Table Data - Nasdaq Developed Markets: Asia Financial Services Total Return Index
| Title | Nasdaq Developed Markets: Asia Financial Services Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA3020T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQDMASIA3020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1204.46 |
| 2001-04-02 | 1186.51 |
| 2001-04-03 | 1231.91 |
| 2001-04-04 | 1259.41 |
| 2001-04-05 | 1285.52 |
| 2001-04-06 | 1304.36 |
| 2001-04-09 | 1253.17 |
| 2001-04-10 | 1207.34 |
| 2001-04-11 | 1255.88 |
| 2001-04-12 | 1273.53 |
| 2001-04-13 | . |
| 2001-04-16 | 1247.71 |
| 2001-04-17 | 1238.88 |
| 2001-04-18 | 1303.34 |
| 2001-04-19 | 1340.10 |
| 2001-04-20 | 1325.93 |
| 2001-04-23 | 1336.01 |
| 2001-04-24 | 1316.66 |
| 2001-04-25 | 1355.42 |
| 2001-04-26 | 1383.47 |
| 2001-04-27 | 1370.22 |
| 2001-04-30 | 1373.04 |
| 2001-05-01 | 1468.24 |
| 2001-05-02 | 1478.41 |
| 2001-05-03 | 1488.86 |
| 2001-05-04 | 1487.76 |
| 2001-05-07 | 1504.44 |
| 2001-05-08 | 1473.33 |
| 2001-05-09 | 1416.27 |
| 2001-05-10 | 1390.73 |
| 2001-05-11 | 1422.65 |
| 2001-05-14 | 1382.51 |
| 2001-05-15 | 1405.92 |
| 2001-05-16 | 1365.34 |
| 2001-05-17 | 1397.31 |
| 2001-05-18 | 1411.98 |
| 2001-05-21 | 1412.83 |
| 2001-05-22 | 1423.10 |
| 2001-05-23 | 1421.52 |
| 2001-05-24 | 1398.65 |
| 2001-05-25 | 1400.42 |
| 2001-05-28 | . |
| 2001-05-29 | 1431.33 |
| 2001-05-30 | 1376.42 |
| 2001-05-31 | 1361.12 |
| 2001-06-01 | 1375.93 |
| 2001-06-04 | 1377.78 |
| 2001-06-05 | 1345.52 |
| 2001-06-06 | 1349.07 |
| 2001-06-07 | 1382.73 |
| 2001-06-08 | 1379.32 |
| 2001-06-11 | 1352.89 |
| 2001-06-12 | 1295.72 |
| 2001-06-13 | 1288.17 |
| 2001-06-14 | 1289.18 |
| 2001-06-15 | 1312.99 |
| 2001-06-18 | 1259.88 |
| 2001-06-19 | 1241.86 |
| 2001-06-20 | 1246.76 |
| 2001-06-21 | 1303.06 |
| 2001-06-22 | 1315.32 |
| 2001-06-25 | 1310.02 |
| 2001-06-26 | 1322.11 |
| 2001-06-27 | 1293.27 |
| 2001-06-28 | 1277.38 |
| 2001-06-29 | 1302.48 |
| 2001-07-02 | 1297.24 |
| 2001-07-03 | 1313.88 |
| 2001-07-04 | . |
| 2001-07-05 | 1249.55 |
| 2001-07-06 | 1210.05 |
| 2001-07-09 | 1179.59 |
| 2001-07-10 | 1198.49 |
| 2001-07-11 | 1185.49 |
| 2001-07-12 | 1239.01 |
| 2001-07-13 | 1205.45 |
| 2001-07-16 | 1196.77 |
| 2001-07-17 | 1164.00 |
| 2001-07-18 | 1143.73 |
| 2001-07-19 | 1146.54 |
| 2001-07-20 | 1150.56 |
| 2001-07-23 | 1108.52 |
| 2001-07-24 | 1111.12 |
| 2001-07-25 | 1148.61 |
| 2001-07-26 | 1147.31 |
| 2001-07-27 | 1134.63 |
| 2001-07-30 | 1103.80 |
| 2001-07-31 | 1121.58 |
| 2001-08-01 | 1154.20 |
| 2001-08-02 | 1220.92 |
| 2001-08-03 | 1198.42 |
| 2001-08-06 | 1196.88 |
| 2001-08-07 | 1203.63 |
| 2001-08-08 | 1193.18 |
| 2001-08-09 | 1151.40 |
| 2001-08-10 | 1164.79 |
| 2001-08-13 | 1141.97 |
| 2001-08-14 | 1218.03 |
| 2001-08-15 | 1224.46 |
| 2001-08-16 | 1210.71 |
| 2001-08-17 | 1229.93 |
| 2001-08-20 | 1215.20 |
| 2001-08-21 | 1227.14 |
| 2001-08-22 | 1255.90 |
| 2001-08-23 | 1224.66 |
| 2001-08-24 | 1235.48 |
| 2001-08-27 | 1240.17 |
| 2001-08-28 | 1226.53 |
| 2001-08-29 | 1210.68 |
| 2001-08-30 | 1158.54 |
| 2001-08-31 | 1153.32 |
| 2001-09-03 | . |
| 2001-09-04 | 1164.06 |
| 2001-09-05 | 1139.15 |
| 2001-09-06 | 1129.62 |
| 2001-09-07 | 1115.10 |
| 2001-09-10 | 1082.18 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 990.92 |
| 2001-09-18 | 1023.12 |
| 2001-09-19 | 1041.01 |
| 2001-09-20 | 1022.55 |
| 2001-09-21 | 945.99 |
| 2001-09-24 | 940.09 |
| 2001-09-25 | 954.87 |
| 2001-09-26 | 939.35 |
| 2001-09-27 | 921.42 |
| 2001-09-28 | 959.49 |
| 2001-10-01 | 977.50 |
| 2001-10-02 | 1017.32 |
| 2001-10-03 | 1016.39 |
| 2001-10-04 | 1030.41 |
| 2001-10-05 | 1046.26 |
| 2001-10-08 | 1048.43 |
| 2001-10-09 | 995.87 |
| 2001-10-10 | 971.88 |
| 2001-10-11 | 1000.12 |
| 2001-10-12 | 1036.29 |
| 2001-10-15 | 1026.75 |
| 2001-10-16 | 1047.44 |
| 2001-10-17 | 1060.47 |
| 2001-10-18 | 1034.72 |
| 2001-10-19 | 1030.91 |
| 2001-10-22 | 1037.86 |
| 2001-10-23 | 1048.65 |
| 2001-10-24 | 1054.92 |
| 2001-10-25 | 1072.74 |
| 2001-10-26 | 1043.76 |
| 2001-10-29 | 1030.13 |
| 2001-10-30 | 995.23 |
| 2001-10-31 | 969.05 |
| 2001-11-01 | 972.30 |
| 2001-11-02 | 986.23 |
| 2001-11-05 | 988.15 |
| 2001-11-06 | 1006.05 |
| 2001-11-07 | 975.27 |
| 2001-11-08 | 987.82 |
| 2001-11-09 | 985.03 |
| 2001-11-12 | 959.65 |
| 2001-11-13 | 942.96 |
| 2001-11-14 | 945.65 |
| 2001-11-15 | 963.36 |
| 2001-11-16 | 992.20 |
| 2001-11-19 | 1005.81 |
| 2001-11-20 | 1014.69 |
| 2001-11-21 | 1010.28 |
| 2001-11-22 | . |
| 2001-11-23 | 1011.92 |
| 2001-11-26 | 1030.04 |
| 2001-11-27 | 1029.23 |
| 2001-11-28 | 1003.39 |
| 2001-11-29 | 973.83 |
| 2001-11-30 | 996.82 |
| 2001-12-03 | 958.90 |
| 2001-12-04 | 946.02 |
| 2001-12-05 | 963.31 |
| 2001-12-06 | 982.67 |
| 2001-12-07 | 970.24 |
| 2001-12-10 | 944.02 |
| 2001-12-11 | 943.92 |
| 2001-12-12 | 962.72 |
| 2001-12-13 | 947.50 |
| 2001-12-14 | 936.79 |
| 2001-12-17 | 886.68 |
| 2001-12-18 | 894.80 |
| 2001-12-19 | 902.61 |
| 2001-12-20 | 905.31 |
| 2001-12-21 | 879.54 |
| 2001-12-24 | 877.13 |
| 2001-12-25 | . |
| 2001-12-26 | 856.57 |
| 2001-12-27 | 863.00 |
| 2001-12-28 | 888.31 |
| 2001-12-31 | 889.47 |
| 2002-01-01 | . |
| 2002-01-02 | 882.78 |
| 2002-01-03 | 886.12 |
| 2002-01-04 | 902.98 |
| 2002-01-07 | 902.40 |
| 2002-01-08 | 877.27 |
| 2002-01-09 | 864.61 |
| 2002-01-10 | 839.81 |
| 2002-01-11 | 833.11 |
| 2002-01-14 | 836.12 |
| 2002-01-15 | 813.29 |
| 2002-01-16 | 816.91 |
| 2002-01-17 | 819.08 |
| 2002-01-18 | 837.12 |
| 2002-01-21 | . |
| 2002-01-22 | 808.79 |
| 2002-01-23 | 799.70 |
| 2002-01-24 | 786.35 |
| 2002-01-25 | 799.24 |
| 2002-01-28 | 816.65 |
| 2002-01-29 | 799.28 |
| 2002-01-30 | 778.01 |
| 2002-01-31 | 789.45 |
| 2002-02-01 | 761.02 |
| 2002-02-04 | 725.43 |
| 2002-02-05 | 699.19 |
| 2002-02-06 | 698.69 |
| 2002-02-07 | 727.69 |
| 2002-02-08 | 751.00 |
| 2002-02-11 | 757.53 |
| 2002-02-12 | 776.74 |
| 2002-02-13 | 777.67 |
| 2002-02-14 | 786.69 |
| 2002-02-15 | 786.70 |
| 2002-02-18 | . |
| 2002-02-19 | 754.14 |
| 2002-02-20 | 748.67 |
| 2002-02-21 | 778.58 |
| 2002-02-22 | 789.94 |
| 2002-02-25 | 791.32 |
| 2002-02-26 | 781.74 |
| 2002-02-27 | 803.67 |
| 2002-02-28 | 820.12 |
| 2002-03-01 | 838.13 |
| 2002-03-04 | 900.90 |
| 2002-03-05 | 898.32 |
| 2002-03-06 | 892.39 |
| 2002-03-07 | 955.41 |
| 2002-03-08 | 981.14 |
| 2002-03-11 | 1006.50 |
| 2002-03-12 | 954.65 |
| 2002-03-13 | 913.76 |
| 2002-03-14 | 932.89 |
| 2002-03-15 | 944.65 |
| 2002-03-18 | 912.56 |
| 2002-03-19 | 937.05 |
| 2002-03-20 | 925.42 |
| 2002-03-21 | 921.00 |
| 2002-03-22 | 893.82 |
| 2002-03-25 | 873.42 |
| 2002-03-26 | 868.75 |
| 2002-03-27 | 887.66 |
| 2002-03-28 | 886.78 |
| 2002-03-29 | . |
| 2002-04-01 | 847.12 |
| 2002-04-02 | 874.70 |
| 2002-04-03 | 894.12 |
| 2002-04-04 | 911.61 |
| 2002-04-05 | 909.18 |
| 2002-04-08 | 906.34 |
| 2002-04-09 | 902.83 |
| 2002-04-10 | 911.22 |
| 2002-04-11 | 909.50 |
| 2002-04-12 | 882.63 |
| 2002-04-15 | 908.25 |
| 2002-04-16 | 916.38 |
| 2002-04-17 | 937.89 |
| 2002-04-18 | 952.64 |
| 2002-04-19 | 952.93 |
| 2002-04-22 | 961.46 |
| 2002-04-23 | 973.35 |
| 2002-04-24 | 973.59 |
| 2002-04-25 | 983.56 |
| 2002-04-26 | 982.62 |
| 2002-04-29 | 980.65 |
| 2002-04-30 | 980.19 |
| 2002-05-01 | 1003.43 |
| 2002-05-02 | 1007.02 |
| 2002-05-03 | 1015.00 |
| 2002-05-06 | 1011.44 |
| 2002-05-07 | 992.68 |
| 2002-05-08 | 977.40 |
| 2002-05-09 | 989.22 |
| 2002-05-10 | 990.71 |
| 2002-05-13 | 979.29 |
| 2002-05-14 | 961.39 |
| 2002-05-15 | 993.91 |
| 2002-05-16 | 1003.92 |
| 2002-05-17 | 1039.90 |
| 2002-05-20 | 1089.97 |
| 2002-05-21 | 1093.85 |
| 2002-05-22 | 1116.22 |
| 2002-05-23 | 1131.18 |
| 2002-05-24 | 1126.00 |
| 2002-05-27 | . |
| 2002-05-28 | 1104.64 |
| 2002-05-29 | 1107.90 |
| 2002-05-30 | 1112.49 |
| 2002-05-31 | 1083.77 |
| 2002-06-03 | 1117.18 |
| 2002-06-04 | 1104.45 |
| 2002-06-05 | 1101.47 |
| 2002-06-06 | 1085.36 |
| 2002-06-07 | 1067.78 |
| 2002-06-10 | 1053.91 |
| 2002-06-11 | 1069.73 |
| 2002-06-12 | 1062.81 |
| 2002-06-13 | 1019.80 |
| 2002-06-14 | 1002.88 |
| 2002-06-17 | 967.88 |
| 2002-06-18 | 986.55 |
| 2002-06-19 | 943.92 |
| 2002-06-20 | 954.06 |
| 2002-06-21 | 938.99 |
| 2002-06-24 | 964.28 |
| 2002-06-25 | 958.94 |
| 2002-06-26 | 937.96 |
| 2002-06-27 | 945.34 |
| 2002-06-28 | 988.11 |
| 2002-07-01 | 985.98 |
| 2002-07-02 | 988.76 |
| 2002-07-03 | 1003.03 |
| 2002-07-04 | . |
| 2002-07-05 | 1002.79 |
| 2002-07-08 | 1002.78 |
| 2002-07-09 | 1030.63 |
| 2002-07-10 | 1016.36 |
| 2002-07-11 | 997.76 |
| 2002-07-12 | 997.59 |
| 2002-07-15 | 984.46 |
| 2002-07-16 | 964.09 |
| 2002-07-17 | 971.67 |
| 2002-07-18 | 1006.56 |
| 2002-07-19 | 974.68 |
| 2002-07-22 | 962.02 |
| 2002-07-23 | 956.37 |
| 2002-07-24 | 925.03 |
| 2002-07-25 | 923.58 |
| 2002-07-26 | 882.26 |
| 2002-07-29 | 870.99 |
| 2002-07-30 | 898.06 |
| 2002-07-31 | 893.48 |
| 2002-08-01 | 882.38 |
| 2002-08-02 | 872.07 |
| 2002-08-05 | 869.89 |
| 2002-08-06 | 834.70 |
| 2002-08-07 | 874.43 |
| 2002-08-08 | 862.88 |
| 2002-08-09 | 887.59 |
| 2002-08-12 | 873.00 |
| 2002-08-13 | 862.49 |
| 2002-08-14 | 881.70 |
| 2002-08-15 | 885.47 |
| 2002-08-16 | 878.97 |
| 2002-08-19 | 861.43 |
| 2002-08-20 | 857.49 |
| 2002-08-21 | 863.58 |
| 2002-08-22 | 880.75 |
| 2002-08-23 | 901.79 |
| 2002-08-26 | 914.55 |
| 2002-08-27 | 901.99 |
| 2002-08-28 | 894.39 |
| 2002-08-29 | 878.56 |
| 2002-08-30 | 883.44 |
| 2002-09-02 | . |
| 2002-09-03 | 832.70 |
| 2002-09-04 | 803.25 |
| 2002-09-05 | 833.58 |
| 2002-09-06 | 817.78 |
| 2002-09-09 | 834.71 |
| 2002-09-10 | 830.92 |
| 2002-09-11 | 826.18 |
| 2002-09-12 | 830.73 |
| 2002-09-13 | 810.86 |
| 2002-09-16 | 802.22 |
| 2002-09-17 | 825.43 |
| 2002-09-18 | 826.26 |
| 2002-09-19 | 844.44 |
| 2002-09-20 | 808.85 |
| 2002-09-23 | 805.58 |
| 2002-09-24 | 780.80 |
| 2002-09-25 | 775.14 |
| 2002-09-26 | 794.74 |
| 2002-09-27 | 838.93 |
| 2002-09-30 | 838.67 |
| 2002-10-01 | 812.35 |
| 2002-10-02 | 804.23 |
| 2002-10-03 | 779.40 |
| 2002-10-04 | 781.69 |
| 2002-10-07 | 752.83 |
| 2002-10-08 | 753.30 |
| 2002-10-09 | 728.20 |
| 2002-10-10 | 731.55 |
| 2002-10-11 | 738.23 |
| 2002-10-14 | 737.75 |
| 2002-10-15 | 756.71 |
| 2002-10-16 | 757.88 |
| 2002-10-17 | 759.68 |
| 2002-10-18 | 769.26 |
| 2002-10-21 | 763.93 |
| 2002-10-22 | 733.97 |
| 2002-10-23 | 728.94 |
| 2002-10-24 | 717.23 |
| 2002-10-25 | 730.78 |
| 2002-10-28 | 730.69 |
| 2002-10-29 | 743.82 |
| 2002-10-30 | 746.14 |
| 2002-10-31 | 730.50 |
| 2002-11-01 | 727.67 |
| 2002-11-04 | 727.07 |
| 2002-11-05 | 747.97 |
| 2002-11-06 | 749.23 |
| 2002-11-07 | 752.05 |
| 2002-11-08 | 737.02 |
| 2002-11-11 | 710.96 |
| 2002-11-12 | 692.68 |
| 2002-11-13 | 689.60 |
| 2002-11-14 | 660.38 |
| 2002-11-15 | 681.59 |
| 2002-11-18 | 658.72 |
| 2002-11-19 | 647.08 |
| 2002-11-20 | 668.41 |
| 2002-11-21 | 699.15 |
| 2002-11-22 | 723.39 |
| 2002-11-25 | 738.18 |
| 2002-11-26 | 724.87 |
| 2002-11-27 | 732.64 |
| 2002-11-28 | . |
| 2002-11-29 | 769.84 |
| 2002-12-02 | 766.74 |
| 2002-12-03 | 764.54 |
| 2002-12-04 | 733.96 |
| 2002-12-05 | 727.48 |
| 2002-12-06 | 719.05 |
| 2002-12-09 | 719.21 |
| 2002-12-10 | 711.98 |
| 2002-12-11 | 706.79 |
| 2002-12-12 | 711.02 |
| 2002-12-13 | 698.61 |
| 2002-12-16 | 693.48 |
| 2002-12-17 | 699.34 |
| 2002-12-18 | 684.54 |
| 2002-12-19 | 700.00 |
| 2002-12-20 | 695.98 |
| 2002-12-23 | 698.59 |
| 2002-12-24 | 695.84 |
| 2002-12-25 | . |
| 2002-12-26 | 705.82 |
| 2002-12-27 | 714.95 |
| 2002-12-30 | 719.34 |
| 2002-12-31 | 718.71 |
| 2003-01-01 | . |
| 2003-01-02 | 712.36 |
| 2003-01-03 | 713.30 |
| 2003-01-06 | 729.65 |
| 2003-01-07 | 715.89 |
| 2003-01-08 | 701.10 |
| 2003-01-09 | 705.77 |
| 2003-01-10 | 709.22 |
| 2003-01-13 | 712.67 |
| 2003-01-14 | 722.39 |
| 2003-01-15 | 746.25 |
| 2003-01-16 | 756.67 |
| 2003-01-17 | 769.62 |
| 2003-01-20 | . |
| 2003-01-21 | 770.74 |
| 2003-01-22 | 776.52 |
| 2003-01-23 | 784.87 |
| 2003-01-24 | 795.68 |
| 2003-01-27 | 769.29 |
| 2003-01-28 | 751.34 |
| 2003-01-29 | 741.24 |
| 2003-01-30 | 739.75 |
| 2003-01-31 | 736.90 |
| 2003-02-03 | 753.84 |
| 2003-02-04 | 765.95 |
| 2003-02-05 | 761.88 |
| 2003-02-06 | 756.62 |
| 2003-02-07 | 752.58 |
| 2003-02-10 | 756.17 |
| 2003-02-11 | 754.31 |
| 2003-02-12 | 763.24 |
| 2003-02-13 | 764.25 |
| 2003-02-14 | 761.60 |
| 2003-02-17 | . |
| 2003-02-18 | 787.77 |
| 2003-02-19 | 776.16 |
| 2003-02-20 | 776.64 |
| 2003-02-21 | 761.25 |
| 2003-02-24 | 769.39 |
| 2003-02-25 | 747.96 |
| 2003-02-26 | 736.01 |
| 2003-02-27 | 732.64 |
| 2003-02-28 | 728.16 |
| 2003-03-03 | 738.28 |
| 2003-03-04 | 736.96 |
| 2003-03-05 | 734.13 |
| 2003-03-06 | 723.58 |
| 2003-03-07 | 704.55 |
| 2003-03-10 | 676.46 |
| 2003-03-11 | 665.18 |
| 2003-03-12 | 677.52 |
| 2003-03-13 | 661.58 |
| 2003-03-14 | 667.13 |
| 2003-03-17 | 653.01 |
| 2003-03-18 | 669.71 |
| 2003-03-19 | 671.23 |
| 2003-03-20 | 692.24 |
| 2003-03-21 | 685.35 |
| 2003-03-24 | 706.56 |
| 2003-03-25 | 681.63 |
| 2003-03-26 | 696.78 |
| 2003-03-27 | 696.94 |
| 2003-03-28 | 688.84 |
| 2003-03-31 | 659.68 |
| 2003-04-01 | 661.73 |
| 2003-04-02 | 663.30 |
| 2003-04-03 | 654.27 |
| 2003-04-04 | 646.15 |
| 2003-04-07 | 653.95 |
| 2003-04-08 | 648.15 |
| 2003-04-09 | 641.38 |
| 2003-04-10 | 639.61 |
| 2003-04-11 | 627.19 |
| 2003-04-14 | 612.79 |
| 2003-04-15 | 615.79 |
| 2003-04-16 | 606.04 |
| 2003-04-17 | 615.66 |
| 2003-04-18 | . |
| 2003-04-21 | 630.01 |
| 2003-04-22 | 611.60 |
| 2003-04-23 | 610.49 |
| 2003-04-24 | 618.99 |
| 2003-04-25 | 606.14 |
| 2003-04-28 | 608.51 |
| 2003-04-29 | 611.10 |
| 2003-04-30 | 640.92 |
| 2003-05-01 | 650.03 |
| 2003-05-02 | 655.14 |
| 2003-05-05 | 656.73 |
| 2003-05-06 | 677.30 |
| 2003-05-07 | 695.64 |
| 2003-05-08 | 682.28 |
| 2003-05-09 | 682.41 |
| 2003-05-12 | 691.42 |
| 2003-05-13 | 696.09 |
| 2003-05-14 | 701.57 |
| 2003-05-15 | 677.40 |
| 2003-05-16 | 674.64 |
| 2003-05-19 | 657.28 |
| 2003-05-20 | 657.71 |
| 2003-05-21 | 653.92 |
| 2003-05-22 | 663.79 |
| 2003-05-23 | 680.61 |
| 2003-05-26 | . |
| 2003-05-27 | 674.20 |
| 2003-05-28 | 678.12 |
| 2003-05-29 | 686.13 |
| 2003-05-30 | 677.01 |
| 2003-06-02 | 714.49 |
| 2003-06-03 | 714.98 |
| 2003-06-04 | 723.86 |
| 2003-06-05 | 745.59 |
| 2003-06-06 | 747.57 |
| 2003-06-09 | 765.68 |
| 2003-06-10 | 758.46 |
| 2003-06-11 | 763.06 |
| 2003-06-12 | 776.91 |
| 2003-06-13 | 783.99 |
| 2003-06-16 | 756.59 |
| 2003-06-17 | 780.18 |
| 2003-06-18 | 798.73 |
| 2003-06-19 | 802.20 |
| 2003-06-20 | 799.21 |
| 2003-06-23 | 821.32 |
| 2003-06-24 | 782.39 |
| 2003-06-25 | 779.92 |
| 2003-06-26 | 779.88 |
| 2003-06-27 | 800.80 |
| 2003-06-30 | 806.17 |
| 2003-07-01 | 829.29 |
| 2003-07-02 | 875.37 |
| 2003-07-03 | 886.62 |
| 2003-07-04 | . |
| 2003-07-07 | 908.43 |
| 2003-07-08 | 937.54 |
| 2003-07-09 | 922.86 |
| 2003-07-10 | 903.87 |
| 2003-07-11 | 869.25 |
| 2003-07-14 | 867.82 |
| 2003-07-15 | 891.36 |
| 2003-07-16 | 877.75 |
| 2003-07-17 | 846.34 |
| 2003-07-18 | 843.63 |
| 2003-07-21 | 846.61 |
| 2003-07-22 | 832.33 |
| 2003-07-23 | 866.12 |
| 2003-07-24 | 880.19 |
| 2003-07-25 | 880.05 |
| 2003-07-28 | 886.18 |
| 2003-07-29 | 886.57 |
| 2003-07-30 | 857.01 |
| 2003-07-31 | 848.38 |
| 2003-08-01 | 849.23 |
| 2003-08-04 | 828.54 |
| 2003-08-05 | 818.79 |
| 2003-08-06 | 807.47 |
| 2003-08-07 | 812.84 |
| 2003-08-08 | 815.61 |
| 2003-08-11 | 841.33 |
| 2003-08-12 | 843.36 |
| 2003-08-13 | 870.90 |
| 2003-08-14 | 888.86 |
| 2003-08-15 | 893.32 |
| 2003-08-18 | 913.24 |
| 2003-08-19 | 923.53 |
| 2003-08-20 | 937.62 |
| 2003-08-21 | 951.85 |
| 2003-08-22 | 953.16 |
| 2003-08-25 | 925.80 |
| 2003-08-26 | 928.22 |
| 2003-08-27 | 922.91 |
| 2003-08-28 | 913.90 |
| 2003-08-29 | 927.70 |
| 2003-09-01 | . |
| 2003-09-02 | 1000.94 |
| 2003-09-03 | 1011.86 |
| 2003-09-04 | 1013.74 |
| 2003-09-05 | 1003.13 |
| 2003-09-08 | 1003.15 |
| 2003-09-09 | 1034.66 |
| 2003-09-10 | 1017.59 |
| 2003-09-11 | 985.94 |
| 2003-09-12 | 999.40 |
| 2003-09-15 | 998.32 |
| 2003-09-16 | 1031.98 |
| 2003-09-17 | 1042.51 |
| 2003-09-18 | 1049.54 |
| 2003-09-19 | 1063.85 |
| 2003-09-22 | 1050.63 |
| 2003-09-23 | 1055.25 |
| 2003-09-24 | 1047.90 |
| 2003-09-25 | 1044.06 |
| 2003-09-26 | 1048.39 |
| 2003-09-29 | 1047.53 |
| 2003-09-30 | 1041.74 |
| 2003-10-01 | 1062.60 |
| 2003-10-02 | 1113.19 |
| 2003-10-03 | 1115.30 |
| 2003-10-06 | 1105.79 |
| 2003-10-07 | 1129.77 |
| 2003-10-08 | 1110.93 |
| 2003-10-09 | 1114.04 |
| 2003-10-10 | 1146.70 |
| 2003-10-13 | 1144.50 |
| 2003-10-14 | 1160.43 |
| 2003-10-15 | 1145.68 |
| 2003-10-16 | 1184.92 |
| 2003-10-17 | 1208.17 |
| 2003-10-20 | 1235.21 |
| 2003-10-21 | 1200.43 |
| 2003-10-22 | 1158.28 |
| 2003-10-23 | 1075.32 |
| 2003-10-24 | 1107.63 |
| 2003-10-27 | 1125.30 |
| 2003-10-28 | 1166.39 |
| 2003-10-29 | 1180.57 |
| 2003-10-30 | 1166.87 |
| 2003-10-31 | 1138.68 |
| 2003-11-03 | 1127.44 |
| 2003-11-04 | 1150.61 |
| 2003-11-05 | 1130.84 |
| 2003-11-06 | 1092.46 |
| 2003-11-07 | 1104.28 |
| 2003-11-10 | 1089.90 |
| 2003-11-11 | 1041.17 |
| 2003-11-12 | 1041.75 |
| 2003-11-13 | 1060.80 |
| 2003-11-14 | 1048.59 |
| 2003-11-17 | 988.68 |
| 2003-11-18 | 1008.24 |
| 2003-11-19 | 971.42 |
| 2003-11-20 | 1000.92 |
| 2003-11-21 | 998.92 |
| 2003-11-24 | 995.82 |
| 2003-11-25 | 1022.72 |
| 2003-11-26 | 1049.46 |
| 2003-11-27 | . |
| 2003-11-28 | 1047.05 |
| 2003-12-01 | 1076.66 |
| 2003-12-02 | 1094.27 |
| 2003-12-03 | 1092.69 |
| 2003-12-04 | 1095.54 |
| 2003-12-05 | 1090.91 |
| 2003-12-08 | 1054.31 |
| 2003-12-09 | 1050.98 |
| 2003-12-10 | 1007.81 |
| 2003-12-11 | 1018.78 |
| 2003-12-12 | 1037.75 |
| 2003-12-15 | 1082.71 |
| 2003-12-16 | 1059.02 |
| 2003-12-17 | 1041.30 |
| 2003-12-18 | 1035.02 |
| 2003-12-19 | 1048.34 |
| 2003-12-22 | 1054.56 |
| 2003-12-23 | 1055.23 |
| 2003-12-24 | 1058.56 |
| 2003-12-25 | . |
| 2003-12-26 | 1078.11 |
| 2003-12-29 | 1099.00 |
| 2003-12-30 | 1127.10 |
| 2003-12-31 | 1125.46 |
| 2004-01-01 | . |
| 2004-01-02 | 1128.13 |
| 2004-01-05 | 1151.88 |
| 2004-01-06 | 1141.93 |
| 2004-01-07 | 1143.13 |
| 2004-01-08 | 1155.18 |
| 2004-01-09 | 1163.22 |
| 2004-01-12 | 1163.47 |
| 2004-01-13 | 1158.79 |
| 2004-01-14 | 1159.52 |
| 2004-01-15 | 1142.55 |
| 2004-01-16 | 1154.39 |
| 2004-01-19 | . |
| 2004-01-20 | 1198.13 |
| 2004-01-21 | 1198.41 |
| 2004-01-22 | 1198.51 |
| 2004-01-23 | 1209.00 |
| 2004-01-26 | 1190.85 |
| 2004-01-27 | 1204.77 |
| 2004-01-28 | 1203.87 |
| 2004-01-29 | 1175.93 |
| 2004-01-30 | 1156.64 |
| 2004-02-02 | 1156.93 |
| 2004-02-03 | 1148.89 |
| 2004-02-04 | 1113.89 |
| 2004-02-05 | 1113.41 |
| 2004-02-06 | 1125.75 |
| 2004-02-09 | 1117.17 |
| 2004-02-10 | 1117.03 |
| 2004-02-11 | 1116.28 |
| 2004-02-12 | 1143.08 |
| 2004-02-13 | 1176.38 |
| 2004-02-16 | . |
| 2004-02-17 | 1170.21 |
| 2004-02-18 | 1157.02 |
| 2004-02-19 | 1141.38 |
| 2004-02-20 | 1122.03 |
| 2004-02-23 | 1123.87 |
| 2004-02-24 | 1103.21 |
| 2004-02-25 | 1091.71 |
| 2004-02-26 | 1105.97 |
| 2004-02-27 | 1157.96 |
| 2004-03-01 | 1201.81 |
| 2004-03-02 | 1198.53 |
| 2004-03-03 | 1193.67 |
| 2004-03-04 | 1198.86 |
| 2004-03-05 | 1204.61 |
| 2004-03-08 | 1183.50 |
| 2004-03-09 | 1205.60 |
| 2004-03-10 | 1206.38 |
| 2004-03-11 | 1201.14 |
| 2004-03-12 | 1175.22 |
| 2004-03-15 | 1207.85 |
| 2004-03-16 | 1254.21 |
| 2004-03-17 | 1290.98 |
| 2004-03-18 | 1321.00 |
| 2004-03-19 | 1306.22 |
| 2004-03-22 | 1299.50 |
| 2004-03-23 | 1284.40 |
| 2004-03-24 | 1310.20 |
| 2004-03-25 | 1343.84 |
| 2004-03-26 | 1348.71 |
| 2004-03-29 | 1354.39 |
| 2004-03-30 | 1338.57 |
| 2004-03-31 | 1364.83 |
| 2004-04-01 | 1387.53 |
| 2004-04-02 | 1390.11 |
| 2004-04-05 | 1390.36 |
| 2004-04-06 | 1399.08 |
| 2004-04-07 | 1407.56 |
| 2004-04-08 | 1398.38 |
| 2004-04-09 | . |
| 2004-04-12 | 1388.66 |
| 2004-04-13 | 1400.67 |
| 2004-04-14 | 1384.66 |
| 2004-04-15 | 1337.00 |
| 2004-04-16 | 1336.17 |
| 2004-04-19 | 1300.14 |
| 2004-04-20 | 1335.09 |
| 2004-04-21 | 1319.73 |
| 2004-04-22 | 1294.12 |
| 2004-04-23 | 1326.91 |
| 2004-04-26 | 1337.43 |
| 2004-04-27 | 1306.28 |
| 2004-04-28 | 1326.00 |
| 2004-04-29 | 1321.86 |
| 2004-04-30 | 1280.64 |
| 2004-05-03 | 1280.26 |
| 2004-05-04 | 1288.11 |
| 2004-05-05 | 1302.52 |
| 2004-05-06 | 1272.65 |
| 2004-05-07 | 1215.82 |
| 2004-05-10 | 1104.08 |
| 2004-05-11 | 1100.90 |
| 2004-05-12 | 1163.23 |
| 2004-05-13 | 1113.59 |
| 2004-05-14 | 1103.69 |
| 2004-05-17 | 1055.86 |
| 2004-05-18 | 1090.04 |
| 2004-05-19 | 1142.35 |
| 2004-05-20 | 1147.73 |
| 2004-05-21 | 1177.73 |
| 2004-05-24 | 1183.87 |
| 2004-05-25 | 1161.96 |
| 2004-05-26 | 1174.39 |
| 2004-05-27 | 1180.99 |
| 2004-05-28 | 1197.01 |
| 2004-05-31 | . |
| 2004-06-01 | 1209.96 |
| 2004-06-02 | 1194.26 |
| 2004-06-03 | 1168.48 |
| 2004-06-04 | 1161.29 |
| 2004-06-07 | 1215.57 |
| 2004-06-08 | 1222.34 |
| 2004-06-09 | 1220.48 |
| 2004-06-10 | 1239.11 |
| 2004-06-11 | . |
| 2004-06-14 | 1209.04 |
| 2004-06-15 | 1209.60 |
| 2004-06-16 | 1235.69 |
| 2004-06-17 | 1243.03 |
| 2004-06-18 | 1230.20 |
| 2004-06-21 | 1247.69 |
| 2004-06-22 | 1223.83 |
| 2004-06-23 | 1206.97 |
| 2004-06-24 | 1234.29 |
| 2004-06-25 | 1234.47 |
| 2004-06-28 | 1250.40 |
| 2004-06-29 | 1254.70 |
| 2004-06-30 | 1246.36 |
| 2004-07-01 | 1253.10 |
| 2004-07-02 | 1232.87 |
| 2004-07-05 | . |
| 2004-07-06 | 1182.78 |
| 2004-07-07 | 1182.50 |
| 2004-07-08 | 1173.81 |
| 2004-07-09 | 1196.50 |
| 2004-07-12 | 1218.49 |
| 2004-07-13 | 1207.83 |
| 2004-07-14 | 1209.00 |
| 2004-07-15 | 1197.39 |
| 2004-07-16 | 1217.49 |
| 2004-07-19 | 1222.55 |
| 2004-07-20 | 1211.82 |
| 2004-07-21 | 1197.97 |
| 2004-07-22 | 1186.75 |
| 2004-07-23 | 1166.84 |
| 2004-07-26 | 1160.48 |
| 2004-07-27 | 1133.82 |
| 2004-07-28 | 1147.42 |
| 2004-07-29 | 1125.02 |
| 2004-07-30 | 1151.37 |
| 2004-08-02 | 1162.24 |
| 2004-08-03 | 1156.06 |
| 2004-08-04 | 1137.78 |
| 2004-08-05 | 1138.62 |
| 2004-08-06 | 1139.69 |
| 2004-08-09 | 1123.38 |
| 2004-08-10 | 1141.51 |
| 2004-08-11 | 1157.23 |
| 2004-08-12 | 1150.08 |
| 2004-08-13 | 1126.59 |
| 2004-08-16 | 1099.70 |
| 2004-08-17 | 1104.79 |
| 2004-08-18 | 1106.74 |
| 2004-08-19 | 1133.72 |
| 2004-08-20 | 1135.13 |
| 2004-08-23 | 1140.49 |
| 2004-08-24 | 1137.37 |
| 2004-08-25 | 1160.26 |
| 2004-08-26 | 1174.65 |
| 2004-08-27 | 1188.11 |
| 2004-08-30 | 1176.67 |
| 2004-08-31 | 1163.61 |
| 2004-09-01 | 1171.22 |
| 2004-09-02 | 1174.36 |
| 2004-09-03 | 1154.29 |
| 2004-09-06 | . |
| 2004-09-07 | 1186.11 |
| 2004-09-08 | 1197.14 |
| 2004-09-09 | 1179.83 |
| 2004-09-10 | 1175.85 |
| 2004-09-13 | 1177.58 |
| 2004-09-14 | 1180.72 |
| 2004-09-15 | 1163.21 |
| 2004-09-16 | 1157.45 |
| 2004-09-17 | 1151.62 |
| 2004-09-20 | 1153.41 |
| 2004-09-21 | 1139.56 |
| 2004-09-22 | 1131.87 |
| 2004-09-23 | 1133.68 |
| 2004-09-24 | 1112.31 |
| 2004-09-27 | 1105.35 |
| 2004-09-28 | 1095.40 |
| 2004-09-29 | 1091.81 |
| 2004-09-30 | 1116.24 |
| 2004-10-01 | 1135.93 |
| 2004-10-04 | 1154.09 |
| 2004-10-05 | 1158.74 |
| 2004-10-06 | 1160.68 |
| 2004-10-07 | 1151.46 |
| 2004-10-08 | 1162.25 |
| 2004-10-11 | 1166.27 |
| 2004-10-12 | 1149.94 |
| 2004-10-13 | 1142.66 |
| 2004-10-14 | 1126.09 |
| 2004-10-15 | 1128.12 |
| 2004-10-18 | 1116.20 |
| 2004-10-19 | 1129.28 |
| 2004-10-20 | 1121.48 |
| 2004-10-21 | 1115.15 |
| 2004-10-22 | 1119.26 |
| 2004-10-25 | 1105.38 |
| 2004-10-26 | 1098.23 |
| 2004-10-27 | 1102.65 |
| 2004-10-28 | 1136.45 |
| 2004-10-29 | 1119.28 |
| 2004-11-01 | 1106.20 |
| 2004-11-02 | 1131.68 |
| 2004-11-03 | 1134.07 |
| 2004-11-04 | 1142.44 |
| 2004-11-05 | 1166.19 |
| 2004-11-08 | 1167.95 |
| 2004-11-09 | 1161.82 |
| 2004-11-10 | 1154.67 |
| 2004-11-11 | 1152.07 |
| 2004-11-12 | 1182.51 |
| 2004-11-15 | 1218.95 |
| 2004-11-16 | 1229.41 |
| 2004-11-17 | 1234.73 |
| 2004-11-18 | 1238.71 |
| 2004-11-19 | 1245.96 |
| 2004-11-22 | 1218.93 |
| 2004-11-23 | 1215.97 |
| 2004-11-24 | 1229.97 |
| 2004-11-25 | . |
| 2004-11-26 | 1224.62 |
| 2004-11-29 | 1253.79 |
| 2004-11-30 | 1252.93 |
| 2004-12-01 | 1240.36 |
| 2004-12-02 | 1265.26 |
| 2004-12-03 | 1272.87 |
| 2004-12-06 | 1256.17 |
| 2004-12-07 | 1240.14 |
| 2004-12-08 | 1217.01 |
| 2004-12-09 | 1205.27 |
| 2004-12-10 | 1190.02 |
| 2004-12-13 | 1188.36 |
| 2004-12-14 | 1195.99 |
| 2004-12-15 | 1211.10 |
| 2004-12-16 | 1201.94 |
| 2004-12-17 | 1219.41 |
| 2004-12-20 | 1217.06 |
| 2004-12-21 | 1217.29 |
| 2004-12-22 | 1237.94 |
| 2004-12-23 | 1243.88 |
| 2004-12-24 | . |
| 2004-12-27 | 1264.11 |
| 2004-12-28 | 1276.26 |
| 2004-12-29 | 1273.58 |
| 2004-12-30 | 1299.89 |
| 2004-12-31 | 1306.83 |
| 2005-01-03 | 1302.38 |
| 2005-01-04 | 1287.02 |
| 2005-01-05 | 1270.04 |
| 2005-01-06 | 1264.78 |
| 2005-01-07 | 1259.36 |
| 2005-01-10 | 1263.33 |
| 2005-01-11 | 1288.11 |
| 2005-01-12 | 1293.37 |
| 2005-01-13 | 1280.77 |
| 2005-01-14 | 1283.56 |
| 2005-01-17 | . |
| 2005-01-18 | 1290.85 |
| 2005-01-19 | 1286.38 |
| 2005-01-20 | 1262.48 |
| 2005-01-21 | 1254.29 |
| 2005-01-24 | 1261.90 |
| 2005-01-25 | 1239.03 |
| 2005-01-26 | 1267.70 |
| 2005-01-27 | 1259.17 |
#2005-01-28|1254.64
#2005-01-31|1251.71
#2005-02-01|1241.86
#2005-02-02|1245.79
#2005-02-03|1235.87
#2005-02-04|1244.62
#2005-02-07|1241.98
#2005-02-08|1221.83
#2005-02-09|1232.47
#2005-02-10|1254.86
#2005-02-11|1253.71
#2005-02-14|1272.73
#2005-02-15|1275.60
#2005-02-16|1265.24
#2005-02-17|1246.74
#2005-02-18|1252.14
#2005-02-21| .
#2005-02-22|1270.50
#2005-02-23|1243.30
#2005-02-24|1241.30
#2005-02-25|1250.93
#2005-02-28|1275.77
#2005-03-01|1275.26
#2005-03-02|1289.20
#2005-03-03|1299.00
#2005-03-04|1316.13
#2005-03-07|1312.80
#2005-03-08|1314.95
#2005-03-09|1354.27
#2005-03-10|1343.72
#2005-03-11|1366.90
#2005-03-14|1353.81
#2005-03-15|1355.08
#2005-03-16|1360.00
#2005-03-17|1349.45
#2005-03-18|1359.74
#2005-03-21|1358.13
#2005-03-22|1365.13
#2005-03-23|1338.94
#2005-03-24|1323.79
#2005-03-25| .
#2005-03-28|1321.86
#2005-03-29|1291.29
#2005-03-30|1276.89
#2005-03-31|1295.52
#2005-04-01|1302.00
#2005-04-04|1285.01
#2005-04-05|1283.98
#2005-04-06|1279.15
#2005-04-07|1282.94
#2005-04-08|1284.15
#2005-04-11|1282.32
#2005-04-12|1261.73
#2005-04-13|1263.86
#2005-04-14|1251.52
#2005-04-15|1240.11
#2005-04-18|1197.14
#2005-04-19|1220.76
#2005-04-20|1213.75
#2005-04-21|1200.47
#2005-04-22|1228.44
#2005-04-25|1227.26
#2005-04-26|1222.06
#2005-04-27|1226.46
#2005-04-28|1224.62
#2005-04-29|1235.89
#2005-05-02|1241.84
#2005-05-03|1242.15
#2005-05-04|1251.87
#2005-05-05|1250.41
#2005-05-06|1259.98
#2005-05-09|1250.06
#2005-05-10|1245.76
#2005-05-11|1234.82
#2005-05-12|1220.83
#2005-05-13|1214.78
#2005-05-16|1205.20
#2005-05-17|1184.19
#2005-05-18|1186.73
#2005-05-19|1212.81
#2005-05-20|1199.08
#2005-05-23|1217.05
#2005-05-24|1225.71
#2005-05-25|1206.49
#2005-05-26|1193.71
#2005-05-27|1207.61
#2005-05-30| .
#2005-05-31|1236.56
#2005-06-01|1229.27
#2005-06-02|1222.23
#2005-06-03|1232.91
#2005-06-06|1234.84
#2005-06-07|1229.47
#2005-06-08|1236.65
#2005-06-09|1211.48
#2005-06-10|1215.11
#2005-06-13|1201.44
#2005-06-14|1199.93
#2005-06-15|1209.62
#2005-06-16|1220.18
#2005-06-17|1236.84
#2005-06-20|1232.31
#2005-06-21|1244.36
#2005-06-22|1240.30
#2005-06-23|1235.86
#2005-06-24|1234.64
#2005-06-27|1217.43
#2005-06-28|1222.37
#2005-06-29|1226.92
#2005-06-30|1217.52
#2005-07-01|1212.96
#2005-07-04| .
#2005-07-05|1208.98
#2005-07-06|1208.80
#2005-07-07|1196.28
#2005-07-08|1193.80
#2005-07-11|1200.28
#2005-07-12|1200.82
#2005-07-13|1193.12
#2005-07-14|1204.38
#2005-07-15|1213.03
#2005-07-18|1218.27
#2005-07-19|1204.31
#2005-07-20|1202.18
#2005-07-21|1227.71
#2005-07-22|1222.09
#2005-07-25|1214.87
#2005-07-26|1197.08
#2005-07-27|1206.77
#2005-07-28|1206.95
#2005-07-29|1212.60
#2005-08-01|1219.32
#2005-08-02|1223.08
#2005-08-03|1236.69
#2005-08-04|1228.20
#2005-08-05|1213.91
#2005-08-08|1218.44
#2005-08-09|1224.60
#2005-08-10|1282.29
#2005-08-11|1322.75
#2005-08-12|1349.52
#2005-08-15|1345.97
#2005-08-16|1345.69
#2005-08-17|1343.23
#2005-08-18|1327.93
#2005-08-19|1318.92
#2005-08-22|1368.39
#2005-08-23|1365.11
#2005-08-24|1358.80
#2005-08-25|1347.61
#2005-08-26|1353.13
#2005-08-29|1322.85
#2005-08-30|1340.08
#2005-08-31|1336.23
#2005-09-01|1364.16
#2005-09-02|1360.26
#2005-09-05| .
#2005-09-06|1354.12
#2005-09-07|1339.33
#2005-09-08|1331.37
#2005-09-09|1356.84
#2005-09-12|1378.55
#2005-09-13|1384.78
#2005-09-14|1380.61
#2005-09-15|1397.07
#2005-09-16|1397.13
#2005-09-19|1398.05
#2005-09-20|1424.65
#2005-09-21|1439.44
#2005-09-22|1425.50
#2005-09-23|1417.89
#2005-09-26|1450.65
#2005-09-27|1450.17
#2005-09-28|1474.99
#2005-09-29|1514.78
#2005-09-30|1503.48
#2005-10-03|1482.53
#2005-10-04|1496.38
#2005-10-05|1470.98
#2005-10-06|1429.42
#2005-10-07|1434.60
#2005-10-10|1429.73
#2005-10-11|1468.60
#2005-10-12|1480.68
#2005-10-13|1478.71
#2005-10-14|1480.82
#2005-10-17|1456.52
#2005-10-18|1441.04
#2005-10-19|1422.71
#2005-10-20|1429.30
#2005-10-21|1433.16
#2005-10-24|1437.99
#2005-10-25|1468.62
#2005-10-26|1475.95
#2005-10-27|1510.67
#2005-10-28|1494.07
#2005-10-31|1507.75
#2005-11-01|1537.35
#2005-11-02|1549.55
#2005-11-03|1546.15
#2005-11-04|1604.78
#2005-11-07|1612.79
#2005-11-08|1613.00
#2005-11-09|1619.57
#2005-11-10|1596.33
#2005-11-11|1663.41
#2005-11-14|1616.42
#2005-11-15|1591.66
#2005-11-16|1606.00
#2005-11-17|1662.90
#2005-11-18|1675.44
#2005-11-21|1659.59
#2005-11-22|1656.77
#2005-11-23|1666.15
#2005-11-24| .
#2005-11-25|1642.85
#2005-11-28|1664.17
#2005-11-29|1649.78
#2005-11-30|1633.92
#2005-12-01|1641.98
#2005-12-02|1710.12
#2005-12-05|1750.29
#2005-12-06|1718.88
#2005-12-07|1723.55
#2005-12-08|1680.50
#2005-12-09|1728.12
#2005-12-12|1774.52
#2005-12-13|1776.71
#2005-12-14|1807.99
#2005-12-15|1774.02
#2005-12-16|1782.72
#2005-12-19|1785.79
#2005-12-20|1819.83
#2005-12-21|1857.95
#2005-12-22|1876.19
#2005-12-23|1881.31
#2005-12-26| .
#2005-12-27|1919.63
#2005-12-28|1938.55
#2005-12-29|1937.78
#2005-12-30|1910.52
#2006-01-02| .
#2006-01-03|1935.61
#2006-01-04|1978.43
#2006-01-05|1989.94
#2006-01-06|2001.74
#2006-01-09|2010.06
#2006-01-10|1952.90
#2006-01-11|1967.72
#2006-01-12|1991.55
#2006-01-13|1991.15
#2006-01-16| .
#2006-01-17|1867.59
#2006-01-18|1776.72
#2006-01-19|1862.45
#2006-01-20|1843.81
#2006-01-23|1776.34
#2006-01-24|1827.41
#2006-01-25|1828.08
#2006-01-26|1889.98
#2006-01-27|1922.15
#2006-01-30|1882.97
#2006-01-31|1907.50
#2006-02-01|1865.51
#2006-02-02|1882.51
#2006-02-03|1868.97
#2006-02-06|1896.98
#2006-02-07|1943.51
#2006-02-08|1875.55
#2006-02-09|1883.20
#2006-02-10|1871.54
#2006-02-13|1791.45
#2006-02-14|1823.99
#2006-02-15|1815.38
#2006-02-16|1812.27
#2006-02-17|1740.19
#2006-02-20| .
#2006-02-21|1748.78
#2006-02-22|1758.04
#2006-02-23|1831.30
#2006-02-24|1865.96
#2006-02-27|1902.12
#2006-02-28|1894.77
#2006-03-01|1865.33
#2006-03-02|1866.21
#2006-03-03|1849.41
#2006-03-06|1881.67
#2006-03-07|1867.34
#2006-03-08|1843.42
#2006-03-09|1879.41
#2006-03-10|1880.94
#2006-03-13|1939.77
#2006-03-14|1958.70
#2006-03-15|1980.07
#2006-03-16|1950.02
#2006-03-17|2030.20
#2006-03-20|2072.98
#2006-03-21|2061.68
#2006-03-22|2056.75
#2006-03-23|2032.16
#2006-03-24|2052.18
#2006-03-27|2052.84
#2006-03-28|2062.06
#2006-03-29|2067.47
#2006-03-30|2116.09
#2006-03-31|2121.01
#2006-04-03|2149.27
#2006-04-04|2180.34
#2006-04-05|2156.12
#2006-04-06|2194.97
#2006-04-07|2188.13
#2006-04-10|2171.09
#2006-04-11|2157.07
#2006-04-12|2129.58
#2006-04-13|2119.56
#2006-04-14| .
#2006-04-17|2050.50
#2006-04-18|2110.70
#2006-04-19|2098.69
#2006-04-20|2092.54
#2006-04-21|2081.36
#2006-04-24|2045.13
#2006-04-25|2091.36
#2006-04-26|2065.96
#2006-04-27|2117.40
#2006-04-28|2107.18
#2006-05-01|2104.90
#2006-05-02|2135.30
#2006-05-03|2131.98
#2006-05-04|2134.34
#2006-05-05|2156.62
#2006-05-08|2228.41
#2006-05-09|2222.89
#2006-05-10|2183.13
#2006-05-11|2172.42
#2006-05-12|2167.02
#2006-05-15|2149.73
#2006-05-16|2076.18
#2006-05-17|2068.27
#2006-05-18|2010.44
#2006-05-19|2003.50
#2006-05-22|1952.51
#2006-05-23|1911.95
#2006-05-24|1942.49
#2006-05-25|1913.88
#2006-05-26|1928.63
#2006-05-29| .
#2006-05-30|1954.43
#2006-05-31|1912.31
#2006-06-01|1911.56
#2006-06-02|1939.36
#2006-06-05|1949.11
#2006-06-06|1867.77
#2006-06-07|1802.20
#2006-06-08|1718.09
#2006-06-09|1773.58
#2006-06-12|1789.16
#2006-06-13|1681.65
#2006-06-14|1689.90
#2006-06-15|1741.03
#2006-06-16|1816.12
#2006-06-19|1770.65
#2006-06-20|1720.99
#2006-06-21|1698.96
#2006-06-22|1759.04
#2006-06-23|1747.27
#2006-06-26|1727.17
#2006-06-27|1710.61
#2006-06-28|1690.20
#2006-06-29|1717.98
#2006-06-30|1797.90
#2006-07-03|1819.49
#2006-07-04| .
#2006-07-05|1801.39
#2006-07-06|1781.67
#2006-07-07|1783.65
#2006-07-10|1757.35
#2006-07-11|1736.62
#2006-07-12|1674.13
#2006-07-13|1688.17
#2006-07-14|1650.56
#2006-07-17|1637.05
#2006-07-18|1560.61
#2006-07-19|1573.26
#2006-07-20|1670.80
#2006-07-21|1627.57
#2006-07-24|1610.58
#2006-07-25|1602.18
#2006-07-26|1580.40
#2006-07-27|1619.67
#2006-07-28|1669.69
#2006-07-31|1710.65
#2006-08-01|1696.01
#2006-08-02|1712.74
#2006-08-03|1698.62
#2006-08-04|1727.31
#2006-08-07|1678.88
#2006-08-08|1691.17
#2006-08-09|1702.65
#2006-08-10|1708.56
#2006-08-11|1694.75
#2006-08-14|1737.16
#2006-08-15|1774.71
#2006-08-16|1830.58
#2006-08-17|1862.77
#2006-08-18|1855.65
#2006-08-21|1811.04
#2006-08-22|1840.12
#2006-08-23|1835.41
#2006-08-24|1818.68
#2006-08-25|1783.80
#2006-08-28|1765.01
#2006-08-29|1805.80
#2006-08-30|1783.83
#2006-08-31|1798.38
#2006-09-01|1797.80
#2006-09-04| .
#2006-09-05|1862.54
#2006-09-06|1844.79
#2006-09-07|1815.02
#2006-09-08|1820.09
#2006-09-11|1785.09
#2006-09-12|1755.04
#2006-09-13|1736.66
#2006-09-14|1733.20
#2006-09-15|1732.56
#2006-09-18|1728.26
#2006-09-19|1745.55
#2006-09-20|1709.03
#2006-09-21|1722.78
#2006-09-22|1711.14
#2006-09-25|1694.66
#2006-09-26|1685.96
#2006-09-27|1732.67
#2006-09-28|1757.56
#2006-09-29|1756.74
#2006-10-02|1753.98
#2006-10-03|1738.70
#2006-10-04|1728.64
#2006-10-05|1791.22
#2006-10-06|1802.97
#2006-10-09|1797.98
#2006-10-10|1774.37
#2006-10-11|1704.79
#2006-10-12|1693.68
#2006-10-13|1717.00
#2006-10-16|1762.08
#2006-10-17|1771.01
#2006-10-18|1782.53
#2006-10-19|1801.53
#2006-10-20|1799.43
#2006-10-23|1816.36
#2006-10-24|1815.88
#2006-10-25|1766.03
#2006-10-26|1780.02
#2006-10-27|1778.33
#2006-10-30|1743.61
#2006-10-31|1741.43
#2006-11-01|1748.45
#2006-11-02|1719.48
#2006-11-03|1708.01
#2006-11-06|1698.56
#2006-11-07|1722.05
#2006-11-08|1676.13
#2006-11-09|1640.11
#2006-11-10|1653.59
#2006-11-13|1634.07
#2006-11-14|1686.33
#2006-11-15|1661.98
#2006-11-16|1637.99
#2006-11-17|1603.97
#2006-11-20|1543.89
#2006-11-21|1560.87
#2006-11-22|1611.65
#2006-11-23| .
#2006-11-24|1610.69
#2006-11-27|1622.06
#2006-11-28|1614.80
#2006-11-29|1661.52
#2006-11-30|1731.55
#2006-12-01|1726.78
#2006-12-04|1747.89
#2006-12-05|1748.48
#2006-12-06|1779.76
#2006-12-07|1790.47
#2006-12-08|1773.51
#2006-12-11|1738.49
#2006-12-12|1751.62
#2006-12-13|1730.30
#2006-12-14|1743.61
#2006-12-15|1761.44
#2006-12-18|1766.94
#2006-12-19|1739.61
#2006-12-20|1772.97
#2006-12-21|1767.74
#2006-12-22|1775.76
#2006-12-25| .
#2006-12-26|1771.65
#2006-12-27|1789.10
#2006-12-28|1792.93
#2006-12-29|1797.81
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1799.57
#2007-01-04|1809.58
#2007-01-05|1812.95
#2007-01-08|1817.43
#2007-01-09|1836.28
#2007-01-10|1805.61
#2007-01-11|1766.35
#2007-01-12|1797.81
#2007-01-15| .
#2007-01-16|1829.43
#2007-01-17|1845.34
#2007-01-18|1859.34
#2007-01-19|1892.33
#2007-01-22|1917.15
#2007-01-23|1908.75
#2007-01-24|1928.99
#2007-01-25|1914.89
#2007-01-26|1898.38
#2007-01-29|1893.80
#2007-01-30|1896.09
#2007-01-31|1906.02
#2007-02-01|1921.57
#2007-02-02|1926.99
#2007-02-05|1913.70
#2007-02-06|1917.10
#2007-02-07|1899.19
#2007-02-08|1871.83
#2007-02-09|1898.68
#2007-02-12|1892.74
#2007-02-13|1931.09
#2007-02-14|1962.90
#2007-02-15|1990.12
#2007-02-16|1987.07
#2007-02-19| .
#2007-02-20|1983.84
#2007-02-21|1964.56
#2007-02-22|2011.60
#2007-02-23|2067.39
#2007-02-26|2043.20
#2007-02-27|2036.89
#2007-02-28|1943.13
#2007-03-01|1925.18
#2007-03-02|1904.76
#2007-03-05|1807.22
#2007-03-06|1850.30
#2007-03-07|1845.63
#2007-03-08|1875.44
#2007-03-09|1931.96
#2007-03-12|1929.38
#2007-03-13|1895.12
#2007-03-14|1846.40
#2007-03-15|1864.81
#2007-03-16|1857.35
#2007-03-19|1852.33
#2007-03-20|1877.00
#2007-03-21|1875.14
#2007-03-22|1898.46
#2007-03-23|1887.52
#2007-03-26|1893.56
#2007-03-27|1888.56
#2007-03-28|1910.57
#2007-03-29|1871.59
#2007-03-30|1875.74
#2007-04-02|1855.90
#2007-04-03|1845.94
#2007-04-04|1866.47
#2007-04-05|1855.02
#2007-04-06| .
#2007-04-09|1840.05
#2007-04-10|1847.01
#2007-04-11|1853.91
#2007-04-12|1831.12
#2007-04-13|1792.13
#2007-04-16|1782.89
#2007-04-17|1796.49
#2007-04-18|1846.83
#2007-04-19|1837.76
#2007-04-20|1828.23
#2007-04-23|1809.30
#2007-04-24|1816.83
#2007-04-25|1795.90
#2007-04-26|1768.38
#2007-04-27|1782.26
#2007-04-30|1779.28
#2007-05-01|1780.09
#2007-05-02|1791.56
#2007-05-03|1793.04
#2007-05-04|1795.58
#2007-05-07|1838.48
#2007-05-08|1844.82
#2007-05-09|1880.00
#2007-05-10|1880.79
#2007-05-11|1869.40
#2007-05-14|1878.57
#2007-05-15|1857.90
#2007-05-16|1838.98
#2007-05-17|1811.26
#2007-05-18|1782.72
#2007-05-21|1764.27
#2007-05-22|1816.52
#2007-05-23|1842.01
#2007-05-24|1840.47
#2007-05-25|1816.76
#2007-05-28| .
#2007-05-29|1829.94
#2007-05-30|1826.86
#2007-05-31|1844.34
#2007-06-01|1863.55
#2007-06-04|1866.53
#2007-06-05|1866.72
#2007-06-06|1872.49
#2007-06-07|1869.24
#2007-06-08|1829.96
#2007-06-11|1826.67
#2007-06-12|1812.95
#2007-06-13|1806.87
#2007-06-14|1806.45
#2007-06-15|1826.37
#2007-06-18|1853.75
#2007-06-19|1837.06
#2007-06-20|1855.62
#2007-06-21|1886.31
#2007-06-22|1865.17
#2007-06-25|1844.31
#2007-06-26|1853.16
#2007-06-27|1823.67
#2007-06-28|1829.68
#2007-06-29|1846.02
#2007-07-02|1860.26
#2007-07-03|1890.03
#2007-07-04| .
#2007-07-05|1904.53
#2007-07-06|1889.40
#2007-07-09|1902.71
#2007-07-10|1911.93
#2007-07-11|1873.85
#2007-07-12|1833.66
#2007-07-13|1856.39
#2007-07-16|1849.85
#2007-07-17|1836.13
#2007-07-18|1814.73
#2007-07-19|1827.83
#2007-07-20|1830.60
#2007-07-23|1803.09
#2007-07-24|1834.90
#2007-07-25|1823.63
#2007-07-26|1857.43
#2007-07-27|1827.26
#2007-07-30|1840.97
#2007-07-31|1839.95
#2007-08-01|1774.25
#2007-08-02|1778.74
#2007-08-03|1796.01
#2007-08-06|1748.44
#2007-08-07|1737.49
#2007-08-08|1754.83
#2007-08-09|1781.94
#2007-08-10|1700.04
#2007-08-13|1674.15
#2007-08-14|1672.98
#2007-08-15|1614.28
#2007-08-16|1615.42
#2007-08-17|1582.23
#2007-08-20|1637.20
#2007-08-21|1681.04
#2007-08-22|1682.03
#2007-08-23|1722.09
#2007-08-24|1706.87
#2007-08-27|1696.67
#2007-08-28|1697.79
#2007-08-29|1659.35
#2007-08-30|1669.02
#2007-08-31|1722.30
#2007-09-03| .
#2007-09-04|1698.75
#2007-09-05|1674.16
#2007-09-06|1648.26
#2007-09-07|1686.15
#2007-09-10|1706.28
#2007-09-11|1706.90
#2007-09-12|1704.04
#2007-09-13|1674.59
#2007-09-14|1697.88
#2007-09-17|1693.48
#2007-09-18|1638.08
#2007-09-19|1725.92
#2007-09-20|1713.66
#2007-09-21|1719.14
#2007-09-24|1780.66
#2007-09-25|1809.66
#2007-09-26|1825.70
#2007-09-27|1925.49
#2007-09-28|1915.26
#2007-10-01|1902.37
#2007-10-02|1968.76
#2007-10-03|2006.57
#2007-10-04|2006.74
#2007-10-05|2064.40
#2007-10-08|2070.24
#2007-10-09|2094.18
#2007-10-10|2085.60
#2007-10-11|2085.96
#2007-10-12|2065.66
#2007-10-15|2056.95
#2007-10-16|2016.14
#2007-10-17|1967.97
#2007-10-18|2017.67
#2007-10-19|2018.44
#2007-10-22|1988.37
#2007-10-23|1991.67
#2007-10-24|1983.94
#2007-10-25|1955.14
#2007-10-26|1998.08
#2007-10-29|2048.27
#2007-10-30|2057.99
#2007-10-31|2062.86
#2007-11-01|2092.48
#2007-11-02|2042.52
#2007-11-05|1988.66
#2007-11-06|2007.85
#2007-11-07|1976.89
#2007-11-08|1926.07
#2007-11-09|1904.60
#2007-11-12|1854.17
#2007-11-13|1854.25
#2007-11-14|1939.00
#2007-11-15|1939.79
#2007-11-16|1872.54
#2007-11-19|1845.26
#2007-11-20|1864.02
#2007-11-21|1828.59
#2007-11-22| .
#2007-11-23|1810.99
#2007-11-26|1888.26
#2007-11-27|1902.87
#2007-11-28|1889.80
#2007-11-29|1984.21
#2007-11-30|1991.66
#2007-12-03|2013.94
#2007-12-04|1996.90
#2007-12-05|1995.29
#2007-12-06|2026.44
#2007-12-07|2017.17
#2007-12-10|2003.42
#2007-12-11|2019.73
#2007-12-12|1976.33
#2007-12-13|1905.67
#2007-12-14|1860.72
#2007-12-17|1808.62
#2007-12-18|1801.15
#2007-12-19|1790.18
#2007-12-20|1792.50
#2007-12-21|1783.43
#2007-12-24|1781.57
#2007-12-25| .
#2007-12-26|1836.52
#2007-12-27|1820.81
#2007-12-28|1812.26
#2007-12-31|1837.99
#2008-01-01| .
#2008-01-02|1850.23
#2008-01-03|1838.08
#2008-01-04|1801.43
#2008-01-07|1758.47
#2008-01-08|1744.16
#2008-01-09|1762.60
#2008-01-10|1718.71
#2008-01-11|1659.83
#2008-01-14|1640.65
#2008-01-15|1592.35
#2008-01-16|1519.55
#2008-01-17|1543.22
#2008-01-18|1578.49
#2008-01-21| .
#2008-01-22|1410.19
#2008-01-23|1479.19
#2008-01-24|1558.65
#2008-01-25|1659.78
#2008-01-28|1596.26
#2008-01-29|1618.30
#2008-01-30|1596.74
#2008-01-31|1594.26
#2008-02-01|1608.26
#2008-02-04|1672.10
#2008-02-05|1630.93
#2008-02-06|1549.41
#2008-02-07|1541.89
#2008-02-08|1517.11
#2008-02-11|1505.22
#2008-02-12|1484.67
#2008-02-13|1481.00
#2008-02-14|1554.58
#2008-02-15|1565.31
#2008-02-18| .
#2008-02-19|1588.69
#2008-02-20|1540.72
#2008-02-21|1565.26
#2008-02-22|1543.60
#2008-02-25|1561.15
#2008-02-26|1586.71
#2008-02-27|1626.69
#2008-02-28|1643.98
#2008-02-29|1608.20
#2008-03-03|1555.46
#2008-03-04|1536.78
#2008-03-05|1513.13
#2008-03-06|1543.40
#2008-03-07|1478.90
#2008-03-10|1454.82
#2008-03-11|1445.40
#2008-03-12|1502.31
#2008-03-13|1448.26
#2008-03-14|1429.07
#2008-03-17|1393.32
#2008-03-18|1389.43
#2008-03-19|1435.23
#2008-03-20|1430.88
#2008-03-21| .
#2008-03-24|1467.13
#2008-03-25|1503.67
#2008-03-26|1511.75
#2008-03-27|1478.16
#2008-03-28|1507.18
#2008-03-31|1463.82
#2008-04-01|1450.83
#2008-04-02|1555.34
#2008-04-03|1604.85
#2008-04-04|1614.49
#2008-04-07|1626.18
#2008-04-08|1573.50
#2008-04-09|1527.36
#2008-04-10|1522.15
#2008-04-11|1553.08
#2008-04-14|1494.28
#2008-04-15|1512.45
#2008-04-16|1548.41
#2008-04-17|1579.23
#2008-04-18|1552.43
#2008-04-21|1614.88
#2008-04-22|1580.45
#2008-04-23|1587.37
#2008-04-24|1590.17
#2008-04-25|1636.94
#2008-04-28|1701.81
#2008-04-29|1711.73
#2008-04-30|1717.04
#2008-05-01|1702.76
#2008-05-02|1764.18
#2008-05-05|1768.43
#2008-05-06|1777.21
#2008-05-07|1771.34
#2008-05-08|1745.99
#2008-05-09|1696.55
#2008-05-12|1700.54
#2008-05-13|1718.96
#2008-05-14|1699.84
#2008-05-15|1723.74
#2008-05-16|1739.54
#2008-05-19|1728.82
#2008-05-20|1706.85
#2008-05-21|1670.30
#2008-05-22|1680.02
#2008-05-23|1676.55
#2008-05-26| .
#2008-05-27|1647.40
#2008-05-28|1627.55
#2008-05-29|1648.53
#2008-05-30|1672.43
#2008-06-02|1729.24
#2008-06-03|1702.87
#2008-06-04|1727.57
#2008-06-05|1705.82
#2008-06-06|1729.62
#2008-06-09|1667.91
#2008-06-10|1608.54
#2008-06-11|1597.15
#2008-06-12|1548.76
#2008-06-13|1550.74
#2008-06-16|1589.89
#2008-06-17|1586.12
#2008-06-18|1591.56
#2008-06-19|1533.96
#2008-06-20|1518.76
#2008-06-23|1493.52
#2008-06-24|1483.97
#2008-06-25|1460.05
#2008-06-26|1467.69
#2008-06-27|1437.13
#2008-06-30|1425.61
#2008-07-01|1421.80
#2008-07-02|1386.23
#2008-07-03|1372.45
#2008-07-04| .
#2008-07-07|1390.13
#2008-07-08|1328.21
#2008-07-09|1354.53
#2008-07-10|1365.67
#2008-07-11|1372.58
#2008-07-14|1379.19
#2008-07-15|1330.53
#2008-07-16|1326.33
#2008-07-17|1373.94
#2008-07-18|1361.11
#2008-07-21|1373.63
#2008-07-22|1399.09
#2008-07-23|1445.19
#2008-07-24|1501.00
#2008-07-25|1429.47
#2008-07-28|1434.34
#2008-07-29|1387.89
#2008-07-30|1425.40
#2008-07-31|1419.24
#2008-08-01|1373.20
#2008-08-04|1334.30
#2008-08-05|1333.23
#2008-08-06|1370.42
#2008-08-07|1344.13
#2008-08-08|1327.52
#2008-08-11|1341.75
#2008-08-12|1345.37
#2008-08-13|1305.44
#2008-08-14|1267.97
#2008-08-15|1271.97
#2008-08-18|1279.85
#2008-08-19|1250.70
#2008-08-20|1252.24
#2008-08-21|1241.23
#2008-08-22|1209.37
#2008-08-25|1245.27
#2008-08-26|1221.03
#2008-08-27|1219.96
#2008-08-28|1214.86
#2008-08-29|1266.02
#2008-09-01| .
#2008-09-02|1229.46
#2008-09-03|1216.72
#2008-09-04|1189.10
#2008-09-05|1167.55
#2008-09-08|1254.35
#2008-09-09|1239.17
#2008-09-10|1263.86
#2008-09-11|1221.18
#2008-09-12|1244.44
#2008-09-15|1250.66
#2008-09-16|1165.48
#2008-09-17|1148.65
#2008-09-18|1098.97
#2008-09-19|1193.03
#2008-09-22|1257.16
#2008-09-23|1248.21
#2008-09-24|1265.35
#2008-09-25|1246.15
#2008-09-26|1240.23
#2008-09-29|1208.01
#2008-09-30|1148.09
#2008-10-01|1167.69
#2008-10-02|1151.90
#2008-10-03|1115.64
#2008-10-06|1082.77
#2008-10-07|1070.74
#2008-10-08|1016.49
#2008-10-09|1062.01
#2008-10-10|1034.56
#2008-10-13|1043.02
#2008-10-14|1159.88
#2008-10-15|1153.04
#2008-10-16|1042.47
#2008-10-17|1053.50
#2008-10-20|1077.07
#2008-10-21|1120.06
#2008-10-22|1063.69
#2008-10-23|1038.65
#2008-10-24| 970.81
#2008-10-27| 851.82
#2008-10-28| 848.35
#2008-10-29| 840.06
#2008-10-30| 935.98
#2008-10-31| 900.47
#2008-11-03| 902.80
#2008-11-04| 933.33
#2008-11-05|1024.28
#2008-11-06| 951.19
#2008-11-07| 936.78
#2008-11-10| 982.47
#2008-11-11| 970.90
#2008-11-12| 957.44
#2008-11-13| 896.25
#2008-11-14| 885.64
#2008-11-17| 846.65
#2008-11-18| 788.23
#2008-11-19| 772.50
#2008-11-20| 713.11
#2008-11-21| 718.39
#2008-11-24| 707.44
#2008-11-25| 755.66
#2008-11-26| 741.24
#2008-11-27| .
#2008-11-28| 784.21
#2008-12-01| 794.22
#2008-12-02| 740.11
#2008-12-03| 741.28
#2008-12-04| 714.57
#2008-12-05| 735.53
#2008-12-08| 754.55
#2008-12-09| 800.75
#2008-12-10| 819.84
#2008-12-11| 854.82
#2008-12-12| 818.98
#2008-12-15| 850.89
#2008-12-16| 831.56
#2008-12-17| 842.68
#2008-12-18| 857.06
#2008-12-19| 864.31
#2008-12-22| 871.50
#2008-12-23| 863.48
#2008-12-24| 840.39
#2008-12-25| .
#2008-12-26| 860.91
#2008-12-29| 865.25
#2008-12-30| 860.37
#2008-12-31| 856.16
#2009-01-01| .
#2009-01-02| 861.68
#2009-01-05| 882.33
#2009-01-06| 871.06
#2009-01-07| 895.19
#2009-01-08| 865.75
#2009-01-09| 875.34
#2009-01-12| 872.39
#2009-01-13| 814.33
#2009-01-14| 828.45
#2009-01-15| 792.74
#2009-01-16| 795.76
#2009-01-19| .
#2009-01-20| 769.72
#2009-01-21| 764.85
#2009-01-22| 782.71
#2009-01-23| 744.01
#2009-01-26| 734.65
#2009-01-27| 768.51
#2009-01-28| 768.32
#2009-01-29| 783.02
#2009-01-30| 764.27
#2009-02-02| 739.66
#2009-02-03| 733.50
#2009-02-04| 745.19
#2009-02-05| 737.44
#2009-02-06| 731.23
#2009-02-09| 697.60
#2009-02-10| 708.21
#2009-02-11| 708.19
#2009-02-12| 674.13
#2009-02-13| 665.18
#2009-02-16| .
#2009-02-17| 636.11
#2009-02-18| 616.07
#2009-02-19| 616.12
#2009-02-20| 605.30
#2009-02-23| 603.85
#2009-02-24| 565.38
#2009-02-25| 567.92
#2009-02-26| 558.96
#2009-02-27| 556.02
#2009-03-02| 545.42
#2009-03-03| 544.78
#2009-03-04| 551.87
#2009-03-05| 547.12
#2009-03-06| 533.67
#2009-03-09| 519.45
#2009-03-10| 529.30
#2009-03-11| 558.83
#2009-03-12| 547.07
#2009-03-13| 574.58
#2009-03-16| 600.87
#2009-03-17| 622.90
#2009-03-18| 636.85
#2009-03-19| 656.89
#2009-03-20| 639.92
#2009-03-23| 678.34
#2009-03-24| 703.47
#2009-03-25| 690.15
#2009-03-26| 719.38
#2009-03-27| 726.40
#2009-03-30| 690.18
#2009-03-31| 662.36
#2009-04-01| 682.80
#2009-04-02| 740.25
#2009-04-03| 761.17
#2009-04-06| 760.58
#2009-04-07| 764.85
#2009-04-08| 739.52
#2009-04-09| 777.48
#2009-04-10| .
#2009-04-13| 806.79
#2009-04-14| 833.87
#2009-04-15| 799.75
#2009-04-16| 788.74
#2009-04-17| 810.45
#2009-04-20| 808.39
#2009-04-21| 782.75
#2009-04-22| 782.62
#2009-04-23| 799.07
#2009-04-24| 804.03
#2009-04-27| 793.45
#2009-04-28| 768.38
#2009-04-29| 773.96
#2009-04-30| 799.67
#2009-05-01| 804.83
#2009-05-04| 828.00
#2009-05-05| 839.11
#2009-05-06| 853.66
#2009-05-07| 917.02
#2009-05-08| 959.41
#2009-05-11| 990.20
#2009-05-12| 962.13
#2009-05-13| 964.66
#2009-05-14| 914.47
#2009-05-15| 954.22
#2009-05-18| 939.12
#2009-05-19| 971.04
#2009-05-20| 984.60
#2009-05-21| 976.42
#2009-05-22| 979.74
#2009-05-25| .
#2009-05-26| 984.02
#2009-05-27|1017.07
#2009-05-28| 999.79
#2009-05-29|1009.44
#2009-06-01|1038.12
#2009-06-02|1031.91
#2009-06-03|1048.41
#2009-06-04|1052.31
#2009-06-05|1043.71
#2009-06-08|1045.53
#2009-06-09|1036.85
#2009-06-10|1094.95
#2009-06-11|1113.94
#2009-06-12|1141.38
#2009-06-15|1133.98
#2009-06-16|1077.28
#2009-06-17|1090.55
#2009-06-18|1063.75
#2009-06-19|1071.24
#2009-06-22|1086.64
#2009-06-23|1047.27
#2009-06-24|1054.06
#2009-06-25|1084.08
#2009-06-26|1105.46
#2009-06-29|1064.60
#2009-06-30|1064.07
#2009-07-01|1057.08
#2009-07-02|1059.94
#2009-07-03| .
#2009-07-06|1065.08
#2009-07-07|1044.68
#2009-07-08|1013.90
#2009-07-09| 997.70
#2009-07-10| 995.86
#2009-07-13| 950.27
#2009-07-14| 986.67
#2009-07-15| 989.11
#2009-07-16| 995.45
#2009-07-17|1013.50
#2009-07-20|1027.51
#2009-07-21|1061.02
#2009-07-22|1065.35
#2009-07-23|1071.93
#2009-07-24|1098.94
#2009-07-27|1124.77
#2009-07-28|1131.07
#2009-07-29|1109.51
#2009-07-30|1111.10
#2009-07-31|1135.02
#2009-08-03|1144.72
#2009-08-04|1135.58
#2009-08-05|1119.28
#2009-08-06|1119.11
#2009-08-07|1091.82
#2009-08-10|1118.06
#2009-08-11|1152.95
#2009-08-12|1124.62
#2009-08-13|1152.49
#2009-08-14|1169.93
#2009-08-17|1130.61
#2009-08-18|1131.80
#2009-08-19|1121.73
#2009-08-20|1139.95
#2009-08-21|1131.16
#2009-08-24|1146.38
#2009-08-25|1147.92
#2009-08-26|1157.16
#2009-08-27|1155.64
#2009-08-28|1162.68
#2009-08-31|1148.42
#2009-09-01|1148.46
#2009-09-02|1132.00
#2009-09-03|1127.36
#2009-09-04|1112.55
#2009-09-07| .
#2009-09-08|1142.46
#2009-09-09|1126.60
#2009-09-10|1139.08
#2009-09-11|1139.70
#2009-09-14|1112.27
#2009-09-15|1101.69
#2009-09-16|1099.24
#2009-09-17|1102.61
#2009-09-18|1091.04
#2009-09-21|1083.76
#2009-09-22|1096.61
#2009-09-23|1091.20
#2009-09-24|1080.36
#2009-09-25|1041.16
#2009-09-28|1003.75
#2009-09-29|1013.63
#2009-09-30|1007.35
#2009-10-01| 988.09
#2009-10-02| 968.78
#2009-10-05|1000.61
#2009-10-06|1029.65
#2009-10-07|1054.88
#2009-10-08|1060.16
#2009-10-09|1073.30
#2009-10-12|1068.91
#2009-10-13|1074.04
#2009-10-14|1068.16
#2009-10-15|1056.53
#2009-10-16|1040.32
#2009-10-19|1064.65
#2009-10-20|1087.37
#2009-10-21|1090.09
#2009-10-22|1074.53
#2009-10-23|1066.35
#2009-10-26|1070.11
#2009-10-27|1048.44
#2009-10-28|1044.00
#2009-10-29|1035.89
#2009-10-30|1058.68
#2009-11-02|1050.75
#2009-11-03|1045.50
#2009-11-04|1043.01
#2009-11-05|1044.18
#2009-11-06|1054.83
#2009-11-09|1049.66
#2009-11-10|1063.86
#2009-11-11|1060.39
#2009-11-12|1040.89
#2009-11-13|1049.61
#2009-11-16|1045.46
#2009-11-17|1038.73
#2009-11-18|1025.32
#2009-11-19|1012.72
#2009-11-20|1028.58
#2009-11-23|1029.60
#2009-11-24|1013.20
#2009-11-25|1020.04
#2009-11-26| .
#2009-11-27|1004.52
#2009-11-30|1049.91
#2009-12-01|1079.86
#2009-12-02|1074.62
#2009-12-03|1094.17
#2009-12-04|1092.02
#2009-12-07|1099.10
#2009-12-08|1096.95
#2009-12-09|1068.44
#2009-12-10|1059.44
#2009-12-11|1069.41
#2009-12-14|1070.07
#2009-12-15|1060.02
#2009-12-16|1075.52
#2009-12-17|1057.74
#2009-12-18|1047.32
#2009-12-21|1044.47
#2009-12-22|1049.78
#2009-12-23|1055.35
#2009-12-24|1065.11
#2009-12-25| .
#2009-12-28|1060.44
#2009-12-29|1062.90
#2009-12-30|1054.03
#2009-12-31|1053.27
#2010-01-01| .
#2010-01-04|1061.75
#2010-01-05|1086.18
#2010-01-06|1110.26
#2010-01-07|1131.13
#2010-01-08|1143.32
#2010-01-11|1154.36
#2010-01-12|1182.02
#2010-01-13|1153.12
#2010-01-14|1171.55
#2010-01-15|1177.27
#2010-01-18| .
#2010-01-19|1144.94
#2010-01-20|1121.86
#2010-01-21|1127.61
#2010-01-22|1121.09
#2010-01-25|1108.77
#2010-01-26|1093.74
#2010-01-27|1084.15
#2010-01-28|1091.87
#2010-01-29|1071.30
#2010-02-01|1062.55
#2010-02-02|1085.35
#2010-02-03|1082.31
#2010-02-04|1067.86
#2010-02-05|1043.97
#2010-02-08|1040.02
#2010-02-09|1033.57
#2010-02-10|1030.48
#2010-02-11|1035.25
#2010-02-12|1043.84
#2010-02-15| .
#2010-02-16|1033.10
#2010-02-17|1050.28
#2010-02-18|1049.76
#2010-02-19|1019.87
#2010-02-22|1048.82
#2010-02-23|1063.27
#2010-02-24|1053.47
#2010-02-25|1050.88
#2010-02-26|1059.86
#2010-03-01|1066.07
#2010-03-02|1068.36
#2010-03-03|1060.82
#2010-03-04|1045.12
#2010-03-05|1046.79
#2010-03-08|1070.65
#2010-03-09|1074.11
#2010-03-10|1062.75
#2010-03-11|1075.02
#2010-03-12|1083.15
#2010-03-15|1096.19
#2010-03-16|1094.27
#2010-03-17|1113.39
#2010-03-18|1103.85
#2010-03-19|1099.08
#2010-03-22|1098.02
#2010-03-23|1091.79
#2010-03-24|1081.31
#2010-03-25|1068.78
#2010-03-26|1088.46
#2010-03-29|1113.78
#2010-03-30|1118.42
#2010-03-31|1106.09
#2010-04-01|1105.82
#2010-04-02| .
#2010-04-05|1109.71
#2010-04-06|1113.12
#2010-04-07|1135.52
#2010-04-08|1132.97
#2010-04-09|1141.42
#2010-04-12|1141.98
#2010-04-13|1141.21
#2010-04-14|1136.32
#2010-04-15|1143.72
#2010-04-16|1145.54
#2010-04-19|1117.12
#2010-04-20|1105.42
#2010-04-21|1114.78
#2010-04-22|1110.74
#2010-04-23|1103.91
#2010-04-26|1129.74
#2010-04-27|1127.72
#2010-04-28|1104.18
#2010-04-29|1101.09
#2010-04-30|1107.14
#2010-05-03|1098.45
#2010-05-04|1096.22
#2010-05-05|1090.01
#2010-05-06|1059.69
#2010-05-07|1050.19
#2010-05-10|1052.63
#2010-05-11|1033.83
#2010-05-12|1017.42
#2010-05-13|1047.55
#2010-05-14|1043.62
#2010-05-17|1014.51
#2010-05-18|1001.02
#2010-05-19| 996.33
#2010-05-20| 994.67
#2010-05-21| 982.39
#2010-05-24| 977.79
#2010-05-25| 953.77
#2010-05-26| 951.36
#2010-05-27| 976.22
#2010-05-28| 980.79
#2010-05-31| .
#2010-06-01| 970.93
#2010-06-02| 951.89
#2010-06-03| 968.90
#2010-06-04| 970.26
#2010-06-07| 932.72
#2010-06-08| 934.64
#2010-06-09| 923.41
#2010-06-10| 931.60
#2010-06-11| 945.30
#2010-06-14| 949.72
#2010-06-15| 953.96
#2010-06-16| 964.05
#2010-06-17| 962.97
#2010-06-18| 958.05
#2010-06-21| 979.11
#2010-06-22| 977.95
#2010-06-23| 967.48
#2010-06-24| 972.11
#2010-06-25| 960.07
#2010-06-28| 951.74
#2010-06-29| 937.30
#2010-06-30| 923.90
#2010-07-01| 923.85
#2010-07-02| 916.11
#2010-07-05| .
#2010-07-06| 934.27
#2010-07-07| 918.53
#2010-07-08| 926.34
#2010-07-09| 933.71
#2010-07-12| 939.99
#2010-07-13| 934.70
#2010-07-14| 948.14
#2010-07-15| 940.76
#2010-07-16| 937.70
#2010-07-19| 931.42
#2010-07-20| 923.51
#2010-07-21| 907.78
#2010-07-22| 912.74
#2010-07-23| 931.56
#2010-07-26| 936.14
#2010-07-27| 933.93
#2010-07-28| 958.05
#2010-07-29| 961.29
#2010-07-30| 956.43
#2010-08-02| 966.36
#2010-08-03| 991.30
#2010-08-04| 975.25
#2010-08-05| 985.61
#2010-08-06| 997.04
#2010-08-09| 994.59
#2010-08-10| 995.97
#2010-08-11| 975.95
#2010-08-12| 956.05
#2010-08-13| 955.13
#2010-08-16| 957.37
#2010-08-17| 951.99
#2010-08-18| 964.41
#2010-08-19| 982.20
#2010-08-20| 960.58
#2010-08-23| 962.37
#2010-08-24| 959.68
#2010-08-25| 942.27
#2010-08-26| 937.84
#2010-08-27| 944.08
#2010-08-30| 955.79
#2010-08-31| 938.70
#2010-09-01| 939.80
#2010-09-02| 947.20
#2010-09-03| 948.07
#2010-09-06| .
#2010-09-07| 982.41
#2010-09-08| 958.69
#2010-09-09| 963.96
#2010-09-10| 961.77
#2010-09-13| 979.11
#2010-09-14| 980.83
#2010-09-15| 968.45
#2010-09-16| 962.44
#2010-09-17| 969.26
#2010-09-20| 974.07
#2010-09-21| 968.23
#2010-09-22| 980.47
#2010-09-23| 983.34
#2010-09-24| 987.16
#2010-09-27| 995.46
#2010-09-28| 979.07
#2010-09-29| 990.10
#2010-09-30| 981.71
#2010-10-01| 986.02
#2010-10-04| 977.67
#2010-10-05| 999.95
#2010-10-06|1035.90
#2010-10-07|1054.64
#2010-10-08|1061.04
#2010-10-11|1071.07
#2010-10-12|1050.45
#2010-10-13|1048.96
#2010-10-14|1096.01
#2010-10-15|1077.07
#2010-10-18|1073.86
#2010-10-19|1073.77
#2010-10-20|1074.82
#2010-10-21|1068.00
#2010-10-22|1071.47
#2010-10-25|1091.27
#2010-10-26|1071.31
#2010-10-27|1052.76
#2010-10-28|1049.34
#2010-10-29|1046.36
#2010-11-01|1043.02
#2010-11-02|1046.92
#2010-11-03|1047.68
#2010-11-04|1070.55
#2010-11-05|1100.87
#2010-11-08|1111.85
#2010-11-09|1111.35
#2010-11-10|1113.75
#2010-11-11|1131.24
#2010-11-12|1116.23
#2010-11-15|1103.08
#2010-11-16|1096.69
#2010-11-17|1087.49
#2010-11-18|1122.50
#2010-11-19|1126.75
#2010-11-22|1134.68
#2010-11-23|1125.58
#2010-11-24|1117.10
#2010-11-25| .
#2010-11-26|1091.73
#2010-11-29|1107.53
#2010-11-30|1099.41
#2010-12-01|1098.07
#2010-12-02|1122.53
#2010-12-03|1137.42
#2010-12-06|1134.38
#2010-12-07|1131.08
#2010-12-08|1117.51
#2010-12-09|1132.68
#2010-12-10|1132.47
#2010-12-13|1153.34
#2010-12-14|1167.16
#2010-12-15|1156.34
#2010-12-16|1146.05
#2010-12-17|1149.43
#2010-12-20|1140.94
#2010-12-21|1148.38
#2010-12-22|1159.63
#2010-12-23|1157.95
#2010-12-24| .
#2010-12-27|1155.37
#2010-12-28|1166.30
#2010-12-29|1177.29
#2010-12-30|1170.94
#2010-12-31|1176.25
#2011-01-03|1178.53
#2011-01-04|1205.04
#2011-01-05|1191.87
#2011-01-06|1208.64
#2011-01-07|1207.08
#2011-01-10|1203.39
#2011-01-11|1192.91
#2011-01-12|1208.61
#2011-01-13|1230.88
#2011-01-14|1218.03
#2011-01-17| .
#2011-01-18|1208.12
#2011-01-19|1227.50
#2011-01-20|1198.47
#2011-01-21|1177.94
#2011-01-24|1177.68
#2011-01-25|1192.86
#2011-01-26|1184.15
#2011-01-27|1181.56
#2011-01-28|1171.95
#2011-01-31|1163.34
#2011-02-01|1169.44
#2011-02-02|1199.09
#2011-02-03|1200.05
#2011-02-04|1203.76
#2011-02-07|1205.03
#2011-02-08|1213.48
#2011-02-09|1193.15
#2011-02-10|1177.11
#2011-02-11|1176.66
#2011-02-14|1198.50
#2011-02-15|1194.33
#2011-02-16|1215.92
#2011-02-17|1223.22
#2011-02-18|1229.75
#2011-02-21| .
#2011-02-22|1190.66
#2011-02-23|1176.47
#2011-02-24|1167.75
#2011-02-25|1176.77
#2011-02-28|1199.39
#2011-03-01|1209.06
#2011-03-02|1183.92
#2011-03-03|1178.82
#2011-03-04|1192.83
#2011-03-07|1179.27
#2011-03-08|1177.71
#2011-03-09|1183.57
#2011-03-10|1157.99
#2011-03-11|1152.21
#2011-03-14|1076.35
#2011-03-15|1006.42
#2011-03-16|1063.15
#2011-03-17|1057.92
#2011-03-18|1065.88
#2011-03-21|1076.01
#2011-03-22|1122.77
#2011-03-23|1110.14
#2011-03-24|1092.10
#2011-03-25|1086.92
#2011-03-28|1070.33
#2011-03-29|1066.62
#2011-03-30|1076.23
#2011-03-31|1086.30
#2011-04-01|1068.28
#2011-04-04|1082.78
#2011-04-05|1068.35
#2011-04-06|1048.62
#2011-04-07|1053.77
#2011-04-08|1075.11
#2011-04-11|1074.96
#2011-04-12|1067.57
#2011-04-13|1081.73
#2011-04-14|1086.87
#2011-04-15|1076.58
#2011-04-18|1077.16
#2011-04-19|1067.73
#2011-04-20|1075.10
#2011-04-21|1090.73
#2011-04-22| .
#2011-04-25|1095.63
#2011-04-26|1088.19
#2011-04-27|1074.63
#2011-04-28|1089.18
#2011-04-29|1088.28
#2011-05-02|1098.90
#2011-05-03|1096.15
#2011-05-04|1092.48
#2011-05-05|1096.54
#2011-05-06|1088.36
#2011-05-09|1080.78
#2011-05-10|1079.56
#2011-05-11|1081.58
#2011-05-12|1069.50
#2011-05-13|1062.75
#2011-05-16|1039.81
#2011-05-17|1041.12
#2011-05-18|1051.21
#2011-05-19|1044.00
#2011-05-20|1037.72
#2011-05-23|1012.11
#2011-05-24|1010.93
#2011-05-25|1013.16
#2011-05-26|1024.45
#2011-05-27|1034.32
#2011-05-30| .
#2011-05-31|1056.26
#2011-06-01|1059.64
#2011-06-02|1049.39
#2011-06-03|1040.15
#2011-06-06|1034.32
#2011-06-07|1042.36
#2011-06-08|1040.11
#2011-06-09|1031.35
#2011-06-10|1028.37
#2011-06-13|1018.14
#2011-06-14|1025.89
#2011-06-15|1017.74
#2011-06-16| 997.10
#2011-06-17| 988.87
#2011-06-20| 982.78
#2011-06-21| 996.23
#2011-06-22|1011.49
#2011-06-23|1003.31
#2011-06-24|1020.77
#2011-06-27|1012.13
#2011-06-28|1020.33
#2011-06-29|1032.54
#2011-06-30|1043.13
#2011-07-01|1049.60
#2011-07-04| .
#2011-07-05|1069.13
#2011-07-06|1070.81
#2011-07-07|1066.67
#2011-07-08|1073.59
#2011-07-11|1061.29
#2011-07-12|1041.71
#2011-07-13|1056.50
#2011-07-14|1047.02
#2011-07-15|1047.33
#2011-07-18|1043.80
#2011-07-19|1034.13
#2011-07-20|1044.65
#2011-07-21|1050.50
#2011-07-22|1074.12
#2011-07-25|1062.90
#2011-07-26|1073.38
#2011-07-27|1070.83
#2011-07-28|1064.07
#2011-07-29|1063.07
#2011-08-01|1079.42
#2011-08-02|1065.40
#2011-08-03|1050.21
#2011-08-04|1030.50
#2011-08-05| 988.70
#2011-08-08| 965.54
#2011-08-09| 942.30
#2011-08-10| 952.37
#2011-08-11| 937.32
#2011-08-12| 937.22
#2011-08-15| 959.12
#2011-08-16| 957.11
#2011-08-17| 968.26
#2011-08-18| 964.83
#2011-08-19| 935.65
#2011-08-22| 927.10
#2011-08-23| 942.90
#2011-08-24| 925.50
#2011-08-25| 931.08
#2011-08-26| 936.87
#2011-08-29| 939.35
#2011-08-30| 956.27
#2011-08-31| 965.93
#2011-09-01| 968.70
#2011-09-02| 954.78
#2011-09-05| .
#2011-09-06| 908.51
#2011-09-07| 922.88
#2011-09-08| 918.65
#2011-09-09| 914.42
#2011-09-12| 888.50
#2011-09-13| 901.51
#2011-09-14| 884.65
#2011-09-15| 896.74
#2011-09-16| 925.64
#2011-09-19| 917.15
#2011-09-20| 902.27
#2011-09-21| 891.48
#2011-09-22| 855.84
#2011-09-23| 849.97
#2011-09-26| 821.79
#2011-09-27| 847.41
#2011-09-28| 857.80
#2011-09-29| 860.24
#2011-09-30| 850.05
#2011-10-03| 824.99
#2011-10-04| 798.00
#2011-10-05| 786.63
#2011-10-06| 805.52
#2011-10-07| 829.11
#2011-10-10| 831.38
#2011-10-11| 859.91
#2011-10-12| 852.41
#2011-10-13| 877.27
#2011-10-14| 863.53
#2011-10-17| 889.34
#2011-10-18| 862.74
#2011-10-19| 861.19
#2011-10-20| 849.01
#2011-10-21| 854.90
#2011-10-24| 877.37
#2011-10-25| 874.70
#2011-10-26| 873.70
#2011-10-27| 924.04
#2011-10-28| 946.85
#2011-10-31| 909.09
#2011-11-01| 883.94
#2011-11-02| 880.63
#2011-11-03| 871.68
#2011-11-04| 889.92
#2011-11-07| 888.33
#2011-11-08| 850.32
#2011-11-09| 869.83
#2011-11-10| 841.20
#2011-11-11| 843.66
#2011-11-14| 863.18
#2011-11-15| 854.85
#2011-11-16| 833.72
#2011-11-17| 837.73
#2011-11-18| 819.13
#2011-11-21| 809.01
#2011-11-22| 806.39
#2011-11-23| 799.01
#2011-11-24| .
#2011-11-25| 782.23
#2011-11-28| 802.37
#2011-11-29| 818.05
#2011-11-30| 821.99
#2011-12-01| 851.34
#2011-12-02| 854.77
#2011-12-05| 863.82
#2011-12-06| 848.41
#2011-12-07| 861.12
#2011-12-08| 862.81
#2011-12-09| 842.03
#2011-12-12| 850.67
#2011-12-13| 843.37
#2011-12-14| 835.64
#2011-12-15| 820.65
#2011-12-16| 829.12
#2011-12-19| 813.30
#2011-12-20| 813.46
#2011-12-21| 822.80
#2011-12-22| 819.29
#2011-12-23| 820.49
#2011-12-26| .
#2011-12-27| 818.60
#2011-12-28| 813.07
#2011-12-29| 815.08
#2011-12-30| 821.43
#2012-01-02| .
#2012-01-03| 828.73
#2012-01-04| 845.81
#2012-01-05| 833.89
#2012-01-06| 824.78
#2012-01-09| 826.05
#2012-01-10| 834.35
#2012-01-11| 842.08
#2012-01-12| 835.63
#2012-01-13| 838.61
#2012-01-16| .
#2012-01-17| 844.25
#2012-01-18| 852.72
#2012-01-19| 871.38
#2012-01-20| 894.34
#2012-01-23| 901.50
#2012-01-24| 889.31
#2012-01-25| 896.04
#2012-01-26| 904.15
#2012-01-27| 901.21
#2012-01-30| 899.96
#2012-01-31| 909.01
#2012-02-01| 917.27
#2012-02-02| 939.66
#2012-02-03| 931.57
#2012-02-06| 947.54
#2012-02-07| 948.27
#2012-02-08| 966.01
#2012-02-09| 972.79
#2012-02-10| 952.63
#2012-02-13| 958.71
#2012-02-14| 959.56
#2012-02-15| 990.81
#2012-02-16| 978.61
#2012-02-17| 987.04
#2012-02-20| .
#2012-02-21| 989.39
#2012-02-22| 998.10
#2012-02-23|1013.51
#2012-02-24|1018.58
#2012-02-27|1011.06
#2012-02-28|1022.40
#2012-02-29|1014.14
#2012-03-01| 999.86
#2012-03-02|1012.60
#2012-03-05|1001.24
#2012-03-06| 988.12
#2012-03-07| 977.65
#2012-03-08|1000.15
#2012-03-09|1004.80
#2012-03-12|1006.34
#2012-03-13|1006.44
#2012-03-14|1014.16
#2012-03-15|1021.19
#2012-03-16|1024.89
#2012-03-19|1024.25
#2012-03-20|1017.82
#2012-03-21| 994.72
#2012-03-22|1004.27
#2012-03-23| 984.60
#2012-03-26| 971.96
#2012-03-27| 997.56
#2012-03-28| 999.58
#2012-03-29| 994.45
#2012-03-30| 981.38
#2012-04-02| 995.67
#2012-04-03| 992.56
#2012-04-04| 972.12
#2012-04-05| 968.86
#2012-04-06| .
#2012-04-09| 958.51
#2012-04-10| 957.84
#2012-04-11| 946.05
#2012-04-12| 950.81
#2012-04-13| 969.24
#2012-04-16| 954.73
#2012-04-17| 945.37
#2012-04-18| 961.42
#2012-04-19| 955.72
#2012-04-20| 953.81
#2012-04-23| 955.67
#2012-04-24| 943.98
#2012-04-25| 953.42
#2012-04-26| 953.51
#2012-04-27| 948.50
#2012-04-30| 955.09
#2012-05-01| 930.40
#2012-05-02| 935.48
#2012-05-03| 932.64
#2012-05-04| 934.34
#2012-05-07| 899.23
#2012-05-08| 904.23
#2012-05-09| 885.42
#2012-05-10| 877.93
#2012-05-11| 864.46
#2012-05-14| 865.64
#2012-05-15| 858.17
#2012-05-16| 838.65
#2012-05-17| 862.99
#2012-05-18| 837.07
#2012-05-21| 837.43
#2012-05-22| 846.75
#2012-05-23| 829.82
#2012-05-24| 830.69
#2012-05-25| 828.40
#2012-05-28| .
#2012-05-29| 841.70
#2012-05-30| 836.67
#2012-05-31| 828.92
#2012-06-01| 814.86
#2012-06-04| 788.25
#2012-06-05| 803.46
#2012-06-06| 822.93
#2012-06-07| 835.87
#2012-06-08| 819.10
#2012-06-11| 842.11
#2012-06-12| 834.23
#2012-06-13| 833.94
#2012-06-14| 839.33
#2012-06-15| 849.25
#2012-06-18| 853.16
#2012-06-19| 850.89
#2012-06-20| 865.15
#2012-06-21| 858.36
#2012-06-22| 857.11
#2012-06-25| 856.56
#2012-06-26| 853.01
#2012-06-27| 862.45
#2012-06-28| 871.18
#2012-06-29| 886.88
#2012-07-02| 892.35
#2012-07-03| 893.09
#2012-07-04| .
#2012-07-05| 891.54
#2012-07-06| 885.90
#2012-07-09| 871.45
#2012-07-10| 859.75
#2012-07-11| 863.59
#2012-07-12| 853.61
#2012-07-13| 853.53
#2012-07-16| 857.60
#2012-07-17| 860.44
#2012-07-18| 854.31
#2012-07-19| 867.19
#2012-07-20| 849.09
#2012-07-23| 833.20
#2012-07-24| 836.64
#2012-07-25| 829.37
#2012-07-26| 849.66
#2012-07-27| 866.38
#2012-07-30| 878.56
#2012-07-31| 883.65
#2012-08-01| 877.17
#2012-08-02| 882.12
#2012-08-03| 869.40
#2012-08-06| 887.22
#2012-08-07| 888.55
#2012-08-08| 889.74
#2012-08-09| 891.77
#2012-08-10| 890.68
#2012-08-13| 888.46
#2012-08-14| 884.93
#2012-08-15| 876.33
#2012-08-16| 882.77
#2012-08-17| 893.89
#2012-08-20| 896.16
#2012-08-21| 900.68
#2012-08-22| 893.98
#2012-08-23| 906.58
#2012-08-24| 890.47
#2012-08-27| 886.06
#2012-08-28| 877.91
#2012-08-29| 879.88
#2012-08-30| 866.15
#2012-08-31| 861.85
#2012-09-03| .
#2012-09-04| 860.60
#2012-09-05| 854.71
#2012-09-06| 855.87
#2012-09-07| 886.84
#2012-09-10| 894.93
#2012-09-11| 895.34
#2012-09-12| 900.21
#2012-09-13| 907.64
#2012-09-14| 936.07
#2012-09-17| 937.35
#2012-09-18| 936.69
#2012-09-19| 956.58
#2012-09-20| 938.22
#2012-09-21| 939.56
#2012-09-24| 939.76
#2012-09-25| 939.51
#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| 914.28
#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| 956.36
#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|1186.62
#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|1147.42
#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|1207.67
#2013-02-12|1238.67
#2013-02-13|1215.78
#2013-02-14|1208.93
#2013-02-15|1188.73
#2013-02-18|1202.24
#2013-02-19|1205.21
#2013-02-20|1208.76
#2013-02-21|1195.59
#2013-02-22|1190.96
#2013-02-25|1203.85
#2013-02-26|1216.98
#2013-02-27|1202.19
#2013-02-28|1216.91
#2013-03-01|1229.18
#2013-03-04|1244.20
#2013-03-05|1237.59
#2013-03-06|1251.09
#2013-03-07|1239.96
#2013-03-08|1249.89
#2013-03-11| .
#2013-03-12|1269.07
#2013-03-13|1259.90
#2013-03-14|1274.96
#2013-03-15|1289.57
#2013-03-18|1263.18
#2013-03-19|1279.78
#2013-03-20|1277.02
#2013-03-21|1307.72
#2013-03-22|1294.84
#2013-03-25|1315.06
#2013-03-26|1313.39
#2013-03-27|1336.97
#2013-03-28|1327.83
#2013-03-29| .
#2013-04-01|1287.54
#2013-04-02|1301.82
#2013-04-03|1314.87
#2013-04-04|1307.26
#2013-04-05|1357.17
#2013-04-08|1431.22
#2013-04-09|1415.83
#2013-04-10|1433.02
#2013-04-11|1483.64
#2013-04-12|1493.28
#2013-04-15|1476.78
#2013-04-16|1473.01
#2013-04-17|1500.49
#2013-04-18|1491.24
#2013-04-19|1482.86
#2013-04-22|1514.53
#2013-04-23|1517.86
#2013-04-24|1531.37
#2013-04-25|1535.27
#2013-04-26|1552.23
#2013-04-29|1545.46
#2013-04-30|1593.40
#2013-05-01|1575.93
#2013-05-02|1551.20
#2013-05-03|1542.31
#2013-05-06|1544.34
#2013-05-07|1579.12
#2013-05-08|1579.21
#2013-05-09|1572.94
#2013-05-10|1586.53
#2013-05-13|1656.69
#2013-05-14|1629.11
#2013-05-15|1598.71
#2013-05-16|1598.62
#2013-05-17|1633.80
#2013-05-20|1667.22
#2013-05-21|1637.73
#2013-05-22|1618.18
#2013-05-23|1507.20
#2013-05-24|1519.11
#2013-05-27|1495.18
#2013-05-28|1498.05
#2013-05-29|1524.22
#2013-05-30|1466.55
#2013-05-31|1447.90
#2013-06-03|1374.27
#2013-06-04|1459.85
#2013-06-05|1422.37
#2013-06-06|1377.32
#2013-06-07|1392.37
#2013-06-10|1438.46
#2013-06-11|1446.46
#2013-06-12|1455.95
#2013-06-13|1399.96
#2013-06-14|1402.23
#2013-06-17|1420.14
#2013-06-18|1425.66
#2013-06-19|1436.96
#2013-06-20|1368.64
#2013-06-21|1362.11
#2013-06-24|1354.90
#2013-06-25|1330.62
#2013-06-26|1313.01
#2013-06-27|1333.36
#2013-06-28|1377.95
#2013-07-01|1410.41
#2013-07-02|1433.86
#2013-07-03|1440.71
#2013-07-04|1459.58
#2013-07-05|1470.24
#2013-07-08|1453.56
#2013-07-09|1482.90
#2013-07-10|1483.37
#2013-07-11|1517.23
#2013-07-12|1501.83
#2013-07-15|1497.81
#2013-07-16|1519.31
#2013-07-17|1499.28
#2013-07-18|1490.28
#2013-07-19|1494.93
#2013-07-22|1504.07
#2013-07-23|1501.91
#2013-07-24|1506.77
#2013-07-25|1483.69
#2013-07-26|1456.57
#2013-07-29|1390.49
#2013-07-30|1427.87
#2013-07-31|1421.19
#2013-08-01|1443.16
#2013-08-02|1487.63
#2013-08-05|1477.49
#2013-08-06|1483.55
#2013-08-07|1451.53
#2013-08-08|1445.89
#2013-08-09|1431.26
#2013-08-12|1400.11
#2013-08-13|1403.07
#2013-08-14|1423.22
#2013-08-15|1402.50
#2013-08-16|1405.12
#2013-08-19|1404.03
#2013-08-20|1380.20
#2013-08-21|1370.58
#2013-08-22|1358.82
#2013-08-23|1381.14
#2013-08-26|1373.48
#2013-08-27|1378.21
#2013-08-28|1338.22
#2013-08-29|1333.48
#2013-08-30|1334.87
#2013-09-02|1359.05
#2013-09-03|1403.11
#2013-09-04|1424.49
#2013-09-05|1425.69
#2013-09-06|1418.57
#2013-09-09|1444.64
#2013-09-10|1472.04
#2013-09-11|1486.40
#2013-09-12|1485.66
#2013-09-13|1488.57
#2013-09-16|1498.83
#2013-09-17|1498.22
#2013-09-18|1537.81
#2013-09-19|1565.79
#2013-09-20|1564.67
#2013-09-23|1573.96
#2013-09-24|1567.15
#2013-09-25|1553.53
#2013-09-26|1565.35
#2013-09-27|1571.21
#2013-09-30|1531.71
#2013-10-01|1530.73
#2013-10-02|1509.16
#2013-10-03|1507.83
#2013-10-04|1489.62
#2013-10-07|1450.56
#2013-10-08|1471.32
#2013-10-09|1502.33
#2013-10-10|1494.82
#2013-10-11|1525.70
#2013-10-14|1527.67
#2013-10-15|1521.25
#2013-10-16|1508.34
#2013-10-17|1533.85
#2013-10-18|1530.88
#2013-10-21|1542.56
#2013-10-22|1548.27
#2013-10-23|1539.23
#2013-10-24|1539.77
#2013-10-25|1520.54
#2013-10-28|1535.55
#2013-10-29|1523.91
#2013-10-30|1550.07
#2013-10-31|1523.07
#2013-11-01|1490.99
#2013-11-04|1493.72
#2013-11-05|1509.66
#2013-11-06|1522.43
#2013-11-07|1502.11
#2013-11-08|1484.18
#2013-11-11|1479.17
#2013-11-12|1507.51
#2013-11-13|1516.77
#2013-11-14|1532.87
#2013-11-15|1584.50
#2013-11-18|1614.88
#2013-11-19|1612.49
#2013-11-20|1617.23
#2013-11-21|1616.11
#2013-11-22|1634.32
#2013-11-25|1626.37
#2013-11-26|1618.88
#2013-11-27|1597.26
#2013-11-28|1616.97
#2013-11-29|1607.63
#2013-12-02|1604.27
#2013-12-03|1609.89
#2013-12-04|1574.13
#2013-12-05|1576.41
#2013-12-06|1572.52
#2013-12-09|1589.76
#2013-12-10|1594.05
#2013-12-11|1583.23
#2013-12-12|1559.44
#2013-12-13|1557.48
#2013-12-16|1531.51
#2013-12-17|1531.87
#2013-12-18|1537.57
#2013-12-19|1539.47
#2013-12-20|1543.43
#2013-12-23|1545.51
#2013-12-24|1539.72
#2013-12-25|1549.28
#2013-12-26|1589.87
#2013-12-27|1595.19
#2013-12-30|1594.37
#2013-12-31|1593.16
#2014-01-01|1593.16
#2014-01-02|1595.00
#2014-01-03|1596.64
#2014-01-06|1582.97
#2014-01-07|1564.50
#2014-01-08|1591.37
#2014-01-09|1574.87
#2014-01-10|1582.20
#2014-01-13|1591.71
#2014-01-14|1543.23
#2014-01-15|1555.82
#2014-01-16|1547.99
#2014-01-17|1546.60
#2014-01-20|1542.57
#2014-01-21|1536.85
#2014-01-22|1551.16
#2014-01-23|1544.16
#2014-01-24|1534.58
#2014-01-27|1484.03
#2014-01-28|1473.74
#2014-01-29|1526.64
#2014-01-30|1476.27
#2014-01-31|1466.63
#2014-02-03|1425.87
#2014-02-04|1366.91
#2014-02-05|1388.33
#2014-02-06|1381.93
#2014-02-07|1420.99
#2014-02-10|1436.64
#2014-02-11|1438.20
#2014-02-12|1436.80
#2014-02-13|1428.16
#2014-02-14|1401.57
#2014-02-17|1420.08
#2014-02-18|1454.41
#2014-02-19|1440.08
#2014-02-20|1403.65
#2014-02-21|1433.41
#2014-02-24|1422.66
#2014-02-25|1437.32
#2014-02-26|1418.14
#2014-02-27|1402.28
#2014-02-28|1395.65
#2014-03-03|1390.37
#2014-03-04|1386.06
#2014-03-05|1396.99
#2014-03-06|1413.69
#2014-03-07|1417.79
#2014-03-10|1408.28
#2014-03-11|1411.68
#2014-03-12|1384.62
#2014-03-13|1384.21
#2014-03-14|1354.35
#2014-03-17|1333.30
#2014-03-18|1351.07
#2014-03-19|1340.21
#2014-03-20|1314.84
#2014-03-21|1318.34
#2014-03-24|1349.21
#2014-03-25|1329.78
#2014-03-26|1333.20
#2014-03-27|1332.24
#2014-03-28|1353.32
#2014-03-31|1369.29
#2014-04-01|1368.38
#2014-04-02|1397.32
#2014-04-03|1405.39
#2014-04-04|1424.65
#2014-04-07|1394.51
#2014-04-08|1374.50
#2014-04-09|1351.56
#2014-04-10|1351.59
#2014-04-11|1355.25
#2014-04-14|1350.57
#2014-04-15|1333.83
#2014-04-16|1377.27
#2014-04-17|1378.65
#2014-04-18|1387.20
#2014-04-21|1384.55
#2014-04-22|1366.86
#2014-04-23|1380.81
#2014-04-24|1371.49
#2014-04-25|1375.00
#2014-04-28|1352.34
#2014-04-29|1357.28
#2014-04-30|1338.28
#2014-05-01|1377.61
#2014-05-02|1388.98
#2014-05-05|1387.71
#2014-05-06|1393.93
#2014-05-07|1354.98
#2014-05-08|1367.16
#2014-05-09|1376.34
#2014-05-12|1369.17
#2014-05-13|1399.58
#2014-05-14|1421.73
#2014-05-15|1405.49
#2014-05-16|1381.73
#2014-05-19|1370.59
#2014-05-20|1368.96
#2014-05-21|1359.90
#2014-05-22|1395.77
#2014-05-23|1404.31
#2014-05-26|1431.04
#2014-05-27|1428.40
#2014-05-28|1445.15
#2014-05-29|1456.33
#2014-05-30|1444.72
#2014-06-02|1459.96
#2014-06-03|1472.78
#2014-06-04|1482.11
#2014-06-05|1479.19
#2014-06-06|1483.46
#2014-06-09|1484.30
#2014-06-10|1468.49
#2014-06-11|1484.79
#2014-06-12|1485.60
#2014-06-13|1493.77
#2014-06-16|1488.33
#2014-06-17|1481.27
#2014-06-18|1497.44
#2014-06-19|1529.74
#2014-06-20|1531.75
#2014-06-23|1525.74
#2014-06-24|1526.27
#2014-06-25|1517.82
#2014-06-26|1526.30
#2014-06-27|1520.81
#2014-06-30|1538.42
#2014-07-01|1544.56
#2014-07-02|1556.42
#2014-07-03|1550.59
#2014-07-04|1561.56
#2014-07-07|1567.60
#2014-07-08|1547.19
#2014-07-09|1524.89
#2014-07-10|1510.18
#2014-07-11|1492.88
#2014-07-14|1494.17
#2014-07-15|1509.87
#2014-07-16|1503.88
#2014-07-17|1496.33
#2014-07-18|1486.89
#2014-07-21|1487.57
#2014-07-22|1490.96
#2014-07-23|1485.22
#2014-07-24|1484.11
#2014-07-25|1506.69
#2014-07-28|1516.91
#2014-07-29|1520.45
#2014-07-30|1512.26
#2014-07-31|1528.13
#2014-08-01|1517.96
#2014-08-04|1509.75
#2014-08-05|1490.40
#2014-08-06|1480.77
#2014-08-07|1497.92
#2014-08-08|1466.19
#2014-08-11|1492.67
#2014-08-12|1493.15
#2014-08-13|1505.41
#2014-08-14|1505.84
#2014-08-15|1509.43
#2014-08-18|1506.34
#2014-08-19|1513.44
#2014-08-20|1499.05
#2014-08-21|1523.81
#2014-08-22|1520.54
#2014-08-25|1526.96
#2014-08-26|1512.43
#2014-08-27|1515.10
#2014-08-28|1508.67
#2014-08-29|1505.96
#2014-09-01|1498.50
#2014-09-02|1515.64
#2014-09-03|1539.67
#2014-09-04|1529.76
#2014-09-05|1523.85
#2014-09-08|1527.74
#2014-09-09|1516.56
#2014-09-10|1502.86
#2014-09-11|1509.97
#2014-09-12|1501.00
#2014-09-15|1496.32
#2014-09-16|1487.41
#2014-09-17|1479.98
#2014-09-18|1474.66
#2014-09-19|1483.98
#2014-09-22|1475.53
#2014-09-23|1476.35
#2014-09-24|1465.37
#2014-09-25|1479.09
#2014-09-26|1463.85
#2014-09-29|1451.72
#2014-09-30|1428.12
#2014-10-01|1413.68
#2014-10-02|1394.69
#2014-10-03|1381.18
#2014-10-06|1407.64
#2014-10-07|1397.76
#2014-10-08|1389.83
#2014-10-09|1385.05
#2014-10-10|1366.78
#2014-10-13|1375.04
#2014-10-14|1350.99
#2014-10-15|1361.68
#2014-10-16|1336.08
#2014-10-17|1324.35
#2014-10-20|1356.58
#2014-10-21|1347.78
#2014-10-22|1366.45
#2014-10-23|1344.33
#2014-10-24|1349.98
#2014-10-27|1344.18
#2014-10-28|1345.97
#2014-10-29|1371.91
#2014-10-30|1366.97
#2014-10-31|1430.52
#2014-11-03|1409.98
#2014-11-04|1511.48
#2014-11-05|1490.49
#2014-11-06|1466.56
#2014-11-07|1467.91
#2014-11-10|1481.79
#2014-11-11|1473.23
#2014-11-12|1489.16
#2014-11-13|1501.03
#2014-11-14|1501.82
#2014-11-17|1449.01
#2014-11-18|1460.64
#2014-11-19|1445.18
#2014-11-20|1421.56
#2014-11-21|1435.54
#2014-11-24|1431.80
#2014-11-25|1433.95
#2014-11-26|1441.19
#2014-11-27|1424.41
#2014-11-28|1430.54
#2014-12-01|1429.47
#2014-12-02|1431.43
#2014-12-03|1444.28
#2014-12-04|1460.96
#2014-12-05|1460.75
#2014-12-08|1474.95
#2014-12-09|1456.20
#2014-12-10|1440.27
#2014-12-11|1421.01
#2014-12-12|1420.62
#2014-12-15|1397.31
#2014-12-16|1380.14
#2014-12-17|1373.35
#2014-12-18|1380.31
#2014-12-19|1412.74
#2014-12-22|1417.77
#2014-12-23|1409.33
#2014-12-24|1410.91
#2014-12-25|1404.08
#2014-12-26|1414.75
#2014-12-29|1412.90
#2014-12-30|1402.55
#2014-12-31|1399.00
#2015-01-01|1399.00
#2015-01-02|1398.14
#2015-01-05|1400.06
#2015-01-06|1374.47
#2015-01-07|1361.36
#2015-01-08|1359.06
#2015-01-09|1363.88
#2015-01-12|1369.21
#2015-01-13|1361.28
#2015-01-14|1355.62
#2015-01-15|1362.34
#2015-01-16|1339.69
#2015-01-19|1329.40
#2015-01-20|1352.46
#2015-01-21|1348.46
#2015-01-22|1351.41
#2015-01-23|1362.00
#2015-01-26|1352.33
#2015-01-27|1374.43
#2015-01-28|1371.40
#2015-01-29|1356.97
#2015-01-30|1353.91
#2015-02-02|1344.53
#2015-02-03|1328.17
#2015-02-04|1355.73
#2015-02-05|1358.66
#2015-02-06|1364.36
#2015-02-09|1373.93
#2015-02-10|1369.21
#2015-02-11|1358.71
#2015-02-12|1388.14
#2015-02-13|1407.90
#2015-02-16|1428.88
#2015-02-17|1422.46
#2015-02-18|1438.16
#2015-02-19|1453.61
#2015-02-20|1464.32
#2015-02-23|1454.67
#2015-02-24|1459.18
#2015-02-25|1461.93
#2015-02-26|1476.07
#2015-02-27|1489.40
#2015-03-02|1468.84
#2015-03-03|1467.67
#2015-03-04|1454.83
#2015-03-05|1447.44
#2015-03-06|1457.86
#2015-03-09|1451.12
#2015-03-10|1447.02
#2015-03-11|1448.17
#2015-03-12|1464.49
#2015-03-13|1476.16
#2015-03-16|1474.94
#2015-03-17|1490.81
#2015-03-18|1507.34
#2015-03-19|1498.25
#2015-03-20|1512.05
#2015-03-23|1533.49
#2015-03-24|1523.66
#2015-03-25|1528.14
#2015-03-26|1506.64
#2015-03-27|1508.59
#2015-03-30|1538.87
#2015-03-31|1534.27
#2015-04-01|1530.27
#2015-04-02|1549.07
#2015-04-03|1566.84
#2015-04-06|1560.70
#2015-04-07|1563.61
#2015-04-08|1621.38
#2015-04-09|1658.30
#2015-04-10|1680.76
#2015-04-13|1767.73
#2015-04-14|1758.47
#2015-04-15|1742.32
#2015-04-16|1759.15
#2015-04-17|1745.77
#2015-04-20|1707.45
#2015-04-21|1760.08
#2015-04-22|1809.81
#2015-04-23|1822.27
#2015-04-24|1821.52
#2015-04-27|1843.91
#2015-04-28|1848.76
#2015-04-29|1849.47
#2015-04-30|1814.57
#2015-05-01|1802.10
#2015-05-04|1799.47
#2015-05-05|1795.26
#2015-05-06|1793.45
#2015-05-07|1779.27
#2015-05-08|1798.16
#2015-05-11|1821.79
#2015-05-12|1810.78
#2015-05-13|1804.05
#2015-05-14|1785.17
#2015-05-15|1826.05
#2015-05-18|1824.22
#2015-05-19|1835.82
#2015-05-20|1833.96
#2015-05-21|1791.54
#2015-05-22|1800.84
#2015-05-25|1810.56
#2015-05-26|1818.75
#2015-05-27|1801.06
#2015-05-28|1799.53
#2015-05-29|1794.37
#2015-06-01|1805.21
#2015-06-02|1782.22
#2015-06-03|1776.87
#2015-06-04|1783.40
#2015-06-05|1752.66
#2015-06-08|1761.46
#2015-06-09|1737.97
#2015-06-10|1736.43
#2015-06-11|1739.09
#2015-06-12|1756.99
#2015-06-15|1738.18
#2015-06-16|1715.55
#2015-06-17|1709.37
#2015-06-18|1704.73
#2015-06-19|1720.51
#2015-06-22|1726.56
#2015-06-23|1749.66
#2015-06-24|1751.90
#2015-06-25|1748.70
#2015-06-26|1750.20
#2015-06-29|1710.41
#2015-06-30|1715.32
#2015-07-01|1737.17
#2015-07-02|1733.29
#2015-07-03|1735.05
#2015-07-06|1660.13
#2015-07-07|1639.12
#2015-07-08|1561.34
#2015-07-09|1623.45
#2015-07-10|1631.41
#2015-07-13|1645.71
#2015-07-14|1667.18
#2015-07-15|1644.09
#2015-07-16|1656.74
#2015-07-17|1666.80
#2015-07-20|1658.00
#2015-07-21|1664.06
#2015-07-22|1634.23
#2015-07-23|1642.36
#2015-07-24|1632.05
#2015-07-27|1591.19
#2015-07-28|1589.15
#2015-07-29|1588.86
#2015-07-30|1611.97
#2015-07-31|1626.89
#2015-08-03|1609.26
#2015-08-04|1618.82
#2015-08-05|1610.80
#2015-08-06|1608.75
#2015-08-07|1626.72
#2015-08-10|1641.51
#2015-08-11|1633.36
#2015-08-12|1607.77
#2015-08-13|1595.09
#2015-08-14|1595.64
#2015-08-17|1589.83
#2015-08-18|1586.39
#2015-08-19|1568.13
#2015-08-20|1545.50
#2015-08-21|1506.50
#2015-08-24|1437.26
#2015-08-25|1405.21
#2015-08-26|1453.28
#2015-08-27|1471.82
#2015-08-28|1496.72
#2015-08-31|1480.77
#2015-09-01|1449.80
#2015-09-02|1431.50
#2015-09-03|1430.34
#2015-09-04|1413.15
#2015-09-07|1401.57
#2015-09-08|1395.21
#2015-09-09|1475.01
#2015-09-10|1460.38
#2015-09-11|1478.75
#2015-09-14|1465.32
#2015-09-15|1444.02
#2015-09-16|1449.43
#2015-09-17|1474.09
#2015-09-18|1465.74
#2015-09-21|1453.11
#2015-09-22|1457.80
#2015-09-23|1441.80
#2015-09-24|1423.73
#2015-09-25|1435.13
#2015-09-28|1438.21
#2015-09-29|1391.36
#2015-09-30|1420.93
#2015-10-01|1456.67
#2015-10-02|1472.75
#2015-10-05|1484.17
#2015-10-06|1483.25
#2015-10-07|1522.70
#2015-10-08|1519.15
#2015-10-09|1531.72
#2015-10-12|1552.00
#2015-10-13|1535.32
#2015-10-14|1520.32
#2015-10-15|1561.36
#2015-10-16|1576.47
#2015-10-19|1567.11
#2015-10-20|1559.31
#2015-10-21|1577.96
#2015-10-22|1558.98
#2015-10-23|1584.66
#2015-10-26|1589.00
#2015-10-27|1580.53
#2015-10-28|1580.64
#2015-10-29|1561.15
#2015-10-30|1561.09
#2015-11-02|1536.71
#2015-11-03|1539.30
#2015-11-04|1559.23
#2015-11-05|1571.74
#2015-11-06|1561.58
#2015-11-09|1578.35
#2015-11-10|1570.67
#2015-11-11|1568.35
#2015-11-12|1568.31
#2015-11-13|1550.34
#2015-11-16|1528.88
#2015-11-17|1539.16
#2015-11-18|1534.24
#2015-11-19|1554.73
#2015-11-20|1557.36
#2015-11-23|1548.59
#2015-11-24|1559.93
#2015-11-25|1538.58
#2015-11-26|1543.59
#2015-11-27|1522.89
#2015-11-30|1499.19
#2015-12-01|1520.57
#2015-12-02|1522.81
#2015-12-03|1523.15
#2015-12-04|1503.51
#2015-12-07|1504.99
#2015-12-08|1500.34
#2015-12-09|1497.50
#2015-12-10|1485.86
#2015-12-11|1483.83
#2015-12-14|1474.55
#2015-12-15|1459.45
#2015-12-16|1497.42
#2015-12-17|1504.27
#2015-12-18|1486.59
#2015-12-21|1491.72
#2015-12-22|1489.75
#2015-12-23|1495.16
#2015-12-24|1492.55
#2015-12-25|1486.76
#2015-12-28|1493.98
#2015-12-29|1493.13
#2015-12-30|1487.50
#2015-12-31|1488.88
#2016-01-01|1488.88
#2016-01-04|1452.40
#2016-01-05|1449.89
#2016-01-06|1442.69
#2016-01-07|1402.05
#2016-01-08|1400.04
#2016-01-11|1386.37
#2016-01-12|1346.29
#2016-01-13|1376.13
#2016-01-14|1354.80
#2016-01-15|1341.22
#2016-01-18|1318.32
#2016-01-19|1330.15
#2016-01-20|1285.85
#2016-01-21|1236.16
#2016-01-22|1292.02
#2016-01-25|1320.38
#2016-01-26|1281.17
#2016-01-27|1309.36
#2016-01-28|1302.80
#2016-01-29|1352.77
#2016-02-01|1395.12
#2016-02-02|1382.75
#2016-02-03|1340.81
#2016-02-04|1343.24
#2016-02-05|1327.40
#2016-02-08|1330.25
#2016-02-09|1280.52
#2016-02-10|1249.54
#2016-02-11|1250.28
#2016-02-12|1171.28
#2016-02-15|1242.87
#2016-02-16|1266.66
#2016-02-17|1252.06
#2016-02-18|1281.42
#2016-02-19|1276.53
#2016-02-22|1287.60
#2016-02-23|1283.77
#2016-02-24|1286.33
#2016-02-25|1290.82
#2016-02-26|1293.64
#2016-02-29|1283.65
#2016-03-01|1288.40
#2016-03-02|1335.03
#2016-03-03|1357.30
#2016-03-04|1373.14
#2016-03-07|1371.05
#2016-03-08|1364.65
#2016-03-09|1339.31
#2016-03-10|1353.40
#2016-03-11|1367.18
#2016-03-14|1382.21
#2016-03-15|1375.67
#2016-03-16|1360.14
#2016-03-17|1389.95
#2016-03-18|1388.53
#2016-03-21|1401.16
#2016-03-22|1419.08
#2016-03-23|1400.71
#2016-03-24|1385.91
#2016-03-25|1395.10
#2016-03-28|1392.91
#2016-03-29|1409.62
#2016-03-30|1415.89
#2016-03-31|1410.11
#2016-04-01|1370.12
#2016-04-04|1372.05
#2016-04-05|1346.35
#2016-04-06|1349.48
#2016-04-07|1374.02
#2016-04-08|1381.22
#2016-04-11|1377.42
#2016-04-12|1401.68
#2016-04-13|1427.54
#2016-04-14|1455.42
#2016-04-15|1448.26
#2016-04-18|1410.03
#2016-04-19|1442.46
#2016-04-20|1451.76
#2016-04-21|1484.30
#2016-04-22|1490.48
#2016-04-25|1479.54
#2016-04-26|1464.46
#2016-04-27|1463.08
#2016-04-28|1429.20
#2016-04-29|1437.59
#2016-05-02|1405.45
#2016-05-03|1397.40
#2016-05-04|1386.34
#2016-05-05|1383.97
#2016-05-06|1373.20
#2016-05-09|1365.12
#2016-05-10|1389.41
#2016-05-11|1382.54
#2016-05-12|1380.76
#2016-05-13|1351.57
#2016-05-16|1355.47
#2016-05-17|1371.08
#2016-05-18|1357.10
#2016-05-19|1349.17
#2016-05-20|1351.07
#2016-05-23|1357.87
#2016-05-24|1341.87
#2016-05-25|1352.74
#2016-05-26|1345.20
#2016-05-27|1355.12
#2016-05-30|1350.14
#2016-05-31|1373.26
#2016-06-01|1369.11
#2016-06-02|1357.76
#2016-06-03|1371.92
#2016-06-06|1354.80
#2016-06-07|1367.25
#2016-06-08|1371.81
#2016-06-09|1361.31
#2016-06-10|1341.14
#2016-06-13|1301.66
#2016-06-14|1294.25
#2016-06-15|1297.45
#2016-06-16|1277.87
#2016-06-17|1284.96
#2016-06-20|1318.98
#2016-06-21|1326.35
#2016-06-22|1328.68
#2016-06-23|1335.11
#2016-06-24|1273.61
#2016-06-27|1259.57
#2016-06-28|1242.23
#2016-06-29|1269.57
#2016-06-30|1281.66
#2016-07-01|1292.79
#2016-07-04|1300.41
#2016-07-05|1300.18
#2016-07-06|1267.41
#2016-07-07|1267.12
#2016-07-08|1257.74
#2016-07-11|1286.52
#2016-07-12|1314.60
#2016-07-13|1335.51
#2016-07-14|1333.97
#2016-07-15|1351.62
#2016-07-18|1353.68
#2016-07-19|1346.81
#2016-07-20|1342.35
#2016-07-21|1362.91
#2016-07-22|1356.08
#2016-07-25|1362.17
#2016-07-26|1352.80
#2016-07-27|1360.70
#2016-07-28|1351.70
#2016-07-29|1395.25
#2016-08-01|1387.56
#2016-08-02|1376.20
#2016-08-03|1338.20
#2016-08-04|1371.33
#2016-08-05|1377.01
#2016-08-08|1400.13
#2016-08-09|1415.39
#2016-08-10|1412.84
#2016-08-11|1420.85
#2016-08-12|1435.49
#2016-08-15|1437.68
#2016-08-16|1428.85
#2016-08-17|1430.66
#2016-08-18|1421.01
#2016-08-19|1418.74
#2016-08-22|1420.86
#2016-08-23|1409.82
#2016-08-24|1408.72
#2016-08-25|1411.75
#2016-08-26|1396.67
#2016-08-29|1404.61
#2016-08-30|1407.26
#2016-08-31|1418.26
#2016-09-01|1432.09
#2016-09-02|1433.72
#2016-09-05|1446.00
#2016-09-06|1467.28
#2016-09-07|1464.48
#2016-09-08|1461.71
#2016-09-09|1471.53
#2016-09-12|1440.20
#2016-09-13|1426.19
#2016-09-14|1419.47
#2016-09-15|1413.01
#2016-09-16|1421.54
#2016-09-19|1426.99
#2016-09-20|1430.99
#2016-09-21|1476.36
#2016-09-22|1477.09
#2016-09-23|1458.25
#2016-09-26|1449.03
#2016-09-27|1458.64
#2016-09-28|1439.53
#2016-09-29|1452.38
#2016-09-30|1428.16
#2016-10-03|1432.87
#2016-10-04|1431.14
#2016-10-05|1429.36
#2016-10-06|1433.03
#2016-10-07|1435.88
#2016-10-10|1433.09
#2016-10-11|1422.39
#2016-10-12|1407.47
#2016-10-13|1400.82
#2016-10-14|1407.73
#2016-10-17|1409.11
#2016-10-18|1418.00
#2016-10-19|1428.97
#2016-10-20|1436.52
#2016-10-21|1429.41
#2016-10-24|1427.53
#2016-10-25|1435.10
#2016-10-26|1435.15
#2016-10-27|1449.10
#2016-10-28|1465.06
#2016-10-31|1468.98
#2016-11-01|1471.05
#2016-11-02|1457.00
#2016-11-03|1455.16
#2016-11-04|1441.28
#2016-11-07|1441.49
#2016-11-08|1443.45
#2016-11-09|1392.68
#2016-11-10|1452.70
#2016-11-11|1469.44
#2016-11-14|1477.88
#2016-11-15|1473.71
#2016-11-16|1482.63
#2016-11-17|1476.60
#2016-11-18|1468.39
#2016-11-21|1471.54
#2016-11-22|1472.59
#2016-11-23|1458.79
#2016-11-24|1466.10
#2016-11-25|1467.43
#2016-11-28|1480.17
#2016-11-29|1466.65
#2016-11-30|1461.10
#2016-12-01|1475.56
#2016-12-02|1495.07
#2016-12-05|1469.00
#2016-12-06|1490.37
#2016-12-07|1508.27
#2016-12-08|1536.38
#2016-12-09|1541.20
#2016-12-12|1528.04
#2016-12-13|1526.74
#2016-12-14|1528.74
#2016-12-15|1491.63
#2016-12-16|1491.58
#2016-12-19|1489.71
#2016-12-20|1475.84
#2016-12-21|1472.42
#2016-12-22|1467.17
#2016-12-23|1467.50
#2016-12-26|1462.30
#2016-12-27|1459.67
#2016-12-28|1456.64
#2016-12-29|1450.93
#2016-12-30|1451.37
#2017-01-02|1451.37
#2017-01-03|1442.76
#2017-01-04|1479.87
#2017-01-05|1502.75
#2017-01-06|1485.25
#2017-01-09|1483.33
#2017-01-10|1484.64
#2017-01-11|1483.14
#2017-01-12|1498.30
#2017-01-13|1499.96
#2017-01-16|1490.16
#2017-01-17|1487.93
#2017-01-18|1499.90
#2017-01-19|1488.80
#2017-01-20|1488.08
#2017-01-23|1486.52
#2017-01-24|1469.14
#2017-01-25|1472.34
#2017-01-26|1497.73
#2017-01-27|1493.03
#2017-01-30|1503.01
#2017-01-31|1500.48
#2017-02-01|1501.49
#2017-02-02|1496.38
#2017-02-03|1495.30
#2017-02-06|1506.65
#2017-02-07|1505.42
#2017-02-08|1526.21
#2017-02-09|1513.69
#2017-02-10|1531.99
#2017-02-13|1536.27
#2017-02-14|1524.89
#2017-02-15|1541.31
#2017-02-16|1552.96
#2017-02-17|1549.23
#2017-02-20|1548.51
#2017-02-21|1552.02
#2017-02-22|1556.20
#2017-02-23|1556.55
#2017-02-24|1554.01
#2017-02-27|1536.52
#2017-02-28|1539.55
#2017-03-01|1532.13
#2017-03-02|1539.58
#2017-03-03|1525.14
#2017-03-06|1526.63
#2017-03-07|1526.38
#2017-03-08|1510.26
#2017-03-09|1509.98
#2017-03-10|1528.44
#2017-03-13|1536.82
#2017-03-14|1535.14
#2017-03-15|1540.51
#2017-03-16|1572.24
#2017-03-17|1570.22
#2017-03-20|1576.87
#2017-03-21|1569.67
#2017-03-22|1540.23
#2017-03-23|1541.67
#2017-03-24|1552.10
#2017-03-27|1529.94
#2017-03-28|1548.30
#2017-03-29|1542.64
#2017-03-30|1526.79
#2017-03-31|1517.68
#2017-04-03|1525.72
#2017-04-04|1516.84
#2017-04-05|1506.00
#2017-04-06|1488.68
#2017-04-07|1502.50
#2017-04-10|1505.61
#2017-04-11|1508.71
#2017-04-12|1496.93
#2017-04-13|1496.03
#2017-04-14|1494.46
#2017-04-17|1512.54
#2017-04-18|1513.42
#2017-04-19|1508.43
#2017-04-20|1511.68
#2017-04-21|1521.30
#2017-04-24|1520.66
#2017-04-25|1534.22
#2017-04-26|1546.19
#2017-04-27|1544.95
#2017-04-28|1519.60
#2017-05-01|1518.03
#2017-05-02|1531.50
#2017-05-03|1529.84
#2017-05-04|1525.73
#2017-05-05|1523.89
#2017-05-08|1550.89
#2017-05-09|1542.77
#2017-05-10|1538.01
#2017-05-11|1549.70
#2017-05-12|1548.06
#2017-05-15|1551.48
#2017-05-16|1558.95
#2017-05-17|1564.00
#2017-05-18|1541.56
#2017-05-19|1549.12
#2017-05-22|1567.55
#2017-05-23|1566.00
#2017-05-24|1567.32
#2017-05-25|1580.72
#2017-05-26|1581.52
#2017-05-29|1572.36
#2017-05-30|1579.02
#2017-05-31|1573.20
#2017-06-01|1576.47
#2017-06-02|1629.36
#2017-06-05|1616.59
#2017-06-06|1617.88
#2017-06-07|1626.28
#2017-06-08|1617.67
#2017-06-09|1620.61
#2017-06-12|1613.24
#2017-06-13|1620.72
#2017-06-14|1627.64
#2017-06-15|1597.96
#2017-06-16|1610.23
#2017-06-19|1616.74
#2017-06-20|1613.81
#2017-06-21|1603.17
#2017-06-22|1606.32
#2017-06-23|1616.64
#2017-06-26|1613.44
#2017-06-27|1606.79
#2017-06-28|1605.80
#2017-06-29|1628.60
#2017-06-30|1611.36
#2017-07-03|1607.40
#2017-07-04|1604.50
#2017-07-05|1611.02
#2017-07-06|1607.29
#2017-07-07|1586.25
#2017-07-10|1592.30
#2017-07-11|1600.23
#2017-07-12|1604.50
#2017-07-13|1610.94
#2017-07-14|1622.50
#2017-07-17|1625.55
#2017-07-18|1632.97
#2017-07-19|1630.92
#2017-07-20|1655.90
#2017-07-21|1660.65
#2017-07-24|1655.20
#2017-07-25|1647.96
#2017-07-26|1646.34
#2017-07-27|1660.51
#2017-07-28|1645.04
#2017-07-31|1654.28
#2017-08-01|1675.85
#2017-08-02|1675.89
#2017-08-03|1667.55
#2017-08-04|1663.88
#2017-08-07|1670.92
#2017-08-08|1673.50
#2017-08-09|1663.81
#2017-08-10|1645.83
#2017-08-11|1634.05
#2017-08-14|1623.89
#2017-08-15|1624.17
#2017-08-16|1620.90
#2017-08-17|1624.57
#2017-08-18|1615.69
#2017-08-21|1606.67
#2017-08-22|1605.52
#2017-08-23|1608.19
#2017-08-24|1595.00
#2017-08-25|1609.62
#2017-08-28|1615.08
#2017-08-29|1607.26
#2017-08-30|1599.23
#2017-08-31|1603.77
#2017-09-01|1603.26
#2017-09-04|1590.43
#2017-09-05|1581.52
#2017-09-06|1566.97
#2017-09-07|1579.81
#2017-09-08|1575.78
#2017-09-11|1580.36
#2017-09-12|1587.29
#2017-09-13|1585.68
#2017-09-14|1585.14
#2017-09-15|1591.14
#2017-09-18|1607.37
#2017-09-19|1629.00
#2017-09-20|1637.66
#2017-09-21|1624.23
#2017-09-22|1623.78
#2017-09-25|1621.44
#2017-09-26|1615.19
#2017-09-27|1610.46
#2017-09-28|1611.38
#2017-09-29|1620.24
#2017-10-02|1620.31
#2017-10-03|1632.80
#2017-10-04|1638.37
#2017-10-05|1637.57
#2017-10-06|1645.05
#2017-10-09|1652.38
#2017-10-10|1664.42
#2017-10-11|1654.23
#2017-10-12|1676.02
#2017-10-13|1695.35
#2017-10-16|1717.16
#2017-10-17|1701.24
#2017-10-18|1691.89
#2017-10-19|1689.19
#2017-10-20|1679.23
#2017-10-23|1679.70
#2017-10-24|1673.24
#2017-10-25|1674.80
#2017-10-26|1682.34
#2017-10-27|1688.83
#2017-10-30|1688.78
#2017-10-31|1682.85
#2017-11-01|1702.77
#2017-11-02|1709.44
#2017-11-03|1707.24
#2017-11-06|1698.86
#2017-11-07|1720.27
#2017-11-08|1721.23
#2017-11-09|1731.66
#2017-11-10|1718.21
#2017-11-13|1707.53
#2017-11-14|1707.11
#2017-11-15|1679.97
#2017-11-16|1693.81
#2017-11-17|1698.59
#2017-11-20|1686.54
#2017-11-21|1713.19
#2017-11-22|1751.52
#2017-11-23|1747.46
#2017-11-24|1742.47
#2017-11-27|1733.32
#2017-11-28|1725.88
#2017-11-29|1739.57
#2017-11-30|1751.46
#2017-12-01|1740.67
#2017-12-04|1736.72
#2017-12-05|1738.76
#2017-12-06|1703.92
#2017-12-07|1708.06
#2017-12-08|1714.26
#2017-12-11|1727.84
#2017-12-12|1725.87
#2017-12-13|1745.62
#2017-12-14|1743.68
#2017-12-15|1729.17
#2017-12-18|1747.91
#2017-12-19|1747.50
#2017-12-20|1740.84
#2017-12-21|1741.85
#2017-12-22|1747.58
#2017-12-25|1741.40
#2017-12-26|1741.15
#2017-12-27|1747.21
#2017-12-28|1747.71
#2017-12-29|1750.93
#2018-01-01|1750.93
#2018-01-02|1773.02
#2018-01-03|1769.37
#2018-01-04|1814.54
#2018-01-05|1825.76
#2018-01-08|1847.70
#2018-01-09|1872.72
#2018-01-10|1895.65
#2018-01-11|1893.76
#2018-01-12|1913.45
#2018-01-15|1931.75
#2018-01-16|1954.05
#2018-01-17|1964.01
#2018-01-18|1963.91
#2018-01-19|1977.59
#2018-01-22|1998.81
#2018-01-23|2040.49
#2018-01-24|2044.09
#2018-01-25|2029.19
#2018-01-26|2035.73
#2018-01-29|2027.39
#2018-01-30|1995.42
#2018-01-31|1991.63
#2018-02-01|2006.63
#2018-02-02|1978.82
#2018-02-05|1942.63
#2018-02-06|1857.20
#2018-02-07|1851.33
#2018-02-08|1863.25
#2018-02-09|1814.85
#2018-02-12|1823.47
#2018-02-13|1835.70
#2018-02-14|1846.39
#2018-02-15|1881.35
#2018-02-16|1896.66
#2018-02-19|1928.09
#2018-02-20|1910.55
#2018-02-21|1908.51
#2018-02-22|1889.55
#2018-02-23|1924.98
#2018-02-26|1941.07
#2018-02-27|1933.03
#2018-02-28|1908.42
#2018-03-01|1900.31
#2018-03-02|1887.03
#2018-03-05|1854.47
#2018-03-06|1871.78
#2018-03-07|1868.75
#2018-03-08|1875.06
#2018-03-09|1872.77
#2018-03-12|1919.85
#2018-03-13|1926.08
#2018-03-14|1916.39
#2018-03-15|1913.68
#2018-03-16|1901.68
#2018-03-19|1877.99
#2018-03-20|1878.39
#2018-03-21|1869.39
#2018-03-22|1882.87
#2018-03-23|1820.06
#2018-03-26|1827.77
#2018-03-27|1857.32
#2018-03-28|1827.93
#2018-03-29|1836.04
#2018-03-30|1840.55
#2018-04-02|1835.76
#2018-04-03|1819.60
#2018-04-04|1816.36
#2018-04-05|1816.86
#2018-04-06|1818.48
#2018-04-09|1829.97
#2018-04-10|1837.46
#2018-04-11|1852.00
#2018-04-12|1839.75
#2018-04-13|1852.71
#2018-04-16|1844.26
#2018-04-17|1831.04
#2018-04-18|1847.94
#2018-04-19|1854.02
#2018-04-20|1853.70
#2018-04-23|1848.90
#2018-04-24|1863.75
#2018-04-25|1853.95
#2018-04-26|1843.01
#2018-04-27|1857.73
#2018-04-30|1866.04
#2018-05-01|1858.52
#2018-05-02|1868.20
#2018-05-03|1873.98
#2018-05-04|1869.69
#2018-05-07|1855.13
#2018-05-08|1867.21
#2018-05-09|1856.72
#2018-05-10|1870.76
#2018-05-11|1893.07
#2018-05-14|1905.83
#2018-05-15|1874.32
#2018-05-16|1870.53
#2018-05-17|1864.48
#2018-05-18|1871.05
#2018-05-21|1861.73
#2018-05-22|1858.10
#2018-05-23|1857.74
#2018-05-24|1854.55
#2018-05-25|1844.96
#2018-05-28|1852.20
#2018-05-29|1835.47
#2018-05-30|1798.63
#2018-05-31|1807.96
#2018-06-01|1796.14
#2018-06-04|1817.37
#2018-06-05|1811.54
#2018-06-06|1809.43
#2018-06-07|1836.43
#2018-06-08|1824.11
#2018-06-11|1823.21
#2018-06-12|1820.88
#2018-06-13|1822.95
#2018-06-14|1807.27
#2018-06-15|1798.75
#2018-06-18|1781.29
#2018-06-19|1747.29
#2018-06-20|1760.05
#2018-06-21|1740.69
#2018-06-22|1734.72
#2018-06-25|1724.86
#2018-06-26|1721.22
#2018-06-27|1701.37
#2018-06-28|1693.56
#2018-06-29|1701.20
#2018-07-02|1674.35
#2018-07-03|1669.96
#2018-07-04|1660.81
#2018-07-05|1642.35
#2018-07-06|1656.86
#2018-07-09|1680.82
#2018-07-10|1682.17
#2018-07-11|1661.58
#2018-07-12|1653.53
#2018-07-13|1670.65
#2018-07-16|1667.12
#2018-07-17|1674.36
#2018-07-18|1676.94
#2018-07-19|1670.54
#2018-07-20|1678.58
#2018-07-23|1692.61
#2018-07-24|1710.29
#2018-07-25|1717.71
#2018-07-26|1725.51
#2018-07-27|1711.06
#2018-07-30|1706.74
#2018-07-31|1667.12
#2018-08-01|1654.93
#2018-08-02|1639.90
#2018-08-03|1631.79
#2018-08-06|1629.31
#2018-08-07|1641.45
#2018-08-08|1653.28
#2018-08-09|1651.50
#2018-08-10|1636.61
#2018-08-13|1603.17
#2018-08-14|1612.29
#2018-08-15|1599.37
#2018-08-16|1590.20
#2018-08-17|1606.85
#2018-08-20|1611.36
#2018-08-21|1621.01
#2018-08-22|1634.29
#2018-08-23|1626.90
#2018-08-24|1631.31
#2018-08-27|1655.31
#2018-08-28|1664.41
#2018-08-29|1665.95
#2018-08-30|1663.05
#2018-08-31|1656.75
#2018-09-03|1644.62
#2018-09-04|1649.19
#2018-09-05|1627.76
#2018-09-06|1613.57
#2018-09-07|1609.35
#2018-09-10|1606.13
#2018-09-11|1606.26
#2018-09-12|1602.47
#2018-09-13|1619.88
#2018-09-14|1642.57
#2018-09-17|1634.77
#2018-09-18|1655.60
#2018-09-19|1679.56
#2018-09-20|1690.56
#2018-09-21|1722.20
#2018-09-24|1714.72
#2018-09-25|1716.16
#2018-09-26|1714.59
#2018-09-27|1702.88
#2018-09-28|1704.85
#2018-10-01|1701.94
#2018-10-02|1686.36
#2018-10-03|1664.04
#2018-10-04|1665.11
#2018-10-05|1675.44
#2018-10-08|1675.81
#2018-10-09|1662.58
#2018-10-10|1669.66
#2018-10-11|1602.72
#2018-10-12|1613.52
#2018-10-15|1597.29
#2018-10-16|1598.52
#2018-10-17|1627.94
#2018-10-18|1629.52
#2018-10-19|1625.32
#2018-10-22|1644.96
#2018-10-23|1606.05
#2018-10-24|1608.27
#2018-10-25|1569.47
#2018-10-26|1571.47
#2018-10-29|1559.93
#2018-10-30|1576.62
#2018-10-31|1602.55
#2018-11-01|1611.26
#2018-11-02|1653.75
#2018-11-05|1625.87
#2018-11-06|1640.57
#2018-11-07|1636.28
#2018-11-08|1657.38
#2018-11-09|1641.52
#2018-11-12|1641.46
#2018-11-13|1620.43
#2018-11-14|1620.62
#2018-11-15|1625.74
#2018-11-16|1623.47
#2018-11-19|1623.24
#2018-11-20|1608.47
#2018-11-21|1592.13
#2018-11-22|1604.88
#2018-11-23|1605.79
#2018-11-26|1607.47
#2018-11-27|1611.54
#2018-11-28|1614.50
#2018-11-29|1627.01
#2018-11-30|1619.69
#2018-12-03|1653.58
#2018-12-04|1635.35
#2018-12-05|1611.10
#2018-12-06|1583.01
#2018-12-07|1582.88
#2018-12-10|1551.41
#2018-12-11|1535.39
#2018-12-12|1563.61
#2018-12-13|1574.44
#2018-12-14|1552.60
#2018-12-17|1553.51
#2018-12-18|1530.02
#2018-12-19|1530.71
#2018-12-20|1492.69
#2018-12-21|1475.63
#2018-12-24|1478.88
#2018-12-25|1444.71
#2018-12-26|1455.01
#2018-12-27|1486.41
#2018-12-28|1489.04
#2018-12-31|1497.74
#2019-01-01|1497.74
#2019-01-02|1487.76
#2019-01-03|1497.37
#2019-01-04|1502.86
#2019-01-07|1535.98
#2019-01-08|1541.21
#2019-01-09|1557.24
#2019-01-10|1554.83
#2019-01-11|1557.65
#2019-01-14|1553.05
#2019-01-15|1576.27
#2019-01-16|1571.29
#2019-01-17|1586.61
#2019-01-18|1594.17
#2019-01-21|1601.30
#2019-01-22|1591.50
#2019-01-23|1582.01
#2019-01-24|1598.80
#2019-01-25|1610.87
#2019-01-28|1605.12
#2019-01-29|1595.41
#2019-01-30|1571.26
#2019-01-31|1598.40
#2019-02-01|1582.96
#2019-02-04|1589.11
#2019-02-05|1592.94
#2019-02-06|1595.78
#2019-02-07|1587.68
#2019-02-08|1559.41
#2019-02-11|1555.39
#2019-02-12|1590.28
#2019-02-13|1610.14
#2019-02-14|1611.17
#2019-02-15|1590.15
#2019-02-18|1616.05
#2019-02-19|1629.17
#2019-02-20|1630.76
#2019-02-21|1634.25
#2019-02-22|1630.56
#2019-02-25|1651.62
#2019-02-26|1642.47
#2019-02-27|1642.25
#2019-02-28|1628.77
#2019-03-01|1639.34
#2019-03-04|1656.38
#2019-03-05|1644.48
#2019-03-06|1643.85
#2019-03-07|1620.18
#2019-03-08|1586.29
#2019-03-11|1594.40
#2019-03-12|1623.79
#2019-03-13|1603.93
#2019-03-14|1600.26
#2019-03-15|1616.45
#2019-03-18|1641.51
#2019-03-19|1641.51
#2019-03-20|1631.65
#2019-03-21|1634.11
#2019-03-22|1647.01
#2019-03-25|1607.59
#2019-03-26|1629.73
#2019-03-27|1631.52
#2019-03-28|1609.10
#2019-03-29|1623.60
#2019-04-01|1641.94
#2019-04-02|1646.77
#2019-04-03|1659.98
#2019-04-04|1654.24
#2019-04-05|1651.43
#2019-04-08|1658.58
#2019-04-09|1649.72
#2019-04-10|1642.55
#2019-04-11|1627.18
#2019-04-12|1625.05
#2019-04-15|1639.80
#2019-04-16|1643.63
#2019-04-17|1653.75
#2019-04-18|1639.77
#2019-04-19|1637.34
#2019-04-22|1627.66
#2019-04-23|1632.39
#2019-04-24|1612.11
#2019-04-25|1610.96
#2019-04-26|1614.73
#2019-04-29|1619.50
#2019-04-30|1616.72
#2019-05-01|1618.42
#2019-05-02|1625.45
#2019-05-03|1628.32
#2019-05-06|1609.86
#2019-05-07|1600.22
#2019-05-08|1583.71
#2019-05-09|1557.78
#2019-05-10|1562.41
#2019-05-13|1544.82
#2019-05-14|1529.94
#2019-05-15|1536.00
#2019-05-16|1523.77
#2019-05-17|1521.31
#2019-05-20|1520.57
#2019-05-21|1518.42
#2019-05-22|1526.84
#2019-05-23|1523.10
#2019-05-24|1532.28
#2019-05-27|1539.44
#2019-05-28|1549.24
#2019-05-29|1539.16
#2019-05-30|1534.18
#2019-05-31|1525.65
#2019-06-03|1505.54
#2019-06-04|1506.68
#2019-06-05|1537.85
#2019-06-06|1534.85
#2019-06-07|1544.62
#2019-06-10|1562.11
#2019-06-11|1586.10
#2019-06-12|1572.98
#2019-06-13|1567.57
#2019-06-14|1566.31
#2019-06-17|1567.04
#2019-06-18|1575.01
#2019-06-19|1619.73
#2019-06-20|1640.09
#2019-06-21|1632.04
#2019-06-24|1639.80
#2019-06-25|1623.58
#2019-06-26|1617.17
#2019-06-27|1638.13
#2019-06-28|1632.94
#2019-07-01|1644.45
#2019-07-02|1654.99
#2019-07-03|1644.04
#2019-07-04|1651.87
#2019-07-05|1644.31
#2019-07-08|1624.38
#2019-07-09|1618.22
#2019-07-10|1619.82
#2019-07-11|1634.50
#2019-07-12|1634.36
#2019-07-15|1627.36
#2019-07-16|1630.54
#2019-07-17|1628.67
#2019-07-18|1606.53
#2019-07-19|1633.32
#2019-07-22|1612.53
#2019-07-23|1614.51
#2019-07-24|1611.99
#2019-07-25|1611.13
#2019-07-26|1605.14
#2019-07-29|1587.29
#2019-07-30|1578.44
#2019-07-31|1573.60
#2019-08-01|1590.21
#2019-08-02|1570.83
#2019-08-05|1530.42
#2019-08-06|1524.02
#2019-08-07|1533.13
#2019-08-08|1525.91
#2019-08-09|1523.74
#2019-08-12|1520.98
#2019-08-13|1481.04
#2019-08-14|1501.76
#2019-08-15|1493.48
#2019-08-16|1510.83
#2019-08-19|1534.90
#2019-08-20|1545.04
#2019-08-21|1542.84
#2019-08-22|1539.70
#2019-08-23|1552.85
#2019-08-26|1522.76
#2019-08-27|1527.91
#2019-08-28|1531.95
#2019-08-29|1529.78
#2019-08-30|1556.16
#2019-09-02|1551.99
#2019-09-03|1564.98
#2019-09-04|1582.82
#2019-09-05|1590.28
#2019-09-06|1596.29
#2019-09-09|1609.22
#2019-09-10|1623.39
#2019-09-11|1647.85
#2019-09-12|1636.46
#2019-09-13|1639.15
#2019-09-16|1635.68
#2019-09-17|1639.50
#2019-09-18|1627.83
#2019-09-19|1628.83
#2019-09-20|1632.10
#2019-09-23|1626.94
#2019-09-24|1621.73
#2019-09-25|1599.80
#2019-09-26|1615.39
#2019-09-27|1597.29
#2019-09-30|1593.82
#2019-10-01|1613.06
#2019-10-02|1607.91
#2019-10-03|1591.52
#2019-10-04|1586.54
#2019-10-07|1585.53
#2019-10-08|1600.37
#2019-10-09|1590.07
#2019-10-10|1592.82
#2019-10-11|1611.15
#2019-10-14|1614.63
#2019-10-15|1622.04
#2019-10-16|1621.03
#2019-10-17|1614.14
#2019-10-18|1616.87
#2019-10-21|1637.70
#2019-10-22|1639.04
#2019-10-23|1649.46
#2019-10-24|1644.68
#2019-10-25|1646.87
#2019-10-28|1645.31
#2019-10-29|1664.12
#2019-10-30|1663.05
#2019-10-31|1670.34
#2019-11-01|1687.35
#2019-11-04|1694.53
#2019-11-05|1705.02
#2019-11-06|1708.66
#2019-11-07|1716.62
#2019-11-08|1721.65
#2019-11-11|1708.87
#2019-11-12|1717.09
#2019-11-13|1701.86
#2019-11-14|1695.58
#2019-11-15|1710.69
#2019-11-18|1715.94
#2019-11-19|1734.75
#2019-11-20|1735.05
#2019-11-21|1727.29
#2019-11-22|1734.37
#2019-11-25|1750.57
#2019-11-26|1743.07
#2019-11-27|1742.21
#2019-11-28|1743.36
#2019-11-29|1736.46
#2019-12-02|1746.65
#2019-12-03|1741.95
#2019-12-04|1728.57
#2019-12-05|1741.66
#2019-12-06|1755.30
#2019-12-09|1756.51
#2019-12-10|1755.41
#2019-12-11|1755.28
#2019-12-12|1754.50
#2019-12-13|1779.38
#2019-12-16|1769.36
#2019-12-17|1786.18
#2019-12-18|1787.75
#2019-12-19|1778.15
#2019-12-20|1784.69
#2019-12-23|1777.67
#2019-12-24|1769.32
#2019-12-25|1763.02
#2019-12-26|1768.32
#2019-12-27|1781.73
#2019-12-30|1782.69
#2019-12-31|1780.27
#2020-01-01|1780.27
#2020-01-02|1793.98
#2020-01-03|1805.94
#2020-01-06|1790.41
#2020-01-07|1816.51
#2020-01-08|1795.51
#2020-01-09|1823.40
#2020-01-10|1832.72
#2020-01-13|1838.17
#2020-01-14|1834.66
#2020-01-15|1830.14
#2020-01-16|1820.52
#2020-01-17|1831.53
#2020-01-20|1838.78
#2020-01-21|1819.07
#2020-01-22|1837.83
#2020-01-23|1829.06
#2020-01-24|1822.76
#2020-01-27|1816.00
#2020-01-28|1804.13
#2020-01-29|1794.99
#2020-01-30|1782.55
#2020-01-31|1776.62
#2020-02-03|1759.14
#2020-02-04|1779.15
#2020-02-05|1785.26
#2020-02-06|1823.75
#2020-02-07|1815.42
#2020-02-10|1808.29
#2020-02-11|1813.59
#2020-02-12|1825.72
#2020-02-13|1819.43
#2020-02-14|1810.88
#2020-02-17|1803.27
#2020-02-18|1783.63
#2020-02-19|1774.79
#2020-02-20|1769.41
#2020-02-21|1756.33
#2020-02-24|1747.10
#2020-02-25|1713.21
#2020-02-26|1696.85
#2020-02-27|1667.00
#2020-02-28|1631.58
#2020-03-02|1652.41
#2020-03-03|1642.44
#2020-03-04|1650.37
#2020-03-05|1675.46
#2020-03-06|1632.49
#2020-03-09|1560.61
#2020-03-10|1579.25
#2020-03-11|1548.40
#2020-03-12|1470.17
#2020-03-13|1404.66
#2020-03-16|1387.79
#2020-03-17|1389.97
#2020-03-18|1348.94
#2020-03-19|1284.83
#2020-03-20|1296.19
#2020-03-23|1281.08
#2020-03-24|1350.83
#2020-03-25|1439.62
#2020-03-26|1437.01
#2020-03-27|1488.15
#2020-03-30|1476.32
#2020-03-31|1457.35
#2020-04-01|1416.49
#2020-04-02|1387.29
#2020-04-03|1380.01
#2020-04-06|1417.87
#2020-04-07|1452.04
#2020-04-08|1471.93
#2020-04-09|1479.85
#2020-04-10|1493.25
#2020-04-13|1478.69
#2020-04-14|1496.75
#2020-04-15|1476.98
#2020-04-16|1459.80
#2020-04-17|1478.41
#2020-04-20|1480.08
#2020-04-21|1465.63
#2020-04-22|1461.82
#2020-04-23|1478.17
#2020-04-24|1464.12
#2020-04-27|1494.11
#2020-04-28|1513.39
#2020-04-29|1524.17
#2020-04-30|1544.02
#2020-05-01|1520.21
#2020-05-04|1504.85
#2020-05-05|1520.65
#2020-05-06|1529.87
#2020-05-07|1503.21
#2020-05-08|1529.41
#2020-05-11|1546.63
#2020-05-12|1542.85
#2020-05-13|1548.37
#2020-05-14|1513.75
#2020-05-15|1516.03
#2020-05-18|1529.53
#2020-05-19|1577.68
#2020-05-20|1589.29
#2020-05-21|1597.17
#2020-05-22|1573.39
#2020-05-25|1620.59
#2020-05-26|1642.21
#2020-05-27|1658.19
#2020-05-28|1662.33
#2020-05-29|1653.06
#2020-06-01|1690.79
#2020-06-02|1718.14
#2020-06-03|1729.31
#2020-06-04|1721.21
#2020-06-05|1735.57
#2020-06-08|1775.83
#2020-06-09|1779.18
#2020-06-10|1795.82
#2020-06-11|1760.20
#2020-06-12|1736.80
#2020-06-15|1672.02
#2020-06-16|1736.30
#2020-06-17|1724.72
#2020-06-18|1734.78
#2020-06-19|1743.36
#2020-06-22|1758.54
#2020-06-23|1786.10
#2020-06-24|1772.76
#2020-06-25|1747.51
#2020-06-26|1770.40
#2020-06-29|1741.18
#2020-06-30|1761.88
#2020-07-01|1756.36
#2020-07-02|1791.61
#2020-07-03|1786.66
#2020-07-06|1831.06
#2020-07-07|1819.16
#2020-07-08|1826.23
#2020-07-09|1851.02
#2020-07-10|1810.03
#2020-07-13|1823.99
#2020-07-14|1812.20
#2020-07-15|1829.76
#2020-07-16|1795.64
#2020-07-17|1815.81
#2020-07-20|1819.41
#2020-07-21|1883.81
#2020-07-22|1845.17
#2020-07-23|1869.86
#2020-07-24|1851.82
#2020-07-27|1845.09
#2020-07-28|1859.16
#2020-07-29|1847.65
#2020-07-30|1837.54
#2020-07-31|1822.25
#2020-08-03|1841.43
#2020-08-04|1886.09
#2020-08-05|1914.34
#2020-08-06|1917.91
#2020-08-07|1899.37
#2020-08-10|1895.84
#2020-08-11|1918.03
#2020-08-12|1917.97
#2020-08-13|1930.30
#2020-08-14|1923.60
#2020-08-17|1929.31
#2020-08-18|1934.44
#2020-08-19|1935.68
#2020-08-20|1910.21
#2020-08-21|1929.09
#2020-08-24|1936.93
#2020-08-25|1936.97
#2020-08-26|1950.50
#2020-08-27|1929.97
#2020-08-28|1945.44
#2020-08-31|1965.21
#2020-09-01|1983.14
#2020-09-02|1992.02
#2020-09-03|1986.86
#2020-09-04|1970.33
#2020-09-07|1955.95
#2020-09-08|1961.40
#2020-09-09|1940.92
#2020-09-10|1951.99
#2020-09-11|1976.53
#2020-09-14|1986.53
#2020-09-15|1986.45
#2020-09-16|1991.64
#2020-09-17|1983.76
#2020-09-18|1994.89
#2020-09-21|1976.37
#2020-09-22|1961.25
#2020-09-23|1966.57
#2020-09-24|1929.95
#2020-09-25|1933.78
#2020-09-28|1963.78
#2020-09-29|1969.44
#2020-09-30|1944.42
#2020-10-01|1943.90
#2020-10-02|1938.14
#2020-10-05|1972.55
#2020-10-06|1986.12
#2020-10-07|1992.55
#2020-10-08|2006.88
#2020-10-09|1991.29
#2020-10-12|2005.92
#2020-10-13|2005.74
#2020-10-14|1993.70
#2020-10-15|1960.79
#2020-10-16|1957.96
#2020-10-19|1978.27
#2020-10-20|1967.70
#2020-10-21|2003.60
#2020-10-22|1983.93
#2020-10-23|1996.47
#2020-10-26|1970.30
#2020-10-27|1965.09
#2020-10-28|1975.68
#2020-10-29|1982.88
#2020-10-30|1928.33
#2020-11-02|1951.02
#2020-11-03|1962.23
#2020-11-04|1973.31
#2020-11-05|2020.37
#2020-11-06|2030.78
#2020-11-09|2036.10
#2020-11-10|2048.73
#2020-11-11|2043.86
#2020-11-12|2034.95
#2020-11-13|2018.83
#2020-11-16|2056.77
#2020-11-17|2067.31
#2020-11-18|2060.83
#2020-11-19|2061.66
#2020-11-20|2075.76
#2020-11-23|2076.67
#2020-11-24|2139.88
#2020-11-25|2138.66
#2020-11-26|2148.36
#2020-11-27|2164.81
#2020-11-30|2128.27
#2020-12-01|2157.06
#2020-12-02|2153.83
#2020-12-03|2172.33
#2020-12-04|2193.08
#2020-12-07|2164.33
#2020-12-08|2153.51
#2020-12-09|2158.19
#2020-12-10|2144.20
#2020-12-11|2155.55
#2020-12-14|2158.57
#2020-12-15|2139.18
#2020-12-16|2164.41
#2020-12-17|2180.13
#2020-12-18|2180.88
#2020-12-21|2187.45
#2020-12-22|2140.32
#2020-12-23|2161.13
#2020-12-24|2187.31
#2020-12-25|2193.29
#2020-12-28|2196.36
#2020-12-29|2208.47
#2020-12-30|2235.49
#2020-12-31|2237.06
#2021-01-01|2237.06
#2021-01-04|2277.80
#2021-01-05|2324.93
#2021-01-06|2320.58
#2021-01-07|2346.85
#2021-01-08|2389.34
#2021-01-11|2378.81
#2021-01-12|2369.80
#2021-01-13|2387.37
#2021-01-14|2403.15
#2021-01-15|2391.19
#2021-01-18|2413.39
#2021-01-19|2456.34
#2021-01-20|2469.58
#2021-01-21|2494.74
#2021-01-22|2472.15
#2021-01-25|2553.84
#2021-01-26|2462.54
#2021-01-27|2454.28
#2021-01-28|2401.70
#2021-01-29|2385.96
#2021-02-01|2414.41
#2021-02-02|2452.60
#2021-02-03|2477.88
#2021-02-04|2464.11
#2021-02-05|2495.05
#2021-02-08|2518.95
#2021-02-09|2526.94
#2021-02-10|2567.96
#2021-02-11|2574.24
#2021-02-12|2579.18
#2021-02-15|2584.29
#2021-02-16|2623.51
#2021-02-17|2676.35
#2021-02-18|2635.35
#2021-02-19|2618.78
#2021-02-22|2621.70
#2021-02-23|2614.30
#2021-02-24|2485.32
#2021-02-25|2486.70
#2021-02-26|2393.50
#2021-03-01|2442.75
#2021-03-02|2432.77
#2021-03-03|2466.49
#2021-03-04|2420.42
#2021-03-05|2405.73
#2021-03-08|2361.76
#2021-03-09|2367.96
#2021-03-10|2373.60
#2021-03-11|2421.75
#2021-03-12|2416.21
#2021-03-15|2415.46
#2021-03-16|2431.86
#2021-03-17|2435.42
#2021-03-18|2500.65
#2021-03-19|2503.10
#2021-03-22|2476.48
#2021-03-23|2449.71
#2021-03-24|2384.32
#2021-03-25|2439.30
#2021-03-26|2483.07
#2021-03-29|2426.97
#2021-03-30|2427.05
#2021-03-31|2388.37
#2021-04-01|2410.92
#2021-04-02|2407.37
#2021-04-05|2436.20
#2021-04-06|2433.18
#2021-04-07|2422.13
#2021-04-08|2426.11
#2021-04-09|2437.40
#2021-04-12|2420.09
#2021-04-13|2424.35
#2021-04-14|2445.03
#2021-04-15|2449.10
#2021-04-16|2461.22
#2021-04-19|2481.90
#2021-04-20|2481.90
#2021-04-21|2436.62
#2021-04-22|2448.68
#2021-04-23|2460.28
#2021-04-26|2481.24
#2021-04-27|2479.85
#2021-04-28|2488.40
#2021-04-29|2472.25
#2021-04-30|2439.02
#2021-05-03|2423.07
#2021-05-04|2429.20
#2021-05-05|2423.41
#2021-05-06|2445.57
#2021-05-07|2427.22
#2021-05-10|2439.42
#2021-05-11|2369.07
#2021-05-12|2339.55
#2021-05-13|2312.72
#2021-05-14|2350.18
#2021-05-17|2347.03
#2021-05-18|2399.68
#2021-05-19|2399.40
#2021-05-20|2413.00
#2021-05-21|2409.85
#2021-05-24|2410.51
#2021-05-25|2466.77
#2021-05-26|2471.43
#2021-05-27|2456.14
#2021-05-28|2457.74
#2021-05-31|2464.88
#2021-06-01|2475.54
#2021-06-02|2482.65
#2021-06-03|2464.64
#2021-06-04|2466.72
#2021-06-07|2457.25
#2021-06-08|2456.75
#2021-06-09|2431.80
#2021-06-10|2427.47
#2021-06-11|2417.45
#2021-06-14|2425.87
#2021-06-15|2416.57
#2021-06-16|2420.68
#2021-06-17|2411.66
#2021-06-18|2410.57
#2021-06-21|2354.38
#2021-06-22|2373.94
#2021-06-23|2375.19
#2021-06-24|2370.37
#2021-06-25|2410.08
#2021-06-28|2420.39
#2021-06-29|2388.17
#2021-06-30|2372.78
#2021-07-01|2358.37
#2021-07-02|2354.55
#2021-07-05|2354.88
#2021-07-06|2380.66
#2021-07-07|2404.09
#2021-07-08|2395.08
#2021-07-09|2387.06
#2021-07-12|2440.18
#2021-07-13|2470.78
#2021-07-14|2470.40
#2021-07-15|2447.54
#2021-07-16|2489.04
#2021-07-19|2475.23
#2021-07-20|2451.95
#2021-07-21|2483.22
#2021-07-22|2502.19
#2021-07-23|2465.89
#2021-07-26|2434.17
#2021-07-27|2380.36
#2021-07-28|2374.63
#2021-07-29|2445.80
#2021-07-30|2417.13
#2021-08-02|2482.48
#2021-08-03|2478.67
#2021-08-04|2477.35
#2021-08-05|2487.81
#2021-08-06|2497.76
#2021-08-09|2480.31
#2021-08-10|2469.45
#2021-08-11|2489.27
#2021-08-12|2456.92
#2021-08-13|2462.63
#2021-08-16|2420.23
#2021-08-17|2369.83
#2021-08-18|2394.75
#2021-08-19|2344.18
#2021-08-20|2318.46
#2021-08-23|2389.91
#2021-08-24|2422.37
#2021-08-25|2419.24
#2021-08-26|2414.07
#2021-08-27|2409.16
#2021-08-30|2438.30
#2021-08-31|2446.45
#2021-09-01|2471.30
#2021-09-02|2479.81
#2021-09-03|2486.65
#2021-09-06|2531.08
#2021-09-07|2542.24
#2021-09-08|2536.37
#2021-09-09|2512.62
#2021-09-10|2572.46
#2021-09-13|2574.57
#2021-09-14|2593.06
#2021-09-15|2573.17
#2021-09-16|2533.94
#2021-09-17|2539.75
#2021-09-20|2519.17
#2021-09-21|2498.63
#2021-09-22|2479.37
#2021-09-23|2470.55
#2021-09-24|2476.76
#2021-09-27|2482.46
#2021-09-28|2471.58
#2021-09-29|2441.41
#2021-09-30|2442.89
#2021-10-01|2420.60
#2021-10-04|2420.77
#2021-10-05|2396.57
#2021-10-06|2394.01
#2021-10-07|2420.16
#2021-10-08|2409.64
#2021-10-11|2418.86
#2021-10-12|2392.95
#2021-10-13|2398.21
#2021-10-14|2392.33
#2021-10-15|2431.12
#2021-10-18|2429.52
#2021-10-19|2460.65
#2021-10-20|2485.84
#2021-10-21|2458.49
#2021-10-22|2454.20
#2021-10-25|2460.31
#2021-10-26|2476.61
#2021-10-27|2459.96
#2021-10-28|2433.83
#2021-10-29|2429.42
#2021-11-01|2436.96
#2021-11-02|2412.47
#2021-11-03|2402.38
#2021-11-04|2417.56
#2021-11-05|2416.96
#2021-11-08|2421.79
#2021-11-09|2410.28
#2021-11-10|2384.36
#2021-11-11|2387.07
#2021-11-12|2407.30
#2021-11-15|2409.70
#2021-11-16|2402.96
#2021-11-17|2378.12
#2021-11-18|2388.73
#2021-11-19|2385.27
#2021-11-22|2380.58
#2021-11-23|2365.22
#2021-11-24|2342.12
#2021-11-25|2361.91
#2021-11-26|2343.38
#2021-11-29|2298.75
#2021-11-30|2261.87
#2021-12-01|2283.57
#2021-12-02|2263.37
#2021-12-03|2330.27
#2021-12-06|2325.25
#2021-12-07|2390.23
#2021-12-08|2384.12
#2021-12-09|2386.41
#2021-12-10|2366.87
#2021-12-13|2378.84
#2021-12-14|2347.47
#2021-12-15|2348.24
#2021-12-16|2357.29
#2021-12-17|2341.98
#2021-12-20|2283.00
#2021-12-21|2296.15
#2021-12-22|2303.19
#2021-12-23|2318.17
#2021-12-24|2314.62
#2021-12-27|2310.18
#2021-12-28|2335.40
#2021-12-29|2318.43
#2021-12-30|2311.54
#2021-12-31|2314.99
#2022-01-03|2309.49
#2022-01-04|2309.02
#2022-01-05|2305.12
#2022-01-06|2271.55
#2022-01-07|2306.61
#2022-01-10|2330.54
#2022-01-11|2329.46
#2022-01-12|2375.69
#2022-01-13|2380.41
#2022-01-14|2359.97
#2022-01-17|2345.90
#2022-01-18|2343.63
#2022-01-19|2316.43
#2022-01-20|2357.27
#2022-01-21|2373.30
#2022-01-24|2342.94
#2022-01-25|2288.15
#2022-01-26|2271.87
#2022-01-27|2221.98
#2022-01-28|2205.06
#2022-01-31|2218.79
#2022-02-01|2222.98
#2022-02-02|2260.62
#2022-02-03|2257.10
#2022-02-04|2271.50
#2022-02-07|2288.27
#2022-02-08|2277.15
#2022-02-09|2303.72
#2022-02-10|2298.14
#2022-02-11|2286.42
#2022-02-14|2256.37
#2022-02-15|2243.11
#2022-02-16|2268.59
#2022-02-17|2257.79
#2022-02-18|2245.70
#2022-02-21|2232.50
#2022-02-22|2188.17
#2022-02-23|2186.85
#2022-02-24|2110.63
#2022-02-25|2103.65
#2022-02-28|2097.09
#2022-03-01|2101.30
#2022-03-02|2054.00
#2022-03-03|2069.58
#2022-03-04|2036.90
#2022-03-07|1955.81
#2022-03-08|1913.07
#2022-03-09|1907.80
#2022-03-10|1977.88
#2022-03-11|1974.26
#2022-03-14|1949.45
#2022-03-15|1934.09
#2022-03-16|2021.00
#2022-03-17|2092.41
#2022-03-18|2082.43
#2022-03-21|2071.93
#2022-03-22|2097.60
#2022-03-23|2129.09
#2022-03-24|2115.71
#2022-03-25|2093.29
#2022-03-28|2079.02
#2022-03-29|2101.23
#2022-03-30|2109.21
#2022-03-31|2082.63
#2022-04-01|2068.93
#2022-04-04|2078.06
#2022-04-05|2068.25
#2022-04-06|2025.15
#2022-04-07|1993.73
#2022-04-08|1988.34
#2022-04-11|1956.23
#2022-04-12|1955.68
#2022-04-13|1940.75
#2022-04-14|1947.76
#2022-04-15|1946.04
#2022-04-18|1931.14
#2022-04-19|1903.63
#2022-04-20|1910.48
#2022-04-21|1900.78
#2022-04-22|1911.48
#2022-04-25|1866.74
#2022-04-26|1867.81
#2022-04-27|1820.82
#2022-04-28|1847.23
#2022-04-29|1885.52
#2022-05-02|1873.54
#2022-05-03|1882.33
#2022-05-04|1873.00
#2022-05-05|1878.97
#2022-05-06|1855.03
#2022-05-09|1831.86
#2022-05-10|1819.15
#2022-05-11|1803.59
#2022-05-12|1788.14
#2022-05-13|1814.95
#2022-05-16|1802.68
#2022-05-17|1831.41
#2022-05-18|1844.09
#2022-05-19|1820.68
#2022-05-20|1843.90
#2022-05-23|1859.24
#2022-05-24|1846.76
#2022-05-25|1845.08
#2022-05-26|1851.59
#2022-05-27|1879.80
#2022-05-30|1915.73
#2022-05-31|1900.88
#2022-06-01|1913.88
#2022-06-02|1905.23
#2022-06-03|1889.69
#2022-06-06|1894.92
#2022-06-07|1891.37
#2022-06-08|1912.37
#2022-06-09|1891.26
#2022-06-10|1874.32
#2022-06-13|1823.16
#2022-06-14|1811.14
#2022-06-15|1833.77
#2022-06-16|1840.30
#2022-06-17|1818.62
#2022-06-20|1808.70
#2022-06-21|1837.50
#2022-06-22|1820.87
#2022-06-23|1834.22
#2022-06-24|1865.20
#2022-06-27|1931.48
#2022-06-28|1925.56
#2022-06-29|1883.52
#2022-06-30|1872.01
#2022-07-01|1866.09
#2022-07-04|1861.10
#2022-07-05|1857.28
#2022-07-06|1835.55
#2022-07-07|1849.89
#2022-07-08|1869.35
#2022-07-11|1853.08
#2022-07-12|1831.41
#2022-07-13|1830.55
#2022-07-14|1815.63
#2022-07-15|1788.18
#2022-07-18|1807.04
#2022-07-19|1809.71
#2022-07-20|1847.00
#2022-07-21|1835.22
#2022-07-22|1848.88
#2022-07-25|1849.20
#2022-07-26|1878.99
#2022-07-27|1863.98
#2022-07-28|1891.82
#2022-07-29|1886.78
#2022-08-01|1911.08
#2022-08-02|1870.19
#2022-08-03|1851.28
#2022-08-04|1861.95
#2022-08-05|1859.37
#2022-08-08|1859.69
#2022-08-09|1848.26
#2022-08-10|1850.12
#2022-08-11|1858.90
#2022-08-12|1866.13
#2022-08-15|1870.22
#2022-08-16|1857.13
#2022-08-17|1857.35
#2022-08-18|1836.78
#2022-08-19|1818.73
#2022-08-22|1799.38
#2022-08-23|1794.18
#2022-08-24|1777.96
#2022-08-25|1810.20
#2022-08-26|1796.79
#2022-08-29|1750.65
#2022-08-30|1755.68
#2022-08-31|1763.48
#2022-09-01|1723.89
#2022-09-02|1729.16
#2022-09-05|1707.08
#2022-09-06|1690.90
#2022-09-07|1667.82
#2022-09-08|1683.26
#2022-09-09|1718.99
#2022-09-12|1728.50
#2022-09-13|1717.66
#2022-09-14|1692.13
#2022-09-15|1690.00
#2022-09-16|1680.72
#2022-09-19|1668.73
#2022-09-20|1669.91
#2022-09-21|1646.53
#2022-09-22|1639.03
#2022-09-23|1621.98
#2022-09-26|1583.51
#2022-09-27|1584.70
#2022-09-28|1556.92
#2022-09-29|1561.44
#2022-09-30|1549.46
#2022-10-03|1546.48
#2022-10-04|1577.84
#2022-10-05|1613.03
#2022-10-06|1615.92
#2022-10-07|1599.23
#2022-10-10|1578.19
#2022-10-11|1553.23
#2022-10-12|1544.98
#2022-10-13|1504.74
#2022-10-14|1504.85
#2022-10-17|1503.06
#2022-10-18|1522.66
#2022-10-19|1508.34
#2022-10-20|1505.73
#2022-10-21|1489.04
#2022-10-24|1449.09
#2022-10-25|1456.82
#2022-10-26|1492.28
#2022-10-27|1476.17
#2022-10-28|1445.63
#2022-10-31|1438.61
#2022-11-01|1477.81
#2022-11-02|1504.59
#2022-11-03|1483.46
#2022-11-04|1510.89
#2022-11-07|1553.44
#2022-11-08|1564.12
#2022-11-09|1560.36
#2022-11-10|1574.32
#2022-11-11|1684.42
#2022-11-14|1685.07
#2022-11-15|1732.44
#2022-11-16|1712.51
#2022-11-17|1709.35
#2022-11-18|1705.82
#2022-11-21|1675.92
#2022-11-22|1672.96
#2022-11-23|1690.58
#2022-11-24|1729.25
#2022-11-25|1720.20
#2022-11-28|1698.00
#2022-11-29|1741.76
#2022-11-30|1741.47
#2022-12-01|1798.09
#2022-12-02|1780.94
#2022-12-05|1799.11
#2022-12-06|1792.36
#2022-12-07|1774.15
#2022-12-08|1796.47
#2022-12-09|1824.31
#2022-12-12|1807.31
#2022-12-13|1838.23
#2022-12-14|1845.83
#2022-12-15|1804.57
#2022-12-16|1786.55
#2022-12-19|1776.29
#2022-12-20|1799.43
#2022-12-21|1794.80
#2022-12-22|1826.22
#2022-12-23|1823.76
#2022-12-26|1826.97
#2022-12-27|1830.63
#2022-12-28|1831.29
#2022-12-29|1825.31
#2022-12-30|1829.14
#2023-01-02|1825.56
#2023-01-03|1844.60
#2023-01-04|1854.50
#2023-01-05|1863.21
#2023-01-06|1871.16
#2023-01-09|1912.04
#2023-01-10|1904.38
#2023-01-11|1900.38
#2023-01-12|1930.88
#2023-01-13|1953.85
#2023-01-16|1940.17
#2023-01-17|1944.53
#2023-01-18|1954.80
#2023-01-19|1948.29
#2023-01-20|1948.26
#2023-01-23|1951.85
#2023-01-24|1967.53
#2023-01-25|1976.17
#2023-01-26|1985.15
#2023-01-27|1993.72
#2023-01-30|1947.82
#2023-01-31|1931.71
#2023-02-01|1933.27
#2023-02-02|1939.48
#2023-02-03|1921.32
#2023-02-06|1881.28
#2023-02-07|1904.56
#2023-02-08|1901.62
#2023-02-09|1921.16
#2023-02-10|1901.51
#2023-02-13|1882.96
#2023-02-14|1894.97
#2023-02-15|1867.25
#2023-02-16|1881.75
#2023-02-17|1866.55
#2023-02-20|1897.79
#2023-02-21|1889.91
#2023-02-22|1868.49
#2023-02-23|1868.81
#2023-02-24|1843.11
#2023-02-27|1851.68
#2023-02-28|1842.64
#2023-03-01|1873.35
#2023-03-02|1869.86
#2023-03-03|1886.68
#2023-03-06|1899.89
#2023-03-07|1892.14
#2023-03-08|1873.66
#2023-03-09|1880.80
#2023-03-10|1855.12
#2023-03-13|1852.51
#2023-03-14|1790.41
#2023-03-15|1832.52
#2023-03-16|1793.13
#2023-03-17|1822.80
#2023-03-20|1793.34
#2023-03-21|1783.44
#2023-03-22|1827.60
#2023-03-23|1862.10
#2023-03-24|1852.51
#2023-03-27|1831.21
#2023-03-28|1845.88
#2023-03-29|1865.01
#2023-03-30|1865.47
#2023-03-31|1884.03
#2023-04-03|1901.50
#2023-04-04|1896.92
#2023-04-05|1885.66
#2023-04-06|1877.18
#2023-04-07|1884.86
#2023-04-10|1871.06
#2023-04-11|1882.30
#2023-04-12|1889.20
#2023-04-13|1904.24
#2023-04-14|1899.88
#2023-04-17|1908.91
#2023-04-18|1912.13
#2023-04-19|1896.38
#2023-04-20|1901.66
#2023-04-21|1879.74
#2023-04-24|1869.89
#2023-04-25|1870.79
#2023-04-26|1868.30
#2023-04-27|1841.35
#2023-04-28|1840.04
#2023-05-01|1840.17
#2023-05-02|1831.09
#2023-05-03|1835.37
#2023-05-04|1849.67
#2023-05-05|1838.60
#2023-05-08|1838.41
#2023-05-09|1844.44
#2023-05-10|1839.75
#2023-05-11|1842.19
#2023-05-12|1817.21
#2023-05-15|1843.69
#2023-05-16|1841.31
#2023-05-17|1825.41
#2023-05-18|1824.14
#2023-05-19|1819.55
#2023-05-22|1830.46
#2023-05-23|1832.21
#2023-05-24|1816.12
#2023-05-25|1787.96
#2023-05-26|1772.22
#2023-05-29|1770.57
#2023-05-30|1771.17
#2023-05-31|1759.84
#2023-06-01|1780.33
#2023-06-02|1817.32
#2023-06-05|1839.48
#2023-06-06|1845.74
#2023-06-07|1843.70
#2023-06-08|1847.55
#2023-06-09|1858.30
#2023-06-12|1860.74
#2023-06-13|1865.91
#2023-06-14|1887.44
#2023-06-15|1911.68
#2023-06-16|1910.23
#2023-06-19|1895.15
#2023-06-20|1879.40
#2023-06-21|1874.66
#2023-06-22|1888.99
#2023-06-23|1856.64
#2023-06-26|1845.26
#2023-06-27|1844.93
#2023-06-28|1864.96
#2023-06-29|1851.03
#2023-06-30|1842.72
#2023-07-03|1868.05
#2023-07-04|1876.04
#2023-07-05|1863.03
#2023-07-06|1825.93
#2023-07-07|1814.40
#2023-07-10|1813.62
#2023-07-11|1829.60
#2023-07-12|1850.72
#2023-07-13|1888.90
#2023-07-14|1896.04
#2023-07-17|1889.26
#2023-07-18|1881.82
#2023-07-19|1892.51
#2023-07-20|1877.25
#2023-07-21|1870.58
#2023-07-24|1871.54
#2023-07-25|1916.05
#2023-07-26|1912.72
#2023-07-27|1926.77
#2023-07-28|1968.34
#2023-07-31|1971.84
#2023-08-01|1966.15
#2023-08-02|1914.78
#2023-08-03|1914.64
#2023-08-04|1928.34
#2023-08-07|1920.17
#2023-08-08|1902.64
#2023-08-09|1886.57
#2023-08-10|1892.58
#2023-08-11|1884.54
#2023-08-14|1857.32
#2023-08-15|1859.94
#2023-08-16|1833.32
#2023-08-17|1827.93
#2023-08-18|1815.14
#2023-08-21|1791.69
#2023-08-22|1812.60
#2023-08-23|1821.44
#2023-08-24|1843.04
#2023-08-25|1822.83
#2023-08-28|1857.71
#2023-08-29|1893.56
#2023-08-30|1910.91
#2023-08-31|1907.30
#2023-09-01|1917.68
#2023-09-04|1952.21
#2023-09-05|1938.81
#2023-09-06|1956.62
#2023-09-07|1951.52
#2023-09-08|1942.59
#2023-09-11|1942.75
#2023-09-12|1944.58
#2023-09-13|1948.48
#2023-09-14|1971.67
#2023-09-15|1978.28
#2023-09-18|1963.79
#2023-09-19|1974.49
#2023-09-20|1951.20
#2023-09-21|1939.19
#2023-09-22|1956.14
#2023-09-25|1943.68
#2023-09-26|1929.79
#2023-09-27|1934.76
#2023-09-28|1913.95
#2023-09-29|1916.13
#2023-10-02|1906.88
#2023-10-03|1877.41
#2023-10-04|1832.08
#2023-10-05|1881.86
#2023-10-06|1891.99
#2023-10-09|1898.69
#2023-10-10|1926.60
#2023-10-11|1928.90
#2023-10-12|1950.99
#2023-10-13|1915.18
#2023-10-16|1892.08
#2023-10-17|1909.95
#2023-10-18|1909.83
#2023-10-19|1876.48
#2023-10-20|1873.67
#2023-10-23|1858.82
#2023-10-24|1875.40
#2023-10-25|1856.24
#2023-10-26|1823.50
#2023-10-27|1860.72
#2023-10-30|1856.15
#2023-10-31|1850.23
#2023-11-01|1888.42
#2023-11-02|1881.15
#2023-11-03|1916.64
#2023-11-06|1966.73
#2023-11-07|1933.97
#2023-11-08|1900.23
#2023-11-09|1923.61
#2023-11-10|1912.18
#2023-11-13|1913.73
#2023-11-14|1921.67
#2023-11-15|1956.76
#2023-11-16|1943.04
#2023-11-17|1947.74
#2023-11-20|1968.55
#2023-11-21|1963.27
#2023-11-22|1955.06
#2023-11-23|1959.14
#2023-11-24|1946.97
#2023-11-27|1955.70
#2023-11-28|1948.26
#2023-11-29|1935.88
#2023-11-30|1940.08
#2023-12-01|1946.22
#2023-12-04|1926.56
#2023-12-05|1885.18
#2023-12-06|1917.33
#2023-12-07|1917.74
#2023-12-08|1898.61
#2023-12-11|1882.58
#2023-12-12|1896.08
#2023-12-13|1888.66
#2023-12-14|1918.57
#2023-12-15|1942.83
#2023-12-18|1921.97
#2023-12-19|1917.18
#2023-12-20|1942.43
#2023-12-21|1934.93
#2023-12-22|1932.45
#2023-12-25|1927.03
#2023-12-26|1930.17
#2023-12-27|1946.59
#2023-12-28|1990.32
#2023-12-29|1997.42
#2024-01-01|1997.42
#2024-01-02|1972.92
#2024-01-03|1947.59
#2024-01-04|1954.20
#2024-01-05|1969.89
#2024-01-08|1955.46
#2024-01-09|1952.80
#2024-01-10|1944.13
#2024-01-11|1981.62
#2024-01-12|1980.63
#2024-01-15|2007.83
#2024-01-16|1968.94
#2024-01-17|1924.97
#2024-01-18|1921.56
#2024-01-19|1925.40
#2024-01-22|1932.82
#2024-01-23|1950.79
#2024-01-24|1971.84
#2024-01-25|1990.15
#2024-01-26|1971.12
#2024-01-29|2001.77
#2024-01-30|1982.12
#2024-01-31|2011.84
#2024-02-01|2019.74
#2024-02-02|1999.81
#2024-02-05|1996.25
#2024-02-06|2023.10
#2024-02-07|2028.62
#2024-02-08|2036.93
#2024-02-09|2043.32
#2024-02-12|2042.47
#2024-02-13|2052.42
#2024-02-14|2041.28
#2024-02-15|2058.57
#2024-02-16|2100.93
#2024-02-19|2124.24
#2024-02-20|2107.03
#2024-02-21|2115.48
#2024-02-22|2133.29
#2024-02-23|2138.36
#2024-02-26|2135.27
#2024-02-27|2139.32
#2024-02-28|2131.19
#2024-02-29|2134.22
#2024-03-01|2140.08
#2024-03-04|2131.89
#2024-03-05|2142.93
#2024-03-06|2156.54
#2024-03-07|2169.36
#2024-03-08|2180.48
#2024-03-11|2150.92
#2024-03-12|2165.33
#2024-03-13|2176.92
#2024-03-14|2185.71
#2024-03-15|2157.27
#2024-03-18|2185.56
#2024-03-19|2180.77
#2024-03-20|2179.55
#2024-03-21|2215.93
#2024-03-22|2215.18
#2024-03-25|2194.58
#2024-03-26|2197.59
#2024-03-27|2188.74
#2024-03-28|2174.25
#2024-03-29|2183.19
#2024-04-01|2126.57
#2024-04-02|2144.40
#2024-04-03|2128.99
#2024-04-04|2154.44
#2024-04-05|2127.66
#2024-04-08|2147.73
#2024-04-09|2170.38
#2024-04-10|2152.95
#2024-04-11|2141.04
#2024-04-12|2137.18
#2024-04-15|2107.59
#2024-04-16|2040.68
#2024-04-17|2016.81
#2024-04-18|2045.50
#2024-04-19|2000.87
#2024-04-22|2050.21
#2024-04-23|2084.39
#2024-04-24|2120.01
#2024-04-25|2097.86
#2024-04-26|2106.20
#2024-04-29|2123.07
#2024-04-30|2110.94
#2024-05-01|2080.70
#2024-05-02|2136.50
#2024-05-03|2157.45
#2024-05-06|2150.86
#2024-05-07|2171.61
#2024-05-08|2130.86
#2024-05-09|2161.52
#2024-05-10|2206.50
#2024-05-13|2199.85
#2024-05-14|2180.27
#2024-05-15|2185.35
#2024-05-16|2225.50
#2024-05-17|2234.20
#2024-05-20|2235.97
#2024-05-21|2200.57
#2024-05-22|2199.68
#2024-05-23|2189.71
#2024-05-24|2166.98
#2024-05-27|2198.19
#2024-05-28|2197.43
#2024-05-29|2157.28
#2024-05-30|2133.26
#2024-05-31|2163.86
#2024-06-03|2217.48
#2024-06-04|2227.60
#2024-06-05|2211.16
#2024-06-06|2225.45
#2024-06-07|2216.50
#2024-06-10|2214.94
#2024-06-11|2185.14
#2024-06-12|2173.95
#2024-06-13|2160.29
#2024-06-14|2142.26
#2024-06-17|2118.25
#2024-06-18|2126.83
#2024-06-19|2154.75
#2024-06-20|2143.82
#2024-06-21|2125.40
#2024-06-24|2122.03
#2024-06-25|2152.64
#2024-06-26|2158.23
#2024-06-27|2134.75
#2024-06-28|2148.45
#2024-07-01|2145.04
#2024-07-02|2164.55
#2024-07-03|2192.61
#2024-07-04|2202.52
#2024-07-05|2191.57
#2024-07-08|2173.96
#2024-07-09|2168.40
#2024-07-10|2176.18
#2024-07-11|2224.49
#2024-07-12|2234.56
#2024-07-15|2219.85
#2024-07-16|2225.63
#2024-07-17|2260.31
#2024-07-18|2225.09
#2024-07-19|2207.52
#2024-07-22|2195.60
#2024-07-23|2204.91
#2024-07-24|2190.58
#2024-07-25|2127.41
#2024-07-26|2125.48
#2024-07-29|2163.13
#2024-07-30|2144.88
#2024-07-31|2220.93
#2024-08-01|2167.40
#2024-08-02|2051.11
#2024-08-05|1875.85
#2024-08-06|1995.27
#2024-08-07|2025.22
#2024-08-08|1995.04
#2024-08-09|2040.55
#2024-08-12|2035.90
#2024-08-13|2086.41
#2024-08-14|2104.09
#2024-08-15|2096.38
#2024-08-16|2158.23
#2024-08-19|2165.50
#2024-08-20|2197.05
#2024-08-21|2183.11
#2024-08-22|2171.50
#2024-08-23|2206.49
#2024-08-26|2210.93
#2024-08-27|2213.28
#2024-08-28|2199.32
#2024-08-29|2199.30
#2024-08-30|2215.52
#2024-09-02|2206.21
#2024-09-03|2234.70
#2024-09-04|2174.71
#2024-09-05|2177.70
#2024-09-06|2171.07
#2024-09-09|2144.01
#2024-09-10|2138.68
#2024-09-11|2116.81
#2024-09-12|2142.34
#2024-09-13|2165.27
#2024-09-16|2161.12
#2024-09-17|2139.67
#2024-09-18|2147.57
#2024-09-19|2193.20
#2024-09-20|2193.48
#2024-09-23|2198.53
#2024-09-24|2242.48
#2024-09-25|2224.38
#2024-09-26|2303.96
#2024-09-27|2403.93
#2024-09-30|2379.76
#2024-10-01|2403.15
#2024-10-02|2457.19
#2024-10-03|2448.48
#2024-10-04|2455.20
#2024-10-07|2522.99
#2024-10-08|2374.90
#2024-10-09|2328.00
#2024-10-10|2367.22
#2024-10-11|2364.15
#2024-10-14|2340.33
#2024-10-15|2311.48
#2024-10-16|2301.45
#2024-10-17|2291.89
#2024-10-18|2331.40
#2024-10-21|2308.06
#2024-10-22|2280.41
#2024-10-23|2260.78
#2024-10-24|2261.70
#2024-10-25|2253.73
#2024-10-28|2264.03
#2024-10-29|2281.90
#2024-10-30|2270.07
#2024-10-31|2276.80
#2024-11-01|2253.15
#2024-11-04|2274.88
#2024-11-05|2348.72
#2024-11-06|2332.77
#2024-11-07|2386.79
#2024-11-08|2420.08
#2024-11-11|2364.16
#2024-11-12|2334.03
#2024-11-13|2289.93
#2024-11-14|2273.07
#2024-11-15|2259.11
#2024-11-18|2271.95
#2024-11-19|2301.92
#2024-11-20|2276.89
#2024-11-21|2278.90
#2024-11-22|2255.56
#2024-11-25|2264.71
#2024-11-26|2258.08
#2024-11-27|2279.13
#2024-11-28|2281.34
#2024-11-29|2299.02
#2024-12-02|2331.04
#2024-12-03|2372.43
#2024-12-04|2337.24
#2024-12-05|2341.84
#2024-12-06|2340.29
#2024-12-09|2355.60
#2024-12-10|2341.75
#2024-12-11|2340.82
#2024-12-12|2361.17
#2024-12-13|2318.49
#2024-12-16|2293.90
#2024-12-17|2280.08
#2024-12-18|2287.86
#2024-12-19|2238.66
#2024-12-20|2230.51
#2024-12-23|2247.53
#2024-12-24|2254.79
#2024-12-25|2259.33
#2024-12-26|2259.01
#2024-12-27|2271.26
#2024-12-30|2264.21
#2024-12-31|2264.84
#2025-01-01|2264.84
#2025-01-02|2246.05
#2025-01-03|2248.26
#2025-01-06|2241.87
#2025-01-07|2255.22
#2025-01-08|2221.12
#2025-01-09|2200.68
#2025-01-10|2185.15
#2025-01-13|2174.72
#2025-01-14|2178.44
#2025-01-15|2191.44
#2025-01-16|2226.08
#2025-01-17|2231.08
#2025-01-20|2266.26
#2025-01-21|2270.57
#2025-01-22|2270.18
#2025-01-23|2276.30
#2025-01-24|2299.96
#2025-01-27|2327.71
#2025-01-28|2319.49
#2025-01-29|2333.63
#2025-01-30|2336.04
#2025-01-31|2341.92
#2025-02-03|2298.42
#2025-02-04|2324.54
#2025-02-05|2337.62
#2025-02-06|2366.24
#2025-02-07|2390.00
#2025-02-10|2389.82
#2025-02-11|2379.07
#2025-02-12|2375.88
#2025-02-13|2396.05
#2025-02-14|2426.18
#2025-02-17|2435.38
#2025-02-18|2430.78
#2025-02-19|2436.59
#2025-02-20|2415.37
#2025-02-21|2457.47
#2025-02-24|2452.56
#2025-02-25|2449.36
#2025-02-26|2481.21
#2025-02-27|2493.30
#2025-02-28|2428.12
#2025-03-03|2436.84
#2025-03-04|2433.95
#2025-03-05|2457.94
#2025-03-06|2514.68
#2025-03-07|2482.99
#2025-03-10|2462.89
#2025-03-11|2426.29
#2025-03-12|2435.34
#2025-03-13|2433.98
#2025-03-14|2454.15
#2025-03-17|2501.46
#2025-03-18|2525.59
#2025-03-19|2539.18
#2025-03-20|2539.23
#2025-03-21|2525.49
#2025-03-24|2505.76
#2025-03-25|2497.12
#2025-03-26|2503.04
#2025-03-27|2520.21
#2025-03-28|2498.47
#2025-03-31|2431.72
#2025-04-01|2441.38
#2025-04-02|2453.97
#2025-04-03|2387.52
#2025-04-04|2370.92
#2025-04-07|2104.54
#2025-04-08|2178.29
#2025-04-09|2156.97
#2025-04-10|2281.26
#2025-04-11|2263.17
#2025-04-14|2329.37
#2025-04-15|2333.64
#2025-04-16|2337.05
#2025-04-17|2369.94
#2025-04-18|2385.27
#2025-04-21|2391.03
#2025-04-22|2410.39
#2025-04-23|2433.91
#2025-04-24|2434.62
#2025-04-25|2433.91
#2025-04-28|2433.28
#2025-04-29|2438.23
#2025-04-30|2461.51
#2025-05-01|2447.31
#2025-05-02|2477.31
#2025-05-05|2479.85
#2025-05-06|2504.15
#2025-05-07|2521.21
#2025-05-08|2514.35
#2025-05-09|2544.91
#2025-05-12|2564.18
#2025-05-13|2555.79
#2025-05-14|2597.33
#2025-05-15|2573.95
#2025-05-16|2579.98
#2025-05-19|2571.59
#2025-05-20|2578.78
#2025-05-21|2628.03
#2025-05-22|2604.27
#2025-05-23|2618.82
#2025-05-26|2634.46
#2025-05-27|2648.51
#2025-05-28|2633.51
#2025-05-29|2710.31
#2025-05-30|2699.16
#2025-06-02|2705.22
#2025-06-03|2695.46
#2025-06-04|2754.67
#2025-06-05|2748.27
#2025-06-06|2738.73
#2025-06-09|2785.60
#2025-06-10|2777.58
#2025-06-11|2799.01
#2025-06-12|2799.44
#2025-06-13|2780.49
#2025-06-16|2824.57
#2025-06-17|2804.07
#2025-06-18|2799.03
#2025-06-19|2750.53
#2025-06-20|2751.43
#2025-06-23|2771.60
#2025-06-24|2869.90
#2025-06-25|2894.82
#2025-06-26|2905.02
#2025-06-27|2908.50
#2025-06-30|2932.38
#2025-07-01|2949.41
#2025-07-02|2944.48
#2025-07-03|2918.27
#2025-07-04|2908.67
#2025-07-07|2870.64
#2025-07-08|2908.94
#2025-07-09|2935.27
#2025-07-10|2955.58
#2025-07-11|2983.29
#2025-07-14|2993.25
#2025-07-15|2978.51
#2025-07-16|2945.01
#2025-07-17|2950.28
#2025-07-18|2957.00
#2025-07-21|2969.24
#2025-07-22|2977.04
#2025-07-23|3027.98
#2025-07-24|3053.45
#2025-07-25|3013.70
#2025-07-28|3013.48
#2025-07-29|2979.98
#2025-07-30|2966.65
#2025-07-31|2952.47
#2025-08-01|2935.90
#2025-08-04|2942.67
#2025-08-05|2973.14
#2025-08-06|3000.24
#2025-08-07|3027.83
#2025-08-08|3033.95
#2025-08-11|3033.38
#2025-08-12|3057.07
#2025-08-13|3104.85
#2025-08-14|3108.94
#2025-08-15|3150.17
#2025-08-18|3140.48
#2025-08-19|3122.24
#2025-08-20|3115.73
#2025-08-21|3106.73
#2025-08-22|3155.51
#2025-08-25|3199.68
#2025-08-26|3158.90
#2025-08-27|3133.20
#2025-08-28|3177.83
#2025-08-29|3180.33
#2025-09-01|3158.88
#2025-09-02|3160.61
#2025-09-03|3114.46
#2025-09-04|3112.47
#2025-09-05|3154.60
#2025-09-08|3172.41
#2025-09-09|3199.00
#2025-09-10|3248.79
#2025-09-11|3253.71
#2025-09-12|3273.18
#2025-09-15|3294.70
#2025-09-16|3323.29
#2025-09-17|3309.58
#2025-09-18|3264.04
#2025-09-19|3275.17
#2025-09-22|3272.35
#2025-09-23|3251.88
#2025-09-24|3227.78
#2025-09-25|3217.38
#2025-09-26|3193.57
#2025-09-29|3230.37
#2025-09-30|3248.19
#2025-10-01|3211.85
#2025-10-02|3244.34
#2025-10-03|3264.88
#2025-10-06|3279.23
#2025-10-07|3257.43
#2025-10-08|3251.16
#2025-10-09|3285.77
#2025-10-10|3211.69
#2025-10-13|3177.26
#2025-10-14|3093.57
#2025-10-15|3166.41
#2025-10-16|3189.60
#2025-10-17|3124.77
#2025-10-20|3218.61
#2025-10-21|3212.50
#2025-10-22|3202.48
#2025-10-23|3161.70
#2025-10-24|3183.14
#2025-10-27|3255.12
#2025-10-28|3230.46
#2025-10-29|3209.18
#2025-10-30|3199.23
#2025-10-31|3190.15
#2025-11-03|3218.62
#2025-11-04|3191.12
#2025-11-05|3144.27
#2025-11-06|3220.00
#2025-11-07|3187.37
#2025-11-10|3231.64
#2025-11-11|3237.23
#2025-11-12|3278.13
#2025-11-13|3310.25
#2025-11-14|3249.03
#2025-11-17|3192.74
#2025-11-18|3123.01
#2025-11-19|3107.97
#2025-11-20|3147.89
#2025-11-21|3116.77
#2025-11-24|3133.64
#2025-11-25|3151.94
#2025-11-26|3199.96
#2025-11-27|3205.58
#2025-11-28|3213.83
#2025-12-01|3208.63
#2025-12-02|3215.57
#2025-12-03|3219.03
#2025-12-04|3260.89
#2025-12-05|3228.64
#2025-12-08|3244.20
#2025-12-09|3220.82
#2025-12-10|3257.15
#2025-12-11|3245.46
#2025-12-12|3291.07
#2025-12-15|3301.77
#2025-12-16|3227.38
#2025-12-17|3210.93
#2025-12-18|3239.83
#2025-12-19|3243.29
#2025-12-22|3278.83
#2025-12-23|3316.33
#2025-12-24|3331.32
#2025-12-25|3336.99
#2025-12-26|3343.65
#2025-12-29|3375.49
#2025-12-30|3349.80
#2025-12-31|3342.57
#2026-01-01|3342.57
#2026-01-02|3382.23
#2026-01-05|3444.03
#2026-01-06|3558.05
#2026-01-07|3535.17
#2026-01-08|3493.88
#2026-01-09|3504.43
#2026-01-12|3501.99
#2026-01-13|3543.02
#2026-01-14|3587.69
#2026-01-15|3611.71
#2026-01-16|3625.96
#2026-01-19|3593.81
#2026-01-20|3549.96
#2026-01-21|3505.68
#2026-01-22|3529.27
#2026-01-23|3567.14
#2026-01-26|3580.10
#2026-01-27|3648.54
#2026-01-28|3685.88
#2026-01-29|3765.56
#2026-01-30|3753.59
#2026-02-02|3577.12
#2026-02-03|3721.42
#2026-02-04|3728.39
#2026-02-05|3671.65
#2026-02-06|3645.64
#2026-02-09|3792.37
#2026-02-10|3875.46
#2026-02-11|3891.78
#2026-02-12|3960.44
#2026-02-13|3929.61
#2026-02-16|3917.27
#2026-02-17|3901.71
#2026-02-18|3921.59
#2026-02-19|4004.38
#2026-02-20|3978.17
#2026-02-23|3984.29
#2026-02-24|3949.98
#2026-02-25|4013.78
#2026-02-26|4066.78
#2026-02-27|4064.37
#2026-03-02|3959.84
#2026-03-03|3787.26
#2026-03-04|3565.72
#2026-03-05|3710.00
#2026-03-06|3740.08
#2026-03-09|3584.06
#2026-03-10|3696.66
#2026-03-11|3739.85
#2026-03-12|3652.93
#2026-03-13|3594.57
#2026-03-16|3628.99
#2026-03-17|3665.21
#2026-03-18|3754.87
#2026-03-19|3667.99
#2026-03-20|3659.70
#2026-03-23|3536.06
#2026-03-24|3595.29
#2026-03-25|3694.44
#2026-03-26|3642.38
#2026-03-27|3652.09
#2026-03-30|3561.84
#2026-03-31|3552.81
#2026-04-01|3721.34
#2026-04-02|3631.62