Table Data - Nasdaq Developed Markets: Asia Financial Services Net Total Return Index
| Title | Nasdaq Developed Markets: Asia Financial Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA3020N |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:47 PM CDT |
| Notes | For more information about this series, see: NQDMASIA3020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1215.14 |
| 2001-04-02 | 1197.03 |
| 2001-04-03 | 1242.83 |
| 2001-04-04 | 1270.58 |
| 2001-04-05 | 1296.92 |
| 2001-04-06 | 1315.93 |
| 2001-04-09 | 1264.29 |
| 2001-04-10 | 1218.05 |
| 2001-04-11 | 1267.02 |
| 2001-04-12 | 1284.83 |
| 2001-04-13 | . |
| 2001-04-16 | 1258.77 |
| 2001-04-17 | 1249.86 |
| 2001-04-18 | 1314.90 |
| 2001-04-19 | 1351.98 |
| 2001-04-20 | 1337.68 |
| 2001-04-23 | 1347.86 |
| 2001-04-24 | 1328.34 |
| 2001-04-25 | 1367.44 |
| 2001-04-26 | 1395.74 |
| 2001-04-27 | 1382.37 |
| 2001-04-30 | 1385.22 |
| 2001-05-01 | 1481.26 |
| 2001-05-02 | 1491.52 |
| 2001-05-03 | 1502.06 |
| 2001-05-04 | 1500.95 |
| 2001-05-07 | 1517.79 |
| 2001-05-08 | 1486.39 |
| 2001-05-09 | 1428.83 |
| 2001-05-10 | 1403.07 |
| 2001-05-11 | 1435.26 |
| 2001-05-14 | 1394.77 |
| 2001-05-15 | 1418.39 |
| 2001-05-16 | 1377.45 |
| 2001-05-17 | 1409.70 |
| 2001-05-18 | 1424.50 |
| 2001-05-21 | 1425.35 |
| 2001-05-22 | 1435.72 |
| 2001-05-23 | 1434.13 |
| 2001-05-24 | 1411.05 |
| 2001-05-25 | 1412.84 |
| 2001-05-28 | . |
| 2001-05-29 | 1444.02 |
| 2001-05-30 | 1388.62 |
| 2001-05-31 | 1373.19 |
| 2001-06-01 | 1388.13 |
| 2001-06-04 | 1390.00 |
| 2001-06-05 | 1357.45 |
| 2001-06-06 | 1361.03 |
| 2001-06-07 | 1394.99 |
| 2001-06-08 | 1391.55 |
| 2001-06-11 | 1364.89 |
| 2001-06-12 | 1307.21 |
| 2001-06-13 | 1299.60 |
| 2001-06-14 | 1300.61 |
| 2001-06-15 | 1324.63 |
| 2001-06-18 | 1271.05 |
| 2001-06-19 | 1252.87 |
| 2001-06-20 | 1257.81 |
| 2001-06-21 | 1314.62 |
| 2001-06-22 | 1326.99 |
| 2001-06-25 | 1321.63 |
| 2001-06-26 | 1333.84 |
| 2001-06-27 | 1304.74 |
| 2001-06-28 | 1288.71 |
| 2001-06-29 | 1314.03 |
| 2001-07-02 | 1308.74 |
| 2001-07-03 | 1325.53 |
| 2001-07-04 | . |
| 2001-07-05 | 1260.63 |
| 2001-07-06 | 1220.78 |
| 2001-07-09 | 1190.05 |
| 2001-07-10 | 1209.12 |
| 2001-07-11 | 1196.00 |
| 2001-07-12 | 1250.00 |
| 2001-07-13 | 1216.14 |
| 2001-07-16 | 1207.38 |
| 2001-07-17 | 1174.32 |
| 2001-07-18 | 1153.87 |
| 2001-07-19 | 1156.71 |
| 2001-07-20 | 1160.76 |
| 2001-07-23 | 1118.35 |
| 2001-07-24 | 1120.97 |
| 2001-07-25 | 1158.80 |
| 2001-07-26 | 1157.49 |
| 2001-07-27 | 1144.69 |
| 2001-07-30 | 1113.59 |
| 2001-07-31 | 1131.53 |
| 2001-08-01 | 1164.44 |
| 2001-08-02 | 1231.75 |
| 2001-08-03 | 1209.05 |
| 2001-08-06 | 1207.49 |
| 2001-08-07 | 1214.30 |
| 2001-08-08 | 1203.76 |
| 2001-08-09 | 1161.61 |
| 2001-08-10 | 1175.12 |
| 2001-08-13 | 1152.10 |
| 2001-08-14 | 1228.83 |
| 2001-08-15 | 1235.32 |
| 2001-08-16 | 1221.44 |
| 2001-08-17 | 1240.84 |
| 2001-08-20 | 1225.97 |
| 2001-08-21 | 1238.01 |
| 2001-08-22 | 1267.03 |
| 2001-08-23 | 1235.51 |
| 2001-08-24 | 1246.43 |
| 2001-08-27 | 1251.16 |
| 2001-08-28 | 1237.40 |
| 2001-08-29 | 1221.41 |
| 2001-08-30 | 1168.81 |
| 2001-08-31 | 1163.54 |
| 2001-09-03 | . |
| 2001-09-04 | 1174.37 |
| 2001-09-05 | 1149.25 |
| 2001-09-06 | 1139.63 |
| 2001-09-07 | 1124.98 |
| 2001-09-10 | 1091.78 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 999.70 |
| 2001-09-18 | 1032.19 |
| 2001-09-19 | 1050.24 |
| 2001-09-20 | 1031.61 |
| 2001-09-21 | 954.38 |
| 2001-09-24 | 948.43 |
| 2001-09-25 | 963.27 |
| 2001-09-26 | 947.62 |
| 2001-09-27 | 929.53 |
| 2001-09-28 | 967.94 |
| 2001-10-01 | 986.11 |
| 2001-10-02 | 1026.27 |
| 2001-10-03 | 1025.33 |
| 2001-10-04 | 1039.47 |
| 2001-10-05 | 1055.46 |
| 2001-10-08 | 1057.66 |
| 2001-10-09 | 1004.63 |
| 2001-10-10 | 980.44 |
| 2001-10-11 | 1008.92 |
| 2001-10-12 | 1045.41 |
| 2001-10-15 | 1035.78 |
| 2001-10-16 | 1056.66 |
| 2001-10-17 | 1069.81 |
| 2001-10-18 | 1043.83 |
| 2001-10-19 | 1039.99 |
| 2001-10-22 | 1047.00 |
| 2001-10-23 | 1057.88 |
| 2001-10-24 | 1064.21 |
| 2001-10-25 | 1082.18 |
| 2001-10-26 | 1052.95 |
| 2001-10-29 | 1039.20 |
| 2001-10-30 | 1003.99 |
| 2001-10-31 | 977.58 |
| 2001-11-01 | 980.86 |
| 2001-11-02 | 994.91 |
| 2001-11-05 | 996.85 |
| 2001-11-06 | 1014.90 |
| 2001-11-07 | 983.85 |
| 2001-11-08 | 996.51 |
| 2001-11-09 | 993.70 |
| 2001-11-12 | 968.09 |
| 2001-11-13 | 951.26 |
| 2001-11-14 | 953.97 |
| 2001-11-15 | 971.84 |
| 2001-11-16 | 1000.93 |
| 2001-11-19 | 1014.66 |
| 2001-11-20 | 1023.62 |
| 2001-11-21 | 1019.17 |
| 2001-11-22 | . |
| 2001-11-23 | 1020.82 |
| 2001-11-26 | 1039.11 |
| 2001-11-27 | 1038.29 |
| 2001-11-28 | 1012.23 |
| 2001-11-29 | 982.40 |
| 2001-11-30 | 1005.59 |
| 2001-12-03 | 967.34 |
| 2001-12-04 | 954.34 |
| 2001-12-05 | 971.79 |
| 2001-12-06 | 991.32 |
| 2001-12-07 | 978.78 |
| 2001-12-10 | 952.33 |
| 2001-12-11 | 952.23 |
| 2001-12-12 | 971.19 |
| 2001-12-13 | 955.84 |
| 2001-12-14 | 945.03 |
| 2001-12-17 | 894.48 |
| 2001-12-18 | 902.68 |
| 2001-12-19 | 910.55 |
| 2001-12-20 | 913.28 |
| 2001-12-21 | 887.28 |
| 2001-12-24 | 884.85 |
| 2001-12-25 | . |
| 2001-12-26 | 864.11 |
| 2001-12-27 | 870.59 |
| 2001-12-28 | 896.13 |
| 2001-12-31 | 897.30 |
| 2002-01-01 | . |
| 2002-01-02 | 890.55 |
| 2002-01-03 | 893.92 |
| 2002-01-04 | 910.93 |
| 2002-01-07 | 910.34 |
| 2002-01-08 | 885.00 |
| 2002-01-09 | 872.21 |
| 2002-01-10 | 847.20 |
| 2002-01-11 | 840.44 |
| 2002-01-14 | 843.47 |
| 2002-01-15 | 820.45 |
| 2002-01-16 | 824.10 |
| 2002-01-17 | 826.29 |
| 2002-01-18 | 844.49 |
| 2002-01-21 | . |
| 2002-01-22 | 815.91 |
| 2002-01-23 | 806.74 |
| 2002-01-24 | 793.27 |
| 2002-01-25 | 806.28 |
| 2002-01-28 | 823.83 |
| 2002-01-29 | 806.31 |
| 2002-01-30 | 784.86 |
| 2002-01-31 | 796.39 |
| 2002-02-01 | 767.72 |
| 2002-02-04 | 731.82 |
| 2002-02-05 | 705.35 |
| 2002-02-06 | 704.84 |
| 2002-02-07 | 734.09 |
| 2002-02-08 | 757.61 |
| 2002-02-11 | 764.20 |
| 2002-02-12 | 783.58 |
| 2002-02-13 | 784.51 |
| 2002-02-14 | 793.61 |
| 2002-02-15 | 793.62 |
| 2002-02-18 | . |
| 2002-02-19 | 760.77 |
| 2002-02-20 | 755.25 |
| 2002-02-21 | 785.43 |
| 2002-02-22 | 796.89 |
| 2002-02-25 | 798.28 |
| 2002-02-26 | 788.62 |
| 2002-02-27 | 810.74 |
| 2002-02-28 | 827.33 |
| 2002-03-01 | 845.50 |
| 2002-03-04 | 908.82 |
| 2002-03-05 | 906.22 |
| 2002-03-06 | 900.24 |
| 2002-03-07 | 963.81 |
| 2002-03-08 | 989.77 |
| 2002-03-11 | 1015.35 |
| 2002-03-12 | 963.05 |
| 2002-03-13 | 921.80 |
| 2002-03-14 | 941.09 |
| 2002-03-15 | 952.95 |
| 2002-03-18 | 920.59 |
| 2002-03-19 | 945.29 |
| 2002-03-20 | 933.56 |
| 2002-03-21 | 929.10 |
| 2002-03-22 | 901.68 |
| 2002-03-25 | 881.10 |
| 2002-03-26 | 876.00 |
| 2002-03-27 | 895.07 |
| 2002-03-28 | 894.18 |
| 2002-03-29 | . |
| 2002-04-01 | 854.19 |
| 2002-04-02 | 882.00 |
| 2002-04-03 | 901.59 |
| 2002-04-04 | 919.22 |
| 2002-04-05 | 916.76 |
| 2002-04-08 | 913.90 |
| 2002-04-09 | 910.36 |
| 2002-04-10 | 918.83 |
| 2002-04-11 | 917.09 |
| 2002-04-12 | 890.00 |
| 2002-04-15 | 915.83 |
| 2002-04-16 | 924.03 |
| 2002-04-17 | 945.71 |
| 2002-04-18 | 960.59 |
| 2002-04-19 | 960.88 |
| 2002-04-22 | 969.48 |
| 2002-04-23 | 981.47 |
| 2002-04-24 | 981.72 |
| 2002-04-25 | 991.77 |
| 2002-04-26 | 990.82 |
| 2002-04-29 | 988.83 |
| 2002-04-30 | 988.37 |
| 2002-05-01 | 1011.81 |
| 2002-05-02 | 1015.43 |
| 2002-05-03 | 1023.48 |
| 2002-05-06 | 1019.88 |
| 2002-05-07 | 1000.97 |
| 2002-05-08 | 985.56 |
| 2002-05-09 | 997.47 |
| 2002-05-10 | 998.98 |
| 2002-05-13 | 987.46 |
| 2002-05-14 | 969.41 |
| 2002-05-15 | 1002.21 |
| 2002-05-16 | 1012.30 |
| 2002-05-17 | 1048.58 |
| 2002-05-20 | 1099.07 |
| 2002-05-21 | 1102.98 |
| 2002-05-22 | 1125.53 |
| 2002-05-23 | 1140.62 |
| 2002-05-24 | 1135.40 |
| 2002-05-27 | . |
| 2002-05-28 | 1113.86 |
| 2002-05-29 | 1117.14 |
| 2002-05-30 | 1121.78 |
| 2002-05-31 | 1092.81 |
| 2002-06-03 | 1126.50 |
| 2002-06-04 | 1113.67 |
| 2002-06-05 | 1110.66 |
| 2002-06-06 | 1094.42 |
| 2002-06-07 | 1076.69 |
| 2002-06-10 | 1062.71 |
| 2002-06-11 | 1078.65 |
| 2002-06-12 | 1071.68 |
| 2002-06-13 | 1028.31 |
| 2002-06-14 | 1011.25 |
| 2002-06-17 | 975.95 |
| 2002-06-18 | 994.78 |
| 2002-06-19 | 951.79 |
| 2002-06-20 | 962.02 |
| 2002-06-21 | 946.83 |
| 2002-06-24 | 972.33 |
| 2002-06-25 | 966.94 |
| 2002-06-26 | 945.79 |
| 2002-06-27 | 953.23 |
| 2002-06-28 | 996.36 |
| 2002-07-01 | 994.21 |
| 2002-07-02 | 997.01 |
| 2002-07-03 | 1011.40 |
| 2002-07-04 | . |
| 2002-07-05 | 1011.16 |
| 2002-07-08 | 1011.15 |
| 2002-07-09 | 1039.23 |
| 2002-07-10 | 1024.84 |
| 2002-07-11 | 1006.09 |
| 2002-07-12 | 1005.92 |
| 2002-07-15 | 992.67 |
| 2002-07-16 | 972.13 |
| 2002-07-17 | 979.78 |
| 2002-07-18 | 1014.96 |
| 2002-07-19 | 982.81 |
| 2002-07-22 | 970.05 |
| 2002-07-23 | 964.35 |
| 2002-07-24 | 932.75 |
| 2002-07-25 | 931.29 |
| 2002-07-26 | 889.62 |
| 2002-07-29 | 878.26 |
| 2002-07-30 | 905.56 |
| 2002-07-31 | 900.94 |
| 2002-08-01 | 889.75 |
| 2002-08-02 | 879.35 |
| 2002-08-05 | 877.15 |
| 2002-08-06 | 841.66 |
| 2002-08-07 | 881.73 |
| 2002-08-08 | 870.08 |
| 2002-08-09 | 894.99 |
| 2002-08-12 | 880.29 |
| 2002-08-13 | 869.69 |
| 2002-08-14 | 889.06 |
| 2002-08-15 | 892.85 |
| 2002-08-16 | 886.31 |
| 2002-08-19 | 868.62 |
| 2002-08-20 | 864.64 |
| 2002-08-21 | 870.78 |
| 2002-08-22 | 888.10 |
| 2002-08-23 | 909.31 |
| 2002-08-26 | 922.18 |
| 2002-08-27 | 909.51 |
| 2002-08-28 | 901.85 |
| 2002-08-29 | 885.89 |
| 2002-08-30 | 890.81 |
| 2002-09-02 | . |
| 2002-09-03 | 839.64 |
| 2002-09-04 | 809.95 |
| 2002-09-05 | 840.54 |
| 2002-09-06 | 824.60 |
| 2002-09-09 | 841.67 |
| 2002-09-10 | 837.85 |
| 2002-09-11 | 833.07 |
| 2002-09-12 | 837.66 |
| 2002-09-13 | 817.62 |
| 2002-09-16 | 808.91 |
| 2002-09-17 | 832.31 |
| 2002-09-18 | 833.15 |
| 2002-09-19 | 851.48 |
| 2002-09-20 | 815.59 |
| 2002-09-23 | 812.30 |
| 2002-09-24 | 787.31 |
| 2002-09-25 | 781.56 |
| 2002-09-26 | 801.32 |
| 2002-09-27 | 845.88 |
| 2002-09-30 | 845.62 |
| 2002-10-01 | 819.09 |
| 2002-10-02 | 810.89 |
| 2002-10-03 | 785.86 |
| 2002-10-04 | 788.17 |
| 2002-10-07 | 759.06 |
| 2002-10-08 | 759.54 |
| 2002-10-09 | 734.23 |
| 2002-10-10 | 737.61 |
| 2002-10-11 | 744.35 |
| 2002-10-14 | 743.87 |
| 2002-10-15 | 762.98 |
| 2002-10-16 | 764.16 |
| 2002-10-17 | 765.97 |
| 2002-10-18 | 775.64 |
| 2002-10-21 | 770.26 |
| 2002-10-22 | 740.06 |
| 2002-10-23 | 734.98 |
| 2002-10-24 | 723.18 |
| 2002-10-25 | 736.84 |
| 2002-10-28 | 736.75 |
| 2002-10-29 | 749.98 |
| 2002-10-30 | 752.32 |
| 2002-10-31 | 736.56 |
| 2002-11-01 | 733.70 |
| 2002-11-04 | 733.09 |
| 2002-11-05 | 754.17 |
| 2002-11-06 | 755.43 |
| 2002-11-07 | 758.29 |
| 2002-11-08 | 743.12 |
| 2002-11-11 | 716.85 |
| 2002-11-12 | 698.42 |
| 2002-11-13 | 695.31 |
| 2002-11-14 | 665.86 |
| 2002-11-15 | 687.24 |
| 2002-11-18 | 664.18 |
| 2002-11-19 | 652.44 |
| 2002-11-20 | 673.95 |
| 2002-11-21 | 704.94 |
| 2002-11-22 | 729.39 |
| 2002-11-25 | 744.29 |
| 2002-11-26 | 730.88 |
| 2002-11-27 | 738.71 |
| 2002-11-28 | . |
| 2002-11-29 | 776.22 |
| 2002-12-02 | 773.09 |
| 2002-12-03 | 770.87 |
| 2002-12-04 | 740.04 |
| 2002-12-05 | 733.51 |
| 2002-12-06 | 725.01 |
| 2002-12-09 | 725.17 |
| 2002-12-10 | 717.88 |
| 2002-12-11 | 712.65 |
| 2002-12-12 | 716.91 |
| 2002-12-13 | 704.40 |
| 2002-12-16 | 699.22 |
| 2002-12-17 | 705.14 |
| 2002-12-18 | 690.21 |
| 2002-12-19 | 705.80 |
| 2002-12-20 | 701.74 |
| 2002-12-23 | 704.38 |
| 2002-12-24 | 701.61 |
| 2002-12-25 | . |
| 2002-12-26 | 711.67 |
| 2002-12-27 | 720.87 |
| 2002-12-30 | 725.30 |
| 2002-12-31 | 724.66 |
| 2003-01-01 | . |
| 2003-01-02 | 718.26 |
| 2003-01-03 | 719.21 |
| 2003-01-06 | 735.70 |
| 2003-01-07 | 721.82 |
| 2003-01-08 | 706.91 |
| 2003-01-09 | 711.62 |
| 2003-01-10 | 715.09 |
| 2003-01-13 | 718.57 |
| 2003-01-14 | 728.38 |
| 2003-01-15 | 752.43 |
| 2003-01-16 | 762.95 |
| 2003-01-17 | 776.00 |
| 2003-01-20 | . |
| 2003-01-21 | 777.12 |
| 2003-01-22 | 782.95 |
| 2003-01-23 | 791.38 |
| 2003-01-24 | 802.27 |
| 2003-01-27 | 775.67 |
| 2003-01-28 | 757.57 |
| 2003-01-29 | 747.38 |
| 2003-01-30 | 745.88 |
| 2003-01-31 | 743.01 |
| 2003-02-03 | 760.08 |
| 2003-02-04 | 772.30 |
| 2003-02-05 | 768.20 |
| 2003-02-06 | 762.89 |
| 2003-02-07 | 758.82 |
| 2003-02-10 | 762.43 |
| 2003-02-11 | 760.56 |
| 2003-02-12 | 769.57 |
| 2003-02-13 | 770.58 |
| 2003-02-14 | 767.91 |
| 2003-02-17 | . |
| 2003-02-18 | 794.29 |
| 2003-02-19 | 782.59 |
| 2003-02-20 | 783.07 |
| 2003-02-21 | 767.55 |
| 2003-02-24 | 775.76 |
| 2003-02-25 | 754.15 |
| 2003-02-26 | 742.10 |
| 2003-02-27 | 738.70 |
| 2003-02-28 | 734.19 |
| 2003-03-03 | 744.39 |
| 2003-03-04 | 743.06 |
| 2003-03-05 | 740.21 |
| 2003-03-06 | 729.57 |
| 2003-03-07 | 710.38 |
| 2003-03-10 | 682.06 |
| 2003-03-11 | 670.69 |
| 2003-03-12 | 683.13 |
| 2003-03-13 | 667.05 |
| 2003-03-14 | 672.65 |
| 2003-03-17 | 658.41 |
| 2003-03-18 | 675.26 |
| 2003-03-19 | 676.79 |
| 2003-03-20 | 697.97 |
| 2003-03-21 | 691.02 |
| 2003-03-24 | 712.41 |
| 2003-03-25 | 687.27 |
| 2003-03-26 | 702.09 |
| 2003-03-27 | 702.25 |
| 2003-03-28 | 694.09 |
| 2003-03-31 | 664.71 |
| 2003-04-01 | 666.78 |
| 2003-04-02 | 668.35 |
| 2003-04-03 | 659.26 |
| 2003-04-04 | 651.07 |
| 2003-04-07 | 658.93 |
| 2003-04-08 | 653.09 |
| 2003-04-09 | 646.27 |
| 2003-04-10 | 644.49 |
| 2003-04-11 | 631.97 |
| 2003-04-14 | 617.46 |
| 2003-04-15 | 620.48 |
| 2003-04-16 | 610.66 |
| 2003-04-17 | 620.35 |
| 2003-04-18 | . |
| 2003-04-21 | 634.81 |
| 2003-04-22 | 616.26 |
| 2003-04-23 | 615.14 |
| 2003-04-24 | 623.71 |
| 2003-04-25 | 610.76 |
| 2003-04-28 | 613.15 |
| 2003-04-29 | 615.75 |
| 2003-04-30 | 645.81 |
| 2003-05-01 | 654.98 |
| 2003-05-02 | 660.13 |
| 2003-05-05 | 661.73 |
| 2003-05-06 | 682.46 |
| 2003-05-07 | 700.94 |
| 2003-05-08 | 687.48 |
| 2003-05-09 | 687.61 |
| 2003-05-12 | 696.69 |
| 2003-05-13 | 701.39 |
| 2003-05-14 | 706.91 |
| 2003-05-15 | 682.57 |
| 2003-05-16 | 679.78 |
| 2003-05-19 | 662.28 |
| 2003-05-20 | 662.73 |
| 2003-05-21 | 658.90 |
| 2003-05-22 | 668.85 |
| 2003-05-23 | 685.79 |
| 2003-05-26 | . |
| 2003-05-27 | 679.33 |
| 2003-05-28 | 683.29 |
| 2003-05-29 | 691.36 |
| 2003-05-30 | 682.17 |
| 2003-06-02 | 719.94 |
| 2003-06-03 | 720.43 |
| 2003-06-04 | 729.37 |
| 2003-06-05 | 751.27 |
| 2003-06-06 | 753.26 |
| 2003-06-09 | 771.52 |
| 2003-06-10 | 764.24 |
| 2003-06-11 | 768.88 |
| 2003-06-12 | 782.83 |
| 2003-06-13 | 789.96 |
| 2003-06-16 | 762.35 |
| 2003-06-17 | 786.13 |
| 2003-06-18 | 804.82 |
| 2003-06-19 | 808.31 |
| 2003-06-20 | 805.31 |
| 2003-06-23 | 827.58 |
| 2003-06-24 | 788.35 |
| 2003-06-25 | 785.87 |
| 2003-06-26 | 785.82 |
| 2003-06-27 | 806.90 |
| 2003-06-30 | 812.32 |
| 2003-07-01 | 835.61 |
| 2003-07-02 | 882.04 |
| 2003-07-03 | 893.38 |
| 2003-07-04 | . |
| 2003-07-07 | 915.36 |
| 2003-07-08 | 944.68 |
| 2003-07-09 | 929.89 |
| 2003-07-10 | 910.76 |
| 2003-07-11 | 875.88 |
| 2003-07-14 | 874.43 |
| 2003-07-15 | 898.15 |
| 2003-07-16 | 884.44 |
| 2003-07-17 | 852.79 |
| 2003-07-18 | 850.06 |
| 2003-07-21 | 853.06 |
| 2003-07-22 | 838.68 |
| 2003-07-23 | 872.72 |
| 2003-07-24 | 886.89 |
| 2003-07-25 | 886.76 |
| 2003-07-28 | 892.94 |
| 2003-07-29 | 893.33 |
| 2003-07-30 | 863.54 |
| 2003-07-31 | 854.84 |
| 2003-08-01 | 855.70 |
| 2003-08-04 | 834.85 |
| 2003-08-05 | 825.03 |
| 2003-08-06 | 813.62 |
| 2003-08-07 | 819.03 |
| 2003-08-08 | 821.82 |
| 2003-08-11 | 847.74 |
| 2003-08-12 | 849.79 |
| 2003-08-13 | 877.53 |
| 2003-08-14 | 895.64 |
| 2003-08-15 | 900.12 |
| 2003-08-18 | 920.19 |
| 2003-08-19 | 930.56 |
| 2003-08-20 | 944.76 |
| 2003-08-21 | 959.09 |
| 2003-08-22 | 960.42 |
| 2003-08-25 | 932.85 |
| 2003-08-26 | 935.28 |
| 2003-08-27 | 929.93 |
| 2003-08-28 | 920.86 |
| 2003-08-29 | 934.76 |
| 2003-09-01 | . |
| 2003-09-02 | 1008.56 |
| 2003-09-03 | 1019.56 |
| 2003-09-04 | 1021.46 |
| 2003-09-05 | 1010.77 |
| 2003-09-08 | 1010.79 |
| 2003-09-09 | 1042.54 |
| 2003-09-10 | 1025.33 |
| 2003-09-11 | 993.45 |
| 2003-09-12 | 1007.01 |
| 2003-09-15 | 1005.93 |
| 2003-09-16 | 1039.84 |
| 2003-09-17 | 1050.45 |
| 2003-09-18 | 1057.53 |
| 2003-09-19 | 1071.95 |
| 2003-09-22 | 1058.63 |
| 2003-09-23 | 1063.28 |
| 2003-09-24 | 1055.88 |
| 2003-09-25 | 1051.82 |
| 2003-09-26 | 1056.18 |
| 2003-09-29 | 1055.32 |
| 2003-09-30 | 1049.48 |
| 2003-10-01 | 1070.50 |
| 2003-10-02 | 1121.47 |
| 2003-10-03 | 1123.59 |
| 2003-10-06 | 1114.00 |
| 2003-10-07 | 1138.17 |
| 2003-10-08 | 1119.19 |
| 2003-10-09 | 1122.32 |
| 2003-10-10 | 1155.22 |
| 2003-10-13 | 1153.01 |
| 2003-10-14 | 1169.06 |
| 2003-10-15 | 1154.19 |
| 2003-10-16 | 1193.73 |
| 2003-10-17 | 1217.16 |
| 2003-10-20 | 1244.40 |
| 2003-10-21 | 1209.35 |
| 2003-10-22 | 1166.89 |
| 2003-10-23 | 1083.32 |
| 2003-10-24 | 1115.86 |
| 2003-10-27 | 1133.66 |
| 2003-10-28 | 1175.06 |
| 2003-10-29 | 1189.35 |
| 2003-10-30 | 1175.55 |
| 2003-10-31 | 1147.15 |
| 2003-11-03 | 1135.82 |
| 2003-11-04 | 1159.16 |
| 2003-11-05 | 1139.24 |
| 2003-11-06 | 1100.58 |
| 2003-11-07 | 1112.49 |
| 2003-11-10 | 1098.00 |
| 2003-11-11 | 1048.91 |
| 2003-11-12 | 1049.50 |
| 2003-11-13 | 1068.69 |
| 2003-11-14 | 1056.38 |
| 2003-11-17 | 996.03 |
| 2003-11-18 | 1015.73 |
| 2003-11-19 | 978.64 |
| 2003-11-20 | 1008.36 |
| 2003-11-21 | 1006.34 |
| 2003-11-24 | 1003.22 |
| 2003-11-25 | 1030.32 |
| 2003-11-26 | 1057.27 |
| 2003-11-27 | . |
| 2003-11-28 | 1054.84 |
| 2003-12-01 | 1084.66 |
| 2003-12-02 | 1102.41 |
| 2003-12-03 | 1100.81 |
| 2003-12-04 | 1103.69 |
| 2003-12-05 | 1099.02 |
| 2003-12-08 | 1062.15 |
| 2003-12-09 | 1058.80 |
| 2003-12-10 | 1015.30 |
| 2003-12-11 | 1026.35 |
| 2003-12-12 | 1045.46 |
| 2003-12-15 | 1090.76 |
| 2003-12-16 | 1066.89 |
| 2003-12-17 | 1049.04 |
| 2003-12-18 | 1042.72 |
| 2003-12-19 | 1056.14 |
| 2003-12-22 | 1062.40 |
| 2003-12-23 | 1063.08 |
| 2003-12-24 | 1066.42 |
| 2003-12-25 | . |
| 2003-12-26 | 1086.13 |
| 2003-12-29 | 1107.17 |
| 2003-12-30 | 1135.47 |
| 2003-12-31 | 1133.83 |
| 2004-01-01 | . |
| 2004-01-02 | 1136.51 |
| 2004-01-05 | 1160.44 |
| 2004-01-06 | 1150.42 |
| 2004-01-07 | 1151.63 |
| 2004-01-08 | 1163.76 |
| 2004-01-09 | 1171.87 |
| 2004-01-12 | 1172.12 |
| 2004-01-13 | 1167.40 |
| 2004-01-14 | 1168.14 |
| 2004-01-15 | 1151.04 |
| 2004-01-16 | 1162.97 |
| 2004-01-19 | . |
| 2004-01-20 | 1207.04 |
| 2004-01-21 | 1207.32 |
| 2004-01-22 | 1207.42 |
| 2004-01-23 | 1217.99 |
| 2004-01-26 | 1199.70 |
| 2004-01-27 | 1213.73 |
| 2004-01-28 | 1212.82 |
| 2004-01-29 | 1184.67 |
| 2004-01-30 | 1165.23 |
| 2004-02-02 | 1165.53 |
| 2004-02-03 | 1157.43 |
| 2004-02-04 | 1122.17 |
| 2004-02-05 | 1121.68 |
| 2004-02-06 | 1134.12 |
| 2004-02-09 | 1125.48 |
| 2004-02-10 | 1125.34 |
| 2004-02-11 | 1124.58 |
| 2004-02-12 | 1151.58 |
| 2004-02-13 | 1185.13 |
| 2004-02-16 | . |
| 2004-02-17 | 1178.90 |
| 2004-02-18 | 1165.61 |
| 2004-02-19 | 1149.86 |
| 2004-02-20 | 1130.36 |
| 2004-02-23 | 1132.22 |
| 2004-02-24 | 1111.40 |
| 2004-02-25 | 1099.82 |
| 2004-02-26 | 1114.18 |
| 2004-02-27 | 1166.56 |
| 2004-03-01 | 1210.74 |
| 2004-03-02 | 1207.43 |
| 2004-03-03 | 1202.53 |
| 2004-03-04 | 1207.77 |
| 2004-03-05 | 1213.55 |
| 2004-03-08 | 1192.28 |
| 2004-03-09 | 1214.56 |
| 2004-03-10 | 1215.34 |
| 2004-03-11 | 1210.06 |
| 2004-03-12 | 1183.95 |
| 2004-03-15 | 1216.82 |
| 2004-03-16 | 1263.52 |
| 2004-03-17 | 1300.57 |
| 2004-03-18 | 1330.81 |
| 2004-03-19 | 1315.92 |
| 2004-03-22 | 1309.15 |
| 2004-03-23 | 1293.94 |
| 2004-03-24 | 1319.92 |
| 2004-03-25 | 1353.82 |
| 2004-03-26 | 1358.24 |
| 2004-03-29 | 1363.95 |
| 2004-03-30 | 1348.02 |
| 2004-03-31 | 1374.47 |
| 2004-04-01 | 1397.33 |
| 2004-04-02 | 1399.93 |
| 2004-04-05 | 1400.18 |
| 2004-04-06 | 1408.96 |
| 2004-04-07 | 1417.50 |
| 2004-04-08 | 1408.26 |
| 2004-04-09 | . |
| 2004-04-12 | 1398.47 |
| 2004-04-13 | 1410.57 |
| 2004-04-14 | 1394.44 |
| 2004-04-15 | 1346.44 |
| 2004-04-16 | 1345.61 |
| 2004-04-19 | 1309.33 |
| 2004-04-20 | 1344.52 |
| 2004-04-21 | 1329.06 |
| 2004-04-22 | 1303.27 |
| 2004-04-23 | 1336.28 |
| 2004-04-26 | 1346.88 |
| 2004-04-27 | 1315.51 |
| 2004-04-28 | 1335.37 |
| 2004-04-29 | 1331.20 |
| 2004-04-30 | 1289.69 |
| 2004-05-03 | 1289.31 |
| 2004-05-04 | 1297.21 |
| 2004-05-05 | 1311.72 |
| 2004-05-06 | 1281.64 |
| 2004-05-07 | 1224.41 |
| 2004-05-10 | 1111.88 |
| 2004-05-11 | 1108.68 |
| 2004-05-12 | 1171.45 |
| 2004-05-13 | 1121.46 |
| 2004-05-14 | 1111.49 |
| 2004-05-17 | 1063.32 |
| 2004-05-18 | 1097.74 |
| 2004-05-19 | 1150.42 |
| 2004-05-20 | 1155.83 |
| 2004-05-21 | 1186.05 |
| 2004-05-24 | 1192.23 |
| 2004-05-25 | 1170.17 |
| 2004-05-26 | 1182.68 |
| 2004-05-27 | 1189.34 |
| 2004-05-28 | 1205.47 |
| 2004-05-31 | . |
| 2004-06-01 | 1218.51 |
| 2004-06-02 | 1202.70 |
| 2004-06-03 | 1176.74 |
| 2004-06-04 | 1169.49 |
| 2004-06-07 | 1224.15 |
| 2004-06-08 | 1230.98 |
| 2004-06-09 | 1229.11 |
| 2004-06-10 | 1247.86 |
| 2004-06-11 | . |
| 2004-06-14 | 1217.58 |
| 2004-06-15 | 1218.15 |
| 2004-06-16 | 1244.42 |
| 2004-06-17 | 1251.81 |
| 2004-06-18 | 1238.89 |
| 2004-06-21 | 1256.50 |
| 2004-06-22 | 1232.47 |
| 2004-06-23 | 1215.50 |
| 2004-06-24 | 1243.01 |
| 2004-06-25 | 1243.19 |
| 2004-06-28 | 1259.24 |
| 2004-06-29 | 1263.56 |
| 2004-06-30 | 1255.17 |
| 2004-07-01 | 1261.95 |
| 2004-07-02 | 1241.58 |
| 2004-07-05 | . |
| 2004-07-06 | 1191.13 |
| 2004-07-07 | 1190.85 |
| 2004-07-08 | 1182.10 |
| 2004-07-09 | 1204.95 |
| 2004-07-12 | 1227.10 |
| 2004-07-13 | 1216.36 |
| 2004-07-14 | 1217.54 |
| 2004-07-15 | 1205.85 |
| 2004-07-16 | 1226.09 |
| 2004-07-19 | 1231.19 |
| 2004-07-20 | 1220.38 |
| 2004-07-21 | 1206.44 |
| 2004-07-22 | 1195.13 |
| 2004-07-23 | 1175.09 |
| 2004-07-26 | 1168.67 |
| 2004-07-27 | 1141.83 |
| 2004-07-28 | 1155.53 |
| 2004-07-29 | 1132.97 |
| 2004-07-30 | 1159.51 |
| 2004-08-02 | 1170.45 |
| 2004-08-03 | 1164.22 |
| 2004-08-04 | 1145.82 |
| 2004-08-05 | 1146.66 |
| 2004-08-06 | 1147.74 |
| 2004-08-09 | 1131.32 |
| 2004-08-10 | 1149.58 |
| 2004-08-11 | 1165.41 |
| 2004-08-12 | 1158.20 |
| 2004-08-13 | 1134.55 |
| 2004-08-16 | 1107.47 |
| 2004-08-17 | 1112.59 |
| 2004-08-18 | 1114.55 |
| 2004-08-19 | 1141.73 |
| 2004-08-20 | 1143.14 |
| 2004-08-23 | 1148.54 |
| 2004-08-24 | 1145.40 |
| 2004-08-25 | 1168.44 |
| 2004-08-26 | 1182.94 |
| 2004-08-27 | 1196.49 |
| 2004-08-30 | 1184.98 |
| 2004-08-31 | 1171.82 |
| 2004-09-01 | 1179.48 |
| 2004-09-02 | 1182.65 |
| 2004-09-03 | 1162.44 |
| 2004-09-06 | . |
| 2004-09-07 | 1194.48 |
| 2004-09-08 | 1205.59 |
| 2004-09-09 | 1188.16 |
| 2004-09-10 | 1184.15 |
| 2004-09-13 | 1185.89 |
| 2004-09-14 | 1189.06 |
| 2004-09-15 | 1171.42 |
| 2004-09-16 | 1165.62 |
| 2004-09-17 | 1159.74 |
| 2004-09-20 | 1161.55 |
| 2004-09-21 | 1147.60 |
| 2004-09-22 | 1139.85 |
| 2004-09-23 | 1141.68 |
| 2004-09-24 | 1120.16 |
| 2004-09-27 | 1112.86 |
| 2004-09-28 | 1102.84 |
| 2004-09-29 | 1099.22 |
| 2004-09-30 | 1123.82 |
| 2004-10-01 | 1143.64 |
| 2004-10-04 | 1161.92 |
| 2004-10-05 | 1166.61 |
| 2004-10-06 | 1168.56 |
| 2004-10-07 | 1159.28 |
| 2004-10-08 | 1170.14 |
| 2004-10-11 | 1174.19 |
| 2004-10-12 | 1157.75 |
| 2004-10-13 | 1150.41 |
| 2004-10-14 | 1133.73 |
| 2004-10-15 | 1135.78 |
| 2004-10-18 | 1123.78 |
| 2004-10-19 | 1136.95 |
| 2004-10-20 | 1129.09 |
| 2004-10-21 | 1122.72 |
| 2004-10-22 | 1126.86 |
| 2004-10-25 | 1112.89 |
| 2004-10-26 | 1105.69 |
| 2004-10-27 | 1110.14 |
| 2004-10-28 | 1144.17 |
| 2004-10-29 | 1126.88 |
| 2004-11-01 | 1113.71 |
| 2004-11-02 | 1139.36 |
| 2004-11-03 | 1141.77 |
| 2004-11-04 | 1150.20 |
| 2004-11-05 | 1174.11 |
| 2004-11-08 | 1175.88 |
| 2004-11-09 | 1169.71 |
| 2004-11-10 | 1162.51 |
| 2004-11-11 | 1159.89 |
| 2004-11-12 | 1190.53 |
| 2004-11-15 | 1227.22 |
| 2004-11-16 | 1237.76 |
| 2004-11-17 | 1243.11 |
| 2004-11-18 | 1247.12 |
| 2004-11-19 | 1254.42 |
| 2004-11-22 | 1227.20 |
| 2004-11-23 | 1224.22 |
| 2004-11-24 | 1238.32 |
| 2004-11-25 | . |
| 2004-11-26 | 1232.93 |
| 2004-11-29 | 1262.31 |
| 2004-11-30 | 1261.43 |
| 2004-12-01 | 1248.78 |
| 2004-12-02 | 1273.85 |
| 2004-12-03 | 1281.51 |
| 2004-12-06 | 1264.69 |
| 2004-12-07 | 1248.56 |
| 2004-12-08 | 1225.27 |
| 2004-12-09 | 1213.45 |
| 2004-12-10 | 1198.10 |
| 2004-12-13 | 1196.43 |
| 2004-12-14 | 1204.11 |
| 2004-12-15 | 1219.33 |
| 2004-12-16 | 1210.10 |
| 2004-12-17 | 1227.69 |
| 2004-12-20 | 1225.32 |
| 2004-12-21 | 1225.56 |
| 2004-12-22 | 1246.35 |
| 2004-12-23 | 1252.32 |
| 2004-12-24 | . |
| 2004-12-27 | 1272.69 |
| 2004-12-28 | 1284.92 |
| 2004-12-29 | 1282.22 |
| 2004-12-30 | 1308.71 |
| 2004-12-31 | 1315.70 |
| 2005-01-03 | 1311.22 |
| 2005-01-04 | 1295.76 |
| 2005-01-05 | 1278.66 |
| 2005-01-06 | 1273.37 |
| 2005-01-07 | 1267.91 |
| 2005-01-10 | 1271.91 |
| 2005-01-11 | 1296.85 |
| 2005-01-12 | 1302.15 |
| 2005-01-13 | 1289.46 |
| 2005-01-14 | 1292.27 |
| 2005-01-17 | . |
| 2005-01-18 | 1299.61 |
| 2005-01-19 | 1295.11 |
| 2005-01-20 | 1271.05 |
| 2005-01-21 | 1262.80 |
| 2005-01-24 | 1270.47 |
| 2005-01-25 | 1247.44 |
| 2005-01-26 | 1276.31 |
| 2005-01-27 | 1267.71 |
#2005-01-28|1263.15
#2005-01-31|1260.20
#2005-02-01|1250.29
#2005-02-02|1254.25
#2005-02-03|1244.26
#2005-02-04|1253.06
#2005-02-07|1250.41
#2005-02-08|1230.13
#2005-02-09|1240.83
#2005-02-10|1263.38
#2005-02-11|1262.23
#2005-02-14|1281.37
#2005-02-15|1284.24
#2005-02-16|1273.82
#2005-02-17|1255.20
#2005-02-18|1260.63
#2005-02-21| .
#2005-02-22|1279.11
#2005-02-23|1251.73
#2005-02-24|1249.72
#2005-02-25|1259.41
#2005-02-28|1284.42
#2005-03-01|1283.90
#2005-03-02|1297.95
#2005-03-03|1307.80
#2005-03-04|1325.05
#2005-03-07|1321.70
#2005-03-08|1323.86
#2005-03-09|1363.45
#2005-03-10|1352.83
#2005-03-11|1376.17
#2005-03-14|1362.99
#2005-03-15|1364.27
#2005-03-16|1369.22
#2005-03-17|1358.60
#2005-03-18|1368.95
#2005-03-21|1367.34
#2005-03-22|1374.38
#2005-03-23|1348.02
#2005-03-24|1332.77
#2005-03-25| .
#2005-03-28|1330.24
#2005-03-29|1299.49
#2005-03-30|1284.99
#2005-03-31|1303.74
#2005-04-01|1310.26
#2005-04-04|1293.16
#2005-04-05|1292.13
#2005-04-06|1287.26
#2005-04-07|1291.08
#2005-04-08|1292.30
#2005-04-11|1290.46
#2005-04-12|1269.73
#2005-04-13|1271.88
#2005-04-14|1259.46
#2005-04-15|1247.98
#2005-04-18|1204.73
#2005-04-19|1228.51
#2005-04-20|1221.45
#2005-04-21|1208.09
#2005-04-22|1236.24
#2005-04-25|1235.04
#2005-04-26|1229.82
#2005-04-27|1234.25
#2005-04-28|1232.39
#2005-04-29|1243.73
#2005-05-02|1249.72
#2005-05-03|1250.03
#2005-05-04|1259.82
#2005-05-05|1258.35
#2005-05-06|1267.98
#2005-05-09|1257.99
#2005-05-10|1253.66
#2005-05-11|1242.66
#2005-05-12|1228.57
#2005-05-13|1222.49
#2005-05-16|1212.85
#2005-05-17|1191.70
#2005-05-18|1194.26
#2005-05-19|1220.51
#2005-05-20|1206.69
#2005-05-23|1224.78
#2005-05-24|1233.49
#2005-05-25|1214.15
#2005-05-26|1201.28
#2005-05-27|1215.27
#2005-05-30| .
#2005-05-31|1244.40
#2005-06-01|1237.07
#2005-06-02|1229.99
#2005-06-03|1240.73
#2005-06-06|1242.67
#2005-06-07|1237.28
#2005-06-08|1244.50
#2005-06-09|1219.17
#2005-06-10|1222.82
#2005-06-13|1209.06
#2005-06-14|1207.55
#2005-06-15|1217.30
#2005-06-16|1227.92
#2005-06-17|1244.68
#2005-06-20|1240.13
#2005-06-21|1252.26
#2005-06-22|1248.17
#2005-06-23|1243.70
#2005-06-24|1242.47
#2005-06-27|1225.16
#2005-06-28|1230.12
#2005-06-29|1234.71
#2005-06-30|1225.25
#2005-07-01|1220.66
#2005-07-04| .
#2005-07-05|1216.65
#2005-07-06|1216.47
#2005-07-07|1203.87
#2005-07-08|1201.37
#2005-07-11|1207.89
#2005-07-12|1208.44
#2005-07-13|1200.69
#2005-07-14|1212.02
#2005-07-15|1220.73
#2005-07-18|1226.00
#2005-07-19|1211.95
#2005-07-20|1209.81
#2005-07-21|1235.50
#2005-07-22|1229.84
#2005-07-25|1222.58
#2005-07-26|1204.67
#2005-07-27|1214.43
#2005-07-28|1214.61
#2005-07-29|1220.29
#2005-08-01|1227.05
#2005-08-02|1230.84
#2005-08-03|1244.54
#2005-08-04|1236.00
#2005-08-05|1221.61
#2005-08-08|1226.17
#2005-08-09|1232.37
#2005-08-10|1290.42
#2005-08-11|1331.14
#2005-08-12|1358.08
#2005-08-15|1354.51
#2005-08-16|1354.22
#2005-08-17|1351.75
#2005-08-18|1336.34
#2005-08-19|1327.28
#2005-08-22|1377.06
#2005-08-23|1373.76
#2005-08-24|1367.41
#2005-08-25|1356.16
#2005-08-26|1361.71
#2005-08-29|1331.23
#2005-08-30|1348.57
#2005-08-31|1344.70
#2005-09-01|1372.81
#2005-09-02|1368.88
#2005-09-05| .
#2005-09-06|1362.70
#2005-09-07|1347.82
#2005-09-08|1339.81
#2005-09-09|1365.44
#2005-09-12|1387.29
#2005-09-13|1393.55
#2005-09-14|1389.36
#2005-09-15|1405.93
#2005-09-16|1405.99
#2005-09-19|1406.91
#2005-09-20|1433.68
#2005-09-21|1448.56
#2005-09-22|1434.53
#2005-09-23|1426.87
#2005-09-26|1459.85
#2005-09-27|1458.93
#2005-09-28|1483.90
#2005-09-29|1523.93
#2005-09-30|1512.56
#2005-10-03|1491.48
#2005-10-04|1505.42
#2005-10-05|1479.87
#2005-10-06|1438.05
#2005-10-07|1443.26
#2005-10-10|1438.37
#2005-10-11|1477.47
#2005-10-12|1489.62
#2005-10-13|1487.64
#2005-10-14|1489.76
#2005-10-17|1465.32
#2005-10-18|1449.74
#2005-10-19|1431.30
#2005-10-20|1437.93
#2005-10-21|1441.81
#2005-10-24|1446.67
#2005-10-25|1477.49
#2005-10-26|1484.86
#2005-10-27|1519.79
#2005-10-28|1503.10
#2005-10-31|1516.85
#2005-11-01|1546.63
#2005-11-02|1558.90
#2005-11-03|1555.48
#2005-11-04|1614.47
#2005-11-07|1622.53
#2005-11-08|1622.75
#2005-11-09|1629.35
#2005-11-10|1605.97
#2005-11-11|1673.45
#2005-11-14|1626.18
#2005-11-15|1601.27
#2005-11-16|1615.69
#2005-11-17|1672.94
#2005-11-18|1685.56
#2005-11-21|1669.62
#2005-11-22|1666.78
#2005-11-23|1676.21
#2005-11-24| .
#2005-11-25|1652.77
#2005-11-28|1674.22
#2005-11-29|1659.74
#2005-11-30|1643.79
#2005-12-01|1651.90
#2005-12-02|1720.45
#2005-12-05|1760.86
#2005-12-06|1729.26
#2005-12-07|1733.96
#2005-12-08|1690.65
#2005-12-09|1738.56
#2005-12-12|1785.24
#2005-12-13|1787.44
#2005-12-14|1818.91
#2005-12-15|1784.73
#2005-12-16|1793.49
#2005-12-19|1796.57
#2005-12-20|1830.82
#2005-12-21|1869.17
#2005-12-22|1887.52
#2005-12-23|1892.67
#2005-12-26| .
#2005-12-27|1931.22
#2005-12-28|1950.26
#2005-12-29|1949.48
#2005-12-30|1922.05
#2006-01-02| .
#2006-01-03|1947.29
#2006-01-04|1990.37
#2006-01-05|2001.95
#2006-01-06|2013.82
#2006-01-09|2022.19
#2006-01-10|1964.69
#2006-01-11|1979.60
#2006-01-12|2003.58
#2006-01-13|2003.17
#2006-01-16| .
#2006-01-17|1878.87
#2006-01-18|1787.45
#2006-01-19|1873.70
#2006-01-20|1854.94
#2006-01-23|1787.06
#2006-01-24|1838.45
#2006-01-25|1839.12
#2006-01-26|1901.39
#2006-01-27|1933.75
#2006-01-30|1894.34
#2006-01-31|1919.02
#2006-02-01|1876.77
#2006-02-02|1893.88
#2006-02-03|1880.26
#2006-02-06|1908.43
#2006-02-07|1955.25
#2006-02-08|1886.87
#2006-02-09|1894.57
#2006-02-10|1882.84
#2006-02-13|1802.26
#2006-02-14|1835.00
#2006-02-15|1826.32
#2006-02-16|1823.20
#2006-02-17|1750.69
#2006-02-20| .
#2006-02-21|1759.33
#2006-02-22|1768.64
#2006-02-23|1842.35
#2006-02-24|1877.22
#2006-02-27|1913.59
#2006-02-28|1906.19
#2006-03-01|1876.58
#2006-03-02|1877.47
#2006-03-03|1860.56
#2006-03-06|1893.01
#2006-03-07|1878.60
#2006-03-08|1854.54
#2006-03-09|1890.74
#2006-03-10|1892.29
#2006-03-13|1951.47
#2006-03-14|1970.51
#2006-03-15|1992.01
#2006-03-16|1961.78
#2006-03-17|2042.44
#2006-03-20|2085.48
#2006-03-21|2074.12
#2006-03-22|2069.16
#2006-03-23|2044.41
#2006-03-24|2064.55
#2006-03-27|2065.22
#2006-03-28|2073.16
#2006-03-29|2078.61
#2006-03-30|2127.49
#2006-03-31|2132.43
#2006-04-03|2160.84
#2006-04-04|2192.08
#2006-04-05|2167.72
#2006-04-06|2206.79
#2006-04-07|2199.92
#2006-04-10|2182.78
#2006-04-11|2168.68
#2006-04-12|2141.04
#2006-04-13|2130.97
#2006-04-14| .
#2006-04-17|2061.55
#2006-04-18|2122.07
#2006-04-19|2109.99
#2006-04-20|2103.81
#2006-04-21|2092.56
#2006-04-24|2056.14
#2006-04-25|2102.62
#2006-04-26|2077.09
#2006-04-27|2128.80
#2006-04-28|2118.53
#2006-05-01|2116.23
#2006-05-02|2146.80
#2006-05-03|2143.46
#2006-05-04|2145.83
#2006-05-05|2168.23
#2006-05-08|2240.41
#2006-05-09|2234.85
#2006-05-10|2194.89
#2006-05-11|2184.12
#2006-05-12|2178.69
#2006-05-15|2161.31
#2006-05-16|2087.36
#2006-05-17|2079.41
#2006-05-18|2021.26
#2006-05-19|2014.29
#2006-05-22|1963.02
#2006-05-23|1922.25
#2006-05-24|1952.95
#2006-05-25|1924.19
#2006-05-26|1939.02
#2006-05-29| .
#2006-05-30|1964.95
#2006-05-31|1922.61
#2006-06-01|1921.85
#2006-06-02|1949.80
#2006-06-05|1959.60
#2006-06-06|1877.83
#2006-06-07|1811.90
#2006-06-08|1727.34
#2006-06-09|1783.13
#2006-06-12|1798.79
#2006-06-13|1690.71
#2006-06-14|1699.00
#2006-06-15|1750.40
#2006-06-16|1825.90
#2006-06-19|1780.19
#2006-06-20|1730.25
#2006-06-21|1708.11
#2006-06-22|1768.51
#2006-06-23|1756.67
#2006-06-26|1736.47
#2006-06-27|1719.69
#2006-06-28|1699.17
#2006-06-29|1727.10
#2006-06-30|1807.45
#2006-07-03|1829.15
#2006-07-04| .
#2006-07-05|1810.95
#2006-07-06|1791.13
#2006-07-07|1793.12
#2006-07-10|1766.68
#2006-07-11|1745.85
#2006-07-12|1683.02
#2006-07-13|1697.13
#2006-07-14|1659.33
#2006-07-17|1645.75
#2006-07-18|1568.89
#2006-07-19|1581.61
#2006-07-20|1679.67
#2006-07-21|1636.21
#2006-07-24|1619.13
#2006-07-25|1610.69
#2006-07-26|1588.79
#2006-07-27|1628.27
#2006-07-28|1678.56
#2006-07-31|1719.73
#2006-08-01|1705.01
#2006-08-02|1721.83
#2006-08-03|1707.64
#2006-08-04|1736.48
#2006-08-07|1687.80
#2006-08-08|1700.15
#2006-08-09|1711.70
#2006-08-10|1717.64
#2006-08-11|1703.74
#2006-08-14|1746.39
#2006-08-15|1784.12
#2006-08-16|1840.29
#2006-08-17|1872.66
#2006-08-18|1865.49
#2006-08-21|1820.64
#2006-08-22|1849.88
#2006-08-23|1845.14
#2006-08-24|1828.33
#2006-08-25|1793.27
#2006-08-28|1774.37
#2006-08-29|1815.38
#2006-08-30|1793.29
#2006-08-31|1807.91
#2006-09-01|1807.34
#2006-09-04| .
#2006-09-05|1872.42
#2006-09-06|1854.57
#2006-09-07|1824.64
#2006-09-08|1829.74
#2006-09-11|1794.55
#2006-09-12|1764.35
#2006-09-13|1745.87
#2006-09-14|1742.39
#2006-09-15|1741.75
#2006-09-18|1737.42
#2006-09-19|1754.81
#2006-09-20|1718.09
#2006-09-21|1731.92
#2006-09-22|1720.22
#2006-09-25|1703.65
#2006-09-26|1694.48
#2006-09-27|1741.43
#2006-09-28|1766.44
#2006-09-29|1765.61
#2006-10-02|1762.85
#2006-10-03|1747.48
#2006-10-04|1737.38
#2006-10-05|1800.27
#2006-10-06|1812.08
#2006-10-09|1807.06
#2006-10-10|1783.34
#2006-10-11|1713.40
#2006-10-12|1702.24
#2006-10-13|1725.67
#2006-10-16|1770.98
#2006-10-17|1779.96
#2006-10-18|1791.53
#2006-10-19|1810.63
#2006-10-20|1808.52
#2006-10-23|1825.54
#2006-10-24|1825.05
#2006-10-25|1774.95
#2006-10-26|1789.01
#2006-10-27|1787.31
#2006-10-30|1752.42
#2006-10-31|1750.23
#2006-11-01|1757.28
#2006-11-02|1728.17
#2006-11-03|1716.63
#2006-11-06|1707.14
#2006-11-07|1730.75
#2006-11-08|1684.60
#2006-11-09|1648.40
#2006-11-10|1661.94
#2006-11-13|1642.33
#2006-11-14|1694.85
#2006-11-15|1670.37
#2006-11-16|1646.27
#2006-11-17|1612.08
#2006-11-20|1551.69
#2006-11-21|1568.76
#2006-11-22|1619.79
#2006-11-23| .
#2006-11-24|1618.82
#2006-11-27|1630.26
#2006-11-28|1622.96
#2006-11-29|1669.91
#2006-11-30|1740.30
#2006-12-01|1735.50
#2006-12-04|1756.72
#2006-12-05|1757.31
#2006-12-06|1788.75
#2006-12-07|1799.52
#2006-12-08|1782.47
#2006-12-11|1747.27
#2006-12-12|1760.47
#2006-12-13|1739.04
#2006-12-14|1752.42
#2006-12-15|1770.34
#2006-12-18|1775.87
#2006-12-19|1748.40
#2006-12-20|1781.93
#2006-12-21|1776.67
#2006-12-22|1784.73
#2006-12-25| .
#2006-12-26|1780.47
#2006-12-27|1798.00
#2006-12-28|1801.85
#2006-12-29|1806.76
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1808.53
#2007-01-04|1818.59
#2007-01-05|1821.98
#2007-01-08|1826.48
#2007-01-09|1845.43
#2007-01-10|1814.60
#2007-01-11|1775.15
#2007-01-12|1806.76
#2007-01-15| .
#2007-01-16|1838.53
#2007-01-17|1854.53
#2007-01-18|1868.59
#2007-01-19|1901.75
#2007-01-22|1926.69
#2007-01-23|1918.25
#2007-01-24|1938.59
#2007-01-25|1924.42
#2007-01-26|1907.83
#2007-01-29|1903.22
#2007-01-30|1905.53
#2007-01-31|1915.51
#2007-02-01|1931.14
#2007-02-02|1936.58
#2007-02-05|1923.22
#2007-02-06|1926.64
#2007-02-07|1908.65
#2007-02-08|1881.14
#2007-02-09|1908.13
#2007-02-12|1902.16
#2007-02-13|1940.71
#2007-02-14|1972.67
#2007-02-15|2000.01
#2007-02-16|1996.95
#2007-02-19| .
#2007-02-20|1993.70
#2007-02-21|1974.32
#2007-02-22|2021.60
#2007-02-23|2077.66
#2007-02-26|2053.35
#2007-02-27|2047.00
#2007-02-28|1952.78
#2007-03-01|1934.74
#2007-03-02|1914.22
#2007-03-05|1816.19
#2007-03-06|1859.49
#2007-03-07|1854.80
#2007-03-08|1884.75
#2007-03-09|1941.55
#2007-03-12|1938.96
#2007-03-13|1904.53
#2007-03-14|1855.58
#2007-03-15|1874.07
#2007-03-16|1866.57
#2007-03-19|1861.53
#2007-03-20|1886.33
#2007-03-21|1884.45
#2007-03-22|1907.89
#2007-03-23|1896.90
#2007-03-26|1902.97
#2007-03-27|1897.00
#2007-03-28|1919.11
#2007-03-29|1879.96
#2007-03-30|1884.12
#2007-04-02|1864.20
#2007-04-03|1854.19
#2007-04-04|1874.81
#2007-04-05|1863.31
#2007-04-06| .
#2007-04-09|1848.27
#2007-04-10|1855.26
#2007-04-11|1862.19
#2007-04-12|1839.30
#2007-04-13|1800.14
#2007-04-16|1790.86
#2007-04-17|1804.52
#2007-04-18|1855.08
#2007-04-19|1845.97
#2007-04-20|1836.41
#2007-04-23|1817.39
#2007-04-24|1824.95
#2007-04-25|1803.93
#2007-04-26|1776.28
#2007-04-27|1790.22
#2007-04-30|1787.23
#2007-05-01|1788.05
#2007-05-02|1799.57
#2007-05-03|1801.05
#2007-05-04|1803.60
#2007-05-07|1846.70
#2007-05-08|1853.07
#2007-05-09|1888.40
#2007-05-10|1889.19
#2007-05-11|1877.76
#2007-05-14|1886.97
#2007-05-15|1866.20
#2007-05-16|1847.20
#2007-05-17|1819.35
#2007-05-18|1790.69
#2007-05-21|1772.15
#2007-05-22|1824.64
#2007-05-23|1850.25
#2007-05-24|1848.70
#2007-05-25|1824.88
#2007-05-28| .
#2007-05-29|1838.12
#2007-05-30|1835.03
#2007-05-31|1852.59
#2007-06-01|1871.88
#2007-06-04|1874.87
#2007-06-05|1875.07
#2007-06-06|1880.86
#2007-06-07|1877.59
#2007-06-08|1838.14
#2007-06-11|1834.84
#2007-06-12|1821.05
#2007-06-13|1814.94
#2007-06-14|1814.53
#2007-06-15|1834.53
#2007-06-18|1862.04
#2007-06-19|1845.27
#2007-06-20|1863.91
#2007-06-21|1894.74
#2007-06-22|1873.50
#2007-06-25|1852.55
#2007-06-26|1861.32
#2007-06-27|1831.69
#2007-06-28|1837.73
#2007-06-29|1854.15
#2007-07-02|1868.45
#2007-07-03|1898.35
#2007-07-04| .
#2007-07-05|1912.91
#2007-07-06|1897.72
#2007-07-09|1911.08
#2007-07-10|1920.35
#2007-07-11|1882.09
#2007-07-12|1841.73
#2007-07-13|1864.56
#2007-07-16|1857.99
#2007-07-17|1844.21
#2007-07-18|1822.71
#2007-07-19|1835.87
#2007-07-20|1838.65
#2007-07-23|1811.02
#2007-07-24|1842.97
#2007-07-25|1831.65
#2007-07-26|1865.61
#2007-07-27|1835.30
#2007-07-30|1849.08
#2007-07-31|1848.05
#2007-08-01|1782.06
#2007-08-02|1786.57
#2007-08-03|1803.92
#2007-08-06|1756.14
#2007-08-07|1745.14
#2007-08-08|1762.55
#2007-08-09|1789.78
#2007-08-10|1707.52
#2007-08-13|1681.52
#2007-08-14|1680.34
#2007-08-15|1621.37
#2007-08-16|1622.52
#2007-08-17|1589.18
#2007-08-20|1644.40
#2007-08-21|1688.43
#2007-08-22|1689.43
#2007-08-23|1729.66
#2007-08-24|1714.37
#2007-08-27|1704.13
#2007-08-28|1705.25
#2007-08-29|1666.63
#2007-08-30|1676.35
#2007-08-31|1729.86
#2007-09-03| .
#2007-09-04|1706.21
#2007-09-05|1681.52
#2007-09-06|1655.50
#2007-09-07|1693.56
#2007-09-10|1713.77
#2007-09-11|1714.40
#2007-09-12|1711.52
#2007-09-13|1681.94
#2007-09-14|1705.34
#2007-09-17|1700.92
#2007-09-18|1645.27
#2007-09-19|1733.50
#2007-09-20|1721.19
#2007-09-21|1726.69
#2007-09-24|1788.48
#2007-09-25|1817.16
#2007-09-26|1833.26
#2007-09-27|1933.47
#2007-09-28|1923.19
#2007-10-01|1910.25
#2007-10-02|1976.91
#2007-10-03|2014.88
#2007-10-04|2015.04
#2007-10-05|2072.95
#2007-10-08|2078.81
#2007-10-09|2102.85
#2007-10-10|2094.24
#2007-10-11|2094.60
#2007-10-12|2074.22
#2007-10-15|2065.47
#2007-10-16|2024.49
#2007-10-17|1976.12
#2007-10-18|2026.02
#2007-10-19|2026.80
#2007-10-22|1996.60
#2007-10-23|1999.92
#2007-10-24|1992.16
#2007-10-25|1963.23
#2007-10-26|2006.35
#2007-10-29|2056.75
#2007-10-30|2066.51
#2007-10-31|2071.40
#2007-11-01|2101.14
#2007-11-02|2050.98
#2007-11-05|1996.90
#2007-11-06|2016.16
#2007-11-07|1985.07
#2007-11-08|1934.04
#2007-11-09|1912.49
#2007-11-12|1861.84
#2007-11-13|1861.93
#2007-11-14|1947.03
#2007-11-15|1947.82
#2007-11-16|1880.29
#2007-11-19|1852.90
#2007-11-20|1871.74
#2007-11-21|1836.16
#2007-11-22| .
#2007-11-23|1818.49
#2007-11-26|1896.08
#2007-11-27|1910.75
#2007-11-28|1897.62
#2007-11-29|1992.42
#2007-11-30|1999.91
#2007-12-03|2022.28
#2007-12-04|2005.17
#2007-12-05|2003.55
#2007-12-06|2034.83
#2007-12-07|2025.53
#2007-12-10|2011.71
#2007-12-11|2028.09
#2007-12-12|1984.51
#2007-12-13|1913.56
#2007-12-14|1868.42
#2007-12-17|1816.11
#2007-12-18|1808.61
#2007-12-19|1797.59
#2007-12-20|1799.92
#2007-12-21|1790.81
#2007-12-24|1788.95
#2007-12-25| .
#2007-12-26|1843.96
#2007-12-27|1828.19
#2007-12-28|1819.61
#2007-12-31|1845.44
#2008-01-01| .
#2008-01-02|1857.74
#2008-01-03|1845.53
#2008-01-04|1808.73
#2008-01-07|1765.60
#2008-01-08|1751.23
#2008-01-09|1769.74
#2008-01-10|1725.67
#2008-01-11|1666.56
#2008-01-14|1647.30
#2008-01-15|1598.81
#2008-01-16|1525.71
#2008-01-17|1549.48
#2008-01-18|1584.89
#2008-01-21| .
#2008-01-22|1415.91
#2008-01-23|1485.18
#2008-01-24|1564.97
#2008-01-25|1666.51
#2008-01-28|1602.73
#2008-01-29|1624.86
#2008-01-30|1603.21
#2008-01-31|1600.73
#2008-02-01|1614.78
#2008-02-04|1678.88
#2008-02-05|1637.54
#2008-02-06|1555.69
#2008-02-07|1548.14
#2008-02-08|1523.26
#2008-02-11|1511.32
#2008-02-12|1490.69
#2008-02-13|1487.00
#2008-02-14|1560.88
#2008-02-15|1571.64
#2008-02-18| .
#2008-02-19|1595.11
#2008-02-20|1546.95
#2008-02-21|1571.59
#2008-02-22|1549.85
#2008-02-25|1567.46
#2008-02-26|1593.13
#2008-02-27|1633.27
#2008-02-28|1650.63
#2008-02-29|1614.70
#2008-03-03|1561.74
#2008-03-04|1543.00
#2008-03-05|1519.24
#2008-03-06|1549.64
#2008-03-07|1484.88
#2008-03-10|1460.70
#2008-03-11|1451.24
#2008-03-12|1508.38
#2008-03-13|1454.11
#2008-03-14|1434.85
#2008-03-17|1398.95
#2008-03-18|1395.05
#2008-03-19|1441.03
#2008-03-20|1436.67
#2008-03-21| .
#2008-03-24|1473.06
#2008-03-25|1509.74
#2008-03-26|1516.99
#2008-03-27|1483.29
#2008-03-28|1512.41
#2008-03-31|1468.90
#2008-04-01|1455.86
#2008-04-02|1560.73
#2008-04-03|1610.42
#2008-04-04|1620.09
#2008-04-07|1631.82
#2008-04-08|1578.95
#2008-04-09|1532.66
#2008-04-10|1527.42
#2008-04-11|1558.47
#2008-04-14|1499.46
#2008-04-15|1517.69
#2008-04-16|1553.78
#2008-04-17|1584.70
#2008-04-18|1557.82
#2008-04-21|1620.48
#2008-04-22|1585.93
#2008-04-23|1592.87
#2008-04-24|1595.68
#2008-04-25|1642.62
#2008-04-28|1707.71
#2008-04-29|1717.66
#2008-04-30|1722.99
#2008-05-01|1708.66
#2008-05-02|1770.30
#2008-05-05|1774.56
#2008-05-06|1783.38
#2008-05-07|1777.48
#2008-05-08|1752.05
#2008-05-09|1702.44
#2008-05-12|1706.43
#2008-05-13|1724.92
#2008-05-14|1705.73
#2008-05-15|1729.72
#2008-05-16|1745.57
#2008-05-19|1734.81
#2008-05-20|1712.77
#2008-05-21|1676.09
#2008-05-22|1685.84
#2008-05-23|1682.36
#2008-05-26| .
#2008-05-27|1653.11
#2008-05-28|1633.19
#2008-05-29|1654.25
#2008-05-30|1678.23
#2008-06-02|1735.24
#2008-06-03|1708.77
#2008-06-04|1733.56
#2008-06-05|1711.74
#2008-06-06|1735.61
#2008-06-09|1673.69
#2008-06-10|1614.11
#2008-06-11|1602.69
#2008-06-12|1554.13
#2008-06-13|1556.12
#2008-06-16|1595.41
#2008-06-17|1591.62
#2008-06-18|1597.07
#2008-06-19|1539.28
#2008-06-20|1524.02
#2008-06-23|1498.69
#2008-06-24|1489.12
#2008-06-25|1464.97
#2008-06-26|1472.63
#2008-06-27|1441.97
#2008-06-30|1430.42
#2008-07-01|1426.59
#2008-07-02|1390.90
#2008-07-03|1377.08
#2008-07-04| .
#2008-07-07|1394.81
#2008-07-08|1332.69
#2008-07-09|1359.09
#2008-07-10|1370.28
#2008-07-11|1377.21
#2008-07-14|1383.83
#2008-07-15|1335.01
#2008-07-16|1330.80
#2008-07-17|1378.57
#2008-07-18|1365.70
#2008-07-21|1378.26
#2008-07-22|1403.80
#2008-07-23|1450.06
#2008-07-24|1506.06
#2008-07-25|1434.29
#2008-07-28|1439.17
#2008-07-29|1392.57
#2008-07-30|1430.20
#2008-07-31|1424.02
#2008-08-01|1377.83
#2008-08-04|1338.80
#2008-08-05|1337.72
#2008-08-06|1375.04
#2008-08-07|1348.66
#2008-08-08|1331.99
#2008-08-11|1346.27
#2008-08-12|1349.90
#2008-08-13|1309.84
#2008-08-14|1272.24
#2008-08-15|1276.25
#2008-08-18|1284.15
#2008-08-19|1254.91
#2008-08-20|1256.45
#2008-08-21|1245.40
#2008-08-22|1213.43
#2008-08-25|1249.46
#2008-08-26|1225.14
#2008-08-27|1224.06
#2008-08-28|1218.94
#2008-08-29|1270.27
#2008-09-01| .
#2008-09-02|1233.59
#2008-09-03|1220.81
#2008-09-04|1193.09
#2008-09-05|1171.47
#2008-09-08|1258.57
#2008-09-09|1243.34
#2008-09-10|1268.11
#2008-09-11|1225.28
#2008-09-12|1248.62
#2008-09-15|1254.86
#2008-09-16|1169.39
#2008-09-17|1152.51
#2008-09-18|1102.66
#2008-09-19|1197.04
#2008-09-22|1261.38
#2008-09-23|1252.40
#2008-09-24|1269.60
#2008-09-25|1250.04
#2008-09-26|1244.10
#2008-09-29|1211.78
#2008-09-30|1151.68
#2008-10-01|1171.34
#2008-10-02|1155.50
#2008-10-03|1119.12
#2008-10-06|1086.15
#2008-10-07|1074.08
#2008-10-08|1019.66
#2008-10-09|1065.33
#2008-10-10|1037.79
#2008-10-13|1046.28
#2008-10-14|1163.50
#2008-10-15|1156.64
#2008-10-16|1045.72
#2008-10-17|1056.79
#2008-10-20|1080.44
#2008-10-21|1123.56
#2008-10-22|1067.02
#2008-10-23|1041.90
#2008-10-24| 973.84
#2008-10-27| 854.49
#2008-10-28| 851.00
#2008-10-29| 842.69
#2008-10-30| 938.90
#2008-10-31| 903.28
#2008-11-03| 905.62
#2008-11-04| 936.25
#2008-11-05|1027.48
#2008-11-06| 954.16
#2008-11-07| 939.70
#2008-11-10| 985.54
#2008-11-11| 973.93
#2008-11-12| 960.43
#2008-11-13| 899.05
#2008-11-14| 888.40
#2008-11-17| 849.30
#2008-11-18| 790.70
#2008-11-19| 774.91
#2008-11-20| 715.34
#2008-11-21| 720.63
#2008-11-24| 709.65
#2008-11-25| 758.02
#2008-11-26| 743.55
#2008-11-27| .
#2008-11-28| 786.66
#2008-12-01| 796.71
#2008-12-02| 742.42
#2008-12-03| 743.60
#2008-12-04| 716.80
#2008-12-05| 737.83
#2008-12-08| 756.91
#2008-12-09| 803.25
#2008-12-10| 822.40
#2008-12-11| 857.49
#2008-12-12| 821.54
#2008-12-15| 853.55
#2008-12-16| 834.15
#2008-12-17| 845.31
#2008-12-18| 859.74
#2008-12-19| 867.01
#2008-12-22| 874.22
#2008-12-23| 866.18
#2008-12-24| 843.01
#2008-12-25| .
#2008-12-26| 863.42
#2008-12-29| 867.78
#2008-12-30| 862.88
#2008-12-31| 858.65
#2009-01-01| .
#2009-01-02| 864.20
#2009-01-05| 884.91
#2009-01-06| 873.61
#2009-01-07| 897.80
#2009-01-08| 868.27
#2009-01-09| 877.90
#2009-01-12| 874.94
#2009-01-13| 816.71
#2009-01-14| 830.87
#2009-01-15| 795.06
#2009-01-16| 798.09
#2009-01-19| .
#2009-01-20| 771.97
#2009-01-21| 767.09
#2009-01-22| 784.99
#2009-01-23| 746.18
#2009-01-26| 736.80
#2009-01-27| 770.75
#2009-01-28| 770.56
#2009-01-29| 785.31
#2009-01-30| 766.50
#2009-02-02| 741.82
#2009-02-03| 735.64
#2009-02-04| 747.36
#2009-02-05| 739.59
#2009-02-06| 733.37
#2009-02-09| 699.64
#2009-02-10| 710.28
#2009-02-11| 710.26
#2009-02-12| 676.10
#2009-02-13| 667.12
#2009-02-16| .
#2009-02-17| 637.94
#2009-02-18| 617.85
#2009-02-19| 617.90
#2009-02-20| 607.05
#2009-02-23| 605.60
#2009-02-24| 567.01
#2009-02-25| 569.56
#2009-02-26| 560.57
#2009-02-27| 557.63
#2009-03-02| 546.99
#2009-03-03| 546.35
#2009-03-04| 553.46
#2009-03-05| 548.70
#2009-03-06| 535.21
#2009-03-09| 520.95
#2009-03-10| 530.82
#2009-03-11| 560.44
#2009-03-12| 548.65
#2009-03-13| 576.23
#2009-03-16| 602.60
#2009-03-17| 624.70
#2009-03-18| 638.69
#2009-03-19| 658.78
#2009-03-20| 641.77
#2009-03-23| 680.30
#2009-03-24| 705.50
#2009-03-25| 692.14
#2009-03-26| 721.15
#2009-03-27| 728.18
#2009-03-30| 691.88
#2009-03-31| 663.99
#2009-04-01| 684.47
#2009-04-02| 742.07
#2009-04-03| 763.04
#2009-04-06| 762.45
#2009-04-07| 766.73
#2009-04-08| 741.34
#2009-04-09| 779.39
#2009-04-10| .
#2009-04-13| 808.77
#2009-04-14| 835.92
#2009-04-15| 801.72
#2009-04-16| 790.68
#2009-04-17| 812.44
#2009-04-20| 810.38
#2009-04-21| 784.68
#2009-04-22| 784.55
#2009-04-23| 801.03
#2009-04-24| 806.01
#2009-04-27| 795.40
#2009-04-28| 770.27
#2009-04-29| 775.86
#2009-04-30| 801.64
#2009-05-01| 806.80
#2009-05-04| 830.03
#2009-05-05| 841.17
#2009-05-06| 855.76
#2009-05-07| 919.27
#2009-05-08| 961.77
#2009-05-11| 992.64
#2009-05-12| 964.49
#2009-05-13| 967.03
#2009-05-14| 916.72
#2009-05-15| 956.57
#2009-05-18| 941.42
#2009-05-19| 973.43
#2009-05-20| 987.02
#2009-05-21| 978.82
#2009-05-22| 982.15
#2009-05-25| .
#2009-05-26| 986.44
#2009-05-27|1019.57
#2009-05-28|1002.25
#2009-05-29|1011.92
#2009-06-01|1040.68
#2009-06-02|1034.45
#2009-06-03|1050.99
#2009-06-04|1054.90
#2009-06-05|1046.28
#2009-06-08|1048.10
#2009-06-09|1039.40
#2009-06-10|1097.64
#2009-06-11|1116.68
#2009-06-12|1144.18
#2009-06-15|1136.77
#2009-06-16|1079.92
#2009-06-17|1093.23
#2009-06-18|1066.36
#2009-06-19|1073.87
#2009-06-22|1089.31
#2009-06-23|1049.85
#2009-06-24|1056.65
#2009-06-25|1086.74
#2009-06-26|1108.18
#2009-06-29|1067.22
#2009-06-30|1066.68
#2009-07-01|1059.68
#2009-07-02|1062.55
#2009-07-03| .
#2009-07-06|1067.69
#2009-07-07|1047.25
#2009-07-08|1016.39
#2009-07-09|1000.15
#2009-07-10| 998.31
#2009-07-13| 952.61
#2009-07-14| 989.09
#2009-07-15| 991.54
#2009-07-16| 997.89
#2009-07-17|1015.99
#2009-07-20|1030.04
#2009-07-21|1063.63
#2009-07-22|1067.97
#2009-07-23|1074.57
#2009-07-24|1101.65
#2009-07-27|1127.54
#2009-07-28|1133.85
#2009-07-29|1112.24
#2009-07-30|1113.83
#2009-07-31|1137.81
#2009-08-03|1147.53
#2009-08-04|1138.37
#2009-08-05|1122.03
#2009-08-06|1121.86
#2009-08-07|1094.50
#2009-08-10|1120.80
#2009-08-11|1155.78
#2009-08-12|1127.38
#2009-08-13|1155.32
#2009-08-14|1172.81
#2009-08-17|1133.37
#2009-08-18|1134.57
#2009-08-19|1124.48
#2009-08-20|1142.74
#2009-08-21|1133.93
#2009-08-24|1149.19
#2009-08-25|1150.74
#2009-08-26|1159.99
#2009-08-27|1158.47
#2009-08-28|1165.53
#2009-08-31|1151.24
#2009-09-01|1151.28
#2009-09-02|1134.77
#2009-09-03|1130.12
#2009-09-04|1115.27
#2009-09-07| .
#2009-09-08|1145.26
#2009-09-09|1129.35
#2009-09-10|1141.87
#2009-09-11|1142.49
#2009-09-14|1114.99
#2009-09-15|1104.39
#2009-09-16|1101.93
#2009-09-17|1105.31
#2009-09-18|1093.71
#2009-09-21|1086.42
#2009-09-22|1099.30
#2009-09-23|1093.87
#2009-09-24|1083.00
#2009-09-25|1043.49
#2009-09-28|1005.98
#2009-09-29|1015.89
#2009-09-30|1009.59
#2009-10-01| 990.29
#2009-10-02| 970.94
#2009-10-05|1002.84
#2009-10-06|1031.95
#2009-10-07|1057.23
#2009-10-08|1062.52
#2009-10-09|1075.69
#2009-10-12|1071.29
#2009-10-13|1076.43
#2009-10-14|1070.54
#2009-10-15|1058.89
#2009-10-16|1042.64
#2009-10-19|1067.03
#2009-10-20|1089.79
#2009-10-21|1092.52
#2009-10-22|1076.93
#2009-10-23|1068.73
#2009-10-26|1072.50
#2009-10-27|1050.78
#2009-10-28|1046.32
#2009-10-29|1038.20
#2009-10-30|1061.04
#2009-11-02|1053.09
#2009-11-03|1047.83
#2009-11-04|1045.33
#2009-11-05|1046.51
#2009-11-06|1057.18
#2009-11-09|1052.01
#2009-11-10|1066.23
#2009-11-11|1062.75
#2009-11-12|1043.21
#2009-11-13|1051.96
#2009-11-16|1047.79
#2009-11-17|1041.05
#2009-11-18|1027.61
#2009-11-19|1014.98
#2009-11-20|1030.87
#2009-11-23|1031.90
#2009-11-24|1015.46
#2009-11-25|1022.32
#2009-11-26| .
#2009-11-27|1006.76
#2009-11-30|1052.25
#2009-12-01|1082.27
#2009-12-02|1077.01
#2009-12-03|1096.61
#2009-12-04|1094.46
#2009-12-07|1101.55
#2009-12-08|1099.39
#2009-12-09|1070.82
#2009-12-10|1061.80
#2009-12-11|1071.79
#2009-12-14|1072.46
#2009-12-15|1062.38
#2009-12-16|1077.92
#2009-12-17|1060.10
#2009-12-18|1049.66
#2009-12-21|1046.80
#2009-12-22|1052.12
#2009-12-23|1057.70
#2009-12-24|1067.49
#2009-12-25| .
#2009-12-28|1062.81
#2009-12-29|1065.27
#2009-12-30|1056.38
#2009-12-31|1055.62
#2010-01-01| .
#2010-01-04|1064.12
#2010-01-05|1088.61
#2010-01-06|1112.73
#2010-01-07|1133.65
#2010-01-08|1145.87
#2010-01-11|1156.94
#2010-01-12|1184.66
#2010-01-13|1155.69
#2010-01-14|1174.16
#2010-01-15|1179.89
#2010-01-18| .
#2010-01-19|1147.49
#2010-01-20|1124.37
#2010-01-21|1130.12
#2010-01-22|1123.59
#2010-01-25|1111.24
#2010-01-26|1096.18
#2010-01-27|1086.57
#2010-01-28|1094.30
#2010-01-29|1073.69
#2010-02-01|1064.92
#2010-02-02|1087.77
#2010-02-03|1084.73
#2010-02-04|1070.24
#2010-02-05|1046.30
#2010-02-08|1042.34
#2010-02-09|1035.87
#2010-02-10|1032.78
#2010-02-11|1037.56
#2010-02-12|1046.17
#2010-02-15| .
#2010-02-16|1035.41
#2010-02-17|1052.61
#2010-02-18|1052.09
#2010-02-19|1022.13
#2010-02-22|1051.15
#2010-02-23|1065.62
#2010-02-24|1055.80
#2010-02-25|1053.21
#2010-02-26|1062.21
#2010-03-01|1068.43
#2010-03-02|1070.72
#2010-03-03|1063.16
#2010-03-04|1047.44
#2010-03-05|1049.11
#2010-03-08|1073.02
#2010-03-09|1076.48
#2010-03-10|1065.11
#2010-03-11|1077.40
#2010-03-12|1085.55
#2010-03-15|1098.62
#2010-03-16|1096.70
#2010-03-17|1115.86
#2010-03-18|1106.29
#2010-03-19|1101.52
#2010-03-22|1100.45
#2010-03-23|1094.20
#2010-03-24|1083.70
#2010-03-25|1071.14
#2010-03-26|1090.86
#2010-03-29|1115.73
#2010-03-30|1120.38
#2010-03-31|1108.03
#2010-04-01|1107.76
#2010-04-02| .
#2010-04-05|1111.65
#2010-04-06|1115.07
#2010-04-07|1137.51
#2010-04-08|1134.96
#2010-04-09|1143.42
#2010-04-12|1143.98
#2010-04-13|1143.21
#2010-04-14|1138.31
#2010-04-15|1145.72
#2010-04-16|1147.55
#2010-04-19|1119.08
#2010-04-20|1107.36
#2010-04-21|1116.74
#2010-04-22|1112.69
#2010-04-23|1105.85
#2010-04-26|1131.72
#2010-04-27|1129.70
#2010-04-28|1106.12
#2010-04-29|1103.01
#2010-04-30|1109.08
#2010-05-03|1100.38
#2010-05-04|1098.14
#2010-05-05|1091.92
#2010-05-06|1061.54
#2010-05-07|1052.03
#2010-05-10|1054.48
#2010-05-11|1035.65
#2010-05-12|1019.21
#2010-05-13|1049.39
#2010-05-14|1045.45
#2010-05-17|1016.29
#2010-05-18|1002.78
#2010-05-19| 998.08
#2010-05-20| 996.41
#2010-05-21| 984.11
#2010-05-24| 979.51
#2010-05-25| 955.44
#2010-05-26| 953.03
#2010-05-27| 977.93
#2010-05-28| 982.51
#2010-05-31| .
#2010-06-01| 972.63
#2010-06-02| 953.55
#2010-06-03| 970.60
#2010-06-04| 971.96
#2010-06-07| 934.36
#2010-06-08| 936.28
#2010-06-09| 925.02
#2010-06-10| 933.23
#2010-06-11| 946.95
#2010-06-14| 951.39
#2010-06-15| 955.64
#2010-06-16| 965.74
#2010-06-17| 964.65
#2010-06-18| 959.73
#2010-06-21| 980.83
#2010-06-22| 979.67
#2010-06-23| 969.17
#2010-06-24| 973.82
#2010-06-25| 961.76
#2010-06-28| 953.41
#2010-06-29| 938.94
#2010-06-30| 925.52
#2010-07-01| 925.46
#2010-07-02| 917.72
#2010-07-05| .
#2010-07-06| 935.91
#2010-07-07| 920.14
#2010-07-08| 927.97
#2010-07-09| 935.34
#2010-07-12| 941.63
#2010-07-13| 936.33
#2010-07-14| 949.80
#2010-07-15| 942.41
#2010-07-16| 939.34
#2010-07-19| 933.06
#2010-07-20| 925.13
#2010-07-21| 909.37
#2010-07-22| 914.34
#2010-07-23| 933.20
#2010-07-26| 937.78
#2010-07-27| 935.56
#2010-07-28| 959.73
#2010-07-29| 962.98
#2010-07-30| 958.11
#2010-08-02| 968.06
#2010-08-03| 993.04
#2010-08-04| 976.96
#2010-08-05| 987.34
#2010-08-06| 998.79
#2010-08-09| 996.34
#2010-08-10| 997.72
#2010-08-11| 977.65
#2010-08-12| 957.73
#2010-08-13| 956.80
#2010-08-16| 959.05
#2010-08-17| 953.66
#2010-08-18| 966.09
#2010-08-19| 983.91
#2010-08-20| 962.26
#2010-08-23| 964.05
#2010-08-24| 961.35
#2010-08-25| 943.91
#2010-08-26| 939.48
#2010-08-27| 945.72
#2010-08-30| 957.46
#2010-08-31| 940.34
#2010-09-01| 941.44
#2010-09-02| 948.85
#2010-09-03| 949.72
#2010-09-06| .
#2010-09-07| 984.12
#2010-09-08| 960.36
#2010-09-09| 965.64
#2010-09-10| 963.45
#2010-09-13| 980.81
#2010-09-14| 982.54
#2010-09-15| 970.13
#2010-09-16| 964.12
#2010-09-17| 970.95
#2010-09-20| 975.77
#2010-09-21| 969.92
#2010-09-22| 982.17
#2010-09-23| 985.05
#2010-09-24| 988.87
#2010-09-27| 997.19
#2010-09-28| 980.53
#2010-09-29| 991.57
#2010-09-30| 983.16
#2010-10-01| 987.48
#2010-10-04| 979.12
#2010-10-05|1001.44
#2010-10-06|1037.44
#2010-10-07|1056.21
#2010-10-08|1062.61
#2010-10-11|1072.66
#2010-10-12|1052.01
#2010-10-13|1050.52
#2010-10-14|1097.63
#2010-10-15|1078.67
#2010-10-18|1075.45
#2010-10-19|1075.36
#2010-10-20|1076.42
#2010-10-21|1069.59
#2010-10-22|1073.06
#2010-10-25|1092.89
#2010-10-26|1072.91
#2010-10-27|1054.33
#2010-10-28|1050.90
#2010-10-29|1047.92
#2010-11-01|1044.57
#2010-11-02|1048.47
#2010-11-03|1049.24
#2010-11-04|1072.14
#2010-11-05|1102.51
#2010-11-08|1113.50
#2010-11-09|1113.01
#2010-11-10|1115.41
#2010-11-11|1132.92
#2010-11-12|1117.89
#2010-11-15|1104.71
#2010-11-16|1098.32
#2010-11-17|1089.10
#2010-11-18|1124.17
#2010-11-19|1128.42
#2010-11-22|1136.37
#2010-11-23|1127.25
#2010-11-24|1118.76
#2010-11-25| .
#2010-11-26|1093.36
#2010-11-29|1109.17
#2010-11-30|1101.04
#2010-12-01|1099.70
#2010-12-02|1124.20
#2010-12-03|1139.11
#2010-12-06|1136.06
#2010-12-07|1132.76
#2010-12-08|1119.18
#2010-12-09|1134.37
#2010-12-10|1134.15
#2010-12-13|1155.06
#2010-12-14|1168.90
#2010-12-15|1158.06
#2010-12-16|1147.75
#2010-12-17|1151.14
#2010-12-20|1142.63
#2010-12-21|1150.09
#2010-12-22|1161.35
#2010-12-23|1159.67
#2010-12-24| .
#2010-12-27|1157.09
#2010-12-28|1168.03
#2010-12-29|1179.04
#2010-12-30|1172.68
#2010-12-31|1178.00
#2011-01-03|1180.28
#2011-01-04|1206.83
#2011-01-05|1193.64
#2011-01-06|1210.43
#2011-01-07|1208.88
#2011-01-10|1205.17
#2011-01-11|1194.68
#2011-01-12|1210.41
#2011-01-13|1232.71
#2011-01-14|1219.84
#2011-01-17| .
#2011-01-18|1209.91
#2011-01-19|1229.33
#2011-01-20|1200.25
#2011-01-21|1179.69
#2011-01-24|1179.43
#2011-01-25|1194.63
#2011-01-26|1185.91
#2011-01-27|1183.32
#2011-01-28|1173.70
#2011-01-31|1165.07
#2011-02-01|1171.17
#2011-02-02|1200.87
#2011-02-03|1201.84
#2011-02-04|1205.55
#2011-02-07|1206.82
#2011-02-08|1215.28
#2011-02-09|1194.93
#2011-02-10|1178.86
#2011-02-11|1178.41
#2011-02-14|1200.28
#2011-02-15|1196.10
#2011-02-16|1217.71
#2011-02-17|1225.02
#2011-02-18|1231.56
#2011-02-21| .
#2011-02-22|1192.41
#2011-02-23|1178.20
#2011-02-24|1169.47
#2011-02-25|1178.50
#2011-02-28|1201.16
#2011-03-01|1210.84
#2011-03-02|1185.66
#2011-03-03|1180.56
#2011-03-04|1194.58
#2011-03-07|1181.00
#2011-03-08|1179.44
#2011-03-09|1185.31
#2011-03-10|1159.69
#2011-03-11|1153.90
#2011-03-14|1077.93
#2011-03-15|1007.90
#2011-03-16|1064.71
#2011-03-17|1059.48
#2011-03-18|1067.45
#2011-03-21|1077.59
#2011-03-22|1124.42
#2011-03-23|1111.77
#2011-03-24|1093.71
#2011-03-25|1088.52
#2011-03-28|1071.90
#2011-03-29|1067.72
#2011-03-30|1077.34
#2011-03-31|1087.42
#2011-04-01|1069.38
#2011-04-04|1083.90
#2011-04-05|1069.45
#2011-04-06|1049.70
#2011-04-07|1054.86
#2011-04-08|1076.23
#2011-04-11|1076.07
#2011-04-12|1068.67
#2011-04-13|1082.85
#2011-04-14|1087.99
#2011-04-15|1077.69
#2011-04-18|1078.27
#2011-04-19|1068.83
#2011-04-20|1076.21
#2011-04-21|1091.86
#2011-04-22| .
#2011-04-25|1096.77
#2011-04-26|1089.31
#2011-04-27|1075.74
#2011-04-28|1090.31
#2011-04-29|1089.40
#2011-05-02|1100.03
#2011-05-03|1097.28
#2011-05-04|1093.61
#2011-05-05|1097.67
#2011-05-06|1089.48
#2011-05-09|1081.90
#2011-05-10|1080.67
#2011-05-11|1082.70
#2011-05-12|1070.61
#2011-05-13|1063.85
#2011-05-16|1040.88
#2011-05-17|1042.19
#2011-05-18|1052.30
#2011-05-19|1045.08
#2011-05-20|1038.79
#2011-05-23|1013.15
#2011-05-24|1011.97
#2011-05-25|1014.21
#2011-05-26|1025.51
#2011-05-27|1035.39
#2011-05-30| .
#2011-05-31|1057.35
#2011-06-01|1060.73
#2011-06-02|1050.47
#2011-06-03|1041.23
#2011-06-06|1035.39
#2011-06-07|1043.43
#2011-06-08|1041.18
#2011-06-09|1032.41
#2011-06-10|1029.43
#2011-06-13|1019.19
#2011-06-14|1026.95
#2011-06-15|1018.79
#2011-06-16| 998.13
#2011-06-17| 989.89
#2011-06-20| 983.79
#2011-06-21| 997.26
#2011-06-22|1012.53
#2011-06-23|1004.35
#2011-06-24|1021.83
#2011-06-27|1013.17
#2011-06-28|1021.38
#2011-06-29|1033.61
#2011-06-30|1044.21
#2011-07-01|1050.69
#2011-07-04| .
#2011-07-05|1070.24
#2011-07-06|1071.91
#2011-07-07|1067.77
#2011-07-08|1074.70
#2011-07-11|1062.39
#2011-07-12|1042.79
#2011-07-13|1057.59
#2011-07-14|1048.10
#2011-07-15|1048.41
#2011-07-18|1044.87
#2011-07-19|1035.19
#2011-07-20|1045.73
#2011-07-21|1051.59
#2011-07-22|1075.23
#2011-07-25|1064.00
#2011-07-26|1074.49
#2011-07-27|1071.93
#2011-07-28|1065.17
#2011-07-29|1064.17
#2011-08-01|1080.54
#2011-08-02|1066.50
#2011-08-03|1051.29
#2011-08-04|1031.57
#2011-08-05| 989.72
#2011-08-08| 966.54
#2011-08-09| 943.28
#2011-08-10| 953.35
#2011-08-11| 938.29
#2011-08-12| 938.19
#2011-08-15| 960.11
#2011-08-16| 958.10
#2011-08-17| 969.25
#2011-08-18| 965.82
#2011-08-19| 936.60
#2011-08-22| 928.05
#2011-08-23| 943.87
#2011-08-24| 926.45
#2011-08-25| 932.03
#2011-08-26| 937.83
#2011-08-29| 940.31
#2011-08-30| 957.25
#2011-08-31| 966.92
#2011-09-01| 969.69
#2011-09-02| 955.75
#2011-09-05| .
#2011-09-06| 909.44
#2011-09-07| 923.82
#2011-09-08| 919.59
#2011-09-09| 915.35
#2011-09-12| 889.41
#2011-09-13| 902.43
#2011-09-14| 885.55
#2011-09-15| 897.65
#2011-09-16| 926.58
#2011-09-19| 918.09
#2011-09-20| 903.19
#2011-09-21| 892.39
#2011-09-22| 856.71
#2011-09-23| 850.83
#2011-09-26| 822.63
#2011-09-27| 848.28
#2011-09-28| 858.39
#2011-09-29| 860.84
#2011-09-30| 850.64
#2011-10-03| 825.56
#2011-10-04| 798.55
#2011-10-05| 787.17
#2011-10-06| 806.08
#2011-10-07| 829.69
#2011-10-10| 831.95
#2011-10-11| 860.51
#2011-10-12| 853.00
#2011-10-13| 877.87
#2011-10-14| 864.13
#2011-10-17| 889.95
#2011-10-18| 863.34
#2011-10-19| 861.79
#2011-10-20| 849.60
#2011-10-21| 855.49
#2011-10-24| 877.98
#2011-10-25| 875.31
#2011-10-26| 874.30
#2011-10-27| 924.68
#2011-10-28| 947.50
#2011-10-31| 909.72
#2011-11-01| 884.55
#2011-11-02| 881.23
#2011-11-03| 872.28
#2011-11-04| 890.53
#2011-11-07| 888.94
#2011-11-08| 850.91
#2011-11-09| 870.43
#2011-11-10| 841.78
#2011-11-11| 844.24
#2011-11-14| 863.77
#2011-11-15| 855.44
#2011-11-16| 834.29
#2011-11-17| 838.31
#2011-11-18| 819.70
#2011-11-21| 809.57
#2011-11-22| 806.94
#2011-11-23| 799.56
#2011-11-24| .
#2011-11-25| 782.77
#2011-11-28| 802.92
#2011-11-29| 818.61
#2011-11-30| 822.56
#2011-12-01| 851.93
#2011-12-02| 855.36
#2011-12-05| 864.41
#2011-12-06| 848.99
#2011-12-07| 861.71
#2011-12-08| 863.40
#2011-12-09| 842.61
#2011-12-12| 851.25
#2011-12-13| 843.95
#2011-12-14| 836.22
#2011-12-15| 821.21
#2011-12-16| 829.69
#2011-12-19| 813.85
#2011-12-20| 814.01
#2011-12-21| 823.37
#2011-12-22| 819.85
#2011-12-23| 821.05
#2011-12-26| .
#2011-12-27| 819.16
#2011-12-28| 813.63
#2011-12-29| 815.63
#2011-12-30| 821.99
#2012-01-02| .
#2012-01-03| 829.29
#2012-01-04| 846.39
#2012-01-05| 834.46
#2012-01-06| 825.34
#2012-01-09| 826.62
#2012-01-10| 834.92
#2012-01-11| 842.66
#2012-01-12| 836.20
#2012-01-13| 839.19
#2012-01-16| .
#2012-01-17| 844.83
#2012-01-18| 853.31
#2012-01-19| 871.98
#2012-01-20| 894.96
#2012-01-23| 902.11
#2012-01-24| 889.91
#2012-01-25| 896.65
#2012-01-26| 904.77
#2012-01-27| 901.83
#2012-01-30| 900.58
#2012-01-31| 909.63
#2012-02-01| 917.89
#2012-02-02| 940.30
#2012-02-03| 932.21
#2012-02-06| 948.19
#2012-02-07| 948.92
#2012-02-08| 966.67
#2012-02-09| 973.46
#2012-02-10| 953.28
#2012-02-13| 959.37
#2012-02-14| 960.22
#2012-02-15| 991.48
#2012-02-16| 979.26
#2012-02-17| 987.70
#2012-02-20| .
#2012-02-21| 990.05
#2012-02-22| 998.76
#2012-02-23|1014.19
#2012-02-24|1019.26
#2012-02-27|1011.73
#2012-02-28|1023.08
#2012-02-29|1014.81
#2012-03-01|1000.53
#2012-03-02|1013.27
#2012-03-05|1001.91
#2012-03-06| 988.77
#2012-03-07| 978.30
#2012-03-08|1000.82
#2012-03-09|1005.47
#2012-03-12|1007.01
#2012-03-13|1007.10
#2012-03-14|1014.83
#2012-03-15|1021.87
#2012-03-16|1025.57
#2012-03-19|1024.93
#2012-03-20|1018.50
#2012-03-21| 995.38
#2012-03-22|1004.94
#2012-03-23| 985.25
#2012-03-26| 972.60
#2012-03-27| 998.22
#2012-03-28| 999.82
#2012-03-29| 994.69
#2012-03-30| 981.62
#2012-04-02| 995.91
#2012-04-03| 992.80
#2012-04-04| 972.36
#2012-04-05| 969.10
#2012-04-06| .
#2012-04-09| 958.74
#2012-04-10| 958.07
#2012-04-11| 946.27
#2012-04-12| 951.04
#2012-04-13| 969.48
#2012-04-16| 954.96
#2012-04-17| 945.60
#2012-04-18| 961.66
#2012-04-19| 955.95
#2012-04-20| 954.04
#2012-04-23| 955.90
#2012-04-24| 944.21
#2012-04-25| 953.65
#2012-04-26| 953.74
#2012-04-27| 948.73
#2012-04-30| 955.32
#2012-05-01| 930.63
#2012-05-02| 935.71
#2012-05-03| 932.87
#2012-05-04| 934.57
#2012-05-07| 899.45
#2012-05-08| 904.44
#2012-05-09| 885.64
#2012-05-10| 878.14
#2012-05-11| 864.67
#2012-05-14| 865.84
#2012-05-15| 858.37
#2012-05-16| 838.85
#2012-05-17| 863.20
#2012-05-18| 837.28
#2012-05-21| 837.64
#2012-05-22| 846.95
#2012-05-23| 830.02
#2012-05-24| 830.89
#2012-05-25| 828.60
#2012-05-28| .
#2012-05-29| 841.90
#2012-05-30| 836.88
#2012-05-31| 829.12
#2012-06-01| 815.05
#2012-06-04| 788.44
#2012-06-05| 803.65
#2012-06-06| 823.13
#2012-06-07| 836.07
#2012-06-08| 819.30
#2012-06-11| 842.31
#2012-06-12| 834.44
#2012-06-13| 834.14
#2012-06-14| 839.53
#2012-06-15| 849.45
#2012-06-18| 853.36
#2012-06-19| 851.10
#2012-06-20| 865.36
#2012-06-21| 858.57
#2012-06-22| 857.32
#2012-06-25| 856.77
#2012-06-26| 853.21
#2012-06-27| 862.66
#2012-06-28| 871.39
#2012-06-29| 887.09
#2012-07-02| 892.57
#2012-07-03| 893.31
#2012-07-04| .
#2012-07-05| 891.76
#2012-07-06| 886.12
#2012-07-09| 871.66
#2012-07-10| 859.95
#2012-07-11| 863.80
#2012-07-12| 853.81
#2012-07-13| 853.74
#2012-07-16| 857.80
#2012-07-17| 860.65
#2012-07-18| 854.52
#2012-07-19| 867.40
#2012-07-20| 849.29
#2012-07-23| 833.40
#2012-07-24| 836.84
#2012-07-25| 829.57
#2012-07-26| 849.87
#2012-07-27| 866.59
#2012-07-30| 878.78
#2012-07-31| 883.86
#2012-08-01| 877.38
#2012-08-02| 882.34
#2012-08-03| 869.61
#2012-08-06| 887.44
#2012-08-07| 888.77
#2012-08-08| 889.95
#2012-08-09| 891.99
#2012-08-10| 890.89
#2012-08-13| 888.68
#2012-08-14| 885.14
#2012-08-15| 876.55
#2012-08-16| 882.97
#2012-08-17| 894.09
#2012-08-20| 896.36
#2012-08-21| 900.88
#2012-08-22| 894.19
#2012-08-23| 906.79
#2012-08-24| 890.68
#2012-08-27| 886.26
#2012-08-28| 878.11
#2012-08-29| 880.08
#2012-08-30| 866.34
#2012-08-31| 862.04
#2012-09-03| .
#2012-09-04| 860.79
#2012-09-05| 854.90
#2012-09-06| 856.06
#2012-09-07| 887.04
#2012-09-10| 895.13
#2012-09-11| 895.55
#2012-09-12| 900.41
#2012-09-13| 907.84
#2012-09-14| 936.28
#2012-09-17| 937.56
#2012-09-18| 936.90
#2012-09-19| 956.80
#2012-09-20| 938.43
#2012-09-21| 939.77
#2012-09-24| 939.98
#2012-09-25| 939.73
#2012-09-26| 924.91
#2012-09-27| 933.06
#2012-09-28| 930.64
#2012-10-01| 921.35
#2012-10-02| 920.82
#2012-10-03| 919.66
#2012-10-04| 933.93
#2012-10-05| 935.51
#2012-10-08| 936.71
#2012-10-09| 930.09
#2012-10-10| 914.60
#2012-10-11| 907.17
#2012-10-12| 918.93
#2012-10-15| 914.29
#2012-10-16| 927.75
#2012-10-17| 943.70
#2012-10-18| 960.88
#2012-10-19| 955.44
#2012-10-22| 962.66
#2012-10-23| 958.31
#2012-10-24| 956.37
#2012-10-25| 960.18
#2012-10-26| 959.12
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 961.64
#2012-11-01| 967.23
#2012-11-02| 990.45
#2012-11-05| 989.63
#2012-11-06| 978.06
#2012-11-07| 985.23
#2012-11-08| 966.16
#2012-11-09| 961.43
#2012-11-12| 952.61
#2012-11-13| 942.11
#2012-11-14| 948.71
#2012-11-15| 956.55
#2012-11-16| 976.77
#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|1156.37
#2012-12-27|1170.27
#2012-12-28|1179.64
#2012-12-31|1176.25
#2013-01-01|1176.25
#2013-01-02|1187.89
#2013-01-03|1188.02
#2013-01-04|1212.77
#2013-01-07|1194.11
#2013-01-08|1175.12
#2013-01-09|1183.47
#2013-01-10|1178.02
#2013-01-11|1163.35
#2013-01-14|1168.10
#2013-01-15|1186.61
#2013-01-16|1165.83
#2013-01-17|1154.16
#2013-01-18|1166.58
#2013-01-21|1164.16
#2013-01-22|1176.64
#2013-01-23|1147.41
#2013-01-24|1160.63
#2013-01-25|1159.10
#2013-01-28|1175.35
#2013-01-29|1183.45
#2013-01-30|1202.59
#2013-01-31|1212.66
#2013-02-01|1198.49
#2013-02-04|1218.77
#2013-02-05|1190.76
#2013-02-06|1205.56
#2013-02-07|1215.95
#2013-02-08|1214.13
#2013-02-11|1207.66
#2013-02-12|1238.67
#2013-02-13|1215.78
#2013-02-14|1208.93
#2013-02-15|1188.73
#2013-02-18|1202.23
#2013-02-19|1205.20
#2013-02-20|1208.76
#2013-02-21|1195.59
#2013-02-22|1190.96
#2013-02-25|1203.85
#2013-02-26|1216.97
#2013-02-27|1202.19
#2013-02-28|1216.90
#2013-03-01|1229.17
#2013-03-04|1244.20
#2013-03-05|1237.59
#2013-03-06|1251.08
#2013-03-07|1239.96
#2013-03-08|1249.88
#2013-03-11| .
#2013-03-12|1269.06
#2013-03-13|1259.89
#2013-03-14|1274.95
#2013-03-15|1289.57
#2013-03-18|1263.18
#2013-03-19|1279.78
#2013-03-20|1277.01
#2013-03-21|1307.71
#2013-03-22|1294.83
#2013-03-25|1315.06
#2013-03-26|1313.38
#2013-03-27|1335.66
#2013-03-28|1326.53
#2013-03-29| .
#2013-04-01|1286.28
#2013-04-02|1300.55
#2013-04-03|1313.58
#2013-04-04|1305.99
#2013-04-05|1355.84
#2013-04-08|1429.82
#2013-04-09|1414.44
#2013-04-10|1431.62
#2013-04-11|1482.19
#2013-04-12|1491.82
#2013-04-15|1475.33
#2013-04-16|1471.57
#2013-04-17|1499.02
#2013-04-18|1489.78
#2013-04-19|1481.40
#2013-04-22|1513.05
#2013-04-23|1516.38
#2013-04-24|1529.87
#2013-04-25|1533.77
#2013-04-26|1550.71
#2013-04-29|1543.95
#2013-04-30|1591.84
#2013-05-01|1574.39
#2013-05-02|1549.68
#2013-05-03|1540.80
#2013-05-06|1542.82
#2013-05-07|1577.57
#2013-05-08|1577.67
#2013-05-09|1571.40
#2013-05-10|1584.98
#2013-05-13|1655.07
#2013-05-14|1627.51
#2013-05-15|1597.14
#2013-05-16|1597.06
#2013-05-17|1632.20
#2013-05-20|1665.59
#2013-05-21|1636.13
#2013-05-22|1616.59
#2013-05-23|1505.73
#2013-05-24|1517.63
#2013-05-27|1493.72
#2013-05-28|1496.59
#2013-05-29|1522.73
#2013-05-30|1465.12
#2013-05-31|1446.49
#2013-06-03|1372.93
#2013-06-04|1458.43
#2013-06-05|1420.98
#2013-06-06|1375.97
#2013-06-07|1391.01
#2013-06-10|1437.05
#2013-06-11|1445.05
#2013-06-12|1454.53
#2013-06-13|1398.59
#2013-06-14|1400.86
#2013-06-17|1418.75
#2013-06-18|1424.26
#2013-06-19|1435.56
#2013-06-20|1367.31
#2013-06-21|1360.78
#2013-06-24|1353.57
#2013-06-25|1329.32
#2013-06-26|1311.72
#2013-06-27|1332.05
#2013-06-28|1376.60
#2013-07-01|1409.03
#2013-07-02|1432.46
#2013-07-03|1439.30
#2013-07-04|1458.15
#2013-07-05|1468.80
#2013-07-08|1452.14
#2013-07-09|1481.45
#2013-07-10|1481.91
#2013-07-11|1515.74
#2013-07-12|1500.36
#2013-07-15|1496.34
#2013-07-16|1517.82
#2013-07-17|1497.81
#2013-07-18|1488.82
#2013-07-19|1493.47
#2013-07-22|1502.60
#2013-07-23|1500.44
#2013-07-24|1505.30
#2013-07-25|1482.24
#2013-07-26|1455.14
#2013-07-29|1389.13
#2013-07-30|1426.47
#2013-07-31|1419.79
#2013-08-01|1441.75
#2013-08-02|1486.17
#2013-08-05|1476.05
#2013-08-06|1482.09
#2013-08-07|1450.11
#2013-08-08|1444.48
#2013-08-09|1429.86
#2013-08-12|1398.74
#2013-08-13|1401.69
#2013-08-14|1421.83
#2013-08-15|1401.12
#2013-08-16|1403.75
#2013-08-19|1402.66
#2013-08-20|1378.84
#2013-08-21|1369.24
#2013-08-22|1357.49
#2013-08-23|1379.79
#2013-08-26|1372.14
#2013-08-27|1376.86
#2013-08-28|1336.90
#2013-08-29|1332.17
#2013-08-30|1333.56
#2013-09-02|1357.72
#2013-09-03|1401.73
#2013-09-04|1423.09
#2013-09-05|1424.29
#2013-09-06|1417.18
#2013-09-09|1443.22
#2013-09-10|1470.60
#2013-09-11|1484.94
#2013-09-12|1484.20
#2013-09-13|1487.11
#2013-09-16|1497.36
#2013-09-17|1496.75
#2013-09-18|1536.30
#2013-09-19|1564.25
#2013-09-20|1563.13
#2013-09-23|1572.42
#2013-09-24|1565.61
#2013-09-25|1552.01
#2013-09-26|1562.43
#2013-09-27|1568.27
#2013-09-30|1528.85
#2013-10-01|1527.87
#2013-10-02|1506.34
#2013-10-03|1505.01
#2013-10-04|1486.84
#2013-10-07|1447.84
#2013-10-08|1468.57
#2013-10-09|1499.52
#2013-10-10|1492.03
#2013-10-11|1522.85
#2013-10-14|1524.82
#2013-10-15|1518.41
#2013-10-16|1505.52
#2013-10-17|1530.98
#2013-10-18|1528.02
#2013-10-21|1539.68
#2013-10-22|1545.38
#2013-10-23|1536.36
#2013-10-24|1536.89
#2013-10-25|1517.70
#2013-10-28|1532.68
#2013-10-29|1521.06
#2013-10-30|1547.17
#2013-10-31|1520.23
#2013-11-01|1488.20
#2013-11-04|1490.93
#2013-11-05|1506.84
#2013-11-06|1519.58
#2013-11-07|1499.30
#2013-11-08|1481.41
#2013-11-11|1476.41
#2013-11-12|1504.70
#2013-11-13|1513.94
#2013-11-14|1530.00
#2013-11-15|1581.54
#2013-11-18|1611.86
#2013-11-19|1609.48
#2013-11-20|1614.21
#2013-11-21|1613.09
#2013-11-22|1631.26
#2013-11-25|1623.33
#2013-11-26|1615.85
#2013-11-27|1594.28
#2013-11-28|1613.95
#2013-11-29|1604.62
#2013-12-02|1601.27
#2013-12-03|1606.88
#2013-12-04|1571.19
#2013-12-05|1573.47
#2013-12-06|1569.58
#2013-12-09|1586.78
#2013-12-10|1591.07
#2013-12-11|1580.27
#2013-12-12|1556.53
#2013-12-13|1554.57
#2013-12-16|1528.65
#2013-12-17|1529.00
#2013-12-18|1534.70
#2013-12-19|1536.59
#2013-12-20|1540.54
#2013-12-23|1542.62
#2013-12-24|1536.84
#2013-12-25|1546.38
#2013-12-26|1586.90
#2013-12-27|1592.21
#2013-12-30|1591.39
#2013-12-31|1590.18
#2014-01-01|1590.18
#2014-01-02|1592.02
#2014-01-03|1593.65
#2014-01-06|1580.01
#2014-01-07|1561.58
#2014-01-08|1588.39
#2014-01-09|1571.92
#2014-01-10|1579.24
#2014-01-13|1588.74
#2014-01-14|1540.35
#2014-01-15|1552.92
#2014-01-16|1545.10
#2014-01-17|1543.71
#2014-01-20|1539.69
#2014-01-21|1533.98
#2014-01-22|1548.26
#2014-01-23|1541.27
#2014-01-24|1531.71
#2014-01-27|1481.25
#2014-01-28|1470.98
#2014-01-29|1523.78
#2014-01-30|1473.51
#2014-01-31|1463.89
#2014-02-03|1423.21
#2014-02-04|1364.35
#2014-02-05|1385.74
#2014-02-06|1379.35
#2014-02-07|1418.33
#2014-02-10|1433.95
#2014-02-11|1435.51
#2014-02-12|1434.11
#2014-02-13|1425.49
#2014-02-14|1398.95
#2014-02-17|1417.43
#2014-02-18|1451.69
#2014-02-19|1437.39
#2014-02-20|1401.03
#2014-02-21|1430.73
#2014-02-24|1420.00
#2014-02-25|1434.64
#2014-02-26|1415.49
#2014-02-27|1399.66
#2014-02-28|1393.03
#2014-03-03|1387.77
#2014-03-04|1383.47
#2014-03-05|1394.38
#2014-03-06|1411.04
#2014-03-07|1415.13
#2014-03-10|1405.65
#2014-03-11|1409.04
#2014-03-12|1382.03
#2014-03-13|1381.62
#2014-03-14|1351.82
#2014-03-17|1330.81
#2014-03-18|1348.55
#2014-03-19|1337.70
#2014-03-20|1312.38
#2014-03-21|1315.87
#2014-03-24|1346.69
#2014-03-25|1327.29
#2014-03-26|1330.71
#2014-03-27|1327.92
#2014-03-28|1348.94
#2014-03-31|1364.86
#2014-04-01|1363.95
#2014-04-02|1392.80
#2014-04-03|1400.84
#2014-04-04|1420.04
#2014-04-07|1389.99
#2014-04-08|1370.05
#2014-04-09|1347.19
#2014-04-10|1347.21
#2014-04-11|1350.86
#2014-04-14|1346.20
#2014-04-15|1329.51
#2014-04-16|1372.82
#2014-04-17|1374.19
#2014-04-18|1382.72
#2014-04-21|1380.07
#2014-04-22|1362.43
#2014-04-23|1376.34
#2014-04-24|1367.06
#2014-04-25|1370.55
#2014-04-28|1347.96
#2014-04-29|1352.89
#2014-04-30|1333.95
#2014-05-01|1373.15
#2014-05-02|1384.48
#2014-05-05|1383.21
#2014-05-06|1389.42
#2014-05-07|1349.86
#2014-05-08|1361.99
#2014-05-09|1371.14
#2014-05-12|1364.00
#2014-05-13|1394.30
#2014-05-14|1416.36
#2014-05-15|1400.18
#2014-05-16|1376.51
#2014-05-19|1365.41
#2014-05-20|1363.79
#2014-05-21|1354.76
#2014-05-22|1390.50
#2014-05-23|1399.01
#2014-05-26|1425.63
#2014-05-27|1423.01
#2014-05-28|1439.68
#2014-05-29|1450.83
#2014-05-30|1439.26
#2014-06-02|1454.45
#2014-06-03|1467.21
#2014-06-04|1476.51
#2014-06-05|1473.60
#2014-06-06|1477.85
#2014-06-09|1478.69
#2014-06-10|1462.94
#2014-06-11|1479.17
#2014-06-12|1479.99
#2014-06-13|1488.13
#2014-06-16|1482.70
#2014-06-17|1475.67
#2014-06-18|1491.78
#2014-06-19|1523.96
#2014-06-20|1525.96
#2014-06-23|1519.97
#2014-06-24|1520.51
#2014-06-25|1512.08
#2014-06-26|1520.53
#2014-06-27|1515.06
#2014-06-30|1532.61
#2014-07-01|1538.72
#2014-07-02|1550.54
#2014-07-03|1544.73
#2014-07-04|1555.66
#2014-07-07|1561.68
#2014-07-08|1541.35
#2014-07-09|1519.13
#2014-07-10|1504.47
#2014-07-11|1487.24
#2014-07-14|1488.52
#2014-07-15|1504.16
#2014-07-16|1498.19
#2014-07-17|1490.67
#2014-07-18|1481.27
#2014-07-21|1481.95
#2014-07-22|1485.32
#2014-07-23|1479.60
#2014-07-24|1478.50
#2014-07-25|1501.00
#2014-07-28|1511.17
#2014-07-29|1514.71
#2014-07-30|1506.55
#2014-07-31|1522.35
#2014-08-01|1512.23
#2014-08-04|1504.05
#2014-08-05|1484.76
#2014-08-06|1475.18
#2014-08-07|1492.26
#2014-08-08|1460.65
#2014-08-11|1487.03
#2014-08-12|1487.51
#2014-08-13|1499.72
#2014-08-14|1500.15
#2014-08-15|1503.73
#2014-08-18|1500.65
#2014-08-19|1507.72
#2014-08-20|1493.39
#2014-08-21|1518.05
#2014-08-22|1514.80
#2014-08-25|1521.18
#2014-08-26|1506.71
#2014-08-27|1509.37
#2014-08-28|1502.97
#2014-08-29|1500.27
#2014-09-01|1492.83
#2014-09-02|1509.91
#2014-09-03|1533.84
#2014-09-04|1523.98
#2014-09-05|1518.09
#2014-09-08|1521.96
#2014-09-09|1510.83
#2014-09-10|1497.18
#2014-09-11|1504.26
#2014-09-12|1495.33
#2014-09-15|1490.66
#2014-09-16|1481.78
#2014-09-17|1474.38
#2014-09-18|1469.08
#2014-09-19|1478.37
#2014-09-22|1469.95
#2014-09-23|1470.76
#2014-09-24|1459.83
#2014-09-25|1473.49
#2014-09-26|1457.51
#2014-09-29|1445.43
#2014-09-30|1421.49
#2014-10-01|1407.12
#2014-10-02|1388.21
#2014-10-03|1374.76
#2014-10-06|1401.11
#2014-10-07|1391.27
#2014-10-08|1383.38
#2014-10-09|1378.62
#2014-10-10|1360.44
#2014-10-13|1368.65
#2014-10-14|1344.72
#2014-10-15|1355.35
#2014-10-16|1329.88
#2014-10-17|1318.20
#2014-10-20|1350.28
#2014-10-21|1341.52
#2014-10-22|1360.10
#2014-10-23|1338.09
#2014-10-24|1343.71
#2014-10-27|1337.93
#2014-10-28|1339.72
#2014-10-29|1365.54
#2014-10-30|1360.62
#2014-10-31|1423.88
#2014-11-03|1403.43
#2014-11-04|1504.46
#2014-11-05|1483.57
#2014-11-06|1459.75
#2014-11-07|1461.09
#2014-11-10|1474.91
#2014-11-11|1466.39
#2014-11-12|1482.24
#2014-11-13|1494.06
#2014-11-14|1494.84
#2014-11-17|1442.28
#2014-11-18|1453.86
#2014-11-19|1438.47
#2014-11-20|1414.96
#2014-11-21|1428.87
#2014-11-24|1425.15
#2014-11-25|1427.29
#2014-11-26|1434.50
#2014-11-27|1417.80
#2014-11-28|1423.90
#2014-12-01|1422.83
#2014-12-02|1424.78
#2014-12-03|1437.58
#2014-12-04|1454.17
#2014-12-05|1453.97
#2014-12-08|1468.10
#2014-12-09|1449.44
#2014-12-10|1433.58
#2014-12-11|1414.41
#2014-12-12|1414.03
#2014-12-15|1390.82
#2014-12-16|1373.74
#2014-12-17|1366.97
#2014-12-18|1373.90
#2014-12-19|1406.18
#2014-12-22|1411.19
#2014-12-23|1402.79
#2014-12-24|1404.36
#2014-12-25|1397.56
#2014-12-26|1408.16
#2014-12-29|1406.33
#2014-12-30|1396.02
#2014-12-31|1392.48
#2015-01-01|1392.48
#2015-01-02|1391.63
#2015-01-05|1393.54
#2015-01-06|1368.07
#2015-01-07|1355.03
#2015-01-08|1352.73
#2015-01-09|1357.53
#2015-01-12|1362.84
#2015-01-13|1354.94
#2015-01-14|1349.31
#2015-01-15|1356.00
#2015-01-16|1333.46
#2015-01-19|1323.21
#2015-01-20|1346.17
#2015-01-21|1342.19
#2015-01-22|1345.12
#2015-01-23|1355.66
#2015-01-26|1346.03
#2015-01-27|1368.03
#2015-01-28|1365.01
#2015-01-29|1350.65
#2015-01-30|1347.61
#2015-02-02|1338.27
#2015-02-03|1321.99
#2015-02-04|1349.42
#2015-02-05|1352.33
#2015-02-06|1358.01
#2015-02-09|1367.53
#2015-02-10|1362.84
#2015-02-11|1352.39
#2015-02-12|1381.68
#2015-02-13|1401.35
#2015-02-16|1422.23
#2015-02-17|1415.84
#2015-02-18|1431.47
#2015-02-19|1446.85
#2015-02-20|1457.50
#2015-02-23|1447.90
#2015-02-24|1452.39
#2015-02-25|1455.12
#2015-02-26|1469.20
#2015-02-27|1482.47
#2015-03-02|1462.00
#2015-03-03|1460.84
#2015-03-04|1448.06
#2015-03-05|1440.70
#2015-03-06|1451.08
#2015-03-09|1444.37
#2015-03-10|1440.28
#2015-03-11|1441.43
#2015-03-12|1457.68
#2015-03-13|1469.29
#2015-03-16|1468.08
#2015-03-17|1483.87
#2015-03-18|1500.33
#2015-03-19|1491.27
#2015-03-20|1505.01
#2015-03-23|1526.35
#2015-03-24|1516.57
#2015-03-25|1521.03
#2015-03-26|1499.62
#2015-03-27|1498.77
#2015-03-30|1528.85
#2015-03-31|1524.28
#2015-04-01|1520.31
#2015-04-02|1538.99
#2015-04-03|1556.64
#2015-04-06|1550.55
#2015-04-07|1553.43
#2015-04-08|1610.83
#2015-04-09|1647.51
#2015-04-10|1669.82
#2015-04-13|1756.23
#2015-04-14|1747.02
#2015-04-15|1730.98
#2015-04-16|1747.70
#2015-04-17|1734.41
#2015-04-20|1696.34
#2015-04-21|1748.63
#2015-04-22|1798.03
#2015-04-23|1810.41
#2015-04-24|1809.66
#2015-04-27|1831.91
#2015-04-28|1836.73
#2015-04-29|1837.43
#2015-04-30|1802.76
#2015-05-01|1790.37
#2015-05-04|1787.76
#2015-05-05|1783.57
#2015-05-06|1781.78
#2015-05-07|1767.68
#2015-05-08|1786.46
#2015-05-11|1809.93
#2015-05-12|1798.99
#2015-05-13|1792.31
#2015-05-14|1773.55
#2015-05-15|1814.16
#2015-05-18|1812.35
#2015-05-19|1823.87
#2015-05-20|1822.02
#2015-05-21|1779.88
#2015-05-22|1789.12
#2015-05-25|1798.78
#2015-05-26|1806.91
#2015-05-27|1789.34
#2015-05-28|1787.82
#2015-05-29|1782.69
#2015-06-01|1793.46
#2015-06-02|1770.62
#2015-06-03|1765.31
#2015-06-04|1771.79
#2015-06-05|1741.25
#2015-06-08|1749.99
#2015-06-09|1726.66
#2015-06-10|1725.12
#2015-06-11|1727.77
#2015-06-12|1745.55
#2015-06-15|1726.86
#2015-06-16|1704.38
#2015-06-17|1698.25
#2015-06-18|1693.64
#2015-06-19|1709.31
#2015-06-22|1715.32
#2015-06-23|1738.27
#2015-06-24|1740.50
#2015-06-25|1737.32
#2015-06-26|1738.81
#2015-06-29|1699.27
#2015-06-30|1704.16
#2015-07-01|1725.86
#2015-07-02|1722.00
#2015-07-03|1723.76
#2015-07-06|1649.33
#2015-07-07|1628.45
#2015-07-08|1551.18
#2015-07-09|1612.88
#2015-07-10|1620.79
#2015-07-13|1634.99
#2015-07-14|1656.33
#2015-07-15|1633.39
#2015-07-16|1645.95
#2015-07-17|1655.95
#2015-07-20|1647.21
#2015-07-21|1653.22
#2015-07-22|1623.59
#2015-07-23|1631.67
#2015-07-24|1621.42
#2015-07-27|1580.83
#2015-07-28|1578.81
#2015-07-29|1578.52
#2015-07-30|1601.48
#2015-07-31|1616.30
#2015-08-03|1598.78
#2015-08-04|1608.28
#2015-08-05|1600.31
#2015-08-06|1598.27
#2015-08-07|1616.13
#2015-08-10|1630.83
#2015-08-11|1622.72
#2015-08-12|1597.31
#2015-08-13|1584.71
#2015-08-14|1585.25
#2015-08-17|1579.48
#2015-08-18|1576.06
#2015-08-19|1557.92
#2015-08-20|1535.43
#2015-08-21|1496.69
#2015-08-24|1427.91
#2015-08-25|1396.06
#2015-08-26|1443.82
#2015-08-27|1462.24
#2015-08-28|1486.98
#2015-08-31|1471.13
#2015-09-01|1440.36
#2015-09-02|1422.18
#2015-09-03|1421.02
#2015-09-04|1403.95
#2015-09-07|1392.45
#2015-09-08|1386.13
#2015-09-09|1465.41
#2015-09-10|1450.87
#2015-09-11|1469.12
#2015-09-14|1455.78
#2015-09-15|1434.62
#2015-09-16|1439.99
#2015-09-17|1464.49
#2015-09-18|1456.20
#2015-09-21|1443.65
#2015-09-22|1448.31
#2015-09-23|1432.41
#2015-09-24|1414.46
#2015-09-25|1425.79
#2015-09-28|1426.78
#2015-09-29|1380.29
#2015-09-30|1409.63
#2015-10-01|1445.09
#2015-10-02|1461.05
#2015-10-05|1472.38
#2015-10-06|1471.46
#2015-10-07|1510.60
#2015-10-08|1507.07
#2015-10-09|1519.54
#2015-10-12|1539.67
#2015-10-13|1523.11
#2015-10-14|1508.23
#2015-10-15|1548.95
#2015-10-16|1563.93
#2015-10-19|1554.65
#2015-10-20|1546.91
#2015-10-21|1565.42
#2015-10-22|1546.58
#2015-10-23|1572.06
#2015-10-26|1576.37
#2015-10-27|1567.97
#2015-10-28|1568.08
#2015-10-29|1548.74
#2015-10-30|1548.68
#2015-11-02|1524.49
#2015-11-03|1527.06
#2015-11-04|1546.84
#2015-11-05|1559.25
#2015-11-06|1549.17
#2015-11-09|1565.80
#2015-11-10|1558.18
#2015-11-11|1555.88
#2015-11-12|1555.84
#2015-11-13|1538.01
#2015-11-16|1516.73
#2015-11-17|1526.92
#2015-11-18|1522.04
#2015-11-19|1542.37
#2015-11-20|1544.98
#2015-11-23|1536.28
#2015-11-24|1547.52
#2015-11-25|1526.35
#2015-11-26|1531.32
#2015-11-27|1510.78
#2015-11-30|1487.27
#2015-12-01|1508.48
#2015-12-02|1510.71
#2015-12-03|1511.04
#2015-12-04|1491.55
#2015-12-07|1493.03
#2015-12-08|1488.42
#2015-12-09|1485.60
#2015-12-10|1474.05
#2015-12-11|1472.03
#2015-12-14|1462.83
#2015-12-15|1447.85
#2015-12-16|1485.51
#2015-12-17|1492.32
#2015-12-18|1474.78
#2015-12-21|1479.87
#2015-12-22|1477.91
#2015-12-23|1483.27
#2015-12-24|1480.68
#2015-12-25|1474.94
#2015-12-28|1482.09
#2015-12-29|1481.11
#2015-12-30|1475.53
#2015-12-31|1476.90
#2016-01-01|1476.90
#2016-01-04|1440.71
#2016-01-05|1438.22
#2016-01-06|1431.08
#2016-01-07|1390.76
#2016-01-08|1388.78
#2016-01-11|1375.21
#2016-01-12|1335.45
#2016-01-13|1365.05
#2016-01-14|1343.90
#2016-01-15|1330.43
#2016-01-18|1307.71
#2016-01-19|1319.44
#2016-01-20|1275.51
#2016-01-21|1226.21
#2016-01-22|1281.62
#2016-01-25|1309.75
#2016-01-26|1270.86
#2016-01-27|1298.82
#2016-01-28|1292.31
#2016-01-29|1341.80
#2016-02-01|1383.75
#2016-02-02|1371.48
#2016-02-03|1329.89
#2016-02-04|1332.29
#2016-02-05|1316.45
#2016-02-08|1319.28
#2016-02-09|1269.96
#2016-02-10|1239.23
#2016-02-11|1239.97
#2016-02-12|1161.62
#2016-02-15|1232.62
#2016-02-16|1256.22
#2016-02-17|1241.74
#2016-02-18|1270.86
#2016-02-19|1266.00
#2016-02-22|1276.98
#2016-02-23|1273.18
#2016-02-24|1275.72
#2016-02-25|1280.07
#2016-02-26|1282.87
#2016-02-29|1272.94
#2016-03-01|1277.62
#2016-03-02|1323.76
#2016-03-03|1345.84
#2016-03-04|1361.39
#2016-03-07|1359.22
#2016-03-08|1352.87
#2016-03-09|1327.75
#2016-03-10|1341.71
#2016-03-11|1355.38
#2016-03-14|1370.17
#2016-03-15|1363.69
#2016-03-16|1348.29
#2016-03-17|1377.84
#2016-03-18|1376.44
#2016-03-21|1388.95
#2016-03-22|1406.71
#2016-03-23|1388.51
#2016-03-24|1373.83
#2016-03-25|1382.95
#2016-03-28|1380.77
#2016-03-29|1395.38
#2016-03-30|1401.60
#2016-03-31|1395.87
#2016-04-01|1356.28
#2016-04-04|1358.19
#2016-04-05|1332.76
#2016-04-06|1335.86
#2016-04-07|1360.14
#2016-04-08|1367.27
#2016-04-11|1363.51
#2016-04-12|1387.53
#2016-04-13|1413.13
#2016-04-14|1440.73
#2016-04-15|1433.63
#2016-04-18|1395.79
#2016-04-19|1427.90
#2016-04-20|1437.10
#2016-04-21|1469.31
#2016-04-22|1475.43
#2016-04-25|1464.55
#2016-04-26|1449.63
#2016-04-27|1448.26
#2016-04-28|1414.69
#2016-04-29|1423.00
#2016-05-02|1391.12
#2016-05-03|1383.15
#2016-05-04|1372.20
#2016-05-05|1369.86
#2016-05-06|1359.20
#2016-05-09|1351.20
#2016-05-10|1375.24
#2016-05-11|1368.44
#2016-05-12|1366.68
#2016-05-13|1337.79
#2016-05-16|1341.59
#2016-05-17|1357.04
#2016-05-18|1343.21
#2016-05-19|1335.35
#2016-05-20|1337.24
#2016-05-23|1343.97
#2016-05-24|1328.13
#2016-05-25|1338.89
#2016-05-26|1331.43
#2016-05-27|1341.25
#2016-05-30|1336.32
#2016-05-31|1359.20
#2016-06-01|1355.09
#2016-06-02|1343.86
#2016-06-03|1357.87
#2016-06-06|1340.93
#2016-06-07|1353.25
#2016-06-08|1357.77
#2016-06-09|1347.37
#2016-06-10|1327.40
#2016-06-13|1288.33
#2016-06-14|1281.00
#2016-06-15|1284.17
#2016-06-16|1264.78
#2016-06-17|1271.81
#2016-06-20|1305.47
#2016-06-21|1312.77
#2016-06-22|1315.08
#2016-06-23|1321.44
#2016-06-24|1260.57
#2016-06-27|1246.68
#2016-06-28|1229.51
#2016-06-29|1256.44
#2016-06-30|1268.40
#2016-07-01|1279.42
#2016-07-04|1286.95
#2016-07-05|1286.73
#2016-07-06|1254.30
#2016-07-07|1254.01
#2016-07-08|1244.73
#2016-07-11|1273.21
#2016-07-12|1301.00
#2016-07-13|1321.69
#2016-07-14|1320.17
#2016-07-15|1337.63
#2016-07-18|1339.68
#2016-07-19|1332.88
#2016-07-20|1328.47
#2016-07-21|1348.81
#2016-07-22|1342.05
#2016-07-25|1348.08
#2016-07-26|1338.80
#2016-07-27|1346.63
#2016-07-28|1337.71
#2016-07-29|1380.81
#2016-08-01|1373.20
#2016-08-02|1361.96
#2016-08-03|1324.35
#2016-08-04|1357.14
#2016-08-05|1362.77
#2016-08-08|1385.65
#2016-08-09|1400.74
#2016-08-10|1398.22
#2016-08-11|1406.15
#2016-08-12|1420.64
#2016-08-15|1422.80
#2016-08-16|1414.07
#2016-08-17|1415.86
#2016-08-18|1406.31
#2016-08-19|1404.06
#2016-08-22|1406.16
#2016-08-23|1395.23
#2016-08-24|1394.15
#2016-08-25|1397.14
#2016-08-26|1382.22
#2016-08-29|1390.08
#2016-08-30|1392.70
#2016-08-31|1403.59
#2016-09-01|1417.27
#2016-09-02|1418.89
#2016-09-05|1431.03
#2016-09-06|1452.10
#2016-09-07|1449.33
#2016-09-08|1446.58
#2016-09-09|1456.31
#2016-09-12|1425.30
#2016-09-13|1411.43
#2016-09-14|1404.78
#2016-09-15|1398.39
#2016-09-16|1406.84
#2016-09-19|1412.23
#2016-09-20|1416.19
#2016-09-21|1461.09
#2016-09-22|1461.81
#2016-09-23|1443.16
#2016-09-26|1434.03
#2016-09-27|1443.55
#2016-09-28|1422.86
#2016-09-29|1435.57
#2016-09-30|1411.62
#2016-10-03|1416.28
#2016-10-04|1414.57
#2016-10-05|1412.81
#2016-10-06|1416.44
#2016-10-07|1419.26
#2016-10-10|1416.50
#2016-10-11|1405.92
#2016-10-12|1391.18
#2016-10-13|1384.61
#2016-10-14|1391.43
#2016-10-17|1392.80
#2016-10-18|1401.59
#2016-10-19|1412.43
#2016-10-20|1419.89
#2016-10-21|1412.86
#2016-10-24|1411.00
#2016-10-25|1418.49
#2016-10-26|1418.53
#2016-10-27|1432.33
#2016-10-28|1448.10
#2016-10-31|1451.97
#2016-11-01|1454.02
#2016-11-02|1440.13
#2016-11-03|1438.31
#2016-11-04|1424.59
#2016-11-07|1424.80
#2016-11-08|1426.74
#2016-11-09|1376.55
#2016-11-10|1435.88
#2016-11-11|1452.42
#2016-11-14|1460.77
#2016-11-15|1456.65
#2016-11-16|1465.46
#2016-11-17|1459.51
#2016-11-18|1451.39
#2016-11-21|1454.51
#2016-11-22|1455.54
#2016-11-23|1441.90
#2016-11-24|1449.13
#2016-11-25|1450.44
#2016-11-28|1463.03
#2016-11-29|1449.67
#2016-11-30|1444.19
#2016-12-01|1458.47
#2016-12-02|1477.76
#2016-12-05|1451.99
#2016-12-06|1473.12
#2016-12-07|1490.81
#2016-12-08|1518.60
#2016-12-09|1523.35
#2016-12-12|1510.35
#2016-12-13|1509.07
#2016-12-14|1511.04
#2016-12-15|1474.36
#2016-12-16|1474.32
#2016-12-19|1472.47
#2016-12-20|1458.76
#2016-12-21|1455.37
#2016-12-22|1450.18
#2016-12-23|1450.51
#2016-12-26|1445.37
#2016-12-27|1442.78
#2016-12-28|1439.65
#2016-12-29|1434.01
#2016-12-30|1434.45
#2017-01-02|1434.44
#2017-01-03|1425.93
#2017-01-04|1462.61
#2017-01-05|1485.22
#2017-01-06|1467.93
#2017-01-09|1466.03
#2017-01-10|1467.33
#2017-01-11|1465.85
#2017-01-12|1480.82
#2017-01-13|1482.47
#2017-01-16|1472.78
#2017-01-17|1470.58
#2017-01-18|1482.41
#2017-01-19|1471.44
#2017-01-20|1470.73
#2017-01-23|1469.18
#2017-01-24|1452.01
#2017-01-25|1455.17
#2017-01-26|1480.17
#2017-01-27|1475.53
#2017-01-30|1485.39
#2017-01-31|1482.89
#2017-02-01|1483.89
#2017-02-02|1478.84
#2017-02-03|1477.77
#2017-02-06|1488.99
#2017-02-07|1487.78
#2017-02-08|1508.32
#2017-02-09|1495.94
#2017-02-10|1513.85
#2017-02-13|1518.08
#2017-02-14|1506.83
#2017-02-15|1523.06
#2017-02-16|1534.57
#2017-02-17|1530.88
#2017-02-20|1530.17
#2017-02-21|1533.64
#2017-02-22|1537.78
#2017-02-23|1538.12
#2017-02-24|1535.59
#2017-02-27|1518.24
#2017-02-28|1521.23
#2017-03-01|1513.91
#2017-03-02|1521.26
#2017-03-03|1507.00
#2017-03-06|1508.47
#2017-03-07|1508.23
#2017-03-08|1492.22
#2017-03-09|1491.85
#2017-03-10|1510.09
#2017-03-13|1518.30
#2017-03-14|1516.63
#2017-03-15|1521.94
#2017-03-16|1553.28
#2017-03-17|1551.29
#2017-03-20|1557.86
#2017-03-21|1550.75
#2017-03-22|1521.66
#2017-03-23|1523.09
#2017-03-24|1533.39
#2017-03-27|1511.49
#2017-03-28|1529.64
#2017-03-29|1521.78
#2017-03-30|1506.15
#2017-03-31|1497.16
#2017-04-03|1505.09
#2017-04-04|1496.32
#2017-04-05|1485.64
#2017-04-06|1468.55
#2017-04-07|1482.18
#2017-04-10|1485.25
#2017-04-11|1488.31
#2017-04-12|1476.69
#2017-04-13|1475.80
#2017-04-14|1474.26
#2017-04-17|1492.08
#2017-04-18|1492.95
#2017-04-19|1488.03
#2017-04-20|1491.24
#2017-04-21|1500.73
#2017-04-24|1500.10
#2017-04-25|1513.48
#2017-04-26|1525.28
#2017-04-27|1524.06
#2017-04-28|1499.05
#2017-05-01|1497.50
#2017-05-02|1510.79
#2017-05-03|1509.15
#2017-05-04|1505.09
#2017-05-05|1503.28
#2017-05-08|1529.92
#2017-05-09|1521.91
#2017-05-10|1517.21
#2017-05-11|1528.75
#2017-05-12|1527.12
#2017-05-15|1530.50
#2017-05-16|1537.87
#2017-05-17|1542.85
#2017-05-18|1520.72
#2017-05-19|1528.17
#2017-05-22|1546.35
#2017-05-23|1544.82
#2017-05-24|1546.13
#2017-05-25|1559.34
#2017-05-26|1560.13
#2017-05-29|1551.09
#2017-05-30|1557.66
#2017-05-31|1551.93
#2017-06-01|1555.15
#2017-06-02|1607.32
#2017-06-05|1594.73
#2017-06-06|1596.01
#2017-06-07|1604.29
#2017-06-08|1595.80
#2017-06-09|1598.69
#2017-06-12|1591.43
#2017-06-13|1598.80
#2017-06-14|1605.63
#2017-06-15|1576.35
#2017-06-16|1588.46
#2017-06-19|1594.88
#2017-06-20|1591.99
#2017-06-21|1581.49
#2017-06-22|1584.60
#2017-06-23|1594.78
#2017-06-26|1591.62
#2017-06-27|1585.06
#2017-06-28|1584.09
#2017-06-29|1606.43
#2017-06-30|1589.43
#2017-07-03|1585.53
#2017-07-04|1582.67
#2017-07-05|1589.09
#2017-07-06|1585.42
#2017-07-07|1564.66
#2017-07-10|1570.63
#2017-07-11|1578.45
#2017-07-12|1582.66
#2017-07-13|1589.02
#2017-07-14|1600.41
#2017-07-17|1603.43
#2017-07-18|1610.75
#2017-07-19|1608.73
#2017-07-20|1633.36
#2017-07-21|1638.05
#2017-07-24|1632.67
#2017-07-25|1625.53
#2017-07-26|1623.94
#2017-07-27|1637.91
#2017-07-28|1622.65
#2017-07-31|1631.76
#2017-08-01|1653.04
#2017-08-02|1653.08
#2017-08-03|1644.85
#2017-08-04|1641.23
#2017-08-07|1648.17
#2017-08-08|1650.72
#2017-08-09|1641.17
#2017-08-10|1623.43
#2017-08-11|1611.81
#2017-08-14|1601.79
#2017-08-15|1602.07
#2017-08-16|1598.84
#2017-08-17|1602.46
#2017-08-18|1593.70
#2017-08-21|1584.81
#2017-08-22|1583.67
#2017-08-23|1586.30
#2017-08-24|1573.30
#2017-08-25|1587.71
#2017-08-28|1593.10
#2017-08-29|1585.39
#2017-08-30|1577.47
#2017-08-31|1581.95
#2017-09-01|1581.44
#2017-09-04|1568.78
#2017-09-05|1559.99
#2017-09-06|1545.65
#2017-09-07|1558.31
#2017-09-08|1554.33
#2017-09-11|1558.85
#2017-09-12|1565.69
#2017-09-13|1564.10
#2017-09-14|1563.57
#2017-09-15|1569.48
#2017-09-18|1585.49
#2017-09-19|1606.83
#2017-09-20|1615.37
#2017-09-21|1602.12
#2017-09-22|1601.68
#2017-09-25|1599.37
#2017-09-26|1593.21
#2017-09-27|1587.47
#2017-09-28|1588.37
#2017-09-29|1597.11
#2017-10-02|1597.18
#2017-10-03|1609.49
#2017-10-04|1614.98
#2017-10-05|1614.20
#2017-10-06|1621.56
#2017-10-09|1628.79
#2017-10-10|1640.66
#2017-10-11|1630.61
#2017-10-12|1652.09
#2017-10-13|1671.14
#2017-10-16|1692.65
#2017-10-17|1676.95
#2017-10-18|1667.73
#2017-10-19|1665.08
#2017-10-20|1655.26
#2017-10-23|1655.72
#2017-10-24|1649.35
#2017-10-25|1650.89
#2017-10-26|1658.03
#2017-10-27|1664.38
#2017-10-30|1664.32
#2017-10-31|1658.00
#2017-11-01|1677.63
#2017-11-02|1684.20
#2017-11-03|1682.03
#2017-11-06|1673.78
#2017-11-07|1694.87
#2017-11-08|1695.82
#2017-11-09|1706.10
#2017-11-10|1692.84
#2017-11-13|1682.32
#2017-11-14|1681.91
#2017-11-15|1655.16
#2017-11-16|1668.80
#2017-11-17|1673.52
#2017-11-20|1661.64
#2017-11-21|1687.90
#2017-11-22|1725.66
#2017-11-23|1721.66
#2017-11-24|1716.75
#2017-11-27|1707.73
#2017-11-28|1700.40
#2017-11-29|1713.89
#2017-11-30|1725.60
#2017-12-01|1714.97
#2017-12-04|1711.08
#2017-12-05|1713.09
#2017-12-06|1678.76
#2017-12-07|1682.84
#2017-12-08|1688.95
#2017-12-11|1702.33
#2017-12-12|1700.39
#2017-12-13|1719.85
#2017-12-14|1717.94
#2017-12-15|1703.64
#2017-12-18|1722.11
#2017-12-19|1721.70
#2017-12-20|1715.14
#2017-12-21|1716.13
#2017-12-22|1721.78
#2017-12-25|1715.69
#2017-12-26|1715.45
#2017-12-27|1721.40
#2017-12-28|1721.89
#2017-12-29|1725.07
#2018-01-01|1725.07
#2018-01-02|1746.82
#2018-01-03|1743.23
#2018-01-04|1787.74
#2018-01-05|1798.78
#2018-01-08|1820.40
#2018-01-09|1845.05
#2018-01-10|1867.65
#2018-01-11|1865.78
#2018-01-12|1885.18
#2018-01-15|1903.21
#2018-01-16|1925.18
#2018-01-17|1934.99
#2018-01-18|1934.90
#2018-01-19|1948.37
#2018-01-22|1969.28
#2018-01-23|2010.34
#2018-01-24|2013.89
#2018-01-25|1999.21
#2018-01-26|2005.65
#2018-01-29|1996.92
#2018-01-30|1965.32
#2018-01-31|1961.59
#2018-02-01|1976.35
#2018-02-02|1948.75
#2018-02-05|1912.98
#2018-02-06|1828.85
#2018-02-07|1823.07
#2018-02-08|1834.81
#2018-02-09|1787.15
#2018-02-12|1795.64
#2018-02-13|1807.69
#2018-02-14|1818.21
#2018-02-15|1852.64
#2018-02-16|1867.71
#2018-02-19|1898.66
#2018-02-20|1881.34
#2018-02-21|1879.33
#2018-02-22|1860.66
#2018-02-23|1895.54
#2018-02-26|1911.39
#2018-02-27|1903.48
#2018-02-28|1879.23
#2018-03-01|1871.24
#2018-03-02|1858.17
#2018-03-05|1826.10
#2018-03-06|1843.06
#2018-03-07|1839.96
#2018-03-08|1846.17
#2018-03-09|1843.78
#2018-03-12|1890.13
#2018-03-13|1896.27
#2018-03-14|1886.72
#2018-03-15|1884.05
#2018-03-16|1872.24
#2018-03-19|1848.92
#2018-03-20|1849.31
#2018-03-21|1840.44
#2018-03-22|1853.72
#2018-03-23|1791.88
#2018-03-26|1799.47
#2018-03-27|1828.57
#2018-03-28|1798.38
#2018-03-29|1806.36
#2018-03-30|1810.80
#2018-04-02|1806.08
#2018-04-03|1790.18
#2018-04-04|1786.99
#2018-04-05|1787.49
#2018-04-06|1789.08
#2018-04-09|1800.39
#2018-04-10|1807.76
#2018-04-11|1822.06
#2018-04-12|1810.01
#2018-04-13|1822.75
#2018-04-16|1814.45
#2018-04-17|1801.44
#2018-04-18|1818.07
#2018-04-19|1824.03
#2018-04-20|1823.71
#2018-04-23|1818.98
#2018-04-24|1833.59
#2018-04-25|1823.95
#2018-04-26|1813.18
#2018-04-27|1827.08
#2018-04-30|1835.20
#2018-05-01|1827.81
#2018-05-02|1836.97
#2018-05-03|1842.65
#2018-05-04|1838.44
#2018-05-07|1824.12
#2018-05-08|1836.00
#2018-05-09|1825.69
#2018-05-10|1838.76
#2018-05-11|1860.69
#2018-05-14|1873.22
#2018-05-15|1842.25
#2018-05-16|1838.53
#2018-05-17|1832.58
#2018-05-18|1839.04
#2018-05-21|1829.88
#2018-05-22|1826.31
#2018-05-23|1825.96
#2018-05-24|1822.82
#2018-05-25|1813.39
#2018-05-28|1820.51
#2018-05-29|1804.06
#2018-05-30|1767.86
#2018-05-31|1777.02
#2018-06-01|1765.41
#2018-06-04|1786.27
#2018-06-05|1780.55
#2018-06-06|1778.47
#2018-06-07|1805.01
#2018-06-08|1792.90
#2018-06-11|1792.02
#2018-06-12|1789.72
#2018-06-13|1791.76
#2018-06-14|1776.35
#2018-06-15|1767.97
#2018-06-18|1750.82
#2018-06-19|1717.40
#2018-06-20|1729.94
#2018-06-21|1710.91
#2018-06-22|1705.04
#2018-06-25|1695.35
#2018-06-26|1691.77
#2018-06-27|1672.26
#2018-06-28|1664.41
#2018-06-29|1671.92
#2018-07-02|1645.52
#2018-07-03|1641.21
#2018-07-04|1632.22
#2018-07-05|1614.08
#2018-07-06|1628.33
#2018-07-09|1651.89
#2018-07-10|1653.21
#2018-07-11|1632.98
#2018-07-12|1625.06
#2018-07-13|1641.89
#2018-07-16|1638.42
#2018-07-17|1645.53
#2018-07-18|1648.07
#2018-07-19|1641.78
#2018-07-20|1649.68
#2018-07-23|1663.48
#2018-07-24|1680.85
#2018-07-25|1688.14
#2018-07-26|1695.81
#2018-07-27|1681.61
#2018-07-30|1677.36
#2018-07-31|1638.42
#2018-08-01|1626.45
#2018-08-02|1611.67
#2018-08-03|1603.70
#2018-08-06|1601.11
#2018-08-07|1613.03
#2018-08-08|1624.66
#2018-08-09|1622.90
#2018-08-10|1608.28
#2018-08-13|1575.41
#2018-08-14|1584.37
#2018-08-15|1571.68
#2018-08-16|1562.67
#2018-08-17|1579.03
#2018-08-20|1583.46
#2018-08-21|1592.95
#2018-08-22|1605.99
#2018-08-23|1598.73
#2018-08-24|1603.07
#2018-08-27|1626.65
#2018-08-28|1635.59
#2018-08-29|1637.11
#2018-08-30|1634.26
#2018-08-31|1628.07
#2018-09-03|1616.15
#2018-09-04|1620.63
#2018-09-05|1599.58
#2018-09-06|1585.63
#2018-09-07|1581.49
#2018-09-10|1578.32
#2018-09-11|1578.45
#2018-09-12|1574.73
#2018-09-13|1591.83
#2018-09-14|1614.13
#2018-09-17|1606.47
#2018-09-18|1626.93
#2018-09-19|1650.48
#2018-09-20|1661.29
#2018-09-21|1692.39
#2018-09-24|1685.03
#2018-09-25|1686.45
#2018-09-26|1683.69
#2018-09-27|1672.19
#2018-09-28|1674.13
#2018-10-01|1671.27
#2018-10-02|1655.97
#2018-10-03|1634.05
#2018-10-04|1635.11
#2018-10-05|1645.25
#2018-10-08|1645.62
#2018-10-09|1632.62
#2018-10-10|1639.57
#2018-10-11|1573.84
#2018-10-12|1584.45
#2018-10-15|1568.51
#2018-10-16|1569.71
#2018-10-17|1598.61
#2018-10-18|1600.16
#2018-10-19|1596.03
#2018-10-22|1615.31
#2018-10-23|1577.10
#2018-10-24|1579.29
#2018-10-25|1541.18
#2018-10-26|1543.15
#2018-10-29|1531.82
#2018-10-30|1547.93
#2018-10-31|1573.38
#2018-11-01|1581.88
#2018-11-02|1623.45
#2018-11-05|1596.08
#2018-11-06|1610.51
#2018-11-07|1606.30
#2018-11-08|1627.01
#2018-11-09|1611.45
#2018-11-12|1611.38
#2018-11-13|1590.73
#2018-11-14|1590.92
#2018-11-15|1595.95
#2018-11-16|1593.71
#2018-11-19|1593.49
#2018-11-20|1578.99
#2018-11-21|1562.95
#2018-11-22|1575.47
#2018-11-23|1576.36
#2018-11-26|1578.00
#2018-11-27|1582.01
#2018-11-28|1584.91
#2018-11-29|1597.19
#2018-11-30|1590.00
#2018-12-03|1623.28
#2018-12-04|1605.38
#2018-12-05|1581.57
#2018-12-06|1554.00
#2018-12-07|1553.87
#2018-12-10|1522.98
#2018-12-11|1507.25
#2018-12-12|1534.95
#2018-12-13|1545.58
#2018-12-14|1524.15
#2018-12-17|1525.03
#2018-12-18|1501.98
#2018-12-19|1502.65
#2018-12-20|1465.33
#2018-12-21|1448.59
#2018-12-24|1451.78
#2018-12-25|1418.23
#2018-12-26|1428.32
#2018-12-27|1458.98
#2018-12-28|1461.56
#2018-12-31|1470.09
#2019-01-01|1470.09
#2019-01-02|1460.30
#2019-01-03|1469.73
#2019-01-04|1475.13
#2019-01-07|1507.63
#2019-01-08|1512.77
#2019-01-09|1528.50
#2019-01-10|1526.13
#2019-01-11|1528.91
#2019-01-14|1524.38
#2019-01-15|1547.18
#2019-01-16|1542.29
#2019-01-17|1557.33
#2019-01-18|1564.75
#2019-01-21|1571.75
#2019-01-22|1562.13
#2019-01-23|1552.82
#2019-01-24|1569.30
#2019-01-25|1581.02
#2019-01-28|1575.38
#2019-01-29|1565.77
#2019-01-30|1541.81
#2019-01-31|1568.44
#2019-02-01|1553.28
#2019-02-04|1559.32
#2019-02-05|1563.08
#2019-02-06|1565.86
#2019-02-07|1557.91
#2019-02-08|1530.16
#2019-02-11|1526.22
#2019-02-12|1560.46
#2019-02-13|1579.94
#2019-02-14|1580.96
#2019-02-15|1560.33
#2019-02-18|1585.75
#2019-02-19|1598.62
#2019-02-20|1600.18
#2019-02-21|1603.60
#2019-02-22|1599.98
#2019-02-25|1620.64
#2019-02-26|1611.65
#2019-02-27|1611.43
#2019-02-28|1598.20
#2019-03-01|1608.39
#2019-03-04|1625.11
#2019-03-05|1613.44
#2019-03-06|1612.73
#2019-03-07|1589.49
#2019-03-08|1556.10
#2019-03-11|1564.06
#2019-03-12|1592.88
#2019-03-13|1573.38
#2019-03-14|1569.66
#2019-03-15|1585.54
#2019-03-18|1610.12
#2019-03-19|1610.13
#2019-03-20|1600.46
#2019-03-21|1602.86
#2019-03-22|1615.52
#2019-03-25|1576.86
#2019-03-26|1598.57
#2019-03-27|1598.51
#2019-03-28|1576.55
#2019-03-29|1590.75
#2019-04-01|1608.72
#2019-04-02|1613.45
#2019-04-03|1626.39
#2019-04-04|1620.77
#2019-04-05|1618.02
#2019-04-08|1625.02
#2019-04-09|1616.34
#2019-04-10|1609.32
#2019-04-11|1594.26
#2019-04-12|1592.17
#2019-04-15|1606.62
#2019-04-16|1610.37
#2019-04-17|1620.29
#2019-04-18|1606.59
#2019-04-19|1604.21
#2019-04-22|1594.72
#2019-04-23|1599.36
#2019-04-24|1579.48
#2019-04-25|1578.36
#2019-04-26|1581.87
#2019-04-29|1586.32
#2019-04-30|1583.59
#2019-05-01|1585.26
#2019-05-02|1592.15
#2019-05-03|1594.96
#2019-05-06|1576.87
#2019-05-07|1567.43
#2019-05-08|1551.26
#2019-05-09|1525.86
#2019-05-10|1530.18
#2019-05-13|1512.96
#2019-05-14|1498.38
#2019-05-15|1504.32
#2019-05-16|1492.33
#2019-05-17|1489.93
#2019-05-20|1489.20
#2019-05-21|1487.10
#2019-05-22|1495.34
#2019-05-23|1491.68
#2019-05-24|1500.68
#2019-05-27|1507.69
#2019-05-28|1517.28
#2019-05-29|1507.41
#2019-05-30|1502.53
#2019-05-31|1494.18
#2019-06-03|1474.48
#2019-06-04|1475.60
#2019-06-05|1506.13
#2019-06-06|1503.19
#2019-06-07|1512.76
#2019-06-10|1529.88
#2019-06-11|1553.38
#2019-06-12|1540.53
#2019-06-13|1535.23
#2019-06-14|1534.00
#2019-06-17|1534.71
#2019-06-18|1542.52
#2019-06-19|1586.32
#2019-06-20|1606.26
#2019-06-21|1598.38
#2019-06-24|1605.97
#2019-06-25|1590.09
#2019-06-26|1583.79
#2019-06-27|1604.13
#2019-06-28|1599.05
#2019-07-01|1610.32
#2019-07-02|1620.65
#2019-07-03|1609.92
#2019-07-04|1617.59
#2019-07-05|1610.19
#2019-07-08|1590.67
#2019-07-09|1584.63
#2019-07-10|1586.21
#2019-07-11|1600.58
#2019-07-12|1600.44
#2019-07-15|1593.58
#2019-07-16|1596.70
#2019-07-17|1594.87
#2019-07-18|1573.19
#2019-07-19|1599.42
#2019-07-22|1579.06
#2019-07-23|1581.00
#2019-07-24|1578.54
#2019-07-25|1577.69
#2019-07-26|1571.83
#2019-07-29|1554.35
#2019-07-30|1545.68
#2019-07-31|1540.94
#2019-08-01|1557.20
#2019-08-02|1538.23
#2019-08-05|1498.66
#2019-08-06|1492.39
#2019-08-07|1501.31
#2019-08-08|1494.24
#2019-08-09|1492.12
#2019-08-12|1489.42
#2019-08-13|1450.27
#2019-08-14|1470.56
#2019-08-15|1462.45
#2019-08-16|1479.44
#2019-08-19|1503.01
#2019-08-20|1512.93
#2019-08-21|1510.78
#2019-08-22|1507.71
#2019-08-23|1520.58
#2019-08-26|1491.12
#2019-08-27|1496.16
#2019-08-28|1500.12
#2019-08-29|1497.99
#2019-08-30|1523.83
#2019-09-02|1519.74
#2019-09-03|1532.47
#2019-09-04|1549.93
#2019-09-05|1557.24
#2019-09-06|1563.13
#2019-09-09|1575.78
#2019-09-10|1589.66
#2019-09-11|1613.61
#2019-09-12|1602.46
#2019-09-13|1605.09
#2019-09-16|1601.70
#2019-09-17|1605.44
#2019-09-18|1594.01
#2019-09-19|1594.99
#2019-09-20|1598.19
#2019-09-23|1593.14
#2019-09-24|1588.04
#2019-09-25|1566.56
#2019-09-26|1581.83
#2019-09-27|1562.68
#2019-09-30|1559.28
#2019-10-01|1578.11
#2019-10-02|1573.07
#2019-10-03|1557.03
#2019-10-04|1552.16
#2019-10-07|1551.17
#2019-10-08|1565.69
#2019-10-09|1555.61
#2019-10-10|1558.31
#2019-10-11|1576.23
#2019-10-14|1579.65
#2019-10-15|1586.89
#2019-10-16|1585.91
#2019-10-17|1579.16
#2019-10-18|1581.84
#2019-10-21|1602.21
#2019-10-22|1603.52
#2019-10-23|1613.72
#2019-10-24|1609.04
#2019-10-25|1611.18
#2019-10-28|1609.66
#2019-10-29|1628.05
#2019-10-30|1627.01
#2019-10-31|1633.79
#2019-11-01|1649.65
#2019-11-04|1656.66
#2019-11-05|1666.92
#2019-11-06|1670.48
#2019-11-07|1678.26
#2019-11-08|1683.18
#2019-11-11|1670.69
#2019-11-12|1678.72
#2019-11-13|1663.83
#2019-11-14|1657.69
#2019-11-15|1672.46
#2019-11-18|1677.59
#2019-11-19|1695.98
#2019-11-20|1696.28
#2019-11-21|1688.69
#2019-11-22|1695.61
#2019-11-25|1711.45
#2019-11-26|1704.12
#2019-11-27|1703.28
#2019-11-28|1704.40
#2019-11-29|1697.66
#2019-12-02|1707.62
#2019-12-03|1703.03
#2019-12-04|1689.94
#2019-12-05|1702.74
#2019-12-06|1716.08
#2019-12-09|1717.26
#2019-12-10|1716.18
#2019-12-11|1716.06
#2019-12-12|1715.29
#2019-12-13|1739.62
#2019-12-16|1729.82
#2019-12-17|1746.26
#2019-12-18|1747.80
#2019-12-19|1738.41
#2019-12-20|1744.80
#2019-12-23|1737.95
#2019-12-24|1729.78
#2019-12-25|1723.62
#2019-12-26|1728.81
#2019-12-27|1741.89
#2019-12-30|1742.83
#2019-12-31|1740.46
#2020-01-01|1740.46
#2020-01-02|1753.86
#2020-01-03|1765.56
#2020-01-06|1750.37
#2020-01-07|1775.89
#2020-01-08|1755.36
#2020-01-09|1782.63
#2020-01-10|1791.74
#2020-01-13|1797.07
#2020-01-14|1793.63
#2020-01-15|1789.22
#2020-01-16|1779.81
#2020-01-17|1790.57
#2020-01-20|1797.66
#2020-01-21|1778.40
#2020-01-22|1796.73
#2020-01-23|1788.16
#2020-01-24|1782.00
#2020-01-27|1775.39
#2020-01-28|1763.79
#2020-01-29|1754.85
#2020-01-30|1742.69
#2020-01-31|1736.77
#2020-02-03|1719.31
#2020-02-04|1738.87
#2020-02-05|1744.84
#2020-02-06|1782.44
#2020-02-07|1774.30
#2020-02-10|1767.33
#2020-02-11|1772.51
#2020-02-12|1784.37
#2020-02-13|1778.22
#2020-02-14|1769.86
#2020-02-17|1762.42
#2020-02-18|1743.23
#2020-02-19|1734.58
#2020-02-20|1729.33
#2020-02-21|1716.54
#2020-02-24|1707.52
#2020-02-25|1674.40
#2020-02-26|1658.41
#2020-02-27|1629.14
#2020-02-28|1594.52
#2020-03-02|1614.89
#2020-03-03|1604.84
#2020-03-04|1612.47
#2020-03-05|1636.98
#2020-03-06|1594.99
#2020-03-09|1524.44
#2020-03-10|1542.64
#2020-03-11|1512.49
#2020-03-12|1436.04
#2020-03-13|1372.05
#2020-03-16|1355.57
#2020-03-17|1357.70
#2020-03-18|1317.62
#2020-03-19|1254.99
#2020-03-20|1266.09
#2020-03-23|1251.33
#2020-03-24|1319.46
#2020-03-25|1406.19
#2020-03-26|1403.64
#2020-03-27|1453.60
#2020-03-30|1440.24
#2020-03-31|1421.73
#2020-04-01|1381.87
#2020-04-02|1353.39
#2020-04-03|1346.28
#2020-04-06|1383.22
#2020-04-07|1416.56
#2020-04-08|1435.96
#2020-04-09|1443.68
#2020-04-10|1456.75
#2020-04-13|1442.55
#2020-04-14|1460.17
#2020-04-15|1440.88
#2020-04-16|1424.13
#2020-04-17|1442.27
#2020-04-20|1443.90
#2020-04-21|1429.81
#2020-04-22|1426.10
#2020-04-23|1442.05
#2020-04-24|1428.28
#2020-04-27|1457.54
#2020-04-28|1476.34
#2020-04-29|1486.60
#2020-04-30|1505.96
#2020-05-01|1482.74
#2020-05-04|1467.76
#2020-05-05|1483.16
#2020-05-06|1492.16
#2020-05-07|1466.16
#2020-05-08|1491.69
#2020-05-11|1508.22
#2020-05-12|1504.53
#2020-05-13|1509.91
#2020-05-14|1476.16
#2020-05-15|1478.38
#2020-05-18|1491.54
#2020-05-19|1538.50
#2020-05-20|1549.82
#2020-05-21|1557.50
#2020-05-22|1534.32
#2020-05-25|1580.34
#2020-05-26|1601.43
#2020-05-27|1617.01
#2020-05-28|1621.05
#2020-05-29|1612.01
#2020-06-01|1648.80
#2020-06-02|1675.47
#2020-06-03|1686.36
#2020-06-04|1678.47
#2020-06-05|1692.46
#2020-06-08|1731.73
#2020-06-09|1734.99
#2020-06-10|1751.22
#2020-06-11|1716.48
#2020-06-12|1693.66
#2020-06-15|1630.50
#2020-06-16|1693.17
#2020-06-17|1681.89
#2020-06-18|1691.69
#2020-06-19|1700.07
#2020-06-22|1714.86
#2020-06-23|1741.74
#2020-06-24|1728.73
#2020-06-25|1704.11
#2020-06-26|1726.43
#2020-06-29|1697.91
#2020-06-30|1718.10
#2020-07-01|1712.71
#2020-07-02|1747.08
#2020-07-03|1742.25
#2020-07-06|1785.56
#2020-07-07|1773.95
#2020-07-08|1780.85
#2020-07-09|1805.02
#2020-07-10|1765.05
#2020-07-13|1778.66
#2020-07-14|1767.16
#2020-07-15|1784.29
#2020-07-16|1751.01
#2020-07-17|1770.69
#2020-07-20|1774.20
#2020-07-21|1836.99
#2020-07-22|1799.31
#2020-07-23|1823.39
#2020-07-24|1805.80
#2020-07-27|1799.23
#2020-07-28|1812.95
#2020-07-29|1801.73
#2020-07-30|1791.87
#2020-07-31|1776.96
#2020-08-03|1795.67
#2020-08-04|1839.22
#2020-08-05|1866.76
#2020-08-06|1870.25
#2020-08-07|1852.16
#2020-08-10|1848.72
#2020-08-11|1870.37
#2020-08-12|1870.30
#2020-08-13|1882.32
#2020-08-14|1875.79
#2020-08-17|1881.36
#2020-08-18|1886.36
#2020-08-19|1887.57
#2020-08-20|1862.74
#2020-08-21|1881.14
#2020-08-24|1888.79
#2020-08-25|1888.83
#2020-08-26|1902.02
#2020-08-27|1882.01
#2020-08-28|1897.07
#2020-08-31|1916.35
#2020-09-01|1933.83
#2020-09-02|1942.50
#2020-09-03|1937.46
#2020-09-04|1921.35
#2020-09-07|1907.32
#2020-09-08|1912.64
#2020-09-09|1892.67
#2020-09-10|1903.46
#2020-09-11|1927.39
#2020-09-14|1937.14
#2020-09-15|1937.06
#2020-09-16|1942.12
#2020-09-17|1934.44
#2020-09-18|1945.29
#2020-09-21|1927.23
#2020-09-22|1912.49
#2020-09-23|1917.68
#2020-09-24|1881.97
#2020-09-25|1885.70
#2020-09-28|1914.96
#2020-09-29|1919.22
#2020-09-30|1894.84
#2020-10-01|1894.33
#2020-10-02|1888.72
#2020-10-05|1922.26
#2020-10-06|1935.47
#2020-10-07|1941.75
#2020-10-08|1955.71
#2020-10-09|1940.52
#2020-10-12|1954.77
#2020-10-13|1954.60
#2020-10-14|1942.86
#2020-10-15|1910.80
#2020-10-16|1908.04
#2020-10-19|1927.83
#2020-10-20|1917.53
#2020-10-21|1952.52
#2020-10-22|1933.35
#2020-10-23|1945.56
#2020-10-26|1920.06
#2020-10-27|1914.96
#2020-10-28|1925.28
#2020-10-29|1931.12
#2020-10-30|1877.63
#2020-11-02|1899.72
#2020-11-03|1910.63
#2020-11-04|1921.42
#2020-11-05|1967.24
#2020-11-06|1977.38
#2020-11-09|1982.57
#2020-11-10|1994.86
#2020-11-11|1990.11
#2020-11-12|1981.32
#2020-11-13|1965.62
#2020-11-16|2002.56
#2020-11-17|2012.82
#2020-11-18|2006.52
#2020-11-19|2007.32
#2020-11-20|2021.06
#2020-11-23|2021.94
#2020-11-24|2083.48
#2020-11-25|2082.29
#2020-11-26|2091.74
#2020-11-27|2107.75
#2020-11-30|2072.18
#2020-12-01|2100.21
#2020-12-02|2097.07
#2020-12-03|2115.07
#2020-12-04|2135.28
#2020-12-07|2107.29
#2020-12-08|2096.75
#2020-12-09|2101.30
#2020-12-10|2087.69
#2020-12-11|2098.74
#2020-12-14|2101.68
#2020-12-15|2082.80
#2020-12-16|2107.36
#2020-12-17|2122.67
#2020-12-18|2123.40
#2020-12-21|2129.79
#2020-12-22|2083.91
#2020-12-23|2104.17
#2020-12-24|2129.66
#2020-12-25|2135.49
#2020-12-28|2138.48
#2020-12-29|2150.25
#2020-12-30|2176.56
#2020-12-31|2178.09
#2021-01-01|2178.09
#2021-01-04|2217.75
#2021-01-05|2263.65
#2021-01-06|2259.41
#2021-01-07|2284.99
#2021-01-08|2326.36
#2021-01-11|2316.10
#2021-01-12|2307.33
#2021-01-13|2324.43
#2021-01-14|2339.80
#2021-01-15|2328.15
#2021-01-18|2349.77
#2021-01-19|2391.59
#2021-01-20|2404.48
#2021-01-21|2428.98
#2021-01-22|2406.98
#2021-01-25|2486.51
#2021-01-26|2397.63
#2021-01-27|2389.58
#2021-01-28|2338.39
#2021-01-29|2322.93
#2021-02-01|2350.64
#2021-02-02|2387.35
#2021-02-03|2411.96
#2021-02-04|2398.56
#2021-02-05|2428.66
#2021-02-08|2451.92
#2021-02-09|2459.70
#2021-02-10|2499.62
#2021-02-11|2505.74
#2021-02-12|2510.55
#2021-02-15|2515.52
#2021-02-16|2553.70
#2021-02-17|2605.13
#2021-02-18|2565.23
#2021-02-19|2549.10
#2021-02-22|2551.94
#2021-02-23|2544.73
#2021-02-24|2419.19
#2021-02-25|2420.48
#2021-02-26|2329.49
#2021-03-01|2377.43
#2021-03-02|2367.71
#2021-03-03|2400.34
#2021-03-04|2355.51
#2021-03-05|2341.21
#2021-03-08|2298.42
#2021-03-09|2304.23
#2021-03-10|2309.72
#2021-03-11|2356.57
#2021-03-12|2350.88
#2021-03-15|2350.16
#2021-03-16|2366.11
#2021-03-17|2369.58
#2021-03-18|2433.04
#2021-03-19|2435.42
#2021-03-22|2409.52
#2021-03-23|2383.48
#2021-03-24|2319.86
#2021-03-25|2373.35
#2021-03-26|2415.94
#2021-03-29|2361.35
#2021-03-30|2359.54
#2021-03-31|2321.94
#2021-04-01|2343.86
#2021-04-02|2340.41
#2021-04-05|2368.43
#2021-04-06|2365.50
#2021-04-07|2354.76
#2021-04-08|2358.63
#2021-04-09|2369.60
#2021-04-12|2352.77
#2021-04-13|2356.91
#2021-04-14|2377.02
#2021-04-15|2380.97
#2021-04-16|2392.76
#2021-04-19|2412.86
#2021-04-20|2412.86
#2021-04-21|2368.84
#2021-04-22|2380.51
#2021-04-23|2391.78
#2021-04-26|2412.16
#2021-04-27|2410.80
#2021-04-28|2418.28
#2021-04-29|2401.47
#2021-04-30|2369.18
#2021-05-03|2353.69
#2021-05-04|2359.64
#2021-05-05|2354.02
#2021-05-06|2375.54
#2021-05-07|2357.73
#2021-05-10|2369.57
#2021-05-11|2301.24
#2021-05-12|2272.56
#2021-05-13|2246.50
#2021-05-14|2282.88
#2021-05-17|2279.82
#2021-05-18|2330.97
#2021-05-19|2330.70
#2021-05-20|2343.90
#2021-05-21|2340.84
#2021-05-24|2341.49
#2021-05-25|2396.13
#2021-05-26|2400.66
#2021-05-27|2385.81
#2021-05-28|2387.37
#2021-05-31|2394.30
#2021-06-01|2404.66
#2021-06-02|2411.56
#2021-06-03|2394.07
#2021-06-04|2396.09
#2021-06-07|2386.89
#2021-06-08|2386.40
#2021-06-09|2362.16
#2021-06-10|2357.96
#2021-06-11|2348.23
#2021-06-14|2356.40
#2021-06-15|2347.37
#2021-06-16|2351.36
#2021-06-17|2342.60
#2021-06-18|2341.54
#2021-06-21|2286.96
#2021-06-22|2305.97
#2021-06-23|2307.18
#2021-06-24|2302.49
#2021-06-25|2341.06
#2021-06-28|2351.09
#2021-06-29|2319.77
#2021-06-30|2304.83
#2021-07-01|2290.83
#2021-07-02|2287.12
#2021-07-05|2287.44
#2021-07-06|2312.48
#2021-07-07|2335.24
#2021-07-08|2326.48
#2021-07-09|2318.70
#2021-07-12|2370.29
#2021-07-13|2400.02
#2021-07-14|2399.65
#2021-07-15|2377.44
#2021-07-16|2417.76
#2021-07-19|2404.34
#2021-07-20|2381.73
#2021-07-21|2412.11
#2021-07-22|2430.53
#2021-07-23|2395.26
#2021-07-26|2364.46
#2021-07-27|2312.19
#2021-07-28|2306.62
#2021-07-29|2375.75
#2021-07-30|2347.91
#2021-08-02|2411.38
#2021-08-03|2407.68
#2021-08-04|2406.40
#2021-08-05|2416.56
#2021-08-06|2426.23
#2021-08-09|2409.28
#2021-08-10|2398.73
#2021-08-11|2417.98
#2021-08-12|2386.55
#2021-08-13|2392.10
#2021-08-16|2350.91
#2021-08-17|2301.96
#2021-08-18|2326.16
#2021-08-19|2277.05
#2021-08-20|2252.06
#2021-08-23|2321.47
#2021-08-24|2352.99
#2021-08-25|2349.95
#2021-08-26|2344.93
#2021-08-27|2340.17
#2021-08-30|2368.44
#2021-08-31|2376.36
#2021-09-01|2400.50
#2021-09-02|2408.76
#2021-09-03|2415.40
#2021-09-06|2458.57
#2021-09-07|2469.41
#2021-09-08|2463.71
#2021-09-09|2440.63
#2021-09-10|2498.76
#2021-09-13|2500.81
#2021-09-14|2518.77
#2021-09-15|2499.45
#2021-09-16|2461.35
#2021-09-17|2466.98
#2021-09-20|2447.00
#2021-09-21|2427.04
#2021-09-22|2408.34
#2021-09-23|2399.77
#2021-09-24|2405.80
#2021-09-27|2411.34
#2021-09-28|2400.76
#2021-09-29|2369.93
#2021-09-30|2371.37
#2021-10-01|2349.73
#2021-10-04|2349.90
#2021-10-05|2326.40
#2021-10-06|2323.92
#2021-10-07|2349.30
#2021-10-08|2339.08
#2021-10-11|2348.03
#2021-10-12|2322.89
#2021-10-13|2328.00
#2021-10-14|2322.28
#2021-10-15|2359.94
#2021-10-18|2358.39
#2021-10-19|2388.60
#2021-10-20|2413.06
#2021-10-21|2386.50
#2021-10-22|2382.35
#2021-10-25|2388.27
#2021-10-26|2404.10
#2021-10-27|2387.94
#2021-10-28|2362.11
#2021-10-29|2357.83
#2021-11-01|2364.70
#2021-11-02|2340.94
#2021-11-03|2331.15
#2021-11-04|2345.88
#2021-11-05|2345.30
#2021-11-08|2349.98
#2021-11-09|2338.82
#2021-11-10|2313.67
#2021-11-11|2316.30
#2021-11-12|2335.93
#2021-11-15|2338.25
#2021-11-16|2331.71
#2021-11-17|2307.61
#2021-11-18|2317.90
#2021-11-19|2314.54
#2021-11-22|2310.00
#2021-11-23|2295.09
#2021-11-24|2272.68
#2021-11-25|2291.88
#2021-11-26|2273.89
#2021-11-29|2230.60
#2021-11-30|2194.80
#2021-12-01|2215.86
#2021-12-02|2196.26
#2021-12-03|2261.18
#2021-12-06|2256.31
#2021-12-07|2319.36
#2021-12-08|2313.43
#2021-12-09|2315.65
#2021-12-10|2296.69
#2021-12-13|2308.30
#2021-12-14|2277.87
#2021-12-15|2278.61
#2021-12-16|2287.39
#2021-12-17|2272.54
#2021-12-20|2215.31
#2021-12-21|2228.07
#2021-12-22|2234.90
#2021-12-23|2249.44
#2021-12-24|2245.99
#2021-12-27|2241.68
#2021-12-28|2266.15
#2021-12-29|2249.68
#2021-12-30|2242.99
#2021-12-31|2246.35
#2022-01-03|2241.01
#2022-01-04|2240.55
#2022-01-05|2236.77
#2022-01-06|2204.20
#2022-01-07|2238.21
#2022-01-10|2261.43
#2022-01-11|2260.39
#2022-01-12|2305.25
#2022-01-13|2309.82
#2022-01-14|2290.00
#2022-01-17|2276.34
#2022-01-18|2274.14
#2022-01-19|2247.75
#2022-01-20|2287.37
#2022-01-21|2302.93
#2022-01-24|2273.47
#2022-01-25|2220.30
#2022-01-26|2204.51
#2022-01-27|2156.09
#2022-01-28|2139.34
#2022-01-31|2152.44
#2022-02-01|2156.07
#2022-02-02|2192.58
#2022-02-03|2189.17
#2022-02-04|2203.14
#2022-02-07|2219.40
#2022-02-08|2208.61
#2022-02-09|2234.37
#2022-02-10|2228.94
#2022-02-11|2217.57
#2022-02-14|2188.42
#2022-02-15|2175.56
#2022-02-16|2200.28
#2022-02-17|2189.80
#2022-02-18|2178.08
#2022-02-21|2165.28
#2022-02-22|2122.28
#2022-02-23|2121.00
#2022-02-24|2047.07
#2022-02-25|2040.23
#2022-02-28|2033.86
#2022-03-01|2037.95
#2022-03-02|1991.86
#2022-03-03|2006.92
#2022-03-04|1974.95
#2022-03-07|1896.29
#2022-03-08|1854.84
#2022-03-09|1849.68
#2022-03-10|1917.63
#2022-03-11|1913.62
#2022-03-14|1889.50
#2022-03-15|1874.52
#2022-03-16|1958.75
#2022-03-17|2027.97
#2022-03-18|2018.30
#2022-03-21|2008.12
#2022-03-22|2032.99
#2022-03-23|2063.52
#2022-03-24|2050.54
#2022-03-25|2028.82
#2022-03-28|2014.99
#2022-03-29|2036.51
#2022-03-30|2042.47
#2022-03-31|2016.74
#2022-04-01|2003.47
#2022-04-04|2012.31
#2022-04-05|2002.82
#2022-04-06|1961.07
#2022-04-07|1930.65
#2022-04-08|1925.43
#2022-04-11|1894.34
#2022-04-12|1893.80
#2022-04-13|1879.35
#2022-04-14|1886.13
#2022-04-15|1884.47
#2022-04-18|1870.03
#2022-04-19|1843.40
#2022-04-20|1850.03
#2022-04-21|1840.64
#2022-04-22|1851.00
#2022-04-25|1807.67
#2022-04-26|1808.67
#2022-04-27|1763.17
#2022-04-28|1787.68
#2022-04-29|1824.73
#2022-05-02|1813.13
#2022-05-03|1821.65
#2022-05-04|1812.62
#2022-05-05|1818.39
#2022-05-06|1795.23
#2022-05-09|1772.80
#2022-05-10|1760.51
#2022-05-11|1745.45
#2022-05-12|1730.50
#2022-05-13|1756.43
#2022-05-16|1744.56
#2022-05-17|1772.37
#2022-05-18|1784.63
#2022-05-19|1761.98
#2022-05-20|1784.45
#2022-05-23|1799.30
#2022-05-24|1787.23
#2022-05-25|1785.60
#2022-05-26|1791.89
#2022-05-27|1819.20
#2022-05-30|1853.60
#2022-05-31|1839.23
#2022-06-01|1851.81
#2022-06-02|1843.44
#2022-06-03|1828.40
#2022-06-06|1833.46
#2022-06-07|1830.03
#2022-06-08|1850.35
#2022-06-09|1829.92
#2022-06-10|1813.53
#2022-06-13|1764.03
#2022-06-14|1752.40
#2022-06-15|1774.30
#2022-06-16|1780.62
#2022-06-17|1759.64
#2022-06-20|1750.04
#2022-06-21|1777.91
#2022-06-22|1761.81
#2022-06-23|1774.73
#2022-06-24|1804.70
#2022-06-27|1868.84
#2022-06-28|1863.10
#2022-06-29|1822.43
#2022-06-30|1811.29
#2022-07-01|1805.56
#2022-07-04|1800.73
#2022-07-05|1797.04
#2022-07-06|1776.01
#2022-07-07|1789.89
#2022-07-08|1808.72
#2022-07-11|1792.97
#2022-07-12|1772.01
#2022-07-13|1771.17
#2022-07-14|1756.74
#2022-07-15|1730.18
#2022-07-18|1748.43
#2022-07-19|1751.01
#2022-07-20|1787.09
#2022-07-21|1775.69
#2022-07-22|1788.91
#2022-07-25|1789.22
#2022-07-26|1818.04
#2022-07-27|1803.53
#2022-07-28|1830.46
#2022-07-29|1825.58
#2022-08-01|1849.10
#2022-08-02|1809.53
#2022-08-03|1791.23
#2022-08-04|1801.56
#2022-08-05|1799.07
#2022-08-08|1799.38
#2022-08-09|1788.32
#2022-08-10|1790.11
#2022-08-11|1798.61
#2022-08-12|1805.60
#2022-08-15|1809.56
#2022-08-16|1796.90
#2022-08-17|1797.11
#2022-08-18|1777.21
#2022-08-19|1759.74
#2022-08-22|1741.02
#2022-08-23|1735.98
#2022-08-24|1720.30
#2022-08-25|1751.48
#2022-08-26|1738.51
#2022-08-29|1693.87
#2022-08-30|1698.70
#2022-08-31|1706.25
#2022-09-01|1667.95
#2022-09-02|1673.04
#2022-09-05|1651.69
#2022-09-06|1636.03
#2022-09-07|1613.69
#2022-09-08|1628.64
#2022-09-09|1663.21
#2022-09-12|1672.41
#2022-09-13|1661.92
#2022-09-14|1637.22
#2022-09-15|1635.15
#2022-09-16|1626.18
#2022-09-19|1614.58
#2022-09-20|1615.72
#2022-09-21|1593.10
#2022-09-22|1585.84
#2022-09-23|1569.34
#2022-09-26|1532.12
#2022-09-27|1533.28
#2022-09-28|1506.40
#2022-09-29|1509.43
#2022-09-30|1497.84
#2022-10-03|1494.97
#2022-10-04|1525.28
#2022-10-05|1559.30
#2022-10-06|1562.09
#2022-10-07|1545.96
#2022-10-10|1525.62
#2022-10-11|1501.49
#2022-10-12|1493.51
#2022-10-13|1454.62
#2022-10-14|1454.72
#2022-10-17|1452.99
#2022-10-18|1471.94
#2022-10-19|1458.09
#2022-10-20|1455.57
#2022-10-21|1439.44
#2022-10-24|1400.82
#2022-10-25|1408.29
#2022-10-26|1442.57
#2022-10-27|1427.00
#2022-10-28|1397.47
#2022-10-31|1390.67
#2022-11-01|1428.35
#2022-11-02|1454.24
#2022-11-03|1433.81
#2022-11-04|1460.12
#2022-11-07|1501.24
#2022-11-08|1511.56
#2022-11-09|1507.93
#2022-11-10|1521.42
#2022-11-11|1627.82
#2022-11-14|1628.45
#2022-11-15|1674.14
#2022-11-16|1654.88
#2022-11-17|1651.83
#2022-11-18|1648.42
#2022-11-21|1619.52
#2022-11-22|1616.67
#2022-11-23|1633.69
#2022-11-24|1671.06
#2022-11-25|1662.31
#2022-11-28|1640.86
#2022-11-29|1683.15
#2022-11-30|1682.87
#2022-12-01|1737.58
#2022-12-02|1721.01
#2022-12-05|1738.57
#2022-12-06|1732.05
#2022-12-07|1714.45
#2022-12-08|1736.01
#2022-12-09|1762.92
#2022-12-12|1746.49
#2022-12-13|1776.37
#2022-12-14|1783.72
#2022-12-15|1743.84
#2022-12-16|1726.43
#2022-12-19|1716.52
#2022-12-20|1738.88
#2022-12-21|1734.41
#2022-12-22|1764.77
#2022-12-23|1762.39
#2022-12-26|1765.49
#2022-12-27|1769.03
#2022-12-28|1767.33
#2022-12-29|1761.54
#2022-12-30|1765.24
#2023-01-02|1761.79
#2023-01-03|1780.16
#2023-01-04|1789.72
#2023-01-05|1798.13
#2023-01-06|1805.80
#2023-01-09|1845.25
#2023-01-10|1837.85
#2023-01-11|1834.00
#2023-01-12|1863.43
#2023-01-13|1885.60
#2023-01-16|1872.39
#2023-01-17|1876.60
#2023-01-18|1886.51
#2023-01-19|1880.23
#2023-01-20|1880.20
#2023-01-23|1883.67
#2023-01-24|1898.80
#2023-01-25|1907.14
#2023-01-26|1915.80
#2023-01-27|1924.07
#2023-01-30|1879.78
#2023-01-31|1864.23
#2023-02-01|1865.73
#2023-02-02|1871.73
#2023-02-03|1854.20
#2023-02-06|1815.57
#2023-02-07|1838.03
#2023-02-08|1835.19
#2023-02-09|1854.05
#2023-02-10|1835.09
#2023-02-13|1817.18
#2023-02-14|1828.77
#2023-02-15|1802.02
#2023-02-16|1816.01
#2023-02-17|1801.34
#2023-02-20|1831.50
#2023-02-21|1823.89
#2023-02-22|1803.21
#2023-02-23|1803.53
#2023-02-24|1778.72
#2023-02-27|1786.95
#2023-02-28|1778.23
#2023-03-01|1807.87
#2023-03-02|1804.49
#2023-03-03|1820.73
#2023-03-06|1833.47
#2023-03-07|1826.00
#2023-03-08|1808.16
#2023-03-09|1815.06
#2023-03-10|1790.27
#2023-03-13|1787.75
#2023-03-14|1727.82
#2023-03-15|1768.46
#2023-03-16|1730.44
#2023-03-17|1759.07
#2023-03-20|1730.65
#2023-03-21|1721.10
#2023-03-22|1763.71
#2023-03-23|1797.00
#2023-03-24|1787.75
#2023-03-27|1767.19
#2023-03-28|1781.35
#2023-03-29|1799.81
#2023-03-30|1796.62
#2023-03-31|1814.50
#2023-04-03|1831.33
#2023-04-04|1826.91
#2023-04-05|1816.07
#2023-04-06|1807.90
#2023-04-07|1815.30
#2023-04-10|1802.00
#2023-04-11|1812.84
#2023-04-12|1819.48
#2023-04-13|1833.97
#2023-04-14|1829.76
#2023-04-17|1838.46
#2023-04-18|1841.56
#2023-04-19|1826.39
#2023-04-20|1831.48
#2023-04-21|1810.36
#2023-04-24|1800.88
#2023-04-25|1801.75
#2023-04-26|1799.35
#2023-04-27|1773.40
#2023-04-28|1772.13
#2023-05-01|1772.26
#2023-05-02|1763.51
#2023-05-03|1767.64
#2023-05-04|1781.41
#2023-05-05|1770.75
#2023-05-08|1770.56
#2023-05-09|1776.37
#2023-05-10|1771.85
#2023-05-11|1774.21
#2023-05-12|1750.15
#2023-05-15|1775.65
#2023-05-16|1773.35
#2023-05-17|1758.04
#2023-05-18|1756.82
#2023-05-19|1752.40
#2023-05-22|1762.91
#2023-05-23|1764.59
#2023-05-24|1749.10
#2023-05-25|1721.98
#2023-05-26|1706.82
#2023-05-29|1705.23
#2023-05-30|1705.81
#2023-05-31|1694.89
#2023-06-01|1714.62
#2023-06-02|1750.25
#2023-06-05|1771.60
#2023-06-06|1777.62
#2023-06-07|1775.66
#2023-06-08|1779.37
#2023-06-09|1789.72
#2023-06-12|1792.07
#2023-06-13|1797.04
#2023-06-14|1817.78
#2023-06-15|1841.13
#2023-06-16|1839.74
#2023-06-19|1825.21
#2023-06-20|1810.04
#2023-06-21|1805.48
#2023-06-22|1819.28
#2023-06-23|1788.12
#2023-06-26|1777.16
#2023-06-27|1776.84
#2023-06-28|1796.14
#2023-06-29|1782.71
#2023-06-30|1774.71
#2023-07-03|1799.10
#2023-07-04|1806.80
#2023-07-05|1794.27
#2023-07-06|1758.54
#2023-07-07|1747.43
#2023-07-10|1746.68
#2023-07-11|1762.08
#2023-07-12|1782.42
#2023-07-13|1819.18
#2023-07-14|1826.06
#2023-07-17|1819.53
#2023-07-18|1812.37
#2023-07-19|1822.66
#2023-07-20|1807.97
#2023-07-21|1801.54
#2023-07-24|1802.47
#2023-07-25|1845.34
#2023-07-26|1842.12
#2023-07-27|1855.66
#2023-07-28|1895.70
#2023-07-31|1899.06
#2023-08-01|1893.58
#2023-08-02|1844.11
#2023-08-03|1843.97
#2023-08-04|1857.17
#2023-08-07|1849.30
#2023-08-08|1832.42
#2023-08-09|1816.94
#2023-08-10|1822.73
#2023-08-11|1814.99
#2023-08-14|1788.77
#2023-08-15|1791.29
#2023-08-16|1765.66
#2023-08-17|1760.46
#2023-08-18|1748.14
#2023-08-21|1725.56
#2023-08-22|1745.70
#2023-08-23|1754.21
#2023-08-24|1775.02
#2023-08-25|1755.55
#2023-08-28|1789.14
#2023-08-29|1823.67
#2023-08-30|1840.35
#2023-08-31|1836.87
#2023-09-01|1846.86
#2023-09-04|1880.13
#2023-09-05|1867.22
#2023-09-06|1884.37
#2023-09-07|1879.45
#2023-09-08|1870.86
#2023-09-11|1871.01
#2023-09-12|1872.77
#2023-09-13|1876.53
#2023-09-14|1898.86
#2023-09-15|1905.23
#2023-09-18|1891.28
#2023-09-19|1901.58
#2023-09-20|1879.15
#2023-09-21|1867.58
#2023-09-22|1883.91
#2023-09-25|1871.90
#2023-09-26|1858.53
#2023-09-27|1863.32
#2023-09-28|1841.10
#2023-09-29|1843.20
#2023-10-02|1834.30
#2023-10-03|1805.95
#2023-10-04|1762.34
#2023-10-05|1810.23
#2023-10-06|1819.97
#2023-10-09|1826.42
#2023-10-10|1853.27
#2023-10-11|1855.48
#2023-10-12|1876.73
#2023-10-13|1842.28
#2023-10-16|1820.06
#2023-10-17|1837.25
#2023-10-18|1837.13
#2023-10-19|1805.05
#2023-10-20|1802.35
#2023-10-23|1788.07
#2023-10-24|1804.01
#2023-10-25|1785.59
#2023-10-26|1754.09
#2023-10-27|1789.90
#2023-10-30|1785.50
#2023-10-31|1779.81
#2023-11-01|1816.54
#2023-11-02|1809.54
#2023-11-03|1843.68
#2023-11-06|1891.87
#2023-11-07|1860.35
#2023-11-08|1827.90
#2023-11-09|1850.40
#2023-11-10|1839.39
#2023-11-13|1840.89
#2023-11-14|1848.53
#2023-11-15|1882.28
#2023-11-16|1869.08
#2023-11-17|1873.60
#2023-11-20|1893.62
#2023-11-21|1888.54
#2023-11-22|1880.65
#2023-11-23|1884.57
#2023-11-24|1872.86
#2023-11-27|1881.26
#2023-11-28|1874.10
#2023-11-29|1862.20
#2023-11-30|1866.23
#2023-12-01|1872.14
#2023-12-04|1853.23
#2023-12-05|1813.43
#2023-12-06|1844.35
#2023-12-07|1844.74
#2023-12-08|1826.35
#2023-12-11|1810.92
#2023-12-12|1823.91
#2023-12-13|1816.77
#2023-12-14|1845.54
#2023-12-15|1868.88
#2023-12-18|1848.81
#2023-12-19|1844.21
#2023-12-20|1868.49
#2023-12-21|1861.28
#2023-12-22|1858.89
#2023-12-25|1853.68
#2023-12-26|1856.70
#2023-12-27|1871.33
#2023-12-28|1913.36
#2023-12-29|1920.18
#2024-01-01|1920.18
#2024-01-02|1896.63
#2024-01-03|1872.28
#2024-01-04|1878.64
#2024-01-05|1893.72
#2024-01-08|1879.85
#2024-01-09|1877.29
#2024-01-10|1868.96
#2024-01-11|1905.00
#2024-01-12|1904.05
#2024-01-15|1930.19
#2024-01-16|1892.81
#2024-01-17|1850.54
#2024-01-18|1847.26
#2024-01-19|1850.95
#2024-01-22|1858.08
#2024-01-23|1875.36
#2024-01-24|1895.59
#2024-01-25|1913.19
#2024-01-26|1894.90
#2024-01-29|1924.37
#2024-01-30|1905.48
#2024-01-31|1934.05
#2024-02-01|1941.65
#2024-02-02|1922.48
#2024-02-05|1919.06
#2024-02-06|1944.87
#2024-02-07|1950.18
#2024-02-08|1958.17
#2024-02-09|1964.31
#2024-02-12|1963.49
#2024-02-13|1973.06
#2024-02-14|1962.35
#2024-02-15|1978.97
#2024-02-16|2019.69
#2024-02-19|2042.10
#2024-02-20|2025.55
#2024-02-21|2033.68
#2024-02-22|2050.80
#2024-02-23|2055.67
#2024-02-26|2052.70
#2024-02-27|2056.60
#2024-02-28|2048.74
#2024-02-29|2051.65
#2024-03-01|2057.29
#2024-03-04|2049.41
#2024-03-05|2060.02
#2024-03-06|2073.11
#2024-03-07|2085.43
#2024-03-08|2096.12
#2024-03-11|2067.71
#2024-03-12|2081.56
#2024-03-13|2092.70
#2024-03-14|2101.15
#2024-03-15|2073.81
#2024-03-18|2101.01
#2024-03-19|2096.40
#2024-03-20|2095.23
#2024-03-21|2130.20
#2024-03-22|2129.48
#2024-03-25|2109.51
#2024-03-26|2112.27
#2024-03-27|2103.76
#2024-03-28|2086.33
#2024-03-29|2094.91
#2024-04-01|2040.58
#2024-04-02|2057.69
#2024-04-03|2042.90
#2024-04-04|2067.32
#2024-04-05|2041.62
#2024-04-08|2060.88
#2024-04-09|2082.62
#2024-04-10|2065.89
#2024-04-11|2054.46
#2024-04-12|2050.76
#2024-04-15|2022.37
#2024-04-16|1958.16
#2024-04-17|1935.25
#2024-04-18|1962.79
#2024-04-19|1919.96
#2024-04-22|1967.30
#2024-04-23|2000.10
#2024-04-24|2034.29
#2024-04-25|2013.03
#2024-04-26|2021.03
#2024-04-29|2037.22
#2024-04-30|2025.58
#2024-05-01|1996.56
#2024-05-02|2050.11
#2024-05-03|2070.21
#2024-05-06|2063.88
#2024-05-07|2083.80
#2024-05-08|2044.70
#2024-05-09|2074.12
#2024-05-10|2117.27
#2024-05-13|2110.89
#2024-05-14|2092.11
#2024-05-15|2096.98
#2024-05-16|2135.51
#2024-05-17|2143.86
#2024-05-20|2145.55
#2024-05-21|2111.59
#2024-05-22|2110.73
#2024-05-23|2101.16
#2024-05-24|2079.35
#2024-05-27|2109.30
#2024-05-28|2108.58
#2024-05-29|2070.05
#2024-05-30|2047.00
#2024-05-31|2076.36
#2024-06-03|2127.82
#2024-06-04|2137.53
#2024-06-05|2121.75
#2024-06-06|2135.46
#2024-06-07|2126.87
#2024-06-10|2125.37
#2024-06-11|2096.78
#2024-06-12|2086.04
#2024-06-13|2072.94
#2024-06-14|2055.63
#2024-06-17|2032.59
#2024-06-18|2040.83
#2024-06-19|2067.62
#2024-06-20|2057.13
#2024-06-21|2039.45
#2024-06-24|2036.22
#2024-06-25|2065.59
#2024-06-26|2070.96
#2024-06-27|2048.43
#2024-06-28|2061.57
#2024-07-01|2058.31
#2024-07-02|2077.02
#2024-07-03|2103.94
#2024-07-04|2113.45
#2024-07-05|2102.95
#2024-07-08|2086.05
#2024-07-09|2080.72
#2024-07-10|2088.18
#2024-07-11|2134.53
#2024-07-12|2144.20
#2024-07-15|2130.09
#2024-07-16|2135.63
#2024-07-17|2168.91
#2024-07-18|2135.11
#2024-07-19|2118.26
#2024-07-22|2106.82
#2024-07-23|2115.75
#2024-07-24|2102.00
#2024-07-25|2041.38
#2024-07-26|2039.53
#2024-07-29|2075.66
#2024-07-30|2058.14
#2024-07-31|2131.12
#2024-08-01|2079.76
#2024-08-02|1968.17
#2024-08-05|1800.00
#2024-08-06|1914.59
#2024-08-07|1943.33
#2024-08-08|1914.36
#2024-08-09|1958.04
#2024-08-12|1953.57
#2024-08-13|2002.04
#2024-08-14|2019.01
#2024-08-15|2011.61
#2024-08-16|2070.96
#2024-08-19|2077.94
#2024-08-20|2108.20
#2024-08-21|2094.84
#2024-08-22|2083.69
#2024-08-23|2117.27
#2024-08-26|2121.52
#2024-08-27|2123.78
#2024-08-28|2110.39
#2024-08-29|2110.33
#2024-08-30|2125.90
#2024-09-02|2116.96
#2024-09-03|2144.30
#2024-09-04|2086.73
#2024-09-05|2089.60
#2024-09-06|2083.24
#2024-09-09|2057.27
#2024-09-10|2052.16
#2024-09-11|2031.18
#2024-09-12|2055.67
#2024-09-13|2077.68
#2024-09-16|2073.69
#2024-09-17|2053.11
#2024-09-18|2060.69
#2024-09-19|2104.48
#2024-09-20|2104.75
#2024-09-23|2109.59
#2024-09-24|2151.76
#2024-09-25|2134.40
#2024-09-26|2210.75
#2024-09-27|2304.14
#2024-09-30|2280.97
#2024-10-01|2303.39
#2024-10-02|2355.19
#2024-10-03|2346.84
#2024-10-04|2353.28
#2024-10-07|2418.26
#2024-10-08|2276.31
#2024-10-09|2231.36
#2024-10-10|2268.95
#2024-10-11|2266.01
#2024-10-14|2243.18
#2024-10-15|2215.53
#2024-10-16|2205.91
#2024-10-17|2196.75
#2024-10-18|2234.62
#2024-10-21|2212.25
#2024-10-22|2185.74
#2024-10-23|2166.93
#2024-10-24|2167.82
#2024-10-25|2160.17
#2024-10-28|2170.05
#2024-10-29|2187.18
#2024-10-30|2175.83
#2024-10-31|2182.28
#2024-11-01|2159.62
#2024-11-04|2180.45
#2024-11-05|2251.22
#2024-11-06|2235.94
#2024-11-07|2287.71
#2024-11-08|2319.62
#2024-11-11|2266.02
#2024-11-12|2237.14
#2024-11-13|2194.87
#2024-11-14|2178.71
#2024-11-15|2165.33
#2024-11-18|2177.64
#2024-11-19|2206.36
#2024-11-20|2182.37
#2024-11-21|2184.30
#2024-11-22|2161.93
#2024-11-25|2170.69
#2024-11-26|2164.35
#2024-11-27|2184.51
#2024-11-28|2186.64
#2024-11-29|2203.58
#2024-12-02|2234.27
#2024-12-03|2273.94
#2024-12-04|2240.21
#2024-12-05|2244.63
#2024-12-06|2243.14
#2024-12-09|2257.82
#2024-12-10|2244.54
#2024-12-11|2243.65
#2024-12-12|2263.16
#2024-12-13|2222.24
#2024-12-16|2198.68
#2024-12-17|2185.43
#2024-12-18|2192.89
#2024-12-19|2145.73
#2024-12-20|2137.92
#2024-12-23|2154.24
#2024-12-24|2161.19
#2024-12-25|2165.54
#2024-12-26|2165.24
#2024-12-27|2176.12
#2024-12-30|2169.36
#2024-12-31|2169.96
#2025-01-01|2169.96
#2025-01-02|2151.96
#2025-01-03|2154.08
#2025-01-06|2147.96
#2025-01-07|2160.74
#2025-01-08|2128.08
#2025-01-09|2108.49
#2025-01-10|2093.61
#2025-01-13|2083.62
#2025-01-14|2087.19
#2025-01-15|2099.63
#2025-01-16|2132.82
#2025-01-17|2137.62
#2025-01-20|2171.32
#2025-01-21|2175.46
#2025-01-22|2175.08
#2025-01-23|2180.94
#2025-01-24|2203.61
#2025-01-27|2230.20
#2025-01-28|2222.32
#2025-01-29|2235.88
#2025-01-30|2238.18
#2025-01-31|2243.81
#2025-02-03|2202.14
#2025-02-04|2227.16
#2025-02-05|2239.69
#2025-02-06|2267.12
#2025-02-07|2289.88
#2025-02-10|2289.71
#2025-02-11|2279.41
#2025-02-12|2276.36
#2025-02-13|2295.68
#2025-02-14|2324.54
#2025-02-17|2333.36
#2025-02-18|2328.96
#2025-02-19|2334.52
#2025-02-20|2314.19
#2025-02-21|2354.52
#2025-02-24|2349.82
#2025-02-25|2346.76
#2025-02-26|2377.27
#2025-02-27|2388.22
#2025-02-28|2325.80
#2025-03-03|2334.15
#2025-03-04|2331.38
#2025-03-05|2354.36
#2025-03-06|2408.70
#2025-03-07|2378.35
#2025-03-10|2359.10
#2025-03-11|2324.04
#2025-03-12|2332.71
#2025-03-13|2331.41
#2025-03-14|2350.73
#2025-03-17|2396.04
#2025-03-18|2419.16
#2025-03-19|2432.17
#2025-03-20|2432.22
#2025-03-21|2419.06
#2025-03-24|2400.17
#2025-03-25|2391.74
#2025-03-26|2397.27
#2025-03-27|2413.72
#2025-03-28|2388.16
#2025-03-31|2324.35
#2025-04-01|2333.59
#2025-04-02|2345.62
#2025-04-03|2282.11
#2025-04-04|2266.24
#2025-04-07|2011.62
#2025-04-08|2082.12
#2025-04-09|2061.73
#2025-04-10|2180.54
#2025-04-11|2163.25
#2025-04-14|2226.53
#2025-04-15|2230.60
#2025-04-16|2233.86
#2025-04-17|2265.30
#2025-04-18|2279.96
#2025-04-21|2285.46
#2025-04-22|2303.97
#2025-04-23|2326.45
#2025-04-24|2327.13
#2025-04-25|2326.45
#2025-04-28|2325.84
#2025-04-29|2330.58
#2025-04-30|2352.83
#2025-05-01|2339.25
#2025-05-02|2367.93
#2025-05-05|2370.36
#2025-05-06|2393.58
#2025-05-07|2409.89
#2025-05-08|2403.33
#2025-05-09|2432.55
#2025-05-12|2450.97
#2025-05-13|2442.94
#2025-05-14|2482.66
#2025-05-15|2460.31
#2025-05-16|2466.07
#2025-05-19|2458.05
#2025-05-20|2464.92
#2025-05-21|2511.99
#2025-05-22|2489.29
#2025-05-23|2503.19
#2025-05-26|2518.15
#2025-05-27|2531.57
#2025-05-28|2517.23
#2025-05-29|2590.65
#2025-05-30|2579.99
#2025-06-02|2585.78
#2025-06-03|2576.45
#2025-06-04|2633.04
#2025-06-05|2626.93
#2025-06-06|2617.81
#2025-06-09|2662.61
#2025-06-10|2654.94
#2025-06-11|2675.43
#2025-06-12|2675.84
#2025-06-13|2657.72
#2025-06-16|2699.86
#2025-06-17|2680.27
#2025-06-18|2675.45
#2025-06-19|2629.08
#2025-06-20|2629.94
#2025-06-23|2649.23
#2025-06-24|2743.19
#2025-06-25|2767.01
#2025-06-26|2776.76
#2025-06-27|2780.08
#2025-06-30|2802.91
#2025-07-01|2819.19
#2025-07-02|2814.48
#2025-07-03|2789.42
#2025-07-04|2780.25
#2025-07-07|2743.89
#2025-07-08|2780.50
#2025-07-09|2805.66
#2025-07-10|2825.08
#2025-07-11|2851.57
#2025-07-14|2861.09
#2025-07-15|2847.00
#2025-07-16|2814.98
#2025-07-17|2820.01
#2025-07-18|2826.44
#2025-07-21|2838.14
#2025-07-22|2845.59
#2025-07-23|2894.29
#2025-07-24|2918.63
#2025-07-25|2880.64
#2025-07-28|2880.43
#2025-07-29|2848.41
#2025-07-30|2835.67
#2025-07-31|2822.10
#2025-08-01|2806.27
#2025-08-04|2812.74
#2025-08-05|2841.87
#2025-08-06|2867.77
#2025-08-07|2894.14
#2025-08-08|2899.99
#2025-08-11|2899.45
#2025-08-12|2922.09
#2025-08-13|2967.76
#2025-08-14|2971.67
#2025-08-15|3011.08
#2025-08-18|3001.82
#2025-08-19|2984.38
#2025-08-20|2978.16
#2025-08-21|2969.56
#2025-08-22|3016.19
#2025-08-25|3058.40
#2025-08-26|3019.42
#2025-08-27|2994.86
#2025-08-28|3037.48
#2025-08-29|3039.87
#2025-09-01|3019.36
#2025-09-02|3021.03
#2025-09-03|2976.91
#2025-09-04|2975.01
#2025-09-05|3015.28
#2025-09-08|3032.30
#2025-09-09|3057.71
#2025-09-10|3105.31
#2025-09-11|3110.01
#2025-09-12|3128.62
#2025-09-15|3149.19
#2025-09-16|3176.52
#2025-09-17|3163.41
#2025-09-18|3119.88
#2025-09-19|3130.52
#2025-09-22|3127.83
#2025-09-23|3108.26
#2025-09-24|3085.23
#2025-09-25|3075.28
#2025-09-26|3052.53
#2025-09-29|3083.90
#2025-09-30|3100.90
#2025-10-01|3066.21
#2025-10-02|3097.23
#2025-10-03|3116.84
#2025-10-06|3130.54
#2025-10-07|3109.73
#2025-10-08|3103.74
#2025-10-09|3136.78
#2025-10-10|3066.06
#2025-10-13|3033.19
#2025-10-14|2953.30
#2025-10-15|3022.83
#2025-10-16|3044.98
#2025-10-17|2983.08
#2025-10-20|3072.66
#2025-10-21|3066.84
#2025-10-22|3057.27
#2025-10-23|3018.34
#2025-10-24|3038.81
#2025-10-27|3107.52
#2025-10-28|3083.98
#2025-10-29|3063.67
#2025-10-30|3054.16
#2025-10-31|3045.50
#2025-11-03|3072.68
#2025-11-04|3046.42
#2025-11-05|3001.70
#2025-11-06|3074.00
#2025-11-07|3042.84
#2025-11-10|3085.11
#2025-11-11|3090.45
#2025-11-12|3129.49
#2025-11-13|3160.15
#2025-11-14|3101.71
#2025-11-17|3047.97
#2025-11-18|2981.40
#2025-11-19|2967.05
#2025-11-20|3005.15
#2025-11-21|2975.44
#2025-11-24|2991.55
#2025-11-25|3009.02
#2025-11-26|3054.87
#2025-11-27|3060.23
#2025-11-28|3068.11
#2025-12-01|3063.14
#2025-12-02|3069.76
#2025-12-03|3073.07
#2025-12-04|3113.03
#2025-12-05|3082.24
#2025-12-08|3097.10
#2025-12-09|3074.78
#2025-12-10|3109.46
#2025-12-11|3098.30
#2025-12-12|3141.85
#2025-12-15|3152.05
#2025-12-16|3081.04
#2025-12-17|3065.33
#2025-12-18|3092.93
#2025-12-19|3096.23
#2025-12-22|3130.16
#2025-12-23|3165.96
#2025-12-24|3180.27
#2025-12-25|3185.68
#2025-12-26|3192.03
#2025-12-29|3221.79
#2025-12-30|3197.26
#2025-12-31|3190.36
#2026-01-01|3190.36
#2026-01-02|3228.22
#2026-01-05|3287.21
#2026-01-06|3396.03
#2026-01-07|3374.19
#2026-01-08|3334.78
#2026-01-09|3344.85
#2026-01-12|3342.53
#2026-01-13|3381.69
#2026-01-14|3424.33
#2026-01-15|3447.25
#2026-01-16|3460.85
#2026-01-19|3430.17
#2026-01-20|3388.31
#2026-01-21|3346.05
#2026-01-22|3368.56
#2026-01-23|3404.71
#2026-01-26|3417.08
#2026-01-27|3482.40
#2026-01-28|3518.05
#2026-01-29|3594.10
#2026-01-30|3582.67
#2026-02-02|3414.23
#2026-02-03|3551.96
#2026-02-04|3558.61
#2026-02-05|3504.46
#2026-02-06|3479.63
#2026-02-09|3619.68
#2026-02-10|3698.99
#2026-02-11|3714.57
#2026-02-12|3780.10
#2026-02-13|3750.68
#2026-02-16|3738.89
#2026-02-17|3724.04
#2026-02-18|3743.02
#2026-02-19|3822.04
#2026-02-20|3797.02
#2026-02-23|3802.87
#2026-02-24|3770.12
#2026-02-25|3831.02
#2026-02-26|3880.85
#2026-02-27|3878.55
#2026-03-02|3778.80
#2026-03-03|3614.11
#2026-03-04|3402.70
#2026-03-05|3540.38
#2026-03-06|3569.09
#2026-03-09|3420.20
#2026-03-10|3527.66
#2026-03-11|3568.87
#2026-03-12|3485.92
#2026-03-13|3430.23
#2026-03-16|3462.84
#2026-03-17|3497.40
#2026-03-18|3582.95
#2026-03-19|3500.05
#2026-03-20|3492.14
#2026-03-23|3374.17
#2026-03-24|3430.69
#2026-03-25|3525.15
#2026-03-26|3475.31
#2026-03-27|3484.57
#2026-03-30|3393.56
#2026-03-31|3384.96
#2026-04-01|3545.52