Table Data - NASDAQ Developed Markets: Asia Banks Total Return Index
| Title | NASDAQ Developed Markets: Asia Banks Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA3010T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMASIA3010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 808.72 |
| 2001-04-02 | 797.32 |
| 2001-04-03 | 829.46 |
| 2001-04-04 | 836.59 |
| 2001-04-05 | 839.78 |
| 2001-04-06 | 829.50 |
| 2001-04-09 | 804.47 |
| 2001-04-10 | 806.52 |
| 2001-04-11 | 801.90 |
| 2001-04-12 | 804.17 |
| 2001-04-13 | . |
| 2001-04-16 | 801.71 |
| 2001-04-17 | 804.05 |
| 2001-04-18 | 833.92 |
| 2001-04-19 | 838.77 |
| 2001-04-20 | 828.53 |
| 2001-04-23 | 832.83 |
| 2001-04-24 | 832.09 |
| 2001-04-25 | 837.88 |
| 2001-04-26 | 826.78 |
| 2001-04-27 | 839.91 |
| 2001-04-30 | 840.25 |
| 2001-05-01 | 873.46 |
| 2001-05-02 | 879.68 |
| 2001-05-03 | 883.33 |
| 2001-05-04 | 881.62 |
| 2001-05-07 | 878.57 |
| 2001-05-08 | 862.83 |
| 2001-05-09 | 852.74 |
| 2001-05-10 | 841.48 |
| 2001-05-11 | 846.58 |
| 2001-05-14 | 832.30 |
| 2001-05-15 | 834.42 |
| 2001-05-16 | 832.64 |
| 2001-05-17 | 842.17 |
| 2001-05-18 | 836.25 |
| 2001-05-21 | 838.80 |
| 2001-05-22 | 839.48 |
| 2001-05-23 | 838.25 |
| 2001-05-24 | 844.99 |
| 2001-05-25 | 828.64 |
| 2001-05-28 | . |
| 2001-05-29 | 821.21 |
| 2001-05-30 | 802.32 |
| 2001-05-31 | 808.78 |
| 2001-06-01 | 809.96 |
| 2001-06-04 | 803.35 |
| 2001-06-05 | 806.81 |
| 2001-06-06 | 801.97 |
| 2001-06-07 | 798.73 |
| 2001-06-08 | 799.31 |
| 2001-06-11 | 793.34 |
| 2001-06-12 | 773.30 |
| 2001-06-13 | 778.30 |
| 2001-06-14 | 764.12 |
| 2001-06-15 | 763.51 |
| 2001-06-18 | 758.79 |
| 2001-06-19 | 752.50 |
| 2001-06-20 | 757.26 |
| 2001-06-21 | 782.45 |
| 2001-06-22 | 780.70 |
| 2001-06-25 | 768.50 |
| 2001-06-26 | 768.72 |
| 2001-06-27 | 774.29 |
| 2001-06-28 | 763.56 |
| 2001-06-29 | 770.34 |
| 2001-07-02 | 764.74 |
| 2001-07-03 | 766.99 |
| 2001-07-04 | . |
| 2001-07-05 | 751.30 |
| 2001-07-06 | 737.31 |
| 2001-07-09 | 741.50 |
| 2001-07-10 | 746.58 |
| 2001-07-11 | 743.01 |
| 2001-07-12 | 763.52 |
| 2001-07-13 | 750.66 |
| 2001-07-16 | 743.86 |
| 2001-07-17 | 739.08 |
| 2001-07-18 | 732.33 |
| 2001-07-19 | 736.06 |
| 2001-07-20 | 738.84 |
| 2001-07-23 | 708.47 |
| 2001-07-24 | 714.68 |
| 2001-07-25 | 723.48 |
| 2001-07-26 | 736.90 |
| 2001-07-27 | 734.32 |
| 2001-07-30 | 722.00 |
| 2001-07-31 | 746.05 |
| 2001-08-01 | 749.19 |
| 2001-08-02 | 754.44 |
| 2001-08-03 | 753.00 |
| 2001-08-06 | 750.10 |
| 2001-08-07 | 748.05 |
| 2001-08-08 | 740.31 |
| 2001-08-09 | 736.75 |
| 2001-08-10 | 731.60 |
| 2001-08-13 | 734.05 |
| 2001-08-14 | 760.61 |
| 2001-08-15 | 761.26 |
| 2001-08-16 | 757.10 |
| 2001-08-17 | 745.35 |
| 2001-08-20 | 745.16 |
| 2001-08-21 | 769.85 |
| 2001-08-22 | 777.12 |
| 2001-08-23 | 771.09 |
| 2001-08-24 | 771.61 |
| 2001-08-27 | 786.73 |
| 2001-08-28 | 784.58 |
| 2001-08-29 | 774.36 |
| 2001-08-30 | 764.75 |
| 2001-08-31 | 778.71 |
| 2001-09-03 | . |
| 2001-09-04 | 790.20 |
| 2001-09-05 | 782.18 |
| 2001-09-06 | 776.00 |
| 2001-09-07 | 790.47 |
| 2001-09-10 | 770.49 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 740.85 |
| 2001-09-18 | 745.48 |
| 2001-09-19 | 752.20 |
| 2001-09-20 | 764.25 |
| 2001-09-21 | 734.54 |
| 2001-09-24 | 756.87 |
| 2001-09-25 | 736.14 |
| 2001-09-26 | 717.17 |
| 2001-09-27 | 710.19 |
| 2001-09-28 | 713.32 |
| 2001-10-01 | 725.83 |
| 2001-10-02 | 738.51 |
| 2001-10-03 | 731.52 |
| 2001-10-04 | 745.14 |
| 2001-10-05 | 737.98 |
| 2001-10-08 | 735.95 |
| 2001-10-09 | 726.93 |
| 2001-10-10 | 704.06 |
| 2001-10-11 | 711.71 |
| 2001-10-12 | 726.29 |
| 2001-10-15 | 729.18 |
| 2001-10-16 | 719.70 |
| 2001-10-17 | 728.12 |
| 2001-10-18 | 717.91 |
| 2001-10-19 | 714.19 |
| 2001-10-22 | 703.58 |
| 2001-10-23 | 709.46 |
| 2001-10-24 | 718.25 |
| 2001-10-25 | 725.47 |
| 2001-10-26 | 726.00 |
| 2001-10-29 | 719.07 |
| 2001-10-30 | 711.83 |
| 2001-10-31 | 703.52 |
| 2001-11-01 | 698.19 |
| 2001-11-02 | 692.96 |
| 2001-11-05 | 695.69 |
| 2001-11-06 | 693.99 |
| 2001-11-07 | 681.50 |
| 2001-11-08 | 694.07 |
| 2001-11-09 | 683.72 |
| 2001-11-12 | 679.44 |
| 2001-11-13 | 673.80 |
| 2001-11-14 | 674.32 |
| 2001-11-15 | 681.47 |
| 2001-11-16 | 677.96 |
| 2001-11-19 | 684.37 |
| 2001-11-20 | 680.94 |
| 2001-11-21 | 691.97 |
| 2001-11-22 | . |
| 2001-11-23 | 693.10 |
| 2001-11-26 | 701.91 |
| 2001-11-27 | 703.93 |
| 2001-11-28 | 686.65 |
| 2001-11-29 | 687.14 |
| 2001-11-30 | 688.41 |
| 2001-12-03 | 682.99 |
| 2001-12-04 | 681.31 |
| 2001-12-05 | 695.76 |
| 2001-12-06 | 701.16 |
| 2001-12-07 | 690.65 |
| 2001-12-10 | 678.56 |
| 2001-12-11 | 670.88 |
| 2001-12-12 | 688.08 |
| 2001-12-13 | 680.26 |
| 2001-12-14 | 665.13 |
| 2001-12-17 | 660.45 |
| 2001-12-18 | 662.43 |
| 2001-12-19 | 673.11 |
| 2001-12-20 | 686.69 |
| 2001-12-21 | 679.14 |
| 2001-12-24 | 678.01 |
| 2001-12-25 | . |
| 2001-12-26 | 670.17 |
| 2001-12-27 | 675.00 |
| 2001-12-28 | 689.86 |
| 2001-12-31 | 689.14 |
| 2002-01-01 | . |
| 2002-01-02 | 684.68 |
| 2002-01-03 | 688.92 |
| 2002-01-04 | 696.59 |
| 2002-01-07 | 701.47 |
| 2002-01-08 | 679.23 |
| 2002-01-09 | 669.23 |
| 2002-01-10 | 660.52 |
| 2002-01-11 | 653.50 |
| 2002-01-14 | 661.07 |
| 2002-01-15 | 660.43 |
| 2002-01-16 | 662.32 |
| 2002-01-17 | 666.30 |
| 2002-01-18 | 677.74 |
| 2002-01-21 | . |
| 2002-01-22 | 658.22 |
| 2002-01-23 | 652.63 |
| 2002-01-24 | 653.65 |
| 2002-01-25 | 655.32 |
| 2002-01-28 | 667.71 |
| 2002-01-29 | 664.50 |
| 2002-01-30 | 657.47 |
| 2002-01-31 | 659.16 |
| 2002-02-01 | 656.66 |
| 2002-02-04 | 653.37 |
| 2002-02-05 | 638.36 |
| 2002-02-06 | 634.77 |
| 2002-02-07 | 656.28 |
| 2002-02-08 | 659.32 |
| 2002-02-11 | 664.33 |
| 2002-02-12 | 679.68 |
| 2002-02-13 | 682.71 |
| 2002-02-14 | 684.41 |
| 2002-02-15 | 687.66 |
| 2002-02-18 | . |
| 2002-02-19 | 659.50 |
| 2002-02-20 | 656.00 |
| 2002-02-21 | 665.52 |
| 2002-02-22 | 658.88 |
| 2002-02-25 | 655.20 |
| 2002-02-26 | 651.12 |
| 2002-02-27 | 667.03 |
| 2002-02-28 | 669.71 |
| 2002-03-01 | 678.04 |
| 2002-03-04 | 713.83 |
| 2002-03-05 | 715.47 |
| 2002-03-06 | 712.22 |
| 2002-03-07 | 728.91 |
| 2002-03-08 | 721.21 |
| 2002-03-11 | 739.84 |
| 2002-03-12 | 724.23 |
| 2002-03-13 | 707.15 |
| 2002-03-14 | 711.29 |
| 2002-03-15 | 709.36 |
| 2002-03-18 | 699.44 |
| 2002-03-19 | 710.41 |
| 2002-03-20 | 700.62 |
| 2002-03-21 | 699.10 |
| 2002-03-22 | 683.63 |
| 2002-03-25 | 688.10 |
| 2002-03-26 | 685.68 |
| 2002-03-27 | 694.13 |
| 2002-03-28 | 691.36 |
| 2002-03-29 | . |
| 2002-04-01 | 677.74 |
| 2002-04-02 | 677.36 |
| 2002-04-03 | 681.74 |
| 2002-04-04 | 687.97 |
| 2002-04-05 | 694.91 |
| 2002-04-08 | 695.52 |
| 2002-04-09 | 696.41 |
| 2002-04-10 | 708.14 |
| 2002-04-11 | 697.54 |
| 2002-04-12 | 691.74 |
| 2002-04-15 | 693.62 |
| 2002-04-16 | 696.84 |
| 2002-04-17 | 704.41 |
| 2002-04-18 | 706.81 |
| 2002-04-19 | 706.22 |
| 2002-04-22 | 707.84 |
| 2002-04-23 | 708.25 |
| 2002-04-24 | 706.09 |
| 2002-04-25 | 711.32 |
| 2002-04-26 | 708.91 |
| 2002-04-29 | 705.43 |
| 2002-04-30 | 704.89 |
| 2002-05-01 | 713.71 |
| 2002-05-02 | 713.12 |
| 2002-05-03 | 718.60 |
| 2002-05-06 | 715.56 |
| 2002-05-07 | 707.24 |
| 2002-05-08 | 703.33 |
| 2002-05-09 | 705.35 |
| 2002-05-10 | 708.62 |
| 2002-05-13 | 706.84 |
| 2002-05-14 | 697.47 |
| 2002-05-15 | 705.32 |
| 2002-05-16 | 717.06 |
| 2002-05-17 | 722.86 |
| 2002-05-20 | 727.40 |
| 2002-05-21 | 730.17 |
| 2002-05-22 | 743.68 |
| 2002-05-23 | 747.54 |
| 2002-05-24 | 756.63 |
| 2002-05-27 | . |
| 2002-05-28 | 756.25 |
| 2002-05-29 | 758.56 |
| 2002-05-30 | 766.09 |
| 2002-05-31 | 752.00 |
| 2002-06-03 | 775.74 |
| 2002-06-04 | 767.15 |
| 2002-06-05 | 755.20 |
| 2002-06-06 | 741.92 |
| 2002-06-07 | 743.96 |
| 2002-06-10 | 745.84 |
| 2002-06-11 | 748.33 |
| 2002-06-12 | 746.06 |
| 2002-06-13 | 734.24 |
| 2002-06-14 | 720.79 |
| 2002-06-17 | 702.12 |
| 2002-06-18 | 706.36 |
| 2002-06-19 | 693.67 |
| 2002-06-20 | 707.30 |
| 2002-06-21 | 698.07 |
| 2002-06-24 | 701.63 |
| 2002-06-25 | 696.98 |
| 2002-06-26 | 689.43 |
| 2002-06-27 | 687.34 |
| 2002-06-28 | 702.65 |
| 2002-07-01 | 709.12 |
| 2002-07-02 | 710.52 |
| 2002-07-03 | 731.59 |
| 2002-07-04 | . |
| 2002-07-05 | 744.15 |
| 2002-07-08 | 742.86 |
| 2002-07-09 | 756.81 |
| 2002-07-10 | 755.82 |
| 2002-07-11 | 752.41 |
| 2002-07-12 | 752.26 |
| 2002-07-15 | 743.88 |
| 2002-07-16 | 726.21 |
| 2002-07-17 | 724.99 |
| 2002-07-18 | 725.66 |
| 2002-07-19 | 726.82 |
| 2002-07-22 | 736.07 |
| 2002-07-23 | 749.19 |
| 2002-07-24 | 744.63 |
| 2002-07-25 | 728.16 |
| 2002-07-26 | 694.90 |
| 2002-07-29 | 683.17 |
| 2002-07-30 | 697.47 |
| 2002-07-31 | 694.99 |
| 2002-08-01 | 694.74 |
| 2002-08-02 | 697.24 |
| 2002-08-05 | 697.27 |
| 2002-08-06 | 685.56 |
| 2002-08-07 | 693.56 |
| 2002-08-08 | 687.02 |
| 2002-08-09 | 698.88 |
| 2002-08-12 | 692.00 |
| 2002-08-13 | 698.76 |
| 2002-08-14 | 716.63 |
| 2002-08-15 | 718.18 |
| 2002-08-16 | 718.08 |
| 2002-08-19 | 712.76 |
| 2002-08-20 | 708.02 |
| 2002-08-21 | 713.71 |
| 2002-08-22 | 711.81 |
| 2002-08-23 | 703.89 |
| 2002-08-26 | 713.47 |
| 2002-08-27 | 711.09 |
| 2002-08-28 | 708.11 |
| 2002-08-29 | 697.96 |
| 2002-08-30 | 703.98 |
| 2002-09-02 | . |
| 2002-09-03 | 677.77 |
| 2002-09-04 | 664.74 |
| 2002-09-05 | 679.64 |
| 2002-09-06 | 673.81 |
| 2002-09-09 | 683.08 |
| 2002-09-10 | 688.44 |
| 2002-09-11 | 682.72 |
| 2002-09-12 | 686.32 |
| 2002-09-13 | 681.35 |
| 2002-09-16 | 679.68 |
| 2002-09-17 | 692.04 |
| 2002-09-18 | 695.68 |
| 2002-09-19 | 718.97 |
| 2002-09-20 | 696.50 |
| 2002-09-23 | 693.67 |
| 2002-09-24 | 683.06 |
| 2002-09-25 | 678.79 |
| 2002-09-26 | 696.30 |
| 2002-09-27 | 713.11 |
| 2002-09-30 | 712.47 |
| 2002-10-01 | 701.37 |
| 2002-10-02 | 690.03 |
| 2002-10-03 | 682.29 |
| 2002-10-04 | 687.01 |
| 2002-10-07 | 660.88 |
| 2002-10-08 | 668.93 |
| 2002-10-09 | 670.15 |
| 2002-10-10 | 662.76 |
| 2002-10-11 | 665.77 |
| 2002-10-14 | 666.61 |
| 2002-10-15 | 683.86 |
| 2002-10-16 | 689.40 |
| 2002-10-17 | 693.37 |
| 2002-10-18 | 688.75 |
| 2002-10-21 | 689.34 |
| 2002-10-22 | 679.18 |
| 2002-10-23 | 677.48 |
| 2002-10-24 | 672.72 |
| 2002-10-25 | 686.73 |
| 2002-10-28 | 689.57 |
| 2002-10-29 | 688.18 |
| 2002-10-30 | 690.78 |
| 2002-10-31 | 693.34 |
| 2002-11-01 | 686.52 |
| 2002-11-04 | 687.15 |
| 2002-11-05 | 694.24 |
| 2002-11-06 | 694.03 |
| 2002-11-07 | 692.46 |
| 2002-11-08 | 695.28 |
| 2002-11-11 | 673.91 |
| 2002-11-12 | 672.80 |
| 2002-11-13 | 667.08 |
| 2002-11-14 | 658.47 |
| 2002-11-15 | 660.06 |
| 2002-11-18 | 648.89 |
| 2002-11-19 | 634.72 |
| 2002-11-20 | 642.79 |
| 2002-11-21 | 665.50 |
| 2002-11-22 | 666.01 |
| 2002-11-25 | 661.35 |
| 2002-11-26 | 656.60 |
| 2002-11-27 | 660.80 |
| 2002-11-28 | . |
| 2002-11-29 | 662.26 |
| 2002-12-02 | 663.64 |
| 2002-12-03 | 655.93 |
| 2002-12-04 | 644.00 |
| 2002-12-05 | 638.81 |
| 2002-12-06 | 641.75 |
| 2002-12-09 | 632.01 |
| 2002-12-10 | 637.04 |
| 2002-12-11 | 637.59 |
| 2002-12-12 | 640.26 |
| 2002-12-13 | 639.39 |
| 2002-12-16 | 632.20 |
| 2002-12-17 | 638.89 |
| 2002-12-18 | 622.10 |
| 2002-12-19 | 633.40 |
| 2002-12-20 | 631.51 |
| 2002-12-23 | 633.30 |
| 2002-12-24 | 634.53 |
| 2002-12-25 | . |
| 2002-12-26 | 637.38 |
| 2002-12-27 | 646.08 |
| 2002-12-30 | 646.22 |
| 2002-12-31 | 647.63 |
| 2003-01-01 | . |
| 2003-01-02 | 641.54 |
| 2003-01-03 | 641.97 |
| 2003-01-06 | 653.50 |
| 2003-01-07 | 638.24 |
| 2003-01-08 | 634.32 |
| 2003-01-09 | 640.27 |
| 2003-01-10 | 640.44 |
| 2003-01-13 | 647.18 |
| 2003-01-14 | 662.00 |
| 2003-01-15 | 669.22 |
| 2003-01-16 | 676.30 |
| 2003-01-17 | 677.15 |
| 2003-01-20 | . |
| 2003-01-21 | 673.90 |
| 2003-01-22 | 664.71 |
| 2003-01-23 | 673.35 |
| 2003-01-24 | 667.97 |
| 2003-01-27 | 650.20 |
| 2003-01-28 | 648.47 |
| 2003-01-29 | 632.75 |
| 2003-01-30 | 624.07 |
| 2003-01-31 | 614.35 |
| 2003-02-03 | 626.32 |
| 2003-02-04 | 635.24 |
| 2003-02-05 | 629.52 |
| 2003-02-06 | 623.21 |
| 2003-02-07 | 621.91 |
| 2003-02-10 | 616.56 |
| 2003-02-11 | 615.97 |
| 2003-02-12 | 626.21 |
| 2003-02-13 | 627.19 |
| 2003-02-14 | 628.49 |
| 2003-02-17 | . |
| 2003-02-18 | 632.52 |
| 2003-02-19 | 632.07 |
| 2003-02-20 | 623.67 |
| 2003-02-21 | 618.10 |
| 2003-02-24 | 617.31 |
| 2003-02-25 | 601.64 |
| 2003-02-26 | 602.45 |
| 2003-02-27 | 601.88 |
| 2003-02-28 | 595.90 |
| 2003-03-03 | 587.97 |
| 2003-03-04 | 590.68 |
| 2003-03-05 | 589.46 |
| 2003-03-06 | 587.10 |
| 2003-03-07 | 578.25 |
| 2003-03-10 | 572.18 |
| 2003-03-11 | 570.21 |
| 2003-03-12 | 574.75 |
| 2003-03-13 | 569.41 |
| 2003-03-14 | 569.73 |
| 2003-03-17 | 562.31 |
| 2003-03-18 | 567.96 |
| 2003-03-19 | 569.42 |
| 2003-03-20 | 577.69 |
| 2003-03-21 | 575.56 |
| 2003-03-24 | 586.09 |
| 2003-03-25 | 587.82 |
| 2003-03-26 | 594.34 |
| 2003-03-27 | 594.00 |
| 2003-03-28 | 588.70 |
| 2003-03-31 | 574.19 |
| 2003-04-01 | 573.31 |
| 2003-04-02 | 570.71 |
| 2003-04-03 | 560.89 |
| 2003-04-04 | 565.91 |
| 2003-04-07 | 577.37 |
| 2003-04-08 | 566.03 |
| 2003-04-09 | 561.43 |
| 2003-04-10 | 560.90 |
| 2003-04-11 | 561.59 |
| 2003-04-14 | 555.10 |
| 2003-04-15 | 564.80 |
| 2003-04-16 | 560.15 |
| 2003-04-17 | 566.73 |
| 2003-04-18 | . |
| 2003-04-21 | 563.91 |
| 2003-04-22 | 557.59 |
| 2003-04-23 | 551.96 |
| 2003-04-24 | 549.51 |
| 2003-04-25 | 536.72 |
| 2003-04-28 | 538.09 |
| 2003-04-29 | 545.61 |
| 2003-04-30 | 567.14 |
| 2003-05-01 | 578.54 |
| 2003-05-02 | 577.43 |
| 2003-05-05 | 582.90 |
| 2003-05-06 | 592.92 |
| 2003-05-07 | 599.12 |
| 2003-05-08 | 598.25 |
| 2003-05-09 | 603.05 |
| 2003-05-12 | 610.30 |
| 2003-05-13 | 614.25 |
| 2003-05-14 | 616.45 |
| 2003-05-15 | 607.00 |
| 2003-05-16 | 608.74 |
| 2003-05-19 | 594.78 |
| 2003-05-20 | 594.60 |
| 2003-05-21 | 595.78 |
| 2003-05-22 | 603.65 |
| 2003-05-23 | 608.02 |
| 2003-05-26 | . |
| 2003-05-27 | 602.70 |
| 2003-05-28 | 602.49 |
| 2003-05-29 | 604.91 |
| 2003-05-30 | 603.45 |
| 2003-06-02 | 617.63 |
| 2003-06-03 | 614.99 |
| 2003-06-04 | 621.27 |
| 2003-06-05 | 640.77 |
| 2003-06-06 | 641.39 |
| 2003-06-09 | 648.16 |
| 2003-06-10 | 646.30 |
| 2003-06-11 | 653.66 |
| 2003-06-12 | 660.48 |
| 2003-06-13 | 664.24 |
| 2003-06-16 | 656.30 |
| 2003-06-17 | 663.24 |
| 2003-06-18 | 667.50 |
| 2003-06-19 | 663.51 |
| 2003-06-20 | 667.77 |
| 2003-06-23 | 672.66 |
| 2003-06-24 | 659.76 |
| 2003-06-25 | 664.01 |
| 2003-06-26 | 661.56 |
| 2003-06-27 | 665.51 |
| 2003-06-30 | 661.98 |
| 2003-07-01 | 670.39 |
| 2003-07-02 | 693.48 |
| 2003-07-03 | 697.21 |
| 2003-07-04 | . |
| 2003-07-07 | 704.46 |
| 2003-07-08 | 700.13 |
| 2003-07-09 | 698.07 |
| 2003-07-10 | 696.43 |
| 2003-07-11 | 691.72 |
| 2003-07-14 | 693.94 |
| 2003-07-15 | 700.75 |
| 2003-07-16 | 700.54 |
| 2003-07-17 | 687.58 |
| 2003-07-18 | 684.97 |
| 2003-07-21 | 686.10 |
| 2003-07-22 | 672.95 |
| 2003-07-23 | 679.66 |
| 2003-07-24 | 686.37 |
| 2003-07-25 | 686.18 |
| 2003-07-28 | 687.69 |
| 2003-07-29 | 687.03 |
| 2003-07-30 | 676.50 |
| 2003-07-31 | 669.67 |
| 2003-08-01 | 675.57 |
| 2003-08-04 | 665.91 |
| 2003-08-05 | 657.64 |
| 2003-08-06 | 649.24 |
| 2003-08-07 | 651.78 |
| 2003-08-08 | 649.15 |
| 2003-08-11 | 658.11 |
| 2003-08-12 | 669.35 |
| 2003-08-13 | 681.42 |
| 2003-08-14 | 695.69 |
| 2003-08-15 | 697.93 |
| 2003-08-18 | 710.11 |
| 2003-08-19 | 716.59 |
| 2003-08-20 | 731.42 |
| 2003-08-21 | 747.65 |
| 2003-08-22 | 746.91 |
| 2003-08-25 | 740.63 |
| 2003-08-26 | 742.62 |
| 2003-08-27 | 748.26 |
| 2003-08-28 | 756.72 |
| 2003-08-29 | 762.69 |
| 2003-09-01 | . |
| 2003-09-02 | 785.53 |
| 2003-09-03 | 799.83 |
| 2003-09-04 | 784.83 |
| 2003-09-05 | 768.54 |
| 2003-09-08 | 783.55 |
| 2003-09-09 | 790.38 |
| 2003-09-10 | 787.42 |
| 2003-09-11 | 780.38 |
| 2003-09-12 | 787.24 |
| 2003-09-15 | 786.25 |
| 2003-09-16 | 832.06 |
| 2003-09-17 | 824.75 |
| 2003-09-18 | 846.40 |
| 2003-09-19 | 856.93 |
| 2003-09-22 | 858.27 |
| 2003-09-23 | 862.99 |
| 2003-09-24 | 856.10 |
| 2003-09-25 | 831.64 |
| 2003-09-26 | 841.08 |
| 2003-09-29 | 854.74 |
| 2003-09-30 | 858.85 |
| 2003-10-01 | 925.51 |
| 2003-10-02 | 944.34 |
| 2003-10-03 | 950.99 |
| 2003-10-06 | 964.50 |
| 2003-10-07 | 965.29 |
| 2003-10-08 | 964.48 |
| 2003-10-09 | 980.73 |
| 2003-10-10 | 1014.06 |
| 2003-10-13 | 1012.06 |
| 2003-10-14 | 1030.41 |
| 2003-10-15 | 1004.31 |
| 2003-10-16 | 1010.67 |
| 2003-10-17 | 1029.42 |
| 2003-10-20 | 1006.62 |
| 2003-10-21 | 997.62 |
| 2003-10-22 | 961.63 |
| 2003-10-23 | 883.07 |
| 2003-10-24 | 920.15 |
| 2003-10-27 | 933.28 |
| 2003-10-28 | 966.24 |
| 2003-10-29 | 962.46 |
| 2003-10-30 | 960.38 |
| 2003-10-31 | 925.16 |
| 2003-11-03 | 920.83 |
| 2003-11-04 | 950.51 |
| 2003-11-05 | 940.92 |
| 2003-11-06 | 907.14 |
| 2003-11-07 | 913.72 |
| 2003-11-10 | 894.81 |
| 2003-11-11 | 873.97 |
| 2003-11-12 | 877.66 |
| 2003-11-13 | 899.78 |
| 2003-11-14 | 894.83 |
| 2003-11-17 | 843.10 |
| 2003-11-18 | 865.03 |
| 2003-11-19 | 842.90 |
| 2003-11-20 | 861.16 |
| 2003-11-21 | 872.59 |
| 2003-11-24 | 871.06 |
| 2003-11-25 | 891.06 |
| 2003-11-26 | 912.28 |
| 2003-11-27 | . |
| 2003-11-28 | 926.82 |
| 2003-12-01 | 935.78 |
| 2003-12-02 | 939.19 |
| 2003-12-03 | 941.92 |
| 2003-12-04 | 940.85 |
| 2003-12-05 | 936.78 |
| 2003-12-08 | 924.62 |
| 2003-12-09 | 928.48 |
| 2003-12-10 | 906.17 |
| 2003-12-11 | 914.31 |
| 2003-12-12 | 924.22 |
| 2003-12-15 | 953.72 |
| 2003-12-16 | 934.54 |
| 2003-12-17 | 925.54 |
| 2003-12-18 | 923.98 |
| 2003-12-19 | 926.93 |
| 2003-12-22 | 929.42 |
| 2003-12-23 | 929.48 |
| 2003-12-24 | 929.05 |
| 2003-12-25 | . |
| 2003-12-26 | 948.32 |
| 2003-12-29 | 967.80 |
| 2003-12-30 | 991.39 |
| 2003-12-31 | 990.42 |
| 2004-01-01 | . |
| 2004-01-02 | 993.15 |
| 2004-01-05 | 1008.02 |
| 2004-01-06 | 995.44 |
| 2004-01-07 | 991.20 |
| 2004-01-08 | 999.61 |
| 2004-01-09 | 987.75 |
| 2004-01-12 | 987.11 |
| 2004-01-13 | 985.25 |
| 2004-01-14 | 988.40 |
| 2004-01-15 | 974.40 |
| 2004-01-16 | 987.20 |
| 2004-01-19 | . |
| 2004-01-20 | 989.93 |
| 2004-01-21 | 988.07 |
| 2004-01-22 | 995.89 |
| 2004-01-23 | 1003.91 |
| 2004-01-26 | 989.88 |
| 2004-01-27 | 996.04 |
| 2004-01-28 | 991.97 |
| 2004-01-29 | 974.77 |
| 2004-01-30 | 979.00 |
| 2004-02-02 | 976.55 |
| 2004-02-03 | 968.40 |
| 2004-02-04 | 939.90 |
| 2004-02-05 | 945.27 |
| 2004-02-06 | 954.16 |
| 2004-02-09 | 953.51 |
| 2004-02-10 | 965.10 |
| 2004-02-11 | 966.24 |
| 2004-02-12 | 982.93 |
| 2004-02-13 | 993.47 |
| 2004-02-16 | . |
| 2004-02-17 | 999.06 |
| 2004-02-18 | 992.55 |
| 2004-02-19 | 980.43 |
| 2004-02-20 | 968.27 |
| 2004-02-23 | 974.96 |
| 2004-02-24 | 959.15 |
| 2004-02-25 | 950.22 |
| 2004-02-26 | 958.40 |
| 2004-02-27 | 980.69 |
| 2004-03-01 | 1001.97 |
| 2004-03-02 | 1003.04 |
| 2004-03-03 | 1012.69 |
| 2004-03-04 | 1029.14 |
| 2004-03-05 | 1029.13 |
| 2004-03-08 | 1020.46 |
| 2004-03-09 | 1041.60 |
| 2004-03-10 | 1045.74 |
| 2004-03-11 | 1047.22 |
| 2004-03-12 | 1020.98 |
| 2004-03-15 | 1059.16 |
| 2004-03-16 | 1071.92 |
| 2004-03-17 | 1097.80 |
| 2004-03-18 | 1126.23 |
| 2004-03-19 | 1120.29 |
| 2004-03-22 | 1110.77 |
| 2004-03-23 | 1121.05 |
| 2004-03-24 | 1170.97 |
| 2004-03-25 | 1175.80 |
| 2004-03-26 | 1193.72 |
| 2004-03-29 | 1194.97 |
| 2004-03-30 | 1175.98 |
| 2004-03-31 | 1210.60 |
| 2004-04-01 | 1218.10 |
| 2004-04-02 | 1213.50 |
| 2004-04-05 | 1206.80 |
| 2004-04-06 | 1243.63 |
| 2004-04-07 | 1256.45 |
| 2004-04-08 | 1250.69 |
| 2004-04-09 | . |
| 2004-04-12 | 1264.65 |
| 2004-04-13 | 1294.67 |
| 2004-04-14 | 1283.72 |
| 2004-04-15 | 1253.78 |
| 2004-04-16 | 1235.10 |
| 2004-04-19 | 1202.22 |
| 2004-04-20 | 1241.69 |
| 2004-04-21 | 1230.11 |
| 2004-04-22 | 1210.54 |
| 2004-04-23 | 1189.92 |
| 2004-04-26 | 1200.14 |
| 2004-04-27 | 1185.62 |
| 2004-04-28 | 1215.19 |
| 2004-04-29 | 1211.08 |
| 2004-04-30 | 1208.41 |
| 2004-05-03 | 1206.96 |
| 2004-05-04 | 1215.09 |
| 2004-05-05 | 1229.21 |
| 2004-05-06 | 1186.73 |
| 2004-05-07 | 1148.70 |
| 2004-05-10 | 1050.46 |
| 2004-05-11 | 1050.98 |
| 2004-05-12 | 1089.62 |
| 2004-05-13 | 1053.88 |
| 2004-05-14 | 1039.84 |
| 2004-05-17 | 993.50 |
| 2004-05-18 | 1040.39 |
| 2004-05-19 | 1100.21 |
| 2004-05-20 | 1087.80 |
| 2004-05-21 | 1128.25 |
| 2004-05-24 | 1140.80 |
| 2004-05-25 | 1119.65 |
| 2004-05-26 | 1120.34 |
| 2004-05-27 | 1123.77 |
| 2004-05-28 | 1154.70 |
| 2004-05-31 | . |
| 2004-06-01 | 1164.13 |
| 2004-06-02 | 1144.38 |
| 2004-06-03 | 1115.24 |
| 2004-06-04 | 1104.05 |
| 2004-06-07 | 1160.49 |
| 2004-06-08 | 1167.24 |
| 2004-06-09 | 1157.08 |
| 2004-06-10 | 1162.36 |
| 2004-06-11 | . |
| 2004-06-14 | 1147.02 |
| 2004-06-15 | 1143.37 |
| 2004-06-16 | 1158.88 |
| 2004-06-17 | 1169.03 |
| 2004-06-18 | 1159.04 |
| 2004-06-21 | 1167.22 |
| 2004-06-22 | 1154.22 |
| 2004-06-23 | 1132.00 |
| 2004-06-24 | 1166.37 |
| 2004-06-25 | 1171.58 |
| 2004-06-28 | 1199.27 |
| 2004-06-29 | 1198.30 |
| 2004-06-30 | 1198.10 |
| 2004-07-01 | 1182.58 |
| 2004-07-02 | 1163.82 |
| 2004-07-05 | . |
| 2004-07-06 | 1122.39 |
| 2004-07-07 | 1121.76 |
| 2004-07-08 | 1109.05 |
| 2004-07-09 | 1142.20 |
| 2004-07-12 | 1155.85 |
| 2004-07-13 | 1154.03 |
| 2004-07-14 | 1169.33 |
| 2004-07-15 | 1183.55 |
| 2004-07-16 | 1170.43 |
| 2004-07-19 | 1175.90 |
| 2004-07-20 | 1182.27 |
| 2004-07-21 | 1172.06 |
| 2004-07-22 | 1168.18 |
| 2004-07-23 | 1145.64 |
| 2004-07-26 | 1130.83 |
| 2004-07-27 | 1114.17 |
| 2004-07-28 | 1113.68 |
| 2004-07-29 | 1100.63 |
| 2004-07-30 | 1108.08 |
| 2004-08-02 | 1106.06 |
| 2004-08-03 | 1102.93 |
| 2004-08-04 | 1091.97 |
| 2004-08-05 | 1088.60 |
| 2004-08-06 | 1084.92 |
| 2004-08-09 | 1074.21 |
| 2004-08-10 | 1085.67 |
| 2004-08-11 | 1108.50 |
| 2004-08-12 | 1100.82 |
| 2004-08-13 | 1078.35 |
| 2004-08-16 | 1058.76 |
| 2004-08-17 | 1078.01 |
| 2004-08-18 | 1089.92 |
| 2004-08-19 | 1109.20 |
| 2004-08-20 | 1109.79 |
| 2004-08-23 | 1111.52 |
| 2004-08-24 | 1113.30 |
| 2004-08-25 | 1106.71 |
| 2004-08-26 | 1114.46 |
| 2004-08-27 | 1129.51 |
| 2004-08-30 | 1137.30 |
| 2004-08-31 | 1132.93 |
| 2004-09-01 | 1145.44 |
| 2004-09-02 | 1144.13 |
| 2004-09-03 | 1129.20 |
| 2004-09-06 | . |
| 2004-09-07 | 1149.92 |
| 2004-09-08 | 1152.91 |
| 2004-09-09 | 1137.54 |
| 2004-09-10 | 1137.79 |
| 2004-09-13 | 1132.57 |
| 2004-09-14 | 1138.29 |
| 2004-09-15 | 1124.23 |
| 2004-09-16 | 1120.05 |
| 2004-09-17 | 1107.71 |
| 2004-09-20 | 1107.15 |
| 2004-09-21 | 1096.38 |
| 2004-09-22 | 1090.48 |
| 2004-09-23 | 1093.68 |
| 2004-09-24 | 1079.35 |
| 2004-09-27 | 1065.45 |
| 2004-09-28 | 1070.25 |
| 2004-09-29 | 1072.92 |
| 2004-09-30 | 1088.20 |
| 2004-10-01 | 1114.09 |
| 2004-10-04 | 1129.48 |
| 2004-10-05 | 1126.45 |
| 2004-10-06 | 1133.05 |
| 2004-10-07 | 1128.40 |
| 2004-10-08 | 1135.75 |
| 2004-10-11 | 1138.63 |
| 2004-10-12 | 1130.39 |
| 2004-10-13 | 1126.90 |
| 2004-10-14 | 1127.86 |
| 2004-10-15 | 1122.27 |
| 2004-10-18 | 1115.68 |
| 2004-10-19 | 1125.82 |
| 2004-10-20 | 1116.93 |
| 2004-10-21 | 1113.13 |
| 2004-10-22 | 1109.83 |
| 2004-10-25 | 1104.24 |
| 2004-10-26 | 1117.90 |
| 2004-10-27 | 1118.22 |
| 2004-10-28 | 1139.21 |
| 2004-10-29 | 1139.20 |
| 2004-11-01 | 1125.61 |
| 2004-11-02 | 1153.78 |
| 2004-11-03 | 1157.67 |
| 2004-11-04 | 1164.62 |
| 2004-11-05 | 1177.93 |
| 2004-11-08 | 1168.80 |
| 2004-11-09 | 1162.13 |
| 2004-11-10 | 1158.40 |
| 2004-11-11 | 1153.09 |
| 2004-11-12 | 1177.07 |
| 2004-11-15 | 1212.03 |
| 2004-11-16 | 1223.25 |
| 2004-11-17 | 1232.07 |
| 2004-11-18 | 1225.99 |
| 2004-11-19 | 1234.61 |
| 2004-11-22 | 1211.89 |
| 2004-11-23 | 1208.52 |
| 2004-11-24 | 1219.19 |
| 2004-11-25 | . |
| 2004-11-26 | 1217.37 |
| 2004-11-29 | 1237.97 |
| 2004-11-30 | 1227.37 |
| 2004-12-01 | 1231.31 |
| 2004-12-02 | 1244.15 |
| 2004-12-03 | 1246.75 |
| 2004-12-06 | 1243.48 |
| 2004-12-07 | 1232.36 |
| 2004-12-08 | 1218.77 |
| 2004-12-09 | 1190.45 |
| 2004-12-10 | 1175.62 |
| 2004-12-13 | 1191.67 |
| 2004-12-14 | 1199.40 |
| 2004-12-15 | 1209.40 |
| 2004-12-16 | 1213.24 |
| 2004-12-17 | 1221.03 |
| 2004-12-20 | 1228.37 |
| 2004-12-21 | 1241.67 |
| 2004-12-22 | 1257.97 |
| 2004-12-23 | 1262.46 |
| 2004-12-24 | . |
| 2004-12-27 | 1279.41 |
| 2004-12-28 | 1296.76 |
| 2004-12-29 | 1284.75 |
| 2004-12-30 | 1313.72 |
| 2004-12-31 | 1320.35 |
| 2005-01-03 | 1315.23 |
| 2005-01-04 | 1302.48 |
| 2005-01-05 | 1287.33 |
| 2005-01-06 | 1286.48 |
| 2005-01-07 | 1275.99 |
| 2005-01-10 | 1281.29 |
| 2005-01-11 | 1299.90 |
| 2005-01-12 | 1296.84 |
| 2005-01-13 | 1287.69 |
| 2005-01-14 | 1291.21 |
| 2005-01-17 | . |
| 2005-01-18 | 1289.13 |
| 2005-01-19 | 1285.65 |
| 2005-01-20 | 1270.31 |
| 2005-01-21 | 1268.83 |
| 2005-01-24 | 1292.50 |
| 2005-01-25 | 1279.93 |
| 2005-01-26 | 1292.75 |
| 2005-01-27 | 1284.57 |
#2005-01-28|1284.99
#2005-01-31|1290.60
#2005-02-01|1284.02
#2005-02-02|1291.73
#2005-02-03|1276.80
#2005-02-04|1276.78
#2005-02-07|1275.50
#2005-02-08|1269.39
#2005-02-09|1264.24
#2005-02-10|1276.22
#2005-02-11|1275.92
#2005-02-14|1296.50
#2005-02-15|1294.08
#2005-02-16|1278.39
#2005-02-17|1270.81
#2005-02-18|1267.27
#2005-02-21| .
#2005-02-22|1277.74
#2005-02-23|1257.12
#2005-02-24|1257.89
#2005-02-25|1263.98
#2005-02-28|1283.24
#2005-03-01|1286.46
#2005-03-02|1280.84
#2005-03-03|1283.24
#2005-03-04|1292.16
#2005-03-07|1296.71
#2005-03-08|1298.33
#2005-03-09|1316.72
#2005-03-10|1308.36
#2005-03-11|1324.84
#2005-03-14|1314.15
#2005-03-15|1317.13
#2005-03-16|1317.67
#2005-03-17|1309.92
#2005-03-18|1314.67
#2005-03-21|1313.55
#2005-03-22|1315.94
#2005-03-23|1297.89
#2005-03-24|1286.85
#2005-03-25| .
#2005-03-28|1292.35
#2005-03-29|1268.72
#2005-03-30|1254.55
#2005-03-31|1272.45
#2005-04-01|1275.20
#2005-04-04|1254.92
#2005-04-05|1249.13
#2005-04-06|1246.07
#2005-04-07|1250.91
#2005-04-08|1248.93
#2005-04-11|1255.83
#2005-04-12|1243.17
#2005-04-13|1250.03
#2005-04-14|1230.08
#2005-04-15|1218.16
#2005-04-18|1180.34
#2005-04-19|1208.24
#2005-04-20|1210.32
#2005-04-21|1210.04
#2005-04-22|1227.22
#2005-04-25|1229.66
#2005-04-26|1225.52
#2005-04-27|1222.78
#2005-04-28|1226.79
#2005-04-29|1236.62
#2005-05-02|1241.62
#2005-05-03|1242.69
#2005-05-04|1251.45
#2005-05-05|1251.84
#2005-05-06|1265.72
#2005-05-09|1255.96
#2005-05-10|1248.88
#2005-05-11|1243.96
#2005-05-12|1231.69
#2005-05-13|1224.18
#2005-05-16|1211.25
#2005-05-17|1203.11
#2005-05-18|1200.75
#2005-05-19|1216.60
#2005-05-20|1208.50
#2005-05-23|1221.04
#2005-05-24|1225.22
#2005-05-25|1218.35
#2005-05-26|1209.00
#2005-05-27|1208.04
#2005-05-30| .
#2005-05-31|1236.61
#2005-06-01|1237.89
#2005-06-02|1240.41
#2005-06-03|1247.77
#2005-06-06|1254.34
#2005-06-07|1249.08
#2005-06-08|1253.93
#2005-06-09|1240.42
#2005-06-10|1239.57
#2005-06-13|1224.62
#2005-06-14|1222.25
#2005-06-15|1238.88
#2005-06-16|1244.72
#2005-06-17|1254.26
#2005-06-20|1243.83
#2005-06-21|1254.54
#2005-06-22|1251.07
#2005-06-23|1252.49
#2005-06-24|1245.41
#2005-06-27|1232.71
#2005-06-28|1232.74
#2005-06-29|1234.88
#2005-06-30|1228.94
#2005-07-01|1224.08
#2005-07-04| .
#2005-07-05|1219.11
#2005-07-06|1211.46
#2005-07-07|1206.51
#2005-07-08|1206.26
#2005-07-11|1209.47
#2005-07-12|1218.61
#2005-07-13|1206.23
#2005-07-14|1208.25
#2005-07-15|1211.64
#2005-07-18|1216.06
#2005-07-19|1203.59
#2005-07-20|1196.20
#2005-07-21|1220.62
#2005-07-22|1213.49
#2005-07-25|1205.39
#2005-07-26|1198.13
#2005-07-27|1210.00
#2005-07-28|1222.79
#2005-07-29|1234.20
#2005-08-01|1236.39
#2005-08-02|1245.48
#2005-08-03|1248.14
#2005-08-04|1241.23
#2005-08-05|1222.63
#2005-08-08|1224.00
#2005-08-09|1232.44
#2005-08-10|1273.12
#2005-08-11|1316.74
#2005-08-12|1334.57
#2005-08-15|1358.28
#2005-08-16|1355.56
#2005-08-17|1352.65
#2005-08-18|1345.87
#2005-08-19|1353.86
#2005-08-22|1414.48
#2005-08-23|1388.57
#2005-08-24|1416.07
#2005-08-25|1393.39
#2005-08-26|1400.19
#2005-08-29|1373.53
#2005-08-30|1396.23
#2005-08-31|1397.31
#2005-09-01|1400.36
#2005-09-02|1396.70
#2005-09-05| .
#2005-09-06|1405.91
#2005-09-07|1393.23
#2005-09-08|1390.10
#2005-09-09|1413.69
#2005-09-12|1447.86
#2005-09-13|1439.63
#2005-09-14|1438.57
#2005-09-15|1450.73
#2005-09-16|1451.94
#2005-09-19|1452.69
#2005-09-20|1494.31
#2005-09-21|1511.21
#2005-09-22|1498.33
#2005-09-23|1490.74
#2005-09-26|1528.03
#2005-09-27|1510.08
#2005-09-28|1574.19
#2005-09-29|1635.92
#2005-09-30|1611.77
#2005-10-03|1589.62
#2005-10-04|1567.09
#2005-10-05|1540.26
#2005-10-06|1484.93
#2005-10-07|1502.89
#2005-10-10|1500.43
#2005-10-11|1580.28
#2005-10-12|1577.14
#2005-10-13|1599.45
#2005-10-14|1573.66
#2005-10-17|1534.16
#2005-10-18|1533.64
#2005-10-19|1532.11
#2005-10-20|1543.78
#2005-10-21|1552.42
#2005-10-24|1549.42
#2005-10-25|1570.28
#2005-10-26|1571.18
#2005-10-27|1616.60
#2005-10-28|1599.25
#2005-10-31|1627.33
#2005-11-01|1698.85
#2005-11-02|1718.46
#2005-11-03|1714.58
#2005-11-04|1734.21
#2005-11-07|1751.29
#2005-11-08|1740.87
#2005-11-09|1692.94
#2005-11-10|1678.16
#2005-11-11|1697.19
#2005-11-14|1651.13
#2005-11-15|1629.56
#2005-11-16|1651.47
#2005-11-17|1694.71
#2005-11-18|1708.78
#2005-11-21|1685.85
#2005-11-22|1657.04
#2005-11-23|1665.19
#2005-11-24| .
#2005-11-25|1685.52
#2005-11-28|1679.59
#2005-11-29|1680.45
#2005-11-30|1657.30
#2005-12-01|1678.06
#2005-12-02|1686.69
#2005-12-05|1708.90
#2005-12-06|1747.15
#2005-12-07|1757.88
#2005-12-08|1720.31
#2005-12-09|1759.56
#2005-12-12|1807.87
#2005-12-13|1808.94
#2005-12-14|1826.06
#2005-12-15|1820.48
#2005-12-16|1848.45
#2005-12-19|1840.42
#2005-12-20|1862.33
#2005-12-21|1854.64
#2005-12-22|1854.00
#2005-12-23|1859.00
#2005-12-26| .
#2005-12-27|1846.19
#2005-12-28|1843.20
#2005-12-29|1821.78
#2005-12-30|1800.80
#2006-01-02| .
#2006-01-03|1821.55
#2006-01-04|1845.17
#2006-01-05|1849.87
#2006-01-06|1839.14
#2006-01-09|1845.24
#2006-01-10|1782.39
#2006-01-11|1804.75
#2006-01-12|1797.33
#2006-01-13|1785.17
#2006-01-16| .
#2006-01-17|1748.75
#2006-01-18|1719.28
#2006-01-19|1760.74
#2006-01-20|1756.21
#2006-01-23|1732.91
#2006-01-24|1751.56
#2006-01-25|1751.68
#2006-01-26|1789.20
#2006-01-27|1859.57
#2006-01-30|1856.47
#2006-01-31|1887.36
#2006-02-01|1852.36
#2006-02-02|1854.51
#2006-02-03|1837.79
#2006-02-06|1824.91
#2006-02-07|1826.81
#2006-02-08|1777.17
#2006-02-09|1798.38
#2006-02-10|1783.17
#2006-02-13|1748.96
#2006-02-14|1771.78
#2006-02-15|1772.92
#2006-02-16|1791.84
#2006-02-17|1754.03
#2006-02-20| .
#2006-02-21|1739.95
#2006-02-22|1728.36
#2006-02-23|1782.66
#2006-02-24|1812.05
#2006-02-27|1843.43
#2006-02-28|1864.49
#2006-03-01|1841.55
#2006-03-02|1838.74
#2006-03-03|1813.95
#2006-03-06|1803.71
#2006-03-07|1787.69
#2006-03-08|1772.71
#2006-03-09|1812.62
#2006-03-10|1794.49
#2006-03-13|1819.87
#2006-03-14|1829.30
#2006-03-15|1806.98
#2006-03-16|1774.77
#2006-03-17|1798.87
#2006-03-20|1823.12
#2006-03-21|1812.58
#2006-03-22|1816.74
#2006-03-23|1789.51
#2006-03-24|1806.70
#2006-03-27|1827.34
#2006-03-28|1817.66
#2006-03-29|1818.75
#2006-03-30|1880.36
#2006-03-31|1884.27
#2006-04-03|1921.30
#2006-04-04|1913.91
#2006-04-05|1930.35
#2006-04-06|1971.81
#2006-04-07|1969.22
#2006-04-10|1964.31
#2006-04-11|1950.17
#2006-04-12|1916.99
#2006-04-13|1913.09
#2006-04-14| .
#2006-04-17|1892.27
#2006-04-18|1924.24
#2006-04-19|1925.45
#2006-04-20|1911.33
#2006-04-21|1921.65
#2006-04-24|1910.25
#2006-04-25|1934.10
#2006-04-26|1920.37
#2006-04-27|1935.40
#2006-04-28|1920.71
#2006-05-01|1936.48
#2006-05-02|1956.22
#2006-05-03|1954.72
#2006-05-04|1953.85
#2006-05-05|1972.23
#2006-05-08|2023.35
#2006-05-09|2015.05
#2006-05-10|2004.41
#2006-05-11|1997.06
#2006-05-12|1975.08
#2006-05-15|1971.84
#2006-05-16|1925.98
#2006-05-17|1934.20
#2006-05-18|1876.91
#2006-05-19|1852.17
#2006-05-22|1830.09
#2006-05-23|1772.51
#2006-05-24|1760.24
#2006-05-25|1735.69
#2006-05-26|1768.90
#2006-05-29| .
#2006-05-30|1802.40
#2006-05-31|1769.15
#2006-06-01|1784.61
#2006-06-02|1826.73
#2006-06-05|1803.65
#2006-06-06|1752.18
#2006-06-07|1716.74
#2006-06-08|1667.66
#2006-06-09|1686.17
#2006-06-12|1686.88
#2006-06-13|1627.10
#2006-06-14|1624.38
#2006-06-15|1650.66
#2006-06-16|1716.22
#2006-06-19|1684.20
#2006-06-20|1676.91
#2006-06-21|1681.46
#2006-06-22|1716.14
#2006-06-23|1715.77
#2006-06-26|1721.97
#2006-06-27|1728.67
#2006-06-28|1713.59
#2006-06-29|1747.21
#2006-06-30|1817.58
#2006-07-03|1836.53
#2006-07-04| .
#2006-07-05|1811.58
#2006-07-06|1800.39
#2006-07-07|1815.03
#2006-07-10|1871.58
#2006-07-11|1868.18
#2006-07-12|1834.51
#2006-07-13|1834.46
#2006-07-14|1778.45
#2006-07-17|1763.85
#2006-07-18|1707.24
#2006-07-19|1701.92
#2006-07-20|1768.71
#2006-07-21|1765.77
#2006-07-24|1763.99
#2006-07-25|1770.47
#2006-07-26|1752.39
#2006-07-27|1785.11
#2006-07-28|1815.61
#2006-07-31|1820.56
#2006-08-01|1787.36
#2006-08-02|1799.46
#2006-08-03|1789.76
#2006-08-04|1816.69
#2006-08-07|1771.76
#2006-08-08|1786.58
#2006-08-09|1808.64
#2006-08-10|1816.52
#2006-08-11|1798.55
#2006-08-14|1813.56
#2006-08-15|1823.98
#2006-08-16|1847.98
#2006-08-17|1856.44
#2006-08-18|1865.21
#2006-08-21|1841.02
#2006-08-22|1849.85
#2006-08-23|1845.97
#2006-08-24|1826.56
#2006-08-25|1809.30
#2006-08-28|1777.87
#2006-08-29|1804.46
#2006-08-30|1797.38
#2006-08-31|1811.18
#2006-09-01|1815.13
#2006-09-04| .
#2006-09-05|1830.65
#2006-09-06|1808.98
#2006-09-07|1784.93
#2006-09-08|1784.17
#2006-09-11|1747.92
#2006-09-12|1739.85
#2006-09-13|1721.78
#2006-09-14|1727.77
#2006-09-15|1724.57
#2006-09-18|1721.68
#2006-09-19|1722.71
#2006-09-20|1683.78
#2006-09-21|1704.76
#2006-09-22|1702.51
#2006-09-25|1687.22
#2006-09-26|1667.37
#2006-09-27|1721.96
#2006-09-28|1736.27
#2006-09-29|1745.71
#2006-10-02|1761.95
#2006-10-03|1748.31
#2006-10-04|1733.34
#2006-10-05|1770.90
#2006-10-06|1771.13
#2006-10-09|1765.41
#2006-10-10|1770.52
#2006-10-11|1754.64
#2006-10-12|1721.36
#2006-10-13|1714.32
#2006-10-16|1739.11
#2006-10-17|1731.82
#2006-10-18|1728.94
#2006-10-19|1737.40
#2006-10-20|1736.12
#2006-10-23|1753.87
#2006-10-24|1764.12
#2006-10-25|1770.69
#2006-10-26|1801.53
#2006-10-27|1796.85
#2006-10-30|1770.89
#2006-10-31|1754.81
#2006-11-01|1779.11
#2006-11-02|1764.95
#2006-11-03|1751.79
#2006-11-06|1733.76
#2006-11-07|1733.67
#2006-11-08|1698.85
#2006-11-09|1674.95
#2006-11-10|1669.36
#2006-11-13|1643.37
#2006-11-14|1697.18
#2006-11-15|1700.38
#2006-11-16|1683.69
#2006-11-17|1675.81
#2006-11-20|1626.62
#2006-11-21|1622.17
#2006-11-22|1665.91
#2006-11-23| .
#2006-11-24|1642.87
#2006-11-27|1661.76
#2006-11-28|1669.76
#2006-11-29|1697.41
#2006-11-30|1741.52
#2006-12-01|1745.74
#2006-12-04|1746.95
#2006-12-05|1730.89
#2006-12-06|1746.02
#2006-12-07|1739.42
#2006-12-08|1725.53
#2006-12-11|1710.43
#2006-12-12|1724.09
#2006-12-13|1714.55
#2006-12-14|1733.33
#2006-12-15|1735.19
#2006-12-18|1736.48
#2006-12-19|1718.88
#2006-12-20|1732.27
#2006-12-21|1723.47
#2006-12-22|1713.60
#2006-12-25| .
#2006-12-26|1697.91
#2006-12-27|1708.40
#2006-12-28|1709.33
#2006-12-29|1708.93
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1707.28
#2007-01-04|1718.80
#2007-01-05|1726.28
#2007-01-08|1726.74
#2007-01-09|1737.98
#2007-01-10|1709.72
#2007-01-11|1686.72
#2007-01-12|1728.41
#2007-01-15| .
#2007-01-16|1752.17
#2007-01-17|1751.62
#2007-01-18|1738.67
#2007-01-19|1732.93
#2007-01-22|1767.68
#2007-01-23|1761.92
#2007-01-24|1756.22
#2007-01-25|1750.25
#2007-01-26|1721.99
#2007-01-29|1706.78
#2007-01-30|1708.75
#2007-01-31|1708.33
#2007-02-01|1716.23
#2007-02-02|1704.49
#2007-02-05|1687.43
#2007-02-06|1678.84
#2007-02-07|1677.28
#2007-02-08|1656.13
#2007-02-09|1693.17
#2007-02-12|1688.81
#2007-02-13|1703.80
#2007-02-14|1720.09
#2007-02-15|1754.31
#2007-02-16|1767.60
#2007-02-19| .
#2007-02-20|1756.89
#2007-02-21|1766.08
#2007-02-22|1768.30
#2007-02-23|1768.93
#2007-02-26|1758.72
#2007-02-27|1756.36
#2007-02-28|1715.01
#2007-03-01|1711.15
#2007-03-02|1707.32
#2007-03-05|1676.38
#2007-03-06|1677.02
#2007-03-07|1670.75
#2007-03-08|1682.03
#2007-03-09|1684.04
#2007-03-12|1696.77
#2007-03-13|1686.94
#2007-03-14|1652.03
#2007-03-15|1635.81
#2007-03-16|1606.90
#2007-03-19|1596.51
#2007-03-20|1616.63
#2007-03-21|1615.21
#2007-03-22|1641.73
#2007-03-23|1660.11
#2007-03-26|1664.65
#2007-03-27|1645.89
#2007-03-28|1641.29
#2007-03-29|1622.59
#2007-03-30|1634.25
#2007-04-02|1617.28
#2007-04-03|1642.84
#2007-04-04|1674.94
#2007-04-05|1668.46
#2007-04-06| .
#2007-04-09|1675.68
#2007-04-10|1689.26
#2007-04-11|1684.80
#2007-04-12|1668.24
#2007-04-13|1639.98
#2007-04-16|1638.26
#2007-04-17|1631.28
#2007-04-18|1648.70
#2007-04-19|1619.13
#2007-04-20|1612.91
#2007-04-23|1602.65
#2007-04-24|1604.13
#2007-04-25|1587.68
#2007-04-26|1579.06
#2007-04-27|1570.31
#2007-04-30|1565.86
#2007-05-01|1557.19
#2007-05-02|1573.52
#2007-05-03|1575.54
#2007-05-04|1582.64
#2007-05-07|1616.64
#2007-05-08|1633.13
#2007-05-09|1655.82
#2007-05-10|1642.42
#2007-05-11|1636.62
#2007-05-14|1640.82
#2007-05-15|1628.88
#2007-05-16|1612.78
#2007-05-17|1594.30
#2007-05-18|1587.41
#2007-05-21|1595.68
#2007-05-22|1647.05
#2007-05-23|1701.42
#2007-05-24|1701.09
#2007-05-25|1669.81
#2007-05-28| .
#2007-05-29|1693.45
#2007-05-30|1691.00
#2007-05-31|1697.80
#2007-06-01|1698.75
#2007-06-04|1701.79
#2007-06-05|1697.27
#2007-06-06|1707.20
#2007-06-07|1712.48
#2007-06-08|1705.80
#2007-06-11|1709.86
#2007-06-12|1711.09
#2007-06-13|1691.38
#2007-06-14|1693.11
#2007-06-15|1697.69
#2007-06-18|1702.99
#2007-06-19|1691.43
#2007-06-20|1683.16
#2007-06-21|1683.41
#2007-06-22|1652.71
#2007-06-25|1638.03
#2007-06-26|1644.80
#2007-06-27|1630.64
#2007-06-28|1634.12
#2007-06-29|1636.88
#2007-07-02|1658.64
#2007-07-03|1664.03
#2007-07-04| .
#2007-07-05|1647.61
#2007-07-06|1640.86
#2007-07-09|1662.29
#2007-07-10|1667.18
#2007-07-11|1644.51
#2007-07-12|1641.19
#2007-07-13|1660.67
#2007-07-16|1662.33
#2007-07-17|1644.71
#2007-07-18|1628.54
#2007-07-19|1630.58
#2007-07-20|1646.64
#2007-07-23|1624.15
#2007-07-24|1654.75
#2007-07-25|1660.62
#2007-07-26|1659.44
#2007-07-27|1630.67
#2007-07-30|1624.68
#2007-07-31|1627.46
#2007-08-01|1557.47
#2007-08-02|1525.87
#2007-08-03|1520.12
#2007-08-06|1490.98
#2007-08-07|1478.25
#2007-08-08|1517.23
#2007-08-09|1550.35
#2007-08-10|1516.20
#2007-08-13|1498.34
#2007-08-14|1491.74
#2007-08-15|1434.00
#2007-08-16|1453.85
#2007-08-17|1402.11
#2007-08-20|1444.71
#2007-08-21|1457.18
#2007-08-22|1440.19
#2007-08-23|1482.72
#2007-08-24|1482.66
#2007-08-27|1484.12
#2007-08-28|1480.00
#2007-08-29|1463.41
#2007-08-30|1462.55
#2007-08-31|1496.51
#2007-09-03| .
#2007-09-04|1463.06
#2007-09-05|1455.00
#2007-09-06|1449.80
#2007-09-07|1441.99
#2007-09-10|1407.16
#2007-09-11|1414.34
#2007-09-12|1396.92
#2007-09-13|1360.74
#2007-09-14|1402.11
#2007-09-17|1397.51
#2007-09-18|1328.68
#2007-09-19|1385.57
#2007-09-20|1390.59
#2007-09-21|1347.45
#2007-09-24|1356.92
#2007-09-25|1378.32
#2007-09-26|1383.30
#2007-09-27|1435.31
#2007-09-28|1441.61
#2007-10-01|1448.71
#2007-10-02|1490.35
#2007-10-03|1525.01
#2007-10-04|1542.16
#2007-10-05|1553.50
#2007-10-08|1544.08
#2007-10-09|1554.88
#2007-10-10|1538.42
#2007-10-11|1541.77
#2007-10-12|1519.76
#2007-10-15|1500.09
#2007-10-16|1444.68
#2007-10-17|1401.52
#2007-10-18|1434.07
#2007-10-19|1417.65
#2007-10-22|1413.90
#2007-10-23|1428.16
#2007-10-24|1417.55
#2007-10-25|1402.55
#2007-10-26|1429.13
#2007-10-29|1491.93
#2007-10-30|1501.41
#2007-10-31|1523.76
#2007-11-01|1525.14
#2007-11-02|1456.34
#2007-11-05|1424.24
#2007-11-06|1436.84
#2007-11-07|1420.64
#2007-11-08|1386.13
#2007-11-09|1359.09
#2007-11-12|1340.06
#2007-11-13|1337.68
#2007-11-14|1396.43
#2007-11-15|1400.61
#2007-11-16|1383.40
#2007-11-19|1388.49
#2007-11-20|1400.56
#2007-11-21|1394.65
#2007-11-22| .
#2007-11-23|1399.55
#2007-11-26|1460.11
#2007-11-27|1488.20
#2007-11-28|1455.57
#2007-11-29|1517.82
#2007-11-30|1525.08
#2007-12-03|1545.40
#2007-12-04|1547.71
#2007-12-05|1557.08
#2007-12-06|1610.51
#2007-12-07|1587.78
#2007-12-10|1591.35
#2007-12-11|1604.89
#2007-12-12|1581.81
#2007-12-13|1504.32
#2007-12-14|1449.77
#2007-12-17|1399.21
#2007-12-18|1410.00
#2007-12-19|1398.32
#2007-12-20|1421.61
#2007-12-21|1407.94
#2007-12-24|1407.57
#2007-12-25| .
#2007-12-26|1453.18
#2007-12-27|1440.61
#2007-12-28|1416.68
#2007-12-31|1434.46
#2008-01-01| .
#2008-01-02|1452.81
#2008-01-03|1450.57
#2008-01-04|1413.16
#2008-01-07|1389.54
#2008-01-08|1417.07
#2008-01-09|1442.19
#2008-01-10|1417.38
#2008-01-11|1410.82
#2008-01-14|1416.66
#2008-01-15|1407.12
#2008-01-16|1344.10
#2008-01-17|1371.97
#2008-01-18|1375.03
#2008-01-21| .
#2008-01-22|1236.90
#2008-01-23|1290.87
#2008-01-24|1331.44
#2008-01-25|1417.42
#2008-01-28|1365.62
#2008-01-29|1402.20
#2008-01-30|1392.98
#2008-01-31|1415.96
#2008-02-01|1387.57
#2008-02-04|1424.96
#2008-02-05|1404.28
#2008-02-06|1351.41
#2008-02-07|1346.22
#2008-02-08|1312.27
#2008-02-11|1312.23
#2008-02-12|1305.92
#2008-02-13|1285.89
#2008-02-14|1327.33
#2008-02-15|1323.52
#2008-02-18| .
#2008-02-19|1336.37
#2008-02-20|1282.63
#2008-02-21|1315.41
#2008-02-22|1313.02
#2008-02-25|1342.51
#2008-02-26|1340.01
#2008-02-27|1379.19
#2008-02-28|1377.55
#2008-02-29|1354.73
#2008-03-03|1312.49
#2008-03-04|1302.48
#2008-03-05|1270.42
#2008-03-06|1304.63
#2008-03-07|1259.78
#2008-03-10|1267.19
#2008-03-11|1272.76
#2008-03-12|1325.17
#2008-03-13|1281.88
#2008-03-14|1265.21
#2008-03-17|1254.98
#2008-03-18|1265.90
#2008-03-19|1298.43
#2008-03-20|1302.91
#2008-03-21| .
#2008-03-24|1352.44
#2008-03-25|1370.05
#2008-03-26|1369.48
#2008-03-27|1346.41
#2008-03-28|1353.27
#2008-03-31|1315.95
#2008-04-01|1317.51
#2008-04-02|1399.63
#2008-04-03|1425.21
#2008-04-04|1434.30
#2008-04-07|1427.75
#2008-04-08|1388.35
#2008-04-09|1362.15
#2008-04-10|1370.35
#2008-04-11|1404.18
#2008-04-14|1376.33
#2008-04-15|1389.02
#2008-04-16|1426.00
#2008-04-17|1455.04
#2008-04-18|1434.20
#2008-04-21|1472.55
#2008-04-22|1444.04
#2008-04-23|1441.62
#2008-04-24|1425.37
#2008-04-25|1478.33
#2008-04-28|1564.82
#2008-04-29|1578.81
#2008-04-30|1571.56
#2008-05-01|1537.26
#2008-05-02|1568.87
#2008-05-05|1572.61
#2008-05-06|1582.39
#2008-05-07|1586.33
#2008-05-08|1560.48
#2008-05-09|1531.72
#2008-05-12|1514.40
#2008-05-13|1518.89
#2008-05-14|1505.27
#2008-05-15|1540.29
#2008-05-16|1560.56
#2008-05-19|1553.01
#2008-05-20|1536.59
#2008-05-21|1498.55
#2008-05-22|1506.11
#2008-05-23|1501.11
#2008-05-26| .
#2008-05-27|1498.16
#2008-05-28|1473.86
#2008-05-29|1497.24
#2008-05-30|1547.39
#2008-06-02|1608.76
#2008-06-03|1582.31
#2008-06-04|1610.06
#2008-06-05|1571.08
#2008-06-06|1584.21
#2008-06-09|1533.16
#2008-06-10|1500.05
#2008-06-11|1498.29
#2008-06-12|1460.21
#2008-06-13|1469.00
#2008-06-16|1500.88
#2008-06-17|1507.76
#2008-06-18|1514.43
#2008-06-19|1465.35
#2008-06-20|1450.18
#2008-06-23|1424.96
#2008-06-24|1427.73
#2008-06-25|1411.50
#2008-06-26|1425.24
#2008-06-27|1403.65
#2008-06-30|1399.62
#2008-07-01|1387.84
#2008-07-02|1363.16
#2008-07-03|1370.23
#2008-07-04| .
#2008-07-07|1390.17
#2008-07-08|1351.39
#2008-07-09|1376.27
#2008-07-10|1406.99
#2008-07-11|1421.29
#2008-07-14|1407.34
#2008-07-15|1375.42
#2008-07-16|1376.54
#2008-07-17|1401.89
#2008-07-18|1386.45
#2008-07-21|1392.97
#2008-07-22|1426.05
#2008-07-23|1450.96
#2008-07-24|1470.02
#2008-07-25|1404.15
#2008-07-28|1410.00
#2008-07-29|1381.29
#2008-07-30|1406.63
#2008-07-31|1403.26
#2008-08-01|1360.62
#2008-08-04|1313.82
#2008-08-05|1321.27
#2008-08-06|1317.72
#2008-08-07|1275.65
#2008-08-08|1250.14
#2008-08-11|1271.77
#2008-08-12|1277.04
#2008-08-13|1251.27
#2008-08-14|1220.88
#2008-08-15|1218.34
#2008-08-18|1240.00
#2008-08-19|1217.94
#2008-08-20|1213.47
#2008-08-21|1212.37
#2008-08-22|1177.50
#2008-08-25|1217.26
#2008-08-26|1198.73
#2008-08-27|1194.05
#2008-08-28|1187.26
#2008-08-29|1237.78
#2008-09-01| .
#2008-09-02|1193.92
#2008-09-03|1196.72
#2008-09-04|1163.89
#2008-09-05|1131.95
#2008-09-08|1231.98
#2008-09-09|1222.18
#2008-09-10|1246.76
#2008-09-11|1196.49
#2008-09-12|1234.97
#2008-09-15|1237.72
#2008-09-16|1164.56
#2008-09-17|1159.50
#2008-09-18|1134.03
#2008-09-19|1224.64
#2008-09-22|1249.74
#2008-09-23|1253.73
#2008-09-24|1259.08
#2008-09-25|1256.93
#2008-09-26|1267.78
#2008-09-29|1265.86
#2008-09-30|1205.87
#2008-10-01|1237.44
#2008-10-02|1210.68
#2008-10-03|1185.82
#2008-10-06|1144.27
#2008-10-07|1123.36
#2008-10-08|1076.27
#2008-10-09|1104.62
#2008-10-10|1016.20
#2008-10-13|1023.03
#2008-10-14|1135.29
#2008-10-15|1141.28
#2008-10-16|1037.45
#2008-10-17|1045.81
#2008-10-20|1072.86
#2008-10-21|1107.21
#2008-10-22|1035.29
#2008-10-23|1005.89
#2008-10-24| 952.23
#2008-10-27| 848.73
#2008-10-28| 828.74
#2008-10-29| 848.21
#2008-10-30| 929.89
#2008-10-31| 887.12
#2008-11-03| 891.79
#2008-11-04| 928.51
#2008-11-05|1008.82
#2008-11-06| 965.37
#2008-11-07| 955.01
#2008-11-10| 978.18
#2008-11-11| 949.85
#2008-11-12| 943.50
#2008-11-13| 897.18
#2008-11-14| 884.21
#2008-11-17| 884.09
#2008-11-18| 851.29
#2008-11-19| 825.26
#2008-11-20| 794.23
#2008-11-21| 829.53
#2008-11-24| 816.64
#2008-11-25| 863.23
#2008-11-26| 851.10
#2008-11-27| .
#2008-11-28| 889.07
#2008-12-01| 893.37
#2008-12-02| 844.39
#2008-12-03| 857.09
#2008-12-04| 846.96
#2008-12-05| 829.75
#2008-12-08| 840.90
#2008-12-09| 853.18
#2008-12-10| 873.72
#2008-12-11| 917.97
#2008-12-12| 899.84
#2008-12-15| 948.01
#2008-12-16| 926.76
#2008-12-17| 967.49
#2008-12-18| 989.38
#2008-12-19| 987.63
#2008-12-22| 989.41
#2008-12-23| 985.92
#2008-12-24| 947.16
#2008-12-25| .
#2008-12-26| 964.38
#2008-12-29| 979.55
#2008-12-30| 979.70
#2008-12-31| 974.31
#2009-01-01| .
#2009-01-02| 976.15
#2009-01-05| 997.84
#2009-01-06| 978.99
#2009-01-07|1005.35
#2009-01-08| 985.33
#2009-01-09| 987.54
#2009-01-12| 992.66
#2009-01-13| 939.18
#2009-01-14| 947.32
#2009-01-15| 918.07
#2009-01-16| 932.83
#2009-01-19| .
#2009-01-20| 902.32
#2009-01-21| 897.82
#2009-01-22| 895.15
#2009-01-23| 863.91
#2009-01-26| 850.45
#2009-01-27| 908.68
#2009-01-28| 911.93
#2009-01-29| 948.76
#2009-01-30| 922.04
#2009-02-02| 892.61
#2009-02-03| 894.93
#2009-02-04| 904.89
#2009-02-05| 886.32
#2009-02-06| 881.68
#2009-02-09| 866.40
#2009-02-10| 880.55
#2009-02-11| 887.65
#2009-02-12| 857.26
#2009-02-13| 855.74
#2009-02-16| .
#2009-02-17| 830.65
#2009-02-18| 811.03
#2009-02-19| 807.22
#2009-02-20| 786.25
#2009-02-23| 783.96
#2009-02-24| 765.56
#2009-02-25| 781.87
#2009-02-26| 770.92
#2009-02-27| 783.41
#2009-03-02| 749.18
#2009-03-03| 733.25
#2009-03-04| 733.05
#2009-03-05| 739.33
#2009-03-06| 715.27
#2009-03-09| 683.68
#2009-03-10| 695.70
#2009-03-11| 719.37
#2009-03-12| 694.34
#2009-03-13| 723.29
#2009-03-16| 754.27
#2009-03-17| 776.53
#2009-03-18| 796.21
#2009-03-19| 843.61
#2009-03-20| 825.71
#2009-03-23| 850.74
#2009-03-24| 872.65
#2009-03-25| 874.76
#2009-03-26| 887.26
#2009-03-27| 868.18
#2009-03-30| 824.98
#2009-03-31| 795.47
#2009-04-01| 810.94
#2009-04-02| 855.10
#2009-04-03| 842.21
#2009-04-06| 823.84
#2009-04-07| 819.92
#2009-04-08| 801.20
#2009-04-09| 836.79
#2009-04-10| .
#2009-04-13| 818.33
#2009-04-14| 832.03
#2009-04-15| 820.53
#2009-04-16| 814.28
#2009-04-17| 824.44
#2009-04-20| 819.66
#2009-04-21| 807.22
#2009-04-22| 799.68
#2009-04-23| 802.10
#2009-04-24| 816.85
#2009-04-27| 830.28
#2009-04-28| 827.64
#2009-04-29| 827.80
#2009-04-30| 850.37
#2009-05-01| 843.75
#2009-05-04| 858.94
#2009-05-05| 867.53
#2009-05-06| 884.77
#2009-05-07| 962.36
#2009-05-08| 992.14
#2009-05-11|1010.91
#2009-05-12| 985.92
#2009-05-13| 984.05
#2009-05-14| 942.86
#2009-05-15| 982.12
#2009-05-18| 959.70
#2009-05-19| 981.01
#2009-05-20| 991.44
#2009-05-21| 988.08
#2009-05-22| 983.55
#2009-05-25| .
#2009-05-26| 985.48
#2009-05-27|1000.06
#2009-05-28| 980.95
#2009-05-29| 983.06
#2009-06-01|1001.01
#2009-06-02|1004.67
#2009-06-03|1006.29
#2009-06-04|1005.30
#2009-06-05|1004.39
#2009-06-08|1016.04
#2009-06-09|1008.93
#2009-06-10|1035.65
#2009-06-11|1046.17
#2009-06-12|1044.28
#2009-06-15|1019.25
#2009-06-16| 991.86
#2009-06-17|1003.03
#2009-06-18| 980.07
#2009-06-19|1005.15
#2009-06-22|1011.96
#2009-06-23|1000.66
#2009-06-24| 993.97
#2009-06-25|1001.53
#2009-06-26|1013.80
#2009-06-29| 995.79
#2009-06-30| 994.50
#2009-07-01|1002.26
#2009-07-02| 994.15
#2009-07-03| .
#2009-07-06| 995.69
#2009-07-07| 984.97
#2009-07-08| 970.48
#2009-07-09| 959.49
#2009-07-10| 961.03
#2009-07-13| 941.15
#2009-07-14| 960.12
#2009-07-15| 947.87
#2009-07-16| 947.89
#2009-07-17| 954.95
#2009-07-20| 954.04
#2009-07-21| 979.07
#2009-07-22| 981.18
#2009-07-23| 978.83
#2009-07-24| 983.61
#2009-07-27| 990.86
#2009-07-28|1012.33
#2009-07-29| 997.55
#2009-07-30|1002.77
#2009-07-31|1025.13
#2009-08-03|1054.09
#2009-08-04|1050.77
#2009-08-05|1038.00
#2009-08-06|1028.15
#2009-08-07|1001.91
#2009-08-10|1016.54
#2009-08-11|1036.55
#2009-08-12|1019.17
#2009-08-13|1033.67
#2009-08-14|1047.14
#2009-08-17|1018.21
#2009-08-18|1018.62
#2009-08-19|1012.48
#2009-08-20|1025.41
#2009-08-21|1015.88
#2009-08-24|1032.39
#2009-08-25|1031.60
#2009-08-26|1036.71
#2009-08-27|1036.61
#2009-08-28|1045.52
#2009-08-31|1043.71
#2009-09-01|1041.55
#2009-09-02|1024.84
#2009-09-03|1013.49
#2009-09-04|1000.06
#2009-09-07| .
#2009-09-08| 999.91
#2009-09-09| 987.96
#2009-09-10|1012.27
#2009-09-11|1015.21
#2009-09-14| 999.38
#2009-09-15| 992.45
#2009-09-16| 985.72
#2009-09-17| 972.59
#2009-09-18| 974.34
#2009-09-21| 966.16
#2009-09-22| 977.08
#2009-09-23| 973.42
#2009-09-24| 968.77
#2009-09-25| 951.77
#2009-09-28| 943.82
#2009-09-29| 941.17
#2009-09-30| 960.30
#2009-10-01| 933.90
#2009-10-02| 918.25
#2009-10-05| 921.99
#2009-10-06| 947.58
#2009-10-07| 975.17
#2009-10-08| 979.67
#2009-10-09| 973.09
#2009-10-12| 971.53
#2009-10-13| 967.27
#2009-10-14| 950.65
#2009-10-15| 944.12
#2009-10-16| 930.57
#2009-10-19| 945.82
#2009-10-20| 955.75
#2009-10-21| 955.10
#2009-10-22| 935.72
#2009-10-23| 919.04
#2009-10-26| 926.21
#2009-10-27| 917.56
#2009-10-28| 923.35
#2009-10-29| 934.46
#2009-10-30| 953.92
#2009-11-02| 947.79
#2009-11-03| 948.18
#2009-11-04| 941.53
#2009-11-05| 947.40
#2009-11-06| 953.71
#2009-11-09| 952.18
#2009-11-10| 966.34
#2009-11-11| 974.25
#2009-11-12| 967.69
#2009-11-13| 976.26
#2009-11-16| 967.89
#2009-11-17| 968.25
#2009-11-18| 956.83
#2009-11-19| 939.65
#2009-11-20| 950.38
#2009-11-23| 955.63
#2009-11-24| 932.08
#2009-11-25| 937.15
#2009-11-26| .
#2009-11-27| 923.43
#2009-11-30| 967.94
#2009-12-01| 985.60
#2009-12-02| 972.99
#2009-12-03| 984.91
#2009-12-04| 964.33
#2009-12-07| 967.20
#2009-12-08| 971.88
#2009-12-09| 956.74
#2009-12-10| 942.16
#2009-12-11| 932.30
#2009-12-14| 930.42
#2009-12-15| 920.01
#2009-12-16| 967.82
#2009-12-17| 955.69
#2009-12-18| 939.57
#2009-12-21| 932.57
#2009-12-22| 930.33
#2009-12-23| 934.39
#2009-12-24| 928.26
#2009-12-25| .
#2009-12-28| 920.93
#2009-12-29| 914.96
#2009-12-30| 905.29
#2009-12-31| 903.51
#2010-01-01| .
#2010-01-04| 906.89
#2010-01-05| 917.30
#2010-01-06| 934.60
#2010-01-07| 939.34
#2010-01-08| 946.33
#2010-01-11| 954.18
#2010-01-12| 961.54
#2010-01-13| 948.54
#2010-01-14| 966.94
#2010-01-15| 991.26
#2010-01-18| .
#2010-01-19| 968.63
#2010-01-20| 959.02
#2010-01-21| 971.07
#2010-01-22| 974.02
#2010-01-25| 968.45
#2010-01-26| 946.60
#2010-01-27| 944.41
#2010-01-28| 945.36
#2010-01-29| 928.89
#2010-02-01| 930.97
#2010-02-02| 940.15
#2010-02-03| 936.68
#2010-02-04| 927.43
#2010-02-05| 918.07
#2010-02-08| 919.04
#2010-02-09| 926.19
#2010-02-10| 916.87
#2010-02-11| 919.10
#2010-02-12| 920.52
#2010-02-15| .
#2010-02-16| 911.04
#2010-02-17| 922.39
#2010-02-18| 923.09
#2010-02-19| 902.44
#2010-02-22| 920.81
#2010-02-23| 931.71
#2010-02-24| 922.61
#2010-02-25| 931.21
#2010-02-26| 932.36
#2010-03-01| 937.61
#2010-03-02| 937.35
#2010-03-03| 942.62
#2010-03-04| 932.47
#2010-03-05| 927.40
#2010-03-08| 940.92
#2010-03-09| 940.76
#2010-03-10| 930.57
#2010-03-11| 937.98
#2010-03-12| 945.05
#2010-03-15| 949.32
#2010-03-16| 955.72
#2010-03-17| 963.52
#2010-03-18| 957.79
#2010-03-19| 961.83
#2010-03-22| 963.95
#2010-03-23| 963.42
#2010-03-24| 949.65
#2010-03-25| 943.50
#2010-03-26| 956.10
#2010-03-29| 974.49
#2010-03-30| 981.76
#2010-03-31| 970.94
#2010-04-01| 966.77
#2010-04-02| .
#2010-04-05| 963.69
#2010-04-06| 969.40
#2010-04-07| 993.98
#2010-04-08| 996.32
#2010-04-09| 996.18
#2010-04-12|1007.92
#2010-04-13|1001.95
#2010-04-14|1010.11
#2010-04-15|1024.49
#2010-04-16|1023.68
#2010-04-19| 998.79
#2010-04-20| 995.99
#2010-04-21|1011.89
#2010-04-22|1003.31
#2010-04-23| 990.00
#2010-04-26|1004.48
#2010-04-27|1002.48
#2010-04-28| 979.26
#2010-04-29| 980.98
#2010-04-30| 978.89
#2010-05-03| 973.08
#2010-05-04| 968.71
#2010-05-05| 965.30
#2010-05-06| 944.71
#2010-05-07| 939.51
#2010-05-10| 942.19
#2010-05-11| 926.90
#2010-05-12| 919.05
#2010-05-13| 937.52
#2010-05-14| 934.81
#2010-05-17| 922.68
#2010-05-18| 915.16
#2010-05-19| 918.59
#2010-05-20| 926.05
#2010-05-21| 911.56
#2010-05-24| 910.89
#2010-05-25| 901.71
#2010-05-26| 899.47
#2010-05-27| 908.02
#2010-05-28| 907.50
#2010-05-31| .
#2010-06-01| 906.43
#2010-06-02| 892.01
#2010-06-03| 906.17
#2010-06-04| 908.98
#2010-06-07| 880.46
#2010-06-08| 878.48
#2010-06-09| 870.85
#2010-06-10| 878.37
#2010-06-11| 888.29
#2010-06-14| 890.96
#2010-06-15| 894.33
#2010-06-16| 900.61
#2010-06-17| 901.63
#2010-06-18| 896.18
#2010-06-21| 910.29
#2010-06-22| 918.87
#2010-06-23| 916.79
#2010-06-24| 915.44
#2010-06-25| 912.86
#2010-06-28| 908.59
#2010-06-29| 904.08
#2010-06-30| 899.52
#2010-07-01| 902.11
#2010-07-02| 901.13
#2010-07-05| .
#2010-07-06| 920.27
#2010-07-07| 912.49
#2010-07-08| 922.73
#2010-07-09| 919.74
#2010-07-12| 906.87
#2010-07-13| 908.78
#2010-07-14| 912.98
#2010-07-15| 904.75
#2010-07-16| 907.43
#2010-07-19| 902.37
#2010-07-20| 891.00
#2010-07-21| 886.71
#2010-07-22| 888.89
#2010-07-23| 897.74
#2010-07-26| 899.54
#2010-07-27| 908.17
#2010-07-28| 929.83
#2010-07-29| 932.26
#2010-07-30| 928.15
#2010-08-02| 930.87
#2010-08-03| 938.22
#2010-08-04| 933.14
#2010-08-05| 939.32
#2010-08-06| 947.79
#2010-08-09| 940.28
#2010-08-10| 933.41
#2010-08-11| 916.82
#2010-08-12| 902.19
#2010-08-13| 900.74
#2010-08-16| 908.86
#2010-08-17| 904.21
#2010-08-18| 918.66
#2010-08-19| 926.60
#2010-08-20| 908.04
#2010-08-23| 911.63
#2010-08-24| 915.37
#2010-08-25| 900.56
#2010-08-26| 906.51
#2010-08-27| 907.03
#2010-08-30| 911.76
#2010-08-31| 899.70
#2010-09-01| 903.79
#2010-09-02| 907.10
#2010-09-03| 910.69
#2010-09-06| .
#2010-09-07| 927.84
#2010-09-08| 914.84
#2010-09-09| 919.82
#2010-09-10| 915.46
#2010-09-13| 929.31
#2010-09-14| 938.24
#2010-09-15| 922.27
#2010-09-16| 912.47
#2010-09-17| 914.21
#2010-09-20| 914.15
#2010-09-21| 915.41
#2010-09-22| 918.07
#2010-09-23| 919.71
#2010-09-24| 916.40
#2010-09-27| 922.36
#2010-09-28| 924.21
#2010-09-29| 930.49
#2010-09-30| 908.33
#2010-10-01| 912.47
#2010-10-04| 897.11
#2010-10-05| 917.26
#2010-10-06| 936.92
#2010-10-07| 946.43
#2010-10-08| 947.84
#2010-10-11| 945.96
#2010-10-12| 934.19
#2010-10-13| 927.35
#2010-10-14| 938.70
#2010-10-15| 919.72
#2010-10-18| 919.34
#2010-10-19| 922.85
#2010-10-20| 922.20
#2010-10-21| 913.68
#2010-10-22| 915.55
#2010-10-25| 921.51
#2010-10-26| 907.99
#2010-10-27| 893.83
#2010-10-28| 896.51
#2010-10-29| 908.13
#2010-11-01| 900.22
#2010-11-02| 901.33
#2010-11-03| 897.84
#2010-11-04| 912.24
#2010-11-05| 914.08
#2010-11-08| 914.34
#2010-11-09| 917.11
#2010-11-10| 928.09
#2010-11-11| 941.41
#2010-11-12| 928.44
#2010-11-15| 920.58
#2010-11-16| 914.96
#2010-11-17| 923.80
#2010-11-18| 948.23
#2010-11-19| 951.49
#2010-11-22| 950.11
#2010-11-23| 948.22
#2010-11-24| 934.64
#2010-11-25| .
#2010-11-26| 923.20
#2010-11-29| 927.09
#2010-11-30| 921.48
#2010-12-01| 923.00
#2010-12-02| 932.70
#2010-12-03| 942.08
#2010-12-06| 943.40
#2010-12-07| 936.45
#2010-12-08| 929.75
#2010-12-09| 950.10
#2010-12-10| 953.41
#2010-12-13| 972.47
#2010-12-14| 979.59
#2010-12-15| 969.12
#2010-12-16| 976.75
#2010-12-17| 990.54
#2010-12-20| 985.94
#2010-12-21| 990.01
#2010-12-22| 999.41
#2010-12-23|1001.45
#2010-12-24| .
#2010-12-27| 999.04
#2010-12-28|1012.00
#2010-12-29|1021.25
#2010-12-30|1013.16
#2010-12-31|1016.67
#2011-01-03|1015.40
#2011-01-04|1023.93
#2011-01-05|1007.03
#2011-01-06|1025.48
#2011-01-07|1028.95
#2011-01-10|1027.02
#2011-01-11|1019.50
#2011-01-12|1039.73
#2011-01-13|1057.68
#2011-01-14|1049.20
#2011-01-17| .
#2011-01-18|1054.16
#2011-01-19|1065.92
#2011-01-20|1044.60
#2011-01-21|1032.81
#2011-01-24|1031.26
#2011-01-25|1045.56
#2011-01-26|1040.12
#2011-01-27|1033.30
#2011-01-28|1025.45
#2011-01-31|1013.65
#2011-02-01|1017.90
#2011-02-02|1046.15
#2011-02-03|1035.50
#2011-02-04|1039.81
#2011-02-07|1041.11
#2011-02-08|1056.69
#2011-02-09|1045.91
#2011-02-10|1037.21
#2011-02-11|1033.04
#2011-02-14|1049.46
#2011-02-15|1044.68
#2011-02-16|1051.49
#2011-02-17|1063.97
#2011-02-18|1063.89
#2011-02-21| .
#2011-02-22|1037.88
#2011-02-23|1032.42
#2011-02-24|1032.38
#2011-02-25|1043.65
#2011-02-28|1050.26
#2011-03-01|1074.03
#2011-03-02|1051.47
#2011-03-03|1044.67
#2011-03-04|1049.71
#2011-03-07|1042.59
#2011-03-08|1035.49
#2011-03-09|1039.49
#2011-03-10|1021.76
#2011-03-11|1017.00
#2011-03-14| 960.68
#2011-03-15| 895.98
#2011-03-16| 932.05
#2011-03-17| 927.36
#2011-03-18| 924.61
#2011-03-21| 929.03
#2011-03-22| 976.56
#2011-03-23| 972.49
#2011-03-24| 966.26
#2011-03-25| 962.31
#2011-03-28| 964.28
#2011-03-29| 953.49
#2011-03-30| 947.07
#2011-03-31| 958.29
#2011-04-01| 947.74
#2011-04-04| 943.79
#2011-04-05| 931.02
#2011-04-06| 915.95
#2011-04-07| 925.08
#2011-04-08| 943.86
#2011-04-11| 940.80
#2011-04-12| 939.91
#2011-04-13| 947.92
#2011-04-14| 956.39
#2011-04-15| 945.53
#2011-04-18| 940.32
#2011-04-19| 930.99
#2011-04-20| 940.00
#2011-04-21| 947.56
#2011-04-22| .
#2011-04-25| 946.57
#2011-04-26| 943.62
#2011-04-27| 936.55
#2011-04-28| 959.39
#2011-04-29| 962.70
#2011-05-02| 980.46
#2011-05-03| 979.82
#2011-05-04| 977.95
#2011-05-05| 982.29
#2011-05-06| 969.48
#2011-05-09| 977.20
#2011-05-10| 982.31
#2011-05-11| 978.86
#2011-05-12| 971.91
#2011-05-13| 958.97
#2011-05-16| 945.06
#2011-05-17| 935.27
#2011-05-18| 956.12
#2011-05-19| 940.73
#2011-05-20| 937.69
#2011-05-23| 920.49
#2011-05-24| 917.51
#2011-05-25| 924.68
#2011-05-26| 931.46
#2011-05-27| 938.33
#2011-05-30| .
#2011-05-31| 941.16
#2011-06-01| 946.82
#2011-06-02| 934.28
#2011-06-03| 927.98
#2011-06-06| 917.46
#2011-06-07| 920.39
#2011-06-08| 925.36
#2011-06-09| 919.51
#2011-06-10| 917.71
#2011-06-13| 916.79
#2011-06-14| 930.25
#2011-06-15| 923.70
#2011-06-16| 913.95
#2011-06-17| 913.36
#2011-06-20| 915.36
#2011-06-21| 924.50
#2011-06-22| 938.40
#2011-06-23| 934.16
#2011-06-24| 943.70
#2011-06-27| 934.90
#2011-06-28| 940.46
#2011-06-29| 953.53
#2011-06-30| 968.20
#2011-07-01| 977.23
#2011-07-04| .
#2011-07-05| 998.04
#2011-07-06| 997.72
#2011-07-07| 997.36
#2011-07-08|1004.20
#2011-07-11| 996.52
#2011-07-12| 986.92
#2011-07-13| 994.23
#2011-07-14| 983.80
#2011-07-15| 986.63
#2011-07-18| 984.60
#2011-07-19| 979.55
#2011-07-20| 991.62
#2011-07-21|1000.49
#2011-07-22|1021.39
#2011-07-25|1010.43
#2011-07-26|1021.03
#2011-07-27|1015.93
#2011-07-28|1007.90
#2011-07-29|1007.25
#2011-08-01|1038.18
#2011-08-02|1023.14
#2011-08-03|1004.57
#2011-08-04| 982.40
#2011-08-05| 955.62
#2011-08-08| 941.14
#2011-08-09| 931.12
#2011-08-10| 935.66
#2011-08-11| 927.77
#2011-08-12| 930.14
#2011-08-15| 938.93
#2011-08-16| 937.13
#2011-08-17| 944.07
#2011-08-18| 934.57
#2011-08-19| 925.02
#2011-08-22| 911.88
#2011-08-23| 920.94
#2011-08-24| 903.97
#2011-08-25| 900.21
#2011-08-26| 906.40
#2011-08-29| 907.10
#2011-08-30| 920.46
#2011-08-31| 936.20
#2011-09-01| 932.61
#2011-09-02| 924.61
#2011-09-05| .
#2011-09-06| 888.20
#2011-09-07| 899.69
#2011-09-08| 897.64
#2011-09-09| 894.04
#2011-09-12| 878.67
#2011-09-13| 888.12
#2011-09-14| 878.69
#2011-09-15| 894.83
#2011-09-16| 915.38
#2011-09-19| 911.02
#2011-09-20| 897.81
#2011-09-21| 899.84
#2011-09-22| 882.06
#2011-09-23| 882.46
#2011-09-26| 874.14
#2011-09-27| 902.28
#2011-09-28| 916.94
#2011-09-29| 925.69
#2011-09-30| 917.09
#2011-10-03| 900.12
#2011-10-04| 873.78
#2011-10-05| 860.23
#2011-10-06| 874.03
#2011-10-07| 880.49
#2011-10-10| 885.89
#2011-10-11| 900.70
#2011-10-12| 891.27
#2011-10-13| 899.41
#2011-10-14| 887.24
#2011-10-17| 906.88
#2011-10-18| 889.69
#2011-10-19| 895.20
#2011-10-20| 890.11
#2011-10-21| 893.15
#2011-10-24| 903.86
#2011-10-25| 898.42
#2011-10-26| 892.70
#2011-10-27| 929.96
#2011-10-28| 939.25
#2011-10-31| 903.16
#2011-11-01| 886.91
#2011-11-02| 882.71
#2011-11-03| 880.07
#2011-11-04| 893.91
#2011-11-07| 895.96
#2011-11-08| 883.14
#2011-11-09| 893.48
#2011-11-10| 872.72
#2011-11-11| 872.96
#2011-11-14| 886.70
#2011-11-15| 885.67
#2011-11-16| 882.15
#2011-11-17| 882.06
#2011-11-18| 868.33
#2011-11-21| 863.85
#2011-11-22| 865.77
#2011-11-23| 857.57
#2011-11-24| .
#2011-11-25| 841.26
#2011-11-28| 850.36
#2011-11-29| 862.68
#2011-11-30| 862.27
#2011-12-01| 878.36
#2011-12-02| 878.32
#2011-12-05| 891.85
#2011-12-06| 881.67
#2011-12-07| 895.25
#2011-12-08| 889.53
#2011-12-09| 881.23
#2011-12-12| 887.07
#2011-12-13| 875.53
#2011-12-14| 869.05
#2011-12-15| 860.46
#2011-12-16| 864.13
#2011-12-19| 852.34
#2011-12-20| 851.02
#2011-12-21| 862.40
#2011-12-22| 857.40
#2011-12-23| 858.24
#2011-12-26| .
#2011-12-27| 858.48
#2011-12-28| 850.34
#2011-12-29| 854.63
#2011-12-30| 866.52
#2012-01-02| .
#2012-01-03| 872.99
#2012-01-04| 895.48
#2012-01-05| 883.10
#2012-01-06| 878.86
#2012-01-09| 880.36
#2012-01-10| 885.49
#2012-01-11| 890.81
#2012-01-12| 888.30
#2012-01-13| 893.04
#2012-01-16| .
#2012-01-17| 893.90
#2012-01-18| 890.97
#2012-01-19| 899.16
#2012-01-20| 927.97
#2012-01-23| 935.96
#2012-01-24| 929.64
#2012-01-25| 934.04
#2012-01-26| 942.62
#2012-01-27| 941.95
#2012-01-30| 940.94
#2012-01-31| 944.86
#2012-02-01| 955.64
#2012-02-02| 966.93
#2012-02-03| 960.29
#2012-02-06| 967.21
#2012-02-07| 972.30
#2012-02-08| 987.27
#2012-02-09| 990.78
#2012-02-10| 971.11
#2012-02-13| 981.28
#2012-02-14| 977.61
#2012-02-15|1001.91
#2012-02-16| 985.32
#2012-02-17| 989.31
#2012-02-20| .
#2012-02-21| 990.54
#2012-02-22| 994.27
#2012-02-23|1002.36
#2012-02-24|1006.69
#2012-02-27|1007.48
#2012-02-28|1015.53
#2012-02-29|1009.02
#2012-03-01|1003.44
#2012-03-02|1004.33
#2012-03-05|1000.52
#2012-03-06| 996.19
#2012-03-07| 986.33
#2012-03-08|1005.19
#2012-03-09|1009.07
#2012-03-12| 998.17
#2012-03-13|1001.29
#2012-03-14|1006.08
#2012-03-15|1010.52
#2012-03-16|1017.33
#2012-03-19|1023.40
#2012-03-20|1019.56
#2012-03-21|1005.48
#2012-03-22|1018.34
#2012-03-23|1009.07
#2012-03-26| 997.76
#2012-03-27|1025.42
#2012-03-28|1019.60
#2012-03-29|1013.41
#2012-03-30|1001.89
#2012-04-02|1011.89
#2012-04-03| 998.35
#2012-04-04| 979.56
#2012-04-05| 970.68
#2012-04-06| .
#2012-04-09| 957.69
#2012-04-10| 967.26
#2012-04-11| 961.22
#2012-04-12| 965.40
#2012-04-13| 986.78
#2012-04-16| 973.56
#2012-04-17| 968.19
#2012-04-18| 981.99
#2012-04-19| 977.87
#2012-04-20| 971.76
#2012-04-23| 967.73
#2012-04-24| 956.40
#2012-04-25| 960.10
#2012-04-26| 967.63
#2012-04-27| 972.96
#2012-04-30| 979.96
#2012-05-01| 962.55
#2012-05-02| 969.36
#2012-05-03| 967.18
#2012-05-04| 969.73
#2012-05-07| 944.52
#2012-05-08| 950.49
#2012-05-09| 939.13
#2012-05-10| 936.35
#2012-05-11| 922.94
#2012-05-14| 922.91
#2012-05-15| 915.10
#2012-05-16| 897.08
#2012-05-17| 913.62
#2012-05-18| 890.28
#2012-05-21| 886.67
#2012-05-22| 893.51
#2012-05-23| 882.96
#2012-05-24| 889.14
#2012-05-25| 884.24
#2012-05-28| .
#2012-05-29| 894.51
#2012-05-30| 885.03
#2012-05-31| 885.18
#2012-06-01| 879.32
#2012-06-04| 866.96
#2012-06-05| 879.35
#2012-06-06| 887.88
#2012-06-07| 900.30
#2012-06-08| 883.61
#2012-06-11| 895.84
#2012-06-12| 890.59
#2012-06-13| 894.41
#2012-06-14| 898.72
#2012-06-15| 918.77
#2012-06-18| 929.55
#2012-06-19| 926.84
#2012-06-20| 940.37
#2012-06-21| 935.30
#2012-06-22| 928.74
#2012-06-25| 926.71
#2012-06-26| 918.68
#2012-06-27| 934.33
#2012-06-28| 957.05
#2012-06-29| 967.01
#2012-07-02| 972.65
#2012-07-03| 985.24
#2012-07-04| .
#2012-07-05| 986.55
#2012-07-06| 985.14
#2012-07-09| 972.28
#2012-07-10| 969.01
#2012-07-11| 973.05
#2012-07-12| 965.24
#2012-07-13| 963.16
#2012-07-16| 968.81
#2012-07-17| 969.56
#2012-07-18| 965.53
#2012-07-19| 978.62
#2012-07-20| 956.57
#2012-07-23| 936.15
#2012-07-24| 938.82
#2012-07-25| 931.71
#2012-07-26| 956.89
#2012-07-27| 968.41
#2012-07-30| 983.51
#2012-07-31| 979.74
#2012-08-01| 976.37
#2012-08-02| 981.84
#2012-08-03| 969.71
#2012-08-06| 983.31
#2012-08-07| 985.54
#2012-08-08| 985.56
#2012-08-09| 986.14
#2012-08-10| 985.01
#2012-08-13| 984.33
#2012-08-14| 979.64
#2012-08-15| 971.45
#2012-08-16| 978.23
#2012-08-17| 986.63
#2012-08-20| 984.00
#2012-08-21| 989.42
#2012-08-22| 987.26
#2012-08-23| 998.45
#2012-08-24| 983.10
#2012-08-27| 980.80
#2012-08-28| 972.55
#2012-08-29| 977.24
#2012-08-30| 973.57
#2012-08-31| 964.31
#2012-09-03| .
#2012-09-04| 959.91
#2012-09-05| 949.36
#2012-09-06| 950.85
#2012-09-07| 978.89
#2012-09-10| 982.61
#2012-09-11| 982.66
#2012-09-12| 993.92
#2012-09-13| 996.83
#2012-09-14|1013.69
#2012-09-17|1008.32
#2012-09-18|1012.19
#2012-09-19|1017.10
#2012-09-20|1005.79
#2012-09-21|1007.62
#2012-09-24|1009.29
#2012-09-25|1018.58
#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|1242.01
#2013-03-28|1239.42
#2013-03-29| .
#2013-04-01|1194.02
#2013-04-02|1210.88
#2013-04-03|1226.00
#2013-04-04|1235.88
#2013-04-05|1274.37
#2013-04-08|1296.38
#2013-04-09|1276.71
#2013-04-10|1308.03
#2013-04-11|1323.57
#2013-04-12|1326.92
#2013-04-15|1308.32
#2013-04-16|1278.81
#2013-04-17|1311.90
#2013-04-18|1299.15
#2013-04-19|1280.89
#2013-04-22|1296.62
#2013-04-23|1279.23
#2013-04-24|1291.22
#2013-04-25|1316.54
#2013-04-26|1331.75
#2013-04-29|1329.10
#2013-04-30|1343.78
#2013-05-01|1336.25
#2013-05-02|1338.03
#2013-05-03|1326.70
#2013-05-06|1324.60
#2013-05-07|1352.08
#2013-05-08|1358.33
#2013-05-09|1336.25
#2013-05-10|1333.81
#2013-05-13|1377.11
#2013-05-14|1353.87
#2013-05-15|1373.49
#2013-05-16|1345.11
#2013-05-17|1328.80
#2013-05-20|1330.75
#2013-05-21|1312.89
#2013-05-22|1307.94
#2013-05-23|1225.37
#2013-05-24|1225.70
#2013-05-27|1197.22
#2013-05-28|1194.89
#2013-05-29|1210.68
#2013-05-30|1171.18
#2013-05-31|1177.41
#2013-06-03|1144.03
#2013-06-04|1196.45
#2013-06-05|1185.05
#2013-06-06|1160.57
#2013-06-07|1163.83
#2013-06-10|1185.25
#2013-06-11|1208.73
#2013-06-12|1208.36
#2013-06-13|1183.94
#2013-06-14|1175.27
#2013-06-17|1195.83
#2013-06-18|1183.59
#2013-06-19|1217.66
#2013-06-20|1167.22
#2013-06-21|1180.42
#2013-06-24|1168.48
#2013-06-25|1166.70
#2013-06-26|1170.01
#2013-06-27|1183.97
#2013-06-28|1223.04
#2013-07-01|1238.28
#2013-07-02|1242.28
#2013-07-03|1251.70
#2013-07-04|1248.04
#2013-07-05|1254.29
#2013-07-08|1235.25
#2013-07-09|1259.62
#2013-07-10|1272.44
#2013-07-11|1290.88
#2013-07-12|1287.38
#2013-07-15|1283.07
#2013-07-16|1293.76
#2013-07-17|1292.40
#2013-07-18|1300.67
#2013-07-19|1304.45
#2013-07-22|1316.18
#2013-07-23|1320.50
#2013-07-24|1310.72
#2013-07-25|1294.33
#2013-07-26|1267.70
#2013-07-29|1234.80
#2013-07-30|1248.66
#2013-07-31|1232.75
#2013-08-01|1269.10
#2013-08-02|1305.08
#2013-08-05|1294.19
#2013-08-06|1304.55
#2013-08-07|1282.83
#2013-08-08|1281.94
#2013-08-09|1279.23
#2013-08-12|1266.23
#2013-08-13|1266.40
#2013-08-14|1277.16
#2013-08-15|1263.58
#2013-08-16|1255.51
#2013-08-19|1252.28
#2013-08-20|1239.59
#2013-08-21|1227.67
#2013-08-22|1217.13
#2013-08-23|1238.49
#2013-08-26|1232.61
#2013-08-27|1234.22
#2013-08-28|1211.21
#2013-08-29|1206.57
#2013-08-30|1195.24
#2013-09-02|1197.34
#2013-09-03|1226.22
#2013-09-04|1238.79
#2013-09-05|1231.29
#2013-09-06|1232.21
#2013-09-09|1250.74
#2013-09-10|1259.61
#2013-09-11|1261.24
#2013-09-12|1267.63
#2013-09-13|1262.97
#2013-09-16|1273.03
#2013-09-17|1268.90
#2013-09-18|1291.72
#2013-09-19|1312.07
#2013-09-20|1315.26
#2013-09-23|1323.78
#2013-09-24|1316.55
#2013-09-25|1320.88
#2013-09-26|1329.06
#2013-09-27|1330.82
#2013-09-30|1301.18
#2013-10-01|1302.77
#2013-10-02|1292.66
#2013-10-03|1289.44
#2013-10-04|1285.74
#2013-10-07|1273.19
#2013-10-08|1280.28
#2013-10-09|1291.32
#2013-10-10|1281.26
#2013-10-11|1305.07
#2013-10-14|1307.49
#2013-10-15|1299.11
#2013-10-16|1297.75
#2013-10-17|1320.95
#2013-10-18|1321.65
#2013-10-21|1318.23
#2013-10-22|1322.17
#2013-10-23|1312.29
#2013-10-24|1314.36
#2013-10-25|1290.60
#2013-10-28|1304.43
#2013-10-29|1292.20
#2013-10-30|1305.91
#2013-10-31|1290.52
#2013-11-01|1273.75
#2013-11-04|1276.75
#2013-11-05|1274.77
#2013-11-06|1282.80
#2013-11-07|1272.74
#2013-11-08|1264.72
#2013-11-11|1275.84
#2013-11-12|1292.21
#2013-11-13|1302.84
#2013-11-14|1307.79
#2013-11-15|1327.62
#2013-11-18|1338.80
#2013-11-19|1324.93
#2013-11-20|1318.94
#2013-11-21|1314.57
#2013-11-22|1311.92
#2013-11-25|1311.50
#2013-11-26|1317.18
#2013-11-27|1300.73
#2013-11-28|1307.15
#2013-11-29|1297.94
#2013-12-02|1295.47
#2013-12-03|1302.38
#2013-12-04|1279.11
#2013-12-05|1274.25
#2013-12-06|1268.75
#2013-12-09|1276.57
#2013-12-10|1277.29
#2013-12-11|1269.65
#2013-12-12|1258.95
#2013-12-13|1252.41
#2013-12-16|1246.63
#2013-12-17|1256.29
#2013-12-18|1273.05
#2013-12-19|1275.98
#2013-12-20|1276.85
#2013-12-23|1279.53
#2013-12-24|1273.77
#2013-12-25|1271.49
#2013-12-26|1287.74
#2013-12-27|1301.25
#2013-12-30|1317.64
#2013-12-31|1318.74
#2014-01-01|1318.74
#2014-01-02|1318.90
#2014-01-03|1320.90
#2014-01-06|1315.42
#2014-01-07|1303.37
#2014-01-08|1325.60
#2014-01-09|1313.15
#2014-01-10|1328.78
#2014-01-13|1336.01
#2014-01-14|1307.64
#2014-01-15|1313.60
#2014-01-16|1309.09
#2014-01-17|1315.89
#2014-01-20|1314.37
#2014-01-21|1305.28
#2014-01-22|1313.06
#2014-01-23|1306.65
#2014-01-24|1294.81
#2014-01-27|1259.24
#2014-01-28|1251.24
#2014-01-29|1279.60
#2014-01-30|1238.22
#2014-01-31|1244.53
#2014-02-03|1223.77
#2014-02-04|1178.98
#2014-02-05|1204.09
#2014-02-06|1191.42
#2014-02-07|1215.03
#2014-02-10|1218.43
#2014-02-11|1216.33
#2014-02-12|1222.50
#2014-02-13|1212.15
#2014-02-14|1199.96
#2014-02-17|1211.54
#2014-02-18|1248.63
#2014-02-19|1244.83
#2014-02-20|1218.91
#2014-02-21|1234.89
#2014-02-24|1226.68
#2014-02-25|1244.68
#2014-02-26|1230.08
#2014-02-27|1217.59
#2014-02-28|1205.18
#2014-03-03|1203.99
#2014-03-04|1201.39
#2014-03-05|1202.03
#2014-03-06|1214.11
#2014-03-07|1215.95
#2014-03-10|1207.46
#2014-03-11|1209.66
#2014-03-12|1192.68
#2014-03-13|1190.66
#2014-03-14|1169.32
#2014-03-17|1163.54
#2014-03-18|1166.96
#2014-03-19|1166.33
#2014-03-20|1138.37
#2014-03-21|1141.47
#2014-03-24|1153.99
#2014-03-25|1159.22
#2014-03-26|1164.97
#2014-03-27|1177.85
#2014-03-28|1189.71
#2014-03-31|1205.36
#2014-04-01|1208.38
#2014-04-02|1219.60
#2014-04-03|1223.64
#2014-04-04|1227.14
#2014-04-07|1206.12
#2014-04-08|1201.72
#2014-04-09|1182.60
#2014-04-10|1183.41
#2014-04-11|1168.65
#2014-04-14|1168.03
#2014-04-15|1174.97
#2014-04-16|1194.81
#2014-04-17|1193.02
#2014-04-18|1192.73
#2014-04-21|1186.88
#2014-04-22|1173.07
#2014-04-23|1183.65
#2014-04-24|1181.87
#2014-04-25|1183.25
#2014-04-28|1172.22
#2014-04-29|1173.20
#2014-04-30|1183.86
#2014-05-01|1203.64
#2014-05-02|1210.01
#2014-05-05|1211.07
#2014-05-06|1216.92
#2014-05-07|1184.91
#2014-05-08|1196.30
#2014-05-09|1202.14
#2014-05-12|1192.63
#2014-05-13|1214.57
#2014-05-14|1217.69
#2014-05-15|1217.48
#2014-05-16|1197.44
#2014-05-19|1192.60
#2014-05-20|1184.63
#2014-05-21|1178.68
#2014-05-22|1188.59
#2014-05-23|1197.94
#2014-05-26|1212.09
#2014-05-27|1207.45
#2014-05-28|1209.39
#2014-05-29|1215.57
#2014-05-30|1213.21
#2014-06-02|1224.01
#2014-06-03|1235.07
#2014-06-04|1232.32
#2014-06-05|1234.57
#2014-06-06|1243.24
#2014-06-09|1239.14
#2014-06-10|1243.67
#2014-06-11|1261.78
#2014-06-12|1268.42
#2014-06-13|1270.61
#2014-06-16|1265.32
#2014-06-17|1260.51
#2014-06-18|1276.06
#2014-06-19|1297.06
#2014-06-20|1290.09
#2014-06-23|1288.89
#2014-06-24|1284.67
#2014-06-25|1278.74
#2014-06-26|1283.82
#2014-06-27|1276.36
#2014-06-30|1284.57
#2014-07-01|1291.52
#2014-07-02|1296.82
#2014-07-03|1287.59
#2014-07-04|1295.52
#2014-07-07|1292.19
#2014-07-08|1290.77
#2014-07-09|1277.98
#2014-07-10|1270.26
#2014-07-11|1266.69
#2014-07-14|1266.19
#2014-07-15|1271.32
#2014-07-16|1273.22
#2014-07-17|1273.17
#2014-07-18|1264.95
#2014-07-21|1266.17
#2014-07-22|1268.99
#2014-07-23|1268.90
#2014-07-24|1265.41
#2014-07-25|1271.45
#2014-07-28|1284.31
#2014-07-29|1278.41
#2014-07-30|1277.58
#2014-07-31|1283.70
#2014-08-01|1280.63
#2014-08-04|1265.61
#2014-08-05|1250.64
#2014-08-06|1241.82
#2014-08-07|1251.06
#2014-08-08|1227.03
#2014-08-11|1244.19
#2014-08-12|1248.54
#2014-08-13|1253.54
#2014-08-14|1259.14
#2014-08-15|1258.16
#2014-08-18|1254.61
#2014-08-19|1258.91
#2014-08-20|1254.90
#2014-08-21|1263.98
#2014-08-22|1260.30
#2014-08-25|1265.24
#2014-08-26|1256.64
#2014-08-27|1258.52
#2014-08-28|1256.07
#2014-08-29|1254.89
#2014-09-01|1253.58
#2014-09-02|1257.33
#2014-09-03|1269.78
#2014-09-04|1264.33
#2014-09-05|1260.53
#2014-09-08|1264.73
#2014-09-09|1250.40
#2014-09-10|1255.08
#2014-09-11|1262.13
#2014-09-12|1262.18
#2014-09-15|1260.66
#2014-09-16|1247.78
#2014-09-17|1237.75
#2014-09-18|1240.37
#2014-09-19|1249.51
#2014-09-22|1253.26
#2014-09-23|1255.65
#2014-09-24|1254.84
#2014-09-25|1268.75
#2014-09-26|1257.29
#2014-09-29|1253.49
#2014-09-30|1242.07
#2014-10-01|1244.81
#2014-10-02|1224.64
#2014-10-03|1215.01
#2014-10-06|1230.78
#2014-10-07|1235.67
#2014-10-08|1224.18
#2014-10-09|1222.56
#2014-10-10|1199.56
#2014-10-13|1204.00
#2014-10-14|1185.65
#2014-10-15|1197.30
#2014-10-16|1168.57
#2014-10-17|1147.46
#2014-10-20|1177.32
#2014-10-21|1170.27
#2014-10-22|1184.42
#2014-10-23|1179.52
#2014-10-24|1183.54
#2014-10-27|1196.23
#2014-10-28|1196.80
#2014-10-29|1213.93
#2014-10-30|1220.01
#2014-10-31|1241.40
#2014-11-03|1225.29
#2014-11-04|1256.49
#2014-11-05|1249.39
#2014-11-06|1226.71
#2014-11-07|1235.18
#2014-11-10|1242.83
#2014-11-11|1235.00
#2014-11-12|1239.39
#2014-11-13|1243.66
#2014-11-14|1240.17
#2014-11-17|1225.84
#2014-11-18|1241.42
#2014-11-19|1236.27
#2014-11-20|1233.03
#2014-11-21|1244.18
#2014-11-24|1235.52
#2014-11-25|1245.67
#2014-11-26|1245.84
#2014-11-27|1230.17
#2014-11-28|1240.80
#2014-12-01|1240.72
#2014-12-02|1234.59
#2014-12-03|1229.20
#2014-12-04|1233.58
#2014-12-05|1225.17
#2014-12-08|1228.91
#2014-12-09|1249.86
#2014-12-10|1231.62
#2014-12-11|1213.03
#2014-12-12|1219.19
#2014-12-15|1204.14
#2014-12-16|1189.28
#2014-12-17|1185.82
#2014-12-18|1185.23
#2014-12-19|1215.73
#2014-12-22|1209.01
#2014-12-23|1202.95
#2014-12-24|1215.07
#2014-12-25|1214.07
#2014-12-26|1217.90
#2014-12-29|1216.32
#2014-12-30|1218.86
#2014-12-31|1214.23
#2015-01-01|1214.40
#2015-01-02|1211.17
#2015-01-05|1201.14
#2015-01-06|1178.06
#2015-01-07|1161.20
#2015-01-08|1170.67
#2015-01-09|1176.56
#2015-01-12|1178.30
#2015-01-13|1171.20
#2015-01-14|1170.42
#2015-01-15|1178.71
#2015-01-16|1163.62
#2015-01-19|1158.59
#2015-01-20|1173.16
#2015-01-21|1169.14
#2015-01-22|1164.43
#2015-01-23|1174.75
#2015-01-26|1169.30
#2015-01-27|1203.20
#2015-01-28|1196.63
#2015-01-29|1182.49
#2015-01-30|1187.26
#2015-02-02|1182.30
#2015-02-03|1173.14
#2015-02-04|1201.26
#2015-02-05|1206.76
#2015-02-06|1208.96
#2015-02-09|1220.13
#2015-02-10|1214.55
#2015-02-11|1204.91
#2015-02-12|1234.97
#2015-02-13|1242.85
#2015-02-16|1271.39
#2015-02-17|1263.20
#2015-02-18|1287.50
#2015-02-19|1315.85
#2015-02-20|1316.36
#2015-02-23|1305.50
#2015-02-24|1301.22
#2015-02-25|1310.88
#2015-02-26|1318.58
#2015-02-27|1315.68
#2015-03-02|1299.12
#2015-03-03|1300.41
#2015-03-04|1284.60
#2015-03-05|1290.89
#2015-03-06|1298.19
#2015-03-09|1293.32
#2015-03-10|1274.54
#2015-03-11|1270.53
#2015-03-12|1292.76
#2015-03-13|1303.18
#2015-03-16|1313.02
#2015-03-17|1309.45
#2015-03-18|1325.27
#2015-03-19|1308.80
#2015-03-20|1322.75
#2015-03-23|1327.45
#2015-03-24|1322.11
#2015-03-25|1330.33
#2015-03-26|1315.24
#2015-03-27|1308.24
#2015-03-30|1308.20
#2015-03-31|1288.01
#2015-04-01|1293.28
#2015-04-02|1317.80
#2015-04-03|1317.83
#2015-04-06|1311.54
#2015-04-07|1317.69
#2015-04-08|1328.90
#2015-04-09|1321.47
#2015-04-10|1316.72
#2015-04-13|1309.99
#2015-04-14|1336.29
#2015-04-15|1333.86
#2015-04-16|1376.38
#2015-04-17|1391.52
#2015-04-20|1386.83
#2015-04-21|1407.15
#2015-04-22|1435.65
#2015-04-23|1430.21
#2015-04-24|1434.69
#2015-04-27|1432.88
#2015-04-28|1444.37
#2015-04-29|1443.85
#2015-04-30|1421.03
#2015-05-01|1404.59
#2015-05-04|1403.27
#2015-05-05|1402.50
#2015-05-06|1410.34
#2015-05-07|1399.74
#2015-05-08|1437.82
#2015-05-11|1432.68
#2015-05-12|1434.55
#2015-05-13|1432.41
#2015-05-14|1407.54
#2015-05-15|1428.78
#2015-05-18|1460.32
#2015-05-19|1450.91
#2015-05-20|1445.88
#2015-05-21|1455.42
#2015-05-22|1449.98
#2015-05-25|1456.66
#2015-05-26|1435.75
#2015-05-27|1426.40
#2015-05-28|1449.22
#2015-05-29|1451.50
#2015-06-01|1461.88
#2015-06-02|1434.45
#2015-06-03|1430.32
#2015-06-04|1441.22
#2015-06-05|1414.66
#2015-06-08|1419.02
#2015-06-09|1407.77
#2015-06-10|1422.41
#2015-06-11|1428.01
#2015-06-12|1435.45
#2015-06-15|1430.04
#2015-06-16|1402.80
#2015-06-17|1391.08
#2015-06-18|1390.37
#2015-06-19|1401.76
#2015-06-22|1430.80
#2015-06-23|1449.88
#2015-06-24|1452.15
#2015-06-25|1450.59
#2015-06-26|1452.58
#2015-06-29|1426.46
#2015-06-30|1432.25
#2015-07-01|1429.93
#2015-07-02|1437.49
#2015-07-03|1457.58
#2015-07-06|1423.71
#2015-07-07|1438.05
#2015-07-08|1392.85
#2015-07-09|1385.34
#2015-07-10|1392.74
#2015-07-13|1408.23
#2015-07-14|1426.25
#2015-07-15|1428.36
#2015-07-16|1442.54
#2015-07-17|1451.07
#2015-07-20|1448.30
#2015-07-21|1462.87
#2015-07-22|1437.18
#2015-07-23|1446.19
#2015-07-24|1432.65
#2015-07-27|1432.16
#2015-07-28|1412.63
#2015-07-29|1416.46
#2015-07-30|1426.81
#2015-07-31|1436.98
#2015-08-03|1423.33
#2015-08-04|1425.32
#2015-08-05|1417.55
#2015-08-06|1425.29
#2015-08-07|1440.89
#2015-08-10|1441.13
#2015-08-11|1428.23
#2015-08-12|1412.29
#2015-08-13|1397.27
#2015-08-14|1396.32
#2015-08-17|1393.95
#2015-08-18|1403.71
#2015-08-19|1392.79
#2015-08-20|1368.97
#2015-08-21|1328.16
#2015-08-24|1265.35
#2015-08-25|1243.02
#2015-08-26|1279.93
#2015-08-27|1294.84
#2015-08-28|1332.82
#2015-08-31|1311.20
#2015-09-01|1288.11
#2015-09-02|1276.11
#2015-09-03|1268.80
#2015-09-04|1253.05
#2015-09-07|1250.55
#2015-09-08|1241.14
#2015-09-09|1303.10
#2015-09-10|1275.31
#2015-09-11|1289.89
#2015-09-14|1282.87
#2015-09-15|1276.96
#2015-09-16|1287.84
#2015-09-17|1289.41
#2015-09-18|1268.15
#2015-09-21|1259.74
#2015-09-22|1263.55
#2015-09-23|1251.86
#2015-09-24|1236.05
#2015-09-25|1255.55
#2015-09-28|1260.25
#2015-09-29|1217.15
#2015-09-30|1245.70
#2015-10-01|1271.27
#2015-10-02|1269.93
#2015-10-05|1267.67
#2015-10-06|1283.16
#2015-10-07|1305.18
#2015-10-08|1300.38
#2015-10-09|1314.46
#2015-10-12|1322.75
#2015-10-13|1299.91
#2015-10-14|1280.85
#2015-10-15|1304.57
#2015-10-16|1315.45
#2015-10-19|1302.67
#2015-10-20|1310.96
#2015-10-21|1328.91
#2015-10-22|1321.87
#2015-10-23|1338.10
#2015-10-26|1342.80
#2015-10-27|1331.79
#2015-10-28|1328.45
#2015-10-29|1315.23
#2015-10-30|1330.06
#2015-11-02|1301.29
#2015-11-03|1304.09
#2015-11-04|1307.94
#2015-11-05|1316.90
#2015-11-06|1306.50
#2015-11-09|1333.43
#2015-11-10|1336.04
#2015-11-11|1341.23
#2015-11-12|1328.17
#2015-11-13|1322.27
#2015-11-16|1307.95
#2015-11-17|1310.79
#2015-11-18|1307.09
#2015-11-19|1330.20
#2015-11-20|1326.85
#2015-11-23|1322.34
#2015-11-24|1322.36
#2015-11-25|1301.43
#2015-11-26|1305.57
#2015-11-27|1294.10
#2015-11-30|1272.06
#2015-12-01|1289.00
#2015-12-02|1285.42
#2015-12-03|1286.58
#2015-12-04|1275.23
#2015-12-07|1275.38
#2015-12-08|1261.92
#2015-12-09|1262.58
#2015-12-10|1261.03
#2015-12-11|1260.86
#2015-12-14|1248.60
#2015-12-15|1221.40
#2015-12-16|1255.13
#2015-12-17|1258.14
#2015-12-18|1243.92
#2015-12-21|1243.88
#2015-12-22|1250.37
#2015-12-23|1252.36
#2015-12-24|1259.87
#2015-12-25|1246.73
#2015-12-28|1256.53
#2015-12-29|1268.46
#2015-12-30|1264.84
#2015-12-31|1266.53
#2016-01-01|1266.53
#2016-01-04|1246.19
#2016-01-05|1250.15
#2016-01-06|1235.00
#2016-01-07|1211.71
#2016-01-08|1205.63
#2016-01-11|1201.50
#2016-01-12|1164.73
#2016-01-13|1189.19
#2016-01-14|1168.15
#2016-01-15|1163.03
#2016-01-18|1141.14
#2016-01-19|1130.25
#2016-01-20|1099.37
#2016-01-21|1062.78
#2016-01-22|1099.72
#2016-01-25|1109.25
#2016-01-26|1078.77
#2016-01-27|1110.30
#2016-01-28|1106.37
#2016-01-29|1085.93
#2016-02-01|1031.67
#2016-02-02|1028.31
#2016-02-03|1010.14
#2016-02-04|1021.25
#2016-02-05|1009.50
#2016-02-08|1018.71
#2016-02-09| 973.83
#2016-02-10| 938.10
#2016-02-11| 944.63
#2016-02-12| 916.71
#2016-02-15| 967.49
#2016-02-16| 983.74
#2016-02-17| 970.95
#2016-02-18| 992.00
#2016-02-19| 974.27
#2016-02-22| 967.21
#2016-02-23| 973.00
#2016-02-24| 979.00
#2016-02-25| 979.34
#2016-02-26| 972.77
#2016-02-29| 974.13
#2016-03-01| 971.69
#2016-03-02|1002.70
#2016-03-03|1054.13
#2016-03-04|1071.43
#2016-03-07|1070.47
#2016-03-08|1057.47
#2016-03-09|1038.64
#2016-03-10|1046.56
#2016-03-11|1070.83
#2016-03-14|1094.75
#2016-03-15|1095.73
#2016-03-16|1068.14
#2016-03-17|1097.85
#2016-03-18|1094.82
#2016-03-21|1090.02
#2016-03-22|1093.44
#2016-03-23|1080.01
#2016-03-24|1051.06
#2016-03-25|1057.45
#2016-03-28|1060.41
#2016-03-29|1056.39
#2016-03-30|1044.23
#2016-03-31|1054.81
#2016-04-01|1026.66
#2016-04-04|1034.19
#2016-04-05|1005.81
#2016-04-06|1006.63
#2016-04-07|1019.46
#2016-04-08|1024.42
#2016-04-11|1015.77
#2016-04-12|1046.34
#2016-04-13|1072.92
#2016-04-14|1104.59
#2016-04-15|1099.14
#2016-04-18|1071.14
#2016-04-19|1116.98
#2016-04-20|1115.37
#2016-04-21|1125.68
#2016-04-22|1144.80
#2016-04-25|1152.13
#2016-04-26|1128.47
#2016-04-27|1124.31
#2016-04-28|1092.71
#2016-04-29|1098.83
#2016-05-02|1071.71
#2016-05-03|1069.71
#2016-05-04|1060.64
#2016-05-05|1055.65
#2016-05-06|1050.41
#2016-05-09|1041.33
#2016-05-10|1052.99
#2016-05-11|1053.23
#2016-05-12|1055.10
#2016-05-13|1035.81
#2016-05-16|1040.63
#2016-05-17|1056.93
#2016-05-18|1071.91
#2016-05-19|1073.60
#2016-05-20|1073.51
#2016-05-23|1083.52
#2016-05-24|1067.83
#2016-05-25|1081.37
#2016-05-26|1084.56
#2016-05-27|1094.34
#2016-05-30|1088.98
#2016-05-31|1104.47
#2016-06-01|1103.31
#2016-06-02|1086.17
#2016-06-03|1104.60
#2016-06-06|1092.89
#2016-06-07|1107.37
#2016-06-08|1124.20
#2016-06-09|1105.38
#2016-06-10|1090.78
#2016-06-13|1060.52
#2016-06-14|1048.07
#2016-06-15|1050.28
#2016-06-16|1049.82
#2016-06-17|1056.29
#2016-06-20|1082.87
#2016-06-21|1088.79
#2016-06-22|1080.57
#2016-06-23|1090.97
#2016-06-24|1040.37
#2016-06-27|1029.63
#2016-06-28|1015.56
#2016-06-29|1035.54
#2016-06-30|1039.92
#2016-07-01|1045.49
#2016-07-04|1041.10
#2016-07-05|1037.47
#2016-07-06|1016.62
#2016-07-07|1018.29
#2016-07-08|1008.24
#2016-07-11|1027.45
#2016-07-12|1054.62
#2016-07-13|1086.53
#2016-07-14|1078.73
#2016-07-15|1104.80
#2016-07-18|1105.54
#2016-07-19|1103.02
#2016-07-20|1088.85
#2016-07-21|1104.13
#2016-07-22|1095.09
#2016-07-25|1094.09
#2016-07-26|1092.49
#2016-07-27|1092.28
#2016-07-28|1080.20
#2016-07-29|1142.30
#2016-08-01|1172.67
#2016-08-02|1143.57
#2016-08-03|1103.60
#2016-08-04|1124.30
#2016-08-05|1116.37
#2016-08-08|1155.32
#2016-08-09|1165.43
#2016-08-10|1169.24
#2016-08-11|1166.20
#2016-08-12|1161.69
#2016-08-15|1157.60
#2016-08-16|1152.80
#2016-08-17|1175.87
#2016-08-18|1166.78
#2016-08-19|1169.99
#2016-08-22|1167.39
#2016-08-23|1160.25
#2016-08-24|1160.13
#2016-08-25|1167.53
#2016-08-26|1157.51
#2016-08-29|1164.48
#2016-08-30|1172.08
#2016-08-31|1196.31
#2016-09-01|1213.63
#2016-09-02|1205.67
#2016-09-05|1211.23
#2016-09-06|1229.84
#2016-09-07|1222.72
#2016-09-08|1216.23
#2016-09-09|1205.88
#2016-09-12|1191.17
#2016-09-13|1168.13
#2016-09-14|1151.46
#2016-09-15|1137.96
#2016-09-16|1164.47
#2016-09-19|1169.12
#2016-09-20|1172.46
#2016-09-21|1240.81
#2016-09-22|1241.53
#2016-09-23|1227.70
#2016-09-26|1215.41
#2016-09-27|1208.54
#2016-09-28|1190.92
#2016-09-29|1193.57
#2016-09-30|1172.70
#2016-10-03|1191.90
#2016-10-04|1196.23
#2016-10-05|1197.71
#2016-10-06|1201.39
#2016-10-07|1204.30
#2016-10-10|1203.86
#2016-10-11|1200.09
#2016-10-12|1178.21
#2016-10-13|1173.90
#2016-10-14|1171.02
#2016-10-17|1176.69
#2016-10-18|1185.05
#2016-10-19|1194.76
#2016-10-20|1204.12
#2016-10-21|1209.85
#2016-10-24|1206.59
#2016-10-25|1215.88
#2016-10-26|1215.05
#2016-10-27|1212.20
#2016-10-28|1221.81
#2016-10-31|1228.47
#2016-11-01|1234.01
#2016-11-02|1220.83
#2016-11-03|1222.50
#2016-11-04|1209.34
#2016-11-07|1210.97
#2016-11-08|1214.65
#2016-11-09|1161.98
#2016-11-10|1225.71
#2016-11-11|1261.45
#2016-11-14|1258.67
#2016-11-15|1274.56
#2016-11-16|1311.90
#2016-11-17|1306.20
#2016-11-18|1291.49
#2016-11-21|1305.69
#2016-11-22|1305.59
#2016-11-23|1295.82
#2016-11-24|1291.25
#2016-11-25|1282.02
#2016-11-28|1303.08
#2016-11-29|1298.61
#2016-11-30|1287.67
#2016-12-01|1306.12
#2016-12-02|1343.00
#2016-12-05|1320.18
#2016-12-06|1340.86
#2016-12-07|1372.41
#2016-12-08|1389.17
#2016-12-09|1393.16
#2016-12-12|1380.51
#2016-12-13|1379.35
#2016-12-14|1383.33
#2016-12-15|1351.32
#2016-12-16|1371.41
#2016-12-19|1372.02
#2016-12-20|1350.61
#2016-12-21|1352.57
#2016-12-22|1343.07
#2016-12-23|1342.65
#2016-12-26|1332.25
#2016-12-27|1330.95
#2016-12-28|1324.76
#2016-12-29|1314.02
#2016-12-30|1312.89
#2017-01-02|1312.33
#2017-01-03|1304.75
#2017-01-04|1344.66
#2017-01-05|1365.57
#2017-01-06|1345.56
#2017-01-09|1344.64
#2017-01-10|1344.59
#2017-01-11|1346.72
#2017-01-12|1360.69
#2017-01-13|1356.32
#2017-01-16|1353.86
#2017-01-17|1354.69
#2017-01-18|1351.65
#2017-01-19|1348.73
#2017-01-20|1354.25
#2017-01-23|1362.76
#2017-01-24|1340.86
#2017-01-25|1348.00
#2017-01-26|1374.08
#2017-01-27|1385.25
#2017-01-30|1388.84
#2017-01-31|1379.74
#2017-02-01|1371.80
#2017-02-02|1366.23
#2017-02-03|1383.28
#2017-02-06|1400.77
#2017-02-07|1399.54
#2017-02-08|1407.13
#2017-02-09|1384.24
#2017-02-10|1409.93
#2017-02-13|1409.40
#2017-02-14|1390.89
#2017-02-15|1402.60
#2017-02-16|1418.09
#2017-02-17|1416.64
#2017-02-20|1416.57
#2017-02-21|1419.00
#2017-02-22|1425.98
#2017-02-23|1426.74
#2017-02-24|1423.60
#2017-02-27|1397.87
#2017-02-28|1405.33
#2017-03-01|1395.74
#2017-03-02|1403.11
#2017-03-03|1394.18
#2017-03-06|1399.67
#2017-03-07|1394.64
#2017-03-08|1389.77
#2017-03-09|1384.31
#2017-03-10|1399.86
#2017-03-13|1410.11
#2017-03-14|1408.59
#2017-03-15|1409.29
#2017-03-16|1419.61
#2017-03-17|1420.90
#2017-03-20|1420.52
#2017-03-21|1415.02
#2017-03-22|1382.81
#2017-03-23|1377.98
#2017-03-24|1394.84
#2017-03-27|1385.58
#2017-03-28|1403.42
#2017-03-29|1402.28
#2017-03-30|1392.15
#2017-03-31|1376.65
#2017-04-03|1375.64
#2017-04-04|1363.49
#2017-04-05|1350.02
#2017-04-06|1336.48
#2017-04-07|1339.94
#2017-04-10|1345.61
#2017-04-11|1350.54
#2017-04-12|1345.02
#2017-04-13|1341.45
#2017-04-14|1339.32
#2017-04-17|1343.88
#2017-04-18|1348.49
#2017-04-19|1346.10
#2017-04-20|1359.61
#2017-04-21|1373.19
#2017-04-24|1386.43
#2017-04-25|1397.76
#2017-04-26|1411.76
#2017-04-27|1413.47
#2017-04-28|1392.63
#2017-05-01|1393.30
#2017-05-02|1405.62
#2017-05-03|1410.20
#2017-05-04|1408.45
#2017-05-05|1408.60
#2017-05-08|1436.95
#2017-05-09|1422.56
#2017-05-10|1418.59
#2017-05-11|1439.89
#2017-05-12|1430.80
#2017-05-15|1422.92
#2017-05-16|1422.95
#2017-05-17|1420.19
#2017-05-18|1390.72
#2017-05-19|1397.77
#2017-05-22|1408.46
#2017-05-23|1406.31
#2017-05-24|1407.22
#2017-05-25|1410.07
#2017-05-26|1408.19
#2017-05-29|1408.07
#2017-05-30|1403.87
#2017-05-31|1398.90
#2017-06-01|1400.98
#2017-06-02|1445.23
#2017-06-05|1434.35
#2017-06-06|1442.68
#2017-06-07|1446.33
#2017-06-08|1447.72
#2017-06-09|1458.32
#2017-06-12|1464.92
#2017-06-13|1469.47
#2017-06-14|1477.86
#2017-06-15|1441.43
#2017-06-16|1447.62
#2017-06-19|1447.34
#2017-06-20|1445.96
#2017-06-21|1430.16
#2017-06-22|1437.85
#2017-06-23|1443.04
#2017-06-26|1436.77
#2017-06-27|1435.44
#2017-06-28|1460.93
#2017-06-29|1476.42
#2017-06-30|1472.86
#2017-07-03|1466.42
#2017-07-04|1467.56
#2017-07-05|1477.36
#2017-07-06|1470.64
#2017-07-07|1453.89
#2017-07-10|1455.89
#2017-07-11|1456.73
#2017-07-12|1457.47
#2017-07-13|1445.81
#2017-07-14|1463.71
#2017-07-17|1465.71
#2017-07-18|1466.60
#2017-07-19|1465.72
#2017-07-20|1462.55
#2017-07-21|1472.97
#2017-07-24|1469.26
#2017-07-25|1466.47
#2017-07-26|1474.67
#2017-07-27|1477.83
#2017-07-28|1472.90
#2017-07-31|1477.09
#2017-08-01|1502.58
#2017-08-02|1496.84
#2017-08-03|1493.79
#2017-08-04|1483.15
#2017-08-07|1486.18
#2017-08-08|1484.30
#2017-08-09|1476.36
#2017-08-10|1476.77
#2017-08-11|1470.83
#2017-08-14|1459.39
#2017-08-15|1458.91
#2017-08-16|1452.34
#2017-08-17|1454.53
#2017-08-18|1446.84
#2017-08-21|1437.02
#2017-08-22|1430.16
#2017-08-23|1431.21
#2017-08-24|1424.87
#2017-08-25|1436.16
#2017-08-28|1434.87
#2017-08-29|1433.33
#2017-08-30|1426.06
#2017-08-31|1438.94
#2017-09-01|1440.25
#2017-09-04|1424.25
#2017-09-05|1422.23
#2017-09-06|1406.92
#2017-09-07|1416.47
#2017-09-08|1413.09
#2017-09-11|1411.74
#2017-09-12|1418.16
#2017-09-13|1422.56
#2017-09-14|1418.63
#2017-09-15|1422.72
#2017-09-18|1426.11
#2017-09-19|1452.06
#2017-09-20|1454.51
#2017-09-21|1456.62
#2017-09-22|1471.87
#2017-09-25|1466.03
#2017-09-26|1460.12
#2017-09-27|1465.37
#2017-09-28|1478.36
#2017-09-29|1480.28
#2017-10-02|1478.28
#2017-10-03|1479.94
#2017-10-04|1477.12
#2017-10-05|1477.24
#2017-10-06|1491.43
#2017-10-09|1492.24
#2017-10-10|1502.40
#2017-10-11|1498.65
#2017-10-12|1495.49
#2017-10-13|1500.11
#2017-10-16|1516.28
#2017-10-17|1507.94
#2017-10-18|1498.16
#2017-10-19|1509.45
#2017-10-20|1494.24
#2017-10-23|1500.17
#2017-10-24|1510.22
#2017-10-25|1531.55
#2017-10-26|1531.67
#2017-10-27|1556.46
#2017-10-30|1559.78
#2017-10-31|1537.09
#2017-11-01|1541.80
#2017-11-02|1548.45
#2017-11-03|1545.87
#2017-11-06|1522.23
#2017-11-07|1535.61
#2017-11-08|1528.59
#2017-11-09|1531.28
#2017-11-10|1518.94
#2017-11-13|1505.87
#2017-11-14|1499.92
#2017-11-15|1488.61
#2017-11-16|1494.56
#2017-11-17|1503.78
#2017-11-20|1495.20
#2017-11-21|1506.95
#2017-11-22|1530.58
#2017-11-23|1534.47
#2017-11-24|1535.13
#2017-11-27|1537.74
#2017-11-28|1534.69
#2017-11-29|1554.04
#2017-11-30|1569.82
#2017-12-01|1562.45
#2017-12-04|1562.29
#2017-12-05|1572.61
#2017-12-06|1551.64
#2017-12-07|1542.04
#2017-12-08|1546.93
#2017-12-11|1569.56
#2017-12-12|1585.21
#2017-12-13|1617.09
#2017-12-14|1600.78
#2017-12-15|1587.22
#2017-12-18|1615.23
#2017-12-19|1607.51
#2017-12-20|1628.44
#2017-12-21|1612.72
#2017-12-22|1626.52
#2017-12-25|1617.65
#2017-12-26|1619.78
#2017-12-27|1619.83
#2017-12-28|1612.19
#2017-12-29|1622.01
#2018-01-01|1622.01
#2018-01-02|1633.93
#2018-01-03|1636.99
#2018-01-04|1668.08
#2018-01-05|1682.69
#2018-01-08|1691.90
#2018-01-09|1699.45
#2018-01-10|1722.58
#2018-01-11|1729.35
#2018-01-12|1726.46
#2018-01-15|1754.02
#2018-01-16|1747.10
#2018-01-17|1733.11
#2018-01-18|1711.90
#2018-01-19|1732.48
#2018-01-22|1722.67
#2018-01-23|1750.33
#2018-01-24|1747.00
#2018-01-25|1732.75
#2018-01-26|1717.99
#2018-01-29|1715.24
#2018-01-30|1704.13
#2018-01-31|1683.73
#2018-02-01|1720.63
#2018-02-02|1696.31
#2018-02-05|1672.32
#2018-02-06|1621.41
#2018-02-07|1613.31
#2018-02-08|1624.75
#2018-02-09|1599.81
#2018-02-12|1616.62
#2018-02-13|1619.95
#2018-02-14|1621.72
#2018-02-15|1651.54
#2018-02-16|1660.59
#2018-02-19|1689.69
#2018-02-20|1668.36
#2018-02-21|1653.75
#2018-02-22|1652.39
#2018-02-23|1670.83
#2018-02-26|1676.31
#2018-02-27|1671.41
#2018-02-28|1652.02
#2018-03-01|1631.85
#2018-03-02|1629.85
#2018-03-05|1612.20
#2018-03-06|1624.72
#2018-03-07|1605.19
#2018-03-08|1611.99
#2018-03-09|1600.76
#2018-03-12|1640.83
#2018-03-13|1642.26
#2018-03-14|1639.14
#2018-03-15|1627.27
#2018-03-16|1617.14
#2018-03-19|1607.34
#2018-03-20|1610.51
#2018-03-21|1612.47
#2018-03-22|1622.06
#2018-03-23|1579.55
#2018-03-26|1577.87
#2018-03-27|1606.44
#2018-03-28|1590.40
#2018-03-29|1593.77
#2018-03-30|1592.69
#2018-04-02|1580.64
#2018-04-03|1566.86
#2018-04-04|1550.39
#2018-04-05|1568.87
#2018-04-06|1572.61
#2018-04-09|1585.92
#2018-04-10|1595.59
#2018-04-11|1604.18
#2018-04-12|1593.97
#2018-04-13|1618.79
#2018-04-16|1620.46
#2018-04-17|1614.62
#2018-04-18|1623.50
#2018-04-19|1635.59
#2018-04-20|1629.89
#2018-04-23|1640.89
#2018-04-24|1658.73
#2018-04-25|1655.33
#2018-04-26|1651.00
#2018-04-27|1645.08
#2018-04-30|1654.61
#2018-05-01|1628.81
#2018-05-02|1626.43
#2018-05-03|1628.86
#2018-05-04|1618.65
#2018-05-07|1613.14
#2018-05-08|1618.39
#2018-05-09|1615.29
#2018-05-10|1622.70
#2018-05-11|1637.60
#2018-05-14|1639.09
#2018-05-15|1634.06
#2018-05-16|1627.37
#2018-05-17|1626.98
#2018-05-18|1627.12
#2018-05-21|1616.54
#2018-05-22|1614.87
#2018-05-23|1607.90
#2018-05-24|1605.73
#2018-05-25|1592.86
#2018-05-28|1593.14
#2018-05-29|1586.47
#2018-05-30|1547.21
#2018-05-31|1549.53
#2018-06-01|1550.18
#2018-06-04|1588.15
#2018-06-05|1585.95
#2018-06-06|1577.43
#2018-06-07|1592.36
#2018-06-08|1581.92
#2018-06-11|1581.62
#2018-06-12|1574.76
#2018-06-13|1568.45
#2018-06-14|1560.55
#2018-06-15|1540.83
#2018-06-18|1524.34
#2018-06-19|1510.69
#2018-06-20|1506.56
#2018-06-21|1476.11
#2018-06-22|1475.43
#2018-06-25|1471.28
#2018-06-26|1482.54
#2018-06-27|1469.57
#2018-06-28|1461.26
#2018-06-29|1467.36
#2018-07-02|1447.52
#2018-07-03|1446.50
#2018-07-04|1447.44
#2018-07-05|1436.56
#2018-07-06|1441.75
#2018-07-09|1459.29
#2018-07-10|1465.50
#2018-07-11|1452.84
#2018-07-12|1440.64
#2018-07-13|1450.04
#2018-07-16|1442.95
#2018-07-17|1453.14
#2018-07-18|1449.65
#2018-07-19|1455.40
#2018-07-20|1464.16
#2018-07-23|1500.86
#2018-07-24|1508.97
#2018-07-25|1520.10
#2018-07-26|1529.80
#2018-07-27|1537.83
#2018-07-30|1550.17
#2018-07-31|1515.55
#2018-08-01|1541.53
#2018-08-02|1527.16
#2018-08-03|1512.45
#2018-08-06|1499.97
#2018-08-07|1508.53
#2018-08-08|1520.03
#2018-08-09|1514.24
#2018-08-10|1493.71
#2018-08-13|1461.58
#2018-08-14|1468.13
#2018-08-15|1462.36
#2018-08-16|1463.19
#2018-08-17|1482.73
#2018-08-20|1484.46
#2018-08-21|1480.09
#2018-08-22|1479.36
#2018-08-23|1470.26
#2018-08-24|1474.38
#2018-08-27|1489.61
#2018-08-28|1495.97
#2018-08-29|1505.12
#2018-08-30|1500.51
#2018-08-31|1491.14
#2018-09-03|1480.25
#2018-09-04|1474.42
#2018-09-05|1456.47
#2018-09-06|1459.56
#2018-09-07|1451.75
#2018-09-10|1456.22
#2018-09-11|1452.90
#2018-09-12|1448.74
#2018-09-13|1461.34
#2018-09-14|1467.06
#2018-09-17|1462.81
#2018-09-18|1474.39
#2018-09-19|1492.04
#2018-09-20|1510.57
#2018-09-21|1538.89
#2018-09-24|1538.36
#2018-09-25|1541.49
#2018-09-26|1537.19
#2018-09-27|1526.14
#2018-09-28|1531.30
#2018-10-01|1527.90
#2018-10-02|1526.05
#2018-10-03|1510.38
#2018-10-04|1531.15
#2018-10-05|1540.68
#2018-10-08|1541.22
#2018-10-09|1521.93
#2018-10-10|1533.68
#2018-10-11|1480.19
#2018-10-12|1472.64
#2018-10-15|1456.56
#2018-10-16|1459.25
#2018-10-17|1479.72
#2018-10-18|1470.99
#2018-10-19|1465.23
#2018-10-22|1470.30
#2018-10-23|1442.61
#2018-10-24|1433.54
#2018-10-25|1406.12
#2018-10-26|1409.23
#2018-10-29|1398.22
#2018-10-30|1404.44
#2018-10-31|1426.91
#2018-11-01|1438.83
#2018-11-02|1452.60
#2018-11-05|1437.58
#2018-11-06|1446.57
#2018-11-07|1439.58
#2018-11-08|1458.01
#2018-11-09|1452.61
#2018-11-12|1442.37
#2018-11-13|1419.90
#2018-11-14|1425.27
#2018-11-15|1413.33
#2018-11-16|1418.58
#2018-11-19|1400.63
#2018-11-20|1398.08
#2018-11-21|1389.31
#2018-11-22|1386.44
#2018-11-23|1388.31
#2018-11-26|1385.18
#2018-11-27|1398.73
#2018-11-28|1394.23
#2018-11-29|1410.17
#2018-11-30|1403.85
#2018-12-03|1424.84
#2018-12-04|1408.31
#2018-12-05|1389.44
#2018-12-06|1376.62
#2018-12-07|1367.33
#2018-12-10|1343.70
#2018-12-11|1324.82
#2018-12-12|1340.43
#2018-12-13|1347.01
#2018-12-14|1331.57
#2018-12-17|1342.08
#2018-12-18|1330.23
#2018-12-19|1322.49
#2018-12-20|1306.36
#2018-12-21|1294.17
#2018-12-24|1298.12
#2018-12-25|1270.82
#2018-12-26|1270.04
#2018-12-27|1291.24
#2018-12-28|1295.93
#2018-12-31|1304.38
#2019-01-01|1304.38
#2019-01-02|1300.76
#2019-01-03|1308.28
#2019-01-04|1308.83
#2019-01-07|1325.79
#2019-01-08|1333.39
#2019-01-09|1350.85
#2019-01-10|1349.10
#2019-01-11|1354.09
#2019-01-14|1349.03
#2019-01-15|1365.77
#2019-01-16|1361.14
#2019-01-17|1365.68
#2019-01-18|1364.36
#2019-01-21|1371.79
#2019-01-22|1360.80
#2019-01-23|1352.55
#2019-01-24|1366.08
#2019-01-25|1373.16
#2019-01-28|1370.05
#2019-01-29|1368.96
#2019-01-30|1361.89
#2019-01-31|1381.96
#2019-02-01|1355.33
#2019-02-04|1360.85
#2019-02-05|1361.04
#2019-02-06|1361.32
#2019-02-07|1354.89
#2019-02-08|1339.41
#2019-02-11|1334.41
#2019-02-12|1350.56
#2019-02-13|1365.73
#2019-02-14|1366.11
#2019-02-15|1354.65
#2019-02-18|1378.43
#2019-02-19|1377.82
#2019-02-20|1379.17
#2019-02-21|1377.06
#2019-02-22|1367.80
#2019-02-25|1371.77
#2019-02-26|1365.27
#2019-02-27|1361.67
#2019-02-28|1353.03
#2019-03-01|1353.99
#2019-03-04|1356.82
#2019-03-05|1357.04
#2019-03-06|1353.52
#2019-03-07|1342.28
#2019-03-08|1318.53
#2019-03-11|1323.51
#2019-03-12|1338.28
#2019-03-13|1331.48
#2019-03-14|1330.75
#2019-03-15|1346.78
#2019-03-18|1354.54
#2019-03-19|1358.68
#2019-03-20|1358.24
#2019-03-21|1361.08
#2019-03-22|1365.10
#2019-03-25|1334.17
#2019-03-26|1348.65
#2019-03-27|1347.38
#2019-03-28|1334.92
#2019-03-29|1335.49
#2019-04-01|1356.28
#2019-04-02|1373.06
#2019-04-03|1383.93
#2019-04-04|1383.88
#2019-04-05|1388.19
#2019-04-08|1379.60
#2019-04-09|1380.15
#2019-04-10|1375.47
#2019-04-11|1360.42
#2019-04-12|1359.33
#2019-04-15|1374.34
#2019-04-16|1373.65
#2019-04-17|1385.33
#2019-04-18|1380.16
#2019-04-19|1373.78
#2019-04-22|1371.00
#2019-04-23|1374.07
#2019-04-24|1359.21
#2019-04-25|1362.62
#2019-04-26|1361.65
#2019-04-29|1371.26
#2019-04-30|1371.16
#2019-05-01|1373.17
#2019-05-02|1372.01
#2019-05-03|1376.98
#2019-05-06|1363.85
#2019-05-07|1363.15
#2019-05-08|1350.70
#2019-05-09|1332.44
#2019-05-10|1331.87
#2019-05-13|1318.89
#2019-05-14|1309.76
#2019-05-15|1313.38
#2019-05-16|1301.22
#2019-05-17|1300.41
#2019-05-20|1305.85
#2019-05-21|1302.84
#2019-05-22|1301.28
#2019-05-23|1299.68
#2019-05-24|1305.81
#2019-05-27|1305.44
#2019-05-28|1308.13
#2019-05-29|1292.72
#2019-05-30|1292.53
#2019-05-31|1282.58
#2019-06-03|1278.39
#2019-06-04|1284.67
#2019-06-05|1300.81
#2019-06-06|1295.90
#2019-06-07|1301.24
#2019-06-10|1301.08
#2019-06-11|1313.98
#2019-06-12|1306.77
#2019-06-13|1296.16
#2019-06-14|1294.53
#2019-06-17|1286.43
#2019-06-18|1288.65
#2019-06-19|1309.82
#2019-06-20|1320.67
#2019-06-21|1311.66
#2019-06-24|1314.49
#2019-06-25|1312.95
#2019-06-26|1306.83
#2019-06-27|1325.35
#2019-06-28|1323.86
#2019-07-01|1340.98
#2019-07-02|1341.60
#2019-07-03|1333.32
#2019-07-04|1337.53
#2019-07-05|1330.08
#2019-07-08|1322.57
#2019-07-09|1322.09
#2019-07-10|1325.29
#2019-07-11|1329.96
#2019-07-12|1335.17
#2019-07-15|1337.26
#2019-07-16|1330.67
#2019-07-17|1332.59
#2019-07-18|1318.73
#2019-07-19|1335.84
#2019-07-22|1333.91
#2019-07-23|1334.77
#2019-07-24|1335.15
#2019-07-25|1330.90
#2019-07-26|1324.91
#2019-07-29|1317.42
#2019-07-30|1317.69
#2019-07-31|1304.56
#2019-08-01|1315.56
#2019-08-02|1293.45
#2019-08-05|1274.28
#2019-08-06|1262.92
#2019-08-07|1269.39
#2019-08-08|1261.20
#2019-08-09|1261.02
#2019-08-12|1260.95
#2019-08-13|1234.10
#2019-08-14|1243.72
#2019-08-15|1231.01
#2019-08-16|1227.42
#2019-08-19|1240.88
#2019-08-20|1241.77
#2019-08-21|1231.53
#2019-08-22|1230.45
#2019-08-23|1234.13
#2019-08-26|1215.69
#2019-08-27|1220.73
#2019-08-28|1218.86
#2019-08-29|1219.62
#2019-08-30|1240.89
#2019-09-02|1235.72
#2019-09-03|1238.61
#2019-09-04|1240.54
#2019-09-05|1247.18
#2019-09-06|1258.53
#2019-09-09|1264.53
#2019-09-10|1297.36
#2019-09-11|1332.32
#2019-09-12|1333.46
#2019-09-13|1337.49
#2019-09-16|1339.70
#2019-09-17|1340.97
#2019-09-18|1327.69
#2019-09-19|1328.11
#2019-09-20|1338.92
#2019-09-23|1338.19
#2019-09-24|1337.36
#2019-09-25|1330.17
#2019-09-26|1338.42
#2019-09-27|1327.95
#2019-09-30|1321.99
#2019-10-01|1332.90
#2019-10-02|1327.34
#2019-10-03|1317.93
#2019-10-04|1306.26
#2019-10-07|1301.20
#2019-10-08|1306.64
#2019-10-09|1295.05
#2019-10-10|1286.76
#2019-10-11|1300.08
#2019-10-14|1308.19
#2019-10-15|1316.97
#2019-10-16|1326.96
#2019-10-17|1324.13
#2019-10-18|1321.98
#2019-10-21|1332.70
#2019-10-22|1335.88
#2019-10-23|1340.41
#2019-10-24|1354.04
#2019-10-25|1353.92
#2019-10-28|1351.30
#2019-10-29|1368.85
#2019-10-30|1366.70
#2019-10-31|1368.80
#2019-11-01|1366.38
#2019-11-04|1368.69
#2019-11-05|1382.70
#2019-11-06|1390.58
#2019-11-07|1388.45
#2019-11-08|1398.01
#2019-11-11|1396.31
#2019-11-12|1401.86
#2019-11-13|1394.51
#2019-11-14|1382.55
#2019-11-15|1391.62
#2019-11-18|1396.90
#2019-11-19|1395.12
#2019-11-20|1381.64
#2019-11-21|1374.22
#2019-11-22|1375.18
#2019-11-25|1380.12
#2019-11-26|1376.94
#2019-11-27|1377.62
#2019-11-28|1373.54
#2019-11-29|1366.21
#2019-12-02|1373.54
#2019-12-03|1370.77
#2019-12-04|1364.87
#2019-12-05|1373.42
#2019-12-06|1379.73
#2019-12-09|1385.95
#2019-12-10|1381.71
#2019-12-11|1375.63
#2019-12-12|1374.83
#2019-12-13|1410.09
#2019-12-16|1400.21
#2019-12-17|1409.23
#2019-12-18|1410.60
#2019-12-19|1410.82
#2019-12-20|1407.62
#2019-12-23|1404.20
#2019-12-24|1399.42
#2019-12-25|1394.02
#2019-12-26|1398.00
#2019-12-27|1402.90
#2019-12-30|1398.35
#2019-12-31|1401.99
#2020-01-01|1401.99
#2020-01-02|1404.51
#2020-01-03|1405.32
#2020-01-06|1382.20
#2020-01-07|1391.16
#2020-01-08|1373.52
#2020-01-09|1379.43
#2020-01-10|1377.44
#2020-01-13|1376.74
#2020-01-14|1373.20
#2020-01-15|1367.56
#2020-01-16|1362.65
#2020-01-17|1371.26
#2020-01-20|1372.71
#2020-01-21|1367.29
#2020-01-22|1369.22
#2020-01-23|1361.35
#2020-01-24|1356.80
#2020-01-27|1348.35
#2020-01-28|1334.43
#2020-01-29|1334.43
#2020-01-30|1329.84
#2020-01-31|1333.03
#2020-02-03|1320.66
#2020-02-04|1325.76
#2020-02-05|1330.63
#2020-02-06|1351.87
#2020-02-07|1340.48
#2020-02-10|1333.92
#2020-02-11|1335.50
#2020-02-12|1335.20
#2020-02-13|1328.89
#2020-02-14|1327.58
#2020-02-17|1317.61
#2020-02-18|1306.32
#2020-02-19|1292.50
#2020-02-20|1281.43
#2020-02-21|1283.03
#2020-02-24|1279.83
#2020-02-25|1263.66
#2020-02-26|1250.04
#2020-02-27|1241.64
#2020-02-28|1226.50
#2020-03-02|1223.64
#2020-03-03|1216.77
#2020-03-04|1200.91
#2020-03-05|1201.49
#2020-03-06|1172.29
#2020-03-09|1088.11
#2020-03-10|1099.42
#2020-03-11|1087.77
#2020-03-12|1027.17
#2020-03-13| 973.72
#2020-03-16| 969.67
#2020-03-17| 961.16
#2020-03-18| 950.08
#2020-03-19| 934.59
#2020-03-20| 947.08
#2020-03-23| 930.53
#2020-03-24| 977.85
#2020-03-25|1039.36
#2020-03-26|1046.48
#2020-03-27|1087.11
#2020-03-30|1061.58
#2020-03-31|1035.03
#2020-04-01|1008.99
#2020-04-02| 991.97
#2020-04-03| 978.57
#2020-04-06|1011.43
#2020-04-07|1041.07
#2020-04-08|1035.32
#2020-04-09|1041.17
#2020-04-10|1068.29
#2020-04-13|1058.73
#2020-04-14|1081.59
#2020-04-15|1056.75
#2020-04-16|1037.77
#2020-04-17|1044.11
#2020-04-20|1045.06
#2020-04-21|1032.71
#2020-04-22|1026.66
#2020-04-23|1042.04
#2020-04-24|1037.16
#2020-04-27|1067.28
#2020-04-28|1072.97
#2020-04-29|1079.31
#2020-04-30|1094.07
#2020-05-01|1071.04
#2020-05-04|1058.31
#2020-05-05|1062.23
#2020-05-06|1065.56
#2020-05-07|1054.87
#2020-05-08|1071.23
#2020-05-11|1071.27
#2020-05-12|1056.84
#2020-05-13|1059.52
#2020-05-14|1033.37
#2020-05-15|1035.56
#2020-05-18|1035.33
#2020-05-19|1065.56
#2020-05-20|1062.91
#2020-05-21|1058.45
#2020-05-22|1037.47
#2020-05-25|1045.51
#2020-05-26|1070.88
#2020-05-27|1091.31
#2020-05-28|1122.40
#2020-05-29|1104.44
#2020-06-01|1105.46
#2020-06-02|1124.07
#2020-06-03|1153.01
#2020-06-04|1153.62
#2020-06-05|1174.14
#2020-06-08|1221.67
#2020-06-09|1221.46
#2020-06-10|1213.73
#2020-06-11|1174.37
#2020-06-12|1146.91
#2020-06-15|1118.10
#2020-06-16|1163.49
#2020-06-17|1156.74
#2020-06-18|1152.88
#2020-06-19|1145.69
#2020-06-22|1139.08
#2020-06-23|1148.47
#2020-06-24|1137.45
#2020-06-25|1111.48
#2020-06-26|1124.33
#2020-06-29|1101.88
#2020-06-30|1103.93
#2020-07-01|1104.53
#2020-07-02|1114.47
#2020-07-03|1120.37
#2020-07-06|1140.98
#2020-07-07|1126.91
#2020-07-08|1117.46
#2020-07-09|1115.05
#2020-07-10|1100.54
#2020-07-13|1122.32
#2020-07-14|1121.80
#2020-07-15|1134.50
#2020-07-16|1135.40
#2020-07-17|1125.63
#2020-07-20|1130.36
#2020-07-21|1129.42
#2020-07-22|1118.18
#2020-07-23|1118.75
#2020-07-24|1120.80
#2020-07-27|1131.85
#2020-07-28|1126.77
#2020-07-29|1122.50
#2020-07-30|1100.66
#2020-07-31|1068.76
#2020-08-03|1074.42
#2020-08-04|1097.04
#2020-08-05|1098.32
#2020-08-06|1105.15
#2020-08-07|1101.05
#2020-08-10|1104.61
#2020-08-11|1140.98
#2020-08-12|1160.82
#2020-08-13|1170.61
#2020-08-14|1162.36
#2020-08-17|1159.73
#2020-08-18|1150.43
#2020-08-19|1149.85
#2020-08-20|1135.70
#2020-08-21|1132.72
#2020-08-24|1134.14
#2020-08-25|1155.90
#2020-08-26|1153.62
#2020-08-27|1136.99
#2020-08-28|1163.50
#2020-08-31|1154.31
#2020-09-01|1154.88
#2020-09-02|1151.92
#2020-09-03|1150.23
#2020-09-04|1152.81
#2020-09-07|1157.16
#2020-09-08|1160.38
#2020-09-09|1137.57
#2020-09-10|1149.50
#2020-09-11|1152.53
#2020-09-14|1167.94
#2020-09-15|1172.75
#2020-09-16|1169.10
#2020-09-17|1167.94
#2020-09-18|1174.49
#2020-09-21|1170.02
#2020-09-22|1161.13
#2020-09-23|1148.53
#2020-09-24|1132.67
#2020-09-25|1142.72
#2020-09-28|1160.48
#2020-09-29|1158.32
#2020-09-30|1129.66
#2020-10-01|1134.13
#2020-10-02|1137.36
#2020-10-05|1155.75
#2020-10-06|1162.91
#2020-10-07|1162.30
#2020-10-08|1164.19
#2020-10-09|1160.00
#2020-10-12|1165.22
#2020-10-13|1166.80
#2020-10-14|1155.13
#2020-10-15|1146.10
#2020-10-16|1146.91
#2020-10-19|1158.45
#2020-10-20|1147.87
#2020-10-21|1171.26
#2020-10-22|1165.82
#2020-10-23|1179.11
#2020-10-26|1171.75
#2020-10-27|1165.40
#2020-10-28|1150.74
#2020-10-29|1142.77
#2020-10-30|1133.67
#2020-11-02|1163.39
#2020-11-03|1175.94
#2020-11-04|1176.98
#2020-11-05|1190.12
#2020-11-06|1207.36
#2020-11-09|1199.30
#2020-11-10|1247.86
#2020-11-11|1274.87
#2020-11-12|1264.17
#2020-11-13|1249.70
#2020-11-16|1278.68
#2020-11-17|1301.97
#2020-11-18|1296.13
#2020-11-19|1286.16
#2020-11-20|1293.08
#2020-11-23|1295.28
#2020-11-24|1308.95
#2020-11-25|1310.34
#2020-11-26|1308.94
#2020-11-27|1303.52
#2020-11-30|1258.25
#2020-12-01|1263.15
#2020-12-02|1277.74
#2020-12-03|1287.05
#2020-12-04|1287.33
#2020-12-07|1275.87
#2020-12-08|1263.78
#2020-12-09|1270.05
#2020-12-10|1262.33
#2020-12-11|1276.63
#2020-12-14|1282.57
#2020-12-15|1276.19
#2020-12-16|1282.35
#2020-12-17|1276.37
#2020-12-18|1271.79
#2020-12-21|1274.00
#2020-12-22|1257.46
#2020-12-23|1248.14
#2020-12-24|1265.34
#2020-12-25|1267.17
#2020-12-28|1269.43
#2020-12-29|1271.95
#2020-12-30|1272.34
#2020-12-31|1269.15
#2021-01-01|1269.15
#2021-01-04|1263.07
#2021-01-05|1267.11
#2021-01-06|1284.47
#2021-01-07|1322.76
#2021-01-08|1350.76
#2021-01-11|1335.89
#2021-01-12|1341.93
#2021-01-13|1355.27
#2021-01-14|1362.91
#2021-01-15|1349.48
#2021-01-18|1335.34
#2021-01-19|1339.10
#2021-01-20|1330.38
#2021-01-21|1328.16
#2021-01-22|1313.65
#2021-01-25|1309.55
#2021-01-26|1297.73
#2021-01-27|1295.41
#2021-01-28|1286.40
#2021-01-29|1266.48
#2021-02-01|1282.21
#2021-02-02|1283.59
#2021-02-03|1303.93
#2021-02-04|1299.05
#2021-02-05|1320.62
#2021-02-08|1359.97
#2021-02-09|1358.49
#2021-02-10|1365.55
#2021-02-11|1366.42
#2021-02-12|1376.45
#2021-02-15|1391.47
#2021-02-16|1414.81
#2021-02-17|1416.45
#2021-02-18|1395.17
#2021-02-19|1390.39
#2021-02-22|1410.29
#2021-02-23|1412.33
#2021-02-24|1408.56
#2021-02-25|1428.64
#2021-02-26|1394.95
#2021-03-01|1411.22
#2021-03-02|1408.35
#2021-03-03|1423.11
#2021-03-04|1427.75
#2021-03-05|1421.25
#2021-03-08|1443.73
#2021-03-09|1474.57
#2021-03-10|1462.68
#2021-03-11|1477.06
#2021-03-12|1470.04
#2021-03-15|1497.09
#2021-03-16|1490.49
#2021-03-17|1492.49
#2021-03-18|1531.40
#2021-03-19|1553.26
#2021-03-22|1549.61
#2021-03-23|1523.17
#2021-03-24|1478.94
#2021-03-25|1503.88
#2021-03-26|1517.51
#2021-03-29|1509.46
#2021-03-30|1518.20
#2021-03-31|1488.79
#2021-04-01|1480.03
#2021-04-02|1472.23
#2021-04-05|1504.16
#2021-04-06|1486.10
#2021-04-07|1491.24
#2021-04-08|1468.98
#2021-04-09|1465.27
#2021-04-12|1468.71
#2021-04-13|1470.30
#2021-04-14|1468.34
#2021-04-15|1484.82
#2021-04-16|1479.26
#2021-04-19|1483.51
#2021-04-20|1477.94
#2021-04-21|1448.86
#2021-04-22|1462.92
#2021-04-23|1465.45
#2021-04-26|1472.43
#2021-04-27|1479.29
#2021-04-28|1484.48
#2021-04-29|1483.58
#2021-04-30|1477.86
#2021-05-03|1471.26
#2021-05-04|1467.02
#2021-05-05|1468.03
#2021-05-06|1513.02
#2021-05-07|1533.41
#2021-05-10|1545.00
#2021-05-11|1526.31
#2021-05-12|1504.90
#2021-05-13|1506.39
#2021-05-14|1512.22
#2021-05-17|1514.82
#2021-05-18|1544.57
#2021-05-19|1540.35
#2021-05-20|1534.79
#2021-05-21|1523.17
#2021-05-24|1541.28
#2021-05-25|1548.73
#2021-05-26|1536.30
#2021-05-27|1516.91
#2021-05-28|1545.17
#2021-05-31|1530.25
#2021-06-01|1543.28
#2021-06-02|1545.94
#2021-06-03|1541.91
#2021-06-04|1544.07
#2021-06-07|1542.47
#2021-06-08|1542.70
#2021-06-09|1523.22
#2021-06-10|1519.56
#2021-06-11|1505.78
#2021-06-14|1492.37
#2021-06-15|1499.72
#2021-06-16|1504.86
#2021-06-17|1498.32
#2021-06-18|1474.87
#2021-06-21|1445.86
#2021-06-22|1470.15
#2021-06-23|1459.95
#2021-06-24|1467.00
#2021-06-25|1480.23
#2021-06-28|1488.71
#2021-06-29|1465.16
#2021-06-30|1461.62
#2021-07-01|1453.80
#2021-07-02|1465.59
#2021-07-05|1460.73
#2021-07-06|1476.21
#2021-07-07|1444.01
#2021-07-08|1435.27
#2021-07-09|1427.29
#2021-07-12|1445.72
#2021-07-13|1464.74
#2021-07-14|1454.19
#2021-07-15|1446.06
#2021-07-16|1448.77
#2021-07-19|1428.86
#2021-07-20|1409.19
#2021-07-21|1410.05
#2021-07-22|1424.76
#2021-07-23|1422.12
#2021-07-26|1426.77
#2021-07-27|1443.65
#2021-07-28|1443.05
#2021-07-29|1452.78
#2021-07-30|1439.20
#2021-08-02|1458.53
#2021-08-03|1451.10
#2021-08-04|1453.48
#2021-08-05|1455.39
#2021-08-06|1454.56
#2021-08-09|1456.64
#2021-08-10|1464.73
#2021-08-11|1486.30
#2021-08-12|1488.91
#2021-08-13|1488.09
#2021-08-16|1477.45
#2021-08-17|1463.66
#2021-08-18|1466.09
#2021-08-19|1441.83
#2021-08-20|1437.62
#2021-08-23|1446.92
#2021-08-24|1454.28
#2021-08-25|1451.46
#2021-08-26|1461.63
#2021-08-27|1457.37
#2021-08-30|1459.75
#2021-08-31|1458.35
#2021-09-01|1477.70
#2021-09-02|1469.50
#2021-09-03|1483.29
#2021-09-06|1485.44
#2021-09-07|1485.82
#2021-09-08|1493.80
#2021-09-09|1487.17
#2021-09-10|1506.01
#2021-09-13|1512.12
#2021-09-14|1530.94
#2021-09-15|1516.71
#2021-09-16|1507.94
#2021-09-17|1509.39
#2021-09-20|1505.85
#2021-09-21|1493.24
#2021-09-22|1481.55
#2021-09-23|1480.62
#2021-09-24|1504.27
#2021-09-27|1523.15
#2021-09-28|1531.76
#2021-09-29|1518.34
#2021-09-30|1512.44
#2021-10-01|1488.89
#2021-10-04|1492.98
#2021-10-05|1488.31
#2021-10-06|1515.15
#2021-10-07|1512.45
#2021-10-08|1507.02
#2021-10-11|1510.64
#2021-10-12|1498.89
#2021-10-13|1496.99
#2021-10-14|1485.65
#2021-10-15|1498.84
#2021-10-18|1500.86
#2021-10-19|1501.25
#2021-10-20|1515.45
#2021-10-21|1512.61
#2021-10-22|1510.94
#2021-10-25|1507.69
#2021-10-26|1500.64
#2021-10-27|1500.93
#2021-10-28|1488.15
#2021-10-29|1474.08
#2021-11-01|1496.50
#2021-11-02|1499.88
#2021-11-03|1491.22
#2021-11-04|1508.75
#2021-11-05|1497.73
#2021-11-08|1505.57
#2021-11-09|1494.56
#2021-11-10|1483.28
#2021-11-11|1487.35
#2021-11-12|1495.30
#2021-11-15|1500.47
#2021-11-16|1492.84
#2021-11-17|1480.20
#2021-11-18|1477.06
#2021-11-19|1478.05
#2021-11-22|1465.15
#2021-11-23|1461.54
#2021-11-24|1467.08
#2021-11-25|1468.41
#2021-11-26|1459.16
#2021-11-29|1426.80
#2021-11-30|1397.14
#2021-12-01|1430.66
#2021-12-02|1438.35
#2021-12-03|1456.24
#2021-12-06|1458.49
#2021-12-07|1478.92
#2021-12-08|1478.36
#2021-12-09|1477.66
#2021-12-10|1471.99
#2021-12-13|1469.16
#2021-12-14|1471.07
#2021-12-15|1478.53
#2021-12-16|1493.06
#2021-12-17|1495.77
#2021-12-20|1461.52
#2021-12-21|1465.65
#2021-12-22|1467.34
#2021-12-23|1476.22
#2021-12-24|1475.48
#2021-12-27|1466.98
#2021-12-28|1480.42
#2021-12-29|1479.80
#2021-12-30|1471.26
#2021-12-31|1471.71
#2022-01-03|1471.40
#2022-01-04|1499.49
#2022-01-05|1515.63
#2022-01-06|1515.82
#2022-01-07|1548.19
#2022-01-10|1570.11
#2022-01-11|1599.59
#2022-01-12|1615.05
#2022-01-13|1631.93
#2022-01-14|1633.92
#2022-01-17|1626.94
#2022-01-18|1613.88
#2022-01-19|1599.64
#2022-01-20|1593.60
#2022-01-21|1588.39
#2022-01-24|1595.45
#2022-01-25|1573.53
#2022-01-26|1583.82
#2022-01-27|1568.54
#2022-01-28|1588.08
#2022-01-31|1579.61
#2022-02-01|1589.54
#2022-02-02|1614.62
#2022-02-03|1618.92
#2022-02-04|1636.50
#2022-02-07|1668.33
#2022-02-08|1683.54
#2022-02-09|1695.29
#2022-02-10|1691.66
#2022-02-11|1703.82
#2022-02-14|1704.12
#2022-02-15|1675.72
#2022-02-16|1701.80
#2022-02-17|1699.06
#2022-02-18|1676.74
#2022-02-21|1684.46
#2022-02-22|1658.56
#2022-02-23|1653.85
#2022-02-24|1613.08
#2022-02-25|1587.28
#2022-02-28|1584.81
#2022-03-01|1581.51
#2022-03-02|1531.16
#2022-03-03|1565.05
#2022-03-04|1544.14
#2022-03-07|1504.86
#2022-03-08|1456.32
#2022-03-09|1480.54
#2022-03-10|1526.39
#2022-03-11|1526.69
#2022-03-14|1534.95
#2022-03-15|1552.04
#2022-03-16|1564.40
#2022-03-17|1598.03
#2022-03-18|1592.12
#2022-03-21|1592.68
#2022-03-22|1612.56
#2022-03-23|1627.09
#2022-03-24|1616.15
#2022-03-25|1612.03
#2022-03-28|1603.52
#2022-03-29|1610.54
#2022-03-30|1614.01
#2022-03-31|1596.31
#2022-04-01|1588.53
#2022-04-04|1589.58
#2022-04-05|1567.75
#2022-04-06|1560.65
#2022-04-07|1543.76
#2022-04-08|1533.07
#2022-04-11|1541.23
#2022-04-12|1536.15
#2022-04-13|1530.72
#2022-04-14|1532.86
#2022-04-15|1535.25
#2022-04-18|1522.44
#2022-04-19|1512.74
#2022-04-20|1545.30
#2022-04-21|1543.26
#2022-04-22|1536.49
#2022-04-25|1515.84
#2022-04-26|1508.64
#2022-04-27|1476.57
#2022-04-28|1486.21
#2022-04-29|1505.59
#2022-05-02|1493.56
#2022-05-03|1497.18
#2022-05-04|1502.79
#2022-05-05|1497.21
#2022-05-06|1507.88
#2022-05-09|1491.87
#2022-05-10|1475.79
#2022-05-11|1447.40
#2022-05-12|1445.86
#2022-05-13|1450.86
#2022-05-16|1447.26
#2022-05-17|1437.77
#2022-05-18|1454.83
#2022-05-19|1442.66
#2022-05-20|1455.13
#2022-05-23|1464.63
#2022-05-24|1470.50
#2022-05-25|1463.13
#2022-05-26|1474.80
#2022-05-27|1484.43
#2022-05-30|1490.33
#2022-05-31|1473.98
#2022-06-01|1484.67
#2022-06-02|1472.48
#2022-06-03|1469.08
#2022-06-06|1462.19
#2022-06-07|1460.17
#2022-06-08|1442.81
#2022-06-09|1440.23
#2022-06-10|1423.15
#2022-06-13|1405.71
#2022-06-14|1404.46
#2022-06-15|1406.35
#2022-06-16|1426.68
#2022-06-17|1391.10
#2022-06-20|1390.19
#2022-06-21|1404.23
#2022-06-22|1392.29
#2022-06-23|1397.71
#2022-06-24|1388.80
#2022-06-27|1390.17
#2022-06-28|1393.95
#2022-06-29|1381.48
#2022-06-30|1373.20
#2022-07-01|1370.58
#2022-07-04|1375.92
#2022-07-05|1381.10
#2022-07-06|1344.77
#2022-07-07|1352.15
#2022-07-08|1364.17
#2022-07-11|1367.87
#2022-07-12|1361.75
#2022-07-13|1357.11
#2022-07-14|1326.33
#2022-07-15|1306.91
#2022-07-18|1324.45
#2022-07-19|1340.58
#2022-07-20|1365.99
#2022-07-21|1365.65
#2022-07-22|1380.49
#2022-07-25|1380.58
#2022-07-26|1388.72
#2022-07-27|1388.35
#2022-07-28|1409.65
#2022-07-29|1410.87
#2022-08-01|1432.28
#2022-08-02|1412.33
#2022-08-03|1394.14
#2022-08-04|1402.16
#2022-08-05|1394.57
#2022-08-08|1412.65
#2022-08-09|1402.88
#2022-08-10|1426.38
#2022-08-11|1432.75
#2022-08-12|1437.24
#2022-08-15|1437.23
#2022-08-16|1420.51
#2022-08-17|1424.07
#2022-08-18|1414.84
#2022-08-19|1397.18
#2022-08-22|1398.04
#2022-08-23|1393.82
#2022-08-24|1399.26
#2022-08-25|1409.23
#2022-08-26|1405.47
#2022-08-29|1380.00
#2022-08-30|1387.17
#2022-08-31|1385.80
#2022-09-01|1362.47
#2022-09-02|1361.15
#2022-09-05|1355.92
#2022-09-06|1343.53
#2022-09-07|1321.07
#2022-09-08|1347.29
#2022-09-09|1366.70
#2022-09-12|1368.02
#2022-09-13|1366.27
#2022-09-14|1364.59
#2022-09-15|1360.56
#2022-09-16|1378.39
#2022-09-19|1373.55
#2022-09-20|1379.28
#2022-09-21|1370.52
#2022-09-22|1370.16
#2022-09-23|1360.26
#2022-09-26|1312.10
#2022-09-27|1307.45
#2022-09-28|1291.27
#2022-09-29|1302.90
#2022-09-30|1291.58
#2022-10-03|1286.99
#2022-10-04|1318.28
#2022-10-05|1323.23
#2022-10-06|1326.94
#2022-10-07|1315.34
#2022-10-10|1305.69
#2022-10-11|1299.71
#2022-10-12|1293.18
#2022-10-13|1282.53
#2022-10-14|1303.22
#2022-10-17|1294.21
#2022-10-18|1305.61
#2022-10-19|1307.34
#2022-10-20|1308.41
#2022-10-21|1299.47
#2022-10-24|1308.23
#2022-10-25|1325.74
#2022-10-26|1335.13
#2022-10-27|1322.21
#2022-10-28|1322.69
#2022-10-31|1332.07
#2022-11-01|1338.91
#2022-11-02|1348.96
#2022-11-03|1334.23
#2022-11-04|1348.93
#2022-11-07|1359.85
#2022-11-08|1377.75
#2022-11-09|1382.40
#2022-11-10|1412.88
#2022-11-11|1445.34
#2022-11-14|1430.91
#2022-11-15|1461.48
#2022-11-16|1456.72
#2022-11-17|1452.93
#2022-11-18|1459.66
#2022-11-21|1447.28
#2022-11-22|1468.06
#2022-11-23|1477.62
#2022-11-24|1513.25
#2022-11-25|1512.75
#2022-11-28|1495.95
#2022-11-29|1520.10
#2022-11-30|1515.93
#2022-12-01|1535.28
#2022-12-02|1518.78
#2022-12-05|1512.96
#2022-12-06|1509.15
#2022-12-07|1511.14
#2022-12-08|1509.03
#2022-12-09|1522.79
#2022-12-12|1521.58
#2022-12-13|1545.80
#2022-12-14|1544.69
#2022-12-15|1522.32
#2022-12-16|1522.21
#2022-12-19|1533.44
#2022-12-20|1622.60
#2022-12-21|1643.02
#2022-12-22|1660.80
#2022-12-23|1673.13
#2022-12-26|1658.53
#2022-12-27|1680.23
#2022-12-28|1671.45
#2022-12-29|1655.84
#2022-12-30|1671.37
#2023-01-02|1667.06
#2023-01-03|1678.66
#2023-01-04|1704.84
#2023-01-05|1691.44
#2023-01-06|1707.73
#2023-01-09|1726.04
#2023-01-10|1708.89
#2023-01-11|1713.28
#2023-01-12|1778.41
#2023-01-13|1843.69
#2023-01-16|1810.49
#2023-01-17|1801.51
#2023-01-18|1796.71
#2023-01-19|1769.84
#2023-01-20|1774.71
#2023-01-23|1771.54
#2023-01-24|1797.07
#2023-01-25|1816.83
#2023-01-26|1812.70
#2023-01-27|1844.50
#2023-01-30|1838.26
#2023-01-31|1804.35
#2023-02-01|1812.59
#2023-02-02|1796.92
#2023-02-03|1777.99
#2023-02-06|1740.48
#2023-02-07|1781.36
#2023-02-08|1795.50
#2023-02-09|1789.50
#2023-02-10|1802.63
#2023-02-13|1788.09
#2023-02-14|1788.72
#2023-02-15|1766.59
#2023-02-16|1767.68
#2023-02-17|1772.90
#2023-02-20|1790.54
#2023-02-21|1778.43
#2023-02-22|1769.67
#2023-02-23|1758.43
#2023-02-24|1732.81
#2023-02-27|1740.62
#2023-02-28|1742.62
#2023-03-01|1738.97
#2023-03-02|1717.61
#2023-03-03|1730.38
#2023-03-06|1746.09
#2023-03-07|1753.70
#2023-03-08|1745.61
#2023-03-09|1765.62
#2023-03-10|1710.54
#2023-03-13|1676.49
#2023-03-14|1579.53
#2023-03-15|1630.35
#2023-03-16|1588.89
#2023-03-17|1610.79
#2023-03-20|1588.48
#2023-03-21|1591.41
#2023-03-22|1622.48
#2023-03-23|1631.48
#2023-03-24|1614.55
#2023-03-27|1601.94
#2023-03-28|1634.75
#2023-03-29|1631.83
#2023-03-30|1632.35
#2023-03-31|1639.30
#2023-04-03|1660.82
#2023-04-04|1679.44
#2023-04-05|1667.00
#2023-04-06|1642.67
#2023-04-07|1657.65
#2023-04-10|1645.20
#2023-04-11|1650.87
#2023-04-12|1657.17
#2023-04-13|1665.25
#2023-04-14|1662.63
#2023-04-17|1672.79
#2023-04-18|1688.42
#2023-04-19|1698.84
#2023-04-20|1706.02
#2023-04-21|1681.44
#2023-04-24|1668.55
#2023-04-25|1678.48
#2023-04-26|1658.70
#2023-04-27|1664.47
#2023-04-28|1650.34
#2023-05-01|1656.57
#2023-05-02|1657.98
#2023-05-03|1661.60
#2023-05-04|1674.88
#2023-05-05|1666.69
#2023-05-08|1659.40
#2023-05-09|1673.63
#2023-05-10|1677.77
#2023-05-11|1680.53
#2023-05-12|1661.14
#2023-05-15|1672.71
#2023-05-16|1678.79
#2023-05-17|1677.08
#2023-05-18|1679.25
#2023-05-19|1670.05
#2023-05-22|1666.61
#2023-05-23|1669.56
#2023-05-24|1668.19
#2023-05-25|1645.58
#2023-05-26|1631.85
#2023-05-29|1649.44
#2023-05-30|1652.55
#2023-05-31|1644.45
#2023-06-01|1668.90
#2023-06-02|1675.95
#2023-06-05|1692.32
#2023-06-06|1683.93
#2023-06-07|1673.32
#2023-06-08|1686.13
#2023-06-09|1694.64
#2023-06-12|1688.49
#2023-06-13|1687.91
#2023-06-14|1712.31
#2023-06-15|1700.62
#2023-06-16|1695.31
#2023-06-19|1697.67
#2023-06-20|1689.01
#2023-06-21|1691.78
#2023-06-22|1714.95
#2023-06-23|1682.96
#2023-06-26|1674.85
#2023-06-27|1680.95
#2023-06-28|1696.74
#2023-06-29|1703.47
#2023-06-30|1709.16
#2023-07-03|1726.73
#2023-07-04|1758.64
#2023-07-05|1743.64
#2023-07-06|1717.54
#2023-07-07|1725.24
#2023-07-10|1730.98
#2023-07-11|1735.94
#2023-07-12|1776.52
#2023-07-13|1787.69
#2023-07-14|1789.75
#2023-07-17|1786.47
#2023-07-18|1814.39
#2023-07-19|1815.64
#2023-07-20|1800.43
#2023-07-21|1786.94
#2023-07-24|1770.37
#2023-07-25|1788.55
#2023-07-26|1801.71
#2023-07-27|1819.53
#2023-07-28|1884.05
#2023-07-31|1890.13
#2023-08-01|1867.80
#2023-08-02|1839.54
#2023-08-03|1834.76
#2023-08-04|1859.42
#2023-08-07|1848.99
#2023-08-08|1838.56
#2023-08-09|1806.47
#2023-08-10|1818.13
#2023-08-11|1810.06
#2023-08-14|1792.74
#2023-08-15|1796.66
#2023-08-16|1757.60
#2023-08-17|1765.39
#2023-08-18|1764.31
#2023-08-21|1748.50
#2023-08-22|1787.54
#2023-08-23|1804.17
#2023-08-24|1808.08
#2023-08-25|1795.46
#2023-08-28|1816.80
#2023-08-29|1823.79
#2023-08-30|1842.48
#2023-08-31|1847.14
#2023-09-01|1859.65
#2023-09-04|1887.31
#2023-09-05|1869.91
#2023-09-06|1887.13
#2023-09-07|1887.61
#2023-09-08|1865.19
#2023-09-11|1939.84
#2023-09-12|1939.07
#2023-09-13|1962.06
#2023-09-14|1980.35
#2023-09-15|1968.04
#2023-09-18|1964.85
#2023-09-19|1984.29
#2023-09-20|1969.52
#2023-09-21|1975.00
#2023-09-22|1986.50
#2023-09-25|1945.49
#2023-09-26|1953.80
#2023-09-27|1946.54
#2023-09-28|1950.54
#2023-09-29|1925.65
#2023-10-02|1932.54
#2023-10-03|1921.01
#2023-10-04|1858.66
#2023-10-05|1908.17
#2023-10-06|1908.37
#2023-10-09|1914.51
#2023-10-10|1949.05
#2023-10-11|1939.28
#2023-10-12|1946.20
#2023-10-13|1913.44
#2023-10-16|1905.91
#2023-10-17|1911.72
#2023-10-18|1931.76
#2023-10-19|1907.85
#2023-10-20|1898.06
#2023-10-23|1883.97
#2023-10-24|1877.77
#2023-10-25|1894.12
#2023-10-26|1872.67
#2023-10-27|1905.60
#2023-10-30|1880.05
#2023-10-31|1884.18
#2023-11-01|1927.99
#2023-11-02|1933.06
#2023-11-03|1963.75
#2023-11-06|1954.31
#2023-11-07|1924.68
#2023-11-08|1853.99
#2023-11-09|1867.64
#2023-11-10|1876.00
#2023-11-13|1879.04
#2023-11-14|1910.81
#2023-11-15|1897.29
#2023-11-16|1908.63
#2023-11-17|1926.21
#2023-11-20|1945.14
#2023-11-21|1937.05
#2023-11-22|1929.08
#2023-11-23|1931.20
#2023-11-24|1925.70
#2023-11-27|1948.95
#2023-11-28|1958.56
#2023-11-29|1928.08
#2023-11-30|1926.28
#2023-12-01|1938.98
#2023-12-04|1919.58
#2023-12-05|1906.75
#2023-12-06|1920.00
#2023-12-07|1949.00
#2023-12-08|1955.50
#2023-12-11|1951.58
#2023-12-12|1944.49
#2023-12-13|1959.86
#2023-12-14|1948.44
#2023-12-15|1925.08
#2023-12-18|1899.86
#2023-12-19|1886.38
#2023-12-20|1889.51
#2023-12-21|1892.90
#2023-12-22|1926.70
#2023-12-25|1921.08
#2023-12-26|1918.45
#2023-12-27|1939.50
#2023-12-28|1964.61
#2023-12-29|1972.25
#2024-01-01|1972.25
#2024-01-02|1953.81
#2024-01-03|1928.41
#2024-01-04|1935.58
#2024-01-05|1965.47
#2024-01-08|1967.41
#2024-01-09|1960.30
#2024-01-10|1941.24
#2024-01-11|1965.07
#2024-01-12|1959.59
#2024-01-15|1981.93
#2024-01-16|1946.23
#2024-01-17|1923.95
#2024-01-18|1928.89
#2024-01-19|1933.64
#2024-01-22|1949.78
#2024-01-23|1953.71
#2024-01-24|2026.64
#2024-01-25|2018.23
#2024-01-26|1988.94
#2024-01-29|2016.97
#2024-01-30|2006.49
#2024-01-31|2057.10
#2024-02-01|2057.58
#2024-02-02|2058.51
#2024-02-05|2068.24
#2024-02-06|2042.21
#2024-02-07|2061.15
#2024-02-08|2034.89
#2024-02-09|2032.08
#2024-02-12|2031.37
#2024-02-13|2043.37
#2024-02-14|2033.59
#2024-02-15|2038.97
#2024-02-16|2087.16
#2024-02-19|2135.63
#2024-02-20|2122.65
#2024-02-21|2108.48
#2024-02-22|2117.79
#2024-02-23|2118.61
#2024-02-26|2121.77
#2024-02-27|2150.19
#2024-02-28|2138.15
#2024-02-29|2163.48
#2024-03-01|2187.35
#2024-03-04|2187.35
#2024-03-05|2212.17
#2024-03-06|2243.21
#2024-03-07|2282.44
#2024-03-08|2330.28
#2024-03-11|2271.33
#2024-03-12|2234.83
#2024-03-13|2249.66
#2024-03-14|2253.34
#2024-03-15|2224.64
#2024-03-18|2247.10
#2024-03-19|2220.61
#2024-03-20|2214.44
#2024-03-21|2283.21
#2024-03-22|2306.08
#2024-03-25|2270.86
#2024-03-26|2267.48
#2024-03-27|2275.45
#2024-03-28|2251.38
#2024-03-29|2267.64
#2024-04-01|2209.21
#2024-04-02|2206.30
#2024-04-03|2215.33
#2024-04-04|2251.26
#2024-04-05|2228.07
#2024-04-08|2247.80
#2024-04-09|2253.25
#2024-04-10|2233.67
#2024-04-11|2256.52
#2024-04-12|2246.77
#2024-04-15|2224.54
#2024-04-16|2170.45
#2024-04-17|2154.46
#2024-04-18|2194.07
#2024-04-19|2174.11
#2024-04-22|2234.10
#2024-04-23|2251.53
#2024-04-24|2259.61
#2024-04-25|2242.92
#2024-04-26|2245.27
#2024-04-29|2254.36
#2024-04-30|2266.20
#2024-05-01|2252.22
#2024-05-02|2278.69
#2024-05-03|2300.23
#2024-05-06|2289.95
#2024-05-07|2284.07
#2024-05-08|2265.55
#2024-05-09|2286.39
#2024-05-10|2310.36
#2024-05-13|2329.28
#2024-05-14|2322.32
#2024-05-15|2341.00
#2024-05-16|2329.35
#2024-05-17|2358.37
#2024-05-20|2377.30
#2024-05-21|2362.82
#2024-05-22|2347.68
#2024-05-23|2343.02
#2024-05-24|2340.53
#2024-05-27|2362.53
#2024-05-28|2384.92
#2024-05-29|2372.53
#2024-05-30|2379.57
#2024-05-31|2417.15
#2024-06-03|2461.28
#2024-06-04|2436.16
#2024-06-05|2374.21
#2024-06-06|2382.17
#2024-06-07|2371.74
#2024-06-10|2388.45
#2024-06-11|2368.77
#2024-06-12|2376.50
#2024-06-13|2343.52
#2024-06-14|2322.66
#2024-06-17|2293.06
#2024-06-18|2300.11
#2024-06-19|2321.43
#2024-06-20|2304.64
#2024-06-21|2294.43
#2024-06-24|2313.30
#2024-06-25|2365.63
#2024-06-26|2364.88
#2024-06-27|2375.13
#2024-06-28|2414.35
#2024-07-01|2427.09
#2024-07-02|2479.34
#2024-07-03|2484.51
#2024-07-04|2525.07
#2024-07-05|2506.99
#2024-07-08|2485.13
#2024-07-09|2466.12
#2024-07-10|2483.28
#2024-07-11|2524.08
#2024-07-12|2506.50
#2024-07-15|2499.52
#2024-07-16|2507.60
#2024-07-17|2533.73
#2024-07-18|2526.34
#2024-07-19|2511.84
#2024-07-22|2503.54
#2024-07-23|2546.49
#2024-07-24|2543.97
#2024-07-25|2467.31
#2024-07-26|2482.55
#2024-07-29|2516.57
#2024-07-30|2478.81
#2024-07-31|2605.58
#2024-08-01|2605.76
#2024-08-02|2431.40
#2024-08-05|2142.38
#2024-08-06|2172.63
#2024-08-07|2268.21
#2024-08-08|2232.35
#2024-08-09|2279.85
#2024-08-12|2270.18
#2024-08-13|2330.77
#2024-08-14|2363.25
#2024-08-15|2387.71
#2024-08-16|2473.02
#2024-08-19|2488.98
#2024-08-20|2508.49
#2024-08-21|2493.98
#2024-08-22|2462.74
#2024-08-23|2497.12
#2024-08-26|2480.35
#2024-08-27|2481.32
#2024-08-28|2473.68
#2024-08-29|2462.76
#2024-08-30|2468.87
#2024-09-02|2475.89
#2024-09-03|2544.57
#2024-09-04|2463.67
#2024-09-05|2454.91
#2024-09-06|2462.15
#2024-09-09|2423.54
#2024-09-10|2431.06
#2024-09-11|2402.72
#2024-09-12|2427.56
#2024-09-13|2453.17
#2024-09-16|2455.51
#2024-09-17|2409.43
#2024-09-18|2416.69
#2024-09-19|2443.34
#2024-09-20|2455.53
#2024-09-23|2470.80
#2024-09-24|2458.66
#2024-09-25|2397.94
#2024-09-26|2447.11
#2024-09-27|2455.59
#2024-09-30|2478.68
#2024-10-01|2491.92
#2024-10-02|2429.34
#2024-10-03|2413.57
#2024-10-04|2420.93
#2024-10-07|2493.56
#2024-10-08|2447.12
#2024-10-09|2435.11
#2024-10-10|2456.71
#2024-10-11|2470.95
#2024-10-14|2480.26
#2024-10-15|2514.33
#2024-10-16|2501.87
#2024-10-17|2524.17
#2024-10-18|2549.20
#2024-10-21|2503.59
#2024-10-22|2466.96
#2024-10-23|2425.58
#2024-10-24|2436.17
#2024-10-25|2436.76
#2024-10-28|2428.00
#2024-10-29|2467.69
#2024-10-30|2468.37
#2024-10-31|2464.15
#2024-11-01|2459.18
#2024-11-04|2475.34
#2024-11-05|2479.54
#2024-11-06|2547.12
#2024-11-07|2632.03
#2024-11-08|2655.25
#2024-11-11|2636.94
#2024-11-12|2633.60
#2024-11-13|2626.83
#2024-11-14|2637.65
#2024-11-15|2676.07
#2024-11-18|2656.97
#2024-11-19|2707.74
#2024-11-20|2667.89
#2024-11-21|2688.15
#2024-11-22|2695.78
#2024-11-25|2707.54
#2024-11-26|2672.16
#2024-11-27|2691.46
#2024-11-28|2702.13
#2024-11-29|2740.94
#2024-12-02|2793.06
#2024-12-03|2840.78
#2024-12-04|2768.94
#2024-12-05|2770.26
#2024-12-06|2766.61
#2024-12-09|2751.33
#2024-12-10|2736.63
#2024-12-11|2752.79
#2024-12-12|2764.48
#2024-12-13|2730.45
#2024-12-16|2724.68
#2024-12-17|2695.52
#2024-12-18|2680.17
#2024-12-19|2647.92
#2024-12-20|2602.86
#2024-12-23|2629.71
#2024-12-24|2644.12
#2024-12-25|2633.72
#2024-12-26|2630.07
#2024-12-27|2649.47
#2024-12-30|2654.74
#2024-12-31|2652.04
#2025-01-01|2652.04
#2025-01-02|2652.95
#2025-01-03|2647.36
#2025-01-06|2664.48
#2025-01-07|2702.95
#2025-01-08|2722.47
#2025-01-09|2707.02
#2025-01-10|2672.31
#2025-01-13|2670.77
#2025-01-14|2643.96
#2025-01-15|2699.32
#2025-01-16|2720.04
#2025-01-17|2694.89
#2025-01-20|2738.71
#2025-01-21|2736.90
#2025-01-22|2715.89
#2025-01-23|2723.57
#2025-01-24|2733.59
#2025-01-27|2770.40
#2025-01-28|2789.93
#2025-01-29|2809.47
#2025-01-30|2826.27
#2025-01-31|2838.33
#2025-02-03|2775.12
#2025-02-04|2800.31
#2025-02-05|2827.40
#2025-02-06|2817.11
#2025-02-07|2813.76
#2025-02-10|2804.82
#2025-02-11|2787.95
#2025-02-12|2773.16
#2025-02-13|2823.40
#2025-02-14|2852.64
#2025-02-17|2896.66
#2025-02-18|2931.14
#2025-02-19|2938.66
#2025-02-20|2937.16
#2025-02-21|2925.71
#2025-02-24|2927.59
#2025-02-25|2925.54
#2025-02-26|2888.97
#2025-02-27|2903.74
#2025-02-28|2838.55
#2025-03-03|2878.30
#2025-03-04|2882.01
#2025-03-05|2873.40
#2025-03-06|2932.15
#2025-03-07|2903.62
#2025-03-10|2888.23
#2025-03-11|2826.42
#2025-03-12|2860.28
#2025-03-13|2896.62
#2025-03-14|2918.44
#2025-03-17|2950.92
#2025-03-18|3002.48
#2025-03-19|3002.46
#2025-03-20|3021.39
#2025-03-21|3102.33
#2025-03-24|3040.36
#2025-03-25|3041.02
#2025-03-26|3035.36
#2025-03-27|3063.03
#2025-03-28|3031.79
#2025-03-31|2952.72
#2025-04-01|2939.25
#2025-04-02|2911.24
#2025-04-03|2758.49
#2025-04-04|2635.89
#2025-04-07|2375.28
#2025-04-08|2511.41
#2025-04-09|2441.25
#2025-04-10|2643.25
#2025-04-11|2568.34
#2025-04-14|2608.75
#2025-04-15|2677.59
#2025-04-16|2648.84
#2025-04-17|2708.34
#2025-04-18|2729.52
#2025-04-21|2728.24
#2025-04-22|2725.22
#2025-04-23|2757.03
#2025-04-24|2780.64
#2025-04-25|2779.16
#2025-04-28|2822.60
#2025-04-29|2835.90
#2025-04-30|2883.72
#2025-05-01|2811.59
#2025-05-02|2801.28
#2025-05-05|2808.04
#2025-05-06|2822.68
#2025-05-07|2846.74
#2025-05-08|2825.97
#2025-05-09|2883.64
#2025-05-12|2866.56
#2025-05-13|2928.60
#2025-05-14|2987.85
#2025-05-15|2970.59
#2025-05-16|2957.79
#2025-05-19|2981.85
#2025-05-20|3014.22
#2025-05-21|3048.56
#2025-05-22|3032.15
#2025-05-23|3070.30
#2025-05-26|3074.94
#2025-05-27|3072.45
#2025-05-28|3066.69
#2025-05-29|3113.12
#2025-05-30|3122.67
#2025-06-02|3125.47
#2025-06-03|3096.55
#2025-06-04|3143.40
#2025-06-05|3106.28
#2025-06-06|3093.22
#2025-06-09|3142.82
#2025-06-10|3113.59
#2025-06-11|3091.52
#2025-06-12|3119.59
#2025-06-13|3083.88
#2025-06-16|3110.71
#2025-06-17|3099.63
#2025-06-18|3100.47
#2025-06-19|3073.29
#2025-06-20|3076.15
#2025-06-23|3056.35
#2025-06-24|3145.72
#2025-06-25|3127.72
#2025-06-26|3151.80
#2025-06-27|3155.60
#2025-06-30|3166.19
#2025-07-01|3182.68
#2025-07-02|3171.37
#2025-07-03|3175.66
#2025-07-04|3203.99
#2025-07-07|3159.38
#2025-07-08|3167.58
#2025-07-09|3183.61
#2025-07-10|3189.26
#2025-07-11|3212.41
#2025-07-14|3211.68
#2025-07-15|3194.94
#2025-07-16|3162.73
#2025-07-17|3178.32
#2025-07-18|3183.88
#2025-07-21|3205.27
#2025-07-22|3231.66
#2025-07-23|3329.95
#2025-07-24|3417.10
#2025-07-25|3389.96
#2025-07-28|3290.44
#2025-07-29|3266.67
#2025-07-30|3267.88
#2025-07-31|3255.10
#2025-08-01|3274.55
#2025-08-04|3235.57
#2025-08-05|3269.47
#2025-08-06|3299.68
#2025-08-07|3345.33
#2025-08-08|3359.28
#2025-08-11|3355.20
#2025-08-12|3422.00
#2025-08-13|3457.16
#2025-08-14|3469.36
#2025-08-15|3581.27
#2025-08-18|3496.52
#2025-08-19|3457.88
#2025-08-20|3480.05
#2025-08-21|3460.55
#2025-08-22|3523.84
#2025-08-25|3516.65
#2025-08-26|3481.70
#2025-08-27|3458.46
#2025-08-28|3502.32
#2025-08-29|3490.26
#2025-09-01|3462.95
#2025-09-02|3490.51
#2025-09-03|3414.96
#2025-09-04|3451.02
#2025-09-05|3496.54
#2025-09-08|3496.31
#2025-09-09|3491.16
#2025-09-10|3573.24
#2025-09-11|3542.41
#2025-09-12|3546.00
#2025-09-15|3551.69
#2025-09-16|3558.26
#2025-09-17|3535.40
#2025-09-18|3500.10
#2025-09-19|3530.04
#2025-09-22|3555.89
#2025-09-23|3557.78
#2025-09-24|3536.61
#2025-09-25|3534.31
#2025-09-26|3555.62
#2025-09-29|3549.91
#2025-09-30|3610.02
#2025-10-01|3554.66
#2025-10-02|3535.15
#2025-10-03|3565.34
#2025-10-06|3525.68
#2025-10-07|3506.30
#2025-10-08|3522.84
#2025-10-09|3528.49
#2025-10-10|3461.74
#2025-10-13|3449.62
#2025-10-14|3390.78
#2025-10-15|3455.17
#2025-10-16|3489.87
#2025-10-17|3417.27
#2025-10-20|3526.39
#2025-10-21|3501.48
#2025-10-22|3496.67
#2025-10-23|3466.18
#2025-10-24|3453.13
#2025-10-27|3502.63
#2025-10-28|3518.88
#2025-10-29|3510.86
#2025-10-30|3518.20
#2025-10-31|3527.40
#2025-11-03|3528.13
#2025-11-04|3547.37
#2025-11-05|3492.30
#2025-11-06|3587.37
#2025-11-07|3556.35
#2025-11-10|3572.76
#2025-11-11|3575.06
#2025-11-12|3630.05
#2025-11-13|3677.53
#2025-11-14|3666.47
#2025-11-17|3653.16
#2025-11-18|3549.52
#2025-11-19|3532.75
#2025-11-20|3556.16
#2025-11-21|3575.63
#2025-11-24|3571.40
#2025-11-25|3597.89
#2025-11-26|3683.82
#2025-11-27|3684.01
#2025-11-28|3704.93
#2025-12-01|3756.83
#2025-12-02|3801.47
#2025-12-03|3769.13
#2025-12-04|3819.09
#2025-12-05|3824.69
#2025-12-08|3787.33
#2025-12-09|3759.93
#2025-12-10|3758.62
#2025-12-11|3759.59
#2025-12-12|3826.84
#2025-12-15|3893.05
#2025-12-16|3821.20
#2025-12-17|3800.79
#2025-12-18|3785.71
#2025-12-19|3791.01
#2025-12-22|3842.38
#2025-12-23|3879.64
#2025-12-24|3876.89
#2025-12-25|3874.63
#2025-12-26|3862.65
#2025-12-29|3891.33
#2025-12-30|3870.59
#2025-12-31|3859.70
#2026-01-01|3859.70
#2026-01-02|3863.94
#2026-01-05|3935.54
#2026-01-06|4042.95
#2026-01-07|4013.02
#2026-01-08|3964.37
#2026-01-09|3995.71
#2026-01-12|3998.85
#2026-01-13|4098.08
#2026-01-14|4188.87
#2026-01-15|4247.36
#2026-01-16|4274.71
#2026-01-19|4261.40
#2026-01-20|4247.89
#2026-01-21|4157.31
#2026-01-22|4175.72
#2026-01-23|4259.09
#2026-01-26|4250.07
#2026-01-27|4323.63
#2026-01-28|4300.50
#2026-01-29|4352.59
#2026-01-30|4337.66
#2026-02-02|4219.16
#2026-02-03|4400.20
#2026-02-04|4471.42
#2026-02-05|4458.43
#2026-02-06|4547.93
#2026-02-09|4641.49
#2026-02-10|4768.32
#2026-02-11|4803.47
#2026-02-12|4914.86
#2026-02-13|4789.59
#2026-02-16|4670.84
#2026-02-17|4592.77
#2026-02-18|4645.84
#2026-02-19|4732.64
#2026-02-20|4697.18
#2026-02-23|4707.56
#2026-02-24|4572.97
#2026-02-25|4488.89
#2026-02-26|4588.41
#2026-02-27|4633.20
#2026-03-02|4428.94
#2026-03-03|4334.79
#2026-03-04|4119.61
#2026-03-05|4269.75
#2026-03-06|4274.15
#2026-03-09|4105.57
#2026-03-10|4244.99
#2026-03-11|4207.21
#2026-03-12|4118.06
#2026-03-13|4094.65
#2026-03-16|4079.49
#2026-03-17|4129.40
#2026-03-18|4228.87
#2026-03-19|4183.95
#2026-03-20|4164.51
#2026-03-23|4021.74
#2026-03-24|4117.82
#2026-03-25|4219.83
#2026-03-26|4187.78
#2026-03-27|4200.13
#2026-03-30|4121.29
#2026-03-31|4098.70
#2026-04-01|4383.58
#2026-04-02|4287.86