Table Data - Nasdaq Developed Markets: Asia Financial Services Index
| Title | Nasdaq Developed Markets: Asia Financial Services Index |
|---|---|
| Series ID | NASDAQNQDMASIA3020 |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMASIA3020 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1507.57 |
| 2001-04-02 | 1485.10 |
| 2001-04-03 | 1541.93 |
| 2001-04-04 | 1576.29 |
| 2001-04-05 | 1608.98 |
| 2001-04-06 | 1632.55 |
| 2001-04-09 | 1568.48 |
| 2001-04-10 | 1511.12 |
| 2001-04-11 | 1571.88 |
| 2001-04-12 | 1593.97 |
| 2001-04-13 | . |
| 2001-04-16 | 1561.64 |
| 2001-04-17 | 1550.59 |
| 2001-04-18 | 1631.28 |
| 2001-04-19 | 1677.28 |
| 2001-04-20 | 1659.54 |
| 2001-04-23 | 1671.43 |
| 2001-04-24 | 1647.22 |
| 2001-04-25 | 1695.71 |
| 2001-04-26 | 1730.81 |
| 2001-04-27 | 1714.23 |
| 2001-04-30 | 1717.76 |
| 2001-05-01 | 1836.85 |
| 2001-05-02 | 1849.58 |
| 2001-05-03 | 1862.65 |
| 2001-05-04 | 1861.28 |
| 2001-05-07 | 1882.15 |
| 2001-05-08 | 1843.22 |
| 2001-05-09 | 1771.84 |
| 2001-05-10 | 1739.89 |
| 2001-05-11 | 1779.82 |
| 2001-05-14 | 1729.61 |
| 2001-05-15 | 1758.90 |
| 2001-05-16 | 1708.12 |
| 2001-05-17 | 1748.12 |
| 2001-05-18 | 1766.47 |
| 2001-05-21 | 1767.53 |
| 2001-05-22 | 1780.39 |
| 2001-05-23 | 1778.41 |
| 2001-05-24 | 1749.80 |
| 2001-05-25 | 1752.01 |
| 2001-05-28 | . |
| 2001-05-29 | 1790.68 |
| 2001-05-30 | 1721.98 |
| 2001-05-31 | 1702.85 |
| 2001-06-01 | 1721.37 |
| 2001-06-04 | 1723.69 |
| 2001-06-05 | 1683.33 |
| 2001-06-06 | 1687.77 |
| 2001-06-07 | 1729.88 |
| 2001-06-08 | 1725.62 |
| 2001-06-11 | 1692.55 |
| 2001-06-12 | 1621.02 |
| 2001-06-13 | 1611.58 |
| 2001-06-14 | 1612.84 |
| 2001-06-15 | 1642.63 |
| 2001-06-18 | 1576.18 |
| 2001-06-19 | 1553.64 |
| 2001-06-20 | 1559.77 |
| 2001-06-21 | 1630.21 |
| 2001-06-22 | 1645.55 |
| 2001-06-25 | 1638.91 |
| 2001-06-26 | 1654.05 |
| 2001-06-27 | 1617.96 |
| 2001-06-28 | 1598.08 |
| 2001-06-29 | 1629.48 |
| 2001-07-02 | 1622.92 |
| 2001-07-03 | 1643.74 |
| 2001-07-04 | . |
| 2001-07-05 | 1563.26 |
| 2001-07-06 | 1513.85 |
| 2001-07-09 | 1475.74 |
| 2001-07-10 | 1499.39 |
| 2001-07-11 | 1483.11 |
| 2001-07-12 | 1550.08 |
| 2001-07-13 | 1508.09 |
| 2001-07-16 | 1497.23 |
| 2001-07-17 | 1456.23 |
| 2001-07-18 | 1430.87 |
| 2001-07-19 | 1434.39 |
| 2001-07-20 | 1439.42 |
| 2001-07-23 | 1386.83 |
| 2001-07-24 | 1390.07 |
| 2001-07-25 | 1436.98 |
| 2001-07-26 | 1435.36 |
| 2001-07-27 | 1419.49 |
| 2001-07-30 | 1380.92 |
| 2001-07-31 | 1403.17 |
| 2001-08-01 | 1443.98 |
| 2001-08-02 | 1527.44 |
| 2001-08-03 | 1499.30 |
| 2001-08-06 | 1497.37 |
| 2001-08-07 | 1505.81 |
| 2001-08-08 | 1492.74 |
| 2001-08-09 | 1440.43 |
| 2001-08-10 | 1457.18 |
| 2001-08-13 | 1428.63 |
| 2001-08-14 | 1523.79 |
| 2001-08-15 | 1531.76 |
| 2001-08-16 | 1514.55 |
| 2001-08-17 | 1538.60 |
| 2001-08-20 | 1520.17 |
| 2001-08-21 | 1535.10 |
| 2001-08-22 | 1571.09 |
| 2001-08-23 | 1532.00 |
| 2001-08-24 | 1545.54 |
| 2001-08-27 | 1551.40 |
| 2001-08-28 | 1534.32 |
| 2001-08-29 | 1514.50 |
| 2001-08-30 | 1449.28 |
| 2001-08-31 | 1442.75 |
| 2001-09-03 | . |
| 2001-09-04 | 1456.17 |
| 2001-09-05 | 1425.00 |
| 2001-09-06 | 1413.07 |
| 2001-09-07 | 1394.91 |
| 2001-09-10 | 1353.73 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1239.57 |
| 2001-09-18 | 1279.85 |
| 2001-09-19 | 1302.23 |
| 2001-09-20 | 1279.14 |
| 2001-09-21 | 1183.37 |
| 2001-09-24 | 1175.99 |
| 2001-09-25 | 1193.42 |
| 2001-09-26 | 1174.03 |
| 2001-09-27 | 1151.62 |
| 2001-09-28 | 1198.68 |
| 2001-10-01 | 1221.19 |
| 2001-10-02 | 1270.92 |
| 2001-10-03 | 1269.76 |
| 2001-10-04 | 1287.28 |
| 2001-10-05 | 1307.08 |
| 2001-10-08 | 1309.59 |
| 2001-10-09 | 1243.94 |
| 2001-10-10 | 1213.98 |
| 2001-10-11 | 1249.25 |
| 2001-10-12 | 1294.43 |
| 2001-10-15 | 1282.51 |
| 2001-10-16 | 1308.36 |
| 2001-10-17 | 1324.64 |
| 2001-10-18 | 1292.47 |
| 2001-10-19 | 1287.72 |
| 2001-10-22 | 1296.39 |
| 2001-10-23 | 1309.87 |
| 2001-10-24 | 1317.70 |
| 2001-10-25 | 1339.96 |
| 2001-10-26 | 1303.76 |
| 2001-10-29 | 1286.74 |
| 2001-10-30 | 1243.15 |
| 2001-10-31 | 1210.45 |
| 2001-11-01 | 1214.51 |
| 2001-11-02 | 1231.90 |
| 2001-11-05 | 1234.30 |
| 2001-11-06 | 1256.66 |
| 2001-11-07 | 1218.21 |
| 2001-11-08 | 1233.88 |
| 2001-11-09 | 1230.40 |
| 2001-11-12 | 1198.70 |
| 2001-11-13 | 1177.86 |
| 2001-11-14 | 1181.21 |
| 2001-11-15 | 1203.34 |
| 2001-11-16 | 1239.35 |
| 2001-11-19 | 1256.36 |
| 2001-11-20 | 1267.45 |
| 2001-11-21 | 1261.77 |
| 2001-11-22 | . |
| 2001-11-23 | 1263.82 |
| 2001-11-26 | 1286.46 |
| 2001-11-27 | 1285.44 |
| 2001-11-28 | 1253.18 |
| 2001-11-29 | 1216.25 |
| 2001-11-30 | 1244.96 |
| 2001-12-03 | 1197.61 |
| 2001-12-04 | 1181.51 |
| 2001-12-05 | 1203.11 |
| 2001-12-06 | 1227.30 |
| 2001-12-07 | 1211.77 |
| 2001-12-10 | 1179.02 |
| 2001-12-11 | 1178.90 |
| 2001-12-12 | 1202.38 |
| 2001-12-13 | 1183.36 |
| 2001-12-14 | 1169.99 |
| 2001-12-17 | 1107.40 |
| 2001-12-18 | 1117.55 |
| 2001-12-19 | 1127.30 |
| 2001-12-20 | 1130.68 |
| 2001-12-21 | 1098.49 |
| 2001-12-24 | 1095.48 |
| 2001-12-25 | . |
| 2001-12-26 | 1069.81 |
| 2001-12-27 | 1077.83 |
| 2001-12-28 | 1109.44 |
| 2001-12-31 | 1110.89 |
| 2002-01-01 | . |
| 2002-01-02 | 1102.53 |
| 2002-01-03 | 1106.71 |
| 2002-01-04 | 1127.76 |
| 2002-01-07 | 1127.04 |
| 2002-01-08 | 1095.66 |
| 2002-01-09 | 1079.84 |
| 2002-01-10 | 1048.87 |
| 2002-01-11 | 1040.50 |
| 2002-01-14 | 1044.25 |
| 2002-01-15 | 1015.74 |
| 2002-01-16 | 1020.26 |
| 2002-01-17 | 1022.98 |
| 2002-01-18 | 1045.51 |
| 2002-01-21 | . |
| 2002-01-22 | 1007.66 |
| 2002-01-23 | 996.35 |
| 2002-01-24 | 979.71 |
| 2002-01-25 | 995.77 |
| 2002-01-28 | 1017.45 |
| 2002-01-29 | 995.82 |
| 2002-01-30 | 969.32 |
| 2002-01-31 | 983.57 |
| 2002-02-01 | 948.15 |
| 2002-02-04 | 903.81 |
| 2002-02-05 | 871.12 |
| 2002-02-06 | 870.49 |
| 2002-02-07 | 906.62 |
| 2002-02-08 | 935.66 |
| 2002-02-11 | 943.80 |
| 2002-02-12 | 967.74 |
| 2002-02-13 | 968.89 |
| 2002-02-14 | 980.13 |
| 2002-02-15 | 980.05 |
| 2002-02-18 | . |
| 2002-02-19 | 939.49 |
| 2002-02-20 | 932.55 |
| 2002-02-21 | 969.82 |
| 2002-02-22 | 983.96 |
| 2002-02-25 | 985.67 |
| 2002-02-26 | 973.74 |
| 2002-02-27 | 1001.06 |
| 2002-02-28 | 1021.54 |
| 2002-03-01 | 1043.98 |
| 2002-03-04 | 1122.16 |
| 2002-03-05 | 1118.95 |
| 2002-03-06 | 1111.57 |
| 2002-03-07 | 1190.06 |
| 2002-03-08 | 1222.11 |
| 2002-03-11 | 1253.69 |
| 2002-03-12 | 1189.12 |
| 2002-03-13 | 1137.85 |
| 2002-03-14 | 1161.67 |
| 2002-03-15 | 1176.31 |
| 2002-03-18 | 1136.36 |
| 2002-03-19 | 1166.86 |
| 2002-03-20 | 1152.37 |
| 2002-03-21 | 1146.87 |
| 2002-03-22 | 1112.91 |
| 2002-03-25 | 1087.51 |
| 2002-03-26 | 1074.84 |
| 2002-03-27 | 1098.23 |
| 2002-03-28 | 1097.14 |
| 2002-03-29 | . |
| 2002-04-01 | 1048.07 |
| 2002-04-02 | 1082.20 |
| 2002-04-03 | 1106.23 |
| 2002-04-04 | 1127.86 |
| 2002-04-05 | 1124.85 |
| 2002-04-08 | 1121.34 |
| 2002-04-09 | 1116.99 |
| 2002-04-10 | 1127.38 |
| 2002-04-11 | 1124.61 |
| 2002-04-12 | 1091.39 |
| 2002-04-15 | 1123.07 |
| 2002-04-16 | 1133.13 |
| 2002-04-17 | 1159.72 |
| 2002-04-18 | 1177.96 |
| 2002-04-19 | 1178.32 |
| 2002-04-22 | 1188.87 |
| 2002-04-23 | 1203.57 |
| 2002-04-24 | 1203.87 |
| 2002-04-25 | 1216.20 |
| 2002-04-26 | 1215.03 |
| 2002-04-29 | 1212.59 |
| 2002-04-30 | 1212.03 |
| 2002-05-01 | 1240.77 |
| 2002-05-02 | 1245.21 |
| 2002-05-03 | 1255.08 |
| 2002-05-06 | 1250.67 |
| 2002-05-07 | 1227.47 |
| 2002-05-08 | 1208.58 |
| 2002-05-09 | 1223.19 |
| 2002-05-10 | 1225.03 |
| 2002-05-13 | 1210.91 |
| 2002-05-14 | 1188.78 |
| 2002-05-15 | 1229.00 |
| 2002-05-16 | 1241.37 |
| 2002-05-17 | 1285.86 |
| 2002-05-20 | 1347.77 |
| 2002-05-21 | 1352.58 |
| 2002-05-22 | 1380.23 |
| 2002-05-23 | 1398.73 |
| 2002-05-24 | 1392.33 |
| 2002-05-27 | . |
| 2002-05-28 | 1365.91 |
| 2002-05-29 | 1369.94 |
| 2002-05-30 | 1375.62 |
| 2002-05-31 | 1340.10 |
| 2002-06-03 | 1381.42 |
| 2002-06-04 | 1365.68 |
| 2002-06-05 | 1362.00 |
| 2002-06-06 | 1342.08 |
| 2002-06-07 | 1320.34 |
| 2002-06-10 | 1303.19 |
| 2002-06-11 | 1322.74 |
| 2002-06-12 | 1314.16 |
| 2002-06-13 | 1260.97 |
| 2002-06-14 | 1240.05 |
| 2002-06-17 | 1196.77 |
| 2002-06-18 | 1219.86 |
| 2002-06-19 | 1167.15 |
| 2002-06-20 | 1179.69 |
| 2002-06-21 | 1161.06 |
| 2002-06-24 | 1192.33 |
| 2002-06-25 | 1185.72 |
| 2002-06-26 | 1159.78 |
| 2002-06-27 | 1168.91 |
| 2002-06-28 | 1221.80 |
| 2002-07-01 | 1219.16 |
| 2002-07-02 | 1222.59 |
| 2002-07-03 | 1240.24 |
| 2002-07-04 | . |
| 2002-07-05 | 1239.94 |
| 2002-07-08 | 1239.94 |
| 2002-07-09 | 1274.37 |
| 2002-07-10 | 1256.73 |
| 2002-07-11 | 1233.72 |
| 2002-07-12 | 1233.51 |
| 2002-07-15 | 1217.27 |
| 2002-07-16 | 1192.09 |
| 2002-07-17 | 1201.46 |
| 2002-07-18 | 1244.61 |
| 2002-07-19 | 1205.18 |
| 2002-07-22 | 1189.54 |
| 2002-07-23 | 1182.55 |
| 2002-07-24 | 1143.80 |
| 2002-07-25 | 1142.00 |
| 2002-07-26 | 1090.91 |
| 2002-07-29 | 1076.98 |
| 2002-07-30 | 1110.45 |
| 2002-07-31 | 1104.79 |
| 2002-08-01 | 1091.06 |
| 2002-08-02 | 1078.31 |
| 2002-08-05 | 1075.61 |
| 2002-08-06 | 1032.10 |
| 2002-08-07 | 1081.23 |
| 2002-08-08 | 1066.92 |
| 2002-08-09 | 1097.47 |
| 2002-08-12 | 1079.44 |
| 2002-08-13 | 1066.45 |
| 2002-08-14 | 1090.20 |
| 2002-08-15 | 1094.76 |
| 2002-08-16 | 1086.73 |
| 2002-08-19 | 1065.05 |
| 2002-08-20 | 1060.17 |
| 2002-08-21 | 1067.70 |
| 2002-08-22 | 1088.93 |
| 2002-08-23 | 1114.94 |
| 2002-08-26 | 1130.72 |
| 2002-08-27 | 1115.17 |
| 2002-08-28 | 1105.78 |
| 2002-08-29 | 1086.21 |
| 2002-08-30 | 1092.24 |
| 2002-09-02 | . |
| 2002-09-03 | 1029.51 |
| 2002-09-04 | 993.09 |
| 2002-09-05 | 1030.40 |
| 2002-09-06 | 1010.86 |
| 2002-09-09 | 1031.79 |
| 2002-09-10 | 1027.11 |
| 2002-09-11 | 1021.25 |
| 2002-09-12 | 1026.87 |
| 2002-09-13 | 1002.32 |
| 2002-09-16 | 991.63 |
| 2002-09-17 | 1020.32 |
| 2002-09-18 | 1021.36 |
| 2002-09-19 | 1043.82 |
| 2002-09-20 | 999.83 |
| 2002-09-23 | 995.78 |
| 2002-09-24 | 965.16 |
| 2002-09-25 | 957.45 |
| 2002-09-26 | 981.66 |
| 2002-09-27 | 1036.25 |
| 2002-09-30 | 1035.93 |
| 2002-10-01 | 1003.42 |
| 2002-10-02 | 993.38 |
| 2002-10-03 | 962.71 |
| 2002-10-04 | 965.54 |
| 2002-10-07 | 929.89 |
| 2002-10-08 | 929.97 |
| 2002-10-09 | 898.98 |
| 2002-10-10 | 903.12 |
| 2002-10-11 | 911.38 |
| 2002-10-14 | 910.78 |
| 2002-10-15 | 934.19 |
| 2002-10-16 | 935.63 |
| 2002-10-17 | 937.85 |
| 2002-10-18 | 949.68 |
| 2002-10-21 | 943.10 |
| 2002-10-22 | 906.12 |
| 2002-10-23 | 899.90 |
| 2002-10-24 | 885.45 |
| 2002-10-25 | 902.18 |
| 2002-10-28 | 902.06 |
| 2002-10-29 | 918.27 |
| 2002-10-30 | 921.14 |
| 2002-10-31 | 901.83 |
| 2002-11-01 | 898.33 |
| 2002-11-04 | 897.59 |
| 2002-11-05 | 923.40 |
| 2002-11-06 | 924.95 |
| 2002-11-07 | 928.44 |
| 2002-11-08 | 909.87 |
| 2002-11-11 | 877.70 |
| 2002-11-12 | 855.14 |
| 2002-11-13 | 851.33 |
| 2002-11-14 | 815.12 |
| 2002-11-15 | 841.30 |
| 2002-11-18 | 813.07 |
| 2002-11-19 | 798.70 |
| 2002-11-20 | 825.03 |
| 2002-11-21 | 862.97 |
| 2002-11-22 | 892.89 |
| 2002-11-25 | 911.14 |
| 2002-11-26 | 894.72 |
| 2002-11-27 | 904.30 |
| 2002-11-28 | . |
| 2002-11-29 | 950.23 |
| 2002-12-02 | 946.40 |
| 2002-12-03 | 943.68 |
| 2002-12-04 | 905.93 |
| 2002-12-05 | 897.94 |
| 2002-12-06 | 887.53 |
| 2002-12-09 | 887.73 |
| 2002-12-10 | 878.81 |
| 2002-12-11 | 872.40 |
| 2002-12-12 | 877.62 |
| 2002-12-13 | 862.30 |
| 2002-12-16 | 855.97 |
| 2002-12-17 | 863.21 |
| 2002-12-18 | 844.94 |
| 2002-12-19 | 864.02 |
| 2002-12-20 | 859.05 |
| 2002-12-23 | 862.28 |
| 2002-12-24 | 858.88 |
| 2002-12-25 | . |
| 2002-12-26 | 871.20 |
| 2002-12-27 | 882.47 |
| 2002-12-30 | 887.89 |
| 2002-12-31 | 887.11 |
| 2003-01-01 | . |
| 2003-01-02 | 879.27 |
| 2003-01-03 | 880.43 |
| 2003-01-06 | 900.62 |
| 2003-01-07 | 883.63 |
| 2003-01-08 | 865.37 |
| 2003-01-09 | 871.14 |
| 2003-01-10 | 875.40 |
| 2003-01-13 | 879.65 |
| 2003-01-14 | 891.66 |
| 2003-01-15 | 921.10 |
| 2003-01-16 | 933.97 |
| 2003-01-17 | 949.96 |
| 2003-01-20 | . |
| 2003-01-21 | 951.33 |
| 2003-01-22 | 958.47 |
| 2003-01-23 | 968.78 |
| 2003-01-24 | 982.12 |
| 2003-01-27 | 949.55 |
| 2003-01-28 | 927.39 |
| 2003-01-29 | 914.92 |
| 2003-01-30 | 913.09 |
| 2003-01-31 | 909.57 |
| 2003-02-03 | 930.47 |
| 2003-02-04 | 945.42 |
| 2003-02-05 | 940.40 |
| 2003-02-06 | 933.90 |
| 2003-02-07 | 928.92 |
| 2003-02-10 | 933.35 |
| 2003-02-11 | 931.06 |
| 2003-02-12 | 942.08 |
| 2003-02-13 | 943.33 |
| 2003-02-14 | 940.05 |
| 2003-02-17 | . |
| 2003-02-18 | 972.24 |
| 2003-02-19 | 957.92 |
| 2003-02-20 | 958.51 |
| 2003-02-21 | 939.52 |
| 2003-02-24 | 949.56 |
| 2003-02-25 | 923.11 |
| 2003-02-26 | 908.36 |
| 2003-02-27 | 904.19 |
| 2003-02-28 | 898.67 |
| 2003-03-03 | 911.16 |
| 2003-03-04 | 909.53 |
| 2003-03-05 | 906.04 |
| 2003-03-06 | 892.67 |
| 2003-03-07 | 869.19 |
| 2003-03-10 | 834.54 |
| 2003-03-11 | 820.63 |
| 2003-03-12 | 835.86 |
| 2003-03-13 | 816.18 |
| 2003-03-14 | 823.03 |
| 2003-03-17 | 805.61 |
| 2003-03-18 | 826.22 |
| 2003-03-19 | 828.09 |
| 2003-03-20 | 854.01 |
| 2003-03-21 | 845.51 |
| 2003-03-24 | 871.67 |
| 2003-03-25 | 840.86 |
| 2003-03-26 | 851.55 |
| 2003-03-27 | 851.74 |
| 2003-03-28 | 841.84 |
| 2003-03-31 | 806.20 |
| 2003-04-01 | 808.71 |
| 2003-04-02 | 810.62 |
| 2003-04-03 | 799.59 |
| 2003-04-04 | 789.58 |
| 2003-04-07 | 799.11 |
| 2003-04-08 | 790.96 |
| 2003-04-09 | 782.70 |
| 2003-04-10 | 780.54 |
| 2003-04-11 | 765.38 |
| 2003-04-14 | 747.81 |
| 2003-04-15 | 751.47 |
| 2003-04-16 | 739.58 |
| 2003-04-17 | 751.31 |
| 2003-04-18 | . |
| 2003-04-21 | 768.82 |
| 2003-04-22 | 746.36 |
| 2003-04-23 | 745.00 |
| 2003-04-24 | 755.38 |
| 2003-04-25 | 739.69 |
| 2003-04-28 | 742.58 |
| 2003-04-29 | 745.74 |
| 2003-04-30 | 782.14 |
| 2003-05-01 | 793.25 |
| 2003-05-02 | 799.48 |
| 2003-05-05 | 801.42 |
| 2003-05-06 | 826.53 |
| 2003-05-07 | 848.91 |
| 2003-05-08 | 832.61 |
| 2003-05-09 | 832.77 |
| 2003-05-12 | 843.76 |
| 2003-05-13 | 849.46 |
| 2003-05-14 | 856.15 |
| 2003-05-15 | 826.66 |
| 2003-05-16 | 823.29 |
| 2003-05-19 | 802.10 |
| 2003-05-20 | 802.63 |
| 2003-05-21 | 798.00 |
| 2003-05-22 | 809.74 |
| 2003-05-23 | 830.26 |
| 2003-05-26 | . |
| 2003-05-27 | 822.44 |
| 2003-05-28 | 827.22 |
| 2003-05-29 | 836.99 |
| 2003-05-30 | 825.88 |
| 2003-06-02 | 871.60 |
| 2003-06-03 | 872.19 |
| 2003-06-04 | 883.02 |
| 2003-06-05 | 909.53 |
| 2003-06-06 | 911.94 |
| 2003-06-09 | 934.04 |
| 2003-06-10 | 925.23 |
| 2003-06-11 | 930.84 |
| 2003-06-12 | 947.73 |
| 2003-06-13 | 956.37 |
| 2003-06-16 | 922.95 |
| 2003-06-17 | 951.73 |
| 2003-06-18 | 974.36 |
| 2003-06-19 | 978.59 |
| 2003-06-20 | 974.95 |
| 2003-06-23 | 1001.91 |
| 2003-06-24 | 954.42 |
| 2003-06-25 | 951.41 |
| 2003-06-26 | 951.36 |
| 2003-06-27 | 976.88 |
| 2003-06-30 | 983.43 |
| 2003-07-01 | 1011.63 |
| 2003-07-02 | 1067.84 |
| 2003-07-03 | 1081.57 |
| 2003-07-04 | . |
| 2003-07-07 | 1108.18 |
| 2003-07-08 | 1143.69 |
| 2003-07-09 | 1125.78 |
| 2003-07-10 | 1102.61 |
| 2003-07-11 | 1060.38 |
| 2003-07-14 | 1058.64 |
| 2003-07-15 | 1087.35 |
| 2003-07-16 | 1070.76 |
| 2003-07-17 | 1032.44 |
| 2003-07-18 | 1029.13 |
| 2003-07-21 | 1032.76 |
| 2003-07-22 | 1015.35 |
| 2003-07-23 | 1056.56 |
| 2003-07-24 | 1073.72 |
| 2003-07-25 | 1073.56 |
| 2003-07-28 | 1081.04 |
| 2003-07-29 | 1081.51 |
| 2003-07-30 | 1045.45 |
| 2003-07-31 | 1034.92 |
| 2003-08-01 | 1035.96 |
| 2003-08-04 | 1010.71 |
| 2003-08-05 | 998.82 |
| 2003-08-06 | 985.01 |
| 2003-08-07 | 991.55 |
| 2003-08-08 | 994.92 |
| 2003-08-11 | 1026.30 |
| 2003-08-12 | 1028.78 |
| 2003-08-13 | 1062.37 |
| 2003-08-14 | 1084.29 |
| 2003-08-15 | 1089.62 |
| 2003-08-18 | 1113.92 |
| 2003-08-19 | 1126.47 |
| 2003-08-20 | 1143.65 |
| 2003-08-21 | 1161.01 |
| 2003-08-22 | 1162.61 |
| 2003-08-25 | 1129.24 |
| 2003-08-26 | 1132.19 |
| 2003-08-27 | 1125.71 |
| 2003-08-28 | 1114.73 |
| 2003-08-29 | 1131.56 |
| 2003-09-01 | . |
| 2003-09-02 | 1220.89 |
| 2003-09-03 | 1234.09 |
| 2003-09-04 | 1236.38 |
| 2003-09-05 | 1222.98 |
| 2003-09-08 | 1223.01 |
| 2003-09-09 | 1261.42 |
| 2003-09-10 | 1240.60 |
| 2003-09-11 | 1202.03 |
| 2003-09-12 | 1218.43 |
| 2003-09-15 | 1217.12 |
| 2003-09-16 | 1258.15 |
| 2003-09-17 | 1271.00 |
| 2003-09-18 | 1279.56 |
| 2003-09-19 | 1297.00 |
| 2003-09-22 | 1280.89 |
| 2003-09-23 | 1286.52 |
| 2003-09-24 | 1277.56 |
| 2003-09-25 | 1269.61 |
| 2003-09-26 | 1274.87 |
| 2003-09-29 | 1273.84 |
| 2003-09-30 | 1266.79 |
| 2003-10-01 | 1292.15 |
| 2003-10-02 | 1353.68 |
| 2003-10-03 | 1356.22 |
| 2003-10-06 | 1344.65 |
| 2003-10-07 | 1373.82 |
| 2003-10-08 | 1350.89 |
| 2003-10-09 | 1354.67 |
| 2003-10-10 | 1394.38 |
| 2003-10-13 | 1391.71 |
| 2003-10-14 | 1411.08 |
| 2003-10-15 | 1393.14 |
| 2003-10-16 | 1440.86 |
| 2003-10-17 | 1469.14 |
| 2003-10-20 | 1502.02 |
| 2003-10-21 | 1459.72 |
| 2003-10-22 | 1408.47 |
| 2003-10-23 | 1307.59 |
| 2003-10-24 | 1346.88 |
| 2003-10-27 | 1368.36 |
| 2003-10-28 | 1414.05 |
| 2003-10-29 | 1431.24 |
| 2003-10-30 | 1414.63 |
| 2003-10-31 | 1380.46 |
| 2003-11-03 | 1366.83 |
| 2003-11-04 | 1394.92 |
| 2003-11-05 | 1370.95 |
| 2003-11-06 | 1324.42 |
| 2003-11-07 | 1338.76 |
| 2003-11-10 | 1321.32 |
| 2003-11-11 | 1262.25 |
| 2003-11-12 | 1262.95 |
| 2003-11-13 | 1285.90 |
| 2003-11-14 | 1271.09 |
| 2003-11-17 | 1198.47 |
| 2003-11-18 | 1222.18 |
| 2003-11-19 | 1177.55 |
| 2003-11-20 | 1213.31 |
| 2003-11-21 | 1210.88 |
| 2003-11-24 | 1207.12 |
| 2003-11-25 | 1239.73 |
| 2003-11-26 | 1272.15 |
| 2003-11-27 | . |
| 2003-11-28 | 1269.23 |
| 2003-12-01 | 1305.12 |
| 2003-12-02 | 1326.47 |
| 2003-12-03 | 1324.55 |
| 2003-12-04 | 1328.01 |
| 2003-12-05 | 1322.40 |
| 2003-12-08 | 1278.03 |
| 2003-12-09 | 1274.00 |
| 2003-12-10 | 1221.66 |
| 2003-12-11 | 1234.96 |
| 2003-12-12 | 1257.95 |
| 2003-12-15 | 1312.46 |
| 2003-12-16 | 1283.73 |
| 2003-12-17 | 1262.26 |
| 2003-12-18 | 1254.65 |
| 2003-12-19 | 1270.79 |
| 2003-12-22 | 1278.34 |
| 2003-12-23 | 1279.15 |
| 2003-12-24 | 1283.17 |
| 2003-12-25 | . |
| 2003-12-26 | 1306.88 |
| 2003-12-29 | 1332.20 |
| 2003-12-30 | 1366.26 |
| 2003-12-31 | 1364.28 |
| 2004-01-01 | . |
| 2004-01-02 | 1367.51 |
| 2004-01-05 | 1396.30 |
| 2004-01-06 | 1384.24 |
| 2004-01-07 | 1385.70 |
| 2004-01-08 | 1400.30 |
| 2004-01-09 | 1410.05 |
| 2004-01-12 | 1410.36 |
| 2004-01-13 | 1404.67 |
| 2004-01-14 | 1405.47 |
| 2004-01-15 | 1384.90 |
| 2004-01-16 | 1399.25 |
| 2004-01-19 | . |
| 2004-01-20 | 1452.27 |
| 2004-01-21 | 1452.61 |
| 2004-01-22 | 1452.73 |
| 2004-01-23 | 1465.44 |
| 2004-01-26 | 1443.44 |
| 2004-01-27 | 1460.32 |
| 2004-01-28 | 1459.22 |
| 2004-01-29 | 1425.36 |
| 2004-01-30 | 1401.62 |
| 2004-02-02 | 1401.98 |
| 2004-02-03 | 1392.24 |
| 2004-02-04 | 1349.83 |
| 2004-02-05 | 1349.24 |
| 2004-02-06 | 1364.19 |
| 2004-02-09 | 1353.80 |
| 2004-02-10 | 1353.63 |
| 2004-02-11 | 1352.72 |
| 2004-02-12 | 1385.20 |
| 2004-02-13 | 1425.55 |
| 2004-02-16 | . |
| 2004-02-17 | 1417.93 |
| 2004-02-18 | 1401.94 |
| 2004-02-19 | 1383.00 |
| 2004-02-20 | 1359.54 |
| 2004-02-23 | 1361.78 |
| 2004-02-24 | 1336.72 |
| 2004-02-25 | 1322.80 |
| 2004-02-26 | 1340.07 |
| 2004-02-27 | 1403.07 |
| 2004-03-01 | 1456.21 |
| 2004-03-02 | 1452.22 |
| 2004-03-03 | 1446.34 |
| 2004-03-04 | 1452.63 |
| 2004-03-05 | 1459.59 |
| 2004-03-08 | 1434.01 |
| 2004-03-09 | 1460.80 |
| 2004-03-10 | 1461.74 |
| 2004-03-11 | 1455.39 |
| 2004-03-12 | 1423.98 |
| 2004-03-15 | 1463.52 |
| 2004-03-16 | 1519.69 |
| 2004-03-17 | 1564.25 |
| 2004-03-18 | 1600.62 |
| 2004-03-19 | 1582.71 |
| 2004-03-22 | 1574.57 |
| 2004-03-23 | 1556.28 |
| 2004-03-24 | 1582.60 |
| 2004-03-25 | 1623.23 |
| 2004-03-26 | 1620.70 |
| 2004-03-29 | 1627.52 |
| 2004-03-30 | 1608.51 |
| 2004-03-31 | 1640.07 |
| 2004-04-01 | 1667.35 |
| 2004-04-02 | 1670.44 |
| 2004-04-05 | 1670.75 |
| 2004-04-06 | 1681.22 |
| 2004-04-07 | 1691.41 |
| 2004-04-08 | 1680.38 |
| 2004-04-09 | . |
| 2004-04-12 | 1668.70 |
| 2004-04-13 | 1683.14 |
| 2004-04-14 | 1663.90 |
| 2004-04-15 | 1606.62 |
| 2004-04-16 | 1605.63 |
| 2004-04-19 | 1562.34 |
| 2004-04-20 | 1604.33 |
| 2004-04-21 | 1585.88 |
| 2004-04-22 | 1555.10 |
| 2004-04-23 | 1594.50 |
| 2004-04-26 | 1607.15 |
| 2004-04-27 | 1569.72 |
| 2004-04-28 | 1593.41 |
| 2004-04-29 | 1588.27 |
| 2004-04-30 | 1538.75 |
| 2004-05-03 | 1538.29 |
| 2004-05-04 | 1547.72 |
| 2004-05-05 | 1565.03 |
| 2004-05-06 | 1529.14 |
| 2004-05-07 | 1460.85 |
| 2004-05-10 | 1326.43 |
| 2004-05-11 | 1322.61 |
| 2004-05-12 | 1397.50 |
| 2004-05-13 | 1337.86 |
| 2004-05-14 | 1325.96 |
| 2004-05-17 | 1268.50 |
| 2004-05-18 | 1309.56 |
| 2004-05-19 | 1372.41 |
| 2004-05-20 | 1378.87 |
| 2004-05-21 | 1414.92 |
| 2004-05-24 | 1422.29 |
| 2004-05-25 | 1395.97 |
| 2004-05-26 | 1410.90 |
| 2004-05-27 | 1418.83 |
| 2004-05-28 | 1438.08 |
| 2004-05-31 | . |
| 2004-06-01 | 1453.64 |
| 2004-06-02 | 1434.78 |
| 2004-06-03 | 1403.81 |
| 2004-06-04 | 1395.16 |
| 2004-06-07 | 1460.37 |
| 2004-06-08 | 1468.51 |
| 2004-06-09 | 1466.20 |
| 2004-06-10 | 1488.58 |
| 2004-06-11 | . |
| 2004-06-14 | 1452.45 |
| 2004-06-15 | 1453.13 |
| 2004-06-16 | 1484.47 |
| 2004-06-17 | 1493.29 |
| 2004-06-18 | 1477.87 |
| 2004-06-21 | 1498.88 |
| 2004-06-22 | 1470.22 |
| 2004-06-23 | 1449.97 |
| 2004-06-24 | 1482.79 |
| 2004-06-25 | 1483.00 |
| 2004-06-28 | 1502.15 |
| 2004-06-29 | 1507.30 |
| 2004-06-30 | 1497.29 |
| 2004-07-01 | 1505.38 |
| 2004-07-02 | 1481.08 |
| 2004-07-05 | . |
| 2004-07-06 | 1420.90 |
| 2004-07-07 | 1420.57 |
| 2004-07-08 | 1410.13 |
| 2004-07-09 | 1437.39 |
| 2004-07-12 | 1463.81 |
| 2004-07-13 | 1451.00 |
| 2004-07-14 | 1452.41 |
| 2004-07-15 | 1438.46 |
| 2004-07-16 | 1462.60 |
| 2004-07-19 | 1468.69 |
| 2004-07-20 | 1455.79 |
| 2004-07-21 | 1439.16 |
| 2004-07-22 | 1425.67 |
| 2004-07-23 | 1401.76 |
| 2004-07-26 | 1394.11 |
| 2004-07-27 | 1362.09 |
| 2004-07-28 | 1378.43 |
| 2004-07-29 | 1351.52 |
| 2004-07-30 | 1383.18 |
| 2004-08-02 | 1396.23 |
| 2004-08-03 | 1388.80 |
| 2004-08-04 | 1366.85 |
| 2004-08-05 | 1367.86 |
| 2004-08-06 | 1369.14 |
| 2004-08-09 | 1349.55 |
| 2004-08-10 | 1371.33 |
| 2004-08-11 | 1390.22 |
| 2004-08-12 | 1381.62 |
| 2004-08-13 | 1353.40 |
| 2004-08-16 | 1321.10 |
| 2004-08-17 | 1327.10 |
| 2004-08-18 | 1329.44 |
| 2004-08-19 | 1361.85 |
| 2004-08-20 | 1363.54 |
| 2004-08-23 | 1369.98 |
| 2004-08-24 | 1366.23 |
| 2004-08-25 | 1393.72 |
| 2004-08-26 | 1410.84 |
| 2004-08-27 | 1426.99 |
| 2004-08-30 | 1413.26 |
| 2004-08-31 | 1397.57 |
| 2004-09-01 | 1406.71 |
| 2004-09-02 | 1410.48 |
| 2004-09-03 | 1385.33 |
| 2004-09-06 | . |
| 2004-09-07 | 1423.52 |
| 2004-09-08 | 1436.76 |
| 2004-09-09 | 1415.99 |
| 2004-09-10 | 1411.21 |
| 2004-09-13 | 1413.29 |
| 2004-09-14 | 1417.06 |
| 2004-09-15 | 1396.04 |
| 2004-09-16 | 1388.30 |
| 2004-09-17 | 1381.30 |
| 2004-09-20 | 1383.45 |
| 2004-09-21 | 1366.84 |
| 2004-09-22 | 1356.39 |
| 2004-09-23 | 1358.56 |
| 2004-09-24 | 1332.95 |
| 2004-09-27 | 1319.57 |
| 2004-09-28 | 1307.69 |
| 2004-09-29 | 1303.40 |
| 2004-09-30 | 1332.57 |
| 2004-10-01 | 1356.07 |
| 2004-10-04 | 1377.75 |
| 2004-10-05 | 1383.30 |
| 2004-10-06 | 1385.62 |
| 2004-10-07 | 1374.62 |
| 2004-10-08 | 1386.96 |
| 2004-10-11 | 1391.75 |
| 2004-10-12 | 1372.27 |
| 2004-10-13 | 1363.58 |
| 2004-10-14 | 1343.80 |
| 2004-10-15 | 1346.22 |
| 2004-10-18 | 1332.00 |
| 2004-10-19 | 1347.62 |
| 2004-10-20 | 1338.30 |
| 2004-10-21 | 1330.75 |
| 2004-10-22 | 1335.66 |
| 2004-10-25 | 1319.10 |
| 2004-10-26 | 1310.56 |
| 2004-10-27 | 1315.84 |
| 2004-10-28 | 1356.17 |
| 2004-10-29 | 1335.68 |
| 2004-11-01 | 1320.06 |
| 2004-11-02 | 1350.48 |
| 2004-11-03 | 1353.33 |
| 2004-11-04 | 1363.32 |
| 2004-11-05 | 1391.66 |
| 2004-11-08 | 1393.76 |
| 2004-11-09 | 1386.44 |
| 2004-11-10 | 1377.91 |
| 2004-11-11 | 1374.81 |
| 2004-11-12 | 1411.13 |
| 2004-11-15 | 1454.61 |
| 2004-11-16 | 1467.10 |
| 2004-11-17 | 1473.45 |
| 2004-11-18 | 1478.20 |
| 2004-11-19 | 1486.85 |
| 2004-11-22 | 1454.59 |
| 2004-11-23 | 1451.06 |
| 2004-11-24 | 1467.77 |
| 2004-11-25 | . |
| 2004-11-26 | 1461.38 |
| 2004-11-29 | 1496.20 |
| 2004-11-30 | 1495.16 |
| 2004-12-01 | 1480.17 |
| 2004-12-02 | 1509.89 |
| 2004-12-03 | 1518.96 |
| 2004-12-06 | 1499.03 |
| 2004-12-07 | 1479.91 |
| 2004-12-08 | 1452.30 |
| 2004-12-09 | 1438.29 |
| 2004-12-10 | 1420.10 |
| 2004-12-13 | 1418.12 |
| 2004-12-14 | 1427.22 |
| 2004-12-15 | 1445.25 |
| 2004-12-16 | 1434.31 |
| 2004-12-17 | 1455.17 |
| 2004-12-20 | 1452.36 |
| 2004-12-21 | 1452.64 |
| 2004-12-22 | 1477.28 |
| 2004-12-23 | 1484.37 |
| 2004-12-24 | . |
| 2004-12-27 | 1508.51 |
| 2004-12-28 | 1523.01 |
| 2004-12-29 | 1519.81 |
| 2004-12-30 | 1551.21 |
| 2004-12-31 | 1559.49 |
| 2005-01-03 | 1554.18 |
| 2005-01-04 | 1535.85 |
| 2005-01-05 | 1515.58 |
| 2005-01-06 | 1509.31 |
| 2005-01-07 | 1502.84 |
| 2005-01-10 | 1507.58 |
| 2005-01-11 | 1537.14 |
| 2005-01-12 | 1543.43 |
| 2005-01-13 | 1528.39 |
| 2005-01-14 | 1531.71 |
| 2005-01-17 | . |
| 2005-01-18 | 1540.42 |
| 2005-01-19 | 1535.08 |
| 2005-01-20 | 1506.56 |
| 2005-01-21 | 1496.78 |
| 2005-01-24 | 1505.87 |
| 2005-01-25 | 1478.58 |
| 2005-01-26 | 1512.80 |
| 2005-01-27 | 1502.61 |
#2005-01-28|1497.20
#2005-01-31|1493.71
#2005-02-01|1481.95
#2005-02-02|1486.65
#2005-02-03|1474.21
#2005-02-04|1484.64
#2005-02-07|1481.50
#2005-02-08|1457.47
#2005-02-09|1470.15
#2005-02-10|1496.86
#2005-02-11|1495.50
#2005-02-14|1518.18
#2005-02-15|1521.42
#2005-02-16|1509.08
#2005-02-17|1487.01
#2005-02-18|1493.45
#2005-02-21| .
#2005-02-22|1515.34
#2005-02-23|1482.89
#2005-02-24|1480.51
#2005-02-25|1491.99
#2005-02-28|1521.62
#2005-03-01|1521.00
#2005-03-02|1537.64
#2005-03-03|1549.32
#2005-03-04|1569.75
#2005-03-07|1565.78
#2005-03-08|1568.34
#2005-03-09|1615.25
#2005-03-10|1602.49
#2005-03-11|1630.15
#2005-03-14|1614.53
#2005-03-15|1616.05
#2005-03-16|1621.91
#2005-03-17|1609.33
#2005-03-18|1621.60
#2005-03-21|1619.68
#2005-03-22|1628.03
#2005-03-23|1596.80
#2005-03-24|1578.73
#2005-03-25| .
#2005-03-28|1566.69
#2005-03-29|1530.47
#2005-03-30|1513.40
#2005-03-31|1535.48
#2005-04-01|1543.16
#2005-04-04|1521.93
#2005-04-05|1520.72
#2005-04-06|1514.99
#2005-04-07|1519.48
#2005-04-08|1520.92
#2005-04-11|1518.75
#2005-04-12|1494.36
#2005-04-13|1496.88
#2005-04-14|1482.28
#2005-04-15|1468.76
#2005-04-18|1417.86
#2005-04-19|1445.84
#2005-04-20|1437.54
#2005-04-21|1421.81
#2005-04-22|1454.94
#2005-04-25|1451.63
#2005-04-26|1445.49
#2005-04-27|1450.70
#2005-04-28|1448.23
#2005-04-29|1461.56
#2005-05-02|1468.60
#2005-05-03|1468.96
#2005-05-04|1480.46
#2005-05-05|1478.73
#2005-05-06|1490.00
#2005-05-09|1478.26
#2005-05-10|1473.17
#2005-05-11|1460.24
#2005-05-12|1443.69
#2005-05-13|1436.55
#2005-05-16|1425.22
#2005-05-17|1400.36
#2005-05-18|1403.33
#2005-05-19|1434.17
#2005-05-20|1417.94
#2005-05-23|1439.19
#2005-05-24|1449.43
#2005-05-25|1426.70
#2005-05-26|1411.54
#2005-05-27|1427.98
#2005-05-30| .
#2005-05-31|1462.21
#2005-06-01|1453.55
#2005-06-02|1445.23
#2005-06-03|1457.85
#2005-06-06|1460.14
#2005-06-07|1453.55
#2005-06-08|1462.04
#2005-06-09|1432.28
#2005-06-10|1436.57
#2005-06-13|1420.41
#2005-06-14|1418.63
#2005-06-15|1430.09
#2005-06-16|1442.57
#2005-06-17|1462.26
#2005-06-20|1456.90
#2005-06-21|1471.16
#2005-06-22|1466.36
#2005-06-23|1461.10
#2005-06-24|1459.66
#2005-06-27|1439.32
#2005-06-28|1445.15
#2005-06-29|1450.54
#2005-06-30|1439.43
#2005-07-01|1434.04
#2005-07-04| .
#2005-07-05|1429.33
#2005-07-06|1429.11
#2005-07-07|1414.32
#2005-07-08|1411.37
#2005-07-11|1419.04
#2005-07-12|1419.67
#2005-07-13|1410.57
#2005-07-14|1423.89
#2005-07-15|1434.11
#2005-07-18|1440.31
#2005-07-19|1423.80
#2005-07-20|1421.29
#2005-07-21|1451.47
#2005-07-22|1444.82
#2005-07-25|1436.29
#2005-07-26|1415.25
#2005-07-27|1426.71
#2005-07-28|1426.93
#2005-07-29|1433.60
#2005-08-01|1441.55
#2005-08-02|1445.99
#2005-08-03|1462.09
#2005-08-04|1452.05
#2005-08-05|1435.16
#2005-08-08|1440.51
#2005-08-09|1447.80
#2005-08-10|1515.99
#2005-08-11|1563.81
#2005-08-12|1595.46
#2005-08-15|1591.26
#2005-08-16|1590.80
#2005-08-17|1587.89
#2005-08-18|1569.80
#2005-08-19|1559.15
#2005-08-22|1617.63
#2005-08-23|1613.75
#2005-08-24|1606.29
#2005-08-25|1592.82
#2005-08-26|1599.32
#2005-08-29|1563.52
#2005-08-30|1583.89
#2005-08-31|1579.34
#2005-09-01|1612.35
#2005-09-02|1607.74
#2005-09-05| .
#2005-09-06|1599.36
#2005-09-07|1581.89
#2005-09-08|1572.48
#2005-09-09|1602.57
#2005-09-12|1628.07
#2005-09-13|1635.42
#2005-09-14|1630.50
#2005-09-15|1649.79
#2005-09-16|1649.87
#2005-09-19|1650.95
#2005-09-20|1682.36
#2005-09-21|1699.82
#2005-09-22|1683.36
#2005-09-23|1674.37
#2005-09-26|1712.59
#2005-09-27|1704.77
#2005-09-28|1733.95
#2005-09-29|1780.71
#2005-09-30|1767.43
#2005-10-03|1742.79
#2005-10-04|1759.08
#2005-10-05|1729.18
#2005-10-06|1680.32
#2005-10-07|1686.41
#2005-10-10|1680.13
#2005-10-11|1725.80
#2005-10-12|1740.00
#2005-10-13|1737.68
#2005-10-14|1740.16
#2005-10-17|1711.61
#2005-10-18|1693.41
#2005-10-19|1671.88
#2005-10-20|1679.61
#2005-10-21|1684.14
#2005-10-24|1689.81
#2005-10-25|1725.65
#2005-10-26|1734.26
#2005-10-27|1775.06
#2005-10-28|1755.56
#2005-10-31|1771.62
#2005-11-01|1806.41
#2005-11-02|1820.74
#2005-11-03|1816.75
#2005-11-04|1885.64
#2005-11-07|1895.05
#2005-11-08|1895.31
#2005-11-09|1903.02
#2005-11-10|1875.71
#2005-11-11|1954.53
#2005-11-14|1899.32
#2005-11-15|1870.22
#2005-11-16|1887.07
#2005-11-17|1953.93
#2005-11-18|1968.67
#2005-11-21|1950.05
#2005-11-22|1946.73
#2005-11-23|1957.75
#2005-11-24| .
#2005-11-25|1930.37
#2005-11-28|1955.42
#2005-11-29|1938.51
#2005-11-30|1919.88
#2005-12-01|1929.35
#2005-12-02|2009.42
#2005-12-05|2056.62
#2005-12-06|2019.71
#2005-12-07|2025.20
#2005-12-08|1974.62
#2005-12-09|2030.57
#2005-12-12|2085.09
#2005-12-13|2087.66
#2005-12-14|2124.42
#2005-12-15|2084.50
#2005-12-16|2094.73
#2005-12-19|2098.33
#2005-12-20|2138.33
#2005-12-21|2183.12
#2005-12-22|2204.55
#2005-12-23|2210.56
#2005-12-26| .
#2005-12-27|2255.55
#2005-12-28|2277.77
#2005-12-29|2276.87
#2005-12-30|2244.84
#2006-01-02| .
#2006-01-03|2274.32
#2006-01-04|2324.63
#2006-01-05|2338.15
#2006-01-06|2352.02
#2006-01-09|2361.79
#2006-01-10|2294.64
#2006-01-11|2312.05
#2006-01-12|2340.05
#2006-01-13|2339.57
#2006-01-16| .
#2006-01-17|2194.40
#2006-01-18|2087.63
#2006-01-19|2188.36
#2006-01-20|2166.45
#2006-01-23|2087.18
#2006-01-24|2147.19
#2006-01-25|2147.80
#2006-01-26|2220.53
#2006-01-27|2258.32
#2006-01-30|2212.30
#2006-01-31|2241.12
#2006-02-01|2191.78
#2006-02-02|2211.58
#2006-02-03|2195.67
#2006-02-06|2228.57
#2006-02-07|2283.25
#2006-02-08|2203.40
#2006-02-09|2212.40
#2006-02-10|2198.69
#2006-02-13|2104.60
#2006-02-14|2142.83
#2006-02-15|2132.52
#2006-02-16|2128.87
#2006-02-17|2044.21
#2006-02-20| .
#2006-02-21|2054.29
#2006-02-22|2065.17
#2006-02-23|2151.22
#2006-02-24|2191.75
#2006-02-27|2234.21
#2006-02-28|2225.58
#2006-03-01|2191.00
#2006-03-02|2192.04
#2006-03-03|2172.30
#2006-03-06|2210.19
#2006-03-07|2193.37
#2006-03-08|2165.27
#2006-03-09|2207.54
#2006-03-10|2209.34
#2006-03-13|2278.44
#2006-03-14|2300.68
#2006-03-15|2325.78
#2006-03-16|2290.48
#2006-03-17|2384.66
#2006-03-20|2434.91
#2006-03-21|2421.64
#2006-03-22|2415.85
#2006-03-23|2386.96
#2006-03-24|2410.48
#2006-03-27|2411.26
#2006-03-28|2399.84
#2006-03-29|2406.15
#2006-03-30|2462.73
#2006-03-31|2468.46
#2006-04-03|2501.35
#2006-04-04|2537.50
#2006-04-05|2509.31
#2006-04-06|2554.53
#2006-04-07|2546.57
#2006-04-10|2526.74
#2006-04-11|2510.42
#2006-04-12|2478.42
#2006-04-13|2466.76
#2006-04-14| .
#2006-04-17|2386.40
#2006-04-18|2456.46
#2006-04-19|2441.02
#2006-04-20|2433.87
#2006-04-21|2420.86
#2006-04-24|2378.72
#2006-04-25|2432.33
#2006-04-26|2402.79
#2006-04-27|2462.62
#2006-04-28|2450.73
#2006-05-01|2448.08
#2006-05-02|2483.44
#2006-05-03|2479.57
#2006-05-04|2482.31
#2006-05-05|2507.83
#2006-05-08|2591.31
#2006-05-09|2584.89
#2006-05-10|2538.46
#2006-05-11|2526.00
#2006-05-12|2519.67
#2006-05-15|2499.56
#2006-05-16|2414.04
#2006-05-17|2404.80
#2006-05-18|2337.49
#2006-05-19|2329.43
#2006-05-22|2270.14
#2006-05-23|2222.99
#2006-05-24|2258.49
#2006-05-25|2225.23
#2006-05-26|2242.38
#2006-05-29| .
#2006-05-30|2272.33
#2006-05-31|2223.37
#2006-06-01|2222.49
#2006-06-02|2254.81
#2006-06-05|2266.15
#2006-06-06|2171.58
#2006-06-07|2095.34
#2006-06-08|1997.55
#2006-06-09|2062.07
#2006-06-12|2080.18
#2006-06-13|1955.19
#2006-06-14|1964.78
#2006-06-15|2024.22
#2006-06-16|2111.52
#2006-06-19|2058.66
#2006-06-20|2000.92
#2006-06-21|1975.31
#2006-06-22|2045.16
#2006-06-23|2031.47
#2006-06-26|2008.11
#2006-06-27|1986.76
#2006-06-28|1963.05
#2006-06-29|1995.32
#2006-06-30|2088.14
#2006-07-03|2113.22
#2006-07-04| .
#2006-07-05|2092.19
#2006-07-06|2069.29
#2006-07-07|2071.59
#2006-07-10|2041.04
#2006-07-11|2016.98
#2006-07-12|1944.39
#2006-07-13|1960.69
#2006-07-14|1917.02
#2006-07-17|1901.33
#2006-07-18|1812.54
#2006-07-19|1827.24
#2006-07-20|1940.52
#2006-07-21|1890.31
#2006-07-24|1870.58
#2006-07-25|1860.83
#2006-07-26|1835.53
#2006-07-27|1881.14
#2006-07-28|1939.24
#2006-07-31|1986.80
#2006-08-01|1969.80
#2006-08-02|1989.23
#2006-08-03|1972.84
#2006-08-04|2006.15
#2006-08-07|1949.91
#2006-08-08|1964.18
#2006-08-09|1977.52
#2006-08-10|1984.35
#2006-08-11|1968.30
#2006-08-14|2017.57
#2006-08-15|2061.00
#2006-08-16|2125.89
#2006-08-17|2163.27
#2006-08-18|2155.00
#2006-08-21|2103.19
#2006-08-22|2136.96
#2006-08-23|2131.49
#2006-08-24|2112.07
#2006-08-25|2071.56
#2006-08-28|2049.57
#2006-08-29|2096.90
#2006-08-30|2071.38
#2006-08-31|2088.27
#2006-09-01|2087.61
#2006-09-04| .
#2006-09-05|2162.78
#2006-09-06|2140.09
#2006-09-07|2105.55
#2006-09-08|2111.44
#2006-09-11|2070.83
#2006-09-12|2035.97
#2006-09-13|2014.65
#2006-09-14|2010.64
#2006-09-15|2009.90
#2006-09-18|2004.91
#2006-09-19|2024.97
#2006-09-20|1982.60
#2006-09-21|1998.55
#2006-09-22|1985.05
#2006-09-25|1965.93
#2006-09-26|1948.85
#2006-09-27|2002.85
#2006-09-28|2031.61
#2006-09-29|2030.67
#2006-10-02|2026.19
#2006-10-03|2008.53
#2006-10-04|1996.90
#2006-10-05|2069.19
#2006-10-06|2082.77
#2006-10-09|2076.29
#2006-10-10|2048.42
#2006-10-11|1968.09
#2006-10-12|1955.27
#2006-10-13|1982.19
#2006-10-16|2034.23
#2006-10-17|2044.54
#2006-10-18|2057.83
#2006-10-19|2079.75
#2006-10-20|2077.32
#2006-10-23|2096.62
#2006-10-24|2096.06
#2006-10-25|2038.52
#2006-10-26|2054.67
#2006-10-27|2052.72
#2006-10-30|2012.64
#2006-10-31|2010.13
#2006-11-01|2018.23
#2006-11-02|1984.79
#2006-11-03|1971.55
#2006-11-06|1960.64
#2006-11-07|1987.76
#2006-11-08|1934.76
#2006-11-09|1893.18
#2006-11-10|1908.73
#2006-11-13|1886.21
#2006-11-14|1946.53
#2006-11-15|1918.42
#2006-11-16|1890.73
#2006-11-17|1851.46
#2006-11-20|1782.11
#2006-11-21|1801.72
#2006-11-22|1860.32
#2006-11-23| .
#2006-11-24|1859.21
#2006-11-27|1872.34
#2006-11-28|1863.96
#2006-11-29|1917.89
#2006-11-30|1998.72
#2006-12-01|1993.22
#2006-12-04|2017.58
#2006-12-05|2018.27
#2006-12-06|2054.37
#2006-12-07|2066.74
#2006-12-08|2047.16
#2006-12-11|2006.74
#2006-12-12|2021.89
#2006-12-13|1996.88
#2006-12-14|2012.24
#2006-12-15|2032.82
#2006-12-18|2039.17
#2006-12-19|2007.63
#2006-12-20|2046.13
#2006-12-21|2040.10
#2006-12-22|2049.35
#2006-12-25| .
#2006-12-26|2042.45
#2006-12-27|2062.57
#2006-12-28|2066.99
#2006-12-29|2072.61
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2074.64
#2007-01-04|2086.18
#2007-01-05|2090.07
#2007-01-08|2095.23
#2007-01-09|2116.97
#2007-01-10|2081.61
#2007-01-11|2036.35
#2007-01-12|2072.61
#2007-01-15| .
#2007-01-16|2109.06
#2007-01-17|2127.41
#2007-01-18|2143.54
#2007-01-19|2181.58
#2007-01-22|2210.19
#2007-01-23|2200.51
#2007-01-24|2223.84
#2007-01-25|2207.59
#2007-01-26|2188.55
#2007-01-29|2183.04
#2007-01-30|2185.68
#2007-01-31|2197.13
#2007-02-01|2215.06
#2007-02-02|2221.18
#2007-02-05|2205.86
#2007-02-06|2209.78
#2007-02-07|2189.14
#2007-02-08|2157.59
#2007-02-09|2188.55
#2007-02-12|2181.70
#2007-02-13|2225.91
#2007-02-14|2262.57
#2007-02-15|2293.71
#2007-02-16|2290.20
#2007-02-19| .
#2007-02-20|2286.47
#2007-02-21|2264.25
#2007-02-22|2318.46
#2007-02-23|2382.63
#2007-02-26|2354.75
#2007-02-27|2347.47
#2007-02-28|2239.42
#2007-03-01|2218.74
#2007-03-02|2195.20
#2007-03-05|2082.78
#2007-03-06|2132.44
#2007-03-07|2127.06
#2007-03-08|2161.41
#2007-03-09|2226.55
#2007-03-12|2223.57
#2007-03-13|2184.09
#2007-03-14|2127.95
#2007-03-15|2149.16
#2007-03-16|2140.56
#2007-03-19|2134.78
#2007-03-20|2163.21
#2007-03-21|2161.07
#2007-03-22|2187.94
#2007-03-23|2175.34
#2007-03-26|2182.30
#2007-03-27|2161.13
#2007-03-28|2186.32
#2007-03-29|2141.72
#2007-03-30|2146.46
#2007-04-02|2123.76
#2007-04-03|2112.18
#2007-04-04|2135.67
#2007-04-05|2122.57
#2007-04-06| .
#2007-04-09|2105.44
#2007-04-10|2113.40
#2007-04-11|2121.30
#2007-04-12|2095.23
#2007-04-13|2050.61
#2007-04-16|2040.04
#2007-04-17|2055.61
#2007-04-18|2113.20
#2007-04-19|2100.39
#2007-04-20|2089.51
#2007-04-23|2067.87
#2007-04-24|2076.47
#2007-04-25|2052.33
#2007-04-26|2020.87
#2007-04-27|2036.24
#2007-04-30|2032.84
#2007-05-01|2033.76
#2007-05-02|2046.86
#2007-05-03|2048.56
#2007-05-04|2051.46
#2007-05-07|2100.39
#2007-05-08|2107.63
#2007-05-09|2147.82
#2007-05-10|2148.72
#2007-05-11|2135.45
#2007-05-14|2145.93
#2007-05-15|2122.31
#2007-05-16|2100.70
#2007-05-17|2069.03
#2007-05-18|2036.38
#2007-05-21|2015.29
#2007-05-22|2074.98
#2007-05-23|2104.10
#2007-05-24|2102.34
#2007-05-25|2075.25
#2007-05-28| .
#2007-05-29|2090.31
#2007-05-30|2086.74
#2007-05-31|2106.70
#2007-06-01|2128.64
#2007-06-04|2132.05
#2007-06-05|2132.06
#2007-06-06|2138.65
#2007-06-07|2134.94
#2007-06-08|2090.08
#2007-06-11|2086.32
#2007-06-12|2070.65
#2007-06-13|2063.70
#2007-06-14|2063.23
#2007-06-15|2085.97
#2007-06-18|2117.25
#2007-06-19|2098.19
#2007-06-20|2119.38
#2007-06-21|2154.44
#2007-06-22|2130.29
#2007-06-25|2106.46
#2007-06-26|2114.53
#2007-06-27|2080.88
#2007-06-28|2087.74
#2007-06-29|2106.38
#2007-07-02|2122.63
#2007-07-03|2156.60
#2007-07-04| .
#2007-07-05|2173.11
#2007-07-06|2155.85
#2007-07-09|2171.04
#2007-07-10|2181.56
#2007-07-11|2138.10
#2007-07-12|2092.25
#2007-07-13|2118.18
#2007-07-16|2110.73
#2007-07-17|2095.07
#2007-07-18|2070.65
#2007-07-19|2085.60
#2007-07-20|2088.76
#2007-07-23|2057.37
#2007-07-24|2093.66
#2007-07-25|2080.80
#2007-07-26|2119.38
#2007-07-27|2084.95
#2007-07-30|2100.60
#2007-07-31|2099.43
#2007-08-01|2024.47
#2007-08-02|2029.56
#2007-08-03|2049.27
#2007-08-06|1994.99
#2007-08-07|1982.50
#2007-08-08|2002.28
#2007-08-09|2033.21
#2007-08-10|1939.76
#2007-08-13|1910.22
#2007-08-14|1908.89
#2007-08-15|1841.76
#2007-08-16|1843.07
#2007-08-17|1805.20
#2007-08-20|1867.92
#2007-08-21|1917.90
#2007-08-22|1919.03
#2007-08-23|1964.73
#2007-08-24|1947.37
#2007-08-27|1935.59
#2007-08-28|1936.75
#2007-08-29|1892.89
#2007-08-30|1903.70
#2007-08-31|1964.47
#2007-09-03| .
#2007-09-04|1937.61
#2007-09-05|1905.79
#2007-09-06|1876.30
#2007-09-07|1919.44
#2007-09-10|1942.34
#2007-09-11|1943.05
#2007-09-12|1939.80
#2007-09-13|1906.27
#2007-09-14|1932.79
#2007-09-17|1927.78
#2007-09-18|1864.71
#2007-09-19|1964.71
#2007-09-20|1950.75
#2007-09-21|1956.99
#2007-09-24|2027.02
#2007-09-25|2052.67
#2007-09-26|2070.86
#2007-09-27|2184.06
#2007-09-28|2172.44
#2007-10-01|2157.83
#2007-10-02|2229.30
#2007-10-03|2272.10
#2007-10-04|2272.28
#2007-10-05|2337.58
#2007-10-08|2344.19
#2007-10-09|2371.30
#2007-10-10|2361.58
#2007-10-11|2361.94
#2007-10-12|2338.96
#2007-10-15|2329.10
#2007-10-16|2282.89
#2007-10-17|2228.31
#2007-10-18|2284.58
#2007-10-19|2285.46
#2007-10-22|2251.41
#2007-10-23|2255.15
#2007-10-24|2246.05
#2007-10-25|2213.44
#2007-10-26|2262.06
#2007-10-29|2318.87
#2007-10-30|2329.88
#2007-10-31|2335.39
#2007-11-01|2368.93
#2007-11-02|2312.37
#2007-11-05|2251.40
#2007-11-06|2273.12
#2007-11-07|2238.06
#2007-11-08|2180.53
#2007-11-09|2156.23
#2007-11-12|2099.13
#2007-11-13|2099.23
#2007-11-14|2195.17
#2007-11-15|2196.07
#2007-11-16|2119.37
#2007-11-19|2088.49
#2007-11-20|2109.73
#2007-11-21|2069.62
#2007-11-22| .
#2007-11-23|2049.71
#2007-11-26|2136.78
#2007-11-27|2153.32
#2007-11-28|2138.52
#2007-11-29|2245.36
#2007-11-30|2253.80
#2007-12-03|2279.01
#2007-12-04|2259.72
#2007-12-05|2257.90
#2007-12-06|2293.15
#2007-12-07|2282.66
#2007-12-10|2267.10
#2007-12-11|2285.55
#2007-12-12|2236.44
#2007-12-13|2156.49
#2007-12-14|2105.62
#2007-12-17|2046.22
#2007-12-18|2037.77
#2007-12-19|2025.35
#2007-12-20|2027.98
#2007-12-21|2017.71
#2007-12-24|2015.62
#2007-12-25| .
#2007-12-26|2075.24
#2007-12-27|2057.49
#2007-12-28|2047.76
#2007-12-31|2076.83
#2008-01-01| .
#2008-01-02|2090.67
#2008-01-03|2076.93
#2008-01-04|2035.52
#2008-01-07|1986.97
#2008-01-08|1970.81
#2008-01-09|1991.64
#2008-01-10|1942.05
#2008-01-11|1875.52
#2008-01-14|1853.85
#2008-01-15|1799.27
#2008-01-16|1717.01
#2008-01-17|1743.76
#2008-01-18|1783.61
#2008-01-21| .
#2008-01-22|1593.44
#2008-01-23|1671.40
#2008-01-24|1761.19
#2008-01-25|1875.47
#2008-01-28|1803.69
#2008-01-29|1828.60
#2008-01-30|1803.88
#2008-01-31|1800.93
#2008-02-01|1816.74
#2008-02-04|1888.86
#2008-02-05|1842.35
#2008-02-06|1750.26
#2008-02-07|1741.78
#2008-02-08|1713.78
#2008-02-11|1700.34
#2008-02-12|1677.14
#2008-02-13|1672.98
#2008-02-14|1756.10
#2008-02-15|1767.96
#2008-02-18| .
#2008-02-19|1794.12
#2008-02-20|1739.96
#2008-02-21|1767.66
#2008-02-22|1743.21
#2008-02-25|1762.94
#2008-02-26|1791.75
#2008-02-27|1836.89
#2008-02-28|1856.42
#2008-02-29|1816.01
#2008-03-03|1756.45
#2008-03-04|1735.37
#2008-03-05|1708.65
#2008-03-06|1742.84
#2008-03-07|1669.84
#2008-03-10|1642.65
#2008-03-11|1632.01
#2008-03-12|1696.27
#2008-03-13|1635.24
#2008-03-14|1613.58
#2008-03-17|1573.21
#2008-03-18|1568.82
#2008-03-19|1620.53
#2008-03-20|1615.62
#2008-03-21| .
#2008-03-24|1656.54
#2008-03-25|1697.80
#2008-03-26|1692.98
#2008-03-27|1655.36
#2008-03-28|1687.86
#2008-03-31|1639.30
#2008-04-01|1624.75
#2008-04-02|1741.79
#2008-04-03|1797.24
#2008-04-04|1808.04
#2008-04-07|1821.13
#2008-04-08|1762.13
#2008-04-09|1710.46
#2008-04-10|1704.62
#2008-04-11|1739.26
#2008-04-14|1673.41
#2008-04-15|1693.76
#2008-04-16|1734.03
#2008-04-17|1761.36
#2008-04-18|1731.47
#2008-04-21|1801.13
#2008-04-22|1762.72
#2008-04-23|1770.44
#2008-04-24|1773.56
#2008-04-25|1825.73
#2008-04-28|1897.71
#2008-04-29|1908.77
#2008-04-30|1914.49
#2008-05-01|1898.57
#2008-05-02|1967.05
#2008-05-05|1971.67
#2008-05-06|1981.46
#2008-05-07|1974.91
#2008-05-08|1946.65
#2008-05-09|1891.53
#2008-05-12|1895.66
#2008-05-13|1916.20
#2008-05-14|1894.88
#2008-05-15|1921.51
#2008-05-16|1939.12
#2008-05-19|1926.67
#2008-05-20|1902.19
#2008-05-21|1861.40
#2008-05-22|1872.23
#2008-05-23|1868.36
#2008-05-26| .
#2008-05-27|1835.88
#2008-05-28|1813.76
#2008-05-29|1836.90
#2008-05-30|1863.30
#2008-06-02|1926.60
#2008-06-03|1897.21
#2008-06-04|1924.74
#2008-06-05|1900.51
#2008-06-06|1927.01
#2008-06-09|1858.26
#2008-06-10|1792.02
#2008-06-11|1779.34
#2008-06-12|1725.43
#2008-06-13|1727.64
#2008-06-16|1771.25
#2008-06-17|1767.05
#2008-06-18|1773.11
#2008-06-19|1708.94
#2008-06-20|1692.00
#2008-06-23|1663.88
#2008-06-24|1653.25
#2008-06-25|1624.34
#2008-06-26|1632.83
#2008-06-27|1598.84
#2008-06-30|1586.02
#2008-07-01|1581.78
#2008-07-02|1542.21
#2008-07-03|1526.88
#2008-07-04| .
#2008-07-07|1546.54
#2008-07-08|1477.66
#2008-07-09|1506.94
#2008-07-10|1519.31
#2008-07-11|1527.00
#2008-07-14|1534.34
#2008-07-15|1480.21
#2008-07-16|1475.54
#2008-07-17|1528.51
#2008-07-18|1514.24
#2008-07-21|1528.17
#2008-07-22|1556.48
#2008-07-23|1607.77
#2008-07-24|1669.86
#2008-07-25|1590.29
#2008-07-28|1595.70
#2008-07-29|1544.03
#2008-07-30|1585.76
#2008-07-31|1578.90
#2008-08-01|1527.68
#2008-08-04|1484.41
#2008-08-05|1483.21
#2008-08-06|1524.59
#2008-08-07|1495.34
#2008-08-08|1476.87
#2008-08-11|1492.70
#2008-08-12|1496.64
#2008-08-13|1452.22
#2008-08-14|1410.53
#2008-08-15|1414.76
#2008-08-18|1423.52
#2008-08-19|1391.11
#2008-08-20|1392.78
#2008-08-21|1380.53
#2008-08-22|1345.10
#2008-08-25|1384.91
#2008-08-26|1357.81
#2008-08-27|1351.29
#2008-08-28|1345.64
#2008-08-29|1402.31
#2008-09-01| .
#2008-09-02|1361.81
#2008-09-03|1347.70
#2008-09-04|1317.11
#2008-09-05|1293.24
#2008-09-08|1389.38
#2008-09-09|1372.57
#2008-09-10|1399.92
#2008-09-11|1352.57
#2008-09-12|1378.33
#2008-09-15|1385.22
#2008-09-16|1290.87
#2008-09-17|1272.23
#2008-09-18|1217.21
#2008-09-19|1321.39
#2008-09-22|1392.42
#2008-09-23|1382.51
#2008-09-24|1401.49
#2008-09-25|1375.60
#2008-09-26|1369.06
#2008-09-29|1333.49
#2008-09-30|1267.36
#2008-10-01|1289.00
#2008-10-02|1271.49
#2008-10-03|1231.46
#2008-10-06|1195.19
#2008-10-07|1181.91
#2008-10-08|1118.90
#2008-10-09|1169.01
#2008-10-10|1138.79
#2008-10-13|1148.11
#2008-10-14|1276.74
#2008-10-15|1269.21
#2008-10-16|1147.50
#2008-10-17|1159.64
#2008-10-20|1185.59
#2008-10-21|1232.91
#2008-10-22|1170.87
#2008-10-23|1143.27
#2008-10-24|1068.60
#2008-10-27| 937.62
#2008-10-28| 933.80
#2008-10-29| 924.68
#2008-10-30|1029.82
#2008-10-31| 990.75
#2008-11-03| 993.31
#2008-11-04|1026.91
#2008-11-05|1126.59
#2008-11-06|1046.20
#2008-11-07|1030.35
#2008-11-10|1080.61
#2008-11-11|1067.88
#2008-11-12|1053.08
#2008-11-13| 985.77
#2008-11-14| 973.60
#2008-11-17| 930.74
#2008-11-18| 866.52
#2008-11-19| 849.23
#2008-11-20| 783.94
#2008-11-21| 789.74
#2008-11-24| 777.62
#2008-11-25| 830.62
#2008-11-26| 814.77
#2008-11-27| .
#2008-11-28| 862.00
#2008-12-01| 873.01
#2008-12-02| 813.52
#2008-12-03| 814.81
#2008-12-04| 785.45
#2008-12-05| 808.49
#2008-12-08| 829.40
#2008-12-09| 880.18
#2008-12-10| 901.17
#2008-12-11| 939.61
#2008-12-12| 900.22
#2008-12-15| 935.30
#2008-12-16| 914.04
#2008-12-17| 926.27
#2008-12-18| 942.08
#2008-12-19| 950.05
#2008-12-22| 957.95
#2008-12-23| 949.14
#2008-12-24| 923.75
#2008-12-25| .
#2008-12-26| 943.53
#2008-12-29| 948.29
#2008-12-30| 942.93
#2008-12-31| 938.32
#2009-01-01| .
#2009-01-02| 944.38
#2009-01-05| 967.01
#2009-01-06| 954.66
#2009-01-07| 981.10
#2009-01-08| 948.83
#2009-01-09| 959.35
#2009-01-12| 956.11
#2009-01-13| 892.48
#2009-01-14| 907.95
#2009-01-15| 868.82
#2009-01-16| 872.13
#2009-01-19| .
#2009-01-20| 843.59
#2009-01-21| 838.26
#2009-01-22| 857.82
#2009-01-23| 815.41
#2009-01-26| 805.16
#2009-01-27| 842.26
#2009-01-28| 842.06
#2009-01-29| 858.17
#2009-01-30| 837.61
#2009-02-02| 810.54
#2009-02-03| 803.79
#2009-02-04| 816.21
#2009-02-05| 807.73
#2009-02-06| 800.93
#2009-02-09| 764.09
#2009-02-10| 775.72
#2009-02-11| 775.69
#2009-02-12| 738.39
#2009-02-13| 728.58
#2009-02-16| .
#2009-02-17| 696.44
#2009-02-18| 674.50
#2009-02-19| 674.56
#2009-02-20| 662.71
#2009-02-23| 661.12
#2009-02-24| 619.00
#2009-02-25| 621.79
#2009-02-26| 611.88
#2009-02-27| 608.68
#2009-03-02| 596.98
#2009-03-03| 596.28
#2009-03-04| 604.04
#2009-03-05| 598.85
#2009-03-06| 584.13
#2009-03-09| 568.56
#2009-03-10| 579.34
#2009-03-11| 611.66
#2009-03-12| 598.79
#2009-03-13| 628.90
#2009-03-16| 657.68
#2009-03-17| 681.79
#2009-03-18| 697.05
#2009-03-19| 718.99
#2009-03-20| 700.42
#2009-03-23| 742.47
#2009-03-24| 769.98
#2009-03-25| 755.40
#2009-03-26| 782.57
#2009-03-27| 790.20
#2009-03-30| 750.80
#2009-03-31| 720.53
#2009-04-01| 742.77
#2009-04-02| 805.27
#2009-04-03| 828.02
#2009-04-06| 827.38
#2009-04-07| 832.03
#2009-04-08| 804.48
#2009-04-09| 845.77
#2009-04-10| .
#2009-04-13| 877.65
#2009-04-14| 907.11
#2009-04-15| 869.99
#2009-04-16| 854.53
#2009-04-17| 878.04
#2009-04-20| 875.82
#2009-04-21| 848.04
#2009-04-22| 847.90
#2009-04-23| 865.72
#2009-04-24| 871.10
#2009-04-27| 859.62
#2009-04-28| 832.47
#2009-04-29| 838.13
#2009-04-30| 865.97
#2009-05-01| 871.55
#2009-05-04| 896.64
#2009-05-05| 908.68
#2009-05-06| 924.37
#2009-05-07| 992.97
#2009-05-08|1038.71
#2009-05-11|1072.05
#2009-05-12|1041.65
#2009-05-13|1044.39
#2009-05-14| 990.06
#2009-05-15|1033.09
#2009-05-18|1016.74
#2009-05-19|1051.30
#2009-05-20|1065.02
#2009-05-21|1056.17
#2009-05-22|1059.77
#2009-05-25| .
#2009-05-26|1064.40
#2009-05-27|1100.14
#2009-05-28|1081.46
#2009-05-29|1091.89
#2009-06-01|1122.92
#2009-06-02|1116.20
#2009-06-03|1134.01
#2009-06-04|1138.23
#2009-06-05|1128.92
#2009-06-08|1130.89
#2009-06-09|1121.51
#2009-06-10|1184.34
#2009-06-11|1204.89
#2009-06-12|1234.57
#2009-06-15|1226.56
#2009-06-16|1165.23
#2009-06-17|1179.59
#2009-06-18|1150.60
#2009-06-19|1158.70
#2009-06-22|1175.35
#2009-06-23|1132.78
#2009-06-24|1140.12
#2009-06-25|1172.59
#2009-06-26|1195.72
#2009-06-29|1151.52
#2009-06-30|1150.94
#2009-07-01|1143.38
#2009-07-02|1146.48
#2009-07-03| .
#2009-07-06|1152.03
#2009-07-07|1129.97
#2009-07-08|1096.68
#2009-07-09|1079.16
#2009-07-10|1077.17
#2009-07-13|1027.86
#2009-07-14|1067.23
#2009-07-15|1069.87
#2009-07-16|1076.72
#2009-07-17|1096.25
#2009-07-20|1111.38
#2009-07-21|1147.62
#2009-07-22|1152.30
#2009-07-23|1159.42
#2009-07-24|1188.64
#2009-07-27|1216.58
#2009-07-28|1223.39
#2009-07-29|1200.07
#2009-07-30|1201.78
#2009-07-31|1227.66
#2009-08-03|1238.15
#2009-08-04|1228.26
#2009-08-05|1210.64
#2009-08-06|1210.45
#2009-08-07|1180.93
#2009-08-10|1209.31
#2009-08-11|1247.05
#2009-08-12|1216.41
#2009-08-13|1246.55
#2009-08-14|1265.42
#2009-08-17|1222.72
#2009-08-18|1224.02
#2009-08-19|1213.06
#2009-08-20|1232.76
#2009-08-21|1223.26
#2009-08-24|1239.72
#2009-08-25|1241.37
#2009-08-26|1247.79
#2009-08-27|1246.11
#2009-08-28|1253.70
#2009-08-31|1238.33
#2009-09-01|1238.37
#2009-09-02|1220.62
#2009-09-03|1215.61
#2009-09-04|1199.64
#2009-09-07| .
#2009-09-08|1231.90
#2009-09-09|1214.79
#2009-09-10|1228.25
#2009-09-11|1228.92
#2009-09-14|1199.34
#2009-09-15|1187.94
#2009-09-16|1185.29
#2009-09-17|1188.93
#2009-09-18|1176.43
#2009-09-21|1168.54
#2009-09-22|1182.39
#2009-09-23|1176.56
#2009-09-24|1164.87
#2009-09-25|1119.12
#2009-09-28|1078.90
#2009-09-29|1089.52
#2009-09-30|1082.77
#2009-10-01|1062.07
#2009-10-02|1041.32
#2009-10-05|1075.48
#2009-10-06|1106.70
#2009-10-07|1133.77
#2009-10-08|1139.45
#2009-10-09|1153.57
#2009-10-12|1148.85
#2009-10-13|1154.37
#2009-10-14|1148.05
#2009-10-15|1135.53
#2009-10-16|1116.59
#2009-10-19|1142.71
#2009-10-20|1167.09
#2009-10-21|1170.01
#2009-10-22|1152.81
#2009-10-23|1144.03
#2009-10-26|1148.07
#2009-10-27|1124.82
#2009-10-28|1120.05
#2009-10-29|1111.35
#2009-10-30|1135.80
#2009-11-02|1126.93
#2009-11-03|1121.24
#2009-11-04|1118.57
#2009-11-05|1119.84
#2009-11-06|1131.25
#2009-11-09|1125.71
#2009-11-10|1140.93
#2009-11-11|1137.21
#2009-11-12|1116.30
#2009-11-13|1125.66
#2009-11-16|1121.21
#2009-11-17|1113.99
#2009-11-18|1099.61
#2009-11-19|1086.10
#2009-11-20|1102.89
#2009-11-23|1103.99
#2009-11-24|1086.40
#2009-11-25|1093.65
#2009-11-26| .
#2009-11-27|1077.00
#2009-11-30|1125.67
#2009-12-01|1157.79
#2009-12-02|1152.16
#2009-12-03|1173.13
#2009-12-04|1170.82
#2009-12-07|1178.41
#2009-12-08|1176.10
#2009-12-09|1145.54
#2009-12-10|1135.89
#2009-12-11|1146.57
#2009-12-14|1147.28
#2009-12-15|1136.51
#2009-12-16|1153.13
#2009-12-17|1134.07
#2009-12-18|1122.90
#2009-12-21|1119.84
#2009-12-22|1125.54
#2009-12-23|1131.50
#2009-12-24|1141.97
#2009-12-25| .
#2009-12-28|1136.92
#2009-12-29|1139.49
#2009-12-30|1129.97
#2009-12-31|1129.16
#2010-01-01| .
#2010-01-04|1138.25
#2010-01-05|1164.45
#2010-01-06|1190.26
#2010-01-07|1212.63
#2010-01-08|1225.70
#2010-01-11|1237.54
#2010-01-12|1267.19
#2010-01-13|1236.20
#2010-01-14|1255.96
#2010-01-15|1262.09
#2010-01-18| .
#2010-01-19|1227.43
#2010-01-20|1202.70
#2010-01-21|1208.79
#2010-01-22|1201.81
#2010-01-25|1188.59
#2010-01-26|1172.48
#2010-01-27|1162.21
#2010-01-28|1170.48
#2010-01-29|1148.43
#2010-02-01|1138.70
#2010-02-02|1163.13
#2010-02-03|1159.87
#2010-02-04|1144.38
#2010-02-05|1118.78
#2010-02-08|1114.55
#2010-02-09|1107.63
#2010-02-10|1104.33
#2010-02-11|1109.44
#2010-02-12|1118.64
#2010-02-15| .
#2010-02-16|1107.14
#2010-02-17|1125.29
#2010-02-18|1124.73
#2010-02-19|1092.70
#2010-02-22|1123.72
#2010-02-23|1139.20
#2010-02-24|1128.69
#2010-02-25|1125.92
#2010-02-26|1135.45
#2010-03-01|1142.10
#2010-03-02|1144.55
#2010-03-03|1136.47
#2010-03-04|1119.66
#2010-03-05|1121.45
#2010-03-08|1147.01
#2010-03-09|1150.71
#2010-03-10|1138.55
#2010-03-11|1151.69
#2010-03-12|1160.29
#2010-03-15|1174.25
#2010-03-16|1172.20
#2010-03-17|1192.68
#2010-03-18|1182.46
#2010-03-19|1177.35
#2010-03-22|1176.21
#2010-03-23|1169.54
#2010-03-24|1158.31
#2010-03-25|1144.89
#2010-03-26|1165.97
#2010-03-29|1185.24
#2010-03-30|1190.18
#2010-03-31|1177.06
#2010-04-01|1176.77
#2010-04-02| .
#2010-04-05|1180.91
#2010-04-06|1184.55
#2010-04-07|1208.39
#2010-04-08|1205.67
#2010-04-09|1214.66
#2010-04-12|1215.25
#2010-04-13|1214.44
#2010-04-14|1209.23
#2010-04-15|1213.57
#2010-04-16|1215.50
#2010-04-19|1185.34
#2010-04-20|1172.93
#2010-04-21|1182.77
#2010-04-22|1178.48
#2010-04-23|1171.23
#2010-04-26|1198.64
#2010-04-27|1196.50
#2010-04-28|1171.52
#2010-04-29|1168.17
#2010-04-30|1174.60
#2010-05-03|1164.89
#2010-05-04|1162.52
#2010-05-05|1155.94
#2010-05-06|1123.78
#2010-05-07|1113.71
#2010-05-10|1116.13
#2010-05-11|1096.20
#2010-05-12|1078.80
#2010-05-13|1110.74
#2010-05-14|1106.56
#2010-05-17|1075.70
#2010-05-18|1061.40
#2010-05-19|1056.42
#2010-05-20|1054.66
#2010-05-21|1041.64
#2010-05-24|1036.77
#2010-05-25|1011.30
#2010-05-26|1008.74
#2010-05-27|1035.10
#2010-05-28|1039.94
#2010-05-31| .
#2010-06-01|1029.49
#2010-06-02|1009.30
#2010-06-03|1027.34
#2010-06-04|1028.68
#2010-06-07| 988.89
#2010-06-08| 990.92
#2010-06-09| 979.01
#2010-06-10| 986.15
#2010-06-11|1000.64
#2010-06-14|1005.33
#2010-06-15|1009.82
#2010-06-16|1020.49
#2010-06-17|1019.35
#2010-06-18|1014.15
#2010-06-21|1036.44
#2010-06-22|1035.21
#2010-06-23|1024.13
#2010-06-24|1028.99
#2010-06-25|1016.24
#2010-06-28|1007.42
#2010-06-29| 992.13
#2010-06-30| 977.95
#2010-07-01| 977.89
#2010-07-02| 969.71
#2010-07-05| .
#2010-07-06| 988.93
#2010-07-07| 972.26
#2010-07-08| 980.54
#2010-07-09| 988.33
#2010-07-12| 994.98
#2010-07-13| 989.38
#2010-07-14|1003.61
#2010-07-15| 995.77
#2010-07-16| 992.53
#2010-07-19| 985.89
#2010-07-20| 977.51
#2010-07-21| 960.86
#2010-07-22| 966.11
#2010-07-23| 986.04
#2010-07-26| 990.88
#2010-07-27| 988.54
#2010-07-28|1014.07
#2010-07-29|1017.51
#2010-07-30|1012.36
#2010-08-02|1022.87
#2010-08-03|1049.27
#2010-08-04|1032.28
#2010-08-05|1043.25
#2010-08-06|1055.34
#2010-08-09|1052.75
#2010-08-10|1054.21
#2010-08-11|1033.02
#2010-08-12|1011.96
#2010-08-13|1010.98
#2010-08-16|1013.36
#2010-08-17|1007.66
#2010-08-18|1020.65
#2010-08-19|1039.47
#2010-08-20|1016.55
#2010-08-23|1018.41
#2010-08-24|1015.55
#2010-08-25| 993.81
#2010-08-26| 989.06
#2010-08-27| 995.63
#2010-08-30|1007.99
#2010-08-31| 989.96
#2010-09-01| 991.12
#2010-09-02| 998.92
#2010-09-03| 999.85
#2010-09-06| .
#2010-09-07|1036.06
#2010-09-08|1011.05
#2010-09-09|1016.60
#2010-09-10|1014.30
#2010-09-13|1032.51
#2010-09-14|1034.33
#2010-09-15|1021.27
#2010-09-16|1014.94
#2010-09-17|1022.13
#2010-09-20|1027.20
#2010-09-21|1021.04
#2010-09-22|1033.94
#2010-09-23|1036.97
#2010-09-24|1041.00
#2010-09-27|1049.75
#2010-09-28|1028.72
#2010-09-29|1040.31
#2010-09-30|1031.49
#2010-10-01|1036.02
#2010-10-04|1027.24
#2010-10-05|1050.66
#2010-10-06|1088.43
#2010-10-07|1108.12
#2010-10-08|1114.84
#2010-10-11|1125.38
#2010-10-12|1102.09
#2010-10-13|1100.53
#2010-10-14|1149.84
#2010-10-15|1129.70
#2010-10-18|1126.33
#2010-10-19|1126.24
#2010-10-20|1127.31
#2010-10-21|1120.16
#2010-10-22|1123.80
#2010-10-25|1144.57
#2010-10-26|1123.63
#2010-10-27|1104.17
#2010-10-28|1100.58
#2010-10-29|1097.46
#2010-11-01|1093.53
#2010-11-02|1097.62
#2010-11-03|1098.42
#2010-11-04|1122.39
#2010-11-05|1154.19
#2010-11-08|1165.69
#2010-11-09|1165.18
#2010-11-10|1167.69
#2010-11-11|1186.03
#2010-11-12|1170.29
#2010-11-15|1156.50
#2010-11-16|1149.80
#2010-11-17|1140.15
#2010-11-18|1176.86
#2010-11-19|1181.32
#2010-11-22|1189.63
#2010-11-23|1180.09
#2010-11-24|1171.20
#2010-11-25| .
#2010-11-26|1144.44
#2010-11-29|1160.99
#2010-11-30|1152.48
#2010-12-01|1151.08
#2010-12-02|1176.72
#2010-12-03|1192.33
#2010-12-06|1189.14
#2010-12-07|1185.68
#2010-12-08|1171.46
#2010-12-09|1187.31
#2010-12-10|1187.09
#2010-12-13|1208.97
#2010-12-14|1223.46
#2010-12-15|1212.12
#2010-12-16|1201.33
#2010-12-17|1204.87
#2010-12-20|1195.97
#2010-12-21|1203.77
#2010-12-22|1215.56
#2010-12-23|1213.81
#2010-12-24| .
#2010-12-27|1211.10
#2010-12-28|1222.55
#2010-12-29|1234.08
#2010-12-30|1227.42
#2010-12-31|1232.99
#2011-01-03|1235.37
#2011-01-04|1263.16
#2011-01-05|1249.36
#2011-01-06|1266.93
#2011-01-07|1265.30
#2011-01-10|1261.43
#2011-01-11|1250.45
#2011-01-12|1266.91
#2011-01-13|1290.25
#2011-01-14|1276.78
#2011-01-17| .
#2011-01-18|1266.39
#2011-01-19|1286.71
#2011-01-20|1256.20
#2011-01-21|1234.69
#2011-01-24|1234.41
#2011-01-25|1250.32
#2011-01-26|1241.19
#2011-01-27|1238.48
#2011-01-28|1228.41
#2011-01-31|1219.38
#2011-02-01|1225.77
#2011-02-02|1256.85
#2011-02-03|1257.86
#2011-02-04|1261.75
#2011-02-07|1262.66
#2011-02-08|1271.51
#2011-02-09|1250.21
#2011-02-10|1233.40
#2011-02-11|1232.93
#2011-02-14|1255.81
#2011-02-15|1251.44
#2011-02-16|1273.78
#2011-02-17|1281.44
#2011-02-18|1288.28
#2011-02-21| .
#2011-02-22|1247.32
#2011-02-23|1232.36
#2011-02-24|1223.22
#2011-02-25|1232.67
#2011-02-28|1256.37
#2011-03-01|1266.50
#2011-03-02|1240.17
#2011-03-03|1234.83
#2011-03-04|1249.50
#2011-03-07|1235.29
#2011-03-08|1233.52
#2011-03-09|1239.66
#2011-03-10|1212.87
#2011-03-11|1206.81
#2011-03-14|1127.36
#2011-03-15|1054.11
#2011-03-16|1113.53
#2011-03-17|1108.06
#2011-03-18|1116.40
#2011-03-21|1127.00
#2011-03-22|1175.97
#2011-03-23|1162.75
#2011-03-24|1143.86
#2011-03-25|1138.43
#2011-03-28|1121.05
#2011-03-29|1110.19
#2011-03-30|1120.20
#2011-03-31|1130.68
#2011-04-01|1111.92
#2011-04-04|1127.02
#2011-04-05|1112.00
#2011-04-06|1091.46
#2011-04-07|1096.82
#2011-04-08|1119.04
#2011-04-11|1118.87
#2011-04-12|1111.19
#2011-04-13|1122.08
#2011-04-14|1127.41
#2011-04-15|1116.74
#2011-04-18|1117.21
#2011-04-19|1107.43
#2011-04-20|1115.08
#2011-04-21|1131.29
#2011-04-22| .
#2011-04-25|1136.37
#2011-04-26|1128.64
#2011-04-27|1114.40
#2011-04-28|1129.48
#2011-04-29|1128.37
#2011-05-02|1139.38
#2011-05-03|1136.53
#2011-05-04|1132.72
#2011-05-05|1136.56
#2011-05-06|1128.08
#2011-05-09|1119.57
#2011-05-10|1118.31
#2011-05-11|1120.41
#2011-05-12|1107.86
#2011-05-13|1100.87
#2011-05-16|1077.10
#2011-05-17|1078.46
#2011-05-18|1088.79
#2011-05-19|1081.33
#2011-05-20|1074.82
#2011-05-23|1048.29
#2011-05-24|1047.07
#2011-05-25|1049.29
#2011-05-26|1060.98
#2011-05-27|1071.20
#2011-05-30| .
#2011-05-31|1093.90
#2011-06-01|1097.29
#2011-06-02|1086.68
#2011-06-03|1077.11
#2011-06-06|1071.07
#2011-06-07|1079.40
#2011-06-08|1077.07
#2011-06-09|1067.10
#2011-06-10|1064.03
#2011-06-13|1053.44
#2011-06-14|1061.46
#2011-06-15|1053.03
#2011-06-16|1031.67
#2011-06-17|1023.15
#2011-06-20|1016.85
#2011-06-21|1030.77
#2011-06-22|1046.56
#2011-06-23|1038.10
#2011-06-24|1056.10
#2011-06-27|1047.16
#2011-06-28|1055.64
#2011-06-29|1068.28
#2011-06-30|1079.23
#2011-07-01|1085.93
#2011-07-04| .
#2011-07-05|1106.14
#2011-07-06|1107.87
#2011-07-07|1103.59
#2011-07-08|1110.75
#2011-07-11|1098.03
#2011-07-12|1077.75
#2011-07-13|1093.04
#2011-07-14|1083.23
#2011-07-15|1083.55
#2011-07-18|1079.90
#2011-07-19|1069.90
#2011-07-20|1080.79
#2011-07-21|1086.84
#2011-07-22|1111.26
#2011-07-25|1099.65
#2011-07-26|1110.50
#2011-07-27|1107.85
#2011-07-28|1100.87
#2011-07-29|1099.83
#2011-08-01|1116.75
#2011-08-02|1102.23
#2011-08-03|1086.52
#2011-08-04|1066.14
#2011-08-05|1022.78
#2011-08-08| 998.83
#2011-08-09| 974.79
#2011-08-10| 985.20
#2011-08-11| 969.63
#2011-08-12| 969.53
#2011-08-15| 992.06
#2011-08-16| 989.98
#2011-08-17|1001.34
#2011-08-18| 997.79
#2011-08-19| 967.61
#2011-08-22| 958.69
#2011-08-23| 975.02
#2011-08-24| 953.60
#2011-08-25| 959.34
#2011-08-26| 965.22
#2011-08-29| 967.76
#2011-08-30| 985.20
#2011-08-31| 995.15
#2011-09-01| 997.92
#2011-09-02| 983.58
#2011-09-05| .
#2011-09-06| 935.92
#2011-09-07| 950.72
#2011-09-08| 946.36
#2011-09-09| 942.00
#2011-09-12| 915.30
#2011-09-13| 928.70
#2011-09-14| 911.33
#2011-09-15| 923.73
#2011-09-16| 953.49
#2011-09-19| 944.76
#2011-09-20| 929.43
#2011-09-21| 918.31
#2011-09-22| 881.60
#2011-09-23| 875.55
#2011-09-26| 846.52
#2011-09-27| 872.92
#2011-09-28| 879.45
#2011-09-29| 881.96
#2011-09-30| 871.51
#2011-10-03| 845.81
#2011-10-04| 818.15
#2011-10-05| 806.49
#2011-10-06| 825.85
#2011-10-07| 850.04
#2011-10-10| 852.34
#2011-10-11| 880.01
#2011-10-12| 872.33
#2011-10-13| 897.77
#2011-10-14| 883.72
#2011-10-17| 910.12
#2011-10-18| 882.91
#2011-10-19| 881.32
#2011-10-20| 868.85
#2011-10-21| 874.88
#2011-10-24| 897.88
#2011-10-25| 895.15
#2011-10-26| 894.12
#2011-10-27| 945.64
#2011-10-28| 968.98
#2011-10-31| 930.34
#2011-11-01| 904.60
#2011-11-02| 900.78
#2011-11-03| 891.63
#2011-11-04| 910.29
#2011-11-07| 908.66
#2011-11-08| 869.78
#2011-11-09| 889.74
#2011-11-10| 860.34
#2011-11-11| 862.85
#2011-11-14| 882.81
#2011-11-15| 874.29
#2011-11-16| 852.63
#2011-11-17| 856.73
#2011-11-18| 837.71
#2011-11-21| 827.36
#2011-11-22| 824.51
#2011-11-23| 816.97
#2011-11-24| .
#2011-11-25| 799.81
#2011-11-28| 820.40
#2011-11-29| 836.43
#2011-11-30| 840.16
#2011-12-01| 870.16
#2011-12-02| 873.66
#2011-12-05| 882.92
#2011-12-06| 867.16
#2011-12-07| 880.15
#2011-12-08| 881.88
#2011-12-09| 860.64
#2011-12-12| 869.47
#2011-12-13| 861.96
#2011-12-14| 854.07
#2011-12-15| 838.74
#2011-12-16| 847.40
#2011-12-19| 831.23
#2011-12-20| 831.39
#2011-12-21| 840.95
#2011-12-22| 837.35
#2011-12-23| 838.58
#2011-12-26| .
#2011-12-27| 836.65
#2011-12-28| 830.98
#2011-12-29| 833.03
#2011-12-30| 839.52
#2012-01-02| .
#2012-01-03| 846.98
#2012-01-04| 864.44
#2012-01-05| 852.26
#2012-01-06| 842.95
#2012-01-09| 844.25
#2012-01-10| 852.73
#2012-01-11| 860.63
#2012-01-12| 854.04
#2012-01-13| 857.09
#2012-01-16| .
#2012-01-17| 862.85
#2012-01-18| 871.51
#2012-01-19| 890.58
#2012-01-20| 913.99
#2012-01-23| 921.30
#2012-01-24| 908.85
#2012-01-25| 915.73
#2012-01-26| 924.02
#2012-01-27| 921.02
#2012-01-30| 919.74
#2012-01-31| 928.56
#2012-02-01| 936.99
#2012-02-02| 959.86
#2012-02-03| 951.60
#2012-02-06| 967.92
#2012-02-07| 968.66
#2012-02-08| 986.79
#2012-02-09| 993.71
#2012-02-10| 973.11
#2012-02-13| 979.33
#2012-02-14| 980.19
#2012-02-15|1011.99
#2012-02-16| 999.25
#2012-02-17|1007.86
#2012-02-20| .
#2012-02-21|1010.27
#2012-02-22|1019.16
#2012-02-23|1034.89
#2012-02-24|1040.07
#2012-02-27|1032.38
#2012-02-28|1043.96
#2012-02-29|1035.52
#2012-03-01|1020.95
#2012-03-02|1033.95
#2012-03-05|1022.36
#2012-03-06|1008.95
#2012-03-07| 998.26
#2012-03-08|1021.25
#2012-03-09|1025.99
#2012-03-12|1027.56
#2012-03-13|1027.66
#2012-03-14|1035.48
#2012-03-15|1042.66
#2012-03-16|1046.43
#2012-03-19|1045.78
#2012-03-20|1039.22
#2012-03-21|1015.63
#2012-03-22|1025.38
#2012-03-23|1005.30
#2012-03-26| 992.39
#2012-03-27|1018.53
#2012-03-28|1014.43
#2012-03-29|1009.23
#2012-03-30| 995.97
#2012-04-02|1010.47
#2012-04-03|1007.31
#2012-04-04| 986.57
#2012-04-05| 983.27
#2012-04-06| .
#2012-04-09| 972.75
#2012-04-10| 972.08
#2012-04-11| 960.11
#2012-04-12| 964.94
#2012-04-13| 983.65
#2012-04-16| 968.92
#2012-04-17| 959.42
#2012-04-18| 975.71
#2012-04-19| 969.93
#2012-04-20| 967.98
#2012-04-23| 969.87
#2012-04-24| 957.85
#2012-04-25| 964.05
#2012-04-26| 964.14
#2012-04-27| 959.08
#2012-04-30| 965.25
#2012-05-01| 940.30
#2012-05-02| 945.43
#2012-05-03| 942.47
#2012-05-04| 944.18
#2012-05-07| 908.53
#2012-05-08| 913.44
#2012-05-09| 894.32
#2012-05-10| 886.75
#2012-05-11| 873.15
#2012-05-14| 874.34
#2012-05-15| 866.79
#2012-05-16| 847.08
#2012-05-17| 871.66
#2012-05-18| 845.49
#2012-05-21| 845.85
#2012-05-22| 855.26
#2012-05-23| 838.16
#2012-05-24| 839.04
#2012-05-25| 836.73
#2012-05-28| .
#2012-05-29| 850.16
#2012-05-30| 845.09
#2012-05-31| 837.26
#2012-06-01| 823.05
#2012-06-04| 796.10
#2012-06-05| 811.46
#2012-06-06| 831.13
#2012-06-07| 844.15
#2012-06-08| 827.22
#2012-06-11| 850.35
#2012-06-12| 842.40
#2012-06-13| 842.10
#2012-06-14| 847.54
#2012-06-15| 857.56
#2012-06-18| 861.50
#2012-06-19| 859.22
#2012-06-20| 873.62
#2012-06-21| 866.76
#2012-06-22| 865.50
#2012-06-25| 864.94
#2012-06-26| 861.35
#2012-06-27| 870.89
#2012-06-28| 879.71
#2012-06-29| 895.55
#2012-07-02| 901.09
#2012-07-03| 901.83
#2012-07-04| .
#2012-07-05| 900.27
#2012-07-06| 894.57
#2012-07-09| 879.98
#2012-07-10| 868.13
#2012-07-11| 872.02
#2012-07-12| 861.94
#2012-07-13| 861.86
#2012-07-16| 865.96
#2012-07-17| 868.83
#2012-07-18| 862.65
#2012-07-19| 875.65
#2012-07-20| 857.37
#2012-07-23| 841.33
#2012-07-24| 844.80
#2012-07-25| 837.46
#2012-07-26| 857.95
#2012-07-27| 874.83
#2012-07-30| 887.14
#2012-07-31| 892.27
#2012-08-01| 885.73
#2012-08-02| 890.73
#2012-08-03| 877.88
#2012-08-06| 895.88
#2012-08-07| 897.22
#2012-08-08| 898.30
#2012-08-09| 900.35
#2012-08-10| 899.25
#2012-08-13| 897.01
#2012-08-14| 893.44
#2012-08-15| 884.76
#2012-08-16| 891.07
#2012-08-17| 902.29
#2012-08-20| 904.58
#2012-08-21| 906.14
#2012-08-22| 899.39
#2012-08-23| 912.07
#2012-08-24| 895.78
#2012-08-27| 891.34
#2012-08-28| 883.01
#2012-08-29| 884.98
#2012-08-30| 871.17
#2012-08-31| 866.85
#2012-09-03| .
#2012-09-04| 865.59
#2012-09-05| 859.59
#2012-09-06| 860.75
#2012-09-07| 891.90
#2012-09-10| 900.03
#2012-09-11| 900.45
#2012-09-12| 905.35
#2012-09-13| 912.81
#2012-09-14| 941.41
#2012-09-17| 942.70
#2012-09-18| 942.04
#2012-09-19| 962.04
#2012-09-20| 943.57
#2012-09-21| 944.92
#2012-09-24| 945.11
#2012-09-25| 944.86
#2012-09-26| 925.62
#2012-09-27| 933.78
#2012-09-28| 931.36
#2012-10-01| 922.06
#2012-10-02| 921.53
#2012-10-03| 920.37
#2012-10-04| 934.65
#2012-10-05| 936.23
#2012-10-08| 937.43
#2012-10-09| 930.81
#2012-10-10| 915.30
#2012-10-11| 907.86
#2012-10-12| 919.64
#2012-10-15| 914.99
#2012-10-16| 928.46
#2012-10-17| 944.42
#2012-10-18| 961.62
#2012-10-19| 956.17
#2012-10-22| 963.40
#2012-10-23| 959.04
#2012-10-24| 956.68
#2012-10-25| 960.50
#2012-10-26| 959.44
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 961.94
#2012-11-01| 967.53
#2012-11-02| 990.75
#2012-11-05| 989.93
#2012-11-06| 978.36
#2012-11-07| 985.45
#2012-11-08| 966.38
#2012-11-09| 961.64
#2012-11-12| 952.82
#2012-11-13| 942.32
#2012-11-14| 948.92
#2012-11-15| 956.76
#2012-11-16| 976.98
#2012-11-19| 989.94
#2012-11-20| 979.41
#2012-11-21| 978.50
#2012-11-22| .
#2012-11-23|1004.64
#2012-11-26|1009.52
#2012-11-27|1011.18
#2012-11-28| 996.69
#2012-11-29|1005.27
#2012-11-30|1000.00
#2012-12-03|1001.02
#2012-12-04|1012.13
#2012-12-05|1017.90
#2012-12-06|1031.11
#2012-12-07|1036.24
#2012-12-10|1024.39
#2012-12-11|1019.57
#2012-12-12|1034.06
#2012-12-13|1049.05
#2012-12-14|1051.95
#2012-12-17|1057.60
#2012-12-18|1085.82
#2012-12-19|1109.33
#2012-12-20|1108.82
#2012-12-21|1109.26
#2012-12-24|1105.13
#2012-12-25|1134.11
#2012-12-26|1156.36
#2012-12-27|1170.26
#2012-12-28|1179.63
#2012-12-31|1176.24
#2013-01-01|1176.24
#2013-01-02|1187.88
#2013-01-03|1188.01
#2013-01-04|1212.76
#2013-01-07|1194.10
#2013-01-08|1175.11
#2013-01-09|1183.46
#2013-01-10|1178.01
#2013-01-11|1163.34
#2013-01-14|1168.09
#2013-01-15|1186.61
#2013-01-16|1165.82
#2013-01-17|1154.15
#2013-01-18|1166.57
#2013-01-21|1164.15
#2013-01-22|1176.63
#2013-01-23|1147.41
#2013-01-24|1160.62
#2013-01-25|1159.09
#2013-01-28|1174.92
#2013-01-29|1183.03
#2013-01-30|1202.15
#2013-01-31|1212.22
#2013-02-01|1198.06
#2013-02-04|1218.33
#2013-02-05|1190.33
#2013-02-06|1205.13
#2013-02-07|1215.51
#2013-02-08|1213.69
#2013-02-11|1207.23
#2013-02-12|1238.22
#2013-02-13|1215.34
#2013-02-14|1208.49
#2013-02-15|1188.30
#2013-02-18|1201.71
#2013-02-19|1204.68
#2013-02-20|1208.23
#2013-02-21|1195.07
#2013-02-22|1190.44
#2013-02-25|1203.33
#2013-02-26|1216.44
#2013-02-27|1201.66
#2013-02-28|1216.37
#2013-03-01|1228.63
#2013-03-04|1243.65
#2013-03-05|1237.05
#2013-03-06|1250.53
#2013-03-07|1239.41
#2013-03-08|1249.34
#2013-03-11| .
#2013-03-12|1268.50
#2013-03-13|1259.34
#2013-03-14|1274.39
#2013-03-15|1289.00
#2013-03-18|1262.62
#2013-03-19|1279.22
#2013-03-20|1276.45
#2013-03-21|1307.14
#2013-03-22|1294.26
#2013-03-25|1314.48
#2013-03-26|1312.80
#2013-03-27|1329.93
#2013-03-28|1320.83
#2013-03-29| .
#2013-04-01|1280.76
#2013-04-02|1294.97
#2013-04-03|1307.94
#2013-04-04|1300.38
#2013-04-05|1350.02
#2013-04-08|1423.68
#2013-04-09|1408.37
#2013-04-10|1425.47
#2013-04-11|1475.82
#2013-04-12|1485.42
#2013-04-15|1469.00
#2013-04-16|1465.25
#2013-04-17|1492.58
#2013-04-18|1483.38
#2013-04-19|1475.04
#2013-04-22|1506.24
#2013-04-23|1509.55
#2013-04-24|1522.98
#2013-04-25|1526.87
#2013-04-26|1541.20
#2013-04-29|1534.49
#2013-04-30|1582.08
#2013-05-01|1564.74
#2013-05-02|1540.18
#2013-05-03|1531.02
#2013-05-06|1533.03
#2013-05-07|1567.46
#2013-05-08|1567.56
#2013-05-09|1561.18
#2013-05-10|1574.68
#2013-05-13|1644.31
#2013-05-14|1616.89
#2013-05-15|1586.72
#2013-05-16|1586.63
#2013-05-17|1621.54
#2013-05-20|1654.72
#2013-05-21|1625.45
#2013-05-22|1605.97
#2013-05-23|1495.83
#2013-05-24|1507.66
#2013-05-27|1483.90
#2013-05-28|1486.76
#2013-05-29|1512.73
#2013-05-30|1455.49
#2013-05-31|1436.98
#2013-06-03|1363.91
#2013-06-04|1448.84
#2013-06-05|1411.64
#2013-06-06|1366.93
#2013-06-07|1381.87
#2013-06-10|1427.49
#2013-06-11|1435.43
#2013-06-12|1444.85
#2013-06-13|1389.28
#2013-06-14|1391.53
#2013-06-17|1409.23
#2013-06-18|1414.70
#2013-06-19|1425.92
#2013-06-20|1358.13
#2013-06-21|1351.64
#2013-06-24|1344.49
#2013-06-25|1320.39
#2013-06-26|1302.91
#2013-06-27|1323.10
#2013-06-28|1367.35
#2013-07-01|1399.56
#2013-07-02|1422.84
#2013-07-03|1429.63
#2013-07-04|1448.36
#2013-07-05|1458.94
#2013-07-08|1442.38
#2013-07-09|1471.50
#2013-07-10|1471.96
#2013-07-11|1505.56
#2013-07-12|1490.28
#2013-07-15|1486.29
#2013-07-16|1507.63
#2013-07-17|1487.75
#2013-07-18|1478.82
#2013-07-19|1483.44
#2013-07-22|1492.51
#2013-07-23|1490.36
#2013-07-24|1495.19
#2013-07-25|1472.28
#2013-07-26|1445.37
#2013-07-29|1379.80
#2013-07-30|1416.89
#2013-07-31|1410.26
#2013-08-01|1432.07
#2013-08-02|1476.19
#2013-08-05|1466.13
#2013-08-06|1472.14
#2013-08-07|1440.37
#2013-08-08|1434.77
#2013-08-09|1420.25
#2013-08-12|1389.35
#2013-08-13|1392.19
#2013-08-14|1412.19
#2013-08-15|1391.62
#2013-08-16|1394.23
#2013-08-19|1393.07
#2013-08-20|1369.42
#2013-08-21|1359.88
#2013-08-22|1348.05
#2013-08-23|1370.20
#2013-08-26|1362.60
#2013-08-27|1364.15
#2013-08-28|1324.56
#2013-08-29|1319.87
#2013-08-30|1321.24
#2013-09-02|1345.18
#2013-09-03|1388.79
#2013-09-04|1409.93
#2013-09-05|1411.12
#2013-09-06|1404.07
#2013-09-09|1429.87
#2013-09-10|1457.00
#2013-09-11|1471.20
#2013-09-12|1470.47
#2013-09-13|1473.30
#2013-09-16|1483.46
#2013-09-17|1482.86
#2013-09-18|1522.04
#2013-09-19|1549.73
#2013-09-20|1548.63
#2013-09-23|1557.82
#2013-09-24|1551.08
#2013-09-25|1536.40
#2013-09-26|1541.21
#2013-09-27|1546.97
#2013-09-30|1508.09
#2013-10-01|1507.12
#2013-10-02|1485.89
#2013-10-03|1484.57
#2013-10-04|1466.65
#2013-10-07|1428.18
#2013-10-08|1448.63
#2013-10-09|1479.16
#2013-10-10|1471.77
#2013-10-11|1502.17
#2013-10-14|1504.11
#2013-10-15|1497.79
#2013-10-16|1485.08
#2013-10-17|1510.19
#2013-10-18|1507.27
#2013-10-21|1518.77
#2013-10-22|1524.39
#2013-10-23|1515.19
#2013-10-24|1515.72
#2013-10-25|1496.79
#2013-10-28|1511.57
#2013-10-29|1500.10
#2013-10-30|1525.85
#2013-10-31|1499.28
#2013-11-01|1467.70
#2013-11-04|1470.39
#2013-11-05|1486.08
#2013-11-06|1498.64
#2013-11-07|1478.65
#2013-11-08|1460.92
#2013-11-11|1455.99
#2013-11-12|1483.89
#2013-11-13|1493.01
#2013-11-14|1508.85
#2013-11-15|1559.67
#2013-11-18|1589.57
#2013-11-19|1587.22
#2013-11-20|1591.89
#2013-11-21|1590.79
#2013-11-22|1608.71
#2013-11-25|1600.89
#2013-11-26|1593.51
#2013-11-27|1572.23
#2013-11-28|1591.63
#2013-11-29|1582.44
#2013-12-02|1579.13
#2013-12-03|1584.66
#2013-12-04|1549.46
#2013-12-05|1551.71
#2013-12-06|1547.88
#2013-12-09|1564.84
#2013-12-10|1569.07
#2013-12-11|1558.42
#2013-12-12|1535.01
#2013-12-13|1533.07
#2013-12-16|1507.51
#2013-12-17|1507.86
#2013-12-18|1513.48
#2013-12-19|1515.34
#2013-12-20|1519.24
#2013-12-23|1521.29
#2013-12-24|1515.59
#2013-12-25|1525.00
#2013-12-26|1564.95
#2013-12-27|1570.19
#2013-12-30|1569.38
#2013-12-31|1568.19
#2014-01-01|1568.19
#2014-01-02|1570.00
#2014-01-03|1571.61
#2014-01-06|1558.16
#2014-01-07|1539.98
#2014-01-08|1566.42
#2014-01-09|1550.18
#2014-01-10|1557.40
#2014-01-13|1566.76
#2014-01-14|1519.04
#2014-01-15|1531.44
#2014-01-16|1523.73
#2014-01-17|1522.36
#2014-01-20|1518.39
#2014-01-21|1512.76
#2014-01-22|1526.84
#2014-01-23|1519.95
#2014-01-24|1510.52
#2014-01-27|1460.77
#2014-01-28|1450.34
#2014-01-29|1502.40
#2014-01-30|1452.84
#2014-01-31|1443.35
#2014-02-03|1403.24
#2014-02-04|1345.21
#2014-02-05|1366.29
#2014-02-06|1360.00
#2014-02-07|1398.43
#2014-02-10|1413.83
#2014-02-11|1415.37
#2014-02-12|1413.99
#2014-02-13|1405.49
#2014-02-14|1379.25
#2014-02-17|1397.47
#2014-02-18|1431.25
#2014-02-19|1417.15
#2014-02-20|1381.30
#2014-02-21|1410.58
#2014-02-24|1400.00
#2014-02-25|1414.43
#2014-02-26|1395.55
#2014-02-27|1379.94
#2014-02-28|1373.41
#2014-03-03|1368.22
#2014-03-04|1363.98
#2014-03-05|1374.73
#2014-03-06|1391.17
#2014-03-07|1395.20
#2014-03-10|1385.85
#2014-03-11|1389.20
#2014-03-12|1362.56
#2014-03-13|1362.16
#2014-03-14|1332.78
#2014-03-17|1312.06
#2014-03-18|1329.55
#2014-03-19|1318.86
#2014-03-20|1293.89
#2014-03-21|1297.33
#2014-03-24|1327.72
#2014-03-25|1308.59
#2014-03-26|1311.96
#2014-03-27|1302.08
#2014-03-28|1322.69
#2014-03-31|1338.30
#2014-04-01|1337.40
#2014-04-02|1365.69
#2014-04-03|1373.58
#2014-04-04|1392.40
#2014-04-07|1362.94
#2014-04-08|1343.39
#2014-04-09|1320.97
#2014-04-10|1320.99
#2014-04-11|1324.57
#2014-04-14|1320.00
#2014-04-15|1303.64
#2014-04-16|1346.10
#2014-04-17|1347.45
#2014-04-18|1355.80
#2014-04-21|1353.21
#2014-04-22|1333.04
#2014-04-23|1346.64
#2014-04-24|1337.56
#2014-04-25|1340.99
#2014-04-28|1318.88
#2014-04-29|1323.41
#2014-04-30|1304.88
#2014-05-01|1343.23
#2014-05-02|1353.93
#2014-05-05|1352.69
#2014-05-06|1358.52
#2014-05-07|1316.97
#2014-05-08|1328.80
#2014-05-09|1337.66
#2014-05-12|1330.69
#2014-05-13|1360.25
#2014-05-14|1381.77
#2014-05-15|1365.99
#2014-05-16|1342.90
#2014-05-19|1332.07
#2014-05-20|1330.12
#2014-05-21|1321.31
#2014-05-22|1356.17
#2014-05-23|1364.47
#2014-05-26|1390.43
#2014-05-27|1387.87
#2014-05-28|1404.14
#2014-05-29|1415.01
#2014-05-30|1403.72
#2014-06-02|1418.54
#2014-06-03|1430.99
#2014-06-04|1440.05
#2014-06-05|1437.22
#2014-06-06|1441.37
#2014-06-09|1442.00
#2014-06-10|1426.64
#2014-06-11|1442.47
#2014-06-12|1443.27
#2014-06-13|1451.20
#2014-06-16|1445.91
#2014-06-17|1439.06
#2014-06-18|1454.76
#2014-06-19|1486.14
#2014-06-20|1488.10
#2014-06-23|1482.26
#2014-06-24|1482.78
#2014-06-25|1474.56
#2014-06-26|1482.80
#2014-06-27|1477.46
#2014-06-30|1494.57
#2014-07-01|1500.54
#2014-07-02|1512.06
#2014-07-03|1506.40
#2014-07-04|1517.06
#2014-07-07|1522.92
#2014-07-08|1503.09
#2014-07-09|1481.43
#2014-07-10|1467.14
#2014-07-11|1450.33
#2014-07-14|1451.58
#2014-07-15|1466.83
#2014-07-16|1461.01
#2014-07-17|1453.68
#2014-07-18|1444.51
#2014-07-21|1445.17
#2014-07-22|1448.46
#2014-07-23|1442.89
#2014-07-24|1441.81
#2014-07-25|1463.75
#2014-07-28|1473.67
#2014-07-29|1477.12
#2014-07-30|1469.16
#2014-07-31|1484.57
#2014-08-01|1474.70
#2014-08-04|1466.72
#2014-08-05|1447.91
#2014-08-06|1438.57
#2014-08-07|1455.23
#2014-08-08|1424.31
#2014-08-11|1450.04
#2014-08-12|1450.50
#2014-08-13|1462.42
#2014-08-14|1462.83
#2014-08-15|1466.32
#2014-08-18|1463.32
#2014-08-19|1467.08
#2014-08-20|1453.13
#2014-08-21|1477.13
#2014-08-22|1473.96
#2014-08-25|1480.18
#2014-08-26|1466.02
#2014-08-27|1468.60
#2014-08-28|1462.37
#2014-08-29|1459.74
#2014-09-01|1452.51
#2014-09-02|1469.12
#2014-09-03|1492.41
#2014-09-04|1482.58
#2014-09-05|1476.85
#2014-09-08|1480.62
#2014-09-09|1469.79
#2014-09-10|1456.51
#2014-09-11|1463.40
#2014-09-12|1454.71
#2014-09-15|1450.17
#2014-09-16|1441.54
#2014-09-17|1434.33
#2014-09-18|1429.18
#2014-09-19|1438.21
#2014-09-22|1430.02
#2014-09-23|1430.81
#2014-09-24|1420.18
#2014-09-25|1433.47
#2014-09-26|1414.77
#2014-09-29|1403.04
#2014-09-30|1378.09
#2014-10-01|1363.00
#2014-10-02|1344.69
#2014-10-03|1331.66
#2014-10-06|1357.18
#2014-10-07|1347.65
#2014-10-08|1340.00
#2014-10-09|1335.40
#2014-10-10|1317.78
#2014-10-13|1325.74
#2014-10-14|1302.56
#2014-10-15|1312.86
#2014-10-16|1288.18
#2014-10-17|1276.88
#2014-10-20|1307.95
#2014-10-21|1299.46
#2014-10-22|1317.46
#2014-10-23|1296.14
#2014-10-24|1301.58
#2014-10-27|1295.99
#2014-10-28|1297.43
#2014-10-29|1322.44
#2014-10-30|1317.67
#2014-10-31|1378.93
#2014-11-03|1358.95
#2014-11-04|1456.77
#2014-11-05|1436.55
#2014-11-06|1413.49
#2014-11-07|1414.71
#2014-11-10|1428.10
#2014-11-11|1419.84
#2014-11-12|1435.19
#2014-11-13|1446.64
#2014-11-14|1447.39
#2014-11-17|1396.50
#2014-11-18|1407.71
#2014-11-19|1392.81
#2014-11-20|1370.05
#2014-11-21|1383.52
#2014-11-24|1379.91
#2014-11-25|1381.99
#2014-11-26|1388.96
#2014-11-27|1372.80
#2014-11-28|1378.70
#2014-12-01|1377.67
#2014-12-02|1379.56
#2014-12-03|1391.95
#2014-12-04|1408.01
#2014-12-05|1407.82
#2014-12-08|1421.50
#2014-12-09|1403.43
#2014-12-10|1388.08
#2014-12-11|1369.51
#2014-12-12|1369.14
#2014-12-15|1346.68
#2014-12-16|1330.13
#2014-12-17|1323.58
#2014-12-18|1330.29
#2014-12-19|1361.55
#2014-12-22|1366.40
#2014-12-23|1358.26
#2014-12-24|1359.78
#2014-12-25|1353.20
#2014-12-26|1363.40
#2014-12-29|1361.63
#2014-12-30|1351.65
#2014-12-31|1348.22
#2015-01-01|1348.22
#2015-01-02|1347.39
#2015-01-05|1349.25
#2015-01-06|1324.59
#2015-01-07|1311.95
#2015-01-08|1309.73
#2015-01-09|1314.38
#2015-01-12|1319.52
#2015-01-13|1311.88
#2015-01-14|1306.42
#2015-01-15|1312.90
#2015-01-16|1291.07
#2015-01-19|1281.15
#2015-01-20|1303.38
#2015-01-21|1299.52
#2015-01-22|1302.36
#2015-01-23|1312.57
#2015-01-26|1303.25
#2015-01-27|1324.27
#2015-01-28|1321.35
#2015-01-29|1307.35
#2015-01-30|1304.40
#2015-02-02|1295.30
#2015-02-03|1279.54
#2015-02-04|1306.09
#2015-02-05|1308.91
#2015-02-06|1314.40
#2015-02-09|1323.62
#2015-02-10|1319.08
#2015-02-11|1308.96
#2015-02-12|1337.32
#2015-02-13|1356.35
#2015-02-16|1376.56
#2015-02-17|1370.38
#2015-02-18|1385.50
#2015-02-19|1400.39
#2015-02-20|1410.70
#2015-02-23|1401.40
#2015-02-24|1405.75
#2015-02-25|1408.39
#2015-02-26|1422.02
#2015-02-27|1434.86
#2015-03-02|1415.05
#2015-03-03|1413.93
#2015-03-04|1401.56
#2015-03-05|1394.44
#2015-03-06|1404.48
#2015-03-09|1397.98
#2015-03-10|1394.03
#2015-03-11|1395.14
#2015-03-12|1410.87
#2015-03-13|1422.10
#2015-03-16|1420.93
#2015-03-17|1436.22
#2015-03-18|1452.14
#2015-03-19|1443.38
#2015-03-20|1456.68
#2015-03-23|1477.33
#2015-03-24|1467.87
#2015-03-25|1472.18
#2015-03-26|1451.46
#2015-03-27|1440.27
#2015-03-30|1469.17
#2015-03-31|1464.78
#2015-04-01|1460.96
#2015-04-02|1478.91
#2015-04-03|1495.88
#2015-04-06|1490.02
#2015-04-07|1492.79
#2015-04-08|1547.95
#2015-04-09|1583.19
#2015-04-10|1604.64
#2015-04-13|1687.67
#2015-04-14|1678.82
#2015-04-15|1663.41
#2015-04-16|1679.48
#2015-04-17|1666.71
#2015-04-20|1630.12
#2015-04-21|1680.37
#2015-04-22|1727.84
#2015-04-23|1739.74
#2015-04-24|1739.02
#2015-04-27|1760.40
#2015-04-28|1764.76
#2015-04-29|1765.32
#2015-04-30|1731.92
#2015-05-01|1720.01
#2015-05-04|1714.06
#2015-05-05|1709.84
#2015-05-06|1708.12
#2015-05-07|1694.61
#2015-05-08|1712.61
#2015-05-11|1735.11
#2015-05-12|1724.62
#2015-05-13|1718.07
#2015-05-14|1700.08
#2015-05-15|1739.01
#2015-05-18|1737.27
#2015-05-19|1748.32
#2015-05-20|1746.55
#2015-05-21|1706.15
#2015-05-22|1715.01
#2015-05-25|1724.27
#2015-05-26|1732.06
#2015-05-27|1715.21
#2015-05-28|1713.75
#2015-05-29|1708.84
#2015-06-01|1719.16
#2015-06-02|1697.26
#2015-06-03|1692.17
#2015-06-04|1698.39
#2015-06-05|1669.12
#2015-06-08|1677.38
#2015-06-09|1655.01
#2015-06-10|1653.54
#2015-06-11|1656.08
#2015-06-12|1673.13
#2015-06-15|1655.21
#2015-06-16|1633.66
#2015-06-17|1627.78
#2015-06-18|1623.36
#2015-06-19|1638.39
#2015-06-22|1644.15
#2015-06-23|1666.14
#2015-06-24|1668.28
#2015-06-25|1665.24
#2015-06-26|1666.65
#2015-06-29|1628.76
#2015-06-30|1633.44
#2015-07-01|1654.24
#2015-07-02|1650.55
#2015-07-03|1652.23
#2015-07-06|1580.88
#2015-07-07|1560.87
#2015-07-08|1486.81
#2015-07-09|1545.95
#2015-07-10|1553.53
#2015-07-13|1567.15
#2015-07-14|1587.59
#2015-07-15|1565.61
#2015-07-16|1577.65
#2015-07-17|1587.23
#2015-07-20|1578.85
#2015-07-21|1584.62
#2015-07-22|1556.22
#2015-07-23|1563.96
#2015-07-24|1554.14
#2015-07-27|1515.23
#2015-07-28|1513.29
#2015-07-29|1513.01
#2015-07-30|1535.02
#2015-07-31|1549.23
#2015-08-03|1532.40
#2015-08-04|1541.50
#2015-08-05|1533.86
#2015-08-06|1531.91
#2015-08-07|1549.03
#2015-08-10|1563.11
#2015-08-11|1555.35
#2015-08-12|1530.98
#2015-08-13|1518.91
#2015-08-14|1519.35
#2015-08-17|1513.82
#2015-08-18|1510.55
#2015-08-19|1493.16
#2015-08-20|1471.61
#2015-08-21|1434.48
#2015-08-24|1368.55
#2015-08-25|1333.01
#2015-08-26|1378.60
#2015-08-27|1396.19
#2015-08-28|1419.81
#2015-08-31|1404.68
#2015-09-01|1375.30
#2015-09-02|1357.84
#2015-09-03|1356.74
#2015-09-04|1340.44
#2015-09-07|1329.46
#2015-09-08|1323.42
#2015-09-09|1399.12
#2015-09-10|1385.24
#2015-09-11|1402.67
#2015-09-14|1389.93
#2015-09-15|1369.72
#2015-09-16|1374.85
#2015-09-17|1398.25
#2015-09-18|1390.32
#2015-09-21|1378.34
#2015-09-22|1382.79
#2015-09-23|1367.61
#2015-09-24|1350.23
#2015-09-25|1361.04
#2015-09-28|1354.12
#2015-09-29|1310.00
#2015-09-30|1337.01
#2015-10-01|1370.64
#2015-10-02|1385.78
#2015-10-05|1396.52
#2015-10-06|1395.66
#2015-10-07|1432.78
#2015-10-08|1429.43
#2015-10-09|1441.26
#2015-10-12|1460.35
#2015-10-13|1444.64
#2015-10-14|1430.53
#2015-10-15|1469.15
#2015-10-16|1483.36
#2015-10-19|1474.56
#2015-10-20|1467.22
#2015-10-21|1484.77
#2015-10-22|1466.91
#2015-10-23|1491.08
#2015-10-26|1495.16
#2015-10-27|1486.92
#2015-10-28|1487.03
#2015-10-29|1468.69
#2015-10-30|1468.63
#2015-11-02|1445.70
#2015-11-03|1448.13
#2015-11-04|1466.89
#2015-11-05|1478.65
#2015-11-06|1469.10
#2015-11-09|1484.87
#2015-11-10|1477.64
#2015-11-11|1475.46
#2015-11-12|1475.43
#2015-11-13|1458.52
#2015-11-16|1438.33
#2015-11-17|1448.00
#2015-11-18|1443.37
#2015-11-19|1462.64
#2015-11-20|1465.12
#2015-11-23|1456.80
#2015-11-24|1467.46
#2015-11-25|1447.38
#2015-11-26|1452.09
#2015-11-27|1432.62
#2015-11-30|1410.32
#2015-12-01|1430.43
#2015-12-02|1432.54
#2015-12-03|1432.86
#2015-12-04|1414.38
#2015-12-07|1415.78
#2015-12-08|1411.41
#2015-12-09|1408.73
#2015-12-10|1397.78
#2015-12-11|1395.87
#2015-12-14|1387.14
#2015-12-15|1372.94
#2015-12-16|1408.65
#2015-12-17|1415.10
#2015-12-18|1398.47
#2015-12-21|1403.30
#2015-12-22|1401.44
#2015-12-23|1406.53
#2015-12-24|1404.07
#2015-12-25|1398.63
#2015-12-28|1405.33
#2015-12-29|1403.98
#2015-12-30|1398.69
#2015-12-31|1399.99
#2016-01-01|1399.99
#2016-01-04|1365.69
#2016-01-05|1363.32
#2016-01-06|1356.55
#2016-01-07|1318.34
#2016-01-08|1316.45
#2016-01-11|1303.60
#2016-01-12|1265.91
#2016-01-13|1293.97
#2016-01-14|1273.91
#2016-01-15|1261.14
#2016-01-18|1239.61
#2016-01-19|1250.73
#2016-01-20|1209.08
#2016-01-21|1162.36
#2016-01-22|1214.88
#2016-01-25|1241.54
#2016-01-26|1204.41
#2016-01-27|1230.92
#2016-01-28|1224.75
#2016-01-29|1271.36
#2016-02-01|1310.94
#2016-02-02|1299.10
#2016-02-03|1259.68
#2016-02-04|1261.96
#2016-02-05|1246.53
#2016-02-08|1249.20
#2016-02-09|1202.50
#2016-02-10|1173.41
#2016-02-11|1174.10
#2016-02-12|1099.92
#2016-02-15|1167.15
#2016-02-16|1189.49
#2016-02-17|1175.78
#2016-02-18|1203.35
#2016-02-19|1198.75
#2016-02-22|1209.16
#2016-02-23|1205.56
#2016-02-24|1207.96
#2016-02-25|1211.73
#2016-02-26|1214.38
#2016-02-29|1204.93
#2016-03-01|1209.24
#2016-03-02|1252.56
#2016-03-03|1273.45
#2016-03-04|1287.66
#2016-03-07|1285.25
#2016-03-08|1279.25
#2016-03-09|1255.49
#2016-03-10|1268.70
#2016-03-11|1281.62
#2016-03-14|1295.24
#2016-03-15|1289.11
#2016-03-16|1274.55
#2016-03-17|1302.49
#2016-03-18|1301.16
#2016-03-21|1312.99
#2016-03-22|1329.78
#2016-03-23|1312.57
#2016-03-24|1298.70
#2016-03-25|1307.32
#2016-03-28|1305.26
#2016-03-29|1309.12
#2016-03-30|1314.95
#2016-03-31|1309.57
#2016-04-01|1272.44
#2016-04-04|1274.23
#2016-04-05|1250.27
#2016-04-06|1253.18
#2016-04-07|1275.96
#2016-04-08|1282.64
#2016-04-11|1279.12
#2016-04-12|1301.65
#2016-04-13|1325.66
#2016-04-14|1351.56
#2016-04-15|1344.90
#2016-04-18|1309.40
#2016-04-19|1339.52
#2016-04-20|1348.16
#2016-04-21|1378.28
#2016-04-22|1384.02
#2016-04-25|1373.58
#2016-04-26|1359.31
#2016-04-27|1358.03
#2016-04-28|1326.41
#2016-04-29|1334.20
#2016-05-02|1303.96
#2016-05-03|1292.40
#2016-05-04|1282.18
#2016-05-05|1279.98
#2016-05-06|1270.02
#2016-05-09|1262.55
#2016-05-10|1285.02
#2016-05-11|1278.66
#2016-05-12|1277.01
#2016-05-13|1250.02
#2016-05-16|1253.26
#2016-05-17|1267.70
#2016-05-18|1254.78
#2016-05-19|1247.44
#2016-05-20|1249.10
#2016-05-23|1255.38
#2016-05-24|1240.58
#2016-05-25|1250.64
#2016-05-26|1243.67
#2016-05-27|1252.84
#2016-05-30|1248.23
#2016-05-31|1269.59
#2016-06-01|1265.75
#2016-06-02|1255.26
#2016-06-03|1268.35
#2016-06-06|1252.52
#2016-06-07|1264.03
#2016-06-08|1268.25
#2016-06-09|1258.54
#2016-06-10|1239.89
#2016-06-13|1203.39
#2016-06-14|1196.50
#2016-06-15|1199.46
#2016-06-16|1181.35
#2016-06-17|1187.91
#2016-06-20|1219.36
#2016-06-21|1226.17
#2016-06-22|1228.33
#2016-06-23|1234.27
#2016-06-24|1177.42
#2016-06-27|1164.44
#2016-06-28|1148.39
#2016-06-29|1173.11
#2016-06-30|1184.27
#2016-07-01|1194.56
#2016-07-04|1201.60
#2016-07-05|1201.39
#2016-07-06|1171.11
#2016-07-07|1170.83
#2016-07-08|1162.16
#2016-07-11|1188.76
#2016-07-12|1214.70
#2016-07-13|1234.02
#2016-07-14|1232.61
#2016-07-15|1248.91
#2016-07-18|1250.82
#2016-07-19|1244.47
#2016-07-20|1240.35
#2016-07-21|1259.35
#2016-07-22|1253.03
#2016-07-25|1258.66
#2016-07-26|1250.00
#2016-07-27|1257.31
#2016-07-28|1248.98
#2016-07-29|1289.22
#2016-08-01|1282.12
#2016-08-02|1271.62
#2016-08-03|1236.51
#2016-08-04|1267.12
#2016-08-05|1272.38
#2016-08-08|1293.66
#2016-08-09|1307.76
#2016-08-10|1305.40
#2016-08-11|1312.80
#2016-08-12|1326.33
#2016-08-15|1328.35
#2016-08-16|1320.20
#2016-08-17|1321.87
#2016-08-18|1312.95
#2016-08-19|1310.85
#2016-08-22|1312.81
#2016-08-23|1299.45
#2016-08-24|1298.44
#2016-08-25|1301.23
#2016-08-26|1287.34
#2016-08-29|1294.64
#2016-08-30|1297.09
#2016-08-31|1307.23
#2016-09-01|1319.89
#2016-09-02|1321.40
#2016-09-05|1332.71
#2016-09-06|1352.33
#2016-09-07|1349.75
#2016-09-08|1347.19
#2016-09-09|1356.25
#2016-09-12|1327.37
#2016-09-13|1314.45
#2016-09-14|1308.26
#2016-09-15|1302.31
#2016-09-16|1310.17
#2016-09-19|1315.19
#2016-09-20|1318.89
#2016-09-21|1360.70
#2016-09-22|1361.37
#2016-09-23|1344.01
#2016-09-26|1335.50
#2016-09-27|1344.37
#2016-09-28|1315.26
#2016-09-29|1327.01
#2016-09-30|1304.87
#2016-10-03|1309.18
#2016-10-04|1307.60
#2016-10-05|1305.97
#2016-10-06|1309.33
#2016-10-07|1311.93
#2016-10-10|1309.38
#2016-10-11|1299.60
#2016-10-12|1285.97
#2016-10-13|1279.90
#2016-10-14|1286.21
#2016-10-17|1287.47
#2016-10-18|1295.60
#2016-10-19|1305.62
#2016-10-20|1312.52
#2016-10-21|1306.02
#2016-10-24|1304.30
#2016-10-25|1310.95
#2016-10-26|1310.99
#2016-10-27|1323.74
#2016-10-28|1338.32
#2016-10-31|1341.89
#2016-11-01|1343.78
#2016-11-02|1330.95
#2016-11-03|1329.27
#2016-11-04|1316.59
#2016-11-07|1316.78
#2016-11-08|1318.57
#2016-11-09|1272.19
#2016-11-10|1327.02
#2016-11-11|1342.31
#2016-11-14|1350.02
#2016-11-15|1346.22
#2016-11-16|1354.36
#2016-11-17|1348.85
#2016-11-18|1341.35
#2016-11-21|1344.23
#2016-11-22|1345.19
#2016-11-23|1332.59
#2016-11-24|1339.26
#2016-11-25|1340.47
#2016-11-28|1352.11
#2016-11-29|1339.77
#2016-11-30|1334.70
#2016-12-01|1347.90
#2016-12-02|1365.73
#2016-12-05|1341.91
#2016-12-06|1361.43
#2016-12-07|1377.79
#2016-12-08|1403.47
#2016-12-09|1407.86
#2016-12-12|1395.84
#2016-12-13|1394.66
#2016-12-14|1396.48
#2016-12-15|1362.59
#2016-12-16|1362.54
#2016-12-19|1360.83
#2016-12-20|1348.16
#2016-12-21|1345.03
#2016-12-22|1340.24
#2016-12-23|1340.55
#2016-12-26|1335.79
#2016-12-27|1333.39
#2016-12-28|1330.09
#2016-12-29|1324.88
#2016-12-30|1325.28
#2017-01-02|1325.28
#2017-01-03|1317.42
#2017-01-04|1351.30
#2017-01-05|1372.20
#2017-01-06|1356.21
#2017-01-09|1354.46
#2017-01-10|1355.66
#2017-01-11|1354.29
#2017-01-12|1368.13
#2017-01-13|1369.65
#2017-01-16|1360.70
#2017-01-17|1358.67
#2017-01-18|1369.60
#2017-01-19|1359.46
#2017-01-20|1358.80
#2017-01-23|1357.37
#2017-01-24|1341.51
#2017-01-25|1344.16
#2017-01-26|1366.96
#2017-01-27|1362.67
#2017-01-30|1371.78
#2017-01-31|1369.47
#2017-02-01|1370.39
#2017-02-02|1365.69
#2017-02-03|1364.69
#2017-02-06|1375.06
#2017-02-07|1373.94
#2017-02-08|1392.90
#2017-02-09|1381.46
#2017-02-10|1397.42
#2017-02-13|1401.32
#2017-02-14|1390.94
#2017-02-15|1405.92
#2017-02-16|1416.54
#2017-02-17|1413.14
#2017-02-20|1412.48
#2017-02-21|1415.69
#2017-02-22|1419.50
#2017-02-23|1419.82
#2017-02-24|1417.43
#2017-02-27|1401.20
#2017-02-28|1403.96
#2017-03-01|1397.20
#2017-03-02|1403.98
#2017-03-03|1390.82
#2017-03-06|1392.18
#2017-03-07|1391.95
#2017-03-08|1376.94
#2017-03-09|1376.29
#2017-03-10|1393.11
#2017-03-13|1400.44
#2017-03-14|1398.90
#2017-03-15|1403.79
#2017-03-16|1432.71
#2017-03-17|1430.87
#2017-03-20|1436.93
#2017-03-21|1430.37
#2017-03-22|1403.54
#2017-03-23|1404.85
#2017-03-24|1414.36
#2017-03-27|1394.16
#2017-03-28|1410.90
#2017-03-29|1392.31
#2017-03-30|1378.00
#2017-03-31|1369.78
#2017-04-03|1377.04
#2017-04-04|1369.02
#2017-04-05|1359.24
#2017-04-06|1343.61
#2017-04-07|1356.08
#2017-04-10|1358.89
#2017-04-11|1361.68
#2017-04-12|1351.05
#2017-04-13|1350.24
#2017-04-14|1348.83
#2017-04-17|1365.14
#2017-04-18|1365.93
#2017-04-19|1361.43
#2017-04-20|1364.37
#2017-04-21|1373.05
#2017-04-24|1372.47
#2017-04-25|1384.71
#2017-04-26|1395.24
#2017-04-27|1394.13
#2017-04-28|1368.44
#2017-05-01|1367.03
#2017-05-02|1379.17
#2017-05-03|1377.67
#2017-05-04|1373.96
#2017-05-05|1372.31
#2017-05-08|1396.56
#2017-05-09|1389.25
#2017-05-10|1384.96
#2017-05-11|1395.49
#2017-05-12|1394.01
#2017-05-15|1397.09
#2017-05-16|1403.81
#2017-05-17|1408.37
#2017-05-18|1388.16
#2017-05-19|1394.97
#2017-05-22|1411.56
#2017-05-23|1410.17
#2017-05-24|1411.36
#2017-05-25|1423.42
#2017-05-26|1424.14
#2017-05-29|1415.89
#2017-05-30|1421.89
#2017-05-31|1416.65
#2017-06-01|1419.59
#2017-06-02|1467.22
#2017-06-05|1455.72
#2017-06-06|1456.89
#2017-06-07|1464.45
#2017-06-08|1456.66
#2017-06-09|1459.30
#2017-06-12|1452.67
#2017-06-13|1459.40
#2017-06-14|1465.63
#2017-06-15|1438.91
#2017-06-16|1449.96
#2017-06-19|1455.82
#2017-06-20|1453.18
#2017-06-21|1443.59
#2017-06-22|1446.44
#2017-06-23|1455.72
#2017-06-26|1452.84
#2017-06-27|1446.86
#2017-06-28|1445.95
#2017-06-29|1465.89
#2017-06-30|1450.38
#2017-07-03|1446.82
#2017-07-04|1444.21
#2017-07-05|1450.07
#2017-07-06|1446.72
#2017-07-07|1427.78
#2017-07-10|1433.23
#2017-07-11|1440.36
#2017-07-12|1444.20
#2017-07-13|1450.00
#2017-07-14|1460.40
#2017-07-17|1463.15
#2017-07-18|1469.83
#2017-07-19|1467.99
#2017-07-20|1490.47
#2017-07-21|1494.75
#2017-07-24|1489.84
#2017-07-25|1483.32
#2017-07-26|1481.87
#2017-07-27|1494.62
#2017-07-28|1480.69
#2017-07-31|1489.01
#2017-08-01|1508.42
#2017-08-02|1508.46
#2017-08-03|1500.96
#2017-08-04|1497.65
#2017-08-07|1503.99
#2017-08-08|1506.31
#2017-08-09|1497.59
#2017-08-10|1481.41
#2017-08-11|1470.80
#2017-08-14|1461.66
#2017-08-15|1461.91
#2017-08-16|1458.97
#2017-08-17|1462.27
#2017-08-18|1454.28
#2017-08-21|1446.16
#2017-08-22|1441.61
#2017-08-23|1444.01
#2017-08-24|1432.17
#2017-08-25|1445.30
#2017-08-28|1450.20
#2017-08-29|1443.18
#2017-08-30|1435.97
#2017-08-31|1440.05
#2017-09-01|1439.58
#2017-09-04|1428.07
#2017-09-05|1420.07
#2017-09-06|1407.00
#2017-09-07|1418.53
#2017-09-08|1414.91
#2017-09-11|1419.02
#2017-09-12|1425.25
#2017-09-13|1423.80
#2017-09-14|1423.32
#2017-09-15|1428.70
#2017-09-18|1443.27
#2017-09-19|1462.70
#2017-09-20|1470.47
#2017-09-21|1458.42
#2017-09-22|1458.01
#2017-09-25|1455.91
#2017-09-26|1450.30
#2017-09-27|1439.03
#2017-09-28|1439.84
#2017-09-29|1447.76
#2017-10-02|1447.83
#2017-10-03|1458.98
#2017-10-04|1463.96
#2017-10-05|1463.25
#2017-10-06|1469.93
#2017-10-09|1476.48
#2017-10-10|1487.24
#2017-10-11|1478.13
#2017-10-12|1497.60
#2017-10-13|1514.87
#2017-10-16|1534.36
#2017-10-17|1520.14
#2017-10-18|1511.78
#2017-10-19|1509.37
#2017-10-20|1500.47
#2017-10-23|1500.89
#2017-10-24|1495.12
#2017-10-25|1496.44
#2017-10-26|1501.41
#2017-10-27|1506.97
#2017-10-30|1506.84
#2017-10-31|1498.51
#2017-11-01|1516.24
#2017-11-02|1522.19
#2017-11-03|1520.22
#2017-11-06|1512.77
#2017-11-07|1531.83
#2017-11-08|1532.69
#2017-11-09|1541.98
#2017-11-10|1530.00
#2017-11-13|1520.49
#2017-11-14|1520.11
#2017-11-15|1495.94
#2017-11-16|1508.27
#2017-11-17|1512.53
#2017-11-20|1501.79
#2017-11-21|1525.53
#2017-11-22|1559.66
#2017-11-23|1556.04
#2017-11-24|1551.60
#2017-11-27|1543.45
#2017-11-28|1536.82
#2017-11-29|1549.01
#2017-11-30|1559.60
#2017-12-01|1549.99
#2017-12-04|1546.48
#2017-12-05|1548.29
#2017-12-06|1517.27
#2017-12-07|1520.96
#2017-12-08|1526.48
#2017-12-11|1538.57
#2017-12-12|1536.82
#2017-12-13|1554.40
#2017-12-14|1552.68
#2017-12-15|1539.76
#2017-12-18|1556.45
#2017-12-19|1556.08
#2017-12-20|1550.15
#2017-12-21|1551.04
#2017-12-22|1556.15
#2017-12-25|1550.64
#2017-12-26|1550.43
#2017-12-27|1555.71
#2017-12-28|1556.16
#2017-12-29|1559.03
#2018-01-01|1559.03
#2018-01-02|1578.69
#2018-01-03|1575.44
#2018-01-04|1615.67
#2018-01-05|1625.65
#2018-01-08|1644.81
#2018-01-09|1667.08
#2018-01-10|1687.49
#2018-01-11|1685.81
#2018-01-12|1703.33
#2018-01-15|1719.63
#2018-01-16|1739.48
#2018-01-17|1748.34
#2018-01-18|1748.26
#2018-01-19|1760.43
#2018-01-22|1779.32
#2018-01-23|1816.42
#2018-01-24|1819.63
#2018-01-25|1806.09
#2018-01-26|1811.91
#2018-01-29|1802.37
#2018-01-30|1773.50
#2018-01-31|1770.13
#2018-02-01|1783.42
#2018-02-02|1757.78
#2018-02-05|1725.10
#2018-02-06|1649.23
#2018-02-07|1644.02
#2018-02-08|1654.60
#2018-02-09|1611.63
#2018-02-12|1619.28
#2018-02-13|1630.15
#2018-02-14|1639.64
#2018-02-15|1670.68
#2018-02-16|1684.26
#2018-02-19|1712.17
#2018-02-20|1696.40
#2018-02-21|1694.58
#2018-02-22|1677.75
#2018-02-23|1709.21
#2018-02-26|1723.49
#2018-02-27|1716.36
#2018-02-28|1694.45
#2018-03-01|1687.25
#2018-03-02|1675.46
#2018-03-05|1646.55
#2018-03-06|1661.56
#2018-03-07|1658.39
#2018-03-08|1663.99
#2018-03-09|1661.40
#2018-03-12|1703.16
#2018-03-13|1708.69
#2018-03-14|1700.07
#2018-03-15|1697.66
#2018-03-16|1687.02
#2018-03-19|1666.00
#2018-03-20|1666.36
#2018-03-21|1658.37
#2018-03-22|1670.33
#2018-03-23|1614.61
#2018-03-26|1621.45
#2018-03-27|1647.67
#2018-03-28|1614.40
#2018-03-29|1621.57
#2018-03-30|1625.55
#2018-04-02|1621.32
#2018-04-03|1607.05
#2018-04-04|1604.19
#2018-04-05|1604.63
#2018-04-06|1606.06
#2018-04-09|1616.21
#2018-04-10|1622.82
#2018-04-11|1635.66
#2018-04-12|1624.85
#2018-04-13|1636.29
#2018-04-16|1628.83
#2018-04-17|1617.15
#2018-04-18|1632.08
#2018-04-19|1637.32
#2018-04-20|1637.04
#2018-04-23|1632.75
#2018-04-24|1645.87
#2018-04-25|1637.22
#2018-04-26|1627.27
#2018-04-27|1632.93
#2018-04-30|1639.98
#2018-05-01|1633.37
#2018-05-02|1639.53
#2018-05-03|1644.60
#2018-05-04|1640.84
#2018-05-07|1628.06
#2018-05-08|1638.67
#2018-05-09|1629.46
#2018-05-10|1637.51
#2018-05-11|1657.04
#2018-05-14|1668.20
#2018-05-15|1640.62
#2018-05-16|1637.31
#2018-05-17|1632.01
#2018-05-18|1637.76
#2018-05-21|1629.52
#2018-05-22|1626.34
#2018-05-23|1626.03
#2018-05-24|1623.24
#2018-05-25|1614.84
#2018-05-28|1621.18
#2018-05-29|1606.53
#2018-05-30|1574.29
#2018-05-31|1582.45
#2018-06-01|1572.11
#2018-06-04|1590.69
#2018-06-05|1585.59
#2018-06-06|1583.74
#2018-06-07|1607.37
#2018-06-08|1596.59
#2018-06-11|1595.80
#2018-06-12|1593.76
#2018-06-13|1595.58
#2018-06-14|1581.78
#2018-06-15|1574.32
#2018-06-18|1559.05
#2018-06-19|1529.29
#2018-06-20|1540.46
#2018-06-21|1523.51
#2018-06-22|1518.28
#2018-06-25|1509.65
#2018-06-26|1506.47
#2018-06-27|1489.07
#2018-06-28|1481.53
#2018-06-29|1488.21
#2018-07-02|1464.72
#2018-07-03|1460.88
#2018-07-04|1452.88
#2018-07-05|1436.73
#2018-07-06|1449.42
#2018-07-09|1470.39
#2018-07-10|1471.56
#2018-07-11|1453.55
#2018-07-12|1446.51
#2018-07-13|1461.49
#2018-07-16|1458.40
#2018-07-17|1464.73
#2018-07-18|1466.99
#2018-07-19|1461.39
#2018-07-20|1468.42
#2018-07-23|1480.70
#2018-07-24|1496.16
#2018-07-25|1502.65
#2018-07-26|1509.48
#2018-07-27|1496.84
#2018-07-30|1493.05
#2018-07-31|1458.39
#2018-08-01|1447.74
#2018-08-02|1434.58
#2018-08-03|1427.50
#2018-08-06|1424.68
#2018-08-07|1435.28
#2018-08-08|1445.63
#2018-08-09|1444.07
#2018-08-10|1431.06
#2018-08-13|1401.81
#2018-08-14|1409.79
#2018-08-15|1398.49
#2018-08-16|1390.47
#2018-08-17|1405.03
#2018-08-20|1408.98
#2018-08-21|1412.44
#2018-08-22|1424.01
#2018-08-23|1417.57
#2018-08-24|1421.42
#2018-08-27|1442.33
#2018-08-28|1450.26
#2018-08-29|1451.60
#2018-08-30|1449.08
#2018-08-31|1443.58
#2018-09-03|1433.02
#2018-09-04|1436.99
#2018-09-05|1418.32
#2018-09-06|1405.96
#2018-09-07|1402.29
#2018-09-10|1399.48
#2018-09-11|1399.59
#2018-09-12|1396.29
#2018-09-13|1411.46
#2018-09-14|1431.23
#2018-09-17|1424.44
#2018-09-18|1442.58
#2018-09-19|1463.46
#2018-09-20|1473.04
#2018-09-21|1500.62
#2018-09-24|1494.09
#2018-09-25|1495.35
#2018-09-26|1486.21
#2018-09-27|1476.05
#2018-09-28|1477.76
#2018-10-01|1475.24
#2018-10-02|1461.73
#2018-10-03|1442.39
#2018-10-04|1443.32
#2018-10-05|1452.27
#2018-10-08|1452.59
#2018-10-09|1441.12
#2018-10-10|1447.26
#2018-10-11|1389.23
#2018-10-12|1398.60
#2018-10-15|1384.53
#2018-10-16|1385.59
#2018-10-17|1411.10
#2018-10-18|1412.47
#2018-10-19|1408.83
#2018-10-22|1425.85
#2018-10-23|1392.12
#2018-10-24|1394.05
#2018-10-25|1360.02
#2018-10-26|1361.76
#2018-10-29|1351.75
#2018-10-30|1364.62
#2018-10-31|1387.01
#2018-11-01|1394.25
#2018-11-02|1430.16
#2018-11-05|1406.05
#2018-11-06|1418.76
#2018-11-07|1415.05
#2018-11-08|1433.30
#2018-11-09|1419.59
#2018-11-12|1419.53
#2018-11-13|1401.34
#2018-11-14|1401.48
#2018-11-15|1405.91
#2018-11-16|1403.94
#2018-11-19|1403.75
#2018-11-20|1390.97
#2018-11-21|1376.84
#2018-11-22|1387.87
#2018-11-23|1388.65
#2018-11-26|1390.10
#2018-11-27|1393.63
#2018-11-28|1396.18
#2018-11-29|1407.00
#2018-11-30|1400.67
#2018-12-03|1429.99
#2018-12-04|1414.22
#2018-12-05|1393.24
#2018-12-06|1368.96
#2018-12-07|1368.84
#2018-12-10|1341.63
#2018-12-11|1327.77
#2018-12-12|1352.18
#2018-12-13|1361.54
#2018-12-14|1342.66
#2018-12-17|1343.44
#2018-12-18|1323.13
#2018-12-19|1323.72
#2018-12-20|1290.85
#2018-12-21|1276.09
#2018-12-24|1278.91
#2018-12-25|1249.35
#2018-12-26|1258.15
#2018-12-27|1284.62
#2018-12-28|1286.89
#2018-12-31|1294.41
#2019-01-01|1294.41
#2019-01-02|1285.79
#2019-01-03|1294.09
#2019-01-04|1298.84
#2019-01-07|1327.46
#2019-01-08|1331.98
#2019-01-09|1345.84
#2019-01-10|1343.75
#2019-01-11|1346.19
#2019-01-14|1342.21
#2019-01-15|1362.28
#2019-01-16|1357.97
#2019-01-17|1371.22
#2019-01-18|1377.75
#2019-01-21|1383.92
#2019-01-22|1375.44
#2019-01-23|1367.25
#2019-01-24|1381.76
#2019-01-25|1391.72
#2019-01-28|1386.75
#2019-01-29|1378.02
#2019-01-30|1356.13
#2019-01-31|1379.15
#2019-02-01|1365.80
#2019-02-04|1371.10
#2019-02-05|1374.41
#2019-02-06|1376.86
#2019-02-07|1369.87
#2019-02-08|1345.43
#2019-02-11|1341.97
#2019-02-12|1372.07
#2019-02-13|1389.20
#2019-02-14|1390.09
#2019-02-15|1371.96
#2019-02-18|1394.31
#2019-02-19|1405.63
#2019-02-20|1407.00
#2019-02-21|1410.00
#2019-02-22|1406.82
#2019-02-25|1424.99
#2019-02-26|1416.98
#2019-02-27|1416.78
#2019-02-28|1405.15
#2019-03-01|1413.54
#2019-03-04|1428.24
#2019-03-05|1417.98
#2019-03-06|1417.07
#2019-03-07|1396.59
#2019-03-08|1366.83
#2019-03-11|1373.82
#2019-03-12|1395.04
#2019-03-13|1377.87
#2019-03-14|1374.26
#2019-03-15|1388.16
#2019-03-18|1409.68
#2019-03-19|1409.69
#2019-03-20|1401.22
#2019-03-21|1403.32
#2019-03-22|1414.40
#2019-03-25|1380.55
#2019-03-26|1399.57
#2019-03-27|1391.21
#2019-03-28|1372.09
#2019-03-29|1384.44
#2019-04-01|1400.08
#2019-04-02|1404.20
#2019-04-03|1415.46
#2019-04-04|1410.56
#2019-04-05|1408.17
#2019-04-08|1414.26
#2019-04-09|1406.71
#2019-04-10|1400.60
#2019-04-11|1387.49
#2019-04-12|1385.68
#2019-04-15|1398.25
#2019-04-16|1401.51
#2019-04-17|1410.14
#2019-04-18|1398.22
#2019-04-19|1396.14
#2019-04-22|1387.89
#2019-04-23|1391.92
#2019-04-24|1374.63
#2019-04-25|1373.65
#2019-04-26|1375.79
#2019-04-29|1378.60
#2019-04-30|1376.15
#2019-05-01|1377.60
#2019-05-02|1383.58
#2019-05-03|1385.62
#2019-05-06|1369.91
#2019-05-07|1361.71
#2019-05-08|1347.66
#2019-05-09|1325.60
#2019-05-10|1328.31
#2019-05-13|1313.36
#2019-05-14|1300.70
#2019-05-15|1305.86
#2019-05-16|1295.46
#2019-05-17|1293.35
#2019-05-20|1292.72
#2019-05-21|1290.90
#2019-05-22|1298.05
#2019-05-23|1294.87
#2019-05-24|1302.68
#2019-05-27|1308.77
#2019-05-28|1317.10
#2019-05-29|1308.52
#2019-05-30|1304.29
#2019-05-31|1297.04
#2019-06-03|1279.94
#2019-06-04|1280.92
#2019-06-05|1307.42
#2019-06-06|1304.87
#2019-06-07|1313.17
#2019-06-10|1328.03
#2019-06-11|1348.35
#2019-06-12|1337.19
#2019-06-13|1332.59
#2019-06-14|1331.52
#2019-06-17|1332.14
#2019-06-18|1338.92
#2019-06-19|1376.93
#2019-06-20|1394.24
#2019-06-21|1387.40
#2019-06-24|1393.99
#2019-06-25|1380.21
#2019-06-26|1374.65
#2019-06-27|1391.72
#2019-06-28|1387.32
#2019-07-01|1397.09
#2019-07-02|1406.05
#2019-07-03|1396.75
#2019-07-04|1403.40
#2019-07-05|1396.96
#2019-07-08|1380.03
#2019-07-09|1374.80
#2019-07-10|1376.16
#2019-07-11|1388.63
#2019-07-12|1388.51
#2019-07-15|1382.56
#2019-07-16|1385.26
#2019-07-17|1383.68
#2019-07-18|1364.87
#2019-07-19|1387.62
#2019-07-22|1369.96
#2019-07-23|1371.65
#2019-07-24|1369.51
#2019-07-25|1368.77
#2019-07-26|1363.69
#2019-07-29|1348.52
#2019-07-30|1341.00
#2019-07-31|1336.89
#2019-08-01|1351.00
#2019-08-02|1334.54
#2019-08-05|1300.21
#2019-08-06|1294.77
#2019-08-07|1302.51
#2019-08-08|1296.38
#2019-08-09|1294.53
#2019-08-12|1292.19
#2019-08-13|1258.25
#2019-08-14|1275.86
#2019-08-15|1268.82
#2019-08-16|1283.57
#2019-08-19|1304.01
#2019-08-20|1312.62
#2019-08-21|1310.76
#2019-08-22|1308.09
#2019-08-23|1319.26
#2019-08-26|1293.70
#2019-08-27|1293.04
#2019-08-28|1296.46
#2019-08-29|1294.62
#2019-08-30|1316.95
#2019-09-02|1313.42
#2019-09-03|1324.42
#2019-09-04|1339.51
#2019-09-05|1345.82
#2019-09-06|1350.91
#2019-09-09|1361.85
#2019-09-10|1373.81
#2019-09-11|1394.52
#2019-09-12|1384.88
#2019-09-13|1387.15
#2019-09-16|1384.22
#2019-09-17|1387.45
#2019-09-18|1377.57
#2019-09-19|1378.42
#2019-09-20|1381.19
#2019-09-23|1376.82
#2019-09-24|1372.41
#2019-09-25|1353.85
#2019-09-26|1367.05
#2019-09-27|1343.72
#2019-09-30|1340.80
#2019-10-01|1356.99
#2019-10-02|1352.65
#2019-10-03|1338.87
#2019-10-04|1334.68
#2019-10-07|1333.83
#2019-10-08|1346.31
#2019-10-09|1337.65
#2019-10-10|1339.56
#2019-10-11|1354.96
#2019-10-14|1357.90
#2019-10-15|1364.13
#2019-10-16|1363.28
#2019-10-17|1357.48
#2019-10-18|1359.78
#2019-10-21|1377.29
#2019-10-22|1378.42
#2019-10-23|1387.18
#2019-10-24|1383.16
#2019-10-25|1385.01
#2019-10-28|1383.70
#2019-10-29|1399.46
#2019-10-30|1398.56
#2019-10-31|1402.78
#2019-11-01|1412.22
#2019-11-04|1418.22
#2019-11-05|1427.01
#2019-11-06|1430.05
#2019-11-07|1436.72
#2019-11-08|1440.93
#2019-11-11|1430.23
#2019-11-12|1437.11
#2019-11-13|1424.36
#2019-11-14|1419.11
#2019-11-15|1431.75
#2019-11-18|1436.14
#2019-11-19|1451.89
#2019-11-20|1452.14
#2019-11-21|1445.65
#2019-11-22|1451.57
#2019-11-25|1465.13
#2019-11-26|1458.85
#2019-11-27|1458.13
#2019-11-28|1459.09
#2019-11-29|1453.32
#2019-12-02|1461.85
#2019-12-03|1457.92
#2019-12-04|1446.72
#2019-12-05|1457.67
#2019-12-06|1469.09
#2019-12-09|1470.10
#2019-12-10|1469.18
#2019-12-11|1469.07
#2019-12-12|1468.42
#2019-12-13|1489.24
#2019-12-16|1480.86
#2019-12-17|1494.93
#2019-12-18|1496.25
#2019-12-19|1488.21
#2019-12-20|1493.68
#2019-12-23|1487.81
#2019-12-24|1480.82
#2019-12-25|1475.55
#2019-12-26|1479.99
#2019-12-27|1491.05
#2019-12-30|1491.85
#2019-12-31|1489.83
#2020-01-01|1489.83
#2020-01-02|1501.30
#2020-01-03|1511.31
#2020-01-06|1498.32
#2020-01-07|1520.15
#2020-01-08|1502.58
#2020-01-09|1525.92
#2020-01-10|1533.72
#2020-01-13|1538.28
#2020-01-14|1535.35
#2020-01-15|1531.56
#2020-01-16|1523.51
#2020-01-17|1532.73
#2020-01-20|1538.79
#2020-01-21|1522.30
#2020-01-22|1538.00
#2020-01-23|1530.66
#2020-01-24|1525.39
#2020-01-27|1519.73
#2020-01-28|1509.80
#2020-01-29|1502.15
#2020-01-30|1491.74
#2020-01-31|1485.91
#2020-02-03|1469.82
#2020-02-04|1486.55
#2020-02-05|1491.63
#2020-02-06|1523.74
#2020-02-07|1516.78
#2020-02-10|1510.82
#2020-02-11|1515.25
#2020-02-12|1525.39
#2020-02-13|1520.13
#2020-02-14|1512.99
#2020-02-17|1506.63
#2020-02-18|1490.22
#2020-02-19|1482.83
#2020-02-20|1478.33
#2020-02-21|1467.40
#2020-02-24|1459.69
#2020-02-25|1431.38
#2020-02-26|1417.71
#2020-02-27|1392.23
#2020-02-28|1362.65
#2020-03-02|1380.05
#2020-03-03|1370.55
#2020-03-04|1376.69
#2020-03-05|1397.61
#2020-03-06|1361.74
#2020-03-09|1300.56
#2020-03-10|1316.04
#2020-03-11|1286.14
#2020-03-12|1221.02
#2020-03-13|1166.61
#2020-03-16|1152.60
#2020-03-17|1154.38
#2020-03-18|1120.31
#2020-03-19|1067.06
#2020-03-20|1076.50
#2020-03-23|1063.94
#2020-03-24|1121.87
#2020-03-25|1195.61
#2020-03-26|1193.44
#2020-03-27|1235.92
#2020-03-30|1216.13
#2020-03-31|1200.50
#2020-04-01|1166.84
#2020-04-02|1142.79
#2020-04-03|1136.78
#2020-04-06|1167.98
#2020-04-07|1196.13
#2020-04-08|1212.51
#2020-04-09|1219.03
#2020-04-10|1230.07
#2020-04-13|1218.07
#2020-04-14|1232.95
#2020-04-15|1216.66
#2020-04-16|1202.52
#2020-04-17|1217.84
#2020-04-20|1219.22
#2020-04-21|1207.31
#2020-04-22|1204.18
#2020-04-23|1217.65
#2020-04-24|1205.74
#2020-04-27|1230.44
#2020-04-28|1246.32
#2020-04-29|1253.66
#2020-04-30|1269.98
#2020-05-01|1250.40
#2020-05-04|1237.37
#2020-05-05|1250.35
#2020-05-06|1257.94
#2020-05-07|1236.02
#2020-05-08|1257.41
#2020-05-11|1270.13
#2020-05-12|1267.03
#2020-05-13|1271.56
#2020-05-14|1243.14
#2020-05-15|1245.00
#2020-05-18|1256.09
#2020-05-19|1295.64
#2020-05-20|1305.17
#2020-05-21|1311.64
#2020-05-22|1292.11
#2020-05-25|1330.87
#2020-05-26|1348.63
#2020-05-27|1361.75
#2020-05-28|1365.15
#2020-05-29|1357.54
#2020-06-01|1388.52
#2020-06-02|1410.98
#2020-06-03|1420.16
#2020-06-04|1413.51
#2020-06-05|1425.30
#2020-06-08|1458.36
#2020-06-09|1461.11
#2020-06-10|1474.78
#2020-06-11|1445.52
#2020-06-12|1426.30
#2020-06-15|1373.11
#2020-06-16|1425.89
#2020-06-17|1416.39
#2020-06-18|1424.65
#2020-06-19|1431.70
#2020-06-22|1444.16
#2020-06-23|1466.79
#2020-06-24|1455.84
#2020-06-25|1435.10
#2020-06-26|1453.90
#2020-06-29|1429.75
#2020-06-30|1446.74
#2020-07-01|1442.20
#2020-07-02|1471.15
#2020-07-03|1467.08
#2020-07-06|1503.55
#2020-07-07|1493.77
#2020-07-08|1499.58
#2020-07-09|1519.94
#2020-07-10|1486.28
#2020-07-13|1497.74
#2020-07-14|1488.06
#2020-07-15|1502.48
#2020-07-16|1474.46
#2020-07-17|1491.03
#2020-07-20|1493.98
#2020-07-21|1546.86
#2020-07-22|1515.13
#2020-07-23|1535.41
#2020-07-24|1520.60
#2020-07-27|1515.06
#2020-07-28|1526.62
#2020-07-29|1517.17
#2020-07-30|1508.86
#2020-07-31|1496.31
#2020-08-03|1512.06
#2020-08-04|1548.73
#2020-08-05|1571.93
#2020-08-06|1574.86
#2020-08-07|1559.64
#2020-08-10|1556.74
#2020-08-11|1574.96
#2020-08-12|1574.91
#2020-08-13|1585.03
#2020-08-14|1579.53
#2020-08-17|1584.22
#2020-08-18|1588.43
#2020-08-19|1589.45
#2020-08-20|1568.54
#2020-08-21|1584.04
#2020-08-24|1590.48
#2020-08-25|1590.51
#2020-08-26|1601.62
#2020-08-27|1584.77
#2020-08-28|1597.36
#2020-08-31|1613.59
#2020-09-01|1623.02
#2020-09-02|1630.30
#2020-09-03|1626.07
#2020-09-04|1612.54
#2020-09-07|1600.77
#2020-09-08|1605.23
#2020-09-09|1588.48
#2020-09-10|1597.54
#2020-09-11|1617.61
#2020-09-14|1625.80
#2020-09-15|1625.74
#2020-09-16|1629.98
#2020-09-17|1623.53
#2020-09-18|1632.64
#2020-09-21|1617.48
#2020-09-22|1605.11
#2020-09-23|1609.47
#2020-09-24|1579.50
#2020-09-25|1582.63
#2020-09-28|1607.18
#2020-09-29|1604.99
#2020-09-30|1584.61
#2020-10-01|1583.73
#2020-10-02|1579.04
#2020-10-05|1607.07
#2020-10-06|1618.13
#2020-10-07|1623.37
#2020-10-08|1635.04
#2020-10-09|1622.34
#2020-10-12|1634.26
#2020-10-13|1634.12
#2020-10-14|1624.30
#2020-10-15|1597.49
#2020-10-16|1595.19
#2020-10-19|1611.73
#2020-10-20|1603.13
#2020-10-21|1632.37
#2020-10-22|1616.35
#2020-10-23|1626.56
#2020-10-26|1605.24
#2020-10-27|1600.86
#2020-10-28|1609.49
#2020-10-29|1608.52
#2020-10-30|1562.24
#2020-11-02|1580.62
#2020-11-03|1589.69
#2020-11-04|1598.67
#2020-11-05|1636.80
#2020-11-06|1645.23
#2020-11-09|1649.54
#2020-11-10|1659.77
#2020-11-11|1655.83
#2020-11-12|1647.93
#2020-11-13|1634.88
#2020-11-16|1665.60
#2020-11-17|1674.13
#2020-11-18|1668.89
#2020-11-19|1669.56
#2020-11-20|1680.98
#2020-11-23|1681.72
#2020-11-24|1732.90
#2020-11-25|1731.92
#2020-11-26|1739.78
#2020-11-27|1753.09
#2020-11-30|1723.50
#2020-12-01|1746.82
#2020-12-02|1744.21
#2020-12-03|1759.18
#2020-12-04|1775.98
#2020-12-07|1752.70
#2020-12-08|1743.94
#2020-12-09|1747.73
#2020-12-10|1736.41
#2020-12-11|1745.59
#2020-12-14|1748.04
#2020-12-15|1732.34
#2020-12-16|1752.77
#2020-12-17|1765.50
#2020-12-18|1766.11
#2020-12-21|1771.42
#2020-12-22|1733.26
#2020-12-23|1750.11
#2020-12-24|1771.32
#2020-12-25|1776.16
#2020-12-28|1778.65
#2020-12-29|1788.39
#2020-12-30|1810.27
#2020-12-31|1811.54
#2021-01-01|1811.54
#2021-01-04|1844.53
#2021-01-05|1882.70
#2021-01-06|1879.18
#2021-01-07|1900.45
#2021-01-08|1934.86
#2021-01-11|1926.33
#2021-01-12|1919.03
#2021-01-13|1933.26
#2021-01-14|1946.04
#2021-01-15|1936.35
#2021-01-18|1954.33
#2021-01-19|1989.11
#2021-01-20|1999.83
#2021-01-21|2020.21
#2021-01-22|2001.91
#2021-01-25|2068.06
#2021-01-26|1994.14
#2021-01-27|1987.44
#2021-01-28|1944.87
#2021-01-29|1931.16
#2021-02-01|1954.19
#2021-02-02|1983.37
#2021-02-03|2003.81
#2021-02-04|1992.68
#2021-02-05|2017.63
#2021-02-08|2036.96
#2021-02-09|2043.42
#2021-02-10|2076.59
#2021-02-11|2081.67
#2021-02-12|2085.66
#2021-02-15|2089.80
#2021-02-16|2121.51
#2021-02-17|2164.24
#2021-02-18|2131.09
#2021-02-19|2117.69
#2021-02-22|2120.05
#2021-02-23|2114.06
#2021-02-24|2009.77
#2021-02-25|2010.59
#2021-02-26|1934.22
#2021-03-01|1974.03
#2021-03-02|1965.96
#2021-03-03|1992.51
#2021-03-04|1955.27
#2021-03-05|1943.40
#2021-03-08|1907.88
#2021-03-09|1905.62
#2021-03-10|1910.16
#2021-03-11|1948.91
#2021-03-12|1943.33
#2021-03-15|1942.72
#2021-03-16|1955.91
#2021-03-17|1958.78
#2021-03-18|2011.24
#2021-03-19|2013.21
#2021-03-22|1991.80
#2021-03-23|1970.27
#2021-03-24|1917.68
#2021-03-25|1961.89
#2021-03-26|1997.10
#2021-03-29|1951.97
#2021-03-30|1942.31
#2021-03-31|1911.36
#2021-04-01|1929.40
#2021-04-02|1926.56
#2021-04-05|1949.63
#2021-04-06|1947.21
#2021-04-07|1938.38
#2021-04-08|1941.56
#2021-04-09|1950.59
#2021-04-12|1936.74
#2021-04-13|1940.15
#2021-04-14|1956.70
#2021-04-15|1959.95
#2021-04-16|1969.66
#2021-04-19|1986.20
#2021-04-20|1986.20
#2021-04-21|1949.97
#2021-04-22|1959.29
#2021-04-23|1968.57
#2021-04-26|1985.34
#2021-04-27|1984.20
#2021-04-28|1986.52
#2021-04-29|1967.64
#2021-04-30|1941.19
#2021-05-03|1928.50
#2021-05-04|1933.00
#2021-05-05|1927.91
#2021-05-06|1945.54
#2021-05-07|1930.95
#2021-05-10|1940.66
#2021-05-11|1884.69
#2021-05-12|1861.21
#2021-05-13|1839.83
#2021-05-14|1869.63
#2021-05-17|1867.13
#2021-05-18|1909.01
#2021-05-19|1908.79
#2021-05-20|1919.61
#2021-05-21|1917.10
#2021-05-24|1917.63
#2021-05-25|1962.38
#2021-05-26|1966.09
#2021-05-27|1953.93
#2021-05-28|1955.20
#2021-05-31|1960.88
#2021-06-01|1969.37
#2021-06-02|1975.01
#2021-06-03|1960.69
#2021-06-04|1962.35
#2021-06-07|1954.81
#2021-06-08|1954.41
#2021-06-09|1934.56
#2021-06-10|1931.12
#2021-06-11|1923.15
#2021-06-14|1929.85
#2021-06-15|1922.45
#2021-06-16|1925.72
#2021-06-17|1918.54
#2021-06-18|1917.68
#2021-06-21|1872.97
#2021-06-22|1888.54
#2021-06-23|1889.53
#2021-06-24|1885.69
#2021-06-25|1917.28
#2021-06-28|1925.49
#2021-06-29|1899.79
#2021-06-30|1887.55
#2021-07-01|1876.09
#2021-07-02|1873.05
#2021-07-05|1873.32
#2021-07-06|1893.82
#2021-07-07|1912.46
#2021-07-08|1905.29
#2021-07-09|1898.91
#2021-07-12|1941.17
#2021-07-13|1965.51
#2021-07-14|1965.21
#2021-07-15|1947.02
#2021-07-16|1980.04
#2021-07-19|1969.05
#2021-07-20|1950.53
#2021-07-21|1975.41
#2021-07-22|1990.50
#2021-07-23|1961.62
#2021-07-26|1936.39
#2021-07-27|1893.58
#2021-07-28|1889.02
#2021-07-29|1945.64
#2021-07-30|1922.83
#2021-08-02|1974.82
#2021-08-03|1971.79
#2021-08-04|1970.74
#2021-08-05|1979.06
#2021-08-06|1986.98
#2021-08-09|1973.10
#2021-08-10|1964.45
#2021-08-11|1980.22
#2021-08-12|1954.48
#2021-08-13|1959.03
#2021-08-16|1925.30
#2021-08-17|1885.20
#2021-08-18|1905.03
#2021-08-19|1864.80
#2021-08-20|1844.34
#2021-08-23|1901.18
#2021-08-24|1920.05
#2021-08-25|1917.57
#2021-08-26|1913.48
#2021-08-27|1909.59
#2021-08-30|1932.56
#2021-08-31|1939.02
#2021-09-01|1958.72
#2021-09-02|1965.46
#2021-09-03|1970.88
#2021-09-06|2006.10
#2021-09-07|2014.95
#2021-09-08|2010.30
#2021-09-09|1991.47
#2021-09-10|2038.90
#2021-09-13|2040.57
#2021-09-14|2055.23
#2021-09-15|2039.46
#2021-09-16|2008.37
#2021-09-17|2012.97
#2021-09-20|1996.66
#2021-09-21|1980.38
#2021-09-22|1965.12
#2021-09-23|1958.13
#2021-09-24|1963.04
#2021-09-27|1967.57
#2021-09-28|1958.94
#2021-09-29|1926.89
#2021-09-30|1928.06
#2021-10-01|1910.47
#2021-10-04|1910.60
#2021-10-05|1891.50
#2021-10-06|1889.48
#2021-10-07|1910.12
#2021-10-08|1901.81
#2021-10-11|1909.09
#2021-10-12|1888.65
#2021-10-13|1892.80
#2021-10-14|1887.68
#2021-10-15|1918.29
#2021-10-18|1917.03
#2021-10-19|1941.59
#2021-10-20|1961.47
#2021-10-21|1939.89
#2021-10-22|1936.51
#2021-10-25|1941.32
#2021-10-26|1954.19
#2021-10-27|1941.05
#2021-10-28|1917.98
#2021-10-29|1914.51
#2021-11-01|1918.10
#2021-11-02|1898.83
#2021-11-03|1890.41
#2021-11-04|1902.36
#2021-11-05|1901.89
#2021-11-08|1905.69
#2021-11-09|1896.64
#2021-11-10|1876.24
#2021-11-11|1878.37
#2021-11-12|1894.29
#2021-11-15|1896.17
#2021-11-16|1890.87
#2021-11-17|1871.33
#2021-11-18|1879.67
#2021-11-19|1876.95
#2021-11-22|1873.26
#2021-11-23|1861.17
#2021-11-24|1843.00
#2021-11-25|1858.57
#2021-11-26|1843.99
#2021-11-29|1808.87
#2021-11-30|1779.85
#2021-12-01|1796.92
#2021-12-02|1781.03
#2021-12-03|1833.67
#2021-12-06|1829.73
#2021-12-07|1880.86
#2021-12-08|1876.05
#2021-12-09|1877.85
#2021-12-10|1862.47
#2021-12-13|1871.89
#2021-12-14|1847.21
#2021-12-15|1847.81
#2021-12-16|1854.93
#2021-12-17|1842.89
#2021-12-20|1796.48
#2021-12-21|1806.83
#2021-12-22|1812.37
#2021-12-23|1824.15
#2021-12-24|1821.36
#2021-12-27|1817.86
#2021-12-28|1837.71
#2021-12-29|1824.33
#2021-12-30|1818.91
#2021-12-31|1821.63
#2022-01-03|1817.30
#2022-01-04|1816.93
#2022-01-05|1813.86
#2022-01-06|1787.45
#2022-01-07|1815.03
#2022-01-10|1833.86
#2022-01-11|1833.01
#2022-01-12|1869.39
#2022-01-13|1873.10
#2022-01-14|1857.02
#2022-01-17|1845.95
#2022-01-18|1844.16
#2022-01-19|1822.76
#2022-01-20|1854.90
#2022-01-21|1867.51
#2022-01-24|1843.62
#2022-01-25|1800.51
#2022-01-26|1787.70
#2022-01-27|1748.44
#2022-01-28|1733.88
#2022-01-31|1743.85
#2022-02-01|1745.58
#2022-02-02|1775.13
#2022-02-03|1772.37
#2022-02-04|1783.68
#2022-02-07|1796.85
#2022-02-08|1788.11
#2022-02-09|1808.92
#2022-02-10|1804.47
#2022-02-11|1794.80
#2022-02-14|1771.21
#2022-02-15|1760.80
#2022-02-16|1780.80
#2022-02-17|1772.32
#2022-02-18|1762.83
#2022-02-21|1752.48
#2022-02-22|1717.68
#2022-02-23|1716.63
#2022-02-24|1656.80
#2022-02-25|1650.98
#2022-02-28|1645.83
#2022-03-01|1649.14
#2022-03-02|1611.23
#2022-03-03|1623.28
#2022-03-04|1596.63
#2022-03-07|1532.93
#2022-03-08|1499.39
#2022-03-09|1489.01
#2022-03-10|1543.71
#2022-03-11|1539.07
#2022-03-14|1519.45
#2022-03-15|1507.15
#2022-03-16|1574.88
#2022-03-17|1630.53
#2022-03-18|1622.75
#2022-03-21|1614.57
#2022-03-22|1634.57
#2022-03-23|1659.11
#2022-03-24|1648.68
#2022-03-25|1631.21
#2022-03-28|1620.09
#2022-03-29|1637.40
#2022-03-30|1634.90
#2022-03-31|1614.30
#2022-04-01|1603.68
#2022-04-04|1610.75
#2022-04-05|1603.15
#2022-04-06|1569.74
#2022-04-07|1545.39
#2022-04-08|1541.21
#2022-04-11|1516.33
#2022-04-12|1515.89
#2022-04-13|1504.33
#2022-04-14|1509.76
#2022-04-15|1508.43
#2022-04-18|1496.87
#2022-04-19|1475.55
#2022-04-20|1480.86
#2022-04-21|1473.34
#2022-04-22|1481.64
#2022-04-25|1446.95
#2022-04-26|1447.55
#2022-04-27|1411.13
#2022-04-28|1426.04
#2022-04-29|1455.60
#2022-05-02|1446.35
#2022-05-03|1453.03
#2022-05-04|1445.83
#2022-05-05|1450.43
#2022-05-06|1431.50
#2022-05-09|1413.62
#2022-05-10|1403.81
#2022-05-11|1391.80
#2022-05-12|1379.88
#2022-05-13|1400.56
#2022-05-16|1391.10
#2022-05-17|1413.27
#2022-05-18|1423.05
#2022-05-19|1404.99
#2022-05-20|1422.91
#2022-05-23|1434.75
#2022-05-24|1425.12
#2022-05-25|1423.82
#2022-05-26|1428.84
#2022-05-27|1450.61
#2022-05-30|1476.41
#2022-05-31|1464.96
#2022-06-01|1474.99
#2022-06-02|1468.32
#2022-06-03|1456.34
#2022-06-06|1460.37
#2022-06-07|1457.64
#2022-06-08|1473.82
#2022-06-09|1457.55
#2022-06-10|1444.50
#2022-06-13|1405.07
#2022-06-14|1395.81
#2022-06-15|1413.25
#2022-06-16|1418.28
#2022-06-17|1401.57
#2022-06-20|1393.93
#2022-06-21|1416.12
#2022-06-22|1403.30
#2022-06-23|1413.59
#2022-06-24|1437.46
#2022-06-27|1488.55
#2022-06-28|1483.98
#2022-06-29|1451.57
#2022-06-30|1442.70
#2022-07-01|1438.14
#2022-07-04|1434.29
#2022-07-05|1431.35
#2022-07-06|1414.60
#2022-07-07|1425.66
#2022-07-08|1440.65
#2022-07-11|1428.11
#2022-07-12|1411.41
#2022-07-13|1410.75
#2022-07-14|1399.25
#2022-07-15|1378.09
#2022-07-18|1392.63
#2022-07-19|1394.69
#2022-07-20|1423.43
#2022-07-21|1414.35
#2022-07-22|1424.87
#2022-07-25|1425.12
#2022-07-26|1448.08
#2022-07-27|1436.52
#2022-07-28|1457.97
#2022-07-29|1454.08
#2022-08-01|1472.81
#2022-08-02|1441.30
#2022-08-03|1426.72
#2022-08-04|1434.95
#2022-08-05|1432.96
#2022-08-08|1433.21
#2022-08-09|1424.40
#2022-08-10|1425.83
#2022-08-11|1432.60
#2022-08-12|1438.17
#2022-08-15|1441.32
#2022-08-16|1431.23
#2022-08-17|1431.40
#2022-08-18|1415.55
#2022-08-19|1401.64
#2022-08-22|1386.72
#2022-08-23|1382.72
#2022-08-24|1370.22
#2022-08-25|1395.06
#2022-08-26|1384.73
#2022-08-29|1349.17
#2022-08-30|1347.85
#2022-08-31|1353.84
#2022-09-01|1323.45
#2022-09-02|1327.49
#2022-09-05|1310.55
#2022-09-06|1298.12
#2022-09-07|1280.40
#2022-09-08|1292.26
#2022-09-09|1319.69
#2022-09-12|1326.99
#2022-09-13|1318.67
#2022-09-14|1299.06
#2022-09-15|1297.43
#2022-09-16|1290.31
#2022-09-19|1281.10
#2022-09-20|1282.01
#2022-09-21|1264.06
#2022-09-22|1258.30
#2022-09-23|1245.21
#2022-09-26|1215.68
#2022-09-27|1216.59
#2022-09-28|1195.27
#2022-09-29|1191.78
#2022-09-30|1182.64
#2022-10-03|1180.37
#2022-10-04|1204.30
#2022-10-05|1231.16
#2022-10-06|1233.36
#2022-10-07|1220.63
#2022-10-10|1204.57
#2022-10-11|1185.52
#2022-10-12|1179.22
#2022-10-13|1148.07
#2022-10-14|1148.15
#2022-10-17|1146.79
#2022-10-18|1161.74
#2022-10-19|1150.81
#2022-10-20|1148.83
#2022-10-21|1136.09
#2022-10-24|1105.61
#2022-10-25|1111.51
#2022-10-26|1138.56
#2022-10-27|1126.27
#2022-10-28|1102.97
#2022-10-31|1097.52
#2022-11-01|1126.32
#2022-11-02|1146.29
#2022-11-03|1130.19
#2022-11-04|1150.05
#2022-11-07|1182.44
#2022-11-08|1190.57
#2022-11-09|1187.71
#2022-11-10|1198.34
#2022-11-11|1282.14
#2022-11-14|1282.64
#2022-11-15|1318.26
#2022-11-16|1303.09
#2022-11-17|1300.69
#2022-11-18|1298.00
#2022-11-21|1275.25
#2022-11-22|1273.00
#2022-11-23|1286.41
#2022-11-24|1315.83
#2022-11-25|1308.94
#2022-11-28|1292.05
#2022-11-29|1325.35
#2022-11-30|1325.13
#2022-12-01|1368.21
#2022-12-02|1355.17
#2022-12-05|1368.99
#2022-12-06|1363.85
#2022-12-07|1350.00
#2022-12-08|1366.98
#2022-12-09|1388.16
#2022-12-12|1375.23
#2022-12-13|1398.75
#2022-12-14|1404.54
#2022-12-15|1373.14
#2022-12-16|1359.43
#2022-12-19|1351.63
#2022-12-20|1369.23
#2022-12-21|1365.71
#2022-12-22|1389.62
#2022-12-23|1387.74
#2022-12-26|1390.19
#2022-12-27|1392.97
#2022-12-28|1385.12
#2022-12-29|1380.52
#2022-12-30|1383.42
#2023-01-02|1380.71
#2023-01-03|1395.11
#2023-01-04|1402.60
#2023-01-05|1409.19
#2023-01-06|1415.20
#2023-01-09|1446.12
#2023-01-10|1440.33
#2023-01-11|1437.30
#2023-01-12|1460.37
#2023-01-13|1477.74
#2023-01-16|1467.39
#2023-01-17|1470.69
#2023-01-18|1478.46
#2023-01-19|1473.54
#2023-01-20|1473.51
#2023-01-23|1476.23
#2023-01-24|1488.09
#2023-01-25|1494.62
#2023-01-26|1501.42
#2023-01-27|1507.89
#2023-01-30|1473.18
#2023-01-31|1460.99
#2023-02-01|1462.18
#2023-02-02|1466.88
#2023-02-03|1453.14
#2023-02-06|1422.86
#2023-02-07|1440.46
#2023-02-08|1438.24
#2023-02-09|1453.02
#2023-02-10|1438.16
#2023-02-13|1424.13
#2023-02-14|1433.21
#2023-02-15|1412.24
#2023-02-16|1422.75
#2023-02-17|1411.25
#2023-02-20|1434.88
#2023-02-21|1428.91
#2023-02-22|1412.72
#2023-02-23|1412.96
#2023-02-24|1393.53
#2023-02-27|1399.78
#2023-02-28|1392.95
#2023-03-01|1416.16
#2023-03-02|1413.52
#2023-03-03|1426.24
#2023-03-06|1436.22
#2023-03-07|1430.36
#2023-03-08|1411.10
#2023-03-09|1416.49
#2023-03-10|1397.15
#2023-03-13|1395.17
#2023-03-14|1348.41
#2023-03-15|1380.12
#2023-03-16|1350.45
#2023-03-17|1372.80
#2023-03-20|1350.61
#2023-03-21|1343.16
#2023-03-22|1376.42
#2023-03-23|1402.40
#2023-03-24|1395.18
#2023-03-27|1379.13
#2023-03-28|1390.18
#2023-03-29|1404.59
#2023-03-30|1386.94
#2023-03-31|1400.74
#2023-04-03|1413.73
#2023-04-04|1410.32
#2023-04-05|1401.95
#2023-04-06|1395.64
#2023-04-07|1401.36
#2023-04-10|1391.09
#2023-04-11|1399.46
#2023-04-12|1404.58
#2023-04-13|1415.77
#2023-04-14|1412.52
#2023-04-17|1419.24
#2023-04-18|1421.63
#2023-04-19|1409.92
#2023-04-20|1413.85
#2023-04-21|1397.55
#2023-04-24|1390.22
#2023-04-25|1390.89
#2023-04-26|1389.05
#2023-04-27|1369.01
#2023-04-28|1368.03
#2023-05-01|1368.13
#2023-05-02|1361.38
#2023-05-03|1364.52
#2023-05-04|1375.15
#2023-05-05|1366.45
#2023-05-08|1366.31
#2023-05-09|1370.79
#2023-05-10|1366.98
#2023-05-11|1368.80
#2023-05-12|1350.24
#2023-05-15|1369.91
#2023-05-16|1368.14
#2023-05-17|1356.33
#2023-05-18|1355.39
#2023-05-19|1351.98
#2023-05-22|1360.08
#2023-05-23|1361.38
#2023-05-24|1349.43
#2023-05-25|1328.51
#2023-05-26|1316.81
#2023-05-29|1315.58
#2023-05-30|1316.03
#2023-05-31|1307.61
#2023-06-01|1322.83
#2023-06-02|1350.32
#2023-06-05|1366.79
#2023-06-06|1371.43
#2023-06-07|1369.92
#2023-06-08|1372.78
#2023-06-09|1380.77
#2023-06-12|1382.58
#2023-06-13|1386.42
#2023-06-14|1402.42
#2023-06-15|1420.43
#2023-06-16|1419.36
#2023-06-19|1408.15
#2023-06-20|1396.44
#2023-06-21|1392.92
#2023-06-22|1403.57
#2023-06-23|1379.53
#2023-06-26|1371.07
#2023-06-27|1370.83
#2023-06-28|1385.72
#2023-06-29|1375.34
#2023-06-30|1369.17
#2023-07-03|1387.99
#2023-07-04|1393.93
#2023-07-05|1384.26
#2023-07-06|1356.70
#2023-07-07|1348.13
#2023-07-10|1347.55
#2023-07-11|1359.42
#2023-07-12|1375.12
#2023-07-13|1403.48
#2023-07-14|1408.79
#2023-07-17|1403.75
#2023-07-18|1398.22
#2023-07-19|1406.17
#2023-07-20|1394.83
#2023-07-21|1389.87
#2023-07-24|1390.59
#2023-07-25|1423.66
#2023-07-26|1421.18
#2023-07-27|1431.62
#2023-07-28|1462.51
#2023-07-31|1465.11
#2023-08-01|1460.88
#2023-08-02|1422.71
#2023-08-03|1422.61
#2023-08-04|1432.79
#2023-08-07|1426.72
#2023-08-08|1413.69
#2023-08-09|1401.75
#2023-08-10|1406.22
#2023-08-11|1400.24
#2023-08-14|1380.02
#2023-08-15|1381.96
#2023-08-16|1362.19
#2023-08-17|1358.18
#2023-08-18|1348.68
#2023-08-21|1331.26
#2023-08-22|1346.79
#2023-08-23|1353.36
#2023-08-24|1369.41
#2023-08-25|1354.39
#2023-08-28|1380.31
#2023-08-29|1400.38
#2023-08-30|1413.03
#2023-08-31|1410.35
#2023-09-01|1418.03
#2023-09-04|1443.57
#2023-09-05|1433.66
#2023-09-06|1446.83
#2023-09-07|1443.05
#2023-09-08|1436.45
#2023-09-11|1436.57
#2023-09-12|1437.92
#2023-09-13|1440.80
#2023-09-14|1457.95
#2023-09-15|1462.84
#2023-09-18|1452.13
#2023-09-19|1460.04
#2023-09-20|1442.82
#2023-09-21|1433.93
#2023-09-22|1446.47
#2023-09-25|1437.25
#2023-09-26|1426.99
#2023-09-27|1430.66
#2023-09-28|1404.42
#2023-09-29|1406.02
#2023-10-02|1399.23
#2023-10-03|1377.60
#2023-10-04|1344.34
#2023-10-05|1380.87
#2023-10-06|1388.30
#2023-10-09|1393.22
#2023-10-10|1413.70
#2023-10-11|1415.39
#2023-10-12|1431.10
#2023-10-13|1404.83
#2023-10-16|1387.89
#2023-10-17|1401.00
#2023-10-18|1400.91
#2023-10-19|1376.45
#2023-10-20|1374.39
#2023-10-23|1363.50
#2023-10-24|1375.65
#2023-10-25|1361.60
#2023-10-26|1337.59
#2023-10-27|1364.89
#2023-10-30|1361.54
#2023-10-31|1357.19
#2023-11-01|1384.72
#2023-11-02|1379.38
#2023-11-03|1405.39
#2023-11-06|1442.12
#2023-11-07|1418.10
#2023-11-08|1393.36
#2023-11-09|1410.50
#2023-11-10|1402.12
#2023-11-13|1403.26
#2023-11-14|1409.08
#2023-11-15|1434.81
#2023-11-16|1424.75
#2023-11-17|1428.20
#2023-11-20|1443.46
#2023-11-21|1439.58
#2023-11-22|1433.57
#2023-11-23|1436.55
#2023-11-24|1427.63
#2023-11-27|1434.03
#2023-11-28|1428.58
#2023-11-29|1419.50
#2023-11-30|1422.58
#2023-12-01|1427.08
#2023-12-04|1412.67
#2023-12-05|1382.33
#2023-12-06|1405.89
#2023-12-07|1406.20
#2023-12-08|1392.17
#2023-12-11|1380.42
#2023-12-12|1390.32
#2023-12-13|1384.87
#2023-12-14|1406.80
#2023-12-15|1424.60
#2023-12-18|1409.30
#2023-12-19|1405.79
#2023-12-20|1424.30
#2023-12-21|1418.80
#2023-12-22|1416.98
#2023-12-25|1413.01
#2023-12-26|1415.31
#2023-12-27|1423.33
#2023-12-28|1455.22
#2023-12-29|1460.41
#2024-01-01|1460.41
#2024-01-02|1442.50
#2024-01-03|1423.98
#2024-01-04|1428.82
#2024-01-05|1440.29
#2024-01-08|1429.74
#2024-01-09|1427.79
#2024-01-10|1421.45
#2024-01-11|1448.86
#2024-01-12|1448.14
#2024-01-15|1468.02
#2024-01-16|1439.60
#2024-01-17|1407.44
#2024-01-18|1404.95
#2024-01-19|1407.76
#2024-01-22|1413.18
#2024-01-23|1426.32
#2024-01-24|1441.71
#2024-01-25|1455.10
#2024-01-26|1441.19
#2024-01-29|1463.60
#2024-01-30|1449.23
#2024-01-31|1470.96
#2024-02-01|1476.74
#2024-02-02|1462.16
#2024-02-05|1459.56
#2024-02-06|1479.19
#2024-02-07|1483.23
#2024-02-08|1489.31
#2024-02-09|1493.48
#2024-02-12|1492.85
#2024-02-13|1500.13
#2024-02-14|1491.98
#2024-02-15|1504.62
#2024-02-16|1535.58
#2024-02-19|1552.62
#2024-02-20|1540.04
#2024-02-21|1546.22
#2024-02-22|1559.24
#2024-02-23|1562.94
#2024-02-26|1560.68
#2024-02-27|1563.64
#2024-02-28|1557.49
#2024-02-29|1559.71
#2024-03-01|1564.00
#2024-03-04|1558.01
#2024-03-05|1566.08
#2024-03-06|1576.02
#2024-03-07|1585.39
#2024-03-08|1593.52
#2024-03-11|1571.92
#2024-03-12|1582.45
#2024-03-13|1585.16
#2024-03-14|1591.56
#2024-03-15|1570.85
#2024-03-18|1591.45
#2024-03-19|1587.96
#2024-03-20|1587.08
#2024-03-21|1613.56
#2024-03-22|1613.02
#2024-03-25|1597.45
#2024-03-26|1599.17
#2024-03-27|1592.73
#2024-03-28|1566.22
#2024-03-29|1572.66
#2024-04-01|1531.88
#2024-04-02|1544.72
#2024-04-03|1533.62
#2024-04-04|1551.95
#2024-04-05|1532.66
#2024-04-08|1547.12
#2024-04-09|1563.44
#2024-04-10|1550.88
#2024-04-11|1542.30
#2024-04-12|1539.52
#2024-04-15|1518.20
#2024-04-16|1470.01
#2024-04-17|1452.81
#2024-04-18|1473.48
#2024-04-19|1441.32
#2024-04-22|1476.87
#2024-04-23|1501.49
#2024-04-24|1526.83
#2024-04-25|1510.87
#2024-04-26|1516.88
#2024-04-29|1529.03
#2024-04-30|1520.30
#2024-05-01|1498.51
#2024-05-02|1538.70
#2024-05-03|1553.30
#2024-05-06|1548.56
#2024-05-07|1563.50
#2024-05-08|1534.14
#2024-05-09|1556.21
#2024-05-10|1588.59
#2024-05-13|1583.81
#2024-05-14|1569.71
#2024-05-15|1573.37
#2024-05-16|1602.28
#2024-05-17|1608.54
#2024-05-20|1609.81
#2024-05-21|1584.33
#2024-05-22|1583.69
#2024-05-23|1576.51
#2024-05-24|1560.12
#2024-05-27|1582.60
#2024-05-28|1582.05
#2024-05-29|1553.14
#2024-05-30|1535.85
#2024-05-31|1557.88
#2024-06-03|1596.49
#2024-06-04|1603.77
#2024-06-05|1591.94
#2024-06-06|1602.22
#2024-06-07|1595.78
#2024-06-10|1594.65
#2024-06-11|1573.20
#2024-06-12|1565.14
#2024-06-13|1555.31
#2024-06-14|1542.33
#2024-06-17|1525.04
#2024-06-18|1531.22
#2024-06-19|1551.32
#2024-06-20|1543.45
#2024-06-21|1530.19
#2024-06-24|1527.76
#2024-06-25|1549.80
#2024-06-26|1553.83
#2024-06-27|1536.93
#2024-06-28|1546.78
#2024-07-01|1544.33
#2024-07-02|1558.38
#2024-07-03|1578.58
#2024-07-04|1585.71
#2024-07-05|1577.83
#2024-07-08|1565.15
#2024-07-09|1561.15
#2024-07-10|1566.75
#2024-07-11|1601.53
#2024-07-12|1608.78
#2024-07-15|1598.19
#2024-07-16|1602.35
#2024-07-17|1627.32
#2024-07-18|1601.96
#2024-07-19|1589.32
#2024-07-22|1580.74
#2024-07-23|1587.44
#2024-07-24|1577.12
#2024-07-25|1531.64
#2024-07-26|1530.25
#2024-07-29|1557.35
#2024-07-30|1544.21
#2024-07-31|1598.97
#2024-08-01|1560.43
#2024-08-02|1476.70
#2024-08-05|1350.53
#2024-08-06|1436.49
#2024-08-07|1458.05
#2024-08-08|1436.32
#2024-08-09|1469.09
#2024-08-12|1465.74
#2024-08-13|1502.10
#2024-08-14|1514.83
#2024-08-15|1509.28
#2024-08-16|1553.81
#2024-08-19|1559.04
#2024-08-20|1581.75
#2024-08-21|1571.72
#2024-08-22|1563.36
#2024-08-23|1588.55
#2024-08-26|1591.74
#2024-08-27|1593.44
#2024-08-28|1583.39
#2024-08-29|1583.19
#2024-08-30|1594.87
#2024-09-02|1588.16
#2024-09-03|1602.37
#2024-09-04|1559.35
#2024-09-05|1561.49
#2024-09-06|1556.74
#2024-09-09|1537.34
#2024-09-10|1533.52
#2024-09-11|1517.84
#2024-09-12|1536.14
#2024-09-13|1552.58
#2024-09-16|1549.61
#2024-09-17|1534.22
#2024-09-18|1539.89
#2024-09-19|1572.61
#2024-09-20|1572.81
#2024-09-23|1576.43
#2024-09-24|1607.94
#2024-09-25|1594.97
#2024-09-26|1652.03
#2024-09-27|1711.46
#2024-09-30|1694.25
#2024-10-01|1710.90
#2024-10-02|1749.38
#2024-10-03|1743.17
#2024-10-04|1747.96
#2024-10-07|1796.22
#2024-10-08|1690.79
#2024-10-09|1657.40
#2024-10-10|1685.32
#2024-10-11|1683.14
#2024-10-14|1666.18
#2024-10-15|1645.64
#2024-10-16|1638.50
#2024-10-17|1631.16
#2024-10-18|1659.28
#2024-10-21|1642.67
#2024-10-22|1622.99
#2024-10-23|1609.02
#2024-10-24|1609.68
#2024-10-25|1604.00
#2024-10-28|1611.33
#2024-10-29|1624.05
#2024-10-30|1615.63
#2024-10-31|1620.42
#2024-11-01|1603.59
#2024-11-04|1619.05
#2024-11-05|1671.58
#2024-11-06|1660.24
#2024-11-07|1698.16
#2024-11-08|1721.85
#2024-11-11|1682.06
#2024-11-12|1660.62
#2024-11-13|1629.24
#2024-11-14|1617.25
#2024-11-15|1607.31
#2024-11-18|1616.45
#2024-11-19|1637.77
#2024-11-20|1619.96
#2024-11-21|1621.40
#2024-11-22|1604.79
#2024-11-25|1611.30
#2024-11-26|1606.59
#2024-11-27|1621.56
#2024-11-28|1623.14
#2024-11-29|1635.71
#2024-12-02|1658.49
#2024-12-03|1687.94
#2024-12-04|1662.90
#2024-12-05|1666.18
#2024-12-06|1665.07
#2024-12-09|1675.97
#2024-12-10|1666.11
#2024-12-11|1665.45
#2024-12-12|1679.93
#2024-12-13|1649.56
#2024-12-16|1632.07
#2024-12-17|1622.24
#2024-12-18|1627.77
#2024-12-19|1592.77
#2024-12-20|1586.97
#2024-12-23|1599.08
#2024-12-24|1604.24
#2024-12-25|1607.48
#2024-12-26|1607.25
#2024-12-27|1613.03
#2024-12-30|1608.03
#2024-12-31|1608.47
#2025-01-01|1608.47
#2025-01-02|1595.13
#2025-01-03|1596.70
#2025-01-06|1592.16
#2025-01-07|1601.64
#2025-01-08|1577.42
#2025-01-09|1562.90
#2025-01-10|1551.88
#2025-01-13|1544.47
#2025-01-14|1547.11
#2025-01-15|1556.34
#2025-01-16|1580.94
#2025-01-17|1584.50
#2025-01-20|1609.48
#2025-01-21|1612.54
#2025-01-22|1612.26
#2025-01-23|1616.61
#2025-01-24|1633.41
#2025-01-27|1653.12
#2025-01-28|1647.28
#2025-01-29|1657.33
#2025-01-30|1659.04
#2025-01-31|1663.21
#2025-02-03|1632.32
#2025-02-04|1650.87
#2025-02-05|1660.16
#2025-02-06|1680.49
#2025-02-07|1697.36
#2025-02-10|1697.23
#2025-02-11|1689.60
#2025-02-12|1687.33
#2025-02-13|1701.14
#2025-02-14|1722.53
#2025-02-17|1729.07
#2025-02-18|1725.80
#2025-02-19|1729.93
#2025-02-20|1714.86
#2025-02-21|1744.75
#2025-02-24|1741.26
#2025-02-25|1739.00
#2025-02-26|1761.60
#2025-02-27|1768.02
#2025-02-28|1721.80
#2025-03-03|1727.98
#2025-03-04|1725.94
#2025-03-05|1742.94
#2025-03-06|1783.18
#2025-03-07|1760.70
#2025-03-10|1746.45
#2025-03-11|1720.50
#2025-03-12|1719.87
#2025-03-13|1718.91
#2025-03-14|1733.16
#2025-03-17|1766.57
#2025-03-18|1783.61
#2025-03-19|1793.20
#2025-03-20|1793.24
#2025-03-21|1783.53
#2025-03-24|1769.61
#2025-03-25|1763.00
#2025-03-26|1766.73
#2025-03-27|1778.85
#2025-03-28|1744.16
#2025-03-31|1697.56
#2025-04-01|1704.31
#2025-04-02|1713.10
#2025-04-03|1666.71
#2025-04-04|1655.12
#2025-04-07|1469.16
#2025-04-08|1520.65
#2025-04-09|1505.76
#2025-04-10|1592.52
#2025-04-11|1579.90
#2025-04-14|1626.11
#2025-04-15|1629.09
#2025-04-16|1630.84
#2025-04-17|1653.79
#2025-04-18|1664.49
#2025-04-21|1668.51
#2025-04-22|1682.02
#2025-04-23|1698.44
#2025-04-24|1698.38
#2025-04-25|1697.88
#2025-04-28|1697.44
#2025-04-29|1700.89
#2025-04-30|1717.13
#2025-05-01|1707.22
#2025-05-02|1728.14
#2025-05-05|1729.91
#2025-05-06|1746.86
#2025-05-07|1758.76
#2025-05-08|1753.46
#2025-05-09|1774.77
#2025-05-12|1788.21
#2025-05-13|1782.36
#2025-05-14|1811.33
#2025-05-15|1795.03
#2025-05-16|1799.23
#2025-05-19|1793.38
#2025-05-20|1798.39
#2025-05-21|1832.74
#2025-05-22|1816.17
#2025-05-23|1826.32
#2025-05-26|1837.20
#2025-05-27|1846.95
#2025-05-28|1836.44
#2025-05-29|1890.00
#2025-05-30|1882.22
#2025-06-02|1886.44
#2025-06-03|1879.64
#2025-06-04|1920.92
#2025-06-05|1916.47
#2025-06-06|1909.81
#2025-06-09|1942.49
#2025-06-10|1936.90
#2025-06-11|1951.85
#2025-06-12|1952.14
#2025-06-13|1938.93
#2025-06-16|1969.67
#2025-06-17|1955.38
#2025-06-18|1951.86
#2025-06-19|1918.04
#2025-06-20|1918.66
#2025-06-23|1932.73
#2025-06-24|2001.28
#2025-06-25|2018.66
#2025-06-26|2025.77
#2025-06-27|2028.18
#2025-06-30|2044.84
#2025-07-01|2056.71
#2025-07-02|2053.28
#2025-07-03|2035.00
#2025-07-04|2028.31
#2025-07-07|2001.78
#2025-07-08|2028.49
#2025-07-09|2046.85
#2025-07-10|2061.01
#2025-07-11|2080.34
#2025-07-14|2087.28
#2025-07-15|2077.00
#2025-07-16|2053.64
#2025-07-17|2057.32
#2025-07-18|2062.01
#2025-07-21|2070.54
#2025-07-22|2075.98
#2025-07-23|2111.50
#2025-07-24|2129.26
#2025-07-25|2101.54
#2025-07-28|2101.39
#2025-07-29|2078.03
#2025-07-30|2068.74
#2025-07-31|2058.84
#2025-08-01|2047.29
#2025-08-04|2052.01
#2025-08-05|2073.26
#2025-08-06|2092.14
#2025-08-07|2111.37
#2025-08-08|2115.64
#2025-08-11|2115.25
#2025-08-12|2131.77
#2025-08-13|2165.08
#2025-08-14|2167.93
#2025-08-15|2196.68
#2025-08-18|2189.93
#2025-08-19|2177.21
#2025-08-20|2172.67
#2025-08-21|2166.40
#2025-08-22|2200.41
#2025-08-25|2231.21
#2025-08-26|2202.77
#2025-08-27|2184.85
#2025-08-28|2215.80
#2025-08-29|2217.54
#2025-09-01|2202.58
#2025-09-02|2195.31
#2025-09-03|2163.26
#2025-09-04|2161.87
#2025-09-05|2191.14
#2025-09-08|2203.50
#2025-09-09|2221.31
#2025-09-10|2255.88
#2025-09-11|2259.15
#2025-09-12|2272.67
#2025-09-15|2287.61
#2025-09-16|2307.46
#2025-09-17|2297.90
#2025-09-18|2266.28
#2025-09-19|2274.01
#2025-09-22|2272.05
#2025-09-23|2257.84
#2025-09-24|2241.11
#2025-09-25|2233.88
#2025-09-26|2217.36
#2025-09-29|2225.11
#2025-09-30|2237.38
#2025-10-01|2212.35
#2025-10-02|2234.73
#2025-10-03|2248.87
#2025-10-06|2258.76
#2025-10-07|2243.75
#2025-10-08|2239.42
#2025-10-09|2263.26
#2025-10-10|2212.23
#2025-10-13|2188.52
#2025-10-14|2130.88
#2025-10-15|2181.05
#2025-10-16|2196.42
#2025-10-17|2151.77
#2025-10-20|2216.39
#2025-10-21|2212.19
#2025-10-22|2205.28
#2025-10-23|2177.21
#2025-10-24|2191.97
#2025-10-27|2241.53
#2025-10-28|2224.55
#2025-10-29|2209.90
#2025-10-30|2203.04
#2025-10-31|2196.80
#2025-11-03|2216.40
#2025-11-04|2197.46
#2025-11-05|2165.18
#2025-11-06|2216.71
#2025-11-07|2194.24
#2025-11-10|2224.72
#2025-11-11|2228.57
#2025-11-12|2256.73
#2025-11-13|2278.84
#2025-11-14|2236.69
#2025-11-17|2197.94
#2025-11-18|2149.94
#2025-11-19|2139.59
#2025-11-20|2167.06
#2025-11-21|2145.64
#2025-11-24|2157.26
#2025-11-25|2169.85
#2025-11-26|2202.91
#2025-11-27|2206.78
#2025-11-28|2212.46
#2025-12-01|2208.88
#2025-12-02|2213.65
#2025-12-03|2216.04
#2025-12-04|2244.85
#2025-12-05|2222.65
#2025-12-08|2233.37
#2025-12-09|2217.27
#2025-12-10|2242.28
#2025-12-11|2234.23
#2025-12-12|2265.64
#2025-12-15|2273.00
#2025-12-16|2221.79
#2025-12-17|2210.46
#2025-12-18|2230.36
#2025-12-19|2232.74
#2025-12-22|2257.21
#2025-12-23|2283.02
#2025-12-24|2293.34
#2025-12-25|2297.24
#2025-12-26|2301.83
#2025-12-29|2321.60
#2025-12-30|2303.93
#2025-12-31|2298.95
#2026-01-01|2298.95
#2026-01-02|2326.23
#2026-01-05|2368.74
#2026-01-06|2447.16
#2026-01-07|2431.42
#2026-01-08|2403.02
#2026-01-09|2410.28
#2026-01-12|2408.61
#2026-01-13|2436.82
#2026-01-14|2467.55
#2026-01-15|2484.07
#2026-01-16|2493.87
#2026-01-19|2471.76
#2026-01-20|2441.60
#2026-01-21|2411.14
#2026-01-22|2427.37
#2026-01-23|2453.41
#2026-01-26|2462.33
#2026-01-27|2509.40
#2026-01-28|2535.08
#2026-01-29|2589.88
#2026-01-30|2581.65
#2026-02-02|2460.28
#2026-02-03|2559.52
#2026-02-04|2564.31
#2026-02-05|2525.29
#2026-02-06|2507.40
#2026-02-09|2608.32
#2026-02-10|2665.47
#2026-02-11|2676.70
#2026-02-12|2723.27
#2026-02-13|2702.07
#2026-02-16|2693.58
#2026-02-17|2682.88
#2026-02-18|2696.56
#2026-02-19|2753.48
#2026-02-20|2735.46
#2026-02-23|2739.67
#2026-02-24|2716.08
#2026-02-25|2759.95
#2026-02-26|2793.89
#2026-02-27|2792.24
#2026-03-02|2720.42
#2026-03-03|2601.86
#2026-03-04|2449.66
#2026-03-05|2548.78
#2026-03-06|2569.45
#2026-03-09|2462.26
#2026-03-10|2539.62
#2026-03-11|2560.41
#2026-03-12|2500.91
#2026-03-13|2460.95
#2026-03-16|2483.74
#2026-03-17|2508.53
#2026-03-18|2569.90
#2026-03-19|2510.43
#2026-03-20|2504.76
#2026-03-23|2420.14
#2026-03-24|2460.68
#2026-03-25|2528.06
#2026-03-26|2491.90
#2026-03-27|2498.54
#2026-03-30|2414.85
#2026-03-31|2408.72
#2026-04-01|2522.98
#2026-04-02|2462.15
#2026-04-03|2474.47
#2026-04-06|2479.35