | 1087.16 |
| 2004-08-16 | 1067.42 |
| 2004-08-17 | 1086.83 |
| 2004-08-18 | 1098.83 |
| 2004-08-19 | 1118.27 |
| 2004-08-20 | 1118.87 |
| 2004-08-23 | 1120.61 |
| 2004-08-24 | 1122.40 |
| 2004-08-25 | 1115.76 |
| 2004-08-26 | 1123.57 |
| 2004-08-27 | 1138.74 |
| 2004-08-30 | 1146.59 |
| 2004-08-31 | 1142.19 |
| 2004-09-01 | 1154.81 |
| 2004-09-02 | 1153.49 |
| 2004-09-03 | 1138.43 |
| 2004-09-06 | . |
| 2004-09-07 | 1159.32 |
| 2004-09-08 | 1162.34 |
| 2004-09-09 | 1146.84 |
| 2004-09-10 | 1147.10 |
| 2004-09-13 | 1141.83 |
| 2004-09-14 | 1147.60 |
| 2004-09-15 | 1133.42 |
| 2004-09-16 | 1129.21 |
| 2004-09-17 | 1116.77 |
| 2004-09-20 | 1116.20 |
| 2004-09-21 | 1105.34 |
| 2004-09-22 | 1099.39 |
| 2004-09-23 | 1102.62 |
| 2004-09-24 | 1088.17 |
| 2004-09-27 | 1074.09 |
| 2004-09-28 | 1078.93 |
| 2004-09-29 | 1081.62 |
| 2004-09-30 | 1097.02 |
| 2004-10-01 | 1123.12 |
| 2004-10-04 | 1138.63 |
| 2004-10-05 | 1135.58 |
| 2004-10-06 | 1142.23 |
| 2004-10-07 | 1137.55 |
| 2004-10-08 | 1144.96 |
| 2004-10-11 | 1147.86 |
| 2004-10-12 | 1139.56 |
| 2004-10-13 | 1136.04 |
| 2004-10-14 | 1137.00 |
| 2004-10-15 | 1131.37 |
| 2004-10-18 | 1124.73 |
| 2004-10-19 | 1134.94 |
| 2004-10-20 | 1125.98 |
| 2004-10-21 | 1122.16 |
| 2004-10-22 | 1118.83 |
| 2004-10-25 | 1113.19 |
| 2004-10-26 | 1126.96 |
| 2004-10-27 | 1127.29 |
| 2004-10-28 | 1148.44 |
| 2004-10-29 | 1148.44 |
| 2004-11-01 | 1134.73 |
| 2004-11-02 | 1163.13 |
| 2004-11-03 | 1167.06 |
| 2004-11-04 | 1174.06 |
| 2004-11-05 | 1187.48 |
| 2004-11-08 | 1178.28 |
| 2004-11-09 | 1171.55 |
| 2004-11-10 | 1167.79 |
| 2004-11-11 | 1162.44 |
| 2004-11-12 | 1186.61 |
| 2004-11-15 | 1221.86 |
| 2004-11-16 | 1233.16 |
| 2004-11-17 | 1242.06 |
| 2004-11-18 | 1235.93 |
| 2004-11-19 | 1244.62 |
| 2004-11-22 | 1221.72 |
| 2004-11-23 | 1218.31 |
| 2004-11-24 | 1229.07 |
| 2004-11-25 | . |
| 2004-11-26 | 1227.24 |
| 2004-11-29 | 1248.00 |
| 2004-11-30 | 1237.32 |
| 2004-12-01 | 1241.29 |
| 2004-12-02 | 1254.23 |
| 2004-12-03 | 1256.86 |
| 2004-12-06 | 1253.55 |
| 2004-12-07 | 1242.35 |
| 2004-12-08 | 1228.65 |
| 2004-12-09 | 1200.10 |
| 2004-12-10 | 1185.15 |
| 2004-12-13 | 1201.33 |
| 2004-12-14 | 1209.12 |
| 2004-12-15 | 1219.20 |
| 2004-12-16 | 1223.07 |
| 2004-12-17 | 1230.93 |
| 2004-12-20 | 1238.33 |
| 2004-12-21 | 1251.74 |
| 2004-12-22 | 1268.16 |
| 2004-12-23 | 1272.70 |
| 2004-12-24 | . |
| 2004-12-27 | 1289.78 |
| 2004-12-28 | 1307.27 |
| 2004-12-29 | 1295.16 |
| 2004-12-30 | 1324.37 |
| 2004-12-31 | 1331.05 |
| 2005-01-03 | 1325.89 |
| 2005-01-04 | 1313.04 |
| 2005-01-05 | 1297.76 |
| 2005-01-06 | 1296.91 |
| 2005-01-07 | 1286.34 |
| 2005-01-10 | 1291.67 |
| 2005-01-11 | 1310.44 |
| 2005-01-12 | 1307.35 |
| 2005-01-13 | 1298.13 |
| 2005-01-14 | 1301.68 |
| 2005-01-17 | . |
| 2005-01-18 | 1299.58 |
| 2005-01-19 | 1296.08 |
| 2005-01-20 | 1280.60 |
| 2005-01-21 | 1279.12 |
| 2005-01-24 | 1302.98 |
| 2005-01-25 | 1290.30 |
| 2005-01-26 | 1303.23 |
| 2005-01-27 | 1294.98 |
#2005-01-28|1295.40
#2005-01-31|1301.06
#2005-02-01|1294.42
#2005-02-02|1302.20
#2005-02-03|1287.15
#2005-02-04|1287.13
#2005-02-07|1285.84
#2005-02-08|1279.68
#2005-02-09|1274.49
#2005-02-10|1286.57
#2005-02-11|1286.27
#2005-02-14|1307.01
#2005-02-15|1304.57
#2005-02-16|1288.76
#2005-02-17|1281.11
#2005-02-18|1277.54
#2005-02-21| .
#2005-02-22|1288.10
#2005-02-23|1267.31
#2005-02-24|1268.08
#2005-02-25|1274.22
#2005-02-28|1293.64
#2005-03-01|1296.88
#2005-03-02|1291.22
#2005-03-03|1293.64
#2005-03-04|1302.63
#2005-03-07|1307.22
#2005-03-08|1308.85
#2005-03-09|1327.39
#2005-03-10|1318.96
#2005-03-11|1335.58
#2005-03-14|1324.80
#2005-03-15|1327.80
#2005-03-16|1328.35
#2005-03-17|1320.54
#2005-03-18|1325.33
#2005-03-21|1324.20
#2005-03-22|1326.61
#2005-03-23|1308.41
#2005-03-24|1297.28
#2005-03-25| .
#2005-03-28|1302.42
#2005-03-29|1278.61
#2005-03-30|1264.33
#2005-03-31|1282.37
#2005-04-01|1285.14
#2005-04-04|1264.70
#2005-04-05|1258.87
#2005-04-06|1255.78
#2005-04-07|1260.66
#2005-04-08|1258.67
#2005-04-11|1265.62
#2005-04-12|1252.86
#2005-04-13|1259.77
#2005-04-14|1239.67
#2005-04-15|1227.65
#2005-04-18|1189.54
#2005-04-19|1217.66
#2005-04-20|1219.76
#2005-04-21|1219.47
#2005-04-22|1236.78
#2005-04-25|1239.25
#2005-04-26|1235.07
#2005-04-27|1232.31
#2005-04-28|1236.35
#2005-04-29|1246.25
#2005-05-02|1251.29
#2005-05-03|1252.37
#2005-05-04|1261.20
#2005-05-05|1261.60
#2005-05-06|1275.58
#2005-05-09|1265.75
#2005-05-10|1258.61
#2005-05-11|1253.66
#2005-05-12|1241.29
#2005-05-13|1233.72
#2005-05-16|1220.69
#2005-05-17|1212.49
#2005-05-18|1210.11
#2005-05-19|1226.08
#2005-05-20|1217.92
#2005-05-23|1230.56
#2005-05-24|1234.77
#2005-05-25|1227.84
#2005-05-26|1218.42
#2005-05-27|1217.46
#2005-05-30| .
#2005-05-31|1246.25
#2005-06-01|1247.54
#2005-06-02|1250.07
#2005-06-03|1257.49
#2005-06-06|1264.12
#2005-06-07|1258.82
#2005-06-08|1263.70
#2005-06-09|1250.08
#2005-06-10|1249.23
#2005-06-13|1234.17
#2005-06-14|1231.77
#2005-06-15|1248.53
#2005-06-16|1254.42
#2005-06-17|1264.03
#2005-06-20|1253.52
#2005-06-21|1264.31
#2005-06-22|1260.82
#2005-06-23|1262.25
#2005-06-24|1255.12
#2005-06-27|1242.32
#2005-06-28|1242.35
#2005-06-29|1244.51
#2005-06-30|1238.52
#2005-07-01|1233.62
#2005-07-04| .
#2005-07-05|1228.61
#2005-07-06|1220.90
#2005-07-07|1215.92
#2005-07-08|1215.66
#2005-07-11|1218.89
#2005-07-12|1228.11
#2005-07-13|1215.63
#2005-07-14|1217.67
#2005-07-15|1221.08
#2005-07-18|1225.54
#2005-07-19|1212.97
#2005-07-20|1205.53
#2005-07-21|1230.13
#2005-07-22|1222.95
#2005-07-25|1214.78
#2005-07-26|1207.47
#2005-07-27|1219.43
#2005-07-28|1232.32
#2005-07-29|1243.82
#2005-08-01|1246.03
#2005-08-02|1255.18
#2005-08-03|1257.87
#2005-08-04|1250.90
#2005-08-05|1232.16
#2005-08-08|1233.54
#2005-08-09|1242.04
#2005-08-10|1283.04
#2005-08-11|1327.00
#2005-08-12|1344.97
#2005-08-15|1368.87
#2005-08-16|1366.13
#2005-08-17|1363.19
#2005-08-18|1356.36
#2005-08-19|1364.41
#2005-08-22|1425.50
#2005-08-23|1399.39
#2005-08-24|1427.11
#2005-08-25|1404.25
#2005-08-26|1411.10
#2005-08-29|1384.24
#2005-08-30|1407.11
#2005-08-31|1408.20
#2005-09-01|1411.27
#2005-09-02|1407.59
#2005-09-05| .
#2005-09-06|1416.87
#2005-09-07|1404.09
#2005-09-08|1400.94
#2005-09-09|1424.70
#2005-09-12|1459.14
#2005-09-13|1450.85
#2005-09-14|1449.78
#2005-09-15|1462.04
#2005-09-16|1463.25
#2005-09-19|1464.01
#2005-09-20|1505.96
#2005-09-21|1522.99
#2005-09-22|1510.01
#2005-09-23|1502.36
#2005-09-26|1539.94
#2005-09-27|1521.72
#2005-09-28|1586.32
#2005-09-29|1648.53
#2005-09-30|1624.20
#2005-10-03|1601.88
#2005-10-04|1579.18
#2005-10-05|1552.14
#2005-10-06|1496.38
#2005-10-07|1514.48
#2005-10-10|1512.00
#2005-10-11|1592.47
#2005-10-12|1589.30
#2005-10-13|1611.78
#2005-10-14|1585.79
#2005-10-17|1545.99
#2005-10-18|1545.47
#2005-10-19|1543.93
#2005-10-20|1555.68
#2005-10-21|1564.39
#2005-10-24|1561.37
#2005-10-25|1582.39
#2005-10-26|1583.30
#2005-10-27|1629.06
#2005-10-28|1611.58
#2005-10-31|1639.87
#2005-11-01|1711.95
#2005-11-02|1731.72
#2005-11-03|1727.80
#2005-11-04|1747.58
#2005-11-07|1764.80
#2005-11-08|1754.30
#2005-11-09|1706.00
#2005-11-10|1691.10
#2005-11-11|1710.27
#2005-11-14|1663.86
#2005-11-15|1642.13
#2005-11-16|1664.20
#2005-11-17|1707.78
#2005-11-18|1721.96
#2005-11-21|1698.85
#2005-11-22|1669.81
#2005-11-23|1678.03
#2005-11-24| .
#2005-11-25|1698.52
#2005-11-28|1692.54
#2005-11-29|1693.40
#2005-11-30|1670.08
#2005-12-01|1691.00
#2005-12-02|1699.69
#2005-12-05|1722.08
#2005-12-06|1760.63
#2005-12-07|1771.43
#2005-12-08|1733.58
#2005-12-09|1773.12
#2005-12-12|1821.81
#2005-12-13|1822.89
#2005-12-14|1840.14
#2005-12-15|1834.52
#2005-12-16|1862.71
#2005-12-19|1854.61
#2005-12-20|1876.69
#2005-12-21|1868.94
#2005-12-22|1868.30
#2005-12-23|1873.34
#2005-12-26| .
#2005-12-27|1860.42
#2005-12-28|1857.42
#2005-12-29|1835.83
#2005-12-30|1814.68
#2006-01-02| .
#2006-01-03|1835.60
#2006-01-04|1859.40
#2006-01-05|1864.14
#2006-01-06|1853.32
#2006-01-09|1859.47
#2006-01-10|1796.14
#2006-01-11|1818.66
#2006-01-12|1811.19
#2006-01-13|1798.94
#2006-01-16| .
#2006-01-17|1762.23
#2006-01-18|1732.54
#2006-01-19|1774.32
#2006-01-20|1769.76
#2006-01-23|1746.27
#2006-01-24|1765.06
#2006-01-25|1765.19
#2006-01-26|1803.00
#2006-01-27|1873.90
#2006-01-30|1870.78
#2006-01-31|1901.91
#2006-02-01|1866.64
#2006-02-02|1868.81
#2006-02-03|1851.97
#2006-02-06|1838.98
#2006-02-07|1840.89
#2006-02-08|1790.87
#2006-02-09|1812.25
#2006-02-10|1796.92
#2006-02-13|1762.45
#2006-02-14|1785.44
#2006-02-15|1786.59
#2006-02-16|1805.66
#2006-02-17|1767.55
#2006-02-20| .
#2006-02-21|1753.37
#2006-02-22|1741.68
#2006-02-23|1796.40
#2006-02-24|1826.03
#2006-02-27|1857.64
#2006-02-28|1878.87
#2006-03-01|1855.75
#2006-03-02|1852.91
#2006-03-03|1827.94
#2006-03-06|1817.62
#2006-03-07|1801.47
#2006-03-08|1786.38
#2006-03-09|1826.60
#2006-03-10|1808.33
#2006-03-13|1833.90
#2006-03-14|1843.41
#2006-03-15|1820.92
#2006-03-16|1788.45
#2006-03-17|1812.74
#2006-03-20|1837.18
#2006-03-21|1826.56
#2006-03-22|1830.75
#2006-03-23|1803.30
#2006-03-24|1820.63
#2006-03-27|1841.43
#2006-03-28|1831.29
#2006-03-29|1832.40
#2006-03-30|1894.47
#2006-03-31|1898.41
#2006-04-03|1935.71
#2006-04-04|1928.27
#2006-04-05|1944.83
#2006-04-06|1986.60
#2006-04-07|1983.99
#2006-04-10|1979.05
#2006-04-11|1964.80
#2006-04-12|1931.37
#2006-04-13|1927.44
#2006-04-14| .
#2006-04-17|1906.47
#2006-04-18|1938.67
#2006-04-19|1939.89
#2006-04-20|1925.66
#2006-04-21|1936.06
#2006-04-24|1924.58
#2006-04-25|1948.61
#2006-04-26|1934.77
#2006-04-27|1949.91
#2006-04-28|1935.11
#2006-05-01|1951.00
#2006-05-02|1970.90
#2006-05-03|1969.38
#2006-05-04|1968.51
#2006-05-05|1987.02
#2006-05-08|2038.53
#2006-05-09|2030.17
#2006-05-10|2019.45
#2006-05-11|2012.04
#2006-05-12|1989.89
#2006-05-15|1986.63
#2006-05-16|1940.43
#2006-05-17|1948.71
#2006-05-18|1890.98
#2006-05-19|1866.06
#2006-05-22|1843.82
#2006-05-23|1785.80
#2006-05-24|1773.44
#2006-05-25|1748.71
#2006-05-26|1782.17
#2006-05-29| .
#2006-05-30|1815.92
#2006-05-31|1782.42
#2006-06-01|1798.00
#2006-06-02|1840.43
#2006-06-05|1817.18
#2006-06-06|1765.32
#2006-06-07|1729.62
#2006-06-08|1680.17
#2006-06-09|1698.82
#2006-06-12|1699.53
#2006-06-13|1639.31
#2006-06-14|1636.57
#2006-06-15|1663.04
#2006-06-16|1729.09
#2006-06-19|1696.83
#2006-06-20|1689.49
#2006-06-21|1694.07
#2006-06-22|1729.01
#2006-06-23|1728.64
#2006-06-26|1734.89
#2006-06-27|1741.64
#2006-06-28|1726.44
#2006-06-29|1760.32
#2006-06-30|1831.21
#2006-07-03|1850.31
#2006-07-04| .
#2006-07-05|1825.17
#2006-07-06|1813.90
#2006-07-07|1828.65
#2006-07-10|1885.62
#2006-07-11|1882.20
#2006-07-12|1848.28
#2006-07-13|1848.22
#2006-07-14|1791.79
#2006-07-17|1777.08
#2006-07-18|1720.05
#2006-07-19|1714.69
#2006-07-20|1781.97
#2006-07-21|1779.01
#2006-07-24|1777.23
#2006-07-25|1783.75
#2006-07-26|1765.54
#2006-07-27|1798.50
#2006-07-28|1829.23
#2006-07-31|1834.22
#2006-08-01|1800.77
#2006-08-02|1812.96
#2006-08-03|1803.19
#2006-08-04|1830.32
#2006-08-07|1785.05
#2006-08-08|1799.98
#2006-08-09|1822.20
#2006-08-10|1830.15
#2006-08-11|1812.04
#2006-08-14|1827.17
#2006-08-15|1837.66
#2006-08-16|1861.84
#2006-08-17|1870.36
#2006-08-18|1879.20
#2006-08-21|1854.83
#2006-08-22|1863.73
#2006-08-23|1859.82
#2006-08-24|1840.27
#2006-08-25|1822.87
#2006-08-28|1791.21
#2006-08-29|1818.00
#2006-08-30|1810.86
#2006-08-31|1824.76
#2006-09-01|1828.74
#2006-09-04| .
#2006-09-05|1844.39
#2006-09-06|1822.55
#2006-09-07|1798.32
#2006-09-08|1797.56
#2006-09-11|1761.03
#2006-09-12|1752.90
#2006-09-13|1734.70
#2006-09-14|1740.73
#2006-09-15|1737.51
#2006-09-18|1734.60
#2006-09-19|1735.63
#2006-09-20|1696.41
#2006-09-21|1717.55
#2006-09-22|1715.28
#2006-09-25|1699.88
#2006-09-26|1679.68
#2006-09-27|1734.68
#2006-09-28|1749.09
#2006-09-29|1758.60
#2006-10-02|1774.97
#2006-10-03|1761.22
#2006-10-04|1746.14
#2006-10-05|1783.98
#2006-10-06|1784.21
#2006-10-09|1778.44
#2006-10-10|1783.59
#2006-10-11|1767.60
#2006-10-12|1734.07
#2006-10-13|1726.98
#2006-10-16|1751.95
#2006-10-17|1744.61
#2006-10-18|1741.70
#2006-10-19|1750.23
#2006-10-20|1748.94
#2006-10-23|1766.82
#2006-10-24|1777.14
#2006-10-25|1783.77
#2006-10-26|1814.83
#2006-10-27|1810.12
#2006-10-30|1783.97
#2006-10-31|1767.77
#2006-11-01|1792.25
#2006-11-02|1777.98
#2006-11-03|1764.72
#2006-11-06|1746.56
#2006-11-07|1746.47
#2006-11-08|1711.39
#2006-11-09|1687.32
#2006-11-10|1681.68
#2006-11-13|1655.51
#2006-11-14|1709.71
#2006-11-15|1712.94
#2006-11-16|1696.12
#2006-11-17|1688.19
#2006-11-20|1638.63
#2006-11-21|1634.15
#2006-11-22|1678.21
#2006-11-23| .
#2006-11-24|1655.00
#2006-11-27|1674.03
#2006-11-28|1682.09
#2006-11-29|1709.94
#2006-11-30|1754.38
#2006-12-01|1758.63
#2006-12-04|1759.85
#2006-12-05|1743.68
#2006-12-06|1758.91
#2006-12-07|1752.27
#2006-12-08|1738.27
#2006-12-11|1723.06
#2006-12-12|1736.82
#2006-12-13|1727.21
#2006-12-14|1746.13
#2006-12-15|1748.01
#2006-12-18|1749.30
#2006-12-19|1731.57
#2006-12-20|1745.06
#2006-12-21|1736.20
#2006-12-22|1726.25
#2006-12-25| .
#2006-12-26|1710.45
#2006-12-27|1721.02
#2006-12-28|1721.95
#2006-12-29|1721.55
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1719.89
#2007-01-04|1731.49
#2007-01-05|1739.03
#2007-01-08|1739.49
#2007-01-09|1750.82
#2007-01-10|1722.35
#2007-01-11|1699.18
#2007-01-12|1741.17
#2007-01-15| .
#2007-01-16|1765.11
#2007-01-17|1764.55
#2007-01-18|1751.51
#2007-01-19|1745.73
#2007-01-22|1780.73
#2007-01-23|1774.93
#2007-01-24|1769.19
#2007-01-25|1763.17
#2007-01-26|1734.71
#2007-01-29|1719.38
#2007-01-30|1721.37
#2007-01-31|1720.94
#2007-02-01|1728.91
#2007-02-02|1717.08
#2007-02-05|1699.89
#2007-02-06|1691.24
#2007-02-07|1689.67
#2007-02-08|1668.36
#2007-02-09|1705.67
#2007-02-12|1701.29
#2007-02-13|1716.38
#2007-02-14|1732.79
#2007-02-15|1767.27
#2007-02-16|1780.65
#2007-02-19| .
#2007-02-20|1769.87
#2007-02-21|1779.12
#2007-02-22|1781.36
#2007-02-23|1781.99
#2007-02-26|1771.70
#2007-02-27|1769.33
#2007-02-28|1727.68
#2007-03-01|1723.79
#2007-03-02|1719.93
#2007-03-05|1688.76
#2007-03-06|1689.41
#2007-03-07|1683.09
#2007-03-08|1694.45
#2007-03-09|1696.47
#2007-03-12|1709.30
#2007-03-13|1699.39
#2007-03-14|1664.23
#2007-03-15|1647.89
#2007-03-16|1618.77
#2007-03-19|1608.30
#2007-03-20|1628.57
#2007-03-21|1627.14
#2007-03-22|1653.85
#2007-03-23|1672.37
#2007-03-26|1676.94
#2007-03-27|1657.49
#2007-03-28|1652.85
#2007-03-29|1634.02
#2007-03-30|1645.76
#2007-04-02|1628.67
#2007-04-03|1654.41
#2007-04-04|1686.74
#2007-04-05|1680.21
#2007-04-06| .
#2007-04-09|1687.48
#2007-04-10|1701.16
#2007-04-11|1696.67
#2007-04-12|1679.99
#2007-04-13|1651.53
#2007-04-16|1649.80
#2007-04-17|1642.77
#2007-04-18|1660.31
#2007-04-19|1630.54
#2007-04-20|1624.27
#2007-04-23|1613.94
#2007-04-24|1615.43
#2007-04-25|1598.86
#2007-04-26|1590.18
#2007-04-27|1581.38
#2007-04-30|1576.89
#2007-05-01|1568.16
#2007-05-02|1584.60
#2007-05-03|1586.64
#2007-05-04|1593.79
#2007-05-07|1628.03
#2007-05-08|1644.63
#2007-05-09|1667.49
#2007-05-10|1653.99
#2007-05-11|1648.15
#2007-05-14|1652.37
#2007-05-15|1640.35
#2007-05-16|1624.14
#2007-05-17|1605.53
#2007-05-18|1598.60
#2007-05-21|1606.92
#2007-05-22|1658.65
#2007-05-23|1713.41
#2007-05-24|1713.08
#2007-05-25|1681.57
#2007-05-28| .
#2007-05-29|1705.38
#2007-05-30|1702.91
#2007-05-31|1709.76
#2007-06-01|1710.72
#2007-06-04|1713.78
#2007-06-05|1709.23
#2007-06-06|1719.23
#2007-06-07|1724.54
#2007-06-08|1717.81
#2007-06-11|1721.90
#2007-06-12|1723.14
#2007-06-13|1703.30
#2007-06-14|1705.04
#2007-06-15|1709.65
#2007-06-18|1714.99
#2007-06-19|1703.34
#2007-06-20|1695.02
#2007-06-21|1695.27
#2007-06-22|1664.35
#2007-06-25|1649.56
#2007-06-26|1656.39
#2007-06-27|1642.13
#2007-06-28|1645.63
#2007-06-29|1648.41
#2007-07-02|1670.32
#2007-07-03|1675.75
#2007-07-04| .
#2007-07-05|1659.22
#2007-07-06|1652.42
#2007-07-09|1674.00
#2007-07-10|1678.92
#2007-07-11|1656.09
#2007-07-12|1652.75
#2007-07-13|1672.36
#2007-07-16|1674.04
#2007-07-17|1656.30
#2007-07-18|1640.01
#2007-07-19|1642.06
#2007-07-20|1658.24
#2007-07-23|1635.59
#2007-07-24|1666.40
#2007-07-25|1672.32
#2007-07-26|1671.13
#2007-07-27|1642.16
#2007-07-30|1636.12
#2007-07-31|1638.92
#2007-08-01|1568.44
#2007-08-02|1536.62
#2007-08-03|1530.83
#2007-08-06|1501.48
#2007-08-07|1488.66
#2007-08-08|1527.92
#2007-08-09|1561.27
#2007-08-10|1526.88
#2007-08-13|1508.89
#2007-08-14|1502.25
#2007-08-15|1444.10
#2007-08-16|1464.10
#2007-08-17|1411.99
#2007-08-20|1454.89
#2007-08-21|1467.45
#2007-08-22|1450.34
#2007-08-23|1493.17
#2007-08-24|1493.10
#2007-08-27|1494.57
#2007-08-28|1490.43
#2007-08-29|1473.72
#2007-08-30|1472.85
#2007-08-31|1507.05
#2007-09-03| .
#2007-09-04|1473.37
#2007-09-05|1465.25
#2007-09-06|1460.01
#2007-09-07|1452.14
#2007-09-10|1417.07
#2007-09-11|1424.30
#2007-09-12|1406.76
#2007-09-13|1370.33
#2007-09-14|1411.98
#2007-09-17|1407.35
#2007-09-18|1338.04
#2007-09-19|1395.33
#2007-09-20|1400.39
#2007-09-21|1356.94
#2007-09-24|1366.47
#2007-09-25|1387.83
#2007-09-26|1392.84
#2007-09-27|1445.21
#2007-09-28|1451.56
#2007-10-01|1458.55
#2007-10-02|1500.47
#2007-10-03|1535.37
#2007-10-04|1552.64
#2007-10-05|1564.06
#2007-10-08|1554.57
#2007-10-09|1565.44
#2007-10-10|1548.88
#2007-10-11|1552.24
#2007-10-12|1530.09
#2007-10-15|1510.28
#2007-10-16|1454.49
#2007-10-17|1411.04
#2007-10-18|1443.82
#2007-10-19|1427.28
#2007-10-22|1423.51
#2007-10-23|1437.86
#2007-10-24|1427.17
#2007-10-25|1412.07
#2007-10-26|1438.83
#2007-10-29|1502.07
#2007-10-30|1511.61
#2007-10-31|1534.11
#2007-11-01|1535.50
#2007-11-02|1466.23
#2007-11-05|1433.91
#2007-11-06|1446.60
#2007-11-07|1430.29
#2007-11-08|1395.54
#2007-11-09|1368.32
#2007-11-12|1349.16
#2007-11-13|1346.76
#2007-11-14|1405.92
#2007-11-15|1410.12
#2007-11-16|1392.80
#2007-11-19|1397.92
#2007-11-20|1410.08
#2007-11-21|1404.13
#2007-11-22| .
#2007-11-23|1409.06
#2007-11-26|1470.03
#2007-11-27|1498.31
#2007-11-28|1465.46
#2007-11-29|1528.13
#2007-11-30|1535.44
#2007-12-03|1555.89
#2007-12-04|1558.22
#2007-12-05|1567.66
#2007-12-06|1621.45
#2007-12-07|1598.57
#2007-12-10|1602.16
#2007-12-11|1615.79
#2007-12-12|1592.56
#2007-12-13|1514.54
#2007-12-14|1459.62
#2007-12-17|1408.71
#2007-12-18|1419.58
#2007-12-19|1407.82
#2007-12-20|1431.27
#2007-12-21|1417.50
#2007-12-24|1417.13
#2007-12-25| .
#2007-12-26|1463.06
#2007-12-27|1450.40
#2007-12-28|1426.30
#2007-12-31|1444.20
#2008-01-01| .
#2008-01-02|1462.68
#2008-01-03|1460.42
#2008-01-04|1422.75
#2008-01-07|1398.98
#2008-01-08|1426.70
#2008-01-09|1451.99
#2008-01-10|1427.01
#2008-01-11|1420.40
#2008-01-14|1426.28
#2008-01-15|1416.68
#2008-01-16|1353.23
#2008-01-17|1381.29
#2008-01-18|1384.37
#2008-01-21| .
#2008-01-22|1245.30
#2008-01-23|1299.64
#2008-01-24|1340.49
#2008-01-25|1427.05
#2008-01-28|1374.90
#2008-01-29|1411.72
#2008-01-30|1402.44
#2008-01-31|1425.58
#2008-02-01|1396.99
#2008-02-04|1434.64
#2008-02-05|1413.82
#2008-02-06|1360.59
#2008-02-07|1355.36
#2008-02-08|1321.18
#2008-02-11|1321.14
#2008-02-12|1314.79
#2008-02-13|1294.62
#2008-02-14|1336.35
#2008-02-15|1332.51
#2008-02-18| .
#2008-02-19|1345.45
#2008-02-20|1291.35
#2008-02-21|1324.34
#2008-02-22|1321.94
#2008-02-25|1351.63
#2008-02-26|1349.11
#2008-02-27|1388.56
#2008-02-28|1386.91
#2008-02-29|1363.93
#2008-03-03|1321.41
#2008-03-04|1311.33
#2008-03-05|1279.05
#2008-03-06|1313.50
#2008-03-07|1268.33
#2008-03-10|1275.80
#2008-03-11|1281.40
#2008-03-12|1334.17
#2008-03-13|1290.59
#2008-03-14|1273.81
#2008-03-17|1263.51
#2008-03-18|1274.50
#2008-03-19|1307.25
#2008-03-20|1311.76
#2008-03-21| .
#2008-03-24|1361.63
#2008-03-25|1379.36
#2008-03-26|1377.99
#2008-03-27|1354.79
#2008-03-28|1361.69
#2008-03-31|1324.13
#2008-04-01|1325.70
#2008-04-02|1408.34
#2008-04-03|1434.07
#2008-04-04|1443.22
#2008-04-07|1436.63
#2008-04-08|1396.98
#2008-04-09|1370.63
#2008-04-10|1378.88
#2008-04-11|1412.91
#2008-04-14|1384.89
#2008-04-15|1397.66
#2008-04-16|1434.87
#2008-04-17|1464.09
#2008-04-18|1443.12
#2008-04-21|1481.71
#2008-04-22|1453.03
#2008-04-23|1450.59
#2008-04-24|1434.24
#2008-04-25|1487.52
#2008-04-28|1574.55
#2008-04-29|1588.63
#2008-04-30|1581.33
#2008-05-01|1546.82
#2008-05-02|1578.63
#2008-05-05|1582.39
#2008-05-06|1592.23
#2008-05-07|1596.19
#2008-05-08|1570.18
#2008-05-09|1541.24
#2008-05-12|1523.82
#2008-05-13|1528.34
#2008-05-14|1514.63
#2008-05-15|1549.87
#2008-05-16|1570.26
#2008-05-19|1562.67
#2008-05-20|1546.15
#2008-05-21|1507.88
#2008-05-22|1515.47
#2008-05-23|1510.45
#2008-05-26| .
#2008-05-27|1507.48
#2008-05-28|1483.03
#2008-05-29|1506.55
#2008-05-30|1557.01
#2008-06-02|1618.77
#2008-06-03|1592.16
#2008-06-04|1620.08
#2008-06-05|1580.85
#2008-06-06|1594.06
#2008-06-09|1542.70
#2008-06-10|1509.38
#2008-06-11|1507.61
#2008-06-12|1469.30
#2008-06-13|1478.14
#2008-06-16|1510.22
#2008-06-17|1517.14
#2008-06-18|1523.85
#2008-06-19|1474.47
#2008-06-20|1459.20
#2008-06-23|1433.82
#2008-06-24|1436.61
#2008-06-25|1420.28
#2008-06-26|1434.10
#2008-06-27|1412.38
#2008-06-30|1408.32
#2008-07-01|1396.47
#2008-07-02|1371.64
#2008-07-03|1378.75
#2008-07-04| .
#2008-07-07|1398.81
#2008-07-08|1359.79
#2008-07-09|1384.83
#2008-07-10|1415.74
#2008-07-11|1430.13
#2008-07-14|1416.09
#2008-07-15|1383.97
#2008-07-16|1385.10
#2008-07-17|1410.61
#2008-07-18|1395.08
#2008-07-21|1401.63
#2008-07-22|1434.92
#2008-07-23|1459.98
#2008-07-24|1479.16
#2008-07-25|1412.89
#2008-07-28|1418.77
#2008-07-29|1389.88
#2008-07-30|1415.38
#2008-07-31|1411.99
#2008-08-01|1369.08
#2008-08-04|1321.99
#2008-08-05|1329.49
#2008-08-06|1325.92
#2008-08-07|1283.59
#2008-08-08|1257.92
#2008-08-11|1279.68
#2008-08-12|1284.99
#2008-08-13|1259.05
#2008-08-14|1228.48
#2008-08-15|1225.92
#2008-08-18|1247.71
#2008-08-19|1225.52
#2008-08-20|1221.02
#2008-08-21|1219.91
#2008-08-22|1184.82
#2008-08-25|1224.83
#2008-08-26|1206.18
#2008-08-27|1201.47
#2008-08-28|1194.64
#2008-08-29|1245.48
#2008-09-01| .
#2008-09-02|1201.34
#2008-09-03|1204.16
#2008-09-04|1171.13
#2008-09-05|1138.99
#2008-09-08|1239.64
#2008-09-09|1229.78
#2008-09-10|1254.52
#2008-09-11|1203.93
#2008-09-12|1242.65
#2008-09-15|1245.42
#2008-09-16|1171.80
#2008-09-17|1166.71
#2008-09-18|1141.09
#2008-09-19|1232.26
#2008-09-22|1257.51
#2008-09-23|1261.53
#2008-09-24|1266.91
#2008-09-25|1264.33
#2008-09-26|1275.24
#2008-09-29|1273.32
#2008-09-30|1212.98
#2008-10-01|1244.73
#2008-10-02|1217.81
#2008-10-03|1192.80
#2008-10-06|1151.01
#2008-10-07|1129.98
#2008-10-08|1082.61
#2008-10-09|1111.13
#2008-10-10|1022.19
#2008-10-13|1029.06
#2008-10-14|1141.97
#2008-10-15|1148.00
#2008-10-16|1043.56
#2008-10-17|1051.97
#2008-10-20|1079.18
#2008-10-21|1113.73
#2008-10-22|1041.39
#2008-10-23|1011.82
#2008-10-24| 957.84
#2008-10-27| 853.73
#2008-10-28| 833.62
#2008-10-29| 853.21
#2008-10-30| 935.37
#2008-10-31| 892.34
#2008-11-03| 897.04
#2008-11-04| 933.98
#2008-11-05|1014.77
#2008-11-06| 971.06
#2008-11-07| 960.64
#2008-11-10| 983.94
#2008-11-11| 955.44
#2008-11-12| 949.06
#2008-11-13| 902.47
#2008-11-14| 889.41
#2008-11-17| 889.30
#2008-11-18| 856.31
#2008-11-19| 830.12
#2008-11-20| 798.91
#2008-11-21| 834.42
#2008-11-24| 821.44
#2008-11-25| 868.31
#2008-11-26| 856.11
#2008-11-27| .
#2008-11-28| 894.30
#2008-12-01| 898.63
#2008-12-02| 849.36
#2008-12-03| 862.14
#2008-12-04| 851.95
#2008-12-05| 834.64
#2008-12-08| 845.85
#2008-12-09| 858.21
#2008-12-10| 878.86
#2008-12-11| 923.38
#2008-12-12| 905.14
#2008-12-15| 953.59
#2008-12-16| 932.22
#2008-12-17| 973.18
#2008-12-18| 995.21
#2008-12-19| 993.45
#2008-12-22| 995.23
#2008-12-23| 991.73
#2008-12-24| 952.74
#2008-12-25| .
#2008-12-26| 970.06
#2008-12-29| 985.32
#2008-12-30| 985.47
#2008-12-31| 980.04
#2009-01-01| .
#2009-01-02| 981.90
#2009-01-05|1003.71
#2009-01-06| 984.76
#2009-01-07|1011.27
#2009-01-08| 991.13
#2009-01-09| 993.36
#2009-01-12| 998.51
#2009-01-13| 944.72
#2009-01-14| 952.90
#2009-01-15| 923.48
#2009-01-16| 938.32
#2009-01-19| .
#2009-01-20| 907.63
#2009-01-21| 903.11
#2009-01-22| 900.43
#2009-01-23| 869.00
#2009-01-26| 855.46
#2009-01-27| 914.03
#2009-01-28| 917.30
#2009-01-29| 954.35
#2009-01-30| 927.47
#2009-02-02| 897.87
#2009-02-03| 900.20
#2009-02-04| 910.22
#2009-02-05| 891.54
#2009-02-06| 886.87
#2009-02-09| 871.50
#2009-02-10| 885.74
#2009-02-11| 892.88
#2009-02-12| 862.31
#2009-02-13| 860.78
#2009-02-16| .
#2009-02-17| 835.55
#2009-02-18| 815.80
#2009-02-19| 811.98
#2009-02-20| 790.88
#2009-02-23| 788.58
#2009-02-24| 770.07
#2009-02-25| 786.48
#2009-02-26| 775.46
#2009-02-27| 788.02
#2009-03-02| 753.59
#2009-03-03| 737.57
#2009-03-04| 737.37
#2009-03-05| 743.69
#2009-03-06| 719.48
#2009-03-09| 687.70
#2009-03-10| 699.80
#2009-03-11| 723.60
#2009-03-12| 698.43
#2009-03-13| 727.55
#2009-03-16| 758.72
#2009-03-17| 781.11
#2009-03-18| 800.90
#2009-03-19| 848.58
#2009-03-20| 830.58
#2009-03-23| 855.75
#2009-03-24| 877.79
#2009-03-25| 879.91
#2009-03-26| 891.85
#2009-03-27| 872.68
#2009-03-30| 829.25
#2009-03-31| 799.59
#2009-04-01| 815.14
#2009-04-02| 859.52
#2009-04-03| 846.57
#2009-04-06| 828.10
#2009-04-07| 824.16
#2009-04-08| 805.35
#2009-04-09| 841.12
#2009-04-10| .
#2009-04-13| 822.57
#2009-04-14| 836.33
#2009-04-15| 824.77
#2009-04-16| 818.49
#2009-04-17| 828.71
#2009-04-20| 823.90
#2009-04-21| 811.40
#2009-04-22| 803.82
#2009-04-23| 806.25
#2009-04-24| 821.08
#2009-04-27| 834.58
#2009-04-28| 831.92
#2009-04-29| 832.08
#2009-04-30| 854.77
#2009-05-01| 848.11
#2009-05-04| 863.39
#2009-05-05| 872.02
#2009-05-06| 889.35
#2009-05-07| 967.34
#2009-05-08| 997.28
#2009-05-11|1016.15
#2009-05-12| 991.02
#2009-05-13| 989.14
#2009-05-14| 947.74
#2009-05-15| 987.20
#2009-05-18| 964.66
#2009-05-19| 986.08
#2009-05-20| 996.57
#2009-05-21| 993.20
#2009-05-22| 988.64
#2009-05-25| .
#2009-05-26| 990.58
#2009-05-27|1005.23
#2009-05-28| 986.02
#2009-05-29| 988.15
#2009-06-01|1006.19
#2009-06-02|1009.87
#2009-06-03|1011.50
#2009-06-04|1010.51
#2009-06-05|1009.59
#2009-06-08|1021.30
#2009-06-09|1014.16
#2009-06-10|1041.01
#2009-06-11|1051.58
#2009-06-12|1049.69
#2009-06-15|1024.53
#2009-06-16| 997.00
#2009-06-17|1008.22
#2009-06-18| 985.14
#2009-06-19|1010.35
#2009-06-22|1017.20
#2009-06-23|1005.84
#2009-06-24| 999.11
#2009-06-25|1006.71
#2009-06-26|1019.05
#2009-06-29|1000.94
#2009-06-30| 999.64
#2009-07-01|1007.45
#2009-07-02| 999.29
#2009-07-03| .
#2009-07-06|1000.84
#2009-07-07| 990.07
#2009-07-08| 975.51
#2009-07-09| 964.45
#2009-07-10| 966.00
#2009-07-13| 946.02
#2009-07-14| 965.09
#2009-07-15| 952.78
#2009-07-16| 952.79
#2009-07-17| 959.90
#2009-07-20| 958.97
#2009-07-21| 984.14
#2009-07-22| 986.26
#2009-07-23| 983.90
#2009-07-24| 988.70
#2009-07-27| 995.99
#2009-07-28|1017.57
#2009-07-29|1002.71
#2009-07-30|1007.95
#2009-07-31|1030.43
#2009-08-03|1059.54
#2009-08-04|1056.21
#2009-08-05|1043.37
#2009-08-06|1033.47
#2009-08-07|1007.10
#2009-08-10|1021.80
#2009-08-11|1041.91
#2009-08-12|1024.44
#2009-08-13|1039.02
#2009-08-14|1052.56
#2009-08-17|1023.48
#2009-08-18|1023.89
#2009-08-19|1017.71
#2009-08-20|1030.72
#2009-08-21|1021.14
#2009-08-24|1037.73
#2009-08-25|1036.94
#2009-08-26|1042.08
#2009-08-27|1041.97
#2009-08-28|1050.93
#2009-08-31|1049.11
#2009-09-01|1046.94
#2009-09-02|1030.14
#2009-09-03|1018.74
#2009-09-04|1005.23
#2009-09-07| .
#2009-09-08|1005.08
#2009-09-09| 993.07
#2009-09-10|1017.50
#2009-09-11|1020.46
#2009-09-14|1004.56
#2009-09-15| 997.58
#2009-09-16| 990.82
#2009-09-17| 977.62
#2009-09-18| 979.38
#2009-09-21| 971.16
#2009-09-22| 982.13
#2009-09-23| 978.46
#2009-09-24| 973.78
#2009-09-25| 956.30
#2009-09-28| 948.31
#2009-09-29| 945.65
#2009-09-30| 964.87
#2009-10-01| 938.34
#2009-10-02| 922.62
#2009-10-05| 926.37
#2009-10-06| 952.08
#2009-10-07| 979.81
#2009-10-08| 984.33
#2009-10-09| 977.72
#2009-10-12| 976.15
#2009-10-13| 971.87
#2009-10-14| 955.17
#2009-10-15| 948.61
#2009-10-16| 935.00
#2009-10-19| 950.32
#2009-10-20| 960.30
#2009-10-21| 959.65
#2009-10-22| 940.17
#2009-10-23| 923.41
#2009-10-26| 930.62
#2009-10-27| 921.92
#2009-10-28| 927.74
#2009-10-29| 938.91
#2009-10-30| 958.46
#2009-11-02| 952.29
#2009-11-03| 952.69
#2009-11-04| 946.00
#2009-11-05| 951.91
#2009-11-06| 958.25
#2009-11-09| 956.70
#2009-11-10| 970.93
#2009-11-11| 978.88
#2009-11-12| 972.29
#2009-11-13| 980.91
#2009-11-16| 972.50
#2009-11-17| 972.86
#2009-11-18| 961.39
#2009-11-19| 944.12
#2009-11-20| 954.90
#2009-11-23| 960.18
#2009-11-24| 936.52
#2009-11-25| 941.61
#2009-11-26| .
#2009-11-27| 927.82
#2009-11-30| 972.55
#2009-12-01| 990.28
#2009-12-02| 977.62
#2009-12-03| 989.59
#2009-12-04| 968.92
#2009-12-07| 971.80
#2009-12-08| 976.50
#2009-12-09| 961.29
#2009-12-10| 946.64
#2009-12-11| 936.73
#2009-12-14| 934.84
#2009-12-15| 924.38
#2009-12-16| 972.43
#2009-12-17| 960.24
#2009-12-18| 944.03
#2009-12-21| 937.01
#2009-12-22| 934.76
#2009-12-23| 938.84
#2009-12-24| 932.68
#2009-12-25| .
#2009-12-28| 925.31
#2009-12-29| 919.31
#2009-12-30| 909.59
#2009-12-31| 907.80
#2010-01-01| .
#2010-01-04| 911.21
#2010-01-05| 921.66
#2010-01-06| 939.05
#2010-01-07| 943.80
#2010-01-08| 950.83
#2010-01-11| 958.72
#2010-01-12| 966.11
#2010-01-13| 953.05
#2010-01-14| 971.54
#2010-01-15| 995.98
#2010-01-18| .
#2010-01-19| 973.23
#2010-01-20| 963.58
#2010-01-21| 975.69
#2010-01-22| 978.65
#2010-01-25| 973.05
#2010-01-26| 951.10
#2010-01-27| 948.90
#2010-01-28| 949.86
#2010-01-29| 933.30
#2010-02-01| 935.40
#2010-02-02| 944.62
#2010-02-03| 941.13
#2010-02-04| 931.84
#2010-02-05| 922.44
#2010-02-08| 923.41
#2010-02-09| 930.59
#2010-02-10| 921.23
#2010-02-11| 923.47
#2010-02-12| 924.90
#2010-02-15| .
#2010-02-16| 915.38
#2010-02-17| 926.78
#2010-02-18| 927.48
#2010-02-19| 906.73
#2010-02-22| 925.19
#2010-02-23| 936.14
#2010-02-24| 927.00
#2010-02-25| 935.63
#2010-02-26| 936.80
#2010-03-01| 942.06
#2010-03-02| 941.81
#2010-03-03| 947.10
#2010-03-04| 936.90
#2010-03-05| 931.81
#2010-03-08| 945.39
#2010-03-09| 945.24
#2010-03-10| 934.99
#2010-03-11| 942.44
#2010-03-12| 949.54
#2010-03-15| 953.83
#2010-03-16| 960.27
#2010-03-17| 968.10
#2010-03-18| 962.34
#2010-03-19| 966.41
#2010-03-22| 968.53
#2010-03-23| 968.01
#2010-03-24| 954.16
#2010-03-25| 947.98
#2010-03-26| 960.65
#2010-03-29| 978.30
#2010-03-30| 985.60
#2010-03-31| 974.73
#2010-04-01| 970.55
#2010-04-02| .
#2010-04-05| 967.45
#2010-04-06| 973.19
#2010-04-07| 997.87
#2010-04-08|1000.22
#2010-04-09|1000.08
#2010-04-12|1011.86
#2010-04-13|1005.86
#2010-04-14|1014.06
#2010-04-15|1028.50
#2010-04-16|1027.68
#2010-04-19|1002.70
#2010-04-20| 999.89
#2010-04-21|1015.84
#2010-04-22|1007.23
#2010-04-23| 993.87
#2010-04-26|1008.40
#2010-04-27|1006.40
#2010-04-28| 983.09
#2010-04-29| 984.82
#2010-04-30| 982.72
#2010-05-03| 976.89
#2010-05-04| 972.50
#2010-05-05| 969.08
#2010-05-06| 948.41
#2010-05-07| 943.18
#2010-05-10| 945.87
#2010-05-11| 930.53
#2010-05-12| 922.64
#2010-05-13| 941.19
#2010-05-14| 938.46
#2010-05-17| 926.29
#2010-05-18| 918.73
#2010-05-19| 922.18
#2010-05-20| 929.67
#2010-05-21| 915.12
#2010-05-24| 914.46
#2010-05-25| 905.23
#2010-05-26| 902.99
#2010-05-27| 911.56
#2010-05-28| 911.05
#2010-05-31| .
#2010-06-01| 909.97
#2010-06-02| 895.50
#2010-06-03| 909.71
#2010-06-04| 912.53
#2010-06-07| 883.91
#2010-06-08| 881.91
#2010-06-09| 874.25
#2010-06-10| 881.81
#2010-06-11| 891.76
#2010-06-14| 894.44
#2010-06-15| 897.83
#2010-06-16| 904.13
#2010-06-17| 905.15
#2010-06-18| 899.68
#2010-06-21| 913.84
#2010-06-22| 922.46
#2010-06-23| 920.37
#2010-06-24| 919.02
#2010-06-25| 916.43
#2010-06-28| 912.14
#2010-06-29| 907.62
#2010-06-30| 903.04
#2010-07-01| 905.64
#2010-07-02| 904.65
#2010-07-05| .
#2010-07-06| 923.87
#2010-07-07| 916.06
#2010-07-08| 926.34
#2010-07-09| 923.34
#2010-07-12| 910.41
#2010-07-13| 912.33
#2010-07-14| 916.55
#2010-07-15| 908.29
#2010-07-16| 910.98
#2010-07-19| 905.89
#2010-07-20| 894.48
#2010-07-21| 890.17
#2010-07-22| 892.37
#2010-07-23| 901.25
#2010-07-26| 903.06
#2010-07-27| 911.72
#2010-07-28| 933.46
#2010-07-29| 935.90
#2010-07-30| 931.78
#2010-08-02| 934.51
#2010-08-03| 941.88
#2010-08-04| 936.79
#2010-08-05| 943.00
#2010-08-06| 951.49
#2010-08-09| 943.96
#2010-08-10| 937.06
#2010-08-11| 920.40
#2010-08-12| 905.71
#2010-08-13| 904.26
#2010-08-16| 912.42
#2010-08-17| 907.74
#2010-08-18| 922.26
#2010-08-19| 930.22
#2010-08-20| 911.59
#2010-08-23| 915.20
#2010-08-24| 918.95
#2010-08-25| 904.08
#2010-08-26| 910.05
#2010-08-27| 910.57
#2010-08-30| 915.33
#2010-08-31| 903.22
#2010-09-01| 907.32
#2010-09-02| 910.65
#2010-09-03| 914.25
#2010-09-06| .
#2010-09-07| 931.47
#2010-09-08| 918.42
#2010-09-09| 923.41
#2010-09-10| 919.04
#2010-09-13| 932.94
#2010-09-14| 941.91
#2010-09-15| 925.87
#2010-09-16| 916.04
#2010-09-17| 917.79
#2010-09-20| 917.73
#2010-09-21| 918.99
#2010-09-22| 921.66
#2010-09-23| 923.31
#2010-09-24| 919.98
#2010-09-27| 925.97
#2010-09-28| 927.30
#2010-09-29| 933.61
#2010-09-30| 911.37
#2010-10-01| 915.53
#2010-10-04| 900.12
#2010-10-05| 920.33
#2010-10-06| 940.06
#2010-10-07| 949.60
#2010-10-08| 951.02
#2010-10-11| 949.12
#2010-10-12| 937.32
#2010-10-13| 930.46
#2010-10-14| 941.84
#2010-10-15| 922.80
#2010-10-18| 922.42
#2010-10-19| 925.94
#2010-10-20| 925.29
#2010-10-21| 916.74
#2010-10-22| 918.62
#2010-10-25| 924.60
#2010-10-26| 911.03
#2010-10-27| 896.82
#2010-10-28| 899.51
#2010-10-29| 911.18
#2010-11-01| 903.24
#2010-11-02| 904.35
#2010-11-03| 900.85
#2010-11-04| 915.29
#2010-11-05| 917.14
#2010-11-08| 917.40
#2010-11-09| 920.18
#2010-11-10| 931.20
#2010-11-11| 944.57
#2010-11-12| 931.55
#2010-11-15| 923.66
#2010-11-16| 918.02
#2010-11-17| 926.89
#2010-11-18| 951.40
#2010-11-19| 954.68
#2010-11-22| 953.29
#2010-11-23| 951.40
#2010-11-24| 937.77
#2010-11-25| .
#2010-11-26| 926.29
#2010-11-29| 930.19
#2010-11-30| 924.57
#2010-12-01| 926.09
#2010-12-02| 935.83
#2010-12-03| 945.24
#2010-12-06| 946.56
#2010-12-07| 939.58
#2010-12-08| 932.87
#2010-12-09| 953.28
#2010-12-10| 956.60
#2010-12-13| 975.73
#2010-12-14| 982.87
#2010-12-15| 972.37
#2010-12-16| 980.02
#2010-12-17| 993.86
#2010-12-20| 989.24
#2010-12-21| 993.33
#2010-12-22|1002.76
#2010-12-23|1004.81
#2010-12-24| .
#2010-12-27|1002.39
#2010-12-28|1015.39
#2010-12-29|1024.67
#2010-12-30|1016.55
#2010-12-31|1020.08
#2011-01-03|1018.80
#2011-01-04|1027.36
#2011-01-05|1010.40
#2011-01-06|1028.92
#2011-01-07|1032.40
#2011-01-10|1030.46
#2011-01-11|1022.91
#2011-01-12|1043.21
#2011-01-13|1061.22
#2011-01-14|1052.71
#2011-01-17| .
#2011-01-18|1057.69
#2011-01-19|1069.50
#2011-01-20|1048.10
#2011-01-21|1036.27
#2011-01-24|1034.72
#2011-01-25|1049.06
#2011-01-26|1043.61
#2011-01-27|1036.76
#2011-01-28|1028.89
#2011-01-31|1017.05
#2011-02-01|1021.31
#2011-02-02|1049.66
#2011-02-03|1038.97
#2011-02-04|1043.29
#2011-02-07|1044.60
#2011-02-08|1060.23
#2011-02-09|1049.41
#2011-02-10|1040.68
#2011-02-11|1036.51
#2011-02-14|1052.98
#2011-02-15|1048.17
#2011-02-16|1055.02
#2011-02-17|1067.53
#2011-02-18|1067.45
#2011-02-21| .
#2011-02-22|1041.36
#2011-02-23|1035.87
#2011-02-24|1035.84
#2011-02-25|1047.15
#2011-02-28|1053.78
#2011-03-01|1077.62
#2011-03-02|1054.99
#2011-03-03|1048.17
#2011-03-04|1053.22
#2011-03-07|1046.08
#2011-03-08|1038.96
#2011-03-09|1042.97
#2011-03-10|1025.19
#2011-03-11|1020.40
#2011-03-14| 963.89
#2011-03-15| 898.98
#2011-03-16| 935.17
#2011-03-17| 930.46
#2011-03-18| 927.71
#2011-03-21| 932.14
#2011-03-22| 979.83
#2011-03-23| 975.75
#2011-03-24| 969.50
#2011-03-25| 965.53
#2011-03-28| 967.51
#2011-03-29| 955.77
#2011-03-30| 949.34
#2011-03-31| 960.59
#2011-04-01| 950.01
#2011-04-04| 946.05
#2011-04-05| 933.25
#2011-04-06| 918.14
#2011-04-07| 927.29
#2011-04-08| 946.12
#2011-04-11| 943.06
#2011-04-12| 942.16
#2011-04-13| 950.19
#2011-04-14| 958.68
#2011-04-15| 947.79
#2011-04-18| 942.57
#2011-04-19| 933.22
#2011-04-20| 942.25
#2011-04-21| 949.83
#2011-04-22| .
#2011-04-25| 948.84
#2011-04-26| 945.88
#2011-04-27| 938.80
#2011-04-28| 961.69
#2011-04-29| 965.00
#2011-05-02| 982.81
#2011-05-03| 982.16
#2011-05-04| 980.29
#2011-05-05| 984.65
#2011-05-06| 971.80
#2011-05-09| 979.54
#2011-05-10| 984.66
#2011-05-11| 981.21
#2011-05-12| 974.23
#2011-05-13| 961.27
#2011-05-16| 947.33
#2011-05-17| 937.51
#2011-05-18| 958.41
#2011-05-19| 942.98
#2011-05-20| 939.93
#2011-05-23| 922.69
#2011-05-24| 919.71
#2011-05-25| 926.89
#2011-05-26| 933.69
#2011-05-27| 940.58
#2011-05-30| .
#2011-05-31| 943.41
#2011-06-01| 949.09
#2011-06-02| 936.52
#2011-06-03| 930.20
#2011-06-06| 919.65
#2011-06-07| 922.59
#2011-06-08| 927.58
#2011-06-09| 921.71
#2011-06-10| 919.91
#2011-06-13| 918.99
#2011-06-14| 932.48
#2011-06-15| 925.91
#2011-06-16| 916.14
#2011-06-17| 915.54
#2011-06-20| 917.56
#2011-06-21| 926.71
#2011-06-22| 940.65
#2011-06-23| 936.39
#2011-06-24| 945.96
#2011-06-27| 937.14
#2011-06-28| 942.71
#2011-06-29| 955.81
#2011-06-30| 970.52
#2011-07-01| 979.57
#2011-07-04| .
#2011-07-05|1000.43
#2011-07-06|1000.11
#2011-07-07| 999.74
#2011-07-08|1006.60
#2011-07-11| 998.90
#2011-07-12| 989.28
#2011-07-13| 996.61
#2011-07-14| 986.16
#2011-07-15| 988.99
#2011-07-18| 986.96
#2011-07-19| 981.90
#2011-07-20| 994.00
#2011-07-21|1002.89
#2011-07-22|1023.84
#2011-07-25|1012.85
#2011-07-26|1023.47
#2011-07-27|1018.36
#2011-07-28|1010.32
#2011-07-29|1009.67
#2011-08-01|1040.67
#2011-08-02|1025.59
#2011-08-03|1006.98
#2011-08-04| 984.75
#2011-08-05| 957.90
#2011-08-08| 943.39
#2011-08-09| 933.34
#2011-08-10| 937.90
#2011-08-11| 929.99
#2011-08-12| 932.37
#2011-08-15| 941.18
#2011-08-16| 939.38
#2011-08-17| 946.33
#2011-08-18| 936.81
#2011-08-19| 927.24
#2011-08-22| 914.06
#2011-08-23| 923.15
#2011-08-24| 906.14
#2011-08-25| 902.36
#2011-08-26| 908.57
#2011-08-29| 909.27
#2011-08-30| 922.66
#2011-08-31| 938.44
#2011-09-01| 934.85
#2011-09-02| 926.82
#2011-09-05| .
#2011-09-06| 890.33
#2011-09-07| 901.84
#2011-09-08| 899.79
#2011-09-09| 896.18
#2011-09-12| 880.77
#2011-09-13| 890.24
#2011-09-14| 880.80
#2011-09-15| 896.97
#2011-09-16| 917.57
#2011-09-19| 913.20
#2011-09-20| 899.96
#2011-09-21| 901.99
#2011-09-22| 884.17
#2011-09-23| 884.57
#2011-09-26| 876.23
#2011-09-27| 904.44
#2011-09-28| 918.37
#2011-09-29| 927.13
#2011-09-30| 918.52
#2011-10-03| 901.52
#2011-10-04| 875.14
#2011-10-05| 861.57
#2011-10-06| 875.39
#2011-10-07| 881.86
#2011-10-10| 887.27
#2011-10-11| 902.10
#2011-10-12| 892.65
#2011-10-13| 900.81
#2011-10-14| 888.62
#2011-10-17| 908.29
#2011-10-18| 891.07
#2011-10-19| 896.59
#2011-10-20| 891.50
#2011-10-21| 894.54
#2011-10-24| 905.27
#2011-10-25| 899.82
#2011-10-26| 894.09
#2011-10-27| 931.40
#2011-10-28| 940.72
#2011-10-31| 904.56
#2011-11-01| 888.29
#2011-11-02| 884.09
#2011-11-03| 881.44
#2011-11-04| 895.30
#2011-11-07| 897.35
#2011-11-08| 884.52
#2011-11-09| 894.87
#2011-11-10| 874.08
#2011-11-11| 874.32
#2011-11-14| 888.08
#2011-11-15| 887.04
#2011-11-16| 883.52
#2011-11-17| 883.44
#2011-11-18| 869.69
#2011-11-21| 865.20
#2011-11-22| 867.12
#2011-11-23| 858.91
#2011-11-24| .
#2011-11-25| 842.57
#2011-11-28| 851.68
#2011-11-29| 864.02
#2011-11-30| 863.62
#2011-12-01| 879.72
#2011-12-02| 879.68
#2011-12-05| 893.24
#2011-12-06| 883.04
#2011-12-07| 896.64
#2011-12-08| 890.91
#2011-12-09| 882.60
#2011-12-12| 888.45
#2011-12-13| 876.90
#2011-12-14| 870.40
#2011-12-15| 861.80
#2011-12-16| 865.48
#2011-12-19| 853.66
#2011-12-20| 852.34
#2011-12-21| 863.74
#2011-12-22| 858.73
#2011-12-23| 859.58
#2011-12-26| .
#2011-12-27| 859.82
#2011-12-28| 851.67
#2011-12-29| 855.96
#2011-12-30| 867.87
#2012-01-02| .
#2012-01-03| 874.35
#2012-01-04| 896.88
#2012-01-05| 884.47
#2012-01-06| 880.23
#2012-01-09| 881.73
#2012-01-10| 886.87
#2012-01-11| 892.19
#2012-01-12| 889.68
#2012-01-13| 894.43
#2012-01-16| .
#2012-01-17| 895.29
#2012-01-18| 892.36
#2012-01-19| 900.56
#2012-01-20| 929.42
#2012-01-23| 937.42
#2012-01-24| 931.09
#2012-01-25| 935.49
#2012-01-26| 944.09
#2012-01-27| 943.41
#2012-01-30| 942.40
#2012-01-31| 946.33
#2012-02-01| 957.13
#2012-02-02| 968.44
#2012-02-03| 961.78
#2012-02-06| 968.71
#2012-02-07| 973.82
#2012-02-08| 988.80
#2012-02-09| 992.32
#2012-02-10| 972.62
#2012-02-13| 982.80
#2012-02-14| 979.13
#2012-02-15|1003.47
#2012-02-16| 986.85
#2012-02-17| 990.85
#2012-02-20| .
#2012-02-21| 992.08
#2012-02-22| 995.82
#2012-02-23|1003.92
#2012-02-24|1008.26
#2012-02-27|1009.04
#2012-02-28|1017.11
#2012-02-29|1010.59
#2012-03-01|1005.00
#2012-03-02|1005.90
#2012-03-05|1002.07
#2012-03-06| 997.74
#2012-03-07| 987.86
#2012-03-08|1006.75
#2012-03-09|1010.64
#2012-03-12| 999.72
#2012-03-13|1002.85
#2012-03-14|1007.64
#2012-03-15|1012.09
#2012-03-16|1018.91
#2012-03-19|1025.00
#2012-03-20|1021.15
#2012-03-21|1007.05
#2012-03-22|1019.92
#2012-03-23|1010.64
#2012-03-26| 999.31
#2012-03-27|1027.01
#2012-03-28|1020.37
#2012-03-29|1014.17
#2012-03-30|1002.64
#2012-04-02|1012.65
#2012-04-03| 999.10
#2012-04-04| 980.30
#2012-04-05| 971.41
#2012-04-06| .
#2012-04-09| 958.41
#2012-04-10| 967.99
#2012-04-11| 961.95
#2012-04-12| 966.12
#2012-04-13| 987.52
#2012-04-16| 974.29
#2012-04-17| 968.92
#2012-04-18| 982.73
#2012-04-19| 978.61
#2012-04-20| 972.49
#2012-04-23| 968.46
#2012-04-24| 957.12
#2012-04-25| 960.83
#2012-04-26| 968.36
#2012-04-27| 973.69
#2012-04-30| 980.70
#2012-05-01| 963.27
#2012-05-02| 970.09
#2012-05-03| 967.91
#2012-05-04| 970.46
#2012-05-07| 945.24
#2012-05-08| 951.21
#2012-05-09| 939.84
#2012-05-10| 937.06
#2012-05-11| 923.64
#2012-05-14| 923.61
#2012-05-15| 915.79
#2012-05-16| 897.76
#2012-05-17| 914.31
#2012-05-18| 890.95
#2012-05-21| 887.33
#2012-05-22| 894.19
#2012-05-23| 883.63
#2012-05-24| 889.81
#2012-05-25| 884.90
#2012-05-28| .
#2012-05-29| 895.19
#2012-05-30| 885.69
#2012-05-31| 885.85
#2012-06-01| 879.98
#2012-06-04| 867.61
#2012-06-05| 880.01
#2012-06-06| 888.55
#2012-06-07| 900.97
#2012-06-08| 884.27
#2012-06-11| 896.52
#2012-06-12| 891.26
#2012-06-13| 895.08
#2012-06-14| 899.40
#2012-06-15| 919.46
#2012-06-18| 930.25
#2012-06-19| 927.54
#2012-06-20| 941.08
#2012-06-21| 936.01
#2012-06-22| 929.43
#2012-06-25| 927.40
#2012-06-26| 919.37
#2012-06-27| 935.04
#2012-06-28| 957.77
#2012-06-29| 967.74
#2012-07-02| 973.38
#2012-07-03| 985.98
#2012-07-04| .
#2012-07-05| 987.29
#2012-07-06| 985.88
#2012-07-09| 973.01
#2012-07-10| 969.74
#2012-07-11| 973.78
#2012-07-12| 965.96
#2012-07-13| 963.89
#2012-07-16| 969.54
#2012-07-17| 970.29
#2012-07-18| 966.25
#2012-07-19| 979.35
#2012-07-20| 957.29
#2012-07-23| 936.85
#2012-07-24| 939.53
#2012-07-25| 932.41
#2012-07-26| 957.61
#2012-07-27| 969.14
#2012-07-30| 984.25
#2012-07-31| 980.48
#2012-08-01| 977.11
#2012-08-02| 982.58
#2012-08-03| 970.44
#2012-08-06| 984.05
#2012-08-07| 986.28
#2012-08-08| 986.30
#2012-08-09| 986.88
#2012-08-10| 985.75
#2012-08-13| 985.08
#2012-08-14| 980.38
#2012-08-15| 972.18
#2012-08-16| 978.97
#2012-08-17| 987.37
#2012-08-20| 984.74
#2012-08-21| 990.17
#2012-08-22| 988.01
#2012-08-23| 999.20
#2012-08-24| 983.84
#2012-08-27| 981.54
#2012-08-28| 973.28
#2012-08-29| 977.97
#2012-08-30| 974.30
#2012-08-31| 965.04
#2012-09-03| .
#2012-09-04| 960.63
#2012-09-05| 950.08
#2012-09-06| 951.57
#2012-09-07| 979.63
#2012-09-10| 983.35
#2012-09-11| 983.40
#2012-09-12| 994.67
#2012-09-13| 997.58
#2012-09-14|1014.45
#2012-09-17|1009.08
#2012-09-18|1012.95
#2012-09-19|1017.86
#2012-09-20|1006.55
#2012-09-21|1008.38
#2012-09-24|1010.05
#2012-09-25|1019.35
#2012-09-26|1008.15
#2012-09-27|1014.03
#2012-09-28|1004.17
#2012-10-01| 995.90
#2012-10-02| 992.26
#2012-10-03| 984.57
#2012-10-04| 999.31
#2012-10-05| 999.16
#2012-10-08|1001.45
#2012-10-09| 987.74
#2012-10-10| 975.06
#2012-10-11| 969.43
#2012-10-12| 974.54
#2012-10-15| 971.77
#2012-10-16| 980.58
#2012-10-17| 989.02
#2012-10-18| 998.32
#2012-10-19| 996.35
#2012-10-22| 993.83
#2012-10-23| 987.20
#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|1211.83
#2013-03-14|1219.98
#2013-03-15|1230.76
#2013-03-18|1206.00
#2013-03-19|1225.15
#2013-03-20|1217.10
#2013-03-21|1238.30
#2013-03-22|1223.16
#2013-03-25|1234.37
#2013-03-26|1229.73
#2013-03-27|1239.68
#2013-03-28|1237.10
#2013-03-29| .
#2013-04-01|1191.79
#2013-04-02|1208.61
#2013-04-03|1223.71
#2013-04-04|1233.57
#2013-04-05|1271.98
#2013-04-08|1293.95
#2013-04-09|1274.33
#2013-04-10|1305.58
#2013-04-11|1321.09
#2013-04-12|1324.44
#2013-04-15|1305.88
#2013-04-16|1276.42
#2013-04-17|1309.44
#2013-04-18|1296.72
#2013-04-19|1278.50
#2013-04-22|1294.20
#2013-04-23|1276.84
#2013-04-24|1288.80
#2013-04-25|1314.07
#2013-04-26|1329.26
#2013-04-29|1326.61
#2013-04-30|1341.27
#2013-05-01|1333.75
#2013-05-02|1335.52
#2013-05-03|1324.22
#2013-05-06|1322.13
#2013-05-07|1349.55
#2013-05-08|1355.79
#2013-05-09|1333.75
#2013-05-10|1331.31
#2013-05-13|1374.53
#2013-05-14|1351.33
#2013-05-15|1370.93
#2013-05-16|1342.60
#2013-05-17|1326.32
#2013-05-20|1328.26
#2013-05-21|1310.44
#2013-05-22|1305.49
#2013-05-23|1223.08
#2013-05-24|1223.40
#2013-05-27|1194.98
#2013-05-28|1192.66
#2013-05-29|1208.42
#2013-05-30|1168.99
#2013-05-31|1175.21
#2013-06-03|1141.89
#2013-06-04|1194.22
#2013-06-05|1182.83
#2013-06-06|1158.40
#2013-06-07|1161.65
#2013-06-10|1183.04
#2013-06-11|1206.47
#2013-06-12|1206.10
#2013-06-13|1181.72
#2013-06-14|1173.07
#2013-06-17|1193.59
#2013-06-18|1181.37
#2013-06-19|1215.38
#2013-06-20|1165.04
#2013-06-21|1178.21
#2013-06-24|1166.30
#2013-06-25|1164.52
#2013-06-26|1167.82
#2013-06-27|1181.75
#2013-06-28|1220.76
#2013-07-01|1235.97
#2013-07-02|1239.96
#2013-07-03|1249.36
#2013-07-04|1245.70
#2013-07-05|1251.95
#2013-07-08|1232.94
#2013-07-09|1257.26
#2013-07-10|1270.06
#2013-07-11|1288.46
#2013-07-12|1284.97
#2013-07-15|1280.67
#2013-07-16|1291.34
#2013-07-17|1289.98
#2013-07-18|1298.23
#2013-07-19|1302.01
#2013-07-22|1313.72
#2013-07-23|1318.03
#2013-07-24|1308.27
#2013-07-25|1291.91
#2013-07-26|1265.33
#2013-07-29|1232.49
#2013-07-30|1246.33
#2013-07-31|1230.44
#2013-08-01|1266.72
#2013-08-02|1302.64
#2013-08-05|1291.77
#2013-08-06|1302.11
#2013-08-07|1280.44
#2013-08-08|1279.55
#2013-08-09|1276.84
#2013-08-12|1263.86
#2013-08-13|1264.03
#2013-08-14|1274.77
#2013-08-15|1261.22
#2013-08-16|1253.16
#2013-08-19|1249.94
#2013-08-20|1237.27
#2013-08-21|1225.37
#2013-08-22|1214.85
#2013-08-23|1236.17
#2013-08-26|1230.30
#2013-08-27|1231.91
#2013-08-28|1208.94
#2013-08-29|1204.32
#2013-08-30|1193.01
#2013-09-02|1195.10
#2013-09-03|1223.92
#2013-09-04|1236.47
#2013-09-05|1228.99
#2013-09-06|1229.91
#2013-09-09|1248.40
#2013-09-10|1257.25
#2013-09-11|1258.88
#2013-09-12|1265.26
#2013-09-13|1260.61
#2013-09-16|1270.65
#2013-09-17|1266.53
#2013-09-18|1289.31
#2013-09-19|1309.62
#2013-09-20|1312.80
#2013-09-23|1321.30
#2013-09-24|1314.09
#2013-09-25|1318.41
#2013-09-26|1324.48
#2013-09-27|1326.23
#2013-09-30|1296.69
#2013-10-01|1298.28
#2013-10-02|1288.20
#2013-10-03|1285.00
#2013-10-04|1281.31
#2013-10-07|1268.81
#2013-10-08|1275.87
#2013-10-09|1286.87
#2013-10-10|1276.84
#2013-10-11|1300.58
#2013-10-14|1302.99
#2013-10-15|1294.64
#2013-10-16|1293.28
#2013-10-17|1316.40
#2013-10-18|1317.10
#2013-10-21|1313.69
#2013-10-22|1317.62
#2013-10-23|1307.77
#2013-10-24|1309.84
#2013-10-25|1286.15
#2013-10-28|1299.94
#2013-10-29|1287.75
#2013-10-30|1301.41
#2013-10-31|1286.08
#2013-11-01|1269.36
#2013-11-04|1272.35
#2013-11-05|1270.38
#2013-11-06|1278.38
#2013-11-07|1268.36
#2013-11-08|1260.37
#2013-11-11|1271.44
#2013-11-12|1287.76
#2013-11-13|1298.35
#2013-11-14|1303.28
#2013-11-15|1323.05
#2013-11-18|1334.19
#2013-11-19|1320.37
#2013-11-20|1314.40
#2013-11-21|1310.04
#2013-11-22|1307.40
#2013-11-25|1306.98
#2013-11-26|1312.64
#2013-11-27|1296.25
#2013-11-28|1302.64
#2013-11-29|1293.47
#2013-12-02|1291.00
#2013-12-03|1297.89
#2013-12-04|1274.71
#2013-12-05|1269.86
#2013-12-06|1264.38
#2013-12-09|1272.17
#2013-12-10|1272.89
#2013-12-11|1265.28
#2013-12-12|1254.61
#2013-12-13|1248.10
#2013-12-16|1242.33
#2013-12-17|1251.96
#2013-12-18|1268.66
#2013-12-19|1271.59
#2013-12-20|1272.45
#2013-12-23|1275.12
#2013-12-24|1269.39
#2013-12-25|1267.11
#2013-12-26|1283.27
#2013-12-27|1296.73
#2013-12-30|1313.06
#2013-12-31|1314.15
#2014-01-01|1314.15
#2014-01-02|1314.32
#2014-01-03|1316.31
#2014-01-06|1310.85
#2014-01-07|1298.84
#2014-01-08|1320.99
#2014-01-09|1308.59
#2014-01-10|1324.16
#2014-01-13|1331.36
#2014-01-14|1303.09
#2014-01-15|1309.03
#2014-01-16|1304.54
#2014-01-17|1311.32
#2014-01-20|1309.80
#2014-01-21|1300.74
#2014-01-22|1308.49
#2014-01-23|1302.11
#2014-01-24|1290.31
#2014-01-27|1254.87
#2014-01-28|1246.89
#2014-01-29|1275.15
#2014-01-30|1233.91
#2014-01-31|1240.21
#2014-02-03|1219.52
#2014-02-04|1174.88
#2014-02-05|1199.90
#2014-02-06|1187.28
#2014-02-07|1210.81
#2014-02-10|1214.20
#2014-02-11|1212.11
#2014-02-12|1218.25
#2014-02-13|1207.94
#2014-02-14|1195.79
#2014-02-17|1207.33
#2014-02-18|1244.29
#2014-02-19|1240.50
#2014-02-20|1214.68
#2014-02-21|1230.60
#2014-02-24|1222.42
#2014-02-25|1240.35
#2014-02-26|1225.81
#2014-02-27|1213.36
#2014-02-28|1200.99
#2014-03-03|1199.81
#2014-03-04|1197.22
#2014-03-05|1197.85
#2014-03-06|1209.89
#2014-03-07|1211.72
#2014-03-10|1203.27
#2014-03-11|1205.46
#2014-03-12|1188.54
#2014-03-13|1186.52
#2014-03-14|1165.25
#2014-03-17|1159.50
#2014-03-18|1162.90
#2014-03-19|1162.28
#2014-03-20|1134.41
#2014-03-21|1137.50
#2014-03-24|1149.98
#2014-03-25|1155.20
#2014-03-26|1160.92
#2014-03-27|1171.26
#2014-03-28|1183.06
#2014-03-31|1198.62
#2014-04-01|1201.62
#2014-04-02|1212.78
#2014-04-03|1216.80
#2014-04-04|1220.28
#2014-04-07|1199.37
#2014-04-08|1195.00
#2014-04-09|1175.98
#2014-04-10|1176.79
#2014-04-11|1162.12
#2014-04-14|1161.50
#2014-04-15|1168.40
#2014-04-16|1188.13
#2014-04-17|1186.35
#2014-04-18|1186.06
#2014-04-21|1180.24
#2014-04-22|1166.51
#2014-04-23|1177.03
#2014-04-24|1175.26
#2014-04-25|1176.63
#2014-04-28|1165.67
#2014-04-29|1166.64
#2014-04-30|1177.24
#2014-05-01|1196.91
#2014-05-02|1203.24
#2014-05-05|1204.29
#2014-05-06|1210.11
#2014-05-07|1178.29
#2014-05-08|1189.61
#2014-05-09|1195.41
#2014-05-12|1185.96
#2014-05-13|1207.78
#2014-05-14|1210.88
#2014-05-15|1210.67
#2014-05-16|1190.75
#2014-05-19|1185.93
#2014-05-20|1178.01
#2014-05-21|1172.08
#2014-05-22|1181.94
#2014-05-23|1191.24
#2014-05-26|1205.31
#2014-05-27|1200.69
#2014-05-28|1202.62
#2014-05-29|1208.78
#2014-05-30|1206.42
#2014-06-02|1217.16
#2014-06-03|1228.16
#2014-06-04|1225.43
#2014-06-05|1227.66
#2014-06-06|1236.29
#2014-06-09|1232.21
#2014-06-10|1236.71
#2014-06-11|1254.73
#2014-06-12|1261.33
#2014-06-13|1263.51
#2014-06-16|1258.24
#2014-06-17|1253.46
#2014-06-18|1268.92
#2014-06-19|1289.81
#2014-06-20|1282.87
#2014-06-23|1281.68
#2014-06-24|1277.48
#2014-06-25|1271.59
#2014-06-26|1276.61
#2014-06-27|1269.20
#2014-06-30|1277.36
#2014-07-01|1284.26
#2014-07-02|1289.54
#2014-07-03|1280.36
#2014-07-04|1288.25
#2014-07-07|1284.94
#2014-07-08|1283.52
#2014-07-09|1270.80
#2014-07-10|1263.12
#2014-07-11|1259.57
#2014-07-14|1259.08
#2014-07-15|1264.18
#2014-07-16|1266.07
#2014-07-17|1266.02
#2014-07-18|1257.84
#2014-07-21|1259.06
#2014-07-22|1261.86
#2014-07-23|1261.77
#2014-07-24|1258.31
#2014-07-25|1264.31
#2014-07-28|1277.10
#2014-07-29|1271.23
#2014-07-30|1270.41
#2014-07-31|1276.49
#2014-08-01|1273.44
#2014-08-04|1258.51
#2014-08-05|1243.62
#2014-08-06|1234.85
#2014-08-07|1244.04
#2014-08-08|1220.14
#2014-08-11|1237.20
#2014-08-12|1241.53
#2014-08-13|1246.50
#2014-08-14|1252.07
#2014-08-15|1251.10
#2014-08-18|1247.57
#2014-08-19|1251.84
#2014-08-20|1247.85
#2014-08-21|1256.88
#2014-08-22|1253.22
#2014-08-25|1258.14
#2014-08-26|1249.59
#2014-08-27|1251.45
#2014-08-28|1249.02
#2014-08-29|1247.84
#2014-09-01|1246.54
#2014-09-02|1250.26
#2014-09-03|1262.65
#2014-09-04|1257.23
#2014-09-05|1253.45
#2014-09-08|1257.63
#2014-09-09|1243.38
#2014-09-10|1248.03
#2014-09-11|1255.05
#2014-09-12|1255.09
#2014-09-15|1253.58
#2014-09-16|1240.78
#2014-09-17|1230.80
#2014-09-18|1233.40
#2014-09-19|1242.50
#2014-09-22|1246.22
#2014-09-23|1248.60
#2014-09-24|1247.80
#2014-09-25|1261.63
#2014-09-26|1248.11
#2014-09-29|1244.34
#2014-09-30|1233.01
#2014-10-01|1235.73
#2014-10-02|1215.70
#2014-10-03|1206.14
#2014-10-06|1221.80
#2014-10-07|1226.66
#2014-10-08|1215.24
#2014-10-09|1213.63
#2014-10-10|1190.80
#2014-10-13|1195.22
#2014-10-14|1177.00
#2014-10-15|1188.57
#2014-10-16|1160.04
#2014-10-17|1139.09
#2014-10-20|1168.73
#2014-10-21|1161.73
#2014-10-22|1175.78
#2014-10-23|1170.91
#2014-10-24|1174.90
#2014-10-27|1187.50
#2014-10-28|1188.07
#2014-10-29|1205.07
#2014-10-30|1211.10
#2014-10-31|1232.34
#2014-11-03|1216.35
#2014-11-04|1247.32
#2014-11-05|1240.27
#2014-11-06|1217.75
#2014-11-07|1226.17
#2014-11-10|1233.76
#2014-11-11|1225.99
#2014-11-12|1230.35
#2014-11-13|1234.58
#2014-11-14|1231.12
#2014-11-17|1216.89
#2014-11-18|1232.36
#2014-11-19|1227.24
#2014-11-20|1224.04
#2014-11-21|1235.10
#2014-11-24|1226.51
#2014-11-25|1236.58
#2014-11-26|1236.74
#2014-11-27|1221.19
#2014-11-28|1231.75
#2014-12-01|1231.66
#2014-12-02|1225.58
#2014-12-03|1220.23
#2014-12-04|1224.58
#2014-12-05|1216.23
#2014-12-08|1219.94
#2014-12-09|1240.74
#2014-12-10|1222.63
#2014-12-11|1204.18
#2014-12-12|1210.30
#2014-12-15|1195.35
#2014-12-16|1180.60
#2014-12-17|1177.16
#2014-12-18|1176.59
#2014-12-19|1206.85
#2014-12-22|1200.19
#2014-12-23|1194.17
#2014-12-24|1206.20
#2014-12-25|1205.21
#2014-12-26|1209.01
#2014-12-29|1207.45
#2014-12-30|1209.96
#2014-12-31|1205.37
#2015-01-01|1205.50
#2015-01-02|1202.30
#2015-01-05|1192.34
#2015-01-06|1169.43
#2015-01-07|1152.69
#2015-01-08|1162.09
#2015-01-09|1167.94
#2015-01-12|1169.67
#2015-01-13|1162.62
#2015-01-14|1161.85
#2015-01-15|1170.08
#2015-01-16|1155.09
#2015-01-19|1150.10
#2015-01-20|1164.57
#2015-01-21|1160.57
#2015-01-22|1155.90
#2015-01-23|1166.14
#2015-01-26|1160.74
#2015-01-27|1194.39
#2015-01-28|1187.86
#2015-01-29|1173.83
#2015-01-30|1178.56
#2015-02-02|1173.64
#2015-02-03|1164.55
#2015-02-04|1192.46
#2015-02-05|1197.92
#2015-02-06|1200.10
#2015-02-09|1211.19
#2015-02-10|1205.65
#2015-02-11|1196.08
#2015-02-12|1225.92
#2015-02-13|1233.74
#2015-02-16|1262.08
#2015-02-17|1253.94
#2015-02-18|1278.07
#2015-02-19|1306.21
#2015-02-20|1306.72
#2015-02-23|1295.94
#2015-02-24|1291.69
#2015-02-25|1301.27
#2015-02-26|1308.92
#2015-02-27|1306.04
#2015-03-02|1289.60
#2015-03-03|1290.88
#2015-03-04|1275.19
#2015-03-05|1281.43
#2015-03-06|1288.68
#2015-03-09|1283.85
#2015-03-10|1265.21
#2015-03-11|1261.22
#2015-03-12|1283.29
#2015-03-13|1293.63
#2015-03-16|1303.40
#2015-03-17|1299.86
#2015-03-18|1315.57
#2015-03-19|1299.22
#2015-03-20|1313.06
#2015-03-23|1317.72
#2015-03-24|1312.42
#2015-03-25|1320.58
#2015-03-26|1305.61
#2015-03-27|1296.22
#2015-03-30|1296.17
#2015-03-31|1276.17
#2015-04-01|1281.40
#2015-04-02|1305.69
#2015-04-03|1305.71
#2015-04-06|1299.49
#2015-04-07|1305.58
#2015-04-08|1316.69
#2015-04-09|1309.33
#2015-04-10|1304.62
#2015-04-13|1297.95
#2015-04-14|1324.01
#2015-04-15|1321.60
#2015-04-16|1363.73
#2015-04-17|1378.73
#2015-04-20|1374.08
#2015-04-21|1394.22
#2015-04-22|1422.45
#2015-04-23|1417.07
#2015-04-24|1421.50
#2015-04-27|1419.71
#2015-04-28|1431.10
#2015-04-29|1430.58
#2015-04-30|1407.97
#2015-05-01|1391.68
#2015-05-04|1390.37
#2015-05-05|1389.61
#2015-05-06|1397.38
#2015-05-07|1386.87
#2015-05-08|1424.60
#2015-05-11|1419.52
#2015-05-12|1421.37
#2015-05-13|1419.24
#2015-05-14|1394.60
#2015-05-15|1415.65
#2015-05-18|1446.90
#2015-05-19|1437.57
#2015-05-20|1432.59
#2015-05-21|1442.04
#2015-05-22|1436.66
#2015-05-25|1443.27
#2015-05-26|1422.55
#2015-05-27|1413.29
#2015-05-28|1435.90
#2015-05-29|1438.16
#2015-06-01|1448.45
#2015-06-02|1421.27
#2015-06-03|1417.17
#2015-06-04|1427.97
#2015-06-05|1401.66
#2015-06-08|1405.98
#2015-06-09|1394.83
#2015-06-10|1409.34
#2015-06-11|1414.88
#2015-06-12|1422.25
#2015-06-15|1416.89
#2015-06-16|1389.90
#2015-06-17|1378.30
#2015-06-18|1377.59
#2015-06-19|1388.87
#2015-06-22|1417.65
#2015-06-23|1436.56
#2015-06-24|1438.80
#2015-06-25|1437.26
#2015-06-26|1439.20
#2015-06-29|1413.31
#2015-06-30|1419.05
#2015-07-01|1416.76
#2015-07-02|1424.25
#2015-07-03|1444.15
#2015-07-06|1410.60
#2015-07-07|1424.80
#2015-07-08|1380.01
#2015-07-09|1372.57
#2015-07-10|1379.91
#2015-07-13|1395.25
#2015-07-14|1413.11
#2015-07-15|1415.20
#2015-07-16|1429.25
#2015-07-17|1437.69
#2015-07-20|1434.95
#2015-07-21|1449.40
#2015-07-22|1423.93
#2015-07-23|1432.87
#2015-07-24|1419.45
#2015-07-27|1418.96
#2015-07-28|1399.62
#2015-07-29|1403.40
#2015-07-30|1413.67
#2015-07-31|1423.74
#2015-08-03|1410.22
#2015-08-04|1412.19
#2015-08-05|1404.49
#2015-08-06|1412.16
#2015-08-07|1427.61
#2015-08-10|1427.85
#2015-08-11|1415.07
#2015-08-12|1399.27
#2015-08-13|1384.39
#2015-08-14|1383.45
#2015-08-17|1381.10
#2015-08-18|1390.77
#2015-08-19|1379.96
#2015-08-20|1356.36
#2015-08-21|1315.92
#2015-08-24|1253.69
#2015-08-25|1231.57
#2015-08-26|1268.14
#2015-08-27|1282.91
#2015-08-28|1320.54
#2015-08-31|1299.12
#2015-09-01|1276.24
#2015-09-02|1264.35
#2015-09-03|1257.11
#2015-09-04|1241.50
#2015-09-07|1239.03
#2015-09-08|1229.70
#2015-09-09|1291.09
#2015-09-10|1263.56
#2015-09-11|1278.00
#2015-09-14|1271.05
#2015-09-15|1265.20
#2015-09-16|1275.98
#2015-09-17|1277.53
#2015-09-18|1256.47
#2015-09-21|1248.13
#2015-09-22|1251.91
#2015-09-23|1240.33
#2015-09-24|1224.66
#2015-09-25|1243.98
#2015-09-28|1246.56
#2015-09-29|1203.93
#2015-09-30|1232.17
#2015-10-01|1257.46
#2015-10-02|1256.13
#2015-10-05|1253.90
#2015-10-06|1269.22
#2015-10-07|1291.00
#2015-10-08|1286.26
#2015-10-09|1300.18
#2015-10-12|1308.38
#2015-10-13|1285.78
#2015-10-14|1266.93
#2015-10-15|1290.40
#2015-10-16|1301.16
#2015-10-19|1288.52
#2015-10-20|1296.72
#2015-10-21|1314.48
#2015-10-22|1307.51
#2015-10-23|1323.56
#2015-10-26|1328.22
#2015-10-27|1317.32
#2015-10-28|1314.02
#2015-10-29|1300.94
#2015-10-30|1315.61
#2015-11-02|1287.15
#2015-11-03|1289.92
#2015-11-04|1293.73
#2015-11-05|1302.59
#2015-11-06|1292.31
#2015-11-09|1318.94
#2015-11-10|1321.53
#2015-11-11|1326.66
#2015-11-12|1313.74
#2015-11-13|1307.90
#2015-11-16|1293.74
#2015-11-17|1296.55
#2015-11-18|1292.89
#2015-11-19|1315.75
#2015-11-20|1312.44
#2015-11-23|1307.97
#2015-11-24|1308.00
#2015-11-25|1287.30
#2015-11-26|1291.38
#2015-11-27|1280.04
#2015-11-30|1258.25
#2015-12-01|1274.99
#2015-12-02|1271.45
#2015-12-03|1272.61
#2015-12-04|1261.37
#2015-12-07|1261.52
#2015-12-08|1248.21
#2015-12-09|1248.87
#2015-12-10|1247.33
#2015-12-11|1247.16
#2015-12-14|1235.04
#2015-12-15|1208.13
#2015-12-16|1241.49
#2015-12-17|1244.47
#2015-12-18|1230.41
#2015-12-21|1230.37
#2015-12-22|1236.79
#2015-12-23|1238.75
#2015-12-24|1246.18
#2015-12-25|1233.19
#2015-12-28|1242.86
#2015-12-29|1254.66
#2015-12-30|1251.08
#2015-12-31|1252.75
#2016-01-01|1252.75
#2016-01-04|1232.63
#2016-01-05|1236.54
#2016-01-06|1221.56
#2016-01-07|1198.53
#2016-01-08|1192.51
#2016-01-11|1188.42
#2016-01-12|1152.06
#2016-01-13|1176.26
#2016-01-14|1155.44
#2016-01-15|1150.37
#2016-01-18|1128.73
#2016-01-19|1117.96
#2016-01-20|1087.41
#2016-01-21|1051.21
#2016-01-22|1087.75
#2016-01-25|1097.18
#2016-01-26|1067.03
#2016-01-27|1098.22
#2016-01-28|1094.33
#2016-01-29|1074.12
#2016-02-01|1020.44
#2016-02-02|1017.13
#2016-02-03| 999.15
#2016-02-04|1010.11
#2016-02-05| 997.99
#2016-02-08|1007.10
#2016-02-09| 962.73
#2016-02-10| 927.41
#2016-02-11| 933.86
#2016-02-12| 906.26
#2016-02-15| 956.47
#2016-02-16| 972.53
#2016-02-17| 959.88
#2016-02-18| 980.70
#2016-02-19| 963.17
#2016-02-22| 956.19
#2016-02-23| 961.91
#2016-02-24| 967.84
#2016-02-25| 968.18
#2016-02-26| 961.69
#2016-02-29| 963.03
#2016-03-01| 960.62
#2016-03-02| 991.28
#2016-03-03|1042.11
#2016-03-04|1059.21
#2016-03-07|1058.21
#2016-03-08|1045.24
#2016-03-09|1026.63
#2016-03-10|1034.45
#2016-03-11|1058.45
#2016-03-14|1082.09
#2016-03-15|1083.06
#2016-03-16|1055.78
#2016-03-17|1085.15
#2016-03-18|1082.16
#2016-03-21|1077.42
#2016-03-22|1080.80
#2016-03-23|1067.52
#2016-03-24|1038.91
#2016-03-25|1045.23
#2016-03-28|1048.15
#2016-03-29|1043.78
#2016-03-30|1031.77
#2016-03-31|1042.22
#2016-04-01|1014.41
#2016-04-04|1021.85
#2016-04-05| 993.80
#2016-04-06| 994.62
#2016-04-07|1007.29
#2016-04-08|1012.19
#2016-04-11|1003.65
#2016-04-12|1033.85
#2016-04-13|1060.12
#2016-04-14|1091.41
#2016-04-15|1086.02
#2016-04-18|1058.36
#2016-04-19|1103.65
#2016-04-20|1102.06
#2016-04-21|1112.24
#2016-04-22|1131.14
#2016-04-25|1138.38
#2016-04-26|1115.00
#2016-04-27|1110.89
#2016-04-28|1079.67
#2016-04-29|1085.71
#2016-05-02|1058.92
#2016-05-03|1056.94
#2016-05-04|1047.98
#2016-05-05|1043.05
#2016-05-06|1037.87
#2016-05-09|1028.90
#2016-05-10|1040.42
#2016-05-11|1040.65
#2016-05-12|1042.51
#2016-05-13|1023.33
#2016-05-16|1027.24
#2016-05-17|1042.77
#2016-05-18|1057.55
#2016-05-19|1059.21
#2016-05-20|1059.12
#2016-05-23|1069.00
#2016-05-24|1053.52
#2016-05-25|1066.87
#2016-05-26|1070.02
#2016-05-27|1079.68
#2016-05-30|1074.39
#2016-05-31|1089.68
#2016-06-01|1088.53
#2016-06-02|1071.62
#2016-06-03|1089.80
#2016-06-06|1078.25
#2016-06-07|1092.53
#2016-06-08|1109.13
#2016-06-09|1090.57
#2016-06-10|1076.16
#2016-06-13|1046.31
#2016-06-14|1034.03
#2016-06-15|1036.21
#2016-06-16|1035.75
#2016-06-17|1042.14
#2016-06-20|1068.36
#2016-06-21|1074.20
#2016-06-22|1066.09
#2016-06-23|1076.35
#2016-06-24|1026.43
#2016-06-27|1015.83
#2016-06-28|1001.93
#2016-06-29|1021.64
#2016-06-30|1025.96
#2016-07-01|1031.46
#2016-07-04|1027.13
#2016-07-05|1023.54
#2016-07-06|1002.98
#2016-07-07|1004.63
#2016-07-08| 994.71
#2016-07-11|1013.66
#2016-07-12|1040.46
#2016-07-13|1071.95
#2016-07-14|1064.25
#2016-07-15|1089.98
#2016-07-18|1090.70
#2016-07-19|1088.22
#2016-07-20|1074.24
#2016-07-21|1089.31
#2016-07-22|1080.39
#2016-07-25|1079.41
#2016-07-26|1077.78
#2016-07-27|1077.58
#2016-07-28|1065.66
#2016-07-29|1126.93
#2016-08-01|1156.88
#2016-08-02|1128.18
#2016-08-03|1088.75
#2016-08-04|1109.16
#2016-08-05|1101.34
#2016-08-08|1139.77
#2016-08-09|1149.74
#2016-08-10|1153.50
#2016-08-11|1150.50
#2016-08-12|1146.06
#2016-08-15|1142.02
#2016-08-16|1137.28
#2016-08-17|1160.04
#2016-08-18|1151.07
#2016-08-19|1154.24
#2016-08-22|1151.68
#2016-08-23|1144.63
#2016-08-24|1144.52
#2016-08-25|1151.81
#2016-08-26|1141.93
#2016-08-29|1148.80
#2016-08-30|1156.30
#2016-08-31|1180.21
#2016-09-01|1197.29
#2016-09-02|1189.44
#2016-09-05|1194.92
#2016-09-06|1213.29
#2016-09-07|1206.26
#2016-09-08|1199.86
#2016-09-09|1189.65
#2016-09-12|1175.14
#2016-09-13|1152.41
#2016-09-14|1135.96
#2016-09-15|1122.64
#2016-09-16|1148.80
#2016-09-19|1153.38
#2016-09-20|1156.68
#2016-09-21|1224.11
#2016-09-22|1224.82
#2016-09-23|1211.18
#2016-09-26|1199.05
#2016-09-27|1192.28
#2016-09-28|1172.75
#2016-09-29|1175.35
#2016-09-30|1154.80
#2016-10-03|1173.71
#2016-10-04|1177.97
#2016-10-05|1179.43
#2016-10-06|1183.06
#2016-10-07|1185.92
#2016-10-10|1185.49
#2016-10-11|1181.77
#2016-10-12|1160.23
#2016-10-13|1155.98
#2016-10-14|1153.15
#2016-10-17|1158.73
#2016-10-18|1166.96
#2016-10-19|1176.53
#2016-10-20|1185.75
#2016-10-21|1191.39
#2016-10-24|1188.17
#2016-10-25|1197.32
#2016-10-26|1196.51
#2016-10-27|1193.70
#2016-10-28|1203.16
#2016-10-31|1209.72
#2016-11-01|1215.17
#2016-11-02|1202.20
#2016-11-03|1203.84
#2016-11-04|1190.88
#2016-11-07|1192.49
#2016-11-08|1196.11
#2016-11-09|1144.24
#2016-11-10|1207.00
#2016-11-11|1242.20
#2016-11-14|1239.46
#2016-11-15|1255.11
#2016-11-16|1291.87
#2016-11-17|1286.27
#2016-11-18|1271.78
#2016-11-21|1285.76
#2016-11-22|1285.66
#2016-11-23|1276.04
#2016-11-24|1271.54
#2016-11-25|1262.45
#2016-11-28|1283.19
#2016-11-29|1278.79
#2016-11-30|1268.02
#2016-12-01|1286.19
#2016-12-02|1322.51
#2016-12-05|1300.03
#2016-12-06|1320.40
#2016-12-07|1351.47
#2016-12-08|1367.97
#2016-12-09|1371.90
#2016-12-12|1359.44
#2016-12-13|1358.29
#2016-12-14|1362.22
#2016-12-15|1330.70
#2016-12-16|1350.48
#2016-12-19|1351.08
#2016-12-20|1330.00
#2016-12-21|1331.93
#2016-12-22|1322.57
#2016-12-23|1322.16
#2016-12-26|1311.91
#2016-12-27|1310.64
#2016-12-28|1304.52
#2016-12-29|1293.94
#2016-12-30|1292.83
#2017-01-02|1292.28
#2017-01-03|1284.82
#2017-01-04|1324.11
#2017-01-05|1344.70
#2017-01-06|1325.00
#2017-01-09|1324.10
#2017-01-10|1324.05
#2017-01-11|1326.14
#2017-01-12|1339.90
#2017-01-13|1335.60
#2017-01-16|1333.17
#2017-01-17|1333.99
#2017-01-18|1331.00
#2017-01-19|1328.12
#2017-01-20|1333.56
#2017-01-23|1341.94
#2017-01-24|1320.38
#2017-01-25|1327.41
#2017-01-26|1353.09
#2017-01-27|1364.08
#2017-01-30|1367.62
#2017-01-31|1358.66
#2017-02-01|1350.84
#2017-02-02|1345.36
#2017-02-03|1362.15
#2017-02-06|1379.37
#2017-02-07|1378.16
#2017-02-08|1385.63
#2017-02-09|1363.09
#2017-02-10|1388.04
#2017-02-13|1387.24
#2017-02-14|1369.02
#2017-02-15|1380.55
#2017-02-16|1395.79
#2017-02-17|1394.37
#2017-02-20|1394.30
#2017-02-21|1396.68
#2017-02-22|1403.56
#2017-02-23|1404.31
#2017-02-24|1401.22
#2017-02-27|1375.89
#2017-02-28|1383.23
#2017-03-01|1373.80
#2017-03-02|1381.05
#2017-03-03|1372.26
#2017-03-06|1377.66
#2017-03-07|1372.71
#2017-03-08|1367.92
#2017-03-09|1362.54
#2017-03-10|1377.85
#2017-03-13|1387.94
#2017-03-14|1386.45
#2017-03-15|1387.14
#2017-03-16|1397.29
#2017-03-17|1398.56
#2017-03-20|1398.19
#2017-03-21|1392.78
#2017-03-22|1361.07
#2017-03-23|1356.32
#2017-03-24|1372.91
#2017-03-27|1363.79
#2017-03-28|1381.35
#2017-03-29|1378.18
#2017-03-30|1368.23
#2017-03-31|1353.00
#2017-04-03|1352.00
#2017-04-04|1340.05
#2017-04-05|1326.82
#2017-04-06|1313.51
#2017-04-07|1316.92
#2017-04-10|1322.49
#2017-04-11|1327.33
#2017-04-12|1321.91
#2017-04-13|1318.40
#2017-04-14|1316.30
#2017-04-17|1320.79
#2017-04-18|1325.32
#2017-04-19|1322.97
#2017-04-20|1336.24
#2017-04-21|1349.59
#2017-04-24|1362.61
#2017-04-25|1373.74
#2017-04-26|1387.50
#2017-04-27|1389.18
#2017-04-28|1368.69
#2017-05-01|1369.36
#2017-05-02|1381.46
#2017-05-03|1385.97
#2017-05-04|1384.24
#2017-05-05|1384.39
#2017-05-08|1412.25
#2017-05-09|1398.12
#2017-05-10|1394.21
#2017-05-11|1415.14
#2017-05-12|1406.21
#2017-05-15|1398.46
#2017-05-16|1398.49
#2017-05-17|1395.78
#2017-05-18|1366.82
#2017-05-19|1373.75
#2017-05-22|1384.26
#2017-05-23|1382.14
#2017-05-24|1383.03
#2017-05-25|1385.83
#2017-05-26|1383.99
#2017-05-29|1383.87
#2017-05-30|1379.74
#2017-05-31|1374.86
#2017-06-01|1376.90
#2017-06-02|1420.39
#2017-06-05|1409.70
#2017-06-06|1417.89
#2017-06-07|1421.47
#2017-06-08|1422.84
#2017-06-09|1433.26
#2017-06-12|1439.75
#2017-06-13|1444.21
#2017-06-14|1452.46
#2017-06-15|1416.65
#2017-06-16|1422.75
#2017-06-19|1422.47
#2017-06-20|1421.12
#2017-06-21|1405.58
#2017-06-22|1413.14
#2017-06-23|1418.25
#2017-06-26|1412.08
#2017-06-27|1410.78
#2017-06-28|1435.80
#2017-06-29|1451.03
#2017-06-30|1447.53
#2017-07-03|1441.20
#2017-07-04|1442.32
#2017-07-05|1451.95
#2017-07-06|1445.34
#2017-07-07|1428.89
#2017-07-10|1430.85
#2017-07-11|1431.67
#2017-07-12|1432.40
#2017-07-13|1420.94
#2017-07-14|1438.53
#2017-07-17|1440.51
#2017-07-18|1441.37
#2017-07-19|1440.51
#2017-07-20|1437.40
#2017-07-21|1447.64
#2017-07-24|1443.95
#2017-07-25|1441.20
#2017-07-26|1449.26
#2017-07-27|1452.37
#2017-07-28|1447.53
#2017-07-31|1451.62
#2017-08-01|1476.67
#2017-08-02|1471.03
#2017-08-03|1468.03
#2017-08-04|1457.57
#2017-08-07|1460.55
#2017-08-08|1458.70
#2017-08-09|1450.90
#2017-08-10|1451.31
#2017-08-11|1445.46
#2017-08-14|1434.22
#2017-08-15|1433.75
#2017-08-16|1427.29
#2017-08-17|1429.45
#2017-08-18|1421.89
#2017-08-21|1412.24
#2017-08-22|1405.50
#2017-08-23|1406.53
#2017-08-24|1400.30
#2017-08-25|1411.40
#2017-08-28|1410.12
#2017-08-29|1408.61
#2017-08-30|1401.46
#2017-08-31|1414.13
#2017-09-01|1415.41
#2017-09-04|1399.69
#2017-09-05|1397.71
#2017-09-06|1382.66
#2017-09-07|1392.04
#2017-09-08|1388.72
#2017-09-11|1387.40
#2017-09-12|1393.70
#2017-09-13|1398.03
#2017-09-14|1394.16
#2017-09-15|1398.19
#2017-09-18|1401.52
#2017-09-19|1427.02
#2017-09-20|1429.42
#2017-09-21|1431.50
#2017-09-22|1446.48
#2017-09-25|1440.75
#2017-09-26|1434.94
#2017-09-27|1438.15
#2017-09-28|1450.90
#2017-09-29|1452.78
#2017-10-02|1450.82
#2017-10-03|1452.45
#2017-10-04|1449.68
#2017-10-05|1449.80
#2017-10-06|1463.73
#2017-10-09|1464.52
#2017-10-10|1474.50
#2017-10-11|1470.81
#2017-10-12|1467.71
#2017-10-13|1472.24
#2017-10-16|1488.11
#2017-10-17|1479.93
#2017-10-18|1470.33
#2017-10-19|1481.41
#2017-10-20|1466.48
#2017-10-23|1472.30
#2017-10-24|1482.17
#2017-10-25|1503.10
#2017-10-26|1503.22
#2017-10-27|1527.55
#2017-10-30|1530.81
#2017-10-31|1508.54
#2017-11-01|1513.16
#2017-11-02|1519.69
#2017-11-03|1517.16
#2017-11-06|1493.95
#2017-11-07|1507.08
#2017-11-08|1500.19
#2017-11-09|1502.83
#2017-11-10|1490.73
#2017-11-13|1477.90
#2017-11-14|1472.06
#2017-11-15|1460.96
#2017-11-16|1466.80
#2017-11-17|1475.85
#2017-11-20|1467.43
#2017-11-21|1478.95
#2017-11-22|1502.15
#2017-11-23|1505.97
#2017-11-24|1506.61
#2017-11-27|1509.17
#2017-11-28|1506.18
#2017-11-29|1525.17
#2017-11-30|1540.66
#2017-12-01|1533.43
#2017-12-04|1533.27
#2017-12-05|1543.40
#2017-12-06|1522.81
#2017-12-07|1513.40
#2017-12-08|1518.19
#2017-12-11|1540.40
#2017-12-12|1555.76
#2017-12-13|1587.05
#2017-12-14|1571.04
#2017-12-15|1557.74
#2017-12-18|1585.22
#2017-12-19|1577.65
#2017-12-20|1598.19
#2017-12-21|1582.76
#2017-12-22|1596.30
#2017-12-25|1587.60
#2017-12-26|1589.69
#2017-12-27|1589.74
#2017-12-28|1582.24
#2017-12-29|1591.88
#2018-01-01|1591.88
#2018-01-02|1603.58
#2018-01-03|1606.58
#2018-01-04|1637.09
#2018-01-05|1651.43
#2018-01-08|1660.47
#2018-01-09|1667.88
#2018-01-10|1690.58
#2018-01-11|1697.22
#2018-01-12|1694.39
#2018-01-15|1721.44
#2018-01-16|1714.64
#2018-01-17|1700.92
#2018-01-18|1680.10
#2018-01-19|1700.30
#2018-01-22|1690.67
#2018-01-23|1717.81
#2018-01-24|1714.55
#2018-01-25|1700.56
#2018-01-26|1686.08
#2018-01-29|1683.37
#2018-01-30|1672.48
#2018-01-31|1652.45
#2018-02-01|1688.67
#2018-02-02|1664.77
#2018-02-05|1641.23
#2018-02-06|1591.06
#2018-02-07|1583.11
#2018-02-08|1594.34
#2018-02-09|1569.52
#2018-02-12|1585.47
#2018-02-13|1588.72
#2018-02-14|1590.46
#2018-02-15|1619.71
#2018-02-16|1628.58
#2018-02-19|1657.13
#2018-02-20|1636.10
#2018-02-21|1621.77
#2018-02-22|1620.44
#2018-02-23|1638.51
#2018-02-26|1643.89
#2018-02-27|1639.08
#2018-02-28|1620.07
#2018-03-01|1600.21
#2018-03-02|1598.25
#2018-03-05|1580.81
#2018-03-06|1593.09
#2018-03-07|1573.94
#2018-03-08|1580.61
#2018-03-09|1569.60
#2018-03-12|1608.89
#2018-03-13|1610.29
#2018-03-14|1607.23
#2018-03-15|1595.60
#2018-03-16|1585.66
#2018-03-19|1576.05
#2018-03-20|1579.16
#2018-03-21|1581.08
#2018-03-22|1590.48
#2018-03-23|1548.81
#2018-03-26|1547.15
#2018-03-27|1575.17
#2018-03-28|1557.24
#2018-03-29|1560.54
#2018-03-30|1559.48
#2018-04-02|1547.69
#2018-04-03|1534.20
#2018-04-04|1518.07
#2018-04-05|1536.16
#2018-04-06|1539.82
#2018-04-09|1552.86
#2018-04-10|1562.32
#2018-04-11|1570.73
#2018-04-12|1560.73
#2018-04-13|1585.03
#2018-04-16|1586.67
#2018-04-17|1580.96
#2018-04-18|1589.66
#2018-04-19|1601.49
#2018-04-20|1595.91
#2018-04-23|1606.67
#2018-04-24|1624.15
#2018-04-25|1620.81
#2018-04-26|1616.57
#2018-04-27|1610.78
#2018-04-30|1620.12
#2018-05-01|1594.85
#2018-05-02|1592.52
#2018-05-03|1594.90
#2018-05-04|1584.90
#2018-05-07|1579.51
#2018-05-08|1584.64
#2018-05-09|1581.61
#2018-05-10|1588.86
#2018-05-11|1603.46
#2018-05-14|1604.92
#2018-05-15|1599.99
#2018-05-16|1593.44
#2018-05-17|1593.06
#2018-05-18|1593.19
#2018-05-21|1582.84
#2018-05-22|1581.20
#2018-05-23|1574.38
#2018-05-24|1572.25
#2018-05-25|1559.65
#2018-05-28|1559.92
#2018-05-29|1553.40
#2018-05-30|1514.96
#2018-05-31|1517.22
#2018-06-01|1517.86
#2018-06-04|1555.04
#2018-06-05|1552.89
#2018-06-06|1544.54
#2018-06-07|1559.16
#2018-06-08|1548.94
#2018-06-11|1548.65
#2018-06-12|1541.93
#2018-06-13|1535.75
#2018-06-14|1528.02
#2018-06-15|1508.71
#2018-06-18|1492.56
#2018-06-19|1479.19
#2018-06-20|1475.15
#2018-06-21|1445.33
#2018-06-22|1444.67
#2018-06-25|1440.60
#2018-06-26|1451.63
#2018-06-27|1438.91
#2018-06-28|1430.78
#2018-06-29|1436.75
#2018-07-02|1417.32
#2018-07-03|1416.32
#2018-07-04|1417.25
#2018-07-05|1406.59
#2018-07-06|1411.67
#2018-07-09|1428.85
#2018-07-10|1434.92
#2018-07-11|1422.53
#2018-07-12|1410.58
#2018-07-13|1419.79
#2018-07-16|1412.85
#2018-07-17|1422.83
#2018-07-18|1419.41
#2018-07-19|1425.03
#2018-07-20|1433.61
#2018-07-23|1469.48
#2018-07-24|1477.42
#2018-07-25|1488.32
#2018-07-26|1497.82
#2018-07-27|1505.68
#2018-07-30|1517.76
#2018-07-31|1483.86
#2018-08-01|1509.30
#2018-08-02|1495.23
#2018-08-03|1480.83
#2018-08-06|1468.62
#2018-08-07|1477.00
#2018-08-08|1488.25
#2018-08-09|1482.59
#2018-08-10|1462.48
#2018-08-13|1431.03
#2018-08-14|1437.44
#2018-08-15|1431.79
#2018-08-16|1432.60
#2018-08-17|1451.73
#2018-08-20|1453.42
#2018-08-21|1449.14
#2018-08-22|1448.43
#2018-08-23|1439.52
#2018-08-24|1443.56
#2018-08-27|1458.47
#2018-08-28|1464.69
#2018-08-29|1473.65
#2018-08-30|1469.14
#2018-08-31|1459.96
#2018-09-03|1449.31
#2018-09-04|1443.60
#2018-09-05|1426.02
#2018-09-06|1429.05
#2018-09-07|1421.40
#2018-09-10|1425.78
#2018-09-11|1422.53
#2018-09-12|1418.45
#2018-09-13|1430.79
#2018-09-14|1436.39
#2018-09-17|1432.23
#2018-09-18|1443.57
#2018-09-19|1460.85
#2018-09-20|1478.99
#2018-09-21|1506.72
#2018-09-24|1506.20
#2018-09-25|1509.26
#2018-09-26|1502.91
#2018-09-27|1492.11
#2018-09-28|1497.15
#2018-10-01|1493.83
#2018-10-02|1492.02
#2018-10-03|1476.70
#2018-10-04|1497.01
#2018-10-05|1506.32
#2018-10-08|1506.85
#2018-10-09|1487.99
#2018-10-10|1499.48
#2018-10-11|1447.18
#2018-10-12|1439.80
#2018-10-15|1424.08
#2018-10-16|1426.71
#2018-10-17|1446.72
#2018-10-18|1438.18
#2018-10-19|1432.56
#2018-10-22|1437.51
#2018-10-23|1410.44
#2018-10-24|1401.57
#2018-10-25|1374.76
#2018-10-26|1377.81
#2018-10-29|1367.04
#2018-10-30|1373.13
#2018-10-31|1395.09
#2018-11-01|1406.75
#2018-11-02|1420.21
#2018-11-05|1405.52
#2018-11-06|1414.31
#2018-11-07|1407.48
#2018-11-08|1425.50
#2018-11-09|1420.22
#2018-11-12|1410.20
#2018-11-13|1388.24
#2018-11-14|1393.48
#2018-11-15|1381.81
#2018-11-16|1386.94
#2018-11-19|1369.39
#2018-11-20|1366.91
#2018-11-21|1358.33
#2018-11-22|1355.52
#2018-11-23|1357.35
#2018-11-26|1354.29
#2018-11-27|1367.54
#2018-11-28|1363.13
#2018-11-29|1378.73
#2018-11-30|1372.54
#2018-12-03|1393.06
#2018-12-04|1376.90
#2018-12-05|1358.46
#2018-12-06|1345.93
#2018-12-07|1336.84
#2018-12-10|1313.74
#2018-12-11|1295.28
#2018-12-12|1310.54
#2018-12-13|1316.97
#2018-12-14|1301.87
#2018-12-17|1312.16
#2018-12-18|1300.57
#2018-12-19|1293.00
#2018-12-20|1277.23
#2018-12-21|1265.31
#2018-12-24|1269.18
#2018-12-25|1242.48
#2018-12-26|1241.72
#2018-12-27|1262.44
#2018-12-28|1267.03
#2018-12-31|1275.29
#2019-01-01|1275.29
#2019-01-02|1271.75
#2019-01-03|1279.11
#2019-01-04|1279.64
#2019-01-07|1296.23
#2019-01-08|1303.65
#2019-01-09|1320.73
#2019-01-10|1319.02
#2019-01-11|1323.90
#2019-01-14|1318.95
#2019-01-15|1335.32
#2019-01-16|1330.78
#2019-01-17|1335.22
#2019-01-18|1333.93
#2019-01-21|1341.20
#2019-01-22|1330.45
#2019-01-23|1322.39
#2019-01-24|1335.62
#2019-01-25|1342.54
#2019-01-28|1339.50
#2019-01-29|1338.44
#2019-01-30|1331.50
#2019-01-31|1351.12
#2019-02-01|1324.84
#2019-02-04|1330.23
#2019-02-05|1330.42
#2019-02-06|1330.69
#2019-02-07|1324.41
#2019-02-08|1309.28
#2019-02-11|1303.96
#2019-02-12|1319.71
#2019-02-13|1334.11
#2019-02-14|1334.48
#2019-02-15|1323.28
#2019-02-18|1346.52
#2019-02-19|1345.92
#2019-02-20|1347.23
#2019-02-21|1345.17
#2019-02-22|1336.13
#2019-02-25|1340.01
#2019-02-26|1333.65
#2019-02-27|1330.14
#2019-02-28|1321.70
#2019-03-01|1322.55
#2019-03-04|1325.31
#2019-03-05|1325.53
#2019-03-06|1322.09
#2019-03-07|1311.11
#2019-03-08|1287.91
#2019-03-11|1292.78
#2019-03-12|1307.21
#2019-03-13|1300.56
#2019-03-14|1299.85
#2019-03-15|1315.50
#2019-03-18|1323.09
#2019-03-19|1327.13
#2019-03-20|1326.70
#2019-03-21|1329.47
#2019-03-22|1333.40
#2019-03-25|1303.19
#2019-03-26|1317.33
#2019-03-27|1313.71
#2019-03-28|1301.57
#2019-03-29|1302.12
#2019-04-01|1322.39
#2019-04-02|1338.75
#2019-04-03|1349.35
#2019-04-04|1349.30
#2019-04-05|1353.51
#2019-04-08|1345.13
#2019-04-09|1345.67
#2019-04-10|1341.10
#2019-04-11|1326.42
#2019-04-12|1325.37
#2019-04-15|1340.00
#2019-04-16|1339.33
#2019-04-17|1350.72
#2019-04-18|1345.67
#2019-04-19|1339.45
#2019-04-22|1336.74
#2019-04-23|1339.74
#2019-04-24|1325.25
#2019-04-25|1328.57
#2019-04-26|1327.63
#2019-04-29|1337.00
#2019-04-30|1336.90
#2019-05-01|1338.86
#2019-05-02|1337.73
#2019-05-03|1342.57
#2019-05-06|1329.77
#2019-05-07|1329.09
#2019-05-08|1316.95
#2019-05-09|1299.15
#2019-05-10|1298.59
#2019-05-13|1285.94
#2019-05-14|1277.04
#2019-05-15|1280.56
#2019-05-16|1268.70
#2019-05-17|1267.91
#2019-05-20|1273.22
#2019-05-21|1270.28
#2019-05-22|1268.76
#2019-05-23|1267.20
#2019-05-24|1273.18
#2019-05-27|1272.81
#2019-05-28|1275.44
#2019-05-29|1260.41
#2019-05-30|1260.23
#2019-05-31|1250.53
#2019-06-03|1246.44
#2019-06-04|1252.56
#2019-06-05|1268.30
#2019-06-06|1263.51
#2019-06-07|1268.71
#2019-06-10|1268.56
#2019-06-11|1281.14
#2019-06-12|1274.11
#2019-06-13|1263.76
#2019-06-14|1262.18
#2019-06-17|1254.28
#2019-06-18|1256.44
#2019-06-19|1277.09
#2019-06-20|1287.66
#2019-06-21|1278.88
#2019-06-24|1281.64
#2019-06-25|1280.14
#2019-06-26|1274.17
#2019-06-27|1292.23
#2019-06-28|1290.77
#2019-07-01|1307.46
#2019-07-02|1308.07
#2019-07-03|1300.00
#2019-07-04|1304.11
#2019-07-05|1296.84
#2019-07-08|1289.52
#2019-07-09|1289.05
#2019-07-10|1292.16
#2019-07-11|1296.72
#2019-07-12|1301.80
#2019-07-15|1303.84
#2019-07-16|1297.42
#2019-07-17|1299.29
#2019-07-18|1285.77
#2019-07-19|1302.46
#2019-07-22|1300.58
#2019-07-23|1301.41
#2019-07-24|1301.78
#2019-07-25|1297.64
#2019-07-26|1291.80
#2019-07-29|1284.42
#2019-07-30|1284.68
#2019-07-31|1271.88
#2019-08-01|1282.61
#2019-08-02|1261.03
#2019-08-05|1242.34
#2019-08-06|1231.27
#2019-08-07|1237.58
#2019-08-08|1229.59
#2019-08-09|1229.41
#2019-08-12|1229.34
#2019-08-13|1203.17
#2019-08-14|1212.54
#2019-08-15|1200.16
#2019-08-16|1196.65
#2019-08-19|1209.78
#2019-08-20|1210.64
#2019-08-21|1200.66
#2019-08-22|1199.61
#2019-08-23|1203.20
#2019-08-26|1185.22
#2019-08-27|1190.13
#2019-08-28|1188.30
#2019-08-29|1189.06
#2019-08-30|1209.78
#2019-09-02|1204.75
#2019-09-03|1207.57
#2019-09-04|1209.44
#2019-09-05|1215.92
#2019-09-06|1226.99
#2019-09-09|1232.83
#2019-09-10|1264.84
#2019-09-11|1298.93
#2019-09-12|1300.03
#2019-09-13|1303.97
#2019-09-16|1306.12
#2019-09-17|1307.36
#2019-09-18|1294.41
#2019-09-19|1294.82
#2019-09-20|1305.36
#2019-09-23|1304.64
#2019-09-24|1303.83
#2019-09-25|1296.83
#2019-09-26|1304.87
#2019-09-27|1292.16
#2019-09-30|1286.36
#2019-10-01|1296.98
#2019-10-02|1291.58
#2019-10-03|1282.41
#2019-10-04|1271.06
#2019-10-07|1266.14
#2019-10-08|1271.43
#2019-10-09|1260.15
#2019-10-10|1252.09
#2019-10-11|1265.05
#2019-10-14|1272.94
#2019-10-15|1281.48
#2019-10-16|1291.21
#2019-10-17|1288.45
#2019-10-18|1286.35
#2019-10-21|1296.78
#2019-10-22|1299.88
#2019-10-23|1304.29
#2019-10-24|1317.55
#2019-10-25|1317.43
#2019-10-28|1314.89
#2019-10-29|1331.97
#2019-10-30|1329.87
#2019-10-31|1331.92
#2019-11-01|1329.56
#2019-11-04|1331.81
#2019-11-05|1345.44
#2019-11-06|1353.11
#2019-11-07|1351.04
#2019-11-08|1360.34
#2019-11-11|1358.68
#2019-11-12|1364.08
#2019-11-13|1356.93
#2019-11-14|1345.30
#2019-11-15|1354.12
#2019-11-18|1359.25
#2019-11-19|1357.52
#2019-11-20|1344.41
#2019-11-21|1337.18
#2019-11-22|1338.12
#2019-11-25|1342.93
#2019-11-26|1339.83
#2019-11-27|1340.50
#2019-11-28|1336.52
#2019-11-29|1329.40
#2019-12-02|1336.53
#2019-12-03|1333.83
#2019-12-04|1328.09
#2019-12-05|1336.41
#2019-12-06|1342.55
#2019-12-09|1348.60
#2019-12-10|1344.48
#2019-12-11|1338.56
#2019-12-12|1337.78
#2019-12-13|1372.09
#2019-12-16|1362.48
#2019-12-17|1371.26
#2019-12-18|1372.59
#2019-12-19|1372.80
#2019-12-20|1369.69
#2019-12-23|1366.36
#2019-12-24|1361.71
#2019-12-25|1356.46
#2019-12-26|1360.33
#2019-12-27|1365.08
#2019-12-30|1360.64
#2019-12-31|1364.19
#2020-01-01|1364.19
#2020-01-02|1366.64
#2020-01-03|1367.43
#2020-01-06|1344.93
#2020-01-07|1353.65
#2020-01-08|1336.48
#2020-01-09|1342.24
#2020-01-10|1340.31
#2020-01-13|1339.62
#2020-01-14|1336.17
#2020-01-15|1330.69
#2020-01-16|1325.91
#2020-01-17|1334.29
#2020-01-20|1335.70
#2020-01-21|1330.43
#2020-01-22|1332.31
#2020-01-23|1324.65
#2020-01-24|1320.22
#2020-01-27|1312.00
#2020-01-28|1298.45
#2020-01-29|1298.45
#2020-01-30|1293.99
#2020-01-31|1297.09
#2020-02-03|1285.05
#2020-02-04|1290.02
#2020-02-05|1294.50
#2020-02-06|1314.72
#2020-02-07|1303.65
#2020-02-10|1296.73
#2020-02-11|1298.27
#2020-02-12|1297.97
#2020-02-13|1291.78
#2020-02-14|1290.50
#2020-02-17|1280.81
#2020-02-18|1269.84
#2020-02-19|1256.40
#2020-02-20|1245.64
#2020-02-21|1247.19
#2020-02-24|1244.09
#2020-02-25|1228.37
#2020-02-26|1215.13
#2020-02-27|1206.96
#2020-02-28|1192.24
#2020-03-02|1189.46
#2020-03-03|1182.79
#2020-03-04|1167.37
#2020-03-05|1167.93
#2020-03-06|1139.55
#2020-03-09|1057.63
#2020-03-10|1068.63
#2020-03-11|1057.30
#2020-03-12| 998.41
#2020-03-13| 946.45
#2020-03-16| 942.51
#2020-03-17| 934.24
#2020-03-18| 923.47
#2020-03-19| 908.42
#2020-03-20| 920.56
#2020-03-23| 904.47
#2020-03-24| 950.46
#2020-03-25|1010.25
#2020-03-26|1017.17
#2020-03-27|1056.66
#2020-03-30|1029.25
#2020-03-31|1003.50
#2020-04-01| 978.26
#2020-04-02| 961.75
#2020-04-03| 948.76
#2020-04-06| 980.62
#2020-04-07|1009.36
#2020-04-08|1003.78
#2020-04-09|1009.46
#2020-04-10|1035.75
#2020-04-13|1026.48
#2020-04-14|1048.64
#2020-04-15|1024.56
#2020-04-16|1006.16
#2020-04-17|1012.31
#2020-04-20|1013.22
#2020-04-21|1001.26
#2020-04-22| 995.39
#2020-04-23|1010.30
#2020-04-24|1005.57
#2020-04-27|1034.77
#2020-04-28|1040.28
#2020-04-29|1046.43
#2020-04-30|1060.75
#2020-05-01|1038.42
#2020-05-04|1026.08
#2020-05-05|1029.88
#2020-05-06|1033.11
#2020-05-07|1022.74
#2020-05-08|1038.60
#2020-05-11|1038.64
#2020-05-12|1024.65
#2020-05-13|1027.24
#2020-05-14|1001.89
#2020-05-15|1004.01
#2020-05-18|1003.78
#2020-05-19|1033.09
#2020-05-20|1030.52
#2020-05-21|1026.20
#2020-05-22|1005.86
#2020-05-25|1013.65
#2020-05-26|1038.25
#2020-05-27|1058.06
#2020-05-28|1088.20
#2020-05-29|1070.79
#2020-06-01|1071.78
#2020-06-02|1089.82
#2020-06-03|1117.88
#2020-06-04|1118.48
#2020-06-05|1138.37
#2020-06-08|1184.45
#2020-06-09|1184.24
#2020-06-10|1176.76
#2020-06-11|1138.59
#2020-06-12|1111.97
#2020-06-15|1084.03
#2020-06-16|1128.04
#2020-06-17|1121.50
#2020-06-18|1117.75
#2020-06-19|1110.78
#2020-06-22|1104.38
#2020-06-23|1113.48
#2020-06-24|1102.79
#2020-06-25|1077.62
#2020-06-26|1090.08
#2020-06-29|1068.31
#2020-06-30|1070.29
#2020-07-01|1070.87
#2020-07-02|1080.52
#2020-07-03|1086.24
#2020-07-06|1106.22
#2020-07-07|1092.58
#2020-07-08|1083.41
#2020-07-09|1081.07
#2020-07-10|1067.01
#2020-07-13|1088.12
#2020-07-14|1087.62
#2020-07-15|1099.94
#2020-07-16|1100.81
#2020-07-17|1091.33
#2020-07-20|1095.92
#2020-07-21|1095.01
#2020-07-22|1084.11
#2020-07-23|1084.67
#2020-07-24|1086.57
#2020-07-27|1097.28
#2020-07-28|1092.36
#2020-07-29|1088.22
#2020-07-30|1067.05
#2020-07-31|1036.12
#2020-08-03|1041.59
#2020-08-04|1063.52
#2020-08-05|1064.76
#2020-08-06|1071.38
#2020-08-07|1067.41
#2020-08-10|1070.86
#2020-08-11|1106.11
#2020-08-12|1125.35
#2020-08-13|1134.85
#2020-08-14|1126.85
#2020-08-17|1124.30
#2020-08-18|1115.28
#2020-08-19|1114.72
#2020-08-20|1101.00
#2020-08-21|1098.11
#2020-08-24|1099.49
#2020-08-25|1120.58
#2020-08-26|1118.38
#2020-08-27|1102.25
#2020-08-28|1127.95
#2020-08-31|1119.05
#2020-09-01|1119.59
#2020-09-02|1116.72
#2020-09-03|1115.09
#2020-09-04|1117.59
#2020-09-07|1121.80
#2020-09-08|1124.93
#2020-09-09|1102.81
#2020-09-10|1114.38
#2020-09-11|1117.31
#2020-09-14|1132.26
#2020-09-15|1136.92
#2020-09-16|1133.38
#2020-09-17|1132.25
#2020-09-18|1138.61
#2020-09-21|1134.27
#2020-09-22|1125.65
#2020-09-23|1113.43
#2020-09-24|1098.06
#2020-09-25|1107.80
#2020-09-28|1125.02
#2020-09-29|1120.41
#2020-09-30|1092.68
#2020-10-01|1097.00
#2020-10-02|1100.13
#2020-10-05|1117.92
#2020-10-06|1124.84
#2020-10-07|1124.25
#2020-10-08|1126.08
#2020-10-09|1122.03
#2020-10-12|1127.08
#2020-10-13|1128.61
#2020-10-14|1117.32
#2020-10-15|1108.58
#2020-10-16|1109.37
#2020-10-19|1120.53
#2020-10-20|1110.30
#2020-10-21|1132.92
#2020-10-22|1127.66
#2020-10-23|1140.51
#2020-10-26|1133.39
#2020-10-27|1127.25
#2020-10-28|1113.07
#2020-10-29|1105.36
#2020-10-30|1096.56
#2020-11-02|1125.30
#2020-11-03|1137.45
#2020-11-04|1138.45
#2020-11-05|1151.16
#2020-11-06|1167.84
#2020-11-09|1160.04
#2020-11-10|1207.01
#2020-11-11|1233.14
#2020-11-12|1222.78
#2020-11-13|1208.79
#2020-11-16|1236.83
#2020-11-17|1259.34
#2020-11-18|1253.69
#2020-11-19|1244.04
#2020-11-20|1250.74
#2020-11-23|1252.86
#2020-11-24|1266.09
#2020-11-25|1267.43
#2020-11-26|1266.08
#2020-11-27|1260.83
#2020-11-30|1217.04
#2020-12-01|1221.78
#2020-12-02|1235.90
#2020-12-03|1244.91
#2020-12-04|1245.17
#2020-12-07|1234.09
#2020-12-08|1222.40
#2020-12-09|1228.46
#2020-12-10|1221.00
#2020-12-11|1234.82
#2020-12-14|1240.58
#2020-12-15|1234.40
#2020-12-16|1240.36
#2020-12-17|1234.57
#2020-12-18|1230.14
#2020-12-21|1232.28
#2020-12-22|1216.28
#2020-12-23|1207.27
#2020-12-24|1223.91
#2020-12-25|1225.67
#2020-12-28|1227.86
#2020-12-29|1230.29
#2020-12-30|1230.66
#2020-12-31|1227.57
#2021-01-01|1227.57
#2021-01-04|1221.70
#2021-01-05|1225.60
#2021-01-06|1242.40
#2021-01-07|1279.42
#2021-01-08|1306.51
#2021-01-11|1292.13
#2021-01-12|1297.96
#2021-01-13|1310.88
#2021-01-14|1318.27
#2021-01-15|1305.27
#2021-01-18|1291.59
#2021-01-19|1295.23
#2021-01-20|1286.80
#2021-01-21|1284.65
#2021-01-22|1270.61
#2021-01-25|1266.65
#2021-01-26|1255.22
#2021-01-27|1252.98
#2021-01-28|1244.26
#2021-01-29|1224.99
#2021-02-01|1240.20
#2021-02-02|1241.54
#2021-02-03|1261.21
#2021-02-04|1256.50
#2021-02-05|1276.92
#2021-02-08|1314.74
#2021-02-09|1313.25
#2021-02-10|1320.02
#2021-02-11|1320.86
#2021-02-12|1330.55
#2021-02-15|1345.08
#2021-02-16|1367.64
#2021-02-17|1369.23
#2021-02-18|1348.65
#2021-02-19|1344.03
#2021-02-22|1363.26
#2021-02-23|1365.24
#2021-02-24|1361.59
#2021-02-25|1381.00
#2021-02-26|1348.44
#2021-03-01|1364.17
#2021-03-02|1361.39
#2021-03-03|1375.66
#2021-03-04|1379.66
#2021-03-05|1373.38
#2021-03-08|1395.02
#2021-03-09|1424.82
#2021-03-10|1413.33
#2021-03-11|1427.23
#2021-03-12|1420.45
#2021-03-15|1446.58
#2021-03-16|1440.20
#2021-03-17|1442.14
#2021-03-18|1479.73
#2021-03-19|1500.85
#2021-03-22|1497.32
#2021-03-23|1471.78
#2021-03-24|1429.04
#2021-03-25|1453.14
#2021-03-26|1466.31
#2021-03-29|1458.54
#2021-03-30|1464.15
#2021-03-31|1435.78
#2021-04-01|1427.34
#2021-04-02|1419.81
#2021-04-05|1450.61
#2021-04-06|1433.19
#2021-04-07|1438.14
#2021-04-08|1416.68
#2021-04-09|1413.10
#2021-04-12|1416.42
#2021-04-13|1417.95
#2021-04-14|1416.06
#2021-04-15|1431.96
#2021-04-16|1426.60
#2021-04-19|1430.69
#2021-04-20|1425.32
#2021-04-21|1397.27
#2021-04-22|1410.83
#2021-04-23|1413.27
#2021-04-26|1420.01
#2021-04-27|1426.62
#2021-04-28|1431.63
#2021-04-29|1430.76
#2021-04-30|1425.25
#2021-05-03|1418.88
#2021-05-04|1414.79
#2021-05-05|1415.76
#2021-05-06|1459.15
#2021-05-07|1478.81
#2021-05-10|1489.99
#2021-05-11|1471.96
#2021-05-12|1451.31
#2021-05-13|1452.73
#2021-05-14|1458.34
#2021-05-17|1460.84
#2021-05-18|1489.53
#2021-05-19|1485.46
#2021-05-20|1480.11
#2021-05-21|1468.90
#2021-05-24|1486.36
#2021-05-25|1493.54
#2021-05-26|1481.55
#2021-05-27|1462.86
#2021-05-28|1490.11
#2021-05-31|1475.72
#2021-06-01|1488.29
#2021-06-02|1490.85
#2021-06-03|1486.96
#2021-06-04|1489.05
#2021-06-07|1487.51
#2021-06-08|1487.73
#2021-06-09|1468.94
#2021-06-10|1465.42
#2021-06-11|1452.13
#2021-06-14|1439.19
#2021-06-15|1446.28
#2021-06-16|1451.24
#2021-06-17|1444.93
#2021-06-18|1422.32
#2021-06-21|1394.34
#2021-06-22|1417.77
#2021-06-23|1407.93
#2021-06-24|1414.73
#2021-06-25|1427.48
#2021-06-28|1435.67
#2021-06-29|1412.93
#2021-06-30|1409.52
#2021-07-01|1401.98
#2021-07-02|1413.35
#2021-07-05|1408.66
#2021-07-06|1423.60
#2021-07-07|1392.54
#2021-07-08|1384.11
#2021-07-09|1376.42
#2021-07-12|1394.19
#2021-07-13|1412.54
#2021-07-14|1402.36
#2021-07-15|1394.52
#2021-07-16|1397.13
#2021-07-19|1377.93
#2021-07-20|1358.96
#2021-07-21|1359.79
#2021-07-22|1373.98
#2021-07-23|1371.13
#2021-07-26|1375.62
#2021-07-27|1391.89
#2021-07-28|1391.31
#2021-07-29|1400.65
#2021-07-30|1387.56
#2021-08-02|1406.20
#2021-08-03|1399.04
#2021-08-04|1401.33
#2021-08-05|1403.17
#2021-08-06|1402.38
#2021-08-09|1404.38
#2021-08-10|1412.18
#2021-08-11|1432.97
#2021-08-12|1435.49
#2021-08-13|1434.70
#2021-08-16|1424.44
#2021-08-17|1411.06
#2021-08-18|1413.41
#2021-08-19|1390.01
#2021-08-20|1385.96
#2021-08-23|1394.93
#2021-08-24|1402.02
#2021-08-25|1399.30
#2021-08-26|1409.10
#2021-08-27|1405.00
#2021-08-30|1407.30
#2021-08-31|1405.95
#2021-09-01|1424.59
#2021-09-02|1416.69
#2021-09-03|1429.99
#2021-09-06|1432.06
#2021-09-07|1432.43
#2021-09-08|1440.11
#2021-09-09|1433.73
#2021-09-10|1451.89
#2021-09-13|1457.78
#2021-09-14|1475.92
#2021-09-15|1462.21
#2021-09-16|1453.75
#2021-09-17|1455.15
#2021-09-20|1451.73
#2021-09-21|1439.58
#2021-09-22|1428.31
#2021-09-23|1427.42
#2021-09-24|1450.21
#2021-09-27|1468.41
#2021-09-28|1476.71
#2021-09-29|1461.14
#2021-09-30|1455.46
#2021-10-01|1432.79
#2021-10-04|1436.73
#2021-10-05|1432.23
#2021-10-06|1458.07
#2021-10-07|1455.47
#2021-10-08|1450.25
#2021-10-11|1453.73
#2021-10-12|1442.42
#2021-10-13|1440.60
#2021-10-14|1429.68
#2021-10-15|1442.37
#2021-10-18|1444.32
#2021-10-19|1444.69
#2021-10-20|1458.36
#2021-10-21|1455.62
#2021-10-22|1454.01
#2021-10-25|1450.89
#2021-10-26|1444.11
#2021-10-27|1444.31
#2021-10-28|1432.01
#2021-10-29|1418.47
#2021-11-01|1440.04
#2021-11-02|1443.30
#2021-11-03|1434.96
#2021-11-04|1451.83
#2021-11-05|1441.23
#2021-11-08|1448.77
#2021-11-09|1438.17
#2021-11-10|1427.32
#2021-11-11|1431.24
#2021-11-12|1438.89
#2021-11-15|1443.86
#2021-11-16|1436.52
#2021-11-17|1424.35
#2021-11-18|1421.34
#2021-11-19|1422.29
#2021-11-22|1409.87
#2021-11-23|1406.40
#2021-11-24|1411.73
#2021-11-25|1413.01
#2021-11-26|1404.11
#2021-11-29|1372.97
#2021-11-30|1344.43
#2021-12-01|1376.69
#2021-12-02|1384.08
#2021-12-03|1401.30
#2021-12-06|1403.46
#2021-12-07|1423.13
#2021-12-08|1422.58
#2021-12-09|1421.91
#2021-12-10|1416.46
#2021-12-13|1413.73
#2021-12-14|1415.57
#2021-12-15|1422.75
#2021-12-16|1436.73
#2021-12-17|1439.34
#2021-12-20|1406.38
#2021-12-21|1410.35
#2021-12-22|1411.98
#2021-12-23|1420.52
#2021-12-24|1419.81
#2021-12-27|1411.63
#2021-12-28|1424.57
#2021-12-29|1423.96
#2021-12-30|1415.73
#2021-12-31|1416.17
#2022-01-03|1415.87
#2022-01-04|1442.90
#2022-01-05|1458.44
#2022-01-06|1458.62
#2022-01-07|1489.77
#2022-01-10|1510.86
#2022-01-11|1539.22
#2022-01-12|1554.10
#2022-01-13|1570.34
#2022-01-14|1572.26
#2022-01-17|1565.54
#2022-01-18|1552.98
#2022-01-19|1539.27
#2022-01-20|1533.46
#2022-01-21|1528.45
#2022-01-24|1535.24
#2022-01-25|1514.15
#2022-01-26|1524.05
#2022-01-27|1509.35
#2022-01-28|1528.15
#2022-01-31|1520.00
#2022-02-01|1529.55
#2022-02-02|1553.69
#2022-02-03|1557.83
#2022-02-04|1574.74
#2022-02-07|1605.37
#2022-02-08|1620.00
#2022-02-09|1631.31
#2022-02-10|1627.30
#2022-02-11|1637.82
#2022-02-14|1638.11
#2022-02-15|1610.76
#2022-02-16|1635.83
#2022-02-17|1633.20
#2022-02-18|1611.74
#2022-02-21|1619.17
#2022-02-22|1594.27
#2022-02-23|1589.74
#2022-02-24|1550.55
#2022-02-25|1525.75
#2022-02-28|1523.26
#2022-03-01|1520.09
#2022-03-02|1471.69
#2022-03-03|1504.27
#2022-03-04|1484.17
#2022-03-07|1446.42
#2022-03-08|1399.76
#2022-03-09|1423.04
#2022-03-10|1467.11
#2022-03-11|1467.40
#2022-03-14|1475.34
#2022-03-15|1491.76
#2022-03-16|1503.64
#2022-03-17|1535.97
#2022-03-18|1530.29
#2022-03-21|1530.83
#2022-03-22|1549.94
#2022-03-23|1563.90
#2022-03-24|1553.38
#2022-03-25|1549.42
#2022-03-28|1541.25
#2022-03-29|1548.00
#2022-03-30|1548.64
#2022-03-31|1531.66
#2022-04-01|1524.20
#2022-04-04|1525.20
#2022-04-05|1504.26
#2022-04-06|1497.45
#2022-04-07|1481.24
#2022-04-08|1470.98
#2022-04-11|1478.81
#2022-04-12|1473.94
#2022-04-13|1468.73
#2022-04-14|1470.78
#2022-04-15|1473.08
#2022-04-18|1460.78
#2022-04-19|1451.47
#2022-04-20|1482.72
#2022-04-21|1480.76
#2022-04-22|1474.27
#2022-04-25|1454.45
#2022-04-26|1447.31
#2022-04-27|1416.55
#2022-04-28|1425.80
#2022-04-29|1444.39
#2022-05-02|1432.85
#2022-05-03|1436.32
#2022-05-04|1441.70
#2022-05-05|1436.35
#2022-05-06|1446.58
#2022-05-09|1431.22
#2022-05-10|1415.80
#2022-05-11|1388.57
#2022-05-12|1387.09
#2022-05-13|1391.88
#2022-05-16|1388.43
#2022-05-17|1379.32
#2022-05-18|1395.68
#2022-05-19|1384.01
#2022-05-20|1395.98
#2022-05-23|1405.09
#2022-05-24|1410.72
#2022-05-25|1403.65
#2022-05-26|1414.85
#2022-05-27|1424.08
#2022-05-30|1429.74
#2022-05-31|1414.05
#2022-06-01|1424.32
#2022-06-02|1412.62
#2022-06-03|1409.35
#2022-06-06|1402.75
#2022-06-07|1400.81
#2022-06-08|1384.15
#2022-06-09|1381.68
#2022-06-10|1365.29
#2022-06-13|1348.56
#2022-06-14|1347.37
#2022-06-15|1349.17
#2022-06-16|1368.68
#2022-06-17|1334.55
#2022-06-20|1333.67
#2022-06-21|1347.15
#2022-06-22|1335.69
#2022-06-23|1340.89
#2022-06-24|1332.34
#2022-06-27|1333.65
#2022-06-28|1337.29
#2022-06-29|1325.32
#2022-06-30|1317.38
#2022-07-01|1314.86
#2022-07-04|1319.98
#2022-07-05|1324.95
#2022-07-06|1290.11
#2022-07-07|1297.18
#2022-07-08|1308.71
#2022-07-11|1312.27
#2022-07-12|1306.39
#2022-07-13|1301.94
#2022-07-14|1272.41
#2022-07-15|1253.78
#2022-07-18|1270.61
#2022-07-19|1286.08
#2022-07-20|1310.46
#2022-07-21|1310.13
#2022-07-22|1324.37
#2022-07-25|1324.35
#2022-07-26|1331.99
#2022-07-27|1331.63
#2022-07-28|1352.05
#2022-07-29|1353.22
#2022-08-01|1373.75
#2022-08-02|1354.62
#2022-08-03|1337.17
#2022-08-04|1344.86
#2022-08-05|1337.57
#2022-08-08|1354.91
#2022-08-09|1345.55
#2022-08-10|1368.08
#2022-08-11|1374.20
#2022-08-12|1378.50
#2022-08-15|1378.38
#2022-08-16|1362.34
#2022-08-17|1365.76
#2022-08-18|1356.91
#2022-08-19|1339.97
#2022-08-22|1340.79
#2022-08-23|1336.75
#2022-08-24|1341.96
#2022-08-25|1351.53
#2022-08-26|1347.92
#2022-08-29|1323.49
#2022-08-30|1330.37
#2022-08-31|1329.05
#2022-09-01|1306.68
#2022-09-02|1305.42
#2022-09-05|1300.40
#2022-09-06|1288.51
#2022-09-07|1266.98
#2022-09-08|1292.12
#2022-09-09|1310.74
#2022-09-12|1312.01
#2022-09-13|1310.33
#2022-09-14|1308.71
#2022-09-15|1304.85
#2022-09-16|1321.95
#2022-09-19|1317.31
#2022-09-20|1322.80
#2022-09-21|1314.40
#2022-09-22|1314.05
#2022-09-23|1304.56
#2022-09-26|1258.37
#2022-09-27|1253.92
#2022-09-28|1238.40
#2022-09-29|1247.14
#2022-09-30|1236.30
#2022-10-03|1231.90
#2022-10-04|1261.85
#2022-10-05|1266.60
#2022-10-06|1270.15
#2022-10-07|1259.05
#2022-10-10|1249.71
#2022-10-11|1243.98
#2022-10-12|1237.74
#2022-10-13|1227.54
#2022-10-14|1247.34
#2022-10-17|1238.72
#2022-10-18|1249.63
#2022-10-19|1251.28
#2022-10-20|1252.31
#2022-10-21|1243.75
#2022-10-24|1252.14
#2022-10-25|1268.90
#2022-10-26|1277.89
#2022-10-27|1265.42
#2022-10-28|1265.88
#2022-10-31|1274.86
#2022-11-01|1281.39
#2022-11-02|1291.02
#2022-11-03|1276.92
#2022-11-04|1290.99
#2022-11-07|1301.44
#2022-11-08|1318.57
#2022-11-09|1323.02
#2022-11-10|1352.19
#2022-11-11|1383.26
#2022-11-14|1369.44
#2022-11-15|1398.70
#2022-11-16|1394.15
#2022-11-17|1390.52
#2022-11-18|1396.96
#2022-11-21|1385.11
#2022-11-22|1405.00
#2022-11-23|1414.15
#2022-11-24|1448.25
#2022-11-25|1447.77
#2022-11-28|1431.69
#2022-11-29|1454.81
#2022-11-30|1450.82
#2022-12-01|1469.33
#2022-12-02|1453.54
#2022-12-05|1447.97
#2022-12-06|1444.32
#2022-12-07|1446.23
#2022-12-08|1444.21
#2022-12-09|1457.38
#2022-12-12|1456.23
#2022-12-13|1479.40
#2022-12-14|1478.34
#2022-12-15|1456.93
#2022-12-16|1456.83
#2022-12-19|1467.57
#2022-12-20|1552.91
#2022-12-21|1572.44
#2022-12-22|1589.46
#2022-12-23|1601.26
#2022-12-26|1587.28
#2022-12-27|1608.06
#2022-12-28|1598.24
#2022-12-29|1583.30
#2022-12-30|1598.15
#2023-01-02|1594.02
#2023-01-03|1605.11
#2023-01-04|1630.14
#2023-01-05|1617.33
#2023-01-06|1632.91
#2023-01-09|1650.42
#2023-01-10|1634.02
#2023-01-11|1638.21
#2023-01-12|1700.49
#2023-01-13|1762.92
#2023-01-16|1731.16
#2023-01-17|1722.58
#2023-01-18|1717.99
#2023-01-19|1692.30
#2023-01-20|1696.96
#2023-01-23|1693.93
#2023-01-24|1718.33
#2023-01-25|1737.23
#2023-01-26|1733.28
#2023-01-27|1763.69
#2023-01-30|1757.72
#2023-01-31|1725.30
#2023-02-01|1733.18
#2023-02-02|1718.19
#2023-02-03|1700.09
#2023-02-06|1664.23
#2023-02-07|1703.32
#2023-02-08|1716.83
#2023-02-09|1711.09
#2023-02-10|1723.66
#2023-02-13|1709.75
#2023-02-14|1710.36
#2023-02-15|1689.19
#2023-02-16|1690.24
#2023-02-17|1695.22
#2023-02-20|1712.09
#2023-02-21|1700.51
#2023-02-22|1692.13
#2023-02-23|1681.39
#2023-02-24|1656.90
#2023-02-27|1664.36
#2023-02-28|1666.27
#2023-03-01|1662.79
#2023-03-02|1642.36
#2023-03-03|1654.57
#2023-03-06|1669.59
#2023-03-07|1676.87
#2023-03-08|1669.13
#2023-03-09|1688.26
#2023-03-10|1635.59
#2023-03-13|1603.04
#2023-03-14|1510.33
#2023-03-15|1558.92
#2023-03-16|1519.28
#2023-03-17|1540.22
#2023-03-20|1518.88
#2023-03-21|1521.68
#2023-03-22|1551.40
#2023-03-23|1560.00
#2023-03-24|1543.81
#2023-03-27|1531.75
#2023-03-28|1563.13
#2023-03-29|1560.34
#2023-03-30|1557.81
#2023-03-31|1564.45
#2023-04-03|1584.98
#2023-04-04|1602.75
#2023-04-05|1590.88
#2023-04-06|1567.66
#2023-04-07|1581.95
#2023-04-10|1570.07
#2023-04-11|1575.49
#2023-04-12|1581.49
#2023-04-13|1589.21
#2023-04-14|1586.71
#2023-04-17|1596.40
#2023-04-18|1611.32
#2023-04-19|1621.27
#2023-04-20|1628.11
#2023-04-21|1604.66
#2023-04-24|1592.35
#2023-04-25|1601.83
#2023-04-26|1582.96
#2023-04-27|1588.47
#2023-04-28|1574.98
#2023-05-01|1580.92
#2023-05-02|1582.27
#2023-05-03|1585.72
#2023-05-04|1598.40
#2023-05-05|1590.59
#2023-05-08|1583.63
#2023-05-09|1597.21
#2023-05-10|1601.16
#2023-05-11|1603.79
#2023-05-12|1585.28
#2023-05-15|1596.33
#2023-05-16|1602.13
#2023-05-17|1600.50
#2023-05-18|1602.57
#2023-05-19|1593.79
#2023-05-22|1590.51
#2023-05-23|1593.33
#2023-05-24|1592.01
#2023-05-25|1570.44
#2023-05-26|1557.33
#2023-05-29|1574.12
#2023-05-30|1577.09
#2023-05-31|1569.35
#2023-06-01|1592.69
#2023-06-02|1599.42
#2023-06-05|1615.05
#2023-06-06|1607.04
#2023-06-07|1596.91
#2023-06-08|1609.13
#2023-06-09|1617.25
#2023-06-12|1611.38
#2023-06-13|1610.83
#2023-06-14|1634.12
#2023-06-15|1622.97
#2023-06-16|1617.89
#2023-06-19|1620.15
#2023-06-20|1611.89
#2023-06-21|1614.52
#2023-06-22|1636.64
#2023-06-23|1606.11
#2023-06-26|1598.37
#2023-06-27|1604.19
#2023-06-28|1619.26
#2023-06-29|1625.34
#2023-06-30|1630.77
#2023-07-03|1647.53
#2023-07-04|1677.98
#2023-07-05|1663.67
#2023-07-06|1638.77
#2023-07-07|1646.11
#2023-07-10|1651.59
#2023-07-11|1656.32
#2023-07-12|1695.04
#2023-07-13|1705.69
#2023-07-14|1707.67
#2023-07-17|1704.53
#2023-07-18|1731.17
#2023-07-19|1732.37
#2023-07-20|1717.86
#2023-07-21|1704.98
#2023-07-24|1689.17
#2023-07-25|1706.51
#2023-07-26|1719.07
#2023-07-27|1736.08
#2023-07-28|1797.53
#2023-07-31|1803.34
#2023-08-01|1782.03
#2023-08-02|1755.07
#2023-08-03|1750.52
#2023-08-04|1774.04
#2023-08-07|1764.09
#2023-08-08|1754.14
#2023-08-09|1723.52
#2023-08-10|1734.62
#2023-08-11|1726.93
#2023-08-14|1710.40
#2023-08-15|1714.14
#2023-08-16|1676.88
#2023-08-17|1684.31
#2023-08-18|1683.28
#2023-08-21|1668.19
#2023-08-22|1705.44
#2023-08-23|1721.31
#2023-08-24|1725.04
#2023-08-25|1713.00
#2023-08-28|1733.36
#2023-08-29|1740.03
#2023-08-30|1757.86
#2023-08-31|1762.30
#2023-09-01|1774.24
#2023-09-04|1800.63
#2023-09-05|1784.03
#2023-09-06|1800.46
#2023-09-07|1800.92
#2023-09-08|1779.53
#2023-09-11|1850.74
#2023-09-12|1850.01
#2023-09-13|1871.95
#2023-09-14|1889.40
#2023-09-15|1877.65
#2023-09-18|1874.61
#2023-09-19|1893.15
#2023-09-20|1879.06
#2023-09-21|1884.29
#2023-09-22|1895.26
#2023-09-25|1856.14
#2023-09-26|1863.86
#2023-09-27|1856.73
#2023-09-28|1857.65
#2023-09-29|1833.94
#2023-10-02|1840.50
#2023-10-03|1829.52
#2023-10-04|1770.14
#2023-10-05|1817.29
#2023-10-06|1817.48
#2023-10-09|1823.33
#2023-10-10|1856.23
#2023-10-11|1846.92
#2023-10-12|1853.51
#2023-10-13|1822.31
#2023-10-16|1815.14
#2023-10-17|1820.67
#2023-10-18|1839.75
#2023-10-19|1816.99
#2023-10-20|1807.67
#2023-10-23|1794.24
#2023-10-24|1788.34
#2023-10-25|1803.91
#2023-10-26|1783.49
#2023-10-27|1814.85
#2023-10-30|1790.51
#2023-10-31|1794.44
#2023-11-01|1836.17
#2023-11-02|1841.00
#2023-11-03|1870.22
#2023-11-06|1861.24
#2023-11-07|1833.02
#2023-11-08|1765.69
#2023-11-09|1778.69
#2023-11-10|1786.65
#2023-11-13|1789.55
#2023-11-14|1819.80
#2023-11-15|1806.93
#2023-11-16|1817.73
#2023-11-17|1834.48
#2023-11-20|1852.50
#2023-11-21|1844.80
#2023-11-22|1837.21
#2023-11-23|1839.23
#2023-11-24|1833.98
#2023-11-27|1856.13
#2023-11-28|1865.28
#2023-11-29|1836.25
#2023-11-30|1834.54
#2023-12-01|1846.64
#2023-12-04|1828.16
#2023-12-05|1815.94
#2023-12-06|1828.56
#2023-12-07|1856.18
#2023-12-08|1862.37
#2023-12-11|1858.63
#2023-12-12|1851.88
#2023-12-13|1866.52
#2023-12-14|1855.65
#2023-12-15|1833.40
#2023-12-18|1809.38
#2023-12-19|1796.54
#2023-12-20|1799.52
#2023-12-21|1802.75
#2023-12-22|1834.94
#2023-12-25|1829.58
#2023-12-26|1827.09
#2023-12-27|1847.08
#2023-12-28|1870.98
#2023-12-29|1878.26
#2024-01-01|1878.26
#2024-01-02|1860.70
#2024-01-03|1836.51
#2024-01-04|1843.33
#2024-01-05|1871.80
#2024-01-08|1873.65
#2024-01-09|1866.88
#2024-01-10|1848.73
#2024-01-11|1871.42
#2024-01-12|1866.20
#2024-01-15|1887.48
#2024-01-16|1853.48
#2024-01-17|1832.26
#2024-01-18|1836.97
#2024-01-19|1841.49
#2024-01-22|1856.86
#2024-01-23|1860.60
#2024-01-24|1930.06
#2024-01-25|1922.05
#2024-01-26|1894.16
#2024-01-29|1920.85
#2024-01-30|1910.86
#2024-01-31|1959.06
#2024-02-01|1959.53
#2024-02-02|1960.41
#2024-02-05|1969.67
#2024-02-06|1944.88
#2024-02-07|1962.92
#2024-02-08|1937.91
#2024-02-09|1935.24
#2024-02-12|1934.56
#2024-02-13|1945.99
#2024-02-14|1936.67
#2024-02-15|1941.80
#2024-02-16|1987.70
#2024-02-19|2033.85
#2024-02-20|2021.49
#2024-02-21|2008.00
#2024-02-22|2016.72
#2024-02-23|2017.50
#2024-02-26|2020.51
#2024-02-27|2047.31
#2024-02-28|2035.06
#2024-02-29|2059.16
#2024-03-01|2081.89
#2024-03-04|2081.88
#2024-03-05|2105.51
#2024-03-06|2135.06
#2024-03-07|2172.39
#2024-03-08|2217.92
#2024-03-11|2161.82
#2024-03-12|2127.07
#2024-03-13|2141.20
#2024-03-14|2144.70
#2024-03-15|2117.38
#2024-03-18|2138.76
#2024-03-19|2113.54
#2024-03-20|2107.67
#2024-03-21|2173.12
#2024-03-22|2194.89
#2024-03-25|2161.37
#2024-03-26|2158.16
#2024-03-27|2165.74
#2024-03-28|2139.33
#2024-03-29|2154.67
#2024-04-01|2099.15
#2024-04-02|2096.38
#2024-04-03|2104.96
#2024-04-04|2139.10
#2024-04-05|2117.07
#2024-04-08|2135.82
#2024-04-09|2140.99
#2024-04-10|2122.39
#2024-04-11|2144.10
#2024-04-12|2134.84
#2024-04-15|2113.72
#2024-04-16|2062.32
#2024-04-17|2047.12
#2024-04-18|2084.76
#2024-04-19|2065.80
#2024-04-22|2122.79
#2024-04-23|2139.35
#2024-04-24|2147.04
#2024-04-25|2131.18
#2024-04-26|2133.41
#2024-04-29|2142.04
#2024-04-30|2153.30
#2024-05-01|2140.01
#2024-05-02|2165.16
#2024-05-03|2185.63
#2024-05-06|2175.86
#2024-05-07|2170.28
#2024-05-08|2152.68
#2024-05-09|2172.48
#2024-05-10|2195.26
#2024-05-13|2213.24
#2024-05-14|2206.62
#2024-05-15|2224.37
#2024-05-16|2213.30
#2024-05-17|2240.88
#2024-05-20|2258.87
#2024-05-21|2245.10
#2024-05-22|2230.72
#2024-05-23|2226.29
#2024-05-24|2223.93
#2024-05-27|2244.83
#2024-05-28|2266.10
#2024-05-29|2254.33
#2024-05-30|2261.02
#2024-05-31|2296.73
#2024-06-03|2338.66
#2024-06-04|2314.79
#2024-06-05|2255.92
#2024-06-06|2263.49
#2024-06-07|2253.58
#2024-06-10|2269.45
#2024-06-11|2250.76
#2024-06-12|2258.10
#2024-06-13|2226.76
#2024-06-14|2206.95
#2024-06-17|2178.82
#2024-06-18|2185.52
#2024-06-19|2205.77
#2024-06-20|2189.83
#2024-06-21|2180.12
#2024-06-24|2198.05
#2024-06-25|2247.77
#2024-06-26|2247.06
#2024-06-27|2256.32
#2024-06-28|2293.57
#2024-07-01|2305.68
#2024-07-02|2355.31
#2024-07-03|2360.22
#2024-07-04|2398.75
#2024-07-05|2381.58
#2024-07-08|2360.81
#2024-07-09|2342.75
#2024-07-10|2359.06
#2024-07-11|2397.82
#2024-07-12|2381.12
#2024-07-15|2374.48
#2024-07-16|2382.16
#2024-07-17|2406.98
#2024-07-18|2399.96
#2024-07-19|2386.18
#2024-07-22|2378.30
#2024-07-23|2419.10
#2024-07-24|2416.71
#2024-07-25|2343.88
#2024-07-26|2358.36
#2024-07-29|2390.68
#2024-07-30|2354.81
#2024-07-31|2475.24
#2024-08-01|2475.41
#2024-08-02|2309.77
#2024-08-05|2035.21
#2024-08-06|2063.95
#2024-08-07|2154.74
#2024-08-08|2120.68
#2024-08-09|2165.80
#2024-08-12|2156.62
#2024-08-13|2214.18
#2024-08-14|2245.00
#2024-08-15|2268.23
#2024-08-16|2349.28
#2024-08-19|2364.44
#2024-08-20|2382.97
#2024-08-21|2369.18
#2024-08-22|2339.51
#2024-08-23|2372.17
#2024-08-26|2356.24
#2024-08-27|2357.16
#2024-08-28|2349.90
#2024-08-29|2339.52
#2024-08-30|2345.33
#2024-09-02|2352.00
#2024-09-03|2417.25
#2024-09-04|2340.40
#2024-09-05|2332.07
#2024-09-06|2338.95
#2024-09-09|2302.27
#2024-09-10|2309.42
#2024-09-11|2282.49
#2024-09-12|2306.09
#2024-09-13|2330.42
#2024-09-16|2332.64
#2024-09-17|2288.87
#2024-09-18|2295.76
#2024-09-19|2321.08
#2024-09-20|2332.66
#2024-09-23|2347.17
#2024-09-24|2335.63
#2024-09-25|2277.95
#2024-09-26|2324.66
#2024-09-27|2328.55
#2024-09-30|2350.45
#2024-10-01|2363.00
#2024-10-02|2303.66
#2024-10-03|2288.71
#2024-10-04|2295.68
#2024-10-07|2364.56
#2024-10-08|2320.52
#2024-10-09|2309.13
#2024-10-10|2329.61
#2024-10-11|2343.12
#2024-10-14|2351.95
#2024-10-15|2384.26
#2024-10-16|2372.44
#2024-10-17|2393.59
#2024-10-18|2417.32
#2024-10-21|2374.07
#2024-10-22|2339.33
#2024-10-23|2300.09
#2024-10-24|2310.14
#2024-10-25|2310.69
#2024-10-28|2302.39
#2024-10-29|2340.02
#2024-10-30|2340.67
#2024-10-31|2336.67
#2024-11-01|2331.96
#2024-11-04|2347.28
#2024-11-05|2351.26
#2024-11-06|2415.35
#2024-11-07|2495.87
#2024-11-08|2517.88
#2024-11-11|2500.52
#2024-11-12|2497.35
#2024-11-13|2490.94
#2024-11-14|2501.20
#2024-11-15|2537.62
#2024-11-18|2519.52
#2024-11-19|2567.66
#2024-11-20|2529.87
#2024-11-21|2549.08
#2024-11-22|2556.32
#2024-11-25|2567.47
#2024-11-26|2533.91
#2024-11-27|2552.22
#2024-11-28|2562.34
#2024-11-29|2599.14
#2024-12-02|2648.56
#2024-12-03|2693.82
#2024-12-04|2625.69
#2024-12-05|2626.95
#2024-12-06|2623.48
#2024-12-09|2609.00
#2024-12-10|2595.06
#2024-12-11|2610.38
#2024-12-12|2621.46
#2024-12-13|2589.19
#2024-12-16|2583.73
#2024-12-17|2556.07
#2024-12-18|2541.52
#2024-12-19|2510.93
#2024-12-20|2468.20
#2024-12-23|2493.67
#2024-12-24|2507.33
#2024-12-25|2497.47
#2024-12-26|2494.00
#2024-12-27|2512.37
#2024-12-30|2517.36
#2024-12-31|2514.80
#2025-01-01|2514.80
#2025-01-02|2515.67
#2025-01-03|2510.36
#2025-01-06|2526.60
#2025-01-07|2563.08
#2025-01-08|2581.59
#2025-01-09|2566.94
#2025-01-10|2534.02
#2025-01-13|2532.57
#2025-01-14|2507.14
#2025-01-15|2559.64
#2025-01-16|2579.29
#2025-01-17|2555.44
#2025-01-20|2596.99
#2025-01-21|2595.28
#2025-01-22|2575.35
#2025-01-23|2582.63
#2025-01-24|2592.13
#2025-01-27|2627.04
#2025-01-28|2645.56
#2025-01-29|2664.09
#2025-01-30|2680.02
#2025-01-31|2691.46
#2025-02-03|2631.52
#2025-02-04|2655.40
#2025-02-05|2681.09
#2025-02-06|2671.33
#2025-02-07|2668.16
#2025-02-10|2659.68
#2025-02-11|2643.69
#2025-02-12|2629.66
#2025-02-13|2677.30
#2025-02-14|2705.02
#2025-02-17|2746.76
#2025-02-18|2779.46
#2025-02-19|2786.59
#2025-02-20|2785.03
#2025-02-21|2774.18
#2025-02-24|2775.95
#2025-02-25|2774.01
#2025-02-26|2739.34
#2025-02-27|2752.46
#2025-02-28|2690.67
#2025-03-03|2728.35
#2025-03-04|2731.87
#2025-03-05|2723.71
#2025-03-06|2779.39
#2025-03-07|2752.35
#2025-03-10|2737.77
#2025-03-11|2679.17
#2025-03-12|2711.27
#2025-03-13|2745.71
#2025-03-14|2766.40
#2025-03-17|2797.19
#2025-03-18|2846.07
#2025-03-19|2846.04
#2025-03-20|2863.98
#2025-03-21|2940.72
#2025-03-24|2881.97
#2025-03-25|2882.60
#2025-03-26|2877.23
#2025-03-27|2903.46
#2025-03-28|2869.05
#2025-03-31|2794.22
#2025-04-01|2781.47
#2025-04-02|2754.97
#2025-04-03|2610.41
#2025-04-04|2494.39
#2025-04-07|2247.78
#2025-04-08|2376.60
#2025-04-09|2310.20
#2025-04-10|2501.36
#2025-04-11|2430.47
#2025-04-14|2468.71
#2025-04-15|2533.85
#2025-04-16|2506.65
#2025-04-17|2562.96
#2025-04-18|2583.00
#2025-04-21|2581.79
#2025-04-22|2578.93
#2025-04-23|2609.03
#2025-04-24|2631.38
#2025-04-25|2629.97
#2025-04-28|2671.08
#2025-04-29|2683.67
#2025-04-30|2728.77
#2025-05-01|2660.52
#2025-05-02|2650.77
#2025-05-05|2657.16
#2025-05-06|2671.02
#2025-05-07|2693.78
#2025-05-08|2674.05
#2025-05-09|2728.28
#2025-05-12|2712.12
#2025-05-13|2770.82
#2025-05-14|2826.87
#2025-05-15|2810.54
#2025-05-16|2798.43
#2025-05-19|2821.20
#2025-05-20|2851.82
#2025-05-21|2884.31
#2025-05-22|2868.78
#2025-05-23|2904.88
#2025-05-26|2909.27
#2025-05-27|2906.92
#2025-05-28|2901.47
#2025-05-29|2945.39
#2025-05-30|2954.43
#2025-06-02|2957.08
#2025-06-03|2929.72
#2025-06-04|2974.04
#2025-06-05|2938.92
#2025-06-06|2926.57
#2025-06-09|2973.50
#2025-06-10|2945.84
#2025-06-11|2924.96
#2025-06-12|2951.51
#2025-06-13|2917.73
#2025-06-16|2943.11
#2025-06-17|2932.63
#2025-06-18|2933.42
#2025-06-19|2907.71
#2025-06-20|2910.41
#2025-06-23|2891.68
#2025-06-24|2976.24
#2025-06-25|2959.20
#2025-06-26|2981.99
#2025-06-27|2985.57
#2025-06-30|2995.59
#2025-07-01|3011.19
#2025-07-02|3000.49
#2025-07-03|3004.54
#2025-07-04|3031.35
#2025-07-07|2989.15
#2025-07-08|2996.91
#2025-07-09|3012.07
#2025-07-10|3017.41
#2025-07-11|3039.32
#2025-07-14|3038.62
#2025-07-15|3022.78
#2025-07-16|2992.31
#2025-07-17|3007.07
#2025-07-18|3012.32
#2025-07-21|3032.56
#2025-07-22|3057.53
#2025-07-23|3150.52
#2025-07-24|3232.97
#2025-07-25|3207.30
#2025-07-28|3113.14
#2025-07-29|3090.65
#2025-07-30|3091.80
#2025-07-31|3079.56
#2025-08-01|3097.96
#2025-08-04|3061.09
#2025-08-05|3093.15
#2025-08-06|3121.73
#2025-08-07|3164.83
#2025-08-08|3177.72
#2025-08-11|3173.86
#2025-08-12|3237.05
#2025-08-13|3270.31
#2025-08-14|3281.84
#2025-08-15|3387.69
#2025-08-18|3307.52
#2025-08-19|3270.97
#2025-08-20|3291.94
#2025-08-21|3273.49
#2025-08-22|3333.37
#2025-08-25|3326.56
#2025-08-26|3293.50
#2025-08-27|3271.52
#2025-08-28|3313.01
#2025-08-29|3301.60
#2025-09-01|3275.77
#2025-09-02|3301.84
#2025-09-03|3230.37
#2025-09-04|3264.48
#2025-09-05|3307.54
#2025-09-08|3307.33
#2025-09-09|3302.45
#2025-09-10|3380.10
#2025-09-11|3350.93
#2025-09-12|3354.33
#2025-09-15|3359.71
#2025-09-16|3365.93
#2025-09-17|3344.30
#2025-09-18|3310.91
#2025-09-19|3339.23
#2025-09-22|3363.69
#2025-09-23|3365.47
#2025-09-24|3345.45
#2025-09-25|3343.27
#2025-09-26|3363.43
#2025-09-29|3353.18
#2025-09-30|3409.96
#2025-10-01|3357.67
#2025-10-02|3339.24
#2025-10-03|3367.76
#2025-10-06|3330.29
#2025-10-07|3311.99
#2025-10-08|3327.62
#2025-10-09|3332.95
#2025-10-10|3269.90
#2025-10-13|3258.45
#2025-10-14|3202.87
#2025-10-15|3263.69
#2025-10-16|3296.47
#2025-10-17|3227.89
#2025-10-20|3330.97
#2025-10-21|3307.44
#2025-10-22|3302.89
#2025-10-23|3274.09
#2025-10-24|3261.77
#2025-10-27|3308.52
#2025-10-28|3323.87
#2025-10-29|3316.30
#2025-10-30|3323.23
#2025-10-31|3331.92
#2025-11-03|3332.47
#2025-11-04|3350.64
#2025-11-05|3298.62
#2025-11-06|3388.42
#2025-11-07|3359.05
#2025-11-10|3374.55
#2025-11-11|3376.57
#2025-11-12|3428.51
#2025-11-13|3473.16
#2025-11-14|3462.71
#2025-11-17|3450.14
#2025-11-18|3352.26
#2025-11-19|3336.42
#2025-11-20|3358.53
#2025-11-21|3376.92
#2025-11-24|3372.92
#2025-11-25|3397.94
#2025-11-26|3479.09
#2025-11-27|3479.27
#2025-11-28|3499.03
#2025-12-01|3548.05
#2025-12-02|3590.21
#2025-12-03|3559.66
#2025-12-04|3606.84
#2025-12-05|3612.13
#2025-12-08|3576.85
#2025-12-09|3550.97
#2025-12-10|3549.74
#2025-12-11|3550.66
#2025-12-12|3614.17
#2025-12-15|3676.70
#2025-12-16|3608.84
#2025-12-17|3589.56
#2025-12-18|3575.33
#2025-12-19|3580.32
#2025-12-22|3628.84
#2025-12-23|3664.03
#2025-12-24|3661.44
#2025-12-25|3659.30
#2025-12-26|3647.98
#2025-12-29|3675.05
#2025-12-30|3655.47
#2025-12-31|3645.18
#2026-01-01|3645.18
#2026-01-02|3649.19
#2026-01-05|3716.80
#2026-01-06|3818.25
#2026-01-07|3789.98
#2026-01-08|3744.04
#2026-01-09|3773.63
#2026-01-12|3776.60
#2026-01-13|3870.32
#2026-01-14|3956.06
#2026-01-15|4011.30
#2026-01-16|4037.13
#2026-01-19|4024.56
#2026-01-20|4011.80
#2026-01-21|3926.26
#2026-01-22|3943.64
#2026-01-23|4022.37
#2026-01-26|4013.86
#2026-01-27|4083.33
#2026-01-28|4061.48
#2026-01-29|4110.67
#2026-01-30|4096.58
#2026-02-02|3984.67
#2026-02-03|4155.64
#2026-02-04|4222.91
#2026-02-05|4210.64
#2026-02-06|4295.16
#2026-02-09|4383.52
#2026-02-10|4503.30
#2026-02-11|4536.50
#2026-02-12|4641.70
#2026-02-13|4523.39
#2026-02-16|4411.24
#2026-02-17|4337.51
#2026-02-18|4387.63
#2026-02-19|4469.40
#2026-02-20|4435.90
#2026-02-23|4445.71
#2026-02-24|4318.61
#2026-02-25|4239.20
#2026-02-26|4332.12
#2026-02-27|4374.41
#2026-03-02|4181.56
#2026-03-03|4092.67
#2026-03-04|3889.50
#2026-03-05|4031.26
#2026-03-06|4035.42
#2026-03-09|3876.26
#2026-03-10|4007.89
#2026-03-11|3972.22
#2026-03-12|3888.04
#2026-03-13|3865.94
#2026-03-16|3851.63
#2026-03-17|3898.75
#2026-03-18|3992.66
#2026-03-19|3950.26
#2026-03-20|3931.90
#2026-03-23|3797.10
#2026-03-24|3887.82
#2026-03-25|3984.13
#2026-03-26|3953.87
#2026-03-27|3965.53
#2026-03-30|3885.15
#2026-03-31|3863.86
#2026-04-01|4132.41
#2026-04-02|4042.18