Table Data - NASDAQ Developed Markets: Asia Media Index
| Title | NASDAQ Developed Markets: Asia Media Index |
|---|---|
| Series ID | NASDAQNQDMASIA4030 |
| 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 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMASIA4030 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1296.27 |
| 2001-04-02 | 1286.53 |
| 2001-04-03 | 1307.91 |
| 2001-04-04 | 1314.73 |
| 2001-04-05 | 1362.86 |
| 2001-04-06 | 1368.67 |
| 2001-04-09 | 1331.37 |
| 2001-04-10 | 1310.57 |
| 2001-04-11 | 1329.41 |
| 2001-04-12 | 1335.11 |
| 2001-04-13 | . |
| 2001-04-16 | 1330.78 |
| 2001-04-17 | 1334.91 |
| 2001-04-18 | 1367.67 |
| 2001-04-19 | 1373.03 |
| 2001-04-20 | 1376.88 |
| 2001-04-23 | 1393.94 |
| 2001-04-24 | 1380.64 |
| 2001-04-25 | 1376.17 |
| 2001-04-26 | 1385.33 |
| 2001-04-27 | 1392.67 |
| 2001-04-30 | 1398.59 |
| 2001-05-01 | 1438.05 |
| 2001-05-02 | 1460.87 |
| 2001-05-03 | 1470.93 |
| 2001-05-04 | 1470.19 |
| 2001-05-07 | 1501.48 |
| 2001-05-08 | 1473.93 |
| 2001-05-09 | 1434.19 |
| 2001-05-10 | 1425.13 |
| 2001-05-11 | 1428.79 |
| 2001-05-14 | 1419.45 |
| 2001-05-15 | 1437.67 |
| 2001-05-16 | 1412.74 |
| 2001-05-17 | 1432.55 |
| 2001-05-18 | 1428.07 |
| 2001-05-21 | 1445.36 |
| 2001-05-22 | 1447.44 |
| 2001-05-23 | 1469.10 |
| 2001-05-24 | 1468.09 |
| 2001-05-25 | 1460.20 |
| 2001-05-28 | . |
| 2001-05-29 | 1437.95 |
| 2001-05-30 | 1437.61 |
| 2001-05-31 | 1414.84 |
| 2001-06-01 | 1403.35 |
| 2001-06-04 | 1385.36 |
| 2001-06-05 | 1362.52 |
| 2001-06-06 | 1356.93 |
| 2001-06-07 | 1371.20 |
| 2001-06-08 | 1354.45 |
| 2001-06-11 | 1328.83 |
| 2001-06-12 | 1282.30 |
| 2001-06-13 | 1296.51 |
| 2001-06-14 | 1284.98 |
| 2001-06-15 | 1269.38 |
| 2001-06-18 | 1241.91 |
| 2001-06-19 | 1219.86 |
| 2001-06-20 | 1236.39 |
| 2001-06-21 | 1236.54 |
| 2001-06-22 | 1246.85 |
| 2001-06-25 | 1247.81 |
| 2001-06-26 | 1239.23 |
| 2001-06-27 | 1238.31 |
| 2001-06-28 | 1229.65 |
| 2001-06-29 | 1261.44 |
| 2001-07-02 | 1268.81 |
| 2001-07-03 | 1274.64 |
| 2001-07-04 | . |
| 2001-07-05 | 1257.89 |
| 2001-07-06 | 1239.11 |
| 2001-07-09 | 1226.63 |
| 2001-07-10 | 1232.44 |
| 2001-07-11 | 1228.02 |
| 2001-07-12 | 1239.61 |
| 2001-07-13 | 1218.87 |
| 2001-07-16 | 1213.52 |
| 2001-07-17 | 1205.30 |
| 2001-07-18 | 1186.54 |
| 2001-07-19 | 1186.21 |
| 2001-07-20 | 1189.81 |
| 2001-07-23 | 1152.13 |
| 2001-07-24 | 1161.11 |
| 2001-07-25 | 1178.04 |
| 2001-07-26 | 1186.75 |
| 2001-07-27 | 1176.55 |
| 2001-07-30 | 1149.83 |
| 2001-07-31 | 1170.96 |
| 2001-08-01 | 1192.13 |
| 2001-08-02 | 1234.33 |
| 2001-08-03 | 1220.82 |
| 2001-08-06 | 1212.85 |
| 2001-08-07 | 1214.13 |
| 2001-08-08 | 1212.42 |
| 2001-08-09 | 1187.19 |
| 2001-08-10 | 1208.40 |
| 2001-08-13 | 1186.75 |
| 2001-08-14 | 1207.60 |
| 2001-08-15 | 1236.21 |
| 2001-08-16 | 1215.38 |
| 2001-08-17 | 1237.91 |
| 2001-08-20 | 1229.35 |
| 2001-08-21 | 1245.99 |
| 2001-08-22 | 1240.67 |
| 2001-08-23 | 1212.18 |
| 2001-08-24 | 1197.19 |
| 2001-08-27 | 1213.36 |
| 2001-08-28 | 1203.79 |
| 2001-08-29 | 1198.67 |
| 2001-08-30 | 1187.91 |
| 2001-08-31 | 1176.92 |
| 2001-09-03 | . |
| 2001-09-04 | 1157.93 |
| 2001-09-05 | 1156.05 |
| 2001-09-06 | 1129.60 |
| 2001-09-07 | 1111.14 |
| 2001-09-10 | 1075.67 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1023.71 |
| 2001-09-18 | 1040.28 |
| 2001-09-19 | 1075.73 |
| 2001-09-20 | 1081.38 |
| 2001-09-21 | 1039.14 |
| 2001-09-24 | 1035.23 |
| 2001-09-25 | 1067.97 |
| 2001-09-26 | 1065.41 |
| 2001-09-27 | 1057.75 |
| 2001-09-28 | 1092.33 |
| 2001-10-01 | 1114.27 |
| 2001-10-02 | 1115.69 |
| 2001-10-03 | 1099.33 |
| 2001-10-04 | 1125.96 |
| 2001-10-05 | 1125.58 |
| 2001-10-08 | 1122.98 |
| 2001-10-09 | 1099.51 |
| 2001-10-10 | 1090.78 |
| 2001-10-11 | 1118.00 |
| 2001-10-12 | 1144.01 |
| 2001-10-15 | 1129.07 |
| 2001-10-16 | 1131.57 |
| 2001-10-17 | 1141.85 |
| 2001-10-18 | 1135.85 |
| 2001-10-19 | 1138.33 |
| 2001-10-22 | 1105.40 |
| 2001-10-23 | 1109.81 |
| 2001-10-24 | 1102.16 |
| 2001-10-25 | 1110.38 |
| 2001-10-26 | 1107.82 |
| 2001-10-29 | 1100.36 |
| 2001-10-30 | 1088.42 |
| 2001-10-31 | 1081.52 |
| 2001-11-01 | 1076.79 |
| 2001-11-02 | 1068.67 |
| 2001-11-05 | 1080.76 |
| 2001-11-06 | 1111.46 |
| 2001-11-07 | 1085.39 |
| 2001-11-08 | 1092.38 |
| 2001-11-09 | 1100.36 |
| 2001-11-12 | 1099.08 |
| 2001-11-13 | 1084.14 |
| 2001-11-14 | 1108.71 |
| 2001-11-15 | 1139.93 |
| 2001-11-16 | 1125.36 |
| 2001-11-19 | 1132.96 |
| 2001-11-20 | 1126.79 |
| 2001-11-21 | 1130.62 |
| 2001-11-22 | . |
| 2001-11-23 | 1106.18 |
| 2001-11-26 | 1121.42 |
| 2001-11-27 | 1135.27 |
| 2001-11-28 | 1105.17 |
| 2001-11-29 | 1095.68 |
| 2001-11-30 | 1112.74 |
| 2001-12-03 | 1096.40 |
| 2001-12-04 | 1109.57 |
| 2001-12-05 | 1123.06 |
| 2001-12-06 | 1138.18 |
| 2001-12-07 | 1126.89 |
| 2001-12-10 | 1109.48 |
| 2001-12-11 | 1087.82 |
| 2001-12-12 | 1095.48 |
| 2001-12-13 | 1069.23 |
| 2001-12-14 | 1053.95 |
| 2001-12-17 | 1042.68 |
| 2001-12-18 | 1053.13 |
| 2001-12-19 | 1086.83 |
| 2001-12-20 | 1092.54 |
| 2001-12-21 | 1083.61 |
| 2001-12-24 | 1082.16 |
| 2001-12-25 | . |
| 2001-12-26 | 1063.07 |
| 2001-12-27 | 1070.88 |
| 2001-12-28 | 1084.59 |
| 2001-12-31 | 1087.99 |
| 2002-01-01 | . |
| 2002-01-02 | 1080.06 |
| 2002-01-03 | 1087.17 |
| 2002-01-04 | 1110.16 |
| 2002-01-07 | 1112.26 |
| 2002-01-08 | 1075.83 |
| 2002-01-09 | 1073.65 |
| 2002-01-10 | 1071.07 |
| 2002-01-11 | 1070.74 |
| 2002-01-14 | 1075.45 |
| 2002-01-15 | 1050.33 |
| 2002-01-16 | 1046.00 |
| 2002-01-17 | 1038.84 |
| 2002-01-18 | 1054.33 |
| 2002-01-21 | . |
| 2002-01-22 | 1030.77 |
| 2002-01-23 | 1030.53 |
| 2002-01-24 | 1023.21 |
| 2002-01-25 | 1033.36 |
| 2002-01-28 | 1045.85 |
| 2002-01-29 | 1036.04 |
| 2002-01-30 | 1025.09 |
| 2002-01-31 | 1022.78 |
| 2002-02-01 | 1016.22 |
| 2002-02-04 | 1005.97 |
| 2002-02-05 | 979.19 |
| 2002-02-06 | 991.49 |
| 2002-02-07 | 1008.04 |
| 2002-02-08 | 1005.35 |
| 2002-02-11 | 1014.58 |
| 2002-02-12 | 1021.28 |
| 2002-02-13 | 1031.20 |
| 2002-02-14 | 1044.22 |
| 2002-02-15 | 1055.54 |
| 2002-02-18 | . |
| 2002-02-19 | 1034.62 |
| 2002-02-20 | 1035.40 |
| 2002-02-21 | 1051.54 |
| 2002-02-22 | 1053.27 |
| 2002-02-25 | 1060.81 |
| 2002-02-26 | 1053.94 |
| 2002-02-27 | 1076.83 |
| 2002-02-28 | 1089.44 |
| 2002-03-01 | 1105.90 |
| 2002-03-04 | 1167.87 |
| 2002-03-05 | 1165.99 |
| 2002-03-06 | 1166.74 |
| 2002-03-07 | 1215.13 |
| 2002-03-08 | 1235.33 |
| 2002-03-11 | 1251.90 |
| 2002-03-12 | 1227.94 |
| 2002-03-13 | 1170.61 |
| 2002-03-14 | 1196.66 |
| 2002-03-15 | 1212.59 |
| 2002-03-18 | 1198.85 |
| 2002-03-19 | 1225.01 |
| 2002-03-20 | 1207.72 |
| 2002-03-21 | 1198.38 |
| 2002-03-22 | 1177.13 |
| 2002-03-25 | 1177.63 |
| 2002-03-26 | 1181.09 |
| 2002-03-27 | 1196.32 |
| 2002-03-28 | 1191.74 |
| 2002-03-29 | . |
| 2002-04-01 | 1167.73 |
| 2002-04-02 | 1173.75 |
| 2002-04-03 | 1207.15 |
| 2002-04-04 | 1216.93 |
| 2002-04-05 | 1232.51 |
| 2002-04-08 | 1221.78 |
| 2002-04-09 | 1208.87 |
| 2002-04-10 | 1208.53 |
| 2002-04-11 | 1188.52 |
| 2002-04-12 | 1178.96 |
| 2002-04-15 | 1198.63 |
| 2002-04-16 | 1218.40 |
| 2002-04-17 | 1237.22 |
| 2002-04-18 | 1244.64 |
| 2002-04-19 | 1240.11 |
| 2002-04-22 | 1252.81 |
| 2002-04-23 | 1257.74 |
| 2002-04-24 | 1249.24 |
| 2002-04-25 | 1261.03 |
| 2002-04-26 | 1259.76 |
| 2002-04-29 | 1255.48 |
| 2002-04-30 | 1251.60 |
| 2002-05-01 | 1257.01 |
| 2002-05-02 | 1259.40 |
| 2002-05-03 | 1270.47 |
| 2002-05-06 | 1262.80 |
| 2002-05-07 | 1260.80 |
| 2002-05-08 | 1255.64 |
| 2002-05-09 | 1258.58 |
| 2002-05-10 | 1261.50 |
| 2002-05-13 | 1234.17 |
| 2002-05-14 | 1205.89 |
| 2002-05-15 | 1216.93 |
| 2002-05-16 | 1245.50 |
| 2002-05-17 | 1269.09 |
| 2002-05-20 | 1290.76 |
| 2002-05-21 | 1314.00 |
| 2002-05-22 | 1325.70 |
| 2002-05-23 | 1320.99 |
| 2002-05-24 | 1318.81 |
| 2002-05-27 | . |
| 2002-05-28 | 1317.76 |
| 2002-05-29 | 1320.98 |
| 2002-05-30 | 1324.75 |
| 2002-05-31 | 1300.16 |
| 2002-06-03 | 1296.23 |
| 2002-06-04 | 1284.96 |
| 2002-06-05 | 1265.59 |
| 2002-06-06 | 1258.28 |
| 2002-06-07 | 1248.52 |
| 2002-06-10 | 1241.88 |
| 2002-06-11 | 1229.88 |
| 2002-06-12 | 1218.57 |
| 2002-06-13 | 1218.65 |
| 2002-06-14 | 1198.14 |
| 2002-06-17 | 1156.92 |
| 2002-06-18 | 1173.96 |
| 2002-06-19 | 1149.38 |
| 2002-06-20 | 1166.69 |
| 2002-06-21 | 1166.87 |
| 2002-06-24 | 1186.38 |
| 2002-06-25 | 1196.00 |
| 2002-06-26 | 1182.00 |
| 2002-06-27 | 1193.49 |
| 2002-06-28 | 1240.64 |
| 2002-07-01 | 1246.63 |
| 2002-07-02 | 1243.94 |
| 2002-07-03 | 1265.71 |
| 2002-07-04 | . |
| 2002-07-05 | 1251.56 |
| 2002-07-08 | 1259.86 |
| 2002-07-09 | 1285.07 |
| 2002-07-10 | 1268.68 |
| 2002-07-11 | 1243.00 |
| 2002-07-12 | 1233.05 |
| 2002-07-15 | 1224.40 |
| 2002-07-16 | 1210.87 |
| 2002-07-17 | 1215.53 |
| 2002-07-18 | 1215.08 |
| 2002-07-19 | 1200.55 |
| 2002-07-22 | 1193.69 |
| 2002-07-23 | 1193.15 |
| 2002-07-24 | 1204.49 |
| 2002-07-25 | 1177.52 |
| 2002-07-26 | 1118.93 |
| 2002-07-29 | 1105.50 |
| 2002-07-30 | 1149.30 |
| 2002-07-31 | 1133.06 |
| 2002-08-01 | 1134.52 |
| 2002-08-02 | 1142.09 |
| 2002-08-05 | 1128.43 |
| 2002-08-06 | 1099.09 |
| 2002-08-07 | 1119.43 |
| 2002-08-08 | 1111.36 |
| 2002-08-09 | 1137.43 |
| 2002-08-12 | 1118.59 |
| 2002-08-13 | 1115.65 |
| 2002-08-14 | 1139.03 |
| 2002-08-15 | 1131.41 |
| 2002-08-16 | 1131.61 |
| 2002-08-19 | 1102.92 |
| 2002-08-20 | 1093.98 |
| 2002-08-21 | 1087.12 |
| 2002-08-22 | 1087.41 |
| 2002-08-23 | 1104.80 |
| 2002-08-26 | 1125.02 |
| 2002-08-27 | 1120.24 |
| 2002-08-28 | 1100.11 |
| 2002-08-29 | 1094.72 |
| 2002-08-30 | 1081.88 |
| 2002-09-02 | . |
| 2002-09-03 | 1052.64 |
| 2002-09-04 | 1024.82 |
| 2002-09-05 | 1033.80 |
| 2002-09-06 | 1022.66 |
| 2002-09-09 | 1028.25 |
| 2002-09-10 | 1021.28 |
| 2002-09-11 | 1012.91 |
| 2002-09-12 | 1020.14 |
| 2002-09-13 | 1009.63 |
| 2002-09-16 | 1002.83 |
| 2002-09-17 | 1011.49 |
| 2002-09-18 | 1001.05 |
| 2002-09-19 | 1017.32 |
| 2002-09-20 | 994.08 |
| 2002-09-23 | 988.36 |
| 2002-09-24 | 981.66 |
| 2002-09-25 | 970.46 |
| 2002-09-26 | 976.24 |
| 2002-09-27 | 994.69 |
| 2002-09-30 | 989.22 |
| 2002-10-01 | 964.87 |
| 2002-10-02 | 953.92 |
| 2002-10-03 | 948.64 |
| 2002-10-04 | 945.99 |
| 2002-10-07 | 923.72 |
| 2002-10-08 | 902.45 |
| 2002-10-09 | 893.97 |
| 2002-10-10 | 879.91 |
| 2002-10-11 | 897.07 |
| 2002-10-14 | 896.86 |
| 2002-10-15 | 917.33 |
| 2002-10-16 | 939.41 |
| 2002-10-17 | 937.04 |
| 2002-10-18 | 946.67 |
| 2002-10-21 | 951.26 |
| 2002-10-22 | 923.12 |
| 2002-10-23 | 931.97 |
| 2002-10-24 | 919.81 |
| 2002-10-25 | 928.48 |
| 2002-10-28 | 924.58 |
| 2002-10-29 | 932.91 |
| 2002-10-30 | 941.35 |
| 2002-10-31 | 944.08 |
| 2002-11-01 | 953.56 |
| 2002-11-04 | 953.86 |
| 2002-11-05 | 985.76 |
| 2002-11-06 | 976.27 |
| 2002-11-07 | 982.30 |
| 2002-11-08 | 968.31 |
| 2002-11-11 | 951.83 |
| 2002-11-12 | 951.04 |
| 2002-11-13 | 938.10 |
| 2002-11-14 | 921.54 |
| 2002-11-15 | 938.79 |
| 2002-11-18 | 929.19 |
| 2002-11-19 | 914.12 |
| 2002-11-20 | 917.11 |
| 2002-11-21 | 927.08 |
| 2002-11-22 | 948.79 |
| 2002-11-25 | 965.71 |
| 2002-11-26 | 957.62 |
| 2002-11-27 | 945.81 |
| 2002-11-28 | . |
| 2002-11-29 | 959.03 |
| 2002-12-02 | 936.44 |
| 2002-12-03 | 928.85 |
| 2002-12-04 | 918.16 |
| 2002-12-05 | 900.69 |
| 2002-12-06 | 896.15 |
| 2002-12-09 | 891.17 |
| 2002-12-10 | 894.39 |
| 2002-12-11 | 894.59 |
| 2002-12-12 | 897.08 |
| 2002-12-13 | 912.43 |
| 2002-12-16 | 897.80 |
| 2002-12-17 | 891.10 |
| 2002-12-18 | 870.21 |
| 2002-12-19 | 881.60 |
| 2002-12-20 | 873.03 |
| 2002-12-23 | 876.85 |
| 2002-12-24 | 881.54 |
| 2002-12-25 | . |
| 2002-12-26 | 898.45 |
| 2002-12-27 | 909.28 |
| 2002-12-30 | 914.06 |
| 2002-12-31 | 912.51 |
| 2003-01-01 | . |
| 2003-01-02 | 905.62 |
| 2003-01-03 | 908.79 |
| 2003-01-06 | 925.06 |
| 2003-01-07 | 901.76 |
| 2003-01-08 | 886.63 |
| 2003-01-09 | 881.87 |
| 2003-01-10 | 885.52 |
| 2003-01-13 | 892.34 |
| 2003-01-14 | 908.57 |
| 2003-01-15 | 914.64 |
| 2003-01-16 | 914.48 |
| 2003-01-17 | 922.63 |
| 2003-01-20 | . |
| 2003-01-21 | 927.13 |
| 2003-01-22 | 923.32 |
| 2003-01-23 | 938.14 |
| 2003-01-24 | 941.07 |
| 2003-01-27 | 923.03 |
| 2003-01-28 | 910.77 |
| 2003-01-29 | 897.53 |
| 2003-01-30 | 883.98 |
| 2003-01-31 | 874.26 |
| 2003-02-03 | 879.20 |
| 2003-02-04 | 894.52 |
| 2003-02-05 | 889.10 |
| 2003-02-06 | 879.59 |
| 2003-02-07 | 881.40 |
| 2003-02-10 | 870.10 |
| 2003-02-11 | 866.29 |
| 2003-02-12 | 877.02 |
| 2003-02-13 | 869.83 |
| 2003-02-14 | 880.86 |
| 2003-02-17 | . |
| 2003-02-18 | 889.18 |
| 2003-02-19 | 891.78 |
| 2003-02-20 | 883.53 |
| 2003-02-21 | 876.22 |
| 2003-02-24 | 879.39 |
| 2003-02-25 | 865.89 |
| 2003-02-26 | 858.57 |
| 2003-02-27 | 848.84 |
| 2003-02-28 | 854.37 |
| 2003-03-03 | 854.77 |
| 2003-03-04 | 857.81 |
| 2003-03-05 | 859.96 |
| 2003-03-06 | 852.17 |
| 2003-03-07 | 833.39 |
| 2003-03-10 | 823.68 |
| 2003-03-11 | 802.74 |
| 2003-03-12 | 812.48 |
| 2003-03-13 | 796.21 |
| 2003-03-14 | 799.42 |
| 2003-03-17 | 786.52 |
| 2003-03-18 | 789.34 |
| 2003-03-19 | 789.50 |
| 2003-03-20 | 810.23 |
| 2003-03-21 | 804.21 |
| 2003-03-24 | 826.31 |
| 2003-03-25 | 811.05 |
| 2003-03-26 | 812.29 |
| 2003-03-27 | 823.68 |
| 2003-03-28 | 821.10 |
| 2003-03-31 | 799.77 |
| 2003-04-01 | 792.32 |
| 2003-04-02 | 802.59 |
| 2003-04-03 | 791.46 |
| 2003-04-04 | 789.01 |
| 2003-04-07 | 801.47 |
| 2003-04-08 | 798.35 |
| 2003-04-09 | 792.33 |
| 2003-04-10 | 789.80 |
| 2003-04-11 | 764.64 |
| 2003-04-14 | 761.54 |
| 2003-04-15 | 770.55 |
| 2003-04-16 | 771.15 |
| 2003-04-17 | 779.21 |
| 2003-04-18 | . |
| 2003-04-21 | 785.60 |
| 2003-04-22 | 779.64 |
| 2003-04-23 | 778.14 |
| 2003-04-24 | 785.93 |
| 2003-04-25 | 775.52 |
| 2003-04-28 | 767.15 |
| 2003-04-29 | 771.82 |
| 2003-04-30 | 806.31 |
| 2003-05-01 | 819.30 |
| 2003-05-02 | 810.17 |
| 2003-05-05 | 814.64 |
| 2003-05-06 | 831.45 |
| 2003-05-07 | 836.10 |
| 2003-05-08 | 823.99 |
| 2003-05-09 | 831.94 |
| 2003-05-12 | 841.47 |
| 2003-05-13 | 849.09 |
| 2003-05-14 | 842.02 |
| 2003-05-15 | 836.22 |
| 2003-05-16 | 827.90 |
| 2003-05-19 | 815.19 |
| 2003-05-20 | 812.28 |
| 2003-05-21 | 809.33 |
| 2003-05-22 | 812.39 |
| 2003-05-23 | 815.07 |
| 2003-05-26 | . |
| 2003-05-27 | 812.07 |
| 2003-05-28 | 806.53 |
| 2003-05-29 | 814.52 |
| 2003-05-30 | 810.66 |
| 2003-06-02 | 837.42 |
| 2003-06-03 | 840.82 |
| 2003-06-04 | 839.40 |
| 2003-06-05 | 862.66 |
| 2003-06-06 | 866.57 |
| 2003-06-09 | 880.60 |
| 2003-06-10 | 874.70 |
| 2003-06-11 | 878.21 |
| 2003-06-12 | 889.85 |
| 2003-06-13 | 897.71 |
| 2003-06-16 | 886.52 |
| 2003-06-17 | 898.52 |
| 2003-06-18 | 893.10 |
| 2003-06-19 | 892.28 |
| 2003-06-20 | 897.93 |
| 2003-06-23 | 893.40 |
| 2003-06-24 | 875.75 |
| 2003-06-25 | 873.69 |
| 2003-06-26 | 859.79 |
| 2003-06-27 | 878.37 |
| 2003-06-30 | 881.56 |
| 2003-07-01 | 906.44 |
| 2003-07-02 | 957.05 |
| 2003-07-03 | 970.05 |
| 2003-07-04 | . |
| 2003-07-07 | 971.07 |
| 2003-07-08 | 986.49 |
| 2003-07-09 | 1013.34 |
| 2003-07-10 | 1017.02 |
| 2003-07-11 | 984.41 |
| 2003-07-14 | 994.87 |
| 2003-07-15 | 987.24 |
| 2003-07-16 | 985.26 |
| 2003-07-17 | 952.94 |
| 2003-07-18 | 953.42 |
| 2003-07-21 | 957.40 |
| 2003-07-22 | 941.85 |
| 2003-07-23 | 963.82 |
| 2003-07-24 | 966.92 |
| 2003-07-25 | 972.12 |
| 2003-07-28 | 975.17 |
| 2003-07-29 | 961.99 |
| 2003-07-30 | 949.49 |
| 2003-07-31 | 933.88 |
| 2003-08-01 | 936.88 |
| 2003-08-04 | 935.65 |
| 2003-08-05 | 930.32 |
| 2003-08-06 | 929.40 |
| 2003-08-07 | 927.78 |
| 2003-08-08 | 930.65 |
| 2003-08-11 | 951.28 |
| 2003-08-12 | 967.60 |
| 2003-08-13 | 985.51 |
| 2003-08-14 | 1000.65 |
| 2003-08-15 | 1001.60 |
| 2003-08-18 | 1003.54 |
| 2003-08-19 | 1015.55 |
| 2003-08-20 | 1038.21 |
| 2003-08-21 | 1045.02 |
| 2003-08-22 | 1068.38 |
| 2003-08-25 | 1062.42 |
| 2003-08-26 | 1053.42 |
| 2003-08-27 | 1051.56 |
| 2003-08-28 | 1053.17 |
| 2003-08-29 | 1065.36 |
| 2003-09-01 | . |
| 2003-09-02 | 1101.08 |
| 2003-09-03 | 1103.83 |
| 2003-09-04 | 1089.79 |
| 2003-09-05 | 1084.38 |
| 2003-09-08 | 1087.74 |
| 2003-09-09 | 1094.54 |
| 2003-09-10 | 1076.43 |
| 2003-09-11 | 1050.59 |
| 2003-09-12 | 1067.99 |
| 2003-09-15 | 1067.13 |
| 2003-09-16 | 1085.90 |
| 2003-09-17 | 1097.85 |
| 2003-09-18 | 1110.16 |
| 2003-09-19 | 1119.18 |
| 2003-09-22 | 1111.65 |
| 2003-09-23 | 1116.38 |
| 2003-09-24 | 1127.71 |
| 2003-09-25 | 1105.54 |
| 2003-09-26 | 1091.33 |
| 2003-09-29 | 1093.95 |
| 2003-09-30 | 1096.54 |
| 2003-10-01 | 1113.99 |
| 2003-10-02 | 1155.54 |
| 2003-10-03 | 1189.36 |
| 2003-10-06 | 1194.93 |
| 2003-10-07 | 1218.42 |
| 2003-10-08 | 1198.18 |
| 2003-10-09 | 1209.42 |
| 2003-10-10 | 1230.06 |
| 2003-10-13 | 1230.64 |
| 2003-10-14 | 1259.14 |
| 2003-10-15 | 1249.18 |
| 2003-10-16 | 1276.69 |
| 2003-10-17 | 1264.53 |
| 2003-10-20 | 1269.12 |
| 2003-10-21 | 1262.45 |
| 2003-10-22 | 1244.41 |
| 2003-10-23 | 1170.94 |
| 2003-10-24 | 1190.48 |
| 2003-10-27 | 1214.66 |
| 2003-10-28 | 1222.37 |
| 2003-10-29 | 1240.17 |
| 2003-10-30 | 1226.42 |
| 2003-10-31 | 1195.81 |
| 2003-11-03 | 1183.69 |
| 2003-11-04 | 1208.14 |
| 2003-11-05 | 1184.45 |
| 2003-11-06 | 1154.32 |
| 2003-11-07 | 1177.33 |
| 2003-11-10 | 1174.04 |
| 2003-11-11 | 1143.27 |
| 2003-11-12 | 1137.25 |
| 2003-11-13 | 1155.91 |
| 2003-11-14 | 1132.02 |
| 2003-11-17 | 1086.97 |
| 2003-11-18 | 1089.82 |
| 2003-11-19 | 1070.99 |
| 2003-11-20 | 1089.55 |
| 2003-11-21 | 1099.37 |
| 2003-11-24 | 1101.07 |
| 2003-11-25 | 1112.14 |
| 2003-11-26 | 1126.22 |
| 2003-11-27 | . |
| 2003-11-28 | 1138.39 |
| 2003-12-01 | 1160.12 |
| 2003-12-02 | 1165.55 |
| 2003-12-03 | 1161.53 |
| 2003-12-04 | 1181.26 |
| 2003-12-05 | 1184.00 |
| 2003-12-08 | 1168.81 |
| 2003-12-09 | 1167.94 |
| 2003-12-10 | 1144.48 |
| 2003-12-11 | 1156.19 |
| 2003-12-12 | 1171.28 |
| 2003-12-15 | 1192.75 |
| 2003-12-16 | 1169.53 |
| 2003-12-17 | 1167.59 |
| 2003-12-18 | 1155.38 |
| 2003-12-19 | 1154.05 |
| 2003-12-22 | 1166.68 |
| 2003-12-23 | 1167.46 |
| 2003-12-24 | 1167.04 |
| 2003-12-25 | . |
| 2003-12-26 | 1172.37 |
| 2003-12-29 | 1186.89 |
| 2003-12-30 | 1203.79 |
| 2003-12-31 | 1201.83 |
| 2004-01-01 | . |
| 2004-01-02 | 1205.16 |
| 2004-01-05 | 1229.61 |
| 2004-01-06 | 1225.54 |
| 2004-01-07 | 1214.82 |
| 2004-01-08 | 1217.24 |
| 2004-01-09 | 1215.09 |
| 2004-01-12 | 1213.19 |
| 2004-01-13 | 1189.83 |
| 2004-01-14 | 1197.10 |
| 2004-01-15 | 1191.68 |
| 2004-01-16 | 1201.01 |
| 2004-01-19 | . |
| 2004-01-20 | 1225.12 |
| 2004-01-21 | 1222.61 |
| 2004-01-22 | 1238.50 |
| 2004-01-23 | 1243.05 |
| 2004-01-26 | 1242.19 |
| 2004-01-27 | 1252.33 |
| 2004-01-28 | 1244.80 |
| 2004-01-29 | 1229.39 |
| 2004-01-30 | 1219.38 |
| 2004-02-02 | 1236.09 |
| 2004-02-03 | 1241.97 |
| 2004-02-04 | 1229.20 |
| 2004-02-05 | 1215.46 |
| 2004-02-06 | 1215.71 |
| 2004-02-09 | 1225.89 |
| 2004-02-10 | 1221.67 |
| 2004-02-11 | 1223.28 |
| 2004-02-12 | 1227.13 |
| 2004-02-13 | 1232.64 |
| 2004-02-16 | . |
| 2004-02-17 | 1234.42 |
| 2004-02-18 | 1225.31 |
| 2004-02-19 | 1216.37 |
| 2004-02-20 | 1196.60 |
| 2004-02-23 | 1213.07 |
| 2004-02-24 | 1215.99 |
| 2004-02-25 | 1208.10 |
| 2004-02-26 | 1204.92 |
| 2004-02-27 | 1237.68 |
| 2004-03-01 | 1274.49 |
| 2004-03-02 | 1270.69 |
| 2004-03-03 | 1264.89 |
| 2004-03-04 | 1257.42 |
| 2004-03-05 | 1263.95 |
| 2004-03-08 | 1261.41 |
| 2004-03-09 | 1285.87 |
| 2004-03-10 | 1277.05 |
| 2004-03-11 | 1263.70 |
| 2004-03-12 | 1244.35 |
| 2004-03-15 | 1264.59 |
| 2004-03-16 | 1274.42 |
| 2004-03-17 | 1295.35 |
| 2004-03-18 | 1329.01 |
| 2004-03-19 | 1326.04 |
| 2004-03-22 | 1320.46 |
| 2004-03-23 | 1310.31 |
| 2004-03-24 | 1315.33 |
| 2004-03-25 | 1336.13 |
| 2004-03-26 | 1372.44 |
| 2004-03-29 | 1394.05 |
| 2004-03-30 | 1393.02 |
| 2004-03-31 | 1408.08 |
| 2004-04-01 | 1425.18 |
| 2004-04-02 | 1427.57 |
| 2004-04-05 | 1419.18 |
| 2004-04-06 | 1405.51 |
| 2004-04-07 | 1429.17 |
| 2004-04-08 | 1420.23 |
| 2004-04-09 | . |
| 2004-04-12 | 1419.68 |
| 2004-04-13 | 1415.09 |
| 2004-04-14 | 1391.44 |
| 2004-04-15 | 1357.45 |
| 2004-04-16 | 1357.32 |
| 2004-04-19 | 1340.36 |
| 2004-04-20 | 1368.04 |
| 2004-04-21 | 1362.01 |
| 2004-04-22 | 1346.77 |
| 2004-04-23 | 1358.51 |
| 2004-04-26 | 1371.29 |
| 2004-04-27 | 1360.69 |
| 2004-04-28 | 1358.77 |
| 2004-04-29 | 1355.03 |
| 2004-04-30 | 1333.93 |
| 2004-05-03 | 1335.41 |
| 2004-05-04 | 1345.80 |
| 2004-05-05 | 1357.68 |
| 2004-05-06 | 1333.78 |
| 2004-05-07 | 1285.99 |
| 2004-05-10 | 1207.07 |
| 2004-05-11 | 1202.75 |
| 2004-05-12 | 1244.94 |
| 2004-05-13 | 1216.55 |
| 2004-05-14 | 1206.22 |
| 2004-05-17 | 1149.88 |
| 2004-05-18 | 1163.00 |
| 2004-05-19 | 1223.75 |
| 2004-05-20 | 1202.41 |
| 2004-05-21 | 1228.87 |
| 2004-05-24 | 1223.30 |
| 2004-05-25 | 1211.37 |
| 2004-05-26 | 1244.90 |
| 2004-05-27 | 1252.79 |
| 2004-05-28 | 1274.23 |
| 2004-05-31 | . |
| 2004-06-01 | 1286.52 |
| 2004-06-02 | 1278.14 |
| 2004-06-03 | 1244.61 |
| 2004-06-04 | 1247.63 |
| 2004-06-07 | 1283.81 |
| 2004-06-08 | 1301.04 |
| 2004-06-09 | 1305.06 |
| 2004-06-10 | 1307.01 |
| 2004-06-11 | . |
| 2004-06-14 | 1275.18 |
| 2004-06-15 | 1282.21 |
| 2004-06-16 | 1289.99 |
| 2004-06-17 | 1297.25 |
| 2004-06-18 | 1281.79 |
| 2004-06-21 | 1294.84 |
| 2004-06-22 | 1287.69 |
| 2004-06-23 | 1285.07 |
| 2004-06-24 | 1302.23 |
| 2004-06-25 | 1297.04 |
| 2004-06-28 | 1301.81 |
| 2004-06-29 | 1300.40 |
| 2004-06-30 | 1296.38 |
| 2004-07-01 | 1308.51 |
| 2004-07-02 | 1292.40 |
| 2004-07-05 | . |
| 2004-07-06 | 1262.18 |
| 2004-07-07 | 1267.32 |
| 2004-07-08 | 1256.84 |
| 2004-07-09 | 1272.89 |
| 2004-07-12 | 1292.01 |
| 2004-07-13 | 1278.02 |
| 2004-07-14 | 1252.55 |
| 2004-07-15 | 1247.45 |
| 2004-07-16 | 1269.49 |
| 2004-07-19 | 1273.50 |
| 2004-07-20 | 1266.02 |
| 2004-07-21 | 1262.14 |
| 2004-07-22 | 1261.92 |
| 2004-07-23 | 1248.70 |
| 2004-07-26 | 1239.28 |
| 2004-07-27 | 1210.66 |
| 2004-07-28 | 1212.20 |
| 2004-07-29 | 1198.08 |
| 2004-07-30 | 1218.07 |
| 2004-08-02 | 1222.69 |
| 2004-08-03 | 1217.63 |
| 2004-08-04 | 1207.94 |
| 2004-08-05 | 1205.20 |
| 2004-08-06 | 1209.26 |
| 2004-08-09 | 1198.17 |
| 2004-08-10 | 1197.72 |
| 2004-08-11 | 1205.86 |
| 2004-08-12 | 1209.90 |
| 2004-08-13 | 1196.71 |
| 2004-08-16 | 1180.57 |
| 2004-08-17 | 1193.57 |
| 2004-08-18 | 1184.38 |
| 2004-08-19 | 1205.60 |
| 2004-08-20 | 1209.32 |
| 2004-08-23 | 1213.51 |
| 2004-08-24 | 1209.45 |
| 2004-08-25 | 1216.08 |
| 2004-08-26 | 1221.51 |
| 2004-08-27 | 1228.09 |
| 2004-08-30 | 1222.62 |
| 2004-08-31 | 1221.93 |
| 2004-09-01 | 1237.60 |
| 2004-09-02 | 1241.78 |
| 2004-09-03 | 1221.93 |
| 2004-09-06 | . |
| 2004-09-07 | 1236.16 |
| 2004-09-08 | 1242.98 |
| 2004-09-09 | 1227.73 |
| 2004-09-10 | 1228.15 |
| 2004-09-13 | 1224.05 |
| 2004-09-14 | 1227.52 |
| 2004-09-15 | 1212.17 |
| 2004-09-16 | 1205.03 |
| 2004-09-17 | 1214.68 |
| 2004-09-20 | 1218.70 |
| 2004-09-21 | 1210.85 |
| 2004-09-22 | 1201.52 |
| 2004-09-23 | 1203.96 |
| 2004-09-24 | 1188.64 |
| 2004-09-27 | 1188.34 |
| 2004-09-28 | 1180.30 |
| 2004-09-29 | 1189.78 |
| 2004-09-30 | 1211.48 |
| 2004-10-01 | 1225.07 |
| 2004-10-04 | 1241.33 |
| 2004-10-05 | 1242.53 |
| 2004-10-06 | 1249.17 |
| 2004-10-07 | 1244.46 |
| 2004-10-08 | 1258.26 |
| 2004-10-11 | 1261.93 |
| 2004-10-12 | 1239.44 |
| 2004-10-13 | 1231.38 |
| 2004-10-14 | 1216.50 |
| 2004-10-15 | 1222.29 |
| 2004-10-18 | 1217.72 |
| 2004-10-19 | 1228.81 |
| 2004-10-20 | 1216.52 |
| 2004-10-21 | 1213.52 |
| 2004-10-22 | 1217.86 |
| 2004-10-25 | 1207.94 |
| 2004-10-26 | 1208.01 |
| 2004-10-27 | 1212.56 |
| 2004-10-28 | 1229.00 |
| 2004-10-29 | 1229.67 |
| 2004-11-01 | 1227.77 |
| 2004-11-02 | 1243.61 |
| 2004-11-03 | 1246.51 |
| 2004-11-04 | 1242.58 |
| 2004-11-05 | 1253.96 |
| 2004-11-08 | 1240.89 |
| 2004-11-09 | 1241.41 |
| 2004-11-10 | 1225.80 |
| 2004-11-11 | 1220.23 |
| 2004-11-12 | 1250.34 |
| 2004-11-15 | 1261.52 |
| 2004-11-16 | 1253.21 |
| 2004-11-17 | 1258.58 |
| 2004-11-18 | 1252.84 |
| 2004-11-19 | 1272.21 |
| 2004-11-22 | 1250.42 |
| 2004-11-23 | 1248.36 |
| 2004-11-24 | 1257.07 |
| 2004-11-25 | . |
| 2004-11-26 | 1256.72 |
| 2004-11-29 | 1272.30 |
| 2004-11-30 | 1275.92 |
| 2004-12-01 | 1266.67 |
| 2004-12-02 | 1273.56 |
| 2004-12-03 | 1278.52 |
| 2004-12-06 | 1267.04 |
| 2004-12-07 | 1253.75 |
| 2004-12-08 | 1241.90 |
| 2004-12-09 | 1224.63 |
| 2004-12-10 | 1220.06 |
| 2004-12-13 | 1226.99 |
| 2004-12-14 | 1218.12 |
| 2004-12-15 | 1232.80 |
| 2004-12-16 | 1234.55 |
| 2004-12-17 | 1245.79 |
| 2004-12-20 | 1261.77 |
| 2004-12-21 | 1252.78 |
| 2004-12-22 | 1265.27 |
| 2004-12-23 | 1270.39 |
| 2004-12-24 | . |
| 2004-12-27 | 1281.66 |
| 2004-12-28 | 1287.28 |
| 2004-12-29 | 1284.64 |
| 2004-12-30 | 1307.66 |
| 2004-12-31 | 1313.98 |
| 2005-01-03 | 1309.80 |
| 2005-01-04 | 1296.39 |
| 2005-01-05 | 1287.03 |
| 2005-01-06 | 1278.99 |
| 2005-01-07 | 1280.92 |
| 2005-01-10 | 1283.56 |
| 2005-01-11 | 1300.08 |
| 2005-01-12 | 1304.62 |
| 2005-01-13 | 1296.03 |
| 2005-01-14 | 1296.49 |
| 2005-01-17 | . |
| 2005-01-18 | 1291.42 |
| 2005-01-19 | 1294.64 |
| 2005-01-20 | 1279.24 |
| 2005-01-21 | 1278.13 |
| 2005-01-24 | 1294.76 |
| 2005-01-25 | 1278.06 |
| 2005-01-26 | 1300.75 |
| 2005-01-27 | 1298.15 |
#2005-01-28|1295.57
#2005-01-31|1304.14
#2005-02-01|1293.80
#2005-02-02|1302.20
#2005-02-03|1287.78
#2005-02-04|1300.59
#2005-02-07|1306.45
#2005-02-08|1293.39
#2005-02-09|1298.86
#2005-02-10|1298.63
#2005-02-11|1299.70
#2005-02-14|1319.41
#2005-02-15|1325.95
#2005-02-16|1308.75
#2005-02-17|1310.03
#2005-02-18|1309.98
#2005-02-21| .
#2005-02-22|1326.16
#2005-02-23|1312.92
#2005-02-24|1307.60
#2005-02-25|1317.97
#2005-02-28|1334.61
#2005-03-01|1338.01
#2005-03-02|1334.44
#2005-03-03|1340.08
#2005-03-04|1348.85
#2005-03-07|1345.95
#2005-03-08|1346.19
#2005-03-09|1363.69
#2005-03-10|1358.59
#2005-03-11|1372.08
#2005-03-14|1358.05
#2005-03-15|1354.92
#2005-03-16|1392.24
#2005-03-17|1396.46
#2005-03-18|1442.53
#2005-03-21|1440.11
#2005-03-22|1408.69
#2005-03-23|1368.68
#2005-03-24|1367.90
#2005-03-25| .
#2005-03-28|1356.27
#2005-03-29|1330.28
#2005-03-30|1340.45
#2005-03-31|1352.80
#2005-04-01|1348.80
#2005-04-04|1329.43
#2005-04-05|1339.20
#2005-04-06|1342.35
#2005-04-07|1351.15
#2005-04-08|1353.80
#2005-04-11|1355.87
#2005-04-12|1337.63
#2005-04-13|1350.55
#2005-04-14|1327.09
#2005-04-15|1319.05
#2005-04-18|1280.60
#2005-04-19|1298.23
#2005-04-20|1301.69
#2005-04-21|1288.01
#2005-04-22|1316.75
#2005-04-25|1319.15
#2005-04-26|1313.10
#2005-04-27|1304.51
#2005-04-28|1306.48
#2005-04-29|1316.95
#2005-05-02|1312.63
#2005-05-03|1312.53
#2005-05-04|1321.38
#2005-05-05|1318.43
#2005-05-06|1334.19
#2005-05-09|1329.83
#2005-05-10|1319.92
#2005-05-11|1312.82
#2005-05-12|1300.35
#2005-05-13|1293.58
#2005-05-16|1278.30
#2005-05-17|1260.30
#2005-05-18|1252.82
#2005-05-19|1260.56
#2005-05-20|1249.50
#2005-05-23|1263.62
#2005-05-24|1271.00
#2005-05-25|1258.35
#2005-05-26|1251.79
#2005-05-27|1260.42
#2005-05-30| .
#2005-05-31|1272.45
#2005-06-01|1273.35
#2005-06-02|1263.51
#2005-06-03|1267.78
#2005-06-06|1274.87
#2005-06-07|1268.30
#2005-06-08|1267.99
#2005-06-09|1254.31
#2005-06-10|1265.72
#2005-06-13|1257.04
#2005-06-14|1257.13
#2005-06-15|1269.30
#2005-06-16|1275.03
#2005-06-17|1288.94
#2005-06-20|1280.48
#2005-06-21|1289.95
#2005-06-22|1293.52
#2005-06-23|1294.49
#2005-06-24|1296.07
#2005-06-27|1284.64
#2005-06-28|1288.48
#2005-06-29|1282.50
#2005-06-30|1277.32
#2005-07-01|1277.04
#2005-07-04| .
#2005-07-05|1280.49
#2005-07-06|1281.34
#2005-07-07|1270.32
#2005-07-08|1273.03
#2005-07-11|1288.28
#2005-07-12|1303.38
#2005-07-13|1281.16
#2005-07-14|1281.49
#2005-07-15|1286.96
#2005-07-18|1291.56
#2005-07-19|1281.26
#2005-07-20|1269.89
#2005-07-21|1299.56
#2005-07-22|1287.25
#2005-07-25|1287.82
#2005-07-26|1273.11
#2005-07-27|1277.34
#2005-07-28|1277.62
#2005-07-29|1277.24
#2005-08-01|1268.33
#2005-08-02|1271.15
#2005-08-03|1272.09
#2005-08-04|1261.83
#2005-08-05|1249.16
#2005-08-08|1251.05
#2005-08-09|1256.97
#2005-08-10|1287.51
#2005-08-11|1300.32
#2005-08-12|1301.55
#2005-08-15|1301.89
#2005-08-16|1307.61
#2005-08-17|1300.69
#2005-08-18|1296.31
#2005-08-19|1289.54
#2005-08-22|1307.53
#2005-08-23|1308.24
#2005-08-24|1311.14
#2005-08-25|1307.59
#2005-08-26|1324.73
#2005-08-29|1305.69
#2005-08-30|1305.18
#2005-08-31|1308.14
#2005-09-01|1325.66
#2005-09-02|1332.84
#2005-09-05| .
#2005-09-06|1330.63
#2005-09-07|1329.71
#2005-09-08|1322.19
#2005-09-09|1342.40
#2005-09-12|1348.70
#2005-09-13|1336.30
#2005-09-14|1348.96
#2005-09-15|1365.71
#2005-09-16|1350.11
#2005-09-19|1350.79
#2005-09-20|1356.34
#2005-09-21|1363.33
#2005-09-22|1352.37
#2005-09-23|1344.93
#2005-09-26|1354.27
#2005-09-27|1337.80
#2005-09-28|1349.72
#2005-09-29|1354.83
#2005-09-30|1357.40
#2005-10-03|1343.77
#2005-10-04|1362.64
#2005-10-05|1365.92
#2005-10-06|1352.82
#2005-10-07|1350.61
#2005-10-10|1348.19
#2005-10-11|1360.56
#2005-10-12|1368.72
#2005-10-13|1367.68
#2005-10-14|1379.61
#2005-10-17|1371.00
#2005-10-18|1332.62
#2005-10-19|1326.86
#2005-10-20|1340.98
#2005-10-21|1341.32
#2005-10-24|1331.26
#2005-10-25|1344.07
#2005-10-26|1344.70
#2005-10-27|1347.93
#2005-10-28|1346.93
#2005-10-31|1353.98
#2005-11-01|1362.60
#2005-11-02|1359.99
#2005-11-03|1358.07
#2005-11-04|1347.90
#2005-11-07|1349.59
#2005-11-08|1339.32
#2005-11-09|1339.55
#2005-11-10|1337.70
#2005-11-11|1341.95
#2005-11-14|1332.27
#2005-11-15|1327.23
#2005-11-16|1331.84
#2005-11-17|1350.10
#2005-11-18|1367.15
#2005-11-21|1374.42
#2005-11-22|1369.69
#2005-11-23|1374.10
#2005-11-24| .
#2005-11-25|1365.16
#2005-11-28|1384.56
#2005-11-29|1379.15
#2005-11-30|1377.59
#2005-12-01|1387.37
#2005-12-02|1400.19
#2005-12-05|1400.17
#2005-12-06|1383.81
#2005-12-07|1396.54
#2005-12-08|1369.27
#2005-12-09|1391.76
#2005-12-12|1409.19
#2005-12-13|1415.94
#2005-12-14|1441.92
#2005-12-15|1446.88
#2005-12-16|1437.97
#2005-12-19|1459.47
#2005-12-20|1468.96
#2005-12-21|1484.18
#2005-12-22|1491.78
#2005-12-23|1497.46
#2005-12-26| .
#2005-12-27|1497.77
#2005-12-28|1511.15
#2005-12-29|1516.52
#2005-12-30|1497.05
#2006-01-02| .
#2006-01-03|1515.90
#2006-01-04|1535.79
#2006-01-05|1554.43
#2006-01-06|1565.06
#2006-01-09|1569.98
#2006-01-10|1573.03
#2006-01-11|1578.50
#2006-01-12|1615.20
#2006-01-13|1610.48
#2006-01-16| .
#2006-01-17|1534.30
#2006-01-18|1488.19
#2006-01-19|1543.41
#2006-01-20|1518.42
#2006-01-23|1496.33
#2006-01-24|1521.15
#2006-01-25|1508.94
#2006-01-26|1519.41
#2006-01-27|1549.05
#2006-01-30|1542.84
#2006-01-31|1544.66
#2006-02-01|1526.32
#2006-02-02|1520.13
#2006-02-03|1505.64
#2006-02-06|1515.36
#2006-02-07|1534.18
#2006-02-08|1501.35
#2006-02-09|1511.95
#2006-02-10|1519.23
#2006-02-13|1468.32
#2006-02-14|1468.37
#2006-02-15|1465.12
#2006-02-16|1460.95
#2006-02-17|1435.47
#2006-02-20| .
#2006-02-21|1447.82
#2006-02-22|1452.09
#2006-02-23|1498.87
#2006-02-24|1498.35
#2006-02-27|1505.73
#2006-02-28|1515.56
#2006-03-01|1501.33
#2006-03-02|1486.37
#2006-03-03|1460.04
#2006-03-06|1470.41
#2006-03-07|1446.14
#2006-03-08|1433.15
#2006-03-09|1465.12
#2006-03-10|1458.77
#2006-03-13|1486.95
#2006-03-14|1501.02
#2006-03-15|1507.71
#2006-03-16|1495.48
#2006-03-17|1530.05
#2006-03-20|1548.50
#2006-03-21|1541.53
#2006-03-22|1536.98
#2006-03-23|1523.28
#2006-03-24|1526.00
#2006-03-27|1540.15
#2006-03-28|1539.29
#2006-03-29|1550.06
#2006-03-30|1573.01
#2006-03-31|1558.42
#2006-04-03|1570.40
#2006-04-04|1559.18
#2006-04-05|1550.60
#2006-04-06|1571.62
#2006-04-07|1566.35
#2006-04-10|1551.79
#2006-04-11|1544.74
#2006-04-12|1530.61
#2006-04-13|1529.85
#2006-04-14| .
#2006-04-17|1507.37
#2006-04-18|1523.03
#2006-04-19|1527.23
#2006-04-20|1510.43
#2006-04-21|1512.99
#2006-04-24|1511.08
#2006-04-25|1537.47
#2006-04-26|1536.59
#2006-04-27|1547.34
#2006-04-28|1530.21
#2006-05-01|1548.73
#2006-05-02|1553.63
#2006-05-03|1548.42
#2006-05-04|1549.05
#2006-05-05|1564.31
#2006-05-08|1582.80
#2006-05-09|1577.93
#2006-05-10|1566.27
#2006-05-11|1538.73
#2006-05-12|1527.20
#2006-05-15|1525.77
#2006-05-16|1504.21
#2006-05-17|1514.17
#2006-05-18|1478.05
#2006-05-19|1462.59
#2006-05-22|1438.88
#2006-05-23|1434.94
#2006-05-24|1434.81
#2006-05-25|1424.77
#2006-05-26|1419.97
#2006-05-29| .
#2006-05-30|1409.52
#2006-05-31|1383.41
#2006-06-01|1377.65
#2006-06-02|1398.22
#2006-06-05|1394.53
#2006-06-06|1351.98
#2006-06-07|1334.17
#2006-06-08|1295.14
#2006-06-09|1322.83
#2006-06-12|1330.95
#2006-06-13|1282.58
#2006-06-14|1303.06
#2006-06-15|1318.15
#2006-06-16|1338.96
#2006-06-19|1334.95
#2006-06-20|1324.54
#2006-06-21|1317.48
#2006-06-22|1330.69
#2006-06-23|1324.73
#2006-06-26|1314.12
#2006-06-27|1317.96
#2006-06-28|1297.67
#2006-06-29|1308.86
#2006-06-30|1346.74
#2006-07-03|1343.09
#2006-07-04| .
#2006-07-05|1330.71
#2006-07-06|1331.33
#2006-07-07|1336.54
#2006-07-10|1345.80
#2006-07-11|1333.72
#2006-07-12|1303.18
#2006-07-13|1298.02
#2006-07-14|1275.04
#2006-07-17|1264.22
#2006-07-18|1226.89
#2006-07-19|1219.30
#2006-07-20|1266.11
#2006-07-21|1259.18
#2006-07-24|1253.70
#2006-07-25|1257.07
#2006-07-26|1244.39
#2006-07-27|1269.37
#2006-07-28|1288.74
#2006-07-31|1314.65
#2006-08-01|1308.75
#2006-08-02|1319.05
#2006-08-03|1313.84
#2006-08-04|1320.88
#2006-08-07|1295.79
#2006-08-08|1305.76
#2006-08-09|1320.15
#2006-08-10|1314.10
#2006-08-11|1307.28
#2006-08-14|1323.36
#2006-08-15|1327.46
#2006-08-16|1353.76
#2006-08-17|1359.22
#2006-08-18|1357.43
#2006-08-21|1343.41
#2006-08-22|1339.18
#2006-08-23|1326.79
#2006-08-24|1316.79
#2006-08-25|1308.43
#2006-08-28|1287.47
#2006-08-29|1299.27
#2006-08-30|1292.84
#2006-08-31|1308.16
#2006-09-01|1303.19
#2006-09-04| .
#2006-09-05|1346.80
#2006-09-06|1335.60
#2006-09-07|1311.04
#2006-09-08|1310.01
#2006-09-11|1287.68
#2006-09-12|1281.19
#2006-09-13|1276.08
#2006-09-14|1288.41
#2006-09-15|1281.02
#2006-09-18|1276.64
#2006-09-19|1287.04
#2006-09-20|1275.89
#2006-09-21|1280.96
#2006-09-22|1273.26
#2006-09-25|1272.06
#2006-09-26|1262.53
#2006-09-27|1290.04
#2006-09-28|1292.95
#2006-09-29|1297.39
#2006-10-02|1302.79
#2006-10-03|1296.85
#2006-10-04|1282.82
#2006-10-05|1302.33
#2006-10-06|1279.00
#2006-10-09|1277.48
#2006-10-10|1259.56
#2006-10-11|1240.33
#2006-10-12|1239.90
#2006-10-13|1248.25
#2006-10-16|1267.38
#2006-10-17|1262.91
#2006-10-18|1264.02
#2006-10-19|1269.79
#2006-10-20|1262.23
#2006-10-23|1270.67
#2006-10-24|1270.70
#2006-10-25|1263.30
#2006-10-26|1272.69
#2006-10-27|1274.42
#2006-10-30|1261.98
#2006-10-31|1267.81
#2006-11-01|1267.48
#2006-11-02|1262.91
#2006-11-03|1253.72
#2006-11-06|1246.59
#2006-11-07|1256.87
#2006-11-08|1235.81
#2006-11-09|1227.85
#2006-11-10|1229.26
#2006-11-13|1218.77
#2006-11-14|1236.60
#2006-11-15|1221.00
#2006-11-16|1227.92
#2006-11-17|1227.42
#2006-11-20|1200.26
#2006-11-21|1207.66
#2006-11-22|1232.89
#2006-11-23| .
#2006-11-24|1232.83
#2006-11-27|1246.75
#2006-11-28|1251.00
#2006-11-29|1265.94
#2006-11-30|1281.18
#2006-12-01|1288.29
#2006-12-04|1285.30
#2006-12-05|1290.85
#2006-12-06|1293.36
#2006-12-07|1295.89
#2006-12-08|1290.26
#2006-12-11|1275.15
#2006-12-12|1266.34
#2006-12-13|1271.04
#2006-12-14|1281.72
#2006-12-15|1291.06
#2006-12-18|1293.40
#2006-12-19|1279.32
#2006-12-20|1304.08
#2006-12-21|1314.09
#2006-12-22|1317.80
#2006-12-25| .
#2006-12-26|1317.48
#2006-12-27|1321.95
#2006-12-28|1325.92
#2006-12-29|1329.51
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1332.17
#2007-01-04|1345.87
#2007-01-05|1345.92
#2007-01-08|1345.71
#2007-01-09|1349.97
#2007-01-10|1332.52
#2007-01-11|1321.91
#2007-01-12|1341.74
#2007-01-15| .
#2007-01-16|1357.82
#2007-01-17|1359.66
#2007-01-18|1367.99
#2007-01-19|1370.68
#2007-01-22|1370.89
#2007-01-23|1365.14
#2007-01-24|1369.11
#2007-01-25|1357.87
#2007-01-26|1355.80
#2007-01-29|1356.09
#2007-01-30|1355.71
#2007-01-31|1355.53
#2007-02-01|1369.83
#2007-02-02|1372.06
#2007-02-05|1372.27
#2007-02-06|1378.07
#2007-02-07|1366.96
#2007-02-08|1352.98
#2007-02-09|1350.03
#2007-02-12|1347.16
#2007-02-13|1338.70
#2007-02-14|1334.99
#2007-02-15|1354.32
#2007-02-16|1352.69
#2007-02-19| .
#2007-02-20|1348.20
#2007-02-21|1333.77
#2007-02-22|1341.64
#2007-02-23|1356.42
#2007-02-26|1354.95
#2007-02-27|1364.11
#2007-02-28|1332.45
#2007-03-01|1340.15
#2007-03-02|1335.00
#2007-03-05|1303.37
#2007-03-06|1322.13
#2007-03-07|1318.39
#2007-03-08|1330.05
#2007-03-09|1327.18
#2007-03-12|1347.76
#2007-03-13|1338.92
#2007-03-14|1315.20
#2007-03-15|1314.25
#2007-03-16|1313.28
#2007-03-19|1319.74
#2007-03-20|1339.36
#2007-03-21|1336.19
#2007-03-22|1355.35
#2007-03-23|1356.08
#2007-03-26|1359.11
#2007-03-27|1341.31
#2007-03-28|1352.55
#2007-03-29|1333.29
#2007-03-30|1341.59
#2007-04-02|1331.31
#2007-04-03|1324.30
#2007-04-04|1340.47
#2007-04-05|1345.82
#2007-04-06| .
#2007-04-09|1345.45
#2007-04-10|1352.08
#2007-04-11|1352.30
#2007-04-12|1346.86
#2007-04-13|1328.86
#2007-04-16|1346.29
#2007-04-17|1343.79
#2007-04-18|1360.95
#2007-04-19|1345.57
#2007-04-20|1356.35
#2007-04-23|1354.44
#2007-04-24|1363.89
#2007-04-25|1354.23
#2007-04-26|1346.62
#2007-04-27|1338.67
#2007-04-30|1335.53
#2007-05-01|1330.71
#2007-05-02|1331.45
#2007-05-03|1333.35
#2007-05-04|1334.57
#2007-05-07|1344.54
#2007-05-08|1344.33
#2007-05-09|1350.46
#2007-05-10|1334.29
#2007-05-11|1322.90
#2007-05-14|1318.39
#2007-05-15|1305.68
#2007-05-16|1296.51
#2007-05-17|1298.79
#2007-05-18|1274.56
#2007-05-21|1268.41
#2007-05-22|1277.99
#2007-05-23|1281.79
#2007-05-24|1276.59
#2007-05-25|1257.29
#2007-05-28| .
#2007-05-29|1259.59
#2007-05-30|1259.95
#2007-05-31|1269.22
#2007-06-01|1268.24
#2007-06-04|1277.65
#2007-06-05|1282.37
#2007-06-06|1278.37
#2007-06-07|1276.93
#2007-06-08|1262.52
#2007-06-11|1266.95
#2007-06-12|1257.63
#2007-06-13|1250.99
#2007-06-14|1264.21
#2007-06-15|1264.83
#2007-06-18|1271.94
#2007-06-19|1270.63
#2007-06-20|1273.46
#2007-06-21|1275.55
#2007-06-22|1265.30
#2007-06-25|1258.38
#2007-06-26|1256.93
#2007-06-27|1265.68
#2007-06-28|1279.14
#2007-06-29|1286.35
#2007-07-02|1285.75
#2007-07-03|1286.28
#2007-07-04| .
#2007-07-05|1290.83
#2007-07-06|1272.17
#2007-07-09|1281.80
#2007-07-10|1293.69
#2007-07-11|1283.10
#2007-07-12|1280.67
#2007-07-13|1297.07
#2007-07-16|1295.11
#2007-07-17|1285.68
#2007-07-18|1270.05
#2007-07-19|1269.37
#2007-07-20|1279.65
#2007-07-23|1267.06
#2007-07-24|1277.43
#2007-07-25|1268.89
#2007-07-26|1261.60
#2007-07-27|1247.23
#2007-07-30|1247.96
#2007-07-31|1244.39
#2007-08-01|1228.13
#2007-08-02|1233.75
#2007-08-03|1229.00
#2007-08-06|1237.74
#2007-08-07|1244.23
#2007-08-08|1241.67
#2007-08-09|1256.97
#2007-08-10|1247.08
#2007-08-13|1240.01
#2007-08-14|1241.41
#2007-08-15|1227.72
#2007-08-16|1238.59
#2007-08-17|1221.70
#2007-08-20|1219.37
#2007-08-21|1229.56
#2007-08-22|1231.93
#2007-08-23|1231.96
#2007-08-24|1227.40
#2007-08-27|1223.15
#2007-08-28|1233.95
#2007-08-29|1220.37
#2007-08-30|1224.16
#2007-08-31|1239.18
#2007-09-03| .
#2007-09-04|1227.86
#2007-09-05|1217.01
#2007-09-06|1220.43
#2007-09-07|1229.22
#2007-09-10|1214.83
#2007-09-11|1205.88
#2007-09-12|1207.79
#2007-09-13|1191.57
#2007-09-14|1205.35
#2007-09-17|1204.84
#2007-09-18|1180.13
#2007-09-19|1196.83
#2007-09-20|1211.20
#2007-09-21|1194.47
#2007-09-24|1199.58
#2007-09-25|1198.59
#2007-09-26|1195.34
#2007-09-27|1222.62
#2007-09-28|1226.47
#2007-10-01|1221.38
#2007-10-02|1228.23
#2007-10-03|1226.04
#2007-10-04|1219.87
#2007-10-05|1230.26
#2007-10-08|1227.21
#2007-10-09|1231.93
#2007-10-10|1234.80
#2007-10-11|1238.63
#2007-10-12|1238.96
#2007-10-15|1243.32
#2007-10-16|1234.41
#2007-10-17|1222.26
#2007-10-18|1239.51
#2007-10-19|1228.57
#2007-10-22|1225.84
#2007-10-23|1227.42
#2007-10-24|1221.94
#2007-10-25|1225.80
#2007-10-26|1239.95
#2007-10-29|1242.25
#2007-10-30|1239.17
#2007-10-31|1245.33
#2007-11-01|1248.48
#2007-11-02|1231.43
#2007-11-05|1228.80
#2007-11-06|1240.09
#2007-11-07|1227.27
#2007-11-08|1204.49
#2007-11-09|1211.12
#2007-11-12|1215.06
#2007-11-13|1200.96
#2007-11-14|1216.57
#2007-11-15|1200.65
#2007-11-16|1196.21
#2007-11-19|1185.62
#2007-11-20|1183.00
#2007-11-21|1192.93
#2007-11-22| .
#2007-11-23|1199.58
#2007-11-26|1199.99
#2007-11-27|1201.87
#2007-11-28|1193.87
#2007-11-29|1222.84
#2007-11-30|1208.39
#2007-12-03|1224.18
#2007-12-04|1238.57
#2007-12-05|1244.95
#2007-12-06|1248.57
#2007-12-07|1248.26
#2007-12-10|1246.57
#2007-12-11|1248.12
#2007-12-12|1242.18
#2007-12-13|1219.08
#2007-12-14|1205.28
#2007-12-17|1182.71
#2007-12-18|1191.78
#2007-12-19|1182.51
#2007-12-20|1181.43
#2007-12-21|1193.21
#2007-12-24|1189.97
#2007-12-25| .
#2007-12-26|1202.00
#2007-12-27|1196.00
#2007-12-28|1194.41
#2007-12-31|1208.03
#2008-01-01| .
#2008-01-02|1225.89
#2008-01-03|1226.58
#2008-01-04|1202.21
#2008-01-07|1200.50
#2008-01-08|1193.33
#2008-01-09|1198.90
#2008-01-10|1190.95
#2008-01-11|1181.41
#2008-01-14|1189.26
#2008-01-15|1183.18
#2008-01-16|1153.54
#2008-01-17|1162.41
#2008-01-18|1161.65
#2008-01-21| .
#2008-01-22|1069.25
#2008-01-23|1097.90
#2008-01-24|1103.98
#2008-01-25|1123.61
#2008-01-28|1113.27
#2008-01-29|1134.73
#2008-01-30|1125.42
#2008-01-31|1164.66
#2008-02-01|1153.34
#2008-02-04|1167.09
#2008-02-05|1156.68
#2008-02-06|1107.95
#2008-02-07|1117.21
#2008-02-08|1106.93
#2008-02-11|1114.51
#2008-02-12|1111.61
#2008-02-13|1107.43
#2008-02-14|1149.87
#2008-02-15|1162.89
#2008-02-18| .
#2008-02-19|1175.36
#2008-02-20|1150.88
#2008-02-21|1179.32
#2008-02-22|1180.69
#2008-02-25|1188.57
#2008-02-26|1173.09
#2008-02-27|1194.41
#2008-02-28|1198.26
#2008-02-29|1201.06
#2008-03-03|1180.93
#2008-03-04|1192.37
#2008-03-05|1189.89
#2008-03-06|1210.37
#2008-03-07|1208.66
#2008-03-10|1200.53
#2008-03-11|1188.16
#2008-03-12|1201.86
#2008-03-13|1193.23
#2008-03-14|1186.06
#2008-03-17|1192.62
#2008-03-18|1184.90
#2008-03-19|1191.39
#2008-03-20|1195.06
#2008-03-21| .
#2008-03-24|1198.71
#2008-03-25|1210.70
#2008-03-26|1228.02
#2008-03-27|1228.14
#2008-03-28|1231.61
#2008-03-31|1215.11
#2008-04-01|1206.93
#2008-04-02|1211.72
#2008-04-03|1221.12
#2008-04-04|1234.66
#2008-04-07|1225.63
#2008-04-08|1211.46
#2008-04-09|1209.36
#2008-04-10|1211.73
#2008-04-11|1231.97
#2008-04-14|1207.07
#2008-04-15|1201.10
#2008-04-16|1217.38
#2008-04-17|1215.80
#2008-04-18|1196.80
#2008-04-21|1207.76
#2008-04-22|1210.11
#2008-04-23|1209.02
#2008-04-24|1193.63
#2008-04-25|1203.59
#2008-04-28|1199.48
#2008-04-29|1210.68
#2008-04-30|1196.74
#2008-05-01|1190.01
#2008-05-02|1190.04
#2008-05-05|1189.50
#2008-05-06|1197.90
#2008-05-07|1187.69
#2008-05-08|1200.10
#2008-05-09|1196.35
#2008-05-12|1181.23
#2008-05-13|1185.55
#2008-05-14|1187.23
#2008-05-15|1209.21
#2008-05-16|1208.41
#2008-05-19|1208.11
#2008-05-20|1207.81
#2008-05-21|1207.93
#2008-05-22|1203.98
#2008-05-23|1208.27
#2008-05-26| .
#2008-05-27|1200.82
#2008-05-28|1183.09
#2008-05-29|1196.23
#2008-05-30|1210.53
#2008-06-02|1227.99
#2008-06-03|1201.54
#2008-06-04|1206.63
#2008-06-05|1194.55
#2008-06-06|1204.88
#2008-06-09|1180.24
#2008-06-10|1155.43
#2008-06-11|1159.60
#2008-06-12|1138.84
#2008-06-13|1132.60
#2008-06-16|1141.03
#2008-06-17|1143.98
#2008-06-18|1144.59
#2008-06-19|1127.76
#2008-06-20|1125.51
#2008-06-23|1117.02
#2008-06-24|1119.01
#2008-06-25|1122.57
#2008-06-26|1129.09
#2008-06-27|1124.28
#2008-06-30|1130.20
#2008-07-01|1135.33
#2008-07-02|1116.23
#2008-07-03|1113.36
#2008-07-04| .
#2008-07-07|1109.63
#2008-07-08|1101.21
#2008-07-09|1088.21
#2008-07-10|1087.81
#2008-07-11|1087.17
#2008-07-14|1071.92
#2008-07-15|1073.01
#2008-07-16|1075.10
#2008-07-17|1071.76
#2008-07-18|1056.98
#2008-07-21|1056.81
#2008-07-22|1068.28
#2008-07-23|1068.82
#2008-07-24|1089.09
#2008-07-25|1075.17
#2008-07-28|1083.45
#2008-07-29|1065.25
#2008-07-30|1084.86
#2008-07-31|1089.32
#2008-08-01|1071.86
#2008-08-04|1068.86
#2008-08-05|1074.95
#2008-08-06|1075.05
#2008-08-07|1059.59
#2008-08-08|1048.04
#2008-08-11|1055.75
#2008-08-12|1043.61
#2008-08-13|1030.99
#2008-08-14|1018.69
#2008-08-15|1019.31
#2008-08-18|1035.60
#2008-08-19|1022.84
#2008-08-20|1024.49
#2008-08-21|1032.41
#2008-08-22|1019.47
#2008-08-25|1029.23
#2008-08-26|1022.77
#2008-08-27|1019.95
#2008-08-28|1026.12
#2008-08-29|1052.65
#2008-09-01| .
#2008-09-02|1028.56
#2008-09-03|1039.65
#2008-09-04|1032.06
#2008-09-05|1023.66
#2008-09-08|1032.91
#2008-09-09|1027.12
#2008-09-10|1019.21
#2008-09-11|1009.44
#2008-09-12|1007.96
#2008-09-15|1013.90
#2008-09-16|1002.02
#2008-09-17| 997.67
#2008-09-18| 984.55
#2008-09-19| 983.64
#2008-09-22| 994.51
#2008-09-23|1001.22
#2008-09-24|1015.80
#2008-09-25|1003.04
#2008-09-26|1002.58
#2008-09-29| 998.98
#2008-09-30| 969.56
#2008-10-01| 981.83
#2008-10-02| 985.27
#2008-10-03| 951.02
#2008-10-06| 949.78
#2008-10-07| 918.23
#2008-10-08| 862.65
#2008-10-09| 861.28
#2008-10-10| 784.84
#2008-10-13| 782.57
#2008-10-14| 849.81
#2008-10-15| 861.70
#2008-10-16| 810.14
#2008-10-17| 832.90
#2008-10-20| 848.87
#2008-10-21| 862.69
#2008-10-22| 826.55
#2008-10-23| 824.38
#2008-10-24| 801.93
#2008-10-27| 764.05
#2008-10-28| 779.62
#2008-10-29| 808.62
#2008-10-30| 844.33
#2008-10-31| 830.81
#2008-11-03| 831.82
#2008-11-04| 854.82
#2008-11-05| 893.54
#2008-11-06| 866.56
#2008-11-07| 852.35
#2008-11-10| 878.68
#2008-11-11| 867.55
#2008-11-12| 885.97
#2008-11-13| 843.31
#2008-11-14| 866.76
#2008-11-17| 857.04
#2008-11-18| 841.70
#2008-11-19| 859.07
#2008-11-20| 832.63
#2008-11-21| 837.60
#2008-11-24| 826.54
#2008-11-25| 874.42
#2008-11-26| 865.98
#2008-11-27| .
#2008-11-28| 871.20
#2008-12-01| 865.82
#2008-12-02| 828.38
#2008-12-03| 843.88
#2008-12-04| 837.92
#2008-12-05| 852.08
#2008-12-08| 864.01
#2008-12-09| 871.40
#2008-12-10| 872.72
#2008-12-11| 879.62
#2008-12-12| 857.15
#2008-12-15| 888.78
#2008-12-16| 877.82
#2008-12-17| 894.99
#2008-12-18| 898.16
#2008-12-19| 882.32
#2008-12-22| 890.28
#2008-12-23| 888.36
#2008-12-24| 875.41
#2008-12-25| .
#2008-12-26| 893.43
#2008-12-29| 901.14
#2008-12-30| 913.66
#2008-12-31| 909.63
#2009-01-01| .
#2009-01-02| 910.63
#2009-01-05| 885.68
#2009-01-06| 872.42
#2009-01-07| 872.83
#2009-01-08| 869.23
#2009-01-09| 870.38
#2009-01-12| 876.88
#2009-01-13| 846.14
#2009-01-14| 851.78
#2009-01-15| 826.11
#2009-01-16| 824.10
#2009-01-19| .
#2009-01-20| 812.77
#2009-01-21| 822.01
#2009-01-22| 828.57
#2009-01-23| 813.49
#2009-01-26| 809.74
#2009-01-27| 828.61
#2009-01-28| 833.71
#2009-01-29| 830.86
#2009-01-30| 831.92
#2009-02-02| 812.72
#2009-02-03| 809.46
#2009-02-04| 818.46
#2009-02-05| 808.42
#2009-02-06| 798.10
#2009-02-09| 779.93
#2009-02-10| 790.65
#2009-02-11| 796.16
#2009-02-12| 770.85
#2009-02-13| 775.51
#2009-02-16| .
#2009-02-17| 774.09
#2009-02-18| 763.28
#2009-02-19| 758.94
#2009-02-20| 743.42
#2009-02-23| 742.25
#2009-02-24| 715.43
#2009-02-25| 727.44
#2009-02-26| 724.46
#2009-02-27| 741.37
#2009-03-02| 721.57
#2009-03-03| 702.71
#2009-03-04| 703.02
#2009-03-05| 711.05
#2009-03-06| 700.10
#2009-03-09| 678.51
#2009-03-10| 678.60
#2009-03-11| 690.97
#2009-03-12| 672.31
#2009-03-13| 696.04
#2009-03-16| 711.31
#2009-03-17| 705.76
#2009-03-18| 709.18
#2009-03-19| 749.75
#2009-03-20| 731.94
#2009-03-23| 742.16
#2009-03-24| 752.40
#2009-03-25| 768.84
#2009-03-26| 767.70
#2009-03-27| 763.55
#2009-03-30| 749.25
#2009-03-31| 724.10
#2009-04-01| 735.53
#2009-04-02| 751.92
#2009-04-03| 746.02
#2009-04-06| 740.07
#2009-04-07| 745.80
#2009-04-08| 745.76
#2009-04-09| 762.77
#2009-04-10| .
#2009-04-13| 765.52
#2009-04-14| 775.19
#2009-04-15| 773.75
#2009-04-16| 779.58
#2009-04-17| 784.36
#2009-04-20| 786.15
#2009-04-21| 776.99
#2009-04-22| 779.76
#2009-04-23| 790.46
#2009-04-24| 787.14
#2009-04-27| 793.25
#2009-04-28| 786.74
#2009-04-29| 785.34
#2009-04-30| 792.73
#2009-05-01| 781.68
#2009-05-04| 780.03
#2009-05-05| 784.12
#2009-05-06| 789.61
#2009-05-07| 805.03
#2009-05-08| 817.92
#2009-05-11| 823.02
#2009-05-12| 818.03
#2009-05-13| 834.64
#2009-05-14| 825.75
#2009-05-15| 839.94
#2009-05-18| 831.96
#2009-05-19| 845.66
#2009-05-20| 865.95
#2009-05-21| 861.18
#2009-05-22| 861.41
#2009-05-25| .
#2009-05-26| 869.65
#2009-05-27| 881.70
#2009-05-28| 865.91
#2009-05-29| 876.66
#2009-06-01| 891.16
#2009-06-02| 902.89
#2009-06-03| 905.00
#2009-06-04| 892.26
#2009-06-05| 875.20
#2009-06-08| 871.36
#2009-06-09| 882.35
#2009-06-10| 889.88
#2009-06-11| 903.92
#2009-06-12| 912.18
#2009-06-15| 919.74
#2009-06-16| 904.06
#2009-06-17| 921.02
#2009-06-18| 914.33
#2009-06-19| 921.02
#2009-06-22| 926.75
#2009-06-23| 921.26
#2009-06-24| 926.71
#2009-06-25| 925.04
#2009-06-26| 939.31
#2009-06-29| 936.13
#2009-06-30| 945.63
#2009-07-01| 942.26
#2009-07-02| 939.44
#2009-07-03| .
#2009-07-06| 941.72
#2009-07-07| 952.43
#2009-07-08| 941.20
#2009-07-09| 934.86
#2009-07-10| 941.89
#2009-07-13| 915.08
#2009-07-14| 923.20
#2009-07-15| 917.44
#2009-07-16| 918.45
#2009-07-17| 927.21
#2009-07-20| 926.16
#2009-07-21| 961.37
#2009-07-22| 973.26
#2009-07-23| 964.15
#2009-07-24| 973.10
#2009-07-27| 978.54
#2009-07-28| 986.34
#2009-07-29| 986.01
#2009-07-30| 976.86
#2009-07-31| 995.42
#2009-08-03| 989.30
#2009-08-04| 991.86
#2009-08-05| 988.61
#2009-08-06| 988.37
#2009-08-07| 968.76
#2009-08-10| 972.62
#2009-08-11| 992.13
#2009-08-12| 971.56
#2009-08-13| 986.69
#2009-08-14| 996.95
#2009-08-17| 975.43
#2009-08-18| 972.10
#2009-08-19| 972.57
#2009-08-20| 980.65
#2009-08-21| 974.26
#2009-08-24| 996.24
#2009-08-25| 992.01
#2009-08-26|1002.71
#2009-08-27| 999.23
#2009-08-28|1007.44
#2009-08-31|1011.56
#2009-09-01|1009.47
#2009-09-02| 998.82
#2009-09-03| 995.11
#2009-09-04| 983.56
#2009-09-07| .
#2009-09-08|1002.25
#2009-09-09|1002.52
#2009-09-10|1020.53
#2009-09-11|1023.13
#2009-09-14|1010.35
#2009-09-15|1000.59
#2009-09-16| 997.97
#2009-09-17|1011.75
#2009-09-18| 999.36
#2009-09-21| 990.68
#2009-09-22|1004.05
#2009-09-23|1003.07
#2009-09-24|1025.03
#2009-09-25|1020.36
#2009-09-28|1019.66
#2009-09-29|1012.10
#2009-09-30|1031.54
#2009-10-01|1018.67
#2009-10-02|1002.83
#2009-10-05| 981.14
#2009-10-06| 994.31
#2009-10-07|1003.31
#2009-10-08|1008.23
#2009-10-09| 999.41
#2009-10-12| 998.71
#2009-10-13| 996.41
#2009-10-14|1004.97
#2009-10-15|1002.25
#2009-10-16| 990.17
#2009-10-19| 999.43
#2009-10-20|1008.15
#2009-10-21| 998.97
#2009-10-22| 987.44
#2009-10-23| 978.61
#2009-10-26| 984.33
#2009-10-27| 974.87
#2009-10-28| 976.78
#2009-10-29| 960.09
#2009-10-30| 982.30
#2009-11-02| 974.60
#2009-11-03| 975.18
#2009-11-04| 968.64
#2009-11-05| 965.40
#2009-11-06| 973.20
#2009-11-09| 963.75
#2009-11-10| 960.69
#2009-11-11| 959.05
#2009-11-12| 945.53
#2009-11-13| 956.67
#2009-11-16| 953.09
#2009-11-17| 945.89
#2009-11-18| 952.58
#2009-11-19| 955.07
#2009-11-20| 958.06
#2009-11-23| 959.70
#2009-11-24| 952.80
#2009-11-25| 961.03
#2009-11-26| .
#2009-11-27| 958.33
#2009-11-30| 982.34
#2009-12-01| 992.84
#2009-12-02| 981.81
#2009-12-03| 998.33
#2009-12-04| 979.84
#2009-12-07| 989.24
#2009-12-08|1005.78
#2009-12-09| 992.05
#2009-12-10| 981.31
#2009-12-11| 977.59
#2009-12-14| 977.82
#2009-12-15| 968.69
#2009-12-16| 982.85
#2009-12-17| 975.06
#2009-12-18| 974.82
#2009-12-21| 973.79
#2009-12-22| 975.51
#2009-12-23| 980.21
#2009-12-24| 982.92
#2009-12-25| .
#2009-12-28| 987.27
#2009-12-29| 993.53
#2009-12-30| 974.76
#2009-12-31| 972.16
#2010-01-01| .
#2010-01-04| 986.06
#2010-01-05| 997.24
#2010-01-06| 990.92
#2010-01-07| 984.51
#2010-01-08| 995.64
#2010-01-11|1007.66
#2010-01-12|1020.95
#2010-01-13|1020.66
#2010-01-14|1030.97
#2010-01-15|1033.22
#2010-01-18| .
#2010-01-19|1022.65
#2010-01-20|1027.11
#2010-01-21|1035.33
#2010-01-22|1026.31
#2010-01-25|1032.85
#2010-01-26|1025.95
#2010-01-27|1013.40
#2010-01-28|1027.18
#2010-01-29|1009.74
#2010-02-01|1004.80
#2010-02-02|1017.71
#2010-02-03|1021.61
#2010-02-04|1027.75
#2010-02-05|1004.92
#2010-02-08| 992.47
#2010-02-09| 990.84
#2010-02-10| 988.73
#2010-02-11| 989.51
#2010-02-12|1005.31
#2010-02-15| .
#2010-02-16|1008.28
#2010-02-17|1012.91
#2010-02-18|1009.77
#2010-02-19| 987.58
#2010-02-22|1007.35
#2010-02-23|1015.08
#2010-02-24|1002.97
#2010-02-25|1015.30
#2010-02-26|1013.61
#2010-03-01|1010.36
#2010-03-02|1021.49
#2010-03-03|1033.88
#2010-03-04|1019.93
#2010-03-05|1021.92
#2010-03-08|1040.85
#2010-03-09|1041.70
#2010-03-10|1034.01
#2010-03-11|1041.47
#2010-03-12|1047.13
#2010-03-15|1045.47
#2010-03-16|1044.55
#2010-03-17|1053.54
#2010-03-18|1050.04
#2010-03-19|1051.08
#2010-03-22|1054.99
#2010-03-23|1051.95
#2010-03-24|1041.38
#2010-03-25|1030.25
#2010-03-26|1042.42
#2010-03-29|1036.69
#2010-03-30|1049.16
#2010-03-31|1044.69
#2010-04-01|1052.38
#2010-04-02| .
#2010-04-05|1053.47
#2010-04-06|1064.58
#2010-04-07|1072.76
#2010-04-08|1074.30
#2010-04-09|1078.80
#2010-04-12|1089.80
#2010-04-13|1084.94
#2010-04-14|1089.26
#2010-04-15|1104.14
#2010-04-16|1105.57
#2010-04-19|1093.56
#2010-04-20|1098.52
#2010-04-21|1107.84
#2010-04-22|1106.75
#2010-04-23|1107.17
#2010-04-26|1121.73
#2010-04-27|1118.95
#2010-04-28|1088.54
#2010-04-29|1088.89
#2010-04-30|1100.09
#2010-05-03|1089.46
#2010-05-04|1084.80
#2010-05-05|1080.41
#2010-05-06|1071.74
#2010-05-07|1064.71
#2010-05-10|1051.28
#2010-05-11|1052.31
#2010-05-12|1046.61
#2010-05-13|1059.58
#2010-05-14|1057.59
#2010-05-17|1034.52
#2010-05-18|1034.54
#2010-05-19|1031.12
#2010-05-20|1032.45
#2010-05-21|1010.98
#2010-05-24|1004.50
#2010-05-25| 981.19
#2010-05-26| 979.91
#2010-05-27| 985.61
#2010-05-28| 990.31
#2010-05-31| .
#2010-06-01| 992.55
#2010-06-02| 974.42
#2010-06-03| 993.33
#2010-06-04| 992.55
#2010-06-07| 961.91
#2010-06-08| 972.64
#2010-06-09| 966.65
#2010-06-10| 976.66
#2010-06-11| 982.37
#2010-06-14| 990.57
#2010-06-15| 992.17
#2010-06-16|1002.16
#2010-06-17|1005.22
#2010-06-18|1012.03
#2010-06-21|1028.15
#2010-06-22|1020.63
#2010-06-23|1012.64
#2010-06-24|1019.42
#2010-06-25|1017.73
#2010-06-28|1014.31
#2010-06-29|1011.40
#2010-06-30| 996.94
#2010-07-01| 997.51
#2010-07-02| 995.12
#2010-07-05| .
#2010-07-06|1005.96
#2010-07-07|1004.65
#2010-07-08|1007.01
#2010-07-09|1011.14
#2010-07-12|1003.46
#2010-07-13|1004.60
#2010-07-14|1012.41
#2010-07-15|1013.74
#2010-07-16|1007.40
#2010-07-19|1002.16
#2010-07-20| 993.28
#2010-07-21| 986.39
#2010-07-22| 984.30
#2010-07-23| 994.23
#2010-07-26| 998.88
#2010-07-27| 994.83
#2010-07-28|1009.94
#2010-07-29|1000.97
#2010-07-30|1003.56
#2010-08-02|1001.26
#2010-08-03|1010.29
#2010-08-04| 996.63
#2010-08-05|1016.31
#2010-08-06|1026.54
#2010-08-09|1022.33
#2010-08-10|1018.79
#2010-08-11| 998.11
#2010-08-12| 977.79
#2010-08-13| 978.19
#2010-08-16| 985.39
#2010-08-17| 981.38
#2010-08-18| 981.85
#2010-08-19| 996.41
#2010-08-20| 977.38
#2010-08-23| 978.43
#2010-08-24| 979.90
#2010-08-25| 970.02
#2010-08-26| 979.16
#2010-08-27| 983.40
#2010-08-30| 995.22
#2010-08-31| 980.01
#2010-09-01| 980.23
#2010-09-02| 998.65
#2010-09-03|1007.67
#2010-09-06| .
#2010-09-07|1015.76
#2010-09-08| 999.73
#2010-09-09|1008.57
#2010-09-10|1011.32
#2010-09-13|1013.30
#2010-09-14|1017.38
#2010-09-15|1004.07
#2010-09-16| 991.93
#2010-09-17| 995.04
#2010-09-20| 996.91
#2010-09-21| 994.73
#2010-09-22|1006.37
#2010-09-23|1007.97
#2010-09-24|1003.17
#2010-09-27|1015.66
#2010-09-28|1008.01
#2010-09-29|1017.07
#2010-09-30|1007.33
#2010-10-01|1007.11
#2010-10-04| 998.87
#2010-10-05|1016.70
#2010-10-06|1029.59
#2010-10-07|1037.34
#2010-10-08|1027.25
#2010-10-11|1024.15
#2010-10-12|1007.91
#2010-10-13|1012.14
#2010-10-14|1023.54
#2010-10-15|1009.78
#2010-10-18|1018.30
#2010-10-19|1012.76
#2010-10-20|1010.81
#2010-10-21|1011.09
#2010-10-22|1011.64
#2010-10-25|1013.89
#2010-10-26|1006.44
#2010-10-27|1006.62
#2010-10-28|1008.90
#2010-10-29|1016.54
#2010-11-01|1012.68
#2010-11-02|1013.81
#2010-11-03|1008.78
#2010-11-04|1025.92
#2010-11-05|1034.44
#2010-11-08|1040.36
#2010-11-09|1048.47
#2010-11-10|1039.20
#2010-11-11|1046.45
#2010-11-12|1031.43
#2010-11-15|1027.73
#2010-11-16|1014.98
#2010-11-17|1015.50
#2010-11-18|1037.18
#2010-11-19|1043.56
#2010-11-22|1055.64
#2010-11-23|1056.01
#2010-11-24|1043.34
#2010-11-25| .
#2010-11-26|1029.78
#2010-11-29|1032.55
#2010-11-30|1029.18
#2010-12-01|1032.95
#2010-12-02|1046.70
#2010-12-03|1065.18
#2010-12-06|1070.06
#2010-12-07|1068.58
#2010-12-08|1068.42
#2010-12-09|1069.72
#2010-12-10|1070.54
#2010-12-13|1077.54
#2010-12-14|1087.93
#2010-12-15|1091.83
#2010-12-16|1086.55
#2010-12-17|1087.97
#2010-12-20|1084.40
#2010-12-21|1091.13
#2010-12-22|1088.36
#2010-12-23|1091.80
#2010-12-24| .
#2010-12-27|1098.94
#2010-12-28|1103.60
#2010-12-29|1113.51
#2010-12-30|1112.28
#2010-12-31|1119.15
#2011-01-03|1112.91
#2011-01-04|1120.21
#2011-01-05|1102.94
#2011-01-06|1110.15
#2011-01-07|1115.14
#2011-01-10|1118.77
#2011-01-11|1112.86
#2011-01-12|1115.72
#2011-01-13|1138.19
#2011-01-14|1125.51
#2011-01-17| .
#2011-01-18|1130.47
#2011-01-19|1140.76
#2011-01-20|1126.56
#2011-01-21|1117.07
#2011-01-24|1119.76
#2011-01-25|1128.85
#2011-01-26|1132.56
#2011-01-27|1122.50
#2011-01-28|1120.25
#2011-01-31|1112.33
#2011-02-01|1122.41
#2011-02-02|1134.69
#2011-02-03|1128.84
#2011-02-04|1133.47
#2011-02-07|1131.91
#2011-02-08|1140.47
#2011-02-09|1132.13
#2011-02-10|1119.73
#2011-02-11|1115.23
#2011-02-14|1123.76
#2011-02-15|1115.95
#2011-02-16|1115.50
#2011-02-17|1123.82
#2011-02-18|1125.77
#2011-02-21| .
#2011-02-22|1126.35
#2011-02-23|1126.81
#2011-02-24|1120.36
#2011-02-25|1128.43
#2011-02-28|1134.14
#2011-03-01|1154.37
#2011-03-02|1143.92
#2011-03-03|1141.54
#2011-03-04|1149.73
#2011-03-07|1139.78
#2011-03-08|1135.64
#2011-03-09|1141.92
#2011-03-10|1126.16
#2011-03-11|1120.36
#2011-03-14|1043.84
#2011-03-15| 949.41
#2011-03-16| 993.68
#2011-03-17|1001.88
#2011-03-18|1000.59
#2011-03-21|1003.27
#2011-03-22|1048.93
#2011-03-23|1036.48
#2011-03-24|1029.65
#2011-03-25|1024.13
#2011-03-28|1017.59
#2011-03-29|1010.59
#2011-03-30|1019.83
#2011-03-31|1033.65
#2011-04-01|1002.38
#2011-04-04|1004.17
#2011-04-05| 987.76
#2011-04-06| 979.08
#2011-04-07| 988.85
#2011-04-08|1002.73
#2011-04-11|1010.18
#2011-04-12|1002.02
#2011-04-13| 998.29
#2011-04-14|1010.95
#2011-04-15|1004.77
#2011-04-18|1011.97
#2011-04-19| 999.97
#2011-04-20|1015.68
#2011-04-21|1025.30
#2011-04-22| .
#2011-04-25|1023.87
#2011-04-26|1019.16
#2011-04-27|1014.38
#2011-04-28|1040.52
#2011-04-29|1041.64
#2011-05-02|1048.98
#2011-05-03|1047.47
#2011-05-04|1046.45
#2011-05-05|1052.84
#2011-05-06|1049.33
#2011-05-09|1043.15
#2011-05-10|1051.10
#2011-05-11|1045.15
#2011-05-12|1034.82
#2011-05-13|1041.93
#2011-05-16|1022.19
#2011-05-17|1015.85
#2011-05-18|1025.05
#2011-05-19|1023.51
#2011-05-20|1027.74
#2011-05-23|1012.21
#2011-05-24|1006.08
#2011-05-25|1001.97
#2011-05-26|1015.20
#2011-05-27|1020.81
#2011-05-30| .
#2011-05-31|1035.35
#2011-06-01|1042.87
#2011-06-02|1031.79
#2011-06-03|1027.10
#2011-06-06|1023.95
#2011-06-07|1025.06
#2011-06-08|1022.48
#2011-06-09|1015.77
#2011-06-10|1017.88
#2011-06-13|1014.07
#2011-06-14|1020.44
#2011-06-15|1014.28
#2011-06-16| 999.94
#2011-06-17|1001.96
#2011-06-20|1001.33
#2011-06-21|1015.05
#2011-06-22|1029.61
#2011-06-23|1020.65
#2011-06-24|1028.65
#2011-06-27|1014.28
#2011-06-28|1027.17
#2011-06-29|1040.00
#2011-06-30|1054.55
#2011-07-01|1055.08
#2011-07-04| .
#2011-07-05|1060.79
#2011-07-06|1068.10
#2011-07-07|1067.35
#2011-07-08|1089.63
#2011-07-11|1085.30
#2011-07-12|1085.26
#2011-07-13|1092.36
#2011-07-14|1088.61
#2011-07-15|1091.61
#2011-07-18|1091.82
#2011-07-19|1090.50
#2011-07-20|1099.67
#2011-07-21|1098.06
#2011-07-22|1105.04
#2011-07-25|1099.71
#2011-07-26|1107.39
#2011-07-27|1103.77
#2011-07-28|1093.67
#2011-07-29|1102.63
#2011-08-01|1122.15
#2011-08-02|1109.37
#2011-08-03|1095.92
#2011-08-04|1066.86
#2011-08-05|1043.70
#2011-08-08|1027.48
#2011-08-09|1019.87
#2011-08-10|1041.49
#2011-08-11|1038.12
#2011-08-12|1054.78
#2011-08-15|1064.14
#2011-08-16|1057.68
#2011-08-17|1061.89
#2011-08-18|1057.05
#2011-08-19|1039.46
#2011-08-22|1016.10
#2011-08-23|1033.19
#2011-08-24|1027.39
#2011-08-25|1030.62
#2011-08-26|1030.85
#2011-08-29|1030.94
#2011-08-30|1045.43
#2011-08-31|1059.14
#2011-09-01|1052.54
#2011-09-02|1054.79
#2011-09-05| .
#2011-09-06|1030.00
#2011-09-07|1036.54
#2011-09-08|1041.79
#2011-09-09|1041.67
#2011-09-12|1029.30
#2011-09-13|1037.39
#2011-09-14|1033.61
#2011-09-15|1043.77
#2011-09-16|1046.59
#2011-09-19|1045.58
#2011-09-20|1037.19
#2011-09-21|1033.20
#2011-09-22|1023.68
#2011-09-23|1020.38
#2011-09-26|1013.91
#2011-09-27|1035.99
#2011-09-28|1051.05
#2011-09-29|1048.64
#2011-09-30|1044.85
#2011-10-03|1037.24
#2011-10-04|1025.38
#2011-10-05|1030.54
#2011-10-06|1047.51
#2011-10-07|1051.06
#2011-10-10|1052.40
#2011-10-11|1057.55
#2011-10-12|1045.52
#2011-10-13|1046.15
#2011-10-14|1034.76
#2011-10-17|1054.43
#2011-10-18|1037.26
#2011-10-19|1047.59
#2011-10-20|1036.92
#2011-10-21|1047.46
#2011-10-24|1056.78
#2011-10-25|1044.09
#2011-10-26|1032.22
#2011-10-27|1045.33
#2011-10-28|1058.99
#2011-10-31|1033.31
#2011-11-01|1014.73
#2011-11-02|1011.50
#2011-11-03|1010.99
#2011-11-04|1022.77
#2011-11-07|1024.38
#2011-11-08|1018.88
#2011-11-09|1028.80
#2011-11-10|1011.02
#2011-11-11|1015.79
#2011-11-14|1018.42
#2011-11-15|1012.97
#2011-11-16|1006.97
#2011-11-17|1009.13
#2011-11-18|1004.44
#2011-11-21|1004.55
#2011-11-22|1000.86
#2011-11-23| 995.77
#2011-11-24| .
#2011-11-25| 971.14
#2011-11-28| 969.02
#2011-11-29| 980.03
#2011-11-30| 987.46
#2011-12-01| 994.81
#2011-12-02| 997.08
#2011-12-05|1005.45
#2011-12-06| 995.97
#2011-12-07|1009.00
#2011-12-08|1002.04
#2011-12-09| 991.57
#2011-12-12|1005.62
#2011-12-13| 998.21
#2011-12-14| 992.48
#2011-12-15| 986.77
#2011-12-16| 990.88
#2011-12-19| 981.52
#2011-12-20| 996.19
#2011-12-21| 997.62
#2011-12-22| 997.40
#2011-12-23| 999.04
#2011-12-26| .
#2011-12-27| 999.04
#2011-12-28|1002.27
#2011-12-29|1007.36
#2011-12-30|1019.40
#2012-01-02| .
#2012-01-03|1022.50
#2012-01-04|1030.83
#2012-01-05|1019.31
#2012-01-06|1010.16
#2012-01-09|1010.87
#2012-01-10|1018.40
#2012-01-11|1017.05
#2012-01-12|1011.80
#2012-01-13|1020.16
#2012-01-16| .
#2012-01-17|1025.28
#2012-01-18|1026.43
#2012-01-19|1017.07
#2012-01-20|1020.97
#2012-01-23|1024.83
#2012-01-24|1022.76
#2012-01-25|1025.26
#2012-01-26|1031.37
#2012-01-27|1041.71
#2012-01-30|1042.71
#2012-01-31|1059.24
#2012-02-01|1061.61
#2012-02-02|1061.86
#2012-02-03|1050.96
#2012-02-06|1054.89
#2012-02-07|1053.11
#2012-02-08|1054.46
#2012-02-09|1045.62
#2012-02-10|1038.63
#2012-02-13|1041.85
#2012-02-14|1038.62
#2012-02-15|1045.86
#2012-02-16|1035.65
#2012-02-17|1035.17
#2012-02-20| .
#2012-02-21|1031.39
#2012-02-22|1042.92
#2012-02-23|1046.03
#2012-02-24|1037.88
#2012-02-27|1041.98
#2012-02-28|1048.96
#2012-02-29|1046.80
#2012-03-01|1050.89
#2012-03-02|1054.41
#2012-03-05|1053.85
#2012-03-06|1060.85
#2012-03-07|1053.95
#2012-03-08|1055.55
#2012-03-09|1054.30
#2012-03-12|1052.97
#2012-03-13|1049.26
#2012-03-14|1037.89
#2012-03-15|1041.62
#2012-03-16|1036.65
#2012-03-19|1040.18
#2012-03-20|1034.56
#2012-03-21|1039.70
#2012-03-22|1060.83
#2012-03-23|1061.81
#2012-03-26|1046.29
#2012-03-27|1059.05
#2012-03-28|1059.28
#2012-03-29|1072.62
#2012-03-30|1074.84
#2012-04-02|1073.56
#2012-04-03|1066.62
#2012-04-04|1049.06
#2012-04-05|1042.70
#2012-04-06| .
#2012-04-09|1043.53
#2012-04-10|1045.65
#2012-04-11|1040.95
#2012-04-12|1044.82
#2012-04-13|1049.41
#2012-04-16|1055.00
#2012-04-17|1056.53
#2012-04-18|1059.13
#2012-04-19|1045.34
#2012-04-20|1040.09
#2012-04-23|1042.56
#2012-04-24|1040.46
#2012-04-25|1041.04
#2012-04-26|1052.01
#2012-04-27|1047.53
#2012-04-30|1057.30
#2012-05-01|1048.58
#2012-05-02|1050.86
#2012-05-03|1045.72
#2012-05-04|1050.71
#2012-05-07|1025.26
#2012-05-08|1029.09
#2012-05-09|1017.00
#2012-05-10|1014.29
#2012-05-11|1004.83
#2012-05-14|1000.91
#2012-05-15| 989.37
#2012-05-16| 975.87
#2012-05-17| 992.46
#2012-05-18| 975.08
#2012-05-21| 972.63
#2012-05-22| 970.18
#2012-05-23| 963.55
#2012-05-24| 964.17
#2012-05-25| 961.72
#2012-05-28| .
#2012-05-29| 960.57
#2012-05-30| 965.96
#2012-05-31| 967.85
#2012-06-01| 962.74
#2012-06-04| 949.41
#2012-06-05| 958.87
#2012-06-06| 967.60
#2012-06-07| 962.51
#2012-06-08| 951.58
#2012-06-11| 964.94
#2012-06-12| 953.64
#2012-06-13| 953.76
#2012-06-14| 950.44
#2012-06-15| 965.01
#2012-06-18| 975.22
#2012-06-19| 970.49
#2012-06-20| 985.67
#2012-06-21| 986.84
#2012-06-22| 982.65
#2012-06-25| 980.66
#2012-06-26| 981.87
#2012-06-27| 990.91
#2012-06-28|1004.03
#2012-06-29|1014.34
#2012-07-02|1014.86
#2012-07-03|1020.92
#2012-07-04| .
#2012-07-05|1025.19
#2012-07-06|1024.61
#2012-07-09|1023.20
#2012-07-10|1027.61
#2012-07-11|1023.92
#2012-07-12|1025.02
#2012-07-13|1019.13
#2012-07-16|1023.99
#2012-07-17|1014.98
#2012-07-18|1014.12
#2012-07-19|1019.66
#2012-07-20|1011.66
#2012-07-23|1004.76
#2012-07-24|1005.96
#2012-07-25|1000.42
#2012-07-26|1007.92
#2012-07-27|1009.87
#2012-07-30|1014.75
#2012-07-31|1016.69
#2012-08-01|1016.80
#2012-08-02|1015.72
#2012-08-03| 997.23
#2012-08-06|1006.06
#2012-08-07|1005.19
#2012-08-08|1006.20
#2012-08-09|1007.37
#2012-08-10|1013.30
#2012-08-13|1009.48
#2012-08-14|1016.43
#2012-08-15|1009.24
#2012-08-16|1005.23
#2012-08-17|1001.17
#2012-08-20|1004.19
#2012-08-21|1008.82
#2012-08-22| 995.79
#2012-08-23|1004.62
#2012-08-24| 999.79
#2012-08-27| 997.85
#2012-08-28| 989.07
#2012-08-29| 987.33
#2012-08-30| 985.60
#2012-08-31| 982.80
#2012-09-03| .
#2012-09-04| 967.78
#2012-09-05| 963.28
#2012-09-06| 962.67
#2012-09-07| 981.52
#2012-09-10| 983.73
#2012-09-11| 985.90
#2012-09-12| 998.53
#2012-09-13|1003.31
#2012-09-14| 997.68
#2012-09-17| 991.84
#2012-09-18| 997.70
#2012-09-19|1012.32
#2012-09-20|1011.79
#2012-09-21|1018.45
#2012-09-24|1023.29
#2012-09-25|1030.93
#2012-09-26|1024.32
#2012-09-27|1022.43
#2012-09-28|1015.30
#2012-10-01|1003.74
#2012-10-02|1000.23
#2012-10-03| 986.49
#2012-10-04| 990.50
#2012-10-05| 991.51
#2012-10-08| 994.76
#2012-10-09| 982.42
#2012-10-10| 964.77
#2012-10-11| 958.88
#2012-10-12| 967.10
#2012-10-15| 964.60
#2012-10-16| 972.74
#2012-10-17| 983.28
#2012-10-18| 991.91
#2012-10-19| 986.56
#2012-10-22| 982.60
#2012-10-23| 989.85
#2012-10-24| 982.31
#2012-10-25| 989.56
#2012-10-26| 990.13
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 982.86
#2012-11-01| 983.96
#2012-11-02| 988.67
#2012-11-05| 984.72
#2012-11-06| 975.72
#2012-11-07| 979.39
#2012-11-08| 971.90
#2012-11-09| 973.06
#2012-11-12| 971.48
#2012-11-13| 971.15
#2012-11-14| 966.65
#2012-11-15| 962.44
#2012-11-16| 964.83
#2012-11-19| 981.83
#2012-11-20| 982.59
#2012-11-21| 981.31
#2012-11-22| .
#2012-11-23| 991.60
#2012-11-26| 994.86
#2012-11-27| 993.65
#2012-11-28| 992.07
#2012-11-29| 999.20
#2012-11-30|1000.00
#2012-12-03|1003.28
#2012-12-04|1009.43
#2012-12-05|1006.85
#2012-12-06|1013.95
#2012-12-07|1006.85
#2012-12-10|1003.12
#2012-12-11|1002.28
#2012-12-12| 998.29
#2012-12-13| 993.14
#2012-12-14| 991.37
#2012-12-17| 987.31
#2012-12-18| 989.22
#2012-12-19| 997.59
#2012-12-20|1004.05
#2012-12-21|1002.07
#2012-12-24| 999.47
#2012-12-25|1000.55
#2012-12-26|1002.08
#2012-12-27|1008.63
#2012-12-28|1014.20
#2012-12-31|1011.88
#2013-01-01|1011.88
#2013-01-02|1006.86
#2013-01-03|1010.86
#2013-01-04|1009.91
#2013-01-07|1011.20
#2013-01-08|1018.68
#2013-01-09|1028.06
#2013-01-10|1035.94
#2013-01-11|1041.29
#2013-01-14|1039.91
#2013-01-15|1046.31
#2013-01-16|1040.41
#2013-01-17|1025.85
#2013-01-18|1040.13
#2013-01-21|1037.41
#2013-01-22|1045.22
#2013-01-23|1042.18
#2013-01-24|1040.01
#2013-01-25|1051.79
#2013-01-28|1053.85
#2013-01-29|1052.96
#2013-01-30|1064.39
#2013-01-31|1066.37
#2013-02-01|1057.14
#2013-02-04|1060.01
#2013-02-05|1039.71
#2013-02-06|1069.88
#2013-02-07|1073.27
#2013-02-08|1068.13
#2013-02-11|1061.98
#2013-02-12|1085.89
#2013-02-13|1074.82
#2013-02-14|1084.44
#2013-02-15|1071.03
#2013-02-18|1086.03
#2013-02-19|1083.28
#2013-02-20|1093.58
#2013-02-21|1092.24
#2013-02-22|1090.98
#2013-02-25|1106.00
#2013-02-26|1110.98
#2013-02-27|1105.53
#2013-02-28|1121.01
#2013-03-01|1128.11
#2013-03-04|1144.04
#2013-03-05|1138.08
#2013-03-06|1153.07
#2013-03-07|1140.67
#2013-03-08|1127.72
#2013-03-11| .
#2013-03-12|1144.34
#2013-03-13|1143.55
#2013-03-14|1152.74
#2013-03-15|1174.51
#2013-03-18|1156.12
#2013-03-19|1169.47
#2013-03-20|1158.85
#2013-03-21|1174.53
#2013-03-22|1157.18
#2013-03-25|1164.60
#2013-03-26|1167.88
#2013-03-27|1171.35
#2013-03-28|1160.33
#2013-03-29| .
#2013-04-01|1129.94
#2013-04-02|1117.07
#2013-04-03|1137.35
#2013-04-04|1130.37
#2013-04-05|1144.18
#2013-04-08|1176.76
#2013-04-09|1177.54
#2013-04-10|1179.01
#2013-04-11|1179.13
#2013-04-12|1176.87
#2013-04-15|1171.23
#2013-04-16|1167.54
#2013-04-17|1182.84
#2013-04-18|1174.41
#2013-04-19|1175.46
#2013-04-22|1193.14
#2013-04-23|1191.41
#2013-04-24|1213.26
#2013-04-25|1217.04
#2013-04-26|1220.43
#2013-04-29|1217.90
#2013-04-30|1233.64
#2013-05-01|1236.64
#2013-05-02|1224.91
#2013-05-03|1219.13
#2013-05-06|1215.47
#2013-05-07|1249.01
#2013-05-08|1249.65
#2013-05-09|1239.77
#2013-05-10|1236.57
#2013-05-13|1240.24
#2013-05-14|1245.10
#2013-05-15|1233.19
#2013-05-16|1219.59
#2013-05-17|1217.63
#2013-05-20|1222.16
#2013-05-21|1210.28
#2013-05-22|1210.69
#2013-05-23|1155.63
#2013-05-24|1148.97
#2013-05-27|1131.17
#2013-05-28|1118.06
#2013-05-29|1145.27
#2013-05-30|1093.76
#2013-05-31|1099.32
#2013-06-03|1090.79
#2013-06-04|1100.79
#2013-06-05|1117.98
#2013-06-06|1090.07
#2013-06-07|1093.05
#2013-06-10|1121.31
#2013-06-11|1123.07
#2013-06-12|1144.03
#2013-06-13|1113.51
#2013-06-14|1126.58
#2013-06-17|1161.03
#2013-06-18|1149.67
#2013-06-19|1176.95
#2013-06-20|1127.59
#2013-06-21|1140.25
#2013-06-24|1132.07
#2013-06-25|1127.84
#2013-06-26|1113.72
#2013-06-27|1129.28
#2013-06-28|1154.20
#2013-07-01|1161.43
#2013-07-02|1162.06
#2013-07-03|1166.77
#2013-07-04|1147.46
#2013-07-05|1151.58
#2013-07-08|1132.58
#2013-07-09|1152.76
#2013-07-10|1162.96
#2013-07-11|1184.49
#2013-07-12|1187.29
#2013-07-15|1183.05
#2013-07-16|1188.78
#2013-07-17|1183.18
#2013-07-18|1183.39
#2013-07-19|1183.28
#2013-07-22|1196.95
#2013-07-23|1189.33
#2013-07-24|1179.32
#2013-07-25|1172.64
#2013-07-26|1170.61
#2013-07-29|1150.56
#2013-07-30|1174.97
#2013-07-31|1162.70
#2013-08-01|1171.03
#2013-08-02|1197.69
#2013-08-05|1190.86
#2013-08-06|1208.45
#2013-08-07|1198.07
#2013-08-08|1196.61
#2013-08-09|1202.49
#2013-08-12|1189.98
#2013-08-13|1191.55
#2013-08-14|1202.90
#2013-08-15|1185.98
#2013-08-16|1179.09
#2013-08-19|1191.04
#2013-08-20|1181.67
#2013-08-21|1170.24
#2013-08-22|1157.96
#2013-08-23|1166.94
#2013-08-26|1179.42
#2013-08-27|1180.25
#2013-08-28|1163.76
#2013-08-29|1152.81
#2013-08-30|1153.93
#2013-09-02|1151.69
#2013-09-03|1167.39
#2013-09-04|1174.63
#2013-09-05|1165.15
#2013-09-06|1163.54
#2013-09-09|1191.84
#2013-09-10|1208.62
#2013-09-11|1212.53
#2013-09-12|1209.00
#2013-09-13|1205.66
#2013-09-16|1214.13
#2013-09-17|1208.34
#2013-09-18|1217.36
#2013-09-19|1235.66
#2013-09-20|1233.53
#2013-09-23|1240.73
#2013-09-24|1238.26
#2013-09-25|1236.20
#2013-09-26|1246.67
#2013-09-27|1257.13
#2013-09-30|1242.60
#2013-10-01|1238.43
#2013-10-02|1225.55
#2013-10-03|1224.82
#2013-10-04|1227.11
#2013-10-07|1216.03
#2013-10-08|1213.59
#2013-10-09|1216.67
#2013-10-10|1225.58
#2013-10-11|1244.43
#2013-10-14|1247.04
#2013-10-15|1248.78
#2013-10-16|1247.01
#2013-10-17|1269.98
#2013-10-18|1265.15
#2013-10-21|1266.00
#2013-10-22|1269.21
#2013-10-23|1259.01
#2013-10-24|1262.34
#2013-10-25|1238.63
#2013-10-28|1252.16
#2013-10-29|1250.08
#2013-10-30|1256.53
#2013-10-31|1247.05
#2013-11-01|1225.35
#2013-11-04|1227.71
#2013-11-05|1234.10
#2013-11-06|1241.14
#2013-11-07|1223.11
#2013-11-08|1211.54
#2013-11-11|1220.77
#2013-11-12|1244.90
#2013-11-13|1243.00
#2013-11-14|1240.22
#2013-11-15|1243.74
#2013-11-18|1257.84
#2013-11-19|1256.38
#2013-11-20|1262.47
#2013-11-21|1263.23
#2013-11-22|1259.47
#2013-11-25|1260.31
#2013-11-26|1263.59
#2013-11-27|1255.29
#2013-11-28|1263.18
#2013-11-29|1255.77
#2013-12-02|1255.30
#2013-12-03|1266.27
#2013-12-04|1246.71
#2013-12-05|1237.21
#2013-12-06|1232.79
#2013-12-09|1249.84
#2013-12-10|1251.88
#2013-12-11|1253.12
#2013-12-12|1236.96
#2013-12-13|1240.46
#2013-12-16|1226.40
#2013-12-17|1241.05
#2013-12-18|1239.09
#2013-12-19|1238.44
#2013-12-20|1237.18
#2013-12-23|1239.32
#2013-12-24|1234.39
#2013-12-25|1231.72
#2013-12-26|1238.71
#2013-12-27|1246.80
#2013-12-30|1256.84
#2013-12-31|1258.26
#2014-01-01|1258.26
#2014-01-02|1257.37
#2014-01-03|1259.15
#2014-01-06|1246.98
#2014-01-07|1233.93
#2014-01-08|1256.13
#2014-01-09|1247.03
#2014-01-10|1253.46
#2014-01-13|1260.29
#2014-01-14|1230.10
#2014-01-15|1241.01
#2014-01-16|1233.06
#2014-01-17|1245.65
#2014-01-20|1241.30
#2014-01-21|1235.46
#2014-01-22|1248.11
#2014-01-23|1242.40
#2014-01-24|1236.90
#2014-01-27|1217.19
#2014-01-28|1206.67
#2014-01-29|1246.60
#2014-01-30|1230.98
#2014-01-31|1233.56
#2014-02-03|1213.80
#2014-02-04|1164.19
#2014-02-05|1174.85
#2014-02-06|1178.46
#2014-02-07|1185.29
#2014-02-10|1212.99
#2014-02-11|1210.35
#2014-02-12|1213.75
#2014-02-13|1198.98
#2014-02-14|1183.49
#2014-02-17|1196.30
#2014-02-18|1214.49
#2014-02-19|1211.21
#2014-02-20|1184.47
#2014-02-21|1213.71
#2014-02-24|1213.82
#2014-02-25|1236.26
#2014-02-26|1220.28
#2014-02-27|1214.69
#2014-02-28|1211.90
#2014-03-03|1200.60
#2014-03-04|1198.73
#2014-03-05|1209.85
#2014-03-06|1215.98
#2014-03-07|1225.37
#2014-03-10|1223.61
#2014-03-11|1224.82
#2014-03-12|1203.43
#2014-03-13|1207.14
#2014-03-14|1178.71
#2014-03-17|1163.38
#2014-03-18|1187.52
#2014-03-19|1182.76
#2014-03-20|1153.83
#2014-03-21|1156.78
#2014-03-24|1174.96
#2014-03-25|1173.77
#2014-03-26|1176.15
#2014-03-27|1185.68
#2014-03-28|1194.08
#2014-03-31|1202.47
#2014-04-01|1193.46
#2014-04-02|1189.33
#2014-04-03|1195.57
#2014-04-04|1200.78
#2014-04-07|1195.20
#2014-04-08|1192.93
#2014-04-09|1178.14
#2014-04-10|1186.02
#2014-04-11|1171.42
#2014-04-14|1163.52
#2014-04-15|1163.98
#2014-04-16|1183.07
#2014-04-17|1186.17
#2014-04-18|1197.80
#2014-04-21|1195.04
#2014-04-22|1185.25
#2014-04-23|1199.32
#2014-04-24|1197.30
#2014-04-25|1205.38
#2014-04-28|1194.41
#2014-04-29|1196.05
#2014-04-30|1198.39
#2014-05-01|1214.41
#2014-05-02|1210.92
#2014-05-05|1211.68
#2014-05-06|1215.25
#2014-05-07|1187.51
#2014-05-08|1188.98
#2014-05-09|1187.79
#2014-05-12|1186.74
#2014-05-13|1192.92
#2014-05-14|1199.08
#2014-05-15|1197.14
#2014-05-16|1194.28
#2014-05-19|1193.19
#2014-05-20|1200.68
#2014-05-21|1207.04
#2014-05-22|1218.43
#2014-05-23|1229.20
#2014-05-26|1238.57
#2014-05-27|1232.19
#2014-05-28|1230.75
#2014-05-29|1235.80
#2014-05-30|1231.14
#2014-06-02|1253.09
#2014-06-03|1254.35
#2014-06-04|1255.23
#2014-06-05|1253.26
#2014-06-06|1257.48
#2014-06-09|1265.89
#2014-06-10|1260.84
#2014-06-11|1272.80
#2014-06-12|1272.89
#2014-06-13|1271.28
#2014-06-16|1261.92
#2014-06-17|1265.57
#2014-06-18|1272.03
#2014-06-19|1286.66
#2014-06-20|1277.55
#2014-06-23|1278.18
#2014-06-24|1280.94
#2014-06-25|1277.03
#2014-06-26|1292.43
#2014-06-27|1282.44
#2014-06-30|1290.37
#2014-07-01|1298.91
#2014-07-02|1302.94
#2014-07-03|1293.99
#2014-07-04|1298.25
#2014-07-07|1297.31
#2014-07-08|1297.76
#2014-07-09|1291.95
#2014-07-10|1291.42
#2014-07-11|1283.32
#2014-07-14|1284.39
#2014-07-15|1288.76
#2014-07-16|1288.93
#2014-07-17|1289.73
#2014-07-18|1281.44
#2014-07-21|1283.00
#2014-07-22|1289.12
#2014-07-23|1290.78
#2014-07-24|1288.04
#2014-07-25|1298.63
#2014-07-28|1303.68
#2014-07-29|1307.31
#2014-07-30|1297.98
#2014-07-31|1291.66
#2014-08-01|1285.61
#2014-08-04|1290.02
#2014-08-05|1281.65
#2014-08-06|1275.46
#2014-08-07|1288.04
#2014-08-08|1266.72
#2014-08-11|1287.92
#2014-08-12|1294.73
#2014-08-13|1305.28
#2014-08-14|1311.33
#2014-08-15|1313.76
#2014-08-18|1321.28
#2014-08-19|1325.74
#2014-08-20|1322.48
#2014-08-21|1317.25
#2014-08-22|1310.17
#2014-08-25|1314.74
#2014-08-26|1306.83
#2014-08-27|1297.02
#2014-08-28|1289.02
#2014-08-29|1291.91
#2014-09-01|1285.00
#2014-09-02|1285.15
#2014-09-03|1276.76
#2014-09-04|1265.93
#2014-09-05|1266.07
#2014-09-08|1260.79
#2014-09-09|1245.42
#2014-09-10|1241.32
#2014-09-11|1251.86
#2014-09-12|1242.12
#2014-09-15|1241.14
#2014-09-16|1242.63
#2014-09-17|1235.56
#2014-09-18|1234.46
#2014-09-19|1239.85
#2014-09-22|1241.23
#2014-09-23|1241.75
#2014-09-24|1243.61
#2014-09-25|1262.27
#2014-09-26|1243.24
#2014-09-29|1247.97
#2014-09-30|1230.49
#2014-10-01|1222.76
#2014-10-02|1204.13
#2014-10-03|1198.83
#2014-10-06|1213.74
#2014-10-07|1213.86
#2014-10-08|1205.67
#2014-10-09|1195.93
#2014-10-10|1180.88
#2014-10-13|1185.34
#2014-10-14|1169.84
#2014-10-15|1176.73
#2014-10-16|1150.34
#2014-10-17|1124.88
#2014-10-20|1160.45
#2014-10-21|1152.35
#2014-10-22|1176.95
#2014-10-23|1165.60
#2014-10-24|1172.38
#2014-10-27|1184.62
#2014-10-28|1183.50
#2014-10-29|1193.15
#2014-10-30|1192.49
#2014-10-31|1202.78
#2014-11-03|1185.33
#2014-11-04|1210.70
#2014-11-05|1208.12
#2014-11-06|1188.96
#2014-11-07|1193.46
#2014-11-10|1196.21
#2014-11-11|1198.29
#2014-11-12|1210.85
#2014-11-13|1225.10
#2014-11-14|1221.50
#2014-11-17|1192.84
#2014-11-18|1216.76
#2014-11-19|1204.23
#2014-11-20|1205.76
#2014-11-21|1210.29
#2014-11-24|1202.04
#2014-11-25|1198.61
#2014-11-26|1206.07
#2014-11-27|1191.74
#2014-11-28|1203.23
#2014-12-01|1210.41
#2014-12-02|1206.71
#2014-12-03|1201.73
#2014-12-04|1213.97
#2014-12-05|1198.64
#2014-12-08|1212.35
#2014-12-09|1227.56
#2014-12-10|1210.56
#2014-12-11|1200.54
#2014-12-12|1209.43
#2014-12-15|1203.97
#2014-12-16|1201.23
#2014-12-17|1202.64
#2014-12-18|1229.23
#2014-12-19|1241.59
#2014-12-22|1239.78
#2014-12-23|1235.62
#2014-12-24|1251.30
#2014-12-25|1250.64
#2014-12-26|1251.21
#2014-12-29|1248.40
#2014-12-30|1245.30
#2014-12-31|1239.85
#2015-01-01|1239.85
#2015-01-02|1236.47
#2015-01-05|1235.50
#2015-01-06|1212.73
#2015-01-07|1202.86
#2015-01-08|1210.41
#2015-01-09|1214.70
#2015-01-12|1215.79
#2015-01-13|1209.96
#2015-01-14|1211.79
#2015-01-15|1239.38
#2015-01-16|1210.20
#2015-01-19|1218.56
#2015-01-20|1235.08
#2015-01-21|1233.18
#2015-01-22|1228.62
#2015-01-23|1233.00
#2015-01-26|1228.28
#2015-01-27|1253.39
#2015-01-28|1260.22
#2015-01-29|1251.54
#2015-01-30|1262.52
#2015-02-02|1250.61
#2015-02-03|1239.35
#2015-02-04|1254.78
#2015-02-05|1247.06
#2015-02-06|1228.59
#2015-02-09|1224.99
#2015-02-10|1224.31
#2015-02-11|1215.46
#2015-02-12|1257.15
#2015-02-13|1256.07
#2015-02-16|1265.93
#2015-02-17|1262.55
#2015-02-18|1280.53
#2015-02-19|1283.65
#2015-02-20|1301.50
#2015-02-23|1310.07
#2015-02-24|1311.54
#2015-02-25|1303.87
#2015-02-26|1313.24
#2015-02-27|1317.82
#2015-03-02|1321.65
#2015-03-03|1321.28
#2015-03-04|1310.93
#2015-03-05|1302.38
#2015-03-06|1299.43
#2015-03-09|1303.27
#2015-03-10|1293.66
#2015-03-11|1294.62
#2015-03-12|1306.17
#2015-03-13|1322.82
#2015-03-16|1332.28
#2015-03-17|1334.89
#2015-03-18|1350.99
#2015-03-19|1341.38
#2015-03-20|1349.64
#2015-03-23|1354.48
#2015-03-24|1341.10
#2015-03-25|1348.96
#2015-03-26|1330.45
#2015-03-27|1320.86
#2015-03-30|1322.30
#2015-03-31|1315.91
#2015-04-01|1313.00
#2015-04-02|1341.06
#2015-04-03|1358.69
#2015-04-06|1355.29
#2015-04-07|1351.66
#2015-04-08|1382.92
#2015-04-09|1388.37
#2015-04-10|1384.13
#2015-04-13|1384.76
#2015-04-14|1394.15
#2015-04-15|1388.16
#2015-04-16|1387.60
#2015-04-17|1373.47
#2015-04-20|1362.30
#2015-04-21|1372.55
#2015-04-22|1385.88
#2015-04-23|1388.94
#2015-04-24|1395.92
#2015-04-27|1389.53
#2015-04-28|1393.14
#2015-04-29|1392.55
#2015-04-30|1357.16
#2015-05-01|1350.26
#2015-05-04|1350.01
#2015-05-05|1347.53
#2015-05-06|1353.15
#2015-05-07|1344.48
#2015-05-08|1349.83
#2015-05-11|1362.50
#2015-05-12|1364.66
#2015-05-13|1370.43
#2015-05-14|1350.86
#2015-05-15|1409.59
#2015-05-18|1390.47
#2015-05-19|1399.06
#2015-05-20|1407.71
#2015-05-21|1412.89
#2015-05-22|1409.81
#2015-05-25|1417.52
#2015-05-26|1398.61
#2015-05-27|1387.37
#2015-05-28|1379.51
#2015-05-29|1377.46
#2015-06-01|1373.17
#2015-06-02|1376.21
#2015-06-03|1377.65
#2015-06-04|1376.22
#2015-06-05|1350.83
#2015-06-08|1331.00
#2015-06-09|1318.72
#2015-06-10|1339.86
#2015-06-11|1355.21
#2015-06-12|1359.22
#2015-06-15|1359.21
#2015-06-16|1351.15
#2015-06-17|1349.11
#2015-06-18|1349.35
#2015-06-19|1352.93
#2015-06-22|1360.63
#2015-06-23|1374.97
#2015-06-24|1375.55
#2015-06-25|1388.36
#2015-06-26|1374.57
#2015-06-29|1352.77
#2015-06-30|1370.51
#2015-07-01|1366.05
#2015-07-02|1391.69
#2015-07-03|1397.49
#2015-07-06|1370.28
#2015-07-07|1390.40
#2015-07-08|1357.69
#2015-07-09|1354.49
#2015-07-10|1356.98
#2015-07-13|1374.45
#2015-07-14|1390.53
#2015-07-15|1390.63
#2015-07-16|1401.15
#2015-07-17|1403.83
#2015-07-20|1401.95
#2015-07-21|1417.07
#2015-07-22|1391.80
#2015-07-23|1399.88
#2015-07-24|1403.47
#2015-07-27|1405.62
#2015-07-28|1394.47
#2015-07-29|1405.64
#2015-07-30|1409.60
#2015-07-31|1421.38
#2015-08-03|1427.44
#2015-08-04|1432.67
#2015-08-05|1430.03
#2015-08-06|1425.88
#2015-08-07|1416.50
#2015-08-10|1433.65
#2015-08-11|1428.85
#2015-08-12|1409.11
#2015-08-13|1409.85
#2015-08-14|1414.56
#2015-08-17|1414.97
#2015-08-18|1403.77
#2015-08-19|1391.29
#2015-08-20|1372.94
#2015-08-21|1337.29
#2015-08-24|1290.05
#2015-08-25|1231.18
#2015-08-26|1274.65
#2015-08-27|1277.97
#2015-08-28|1313.86
#2015-08-31|1309.32
#2015-09-01|1269.10
#2015-09-02|1255.70
#2015-09-03|1260.21
#2015-09-04|1241.06
#2015-09-07|1233.44
#2015-09-08|1225.87
#2015-09-09|1291.91
#2015-09-10|1273.45
#2015-09-11|1287.70
#2015-09-14|1280.51
#2015-09-15|1288.86
#2015-09-16|1286.97
#2015-09-17|1289.67
#2015-09-18|1279.50
#2015-09-21|1274.11
#2015-09-22|1277.54
#2015-09-23|1268.32
#2015-09-24|1261.49
#2015-09-25|1268.29
#2015-09-28|1276.73
#2015-09-29|1230.97
#2015-09-30|1260.33
#2015-10-01|1276.31
#2015-10-02|1277.52
#2015-10-05|1285.67
#2015-10-06|1298.69
#2015-10-07|1307.51
#2015-10-08|1288.91
#2015-10-09|1312.19
#2015-10-12|1320.95
#2015-10-13|1323.53
#2015-10-14|1319.57
#2015-10-15|1344.07
#2015-10-16|1337.15
#2015-10-19|1326.93
#2015-10-20|1318.68
#2015-10-21|1334.64
#2015-10-22|1316.58
#2015-10-23|1343.98
#2015-10-26|1354.92
#2015-10-27|1352.09
#2015-10-28|1350.90
#2015-10-29|1349.49
#2015-10-30|1363.57
#2015-11-02|1331.08
#2015-11-03|1332.31
#2015-11-04|1347.22
#2015-11-05|1354.36
#2015-11-06|1339.27
#2015-11-09|1352.11
#2015-11-10|1345.81
#2015-11-11|1340.26
#2015-11-12|1327.95
#2015-11-13|1328.58
#2015-11-16|1320.21
#2015-11-17|1328.06
#2015-11-18|1334.01
#2015-11-19|1363.51
#2015-11-20|1374.83
#2015-11-23|1371.34
#2015-11-24|1393.68
#2015-11-25|1389.47
#2015-11-26|1400.30
#2015-11-27|1393.26
#2015-11-30|1372.44
#2015-12-01|1393.45
#2015-12-02|1391.26
#2015-12-03|1389.20
#2015-12-04|1367.98
#2015-12-07|1380.95
#2015-12-08|1362.29
#2015-12-09|1364.83
#2015-12-10|1355.90
#2015-12-11|1373.52
#2015-12-14|1362.30
#2015-12-15|1342.75
#2015-12-16|1358.48
#2015-12-17|1367.85
#2015-12-18|1371.04
#2015-12-21|1369.98
#2015-12-22|1373.19
#2015-12-23|1372.15
#2015-12-24|1366.46
#2015-12-25|1363.13
#2015-12-28|1360.41
#2015-12-29|1368.49
#2015-12-30|1373.66
#2015-12-31|1375.55
#2016-01-01|1375.55
#2016-01-04|1349.02
#2016-01-05|1349.30
#2016-01-06|1344.65
#2016-01-07|1323.64
#2016-01-08|1320.31
#2016-01-11|1316.96
#2016-01-12|1282.33
#2016-01-13|1311.83
#2016-01-14|1284.43
#2016-01-15|1293.67
#2016-01-18|1278.34
#2016-01-19|1274.40
#2016-01-20|1237.96
#2016-01-21|1199.27
#2016-01-22|1247.06
#2016-01-25|1261.16
#2016-01-26|1248.21
#2016-01-27|1281.32
#2016-01-28|1283.33
#2016-01-29|1300.66
#2016-02-01|1313.83
#2016-02-02|1324.22
#2016-02-03|1314.69
#2016-02-04|1316.39
#2016-02-05|1311.38
#2016-02-08|1338.25
#2016-02-09|1285.03
#2016-02-10|1256.29
#2016-02-11|1269.21
#2016-02-12|1207.39
#2016-02-15|1263.53
#2016-02-16|1256.89
#2016-02-17|1235.11
#2016-02-18|1268.79
#2016-02-19|1271.13
#2016-02-22|1283.67
#2016-02-23|1280.51
#2016-02-24|1275.07
#2016-02-25|1273.52
#2016-02-26|1258.04
#2016-02-29|1258.08
#2016-03-01|1263.10
#2016-03-02|1295.76
#2016-03-03|1306.28
#2016-03-04|1313.47
#2016-03-07|1301.28
#2016-03-08|1293.17
#2016-03-09|1293.70
#2016-03-10|1307.59
#2016-03-11|1303.98
#2016-03-14|1325.53
#2016-03-15|1318.79
#2016-03-16|1305.60
#2016-03-17|1331.44
#2016-03-18|1315.40
#2016-03-21|1313.15
#2016-03-22|1334.98
#2016-03-23|1325.10
#2016-03-24|1334.35
#2016-03-25|1326.91
#2016-03-28|1334.62
#2016-03-29|1338.17
#2016-03-30|1343.12
#2016-03-31|1334.66
#2016-04-01|1296.77
#2016-04-04|1312.71
#2016-04-05|1285.66
#2016-04-06|1287.54
#2016-04-07|1317.83
#2016-04-08|1322.94
#2016-04-11|1325.85
#2016-04-12|1322.48
#2016-04-13|1340.20
#2016-04-14|1373.57
#2016-04-15|1369.62
#2016-04-18|1337.40
#2016-04-19|1373.85
#2016-04-20|1373.63
#2016-04-21|1400.30
#2016-04-22|1389.65
#2016-04-25|1383.23
#2016-04-26|1369.42
#2016-04-27|1380.84
#2016-04-28|1373.52
#2016-04-29|1388.18
#2016-05-02|1364.11
#2016-05-03|1367.82
#2016-05-04|1352.62
#2016-05-05|1347.31
#2016-05-06|1357.06
#2016-05-09|1355.61
#2016-05-10|1371.82
#2016-05-11|1381.31
#2016-05-12|1363.81
#2016-05-13|1360.71
#2016-05-16|1372.34
#2016-05-17|1387.60
#2016-05-18|1364.97
#2016-05-19|1356.51
#2016-05-20|1365.04
#2016-05-23|1366.87
#2016-05-24|1354.21
#2016-05-25|1361.19
#2016-05-26|1359.78
#2016-05-27|1361.15
#2016-05-30|1362.00
#2016-05-31|1370.09
#2016-06-01|1375.68
#2016-06-02|1374.76
#2016-06-03|1408.55
#2016-06-06|1395.19
#2016-06-07|1401.70
#2016-06-08|1410.68
#2016-06-09|1399.43
#2016-06-10|1379.22
#2016-06-13|1345.20
#2016-06-14|1338.67
#2016-06-15|1340.44
#2016-06-16|1330.70
#2016-06-17|1334.69
#2016-06-20|1369.76
#2016-06-21|1388.52
#2016-06-22|1377.58
#2016-06-23|1380.77
#2016-06-24|1316.04
#2016-06-27|1355.45
#2016-06-28|1352.86
#2016-06-29|1382.25
#2016-06-30|1388.66
#2016-07-01|1395.59
#2016-07-04|1406.24
#2016-07-05|1413.91
#2016-07-06|1397.73
#2016-07-07|1389.91
#2016-07-08|1380.12
#2016-07-11|1399.00
#2016-07-12|1403.36
#2016-07-13|1409.20
#2016-07-14|1426.17
#2016-07-15|1407.34
#2016-07-18|1398.85
#2016-07-19|1417.63
#2016-07-20|1420.35
#2016-07-21|1412.44
#2016-07-22|1398.89
#2016-07-25|1401.47
#2016-07-26|1405.52
#2016-07-27|1383.62
#2016-07-28|1372.25
#2016-07-29|1400.48
#2016-08-01|1409.32
#2016-08-02|1407.24
#2016-08-03|1381.74
#2016-08-04|1378.99
#2016-08-05|1370.25
#2016-08-08|1362.67
#2016-08-09|1384.18
#2016-08-10|1393.61
#2016-08-11|1389.16
#2016-08-12|1406.32
#2016-08-15|1412.37
#2016-08-16|1394.51
#2016-08-17|1406.95
#2016-08-18|1387.10
#2016-08-19|1376.23
#2016-08-22|1379.37
#2016-08-23|1388.63
#2016-08-24|1380.91
#2016-08-25|1385.40
#2016-08-26|1368.23
#2016-08-29|1363.08
#2016-08-30|1358.20
#2016-08-31|1377.57
#2016-09-01|1381.75
#2016-09-02|1375.98
#2016-09-05|1401.82
#2016-09-06|1426.98
#2016-09-07|1430.98
#2016-09-08|1413.57
#2016-09-09|1397.27
#2016-09-12|1388.91
#2016-09-13|1385.42
#2016-09-14|1372.07
#2016-09-15|1365.68
#2016-09-16|1372.32
#2016-09-19|1379.28
#2016-09-20|1384.75
#2016-09-21|1427.87
#2016-09-22|1430.52
#2016-09-23|1423.05
#2016-09-26|1419.64
#2016-09-27|1437.07
#2016-09-28|1426.11
#2016-09-29|1423.88
#2016-09-30|1409.47
#2016-10-03|1418.88
#2016-10-04|1408.67
#2016-10-05|1401.12
#2016-10-06|1400.71
#2016-10-07|1397.87
#2016-10-10|1392.30
#2016-10-11|1393.32
#2016-10-12|1380.38
#2016-10-13|1392.20
#2016-10-14|1385.46
#2016-10-17|1385.13
#2016-10-18|1389.65
#2016-10-19|1397.99
#2016-10-20|1404.06
#2016-10-21|1395.96
#2016-10-24|1396.46
#2016-10-25|1396.02
#2016-10-26|1402.63
#2016-10-27|1388.42
#2016-10-28|1386.72
#2016-10-31|1389.70
#2016-11-01|1401.32
#2016-11-02|1397.69
#2016-11-03|1398.40
#2016-11-04|1384.76
#2016-11-07|1376.57
#2016-11-08|1376.21
#2016-11-09|1325.83
#2016-11-10|1364.66
#2016-11-11|1350.10
#2016-11-14|1347.84
#2016-11-15|1318.19
#2016-11-16|1324.42
#2016-11-17|1329.84
#2016-11-18|1315.27
#2016-11-21|1322.54
#2016-11-22|1321.73
#2016-11-23|1303.88
#2016-11-24|1298.38
#2016-11-25|1304.26
#2016-11-28|1316.46
#2016-11-29|1307.47
#2016-11-30|1309.53
#2016-12-01|1313.09
#2016-12-02|1313.27
#2016-12-05|1291.15
#2016-12-06|1300.32
#2016-12-07|1307.90
#2016-12-08|1301.26
#2016-12-09|1299.75
#2016-12-12|1312.42
#2016-12-13|1334.32
#2016-12-14|1336.24
#2016-12-15|1296.84
#2016-12-16|1310.09
#2016-12-19|1326.73
#2016-12-20|1317.40
#2016-12-21|1319.78
#2016-12-22|1317.54
#2016-12-23|1320.22
#2016-12-26|1327.77
#2016-12-27|1324.03
#2016-12-28|1327.24
#2016-12-29|1329.15
#2016-12-30|1327.58
#2017-01-02|1326.90
#2017-01-03|1313.90
#2017-01-04|1342.13
#2017-01-05|1374.68
#2017-01-06|1376.99
#2017-01-09|1375.01
#2017-01-10|1385.58
#2017-01-11|1373.61
#2017-01-12|1387.01
#2017-01-13|1387.02
#2017-01-16|1378.73
#2017-01-17|1374.58
#2017-01-18|1360.40
#2017-01-19|1347.21
#2017-01-20|1349.90
#2017-01-23|1359.19
#2017-01-24|1350.51
#2017-01-25|1348.23
#2017-01-26|1353.05
#2017-01-27|1357.23
#2017-01-30|1362.06
#2017-01-31|1363.47
#2017-02-01|1359.18
#2017-02-02|1350.27
#2017-02-03|1352.96
#2017-02-06|1354.95
#2017-02-07|1349.38
#2017-02-08|1363.60
#2017-02-09|1343.00
#2017-02-10|1358.34
#2017-02-13|1362.22
#2017-02-14|1350.13
#2017-02-15|1373.61
#2017-02-16|1386.07
#2017-02-17|1391.96
#2017-02-20|1392.24
#2017-02-21|1400.04
#2017-02-22|1415.17
#2017-02-23|1422.80
#2017-02-24|1424.72
#2017-02-27|1424.98
#2017-02-28|1429.79
#2017-03-01|1416.51
#2017-03-02|1411.86
#2017-03-03|1404.93
#2017-03-06|1404.47
#2017-03-07|1404.47
#2017-03-08|1396.15
#2017-03-09|1395.35
#2017-03-10|1412.92
#2017-03-13|1411.84
#2017-03-14|1404.68
#2017-03-15|1401.60
#2017-03-16|1421.43
#2017-03-17|1414.36
#2017-03-20|1417.61
#2017-03-21|1429.67
#2017-03-22|1413.84
#2017-03-23|1410.78
#2017-03-24|1426.07
#2017-03-27|1413.91
#2017-03-28|1436.23
#2017-03-29|1428.80
#2017-03-30|1412.85
#2017-03-31|1403.69
#2017-04-03|1417.61
#2017-04-04|1418.50
#2017-04-05|1415.75
#2017-04-06|1400.47
#2017-04-07|1411.06
#2017-04-10|1417.09
#2017-04-11|1428.49
#2017-04-12|1418.28
#2017-04-13|1412.30
#2017-04-14|1400.93
#2017-04-17|1426.95
#2017-04-18|1427.22
#2017-04-19|1424.56
#2017-04-20|1418.94
#2017-04-21|1424.43
#2017-04-24|1435.48
#2017-04-25|1430.13
#2017-04-26|1434.44
#2017-04-27|1433.67
#2017-04-28|1425.24
#2017-05-01|1426.35
#2017-05-02|1429.73
#2017-05-03|1428.18
#2017-05-04|1424.51
#2017-05-05|1424.97
#2017-05-08|1451.36
#2017-05-09|1435.01
#2017-05-10|1433.39
#2017-05-11|1425.41
#2017-05-12|1427.33
#2017-05-15|1427.03
#2017-05-16|1434.13
#2017-05-17|1439.56
#2017-05-18|1425.20
#2017-05-19|1417.42
#2017-05-22|1425.90
#2017-05-23|1418.89
#2017-05-24|1413.64
#2017-05-25|1418.80
#2017-05-26|1414.95
#2017-05-29|1411.87
#2017-05-30|1419.36
#2017-05-31|1404.71
#2017-06-01|1420.56
#2017-06-02|1445.24
#2017-06-05|1442.46
#2017-06-06|1442.41
#2017-06-07|1440.50
#2017-06-08|1414.01
#2017-06-09|1394.57
#2017-06-12|1398.47
#2017-06-13|1396.14
#2017-06-14|1410.94
#2017-06-15|1395.01
#2017-06-16|1397.41
#2017-06-19|1403.19
#2017-06-20|1406.20
#2017-06-21|1398.79
#2017-06-22|1399.87
#2017-06-23|1407.43
#2017-06-26|1405.06
#2017-06-27|1395.77
#2017-06-28|1391.73
#2017-06-29|1405.49
#2017-06-30|1394.55
#2017-07-03|1377.66
#2017-07-04|1369.77
#2017-07-05|1370.96
#2017-07-06|1369.92
#2017-07-07|1348.40
#2017-07-10|1342.61
#2017-07-11|1352.05
#2017-07-12|1365.58
#2017-07-13|1368.88
#2017-07-14|1387.71
#2017-07-17|1384.99
#2017-07-18|1385.22
#2017-07-19|1404.03
#2017-07-20|1408.23
#2017-07-21|1409.12
#2017-07-24|1413.44
#2017-07-25|1404.15
#2017-07-26|1400.11
#2017-07-27|1411.84
#2017-07-28|1418.16
#2017-07-31|1423.74
#2017-08-01|1441.25
#2017-08-02|1438.14
#2017-08-03|1444.37
#2017-08-04|1442.82
#2017-08-07|1449.14
#2017-08-08|1443.48
#2017-08-09|1432.29
#2017-08-10|1431.81
#2017-08-11|1431.79
#2017-08-14|1420.07
#2017-08-15|1420.81
#2017-08-16|1421.55
#2017-08-17|1427.23
#2017-08-18|1430.38
#2017-08-21|1423.41
#2017-08-22|1414.20
#2017-08-23|1422.24
#2017-08-24|1406.36
#2017-08-25|1411.95
#2017-08-28|1422.37
#2017-08-29|1417.21
#2017-08-30|1403.30
#2017-08-31|1412.49
#2017-09-01|1415.36
#2017-09-04|1400.41
#2017-09-05|1398.20
#2017-09-06|1390.35
#2017-09-07|1401.74
#2017-09-08|1411.31
#2017-09-11|1413.79
#2017-09-12|1414.73
#2017-09-13|1417.25
#2017-09-14|1414.13
#2017-09-15|1405.93
#2017-09-18|1399.16
#2017-09-19|1404.76
#2017-09-20|1412.14
#2017-09-21|1413.97
#2017-09-22|1411.51
#2017-09-25|1412.04
#2017-09-26|1411.74
#2017-09-27|1405.74
#2017-09-28|1413.50
#2017-09-29|1411.95
#2017-10-02|1408.14
#2017-10-03|1415.45
#2017-10-04|1415.51
#2017-10-05|1427.21
#2017-10-06|1419.46
#2017-10-09|1422.35
#2017-10-10|1430.32
#2017-10-11|1434.54
#2017-10-12|1444.71
#2017-10-13|1455.79
#2017-10-16|1455.45
#2017-10-17|1441.78
#2017-10-18|1440.73
#2017-10-19|1445.96
#2017-10-20|1436.73
#2017-10-23|1434.00
#2017-10-24|1433.29
#2017-10-25|1416.53
#2017-10-26|1413.38
#2017-10-27|1425.72
#2017-10-30|1433.51
#2017-10-31|1437.61
#2017-11-01|1436.34
#2017-11-02|1446.43
#2017-11-03|1441.80
#2017-11-06|1442.47
#2017-11-07|1465.92
#2017-11-08|1477.32
#2017-11-09|1463.91
#2017-11-10|1450.56
#2017-11-13|1436.20
#2017-11-14|1425.92
#2017-11-15|1417.53
#2017-11-16|1437.19
#2017-11-17|1438.93
#2017-11-20|1437.89
#2017-11-21|1436.98
#2017-11-22|1450.85
#2017-11-23|1456.60
#2017-11-24|1459.17
#2017-11-27|1461.76
#2017-11-28|1457.00
#2017-11-29|1468.54
#2017-11-30|1482.32
#2017-12-01|1481.61
#2017-12-04|1473.52
#2017-12-05|1483.61
#2017-12-06|1465.36
#2017-12-07|1480.79
#2017-12-08|1472.70
#2017-12-11|1472.11
#2017-12-12|1465.70
#2017-12-13|1470.35
#2017-12-14|1479.60
#2017-12-15|1477.01
#2017-12-18|1489.17
#2017-12-19|1475.52
#2017-12-20|1466.84
#2017-12-21|1468.18
#2017-12-22|1476.13
#2017-12-25|1475.46
#2017-12-26|1479.33
#2017-12-27|1479.02
#2017-12-28|1482.35
#2017-12-29|1484.19
#2018-01-01|1484.19
#2018-01-02|1493.52
#2018-01-03|1488.29
#2018-01-04|1510.62
#2018-01-05|1509.23
#2018-01-08|1511.35
#2018-01-09|1512.92
#2018-01-10|1528.47
#2018-01-11|1527.14
#2018-01-12|1515.53
#2018-01-15|1527.63
#2018-01-16|1531.35
#2018-01-17|1525.72
#2018-01-18|1512.86
#2018-01-19|1523.54
#2018-01-22|1521.95
#2018-01-23|1535.84
#2018-01-24|1546.84
#2018-01-25|1555.77
#2018-01-26|1559.46
#2018-01-29|1561.97
#2018-01-30|1537.92
#2018-01-31|1527.46
#2018-02-01|1541.39
#2018-02-02|1528.51
#2018-02-05|1515.87
#2018-02-06|1464.55
#2018-02-07|1474.37
#2018-02-08|1492.26
#2018-02-09|1464.33
#2018-02-12|1467.16
#2018-02-13|1473.25
#2018-02-14|1482.65
#2018-02-15|1503.45
#2018-02-16|1520.35
#2018-02-19|1543.19
#2018-02-20|1534.07
#2018-02-21|1522.45
#2018-02-22|1531.92
#2018-02-23|1528.88
#2018-02-26|1533.16
#2018-02-27|1523.32
#2018-02-28|1520.98
#2018-03-01|1498.60
#2018-03-02|1485.44
#2018-03-05|1473.46
#2018-03-06|1492.87
#2018-03-07|1500.49
#2018-03-08|1506.10
#2018-03-09|1496.51
#2018-03-12|1514.25
#2018-03-13|1528.40
#2018-03-14|1522.29
#2018-03-15|1530.75
#2018-03-16|1526.35
#2018-03-19|1510.61
#2018-03-20|1499.37
#2018-03-21|1498.74
#2018-03-22|1522.91
#2018-03-23|1473.26
#2018-03-26|1476.94
#2018-03-27|1507.15
#2018-03-28|1494.03
#2018-03-29|1507.91
#2018-03-30|1515.89
#2018-04-02|1511.96
#2018-04-03|1509.63
#2018-04-04|1513.11
#2018-04-05|1513.78
#2018-04-06|1521.29
#2018-04-09|1521.56
#2018-04-10|1521.30
#2018-04-11|1492.12
#2018-04-12|1497.53
#2018-04-13|1487.42
#2018-04-16|1503.22
#2018-04-17|1515.60
#2018-04-18|1538.62
#2018-04-19|1536.36
#2018-04-20|1533.78
#2018-04-23|1520.42
#2018-04-24|1514.27
#2018-04-25|1506.55
#2018-04-26|1501.10
#2018-04-27|1512.66
#2018-04-30|1507.36
#2018-05-01|1503.19
#2018-05-02|1501.71
#2018-05-03|1512.73
#2018-05-04|1509.97
#2018-05-07|1511.75
#2018-05-08|1522.35
#2018-05-09|1511.17
#2018-05-10|1507.38
#2018-05-11|1534.31
#2018-05-14|1546.42
#2018-05-15|1532.66
#2018-05-16|1538.94
#2018-05-17|1534.28
#2018-05-18|1541.24
#2018-05-21|1531.76
#2018-05-22|1534.21
#2018-05-23|1551.41
#2018-05-24|1557.37
#2018-05-25|1553.79
#2018-05-28|1552.93
#2018-05-29|1555.47
#2018-05-30|1540.29
#2018-05-31|1537.92
#2018-06-01|1526.14
#2018-06-04|1543.77
#2018-06-05|1537.64
#2018-06-06|1543.45
#2018-06-07|1538.80
#2018-06-08|1546.54
#2018-06-11|1555.14
#2018-06-12|1560.05
#2018-06-13|1571.88
#2018-06-14|1559.97
#2018-06-15|1562.48
#2018-06-18|1560.58
#2018-06-19|1537.30
#2018-06-20|1548.15
#2018-06-21|1550.51
#2018-06-22|1558.81
#2018-06-25|1558.16
#2018-06-26|1548.22
#2018-06-27|1542.23
#2018-06-28|1536.15
#2018-06-29|1539.03
#2018-07-02|1497.84
#2018-07-03|1488.40
#2018-07-04|1490.49
#2018-07-05|1478.25
#2018-07-06|1484.99
#2018-07-09|1503.21
#2018-07-10|1492.43
#2018-07-11|1471.79
#2018-07-12|1460.87
#2018-07-13|1476.08
#2018-07-16|1474.75
#2018-07-17|1472.68
#2018-07-18|1466.97
#2018-07-19|1464.09
#2018-07-20|1456.44
#2018-07-23|1454.02
#2018-07-24|1454.78
#2018-07-25|1455.10
#2018-07-26|1466.26
#2018-07-27|1475.85
#2018-07-30|1471.50
#2018-07-31|1454.66
#2018-08-01|1461.50
#2018-08-02|1459.07
#2018-08-03|1449.74
#2018-08-06|1451.67
#2018-08-07|1483.89
#2018-08-08|1482.59
#2018-08-09|1483.36
#2018-08-10|1485.10
#2018-08-13|1468.00
#2018-08-14|1495.57
#2018-08-15|1495.57
#2018-08-16|1491.81
#2018-08-17|1503.15
#2018-08-20|1498.64
#2018-08-21|1492.79
#2018-08-22|1505.77
#2018-08-23|1505.15
#2018-08-24|1523.17
#2018-08-27|1537.53
#2018-08-28|1526.90
#2018-08-29|1525.60
#2018-08-30|1538.37
#2018-08-31|1550.96
#2018-09-03|1553.10
#2018-09-04|1546.33
#2018-09-05|1535.63
#2018-09-06|1538.33
#2018-09-07|1529.50
#2018-09-10|1530.98
#2018-09-11|1532.48
#2018-09-12|1541.25
#2018-09-13|1543.93
#2018-09-14|1544.05
#2018-09-17|1544.04
#2018-09-18|1560.07
#2018-09-19|1574.08
#2018-09-20|1572.70
#2018-09-21|1574.09
#2018-09-24|1572.82
#2018-09-25|1581.56
#2018-09-26|1590.63
#2018-09-27|1577.35
#2018-09-28|1585.09
#2018-10-01|1579.01
#2018-10-02|1588.68
#2018-10-03|1588.74
#2018-10-04|1572.10
#2018-10-05|1572.66
#2018-10-08|1574.77
#2018-10-09|1555.31
#2018-10-10|1569.39
#2018-10-11|1524.55
#2018-10-12|1523.08
#2018-10-15|1517.44
#2018-10-16|1508.98
#2018-10-17|1538.05
#2018-10-18|1531.26
#2018-10-19|1531.51
#2018-10-22|1537.15
#2018-10-23|1513.02
#2018-10-24|1503.05
#2018-10-25|1453.36
#2018-10-26|1429.14
#2018-10-29|1398.93
#2018-10-30|1407.06
#2018-10-31|1425.23
#2018-11-01|1414.57
#2018-11-02|1432.16
#2018-11-05|1424.62
#2018-11-06|1439.42
#2018-11-07|1436.55
#2018-11-08|1454.15
#2018-11-09|1447.37
#2018-11-12|1427.61
#2018-11-13|1390.21
#2018-11-14|1389.33
#2018-11-15|1410.34
#2018-11-16|1400.85
#2018-11-19|1410.55
#2018-11-20|1394.69
#2018-11-21|1371.53
#2018-11-22|1388.59
#2018-11-23|1389.05
#2018-11-26|1390.75
#2018-11-27|1401.51
#2018-11-28|1411.33
#2018-11-29|1426.55
#2018-11-30|1430.72
#2018-12-03|1439.40
#2018-12-04|1423.75
#2018-12-05|1410.32
#2018-12-06|1388.42
#2018-12-07|1404.91
#2018-12-10|1369.60
#2018-12-11|1355.52
#2018-12-12|1387.80
#2018-12-13|1397.73
#2018-12-14|1375.39
#2018-12-17|1369.27
#2018-12-18|1331.23
#2018-12-19|1334.16
#2018-12-20|1304.42
#2018-12-21|1298.47
#2018-12-24|1303.17
#2018-12-25|1243.93
#2018-12-26|1262.60
#2018-12-27|1315.71
#2018-12-28|1315.08
#2018-12-31|1322.55
#2019-01-01|1322.55
#2019-01-02|1323.84
#2019-01-03|1339.93
#2019-01-04|1316.22
#2019-01-07|1371.58
#2019-01-08|1370.29
#2019-01-09|1389.05
#2019-01-10|1379.88
#2019-01-11|1374.85
#2019-01-14|1374.11
#2019-01-15|1391.47
#2019-01-16|1388.41
#2019-01-17|1397.52
#2019-01-18|1400.57
#2019-01-21|1388.19
#2019-01-22|1378.96
#2019-01-23|1372.01
#2019-01-24|1380.11
#2019-01-25|1383.70
#2019-01-28|1372.37
#2019-01-29|1377.38
#2019-01-30|1376.39
#2019-01-31|1400.33
#2019-02-01|1399.56
#2019-02-04|1407.75
#2019-02-05|1409.74
#2019-02-06|1401.96
#2019-02-07|1382.98
#2019-02-08|1378.30
#2019-02-11|1371.82
#2019-02-12|1380.53
#2019-02-13|1396.09
#2019-02-14|1403.24
#2019-02-15|1380.79
#2019-02-18|1401.42
#2019-02-19|1410.89
#2019-02-20|1416.74
#2019-02-21|1431.26
#2019-02-22|1425.01
#2019-02-25|1430.54
#2019-02-26|1423.43
#2019-02-27|1415.87
#2019-02-28|1406.58
#2019-03-01|1401.41
#2019-03-04|1415.64
#2019-03-05|1399.92
#2019-03-06|1405.31
#2019-03-07|1394.29
#2019-03-08|1373.32
#2019-03-11|1374.06
#2019-03-12|1386.54
#2019-03-13|1386.37
#2019-03-14|1380.04
#2019-03-15|1395.38
#2019-03-18|1397.47
#2019-03-19|1392.83
#2019-03-20|1399.94
#2019-03-21|1406.01
#2019-03-22|1422.17
#2019-03-25|1384.35
#2019-03-26|1423.03
#2019-03-27|1430.30
#2019-03-28|1409.07
#2019-03-29|1416.88
#2019-04-01|1421.57
#2019-04-02|1401.13
#2019-04-03|1409.72
#2019-04-04|1401.52
#2019-04-05|1406.65
#2019-04-08|1411.14
#2019-04-09|1413.24
#2019-04-10|1405.49
#2019-04-11|1399.67
#2019-04-12|1395.13
#2019-04-15|1411.03
#2019-04-16|1407.89
#2019-04-17|1403.88
#2019-04-18|1386.31
#2019-04-19|1388.87
#2019-04-22|1390.80
#2019-04-23|1400.99
#2019-04-24|1410.61
#2019-04-25|1417.57
#2019-04-26|1425.11
#2019-04-29|1422.68
#2019-04-30|1427.58
#2019-05-01|1429.89
#2019-05-02|1425.50
#2019-05-03|1428.41
#2019-05-06|1430.18
#2019-05-07|1429.98
#2019-05-08|1417.00
#2019-05-09|1403.24
#2019-05-10|1406.54
#2019-05-13|1400.41
#2019-05-14|1381.41
#2019-05-15|1387.73
#2019-05-16|1381.70
#2019-05-17|1402.72
#2019-05-20|1402.51
#2019-05-21|1379.96
#2019-05-22|1368.68
#2019-05-23|1377.45
#2019-05-24|1371.68
#2019-05-27|1369.28
#2019-05-28|1382.62
#2019-05-29|1363.43
#2019-05-30|1341.21
#2019-05-31|1345.58
#2019-06-03|1337.89
#2019-06-04|1327.58
#2019-06-05|1359.79
#2019-06-06|1357.74
#2019-06-07|1371.13
#2019-06-10|1381.00
#2019-06-11|1386.82
#2019-06-12|1392.94
#2019-06-13|1382.27
#2019-06-14|1383.10
#2019-06-17|1371.61
#2019-06-18|1364.68
#2019-06-19|1384.24
#2019-06-20|1407.36
#2019-06-21|1381.56
#2019-06-24|1380.95
#2019-06-25|1380.05
#2019-06-26|1360.89
#2019-06-27|1365.76
#2019-06-28|1363.56
#2019-07-01|1380.74
#2019-07-02|1396.48
#2019-07-03|1398.66
#2019-07-04|1412.57
#2019-07-05|1401.71
#2019-07-08|1382.32
#2019-07-09|1380.13
#2019-07-10|1382.89
#2019-07-11|1394.08
#2019-07-12|1379.11
#2019-07-15|1373.85
#2019-07-16|1361.77
#2019-07-17|1353.88
#2019-07-18|1323.72
#2019-07-19|1348.72
#2019-07-22|1330.71
#2019-07-23|1337.33
#2019-07-24|1340.21
#2019-07-25|1338.40
#2019-07-26|1352.87
#2019-07-29|1349.62
#2019-07-30|1352.75
#2019-07-31|1340.00
#2019-08-01|1345.12
#2019-08-02|1339.58
#2019-08-05|1318.97
#2019-08-06|1313.31
#2019-08-07|1319.82
#2019-08-08|1335.62
#2019-08-09|1352.63
#2019-08-12|1355.30
#2019-08-13|1331.57
#2019-08-14|1348.15
#2019-08-15|1325.13
#2019-08-16|1322.79
#2019-08-19|1333.07
#2019-08-20|1352.51
#2019-08-21|1351.14
#2019-08-22|1347.56
#2019-08-23|1353.62
#2019-08-26|1327.96
#2019-08-27|1342.42
#2019-08-28|1337.86
#2019-08-29|1329.08
#2019-08-30|1345.08
#2019-09-02|1332.19
#2019-09-03|1341.71
#2019-09-04|1335.97
#2019-09-05|1354.45
#2019-09-06|1350.75
#2019-09-09|1362.74
#2019-09-10|1351.78
#2019-09-11|1363.60
#2019-09-12|1377.26
#2019-09-13|1387.51
#2019-09-16|1388.50
#2019-09-17|1401.49
#2019-09-18|1396.11
#2019-09-19|1412.35
#2019-09-20|1416.09
#2019-09-23|1420.46
#2019-09-24|1428.83
#2019-09-25|1428.33
#2019-09-26|1419.85
#2019-09-27|1396.29
#2019-09-30|1396.82
#2019-10-01|1413.71
#2019-10-02|1403.02
#2019-10-03|1387.54
#2019-10-04|1399.27
#2019-10-07|1409.39
#2019-10-08|1411.56
#2019-10-09|1393.15
#2019-10-10|1377.45
#2019-10-11|1376.10
#2019-10-14|1381.20
#2019-10-15|1388.05
#2019-10-16|1404.82
#2019-10-17|1398.17
#2019-10-18|1399.26
#2019-10-21|1404.96
#2019-10-22|1404.41
#2019-10-23|1411.25
#2019-10-24|1414.42
#2019-10-25|1414.54
#2019-10-28|1415.03
#2019-10-29|1416.54
#2019-10-30|1423.16
#2019-10-31|1417.58
#2019-11-01|1416.62
#2019-11-04|1414.51
#2019-11-05|1424.23
#2019-11-06|1425.49
#2019-11-07|1425.45
#2019-11-08|1436.15
#2019-11-11|1444.46
#2019-11-12|1458.06
#2019-11-13|1444.92
#2019-11-14|1445.19
#2019-11-15|1465.33
#2019-11-18|1466.34
#2019-11-19|1475.38
#2019-11-20|1484.37
#2019-11-21|1477.61
#2019-11-22|1471.37
#2019-11-25|1485.22
#2019-11-26|1476.52
#2019-11-27|1470.85
#2019-11-28|1466.78
#2019-11-29|1459.87
#2019-12-02|1479.81
#2019-12-03|1475.68
#2019-12-04|1473.83
#2019-12-05|1481.71
#2019-12-06|1479.79
#2019-12-09|1481.12
#2019-12-10|1484.41
#2019-12-11|1484.02
#2019-12-12|1478.47
#2019-12-13|1489.64
#2019-12-16|1495.55
#2019-12-17|1502.04
#2019-12-18|1492.45
#2019-12-19|1489.83
#2019-12-20|1489.85
#2019-12-23|1494.10
#2019-12-24|1498.53
#2019-12-25|1492.94
#2019-12-26|1501.94
#2019-12-27|1502.57
#2019-12-30|1503.42
#2019-12-31|1507.86
#2020-01-01|1507.86
#2020-01-02|1511.76
#2020-01-03|1511.89
#2020-01-06|1479.31
#2020-01-07|1508.00
#2020-01-08|1482.75
#2020-01-09|1500.02
#2020-01-10|1502.52
#2020-01-13|1502.22
#2020-01-14|1499.93
#2020-01-15|1478.72
#2020-01-16|1475.56
#2020-01-17|1474.39
#2020-01-20|1478.87
#2020-01-21|1470.43
#2020-01-22|1487.62
#2020-01-23|1481.25
#2020-01-24|1471.88
#2020-01-27|1455.98
#2020-01-28|1435.70
#2020-01-29|1447.57
#2020-01-30|1440.95
#2020-01-31|1459.52
#2020-02-03|1442.90
#2020-02-04|1447.86
#2020-02-05|1449.69
#2020-02-06|1467.81
#2020-02-07|1464.90
#2020-02-10|1457.98
#2020-02-11|1457.41
#2020-02-12|1451.23
#2020-02-13|1448.84
#2020-02-14|1433.35
#2020-02-17|1416.70
#2020-02-18|1395.55
#2020-02-19|1376.73
#2020-02-20|1359.39
#2020-02-21|1352.33
#2020-02-24|1357.99
#2020-02-25|1310.62
#2020-02-26|1296.23
#2020-02-27|1270.46
#2020-02-28|1242.75
#2020-03-02|1275.86
#2020-03-03|1259.12
#2020-03-04|1268.39
#2020-03-05|1280.71
#2020-03-06|1259.40
#2020-03-09|1212.49
#2020-03-10|1226.10
#2020-03-11|1183.54
#2020-03-12|1117.12
#2020-03-13|1053.74
#2020-03-16|1044.13
#2020-03-17|1058.43
#2020-03-18|1031.78
#2020-03-19|1025.72
#2020-03-20|1020.33
#2020-03-23|1024.35
#2020-03-24|1054.12
#2020-03-25|1127.54
#2020-03-26|1120.76
#2020-03-27|1181.81
#2020-03-30|1174.01
#2020-03-31|1161.69
#2020-04-01|1138.73
#2020-04-02|1109.05
#2020-04-03|1100.67
#2020-04-06|1130.98
#2020-04-07|1158.79
#2020-04-08|1191.16
#2020-04-09|1188.51
#2020-04-10|1188.23
#2020-04-13|1184.13
#2020-04-14|1217.63
#2020-04-15|1210.95
#2020-04-16|1213.32
#2020-04-17|1243.03
#2020-04-20|1235.82
#2020-04-21|1198.51
#2020-04-22|1190.59
#2020-04-23|1218.93
#2020-04-24|1217.84
#2020-04-27|1230.85
#2020-04-28|1251.47
#2020-04-29|1256.74
#2020-04-30|1266.49
#2020-05-01|1242.02
#2020-05-04|1237.88
#2020-05-05|1242.16
#2020-05-06|1251.63
#2020-05-07|1256.83
#2020-05-08|1271.27
#2020-05-11|1260.45
#2020-05-12|1251.35
#2020-05-13|1246.92
#2020-05-14|1221.44
#2020-05-15|1231.04
#2020-05-18|1272.22
#2020-05-19|1283.85
#2020-05-20|1311.52
#2020-05-21|1297.79
#2020-05-22|1284.14
#2020-05-25|1318.42
#2020-05-26|1343.75
#2020-05-27|1340.86
#2020-05-28|1379.17
#2020-05-29|1374.78
#2020-06-01|1378.25
#2020-06-02|1388.06
#2020-06-03|1395.42
#2020-06-04|1395.85
#2020-06-05|1378.91
#2020-06-08|1412.54
#2020-06-09|1419.45
#2020-06-10|1430.67
#2020-06-11|1405.33
#2020-06-12|1376.55
#2020-06-15|1329.78
#2020-06-16|1390.25
#2020-06-17|1379.64
#2020-06-18|1382.64
#2020-06-19|1375.61
#2020-06-22|1382.62
#2020-06-23|1402.33
#2020-06-24|1393.84
#2020-06-25|1366.24
#2020-06-26|1380.34
#2020-06-29|1342.40
#2020-06-30|1362.22
#2020-07-01|1345.41
#2020-07-02|1349.17
#2020-07-03|1369.23
#2020-07-06|1391.26
#2020-07-07|1404.87
#2020-07-08|1391.68
#2020-07-09|1384.02
#2020-07-10|1379.13
#2020-07-13|1403.57
#2020-07-14|1385.09
#2020-07-15|1419.51
#2020-07-16|1395.62
#2020-07-17|1389.42
#2020-07-20|1393.27
#2020-07-21|1410.96
#2020-07-22|1412.93
#2020-07-23|1414.87
#2020-07-24|1426.55
#2020-07-27|1426.33
#2020-07-28|1427.17
#2020-07-29|1413.95
#2020-07-30|1430.31
#2020-07-31|1386.42
#2020-08-03|1416.88
#2020-08-04|1454.23
#2020-08-05|1474.55
#2020-08-06|1475.66
#2020-08-07|1459.29
#2020-08-10|1462.13
#2020-08-11|1475.56
#2020-08-12|1477.80
#2020-08-13|1500.90
#2020-08-14|1518.52
#2020-08-17|1513.38
#2020-08-18|1538.88
#2020-08-19|1545.14
#2020-08-20|1525.89
#2020-08-21|1548.76
#2020-08-24|1550.48
#2020-08-25|1553.32
#2020-08-26|1566.30
#2020-08-27|1551.91
#2020-08-28|1535.85
#2020-08-31|1539.01
#2020-09-01|1552.26
#2020-09-02|1572.33
#2020-09-03|1586.51
#2020-09-04|1557.01
#2020-09-07|1552.79
#2020-09-08|1577.83
#2020-09-09|1552.32
#2020-09-10|1556.37
#2020-09-11|1565.17
#2020-09-14|1578.28
#2020-09-15|1592.62
#2020-09-16|1634.53
#2020-09-17|1627.68
#2020-09-18|1654.70
#2020-09-21|1646.77
#2020-09-22|1633.78
#2020-09-23|1608.50
#2020-09-24|1566.08
#2020-09-25|1568.54
#2020-09-28|1614.81
#2020-09-29|1614.61
#2020-09-30|1580.29
#2020-10-01|1579.80
#2020-10-02|1571.54
#2020-10-05|1593.84
#2020-10-06|1602.99
#2020-10-07|1596.61
#2020-10-08|1606.28
#2020-10-09|1605.25
#2020-10-12|1605.80
#2020-10-13|1611.17
#2020-10-14|1618.29
#2020-10-15|1597.98
#2020-10-16|1576.08
#2020-10-19|1600.07
#2020-10-20|1574.11
#2020-10-21|1589.32
#2020-10-22|1568.25
#2020-10-23|1581.72
#2020-10-26|1567.32
#2020-10-27|1561.27
#2020-10-28|1552.16
#2020-10-29|1535.65
#2020-10-30|1505.82
#2020-11-02|1529.65
#2020-11-03|1534.82
#2020-11-04|1549.70
#2020-11-05|1579.23
#2020-11-06|1580.33
#2020-11-09|1574.15
#2020-11-10|1624.20
#2020-11-11|1653.96
#2020-11-12|1625.38
#2020-11-13|1587.03
#2020-11-16|1628.24
#2020-11-17|1651.82
#2020-11-18|1645.85
#2020-11-19|1635.61
#2020-11-20|1653.87
#2020-11-23|1646.41
#2020-11-24|1680.96
#2020-11-25|1673.21
#2020-11-26|1690.44
#2020-11-27|1699.08
#2020-11-30|1656.94
#2020-12-01|1673.09
#2020-12-02|1683.58
#2020-12-03|1704.60
#2020-12-04|1686.25
#2020-12-07|1670.66
#2020-12-08|1665.78
#2020-12-09|1666.87
#2020-12-10|1656.75
#2020-12-11|1668.45
#2020-12-14|1678.67
#2020-12-15|1674.87
#2020-12-16|1681.44
#2020-12-17|1668.00
#2020-12-18|1666.20
#2020-12-21|1653.74
#2020-12-22|1631.35
#2020-12-23|1625.74
#2020-12-24|1636.31
#2020-12-25|1653.33
#2020-12-28|1648.12
#2020-12-29|1671.44
#2020-12-30|1662.17
#2020-12-31|1661.83
#2021-01-01|1661.83
#2021-01-04|1644.75
#2021-01-05|1647.03
#2021-01-06|1653.27
#2021-01-07|1656.22
#2021-01-08|1675.05
#2021-01-11|1661.31
#2021-01-12|1669.69
#2021-01-13|1664.29
#2021-01-14|1694.62
#2021-01-15|1673.59
#2021-01-18|1652.36
#2021-01-19|1661.02
#2021-01-20|1674.66
#2021-01-21|1697.83
#2021-01-22|1683.74
#2021-01-25|1690.15
#2021-01-26|1684.08
#2021-01-27|1695.09
#2021-01-28|1706.99
#2021-01-29|1685.80
#2021-02-01|1697.22
#2021-02-02|1718.70
#2021-02-03|1748.88
#2021-02-04|1734.62
#2021-02-05|1790.27
#2021-02-08|1809.11
#2021-02-09|1805.38
#2021-02-10|1823.93
#2021-02-11|1823.91
#2021-02-12|1836.59
#2021-02-15|1840.93
#2021-02-16|1819.84
#2021-02-17|1816.79
#2021-02-18|1806.10
#2021-02-19|1795.71
#2021-02-22|1822.43
#2021-02-23|1825.51
#2021-02-24|1795.21
#2021-02-25|1830.40
#2021-02-26|1764.02
#2021-03-01|1810.27
#2021-03-02|1790.23
#2021-03-03|1812.68
#2021-03-04|1800.44
#2021-03-05|1802.27
#2021-03-08|1798.99
#2021-03-09|1828.22
#2021-03-10|1821.53
#2021-03-11|1841.40
#2021-03-12|1842.66
#2021-03-15|1852.62
#2021-03-16|1862.47
#2021-03-17|1864.34
#2021-03-18|1884.56
#2021-03-19|1885.03
#2021-03-22|1872.90
#2021-03-23|1846.23
#2021-03-24|1801.68
#2021-03-25|1815.60
#2021-03-26|1836.63
#2021-03-29|1829.59
#2021-03-30|1809.78
#2021-03-31|1787.32
#2021-04-01|1785.61
#2021-04-02|1792.77
#2021-04-05|1802.76
#2021-04-06|1806.44
#2021-04-07|1828.43
#2021-04-08|1823.44
#2021-04-09|1821.06
#2021-04-12|1819.85
#2021-04-13|1831.77
#2021-04-14|1826.46
#2021-04-15|1833.62
#2021-04-16|1841.93
#2021-04-19|1843.55
#2021-04-20|1803.76
#2021-04-21|1770.14
#2021-04-22|1789.51
#2021-04-23|1782.34
#2021-04-26|1790.00
#2021-04-27|1774.69
#2021-04-28|1763.08
#2021-04-29|1765.87
#2021-04-30|1771.08
#2021-05-03|1771.46
#2021-05-04|1767.35
#2021-05-05|1765.93
#2021-05-06|1768.51
#2021-05-07|1771.47
#2021-05-10|1786.91
#2021-05-11|1755.18
#2021-05-12|1730.65
#2021-05-13|1686.11
#2021-05-14|1702.09
#2021-05-17|1705.14
#2021-05-18|1735.31
#2021-05-19|1717.09
#2021-05-20|1734.50
#2021-05-21|1746.24
#2021-05-24|1756.89
#2021-05-25|1768.66
#2021-05-26|1780.70
#2021-05-27|1762.96
#2021-05-28|1795.08
#2021-05-31|1793.70
#2021-06-01|1793.69
#2021-06-02|1806.84
#2021-06-03|1797.75
#2021-06-04|1792.93
#2021-06-07|1807.30
#2021-06-08|1810.08
#2021-06-09|1800.77
#2021-06-10|1803.39
#2021-06-11|1804.94
#2021-06-14|1797.45
#2021-06-15|1813.50
#2021-06-16|1813.33
#2021-06-17|1789.96
#2021-06-18|1779.11
#2021-06-21|1738.59
#2021-06-22|1771.75
#2021-06-23|1772.18
#2021-06-24|1772.20
#2021-06-25|1779.74
#2021-06-28|1774.39
#2021-06-29|1766.94
#2021-06-30|1767.00
#2021-07-01|1756.81
#2021-07-02|1776.53
#2021-07-05|1785.78
#2021-07-06|1791.05
#2021-07-07|1772.13
#2021-07-08|1758.17
#2021-07-09|1746.23
#2021-07-12|1771.46
#2021-07-13|1783.81
#2021-07-14|1807.67
#2021-07-15|1803.21
#2021-07-16|1800.38
#2021-07-19|1777.42
#2021-07-20|1736.27
#2021-07-21|1750.63
#2021-07-22|1758.66
#2021-07-23|1757.02
#2021-07-26|1772.84
#2021-07-27|1792.18
#2021-07-28|1768.83
#2021-07-29|1774.95
#2021-07-30|1737.65
#2021-08-02|1786.09
#2021-08-03|1787.42
#2021-08-04|1786.72
#2021-08-05|1784.71
#2021-08-06|1786.04
#2021-08-09|1785.99
#2021-08-10|1775.57
#2021-08-11|1783.63
#2021-08-12|1800.18
#2021-08-13|1791.57
#2021-08-16|1775.84
#2021-08-17|1749.12
#2021-08-18|1754.14
#2021-08-19|1731.48
#2021-08-20|1708.86
#2021-08-23|1746.84
#2021-08-24|1777.22
#2021-08-25|1774.76
#2021-08-26|1784.70
#2021-08-27|1775.43
#2021-08-30|1790.60
#2021-08-31|1783.42
#2021-09-01|1805.00
#2021-09-02|1805.90
#2021-09-03|1830.87
#2021-09-06|1852.07
#2021-09-07|1860.29
#2021-09-08|1865.84
#2021-09-09|1866.93
#2021-09-10|1888.62
#2021-09-13|1887.72
#2021-09-14|1915.08
#2021-09-15|1890.56
#2021-09-16|1883.44
#2021-09-17|1887.58
#2021-09-20|1892.91
#2021-09-21|1874.26
#2021-09-22|1862.15
#2021-09-23|1852.54
#2021-09-24|1887.87
#2021-09-27|1887.62
#2021-09-28|1890.16
#2021-09-29|1855.15
#2021-09-30|1885.91
#2021-10-01|1856.08
#2021-10-04|1869.00
#2021-10-05|1843.53
#2021-10-06|1831.05
#2021-10-07|1838.85
#2021-10-08|1853.44
#2021-10-11|1840.51
#2021-10-12|1802.58
#2021-10-13|1819.90
#2021-10-14|1837.26
#2021-10-15|1876.61
#2021-10-18|1876.58
#2021-10-19|1890.11
#2021-10-20|1894.34
#2021-10-21|1892.69
#2021-10-22|1880.17
#2021-10-25|1864.45
#2021-10-26|1878.77
#2021-10-27|1892.23
#2021-10-28|1882.38
#2021-10-29|1878.23
#2021-11-01|1910.83
#2021-11-02|1906.23
#2021-11-03|1891.71
#2021-11-04|1932.38
#2021-11-05|1959.18
#2021-11-08|1981.71
#2021-11-09|1978.98
#2021-11-10|1953.64
#2021-11-11|1954.60
#2021-11-12|1973.16
#2021-11-15|1962.84
#2021-11-16|1950.07
#2021-11-17|1922.83
#2021-11-18|1918.62
#2021-11-19|1903.71
#2021-11-22|1881.74
#2021-11-23|1872.92
#2021-11-24|1845.81
#2021-11-25|1845.07
#2021-11-26|1811.75
#2021-11-29|1775.31
#2021-11-30|1748.27
#2021-12-01|1752.32
#2021-12-02|1717.40
#2021-12-03|1775.28
#2021-12-06|1764.63
#2021-12-07|1810.23
#2021-12-08|1827.69
#2021-12-09|1833.89
#2021-12-10|1804.99
#2021-12-13|1788.17
#2021-12-14|1778.65
#2021-12-15|1786.53
#2021-12-16|1808.96
#2021-12-17|1772.29
#2021-12-20|1745.72
#2021-12-21|1758.11
#2021-12-22|1776.32
#2021-12-23|1783.07
#2021-12-24|1789.81
#2021-12-27|1774.58
#2021-12-28|1813.77
#2021-12-29|1790.61
#2021-12-30|1780.13
#2021-12-31|1781.32
#2022-01-03|1782.20
#2022-01-04|1770.77
#2022-01-05|1753.83
#2022-01-06|1699.15
#2022-01-07|1705.11
#2022-01-10|1706.83
#2022-01-11|1695.67
#2022-01-12|1734.72
#2022-01-13|1722.62
#2022-01-14|1704.03
#2022-01-17|1705.68
#2022-01-18|1698.16
#2022-01-19|1668.04
#2022-01-20|1715.64
#2022-01-21|1721.98
#2022-01-24|1695.99
#2022-01-25|1644.80
#2022-01-26|1619.84
#2022-01-27|1550.74
#2022-01-28|1587.04
#2022-01-31|1603.41
#2022-02-01|1616.99
#2022-02-02|1658.31
#2022-02-03|1654.61
#2022-02-04|1692.23
#2022-02-07|1688.24
#2022-02-08|1709.53
#2022-02-09|1722.49
#2022-02-10|1706.99
#2022-02-11|1702.88
#2022-02-14|1693.33
#2022-02-15|1702.73
#2022-02-16|1758.45
#2022-02-17|1750.51
#2022-02-18|1744.72
#2022-02-21|1749.39
#2022-02-22|1726.54
#2022-02-23|1732.44
#2022-02-24|1712.83
#2022-02-25|1724.94
#2022-02-28|1749.22
#2022-03-01|1764.77
#2022-03-02|1742.37
#2022-03-03|1724.36
#2022-03-04|1713.39
#2022-03-07|1658.06
#2022-03-08|1615.92
#2022-03-09|1615.53
#2022-03-10|1672.48
#2022-03-11|1659.17
#2022-03-14|1655.75
#2022-03-15|1667.56
#2022-03-16|1701.92
#2022-03-17|1736.77
#2022-03-18|1732.31
#2022-03-21|1724.54
#2022-03-22|1723.98
#2022-03-23|1747.95
#2022-03-24|1736.72
#2022-03-25|1732.66
#2022-03-28|1709.06
#2022-03-29|1720.83
#2022-03-30|1733.12
#2022-03-31|1731.58
#2022-04-01|1716.36
#2022-04-04|1722.54
#2022-04-05|1722.95
#2022-04-06|1695.58
#2022-04-07|1666.69
#2022-04-08|1650.01
#2022-04-11|1631.38
#2022-04-12|1616.74
#2022-04-13|1653.81
#2022-04-14|1662.27
#2022-04-15|1668.08
#2022-04-18|1631.26
#2022-04-19|1612.06
#2022-04-20|1622.42
#2022-04-21|1611.68
#2022-04-22|1594.43
#2022-04-25|1578.94
#2022-04-26|1595.03
#2022-04-27|1572.16
#2022-04-28|1558.93
#2022-04-29|1574.70
#2022-05-02|1578.10
#2022-05-03|1586.10
#2022-05-04|1581.24
#2022-05-05|1578.34
#2022-05-06|1570.01
#2022-05-09|1536.10
#2022-05-10|1522.81
#2022-05-11|1517.63
#2022-05-12|1494.46
#2022-05-13|1487.41
#2022-05-16|1504.85
#2022-05-17|1492.33
#2022-05-18|1505.20
#2022-05-19|1489.41
#2022-05-20|1506.06
#2022-05-23|1524.37
#2022-05-24|1505.87
#2022-05-25|1480.65
#2022-05-26|1480.63
#2022-05-27|1500.06
#2022-05-30|1536.71
#2022-05-31|1524.31
#2022-06-01|1531.75
#2022-06-02|1510.57
#2022-06-03|1510.84
#2022-06-06|1496.97
#2022-06-07|1469.79
#2022-06-08|1478.68
#2022-06-09|1482.62
#2022-06-10|1467.45
#2022-06-13|1417.03
#2022-06-14|1384.15
#2022-06-15|1346.90
#2022-06-16|1373.23
#2022-06-17|1344.79
#2022-06-20|1339.63
#2022-06-21|1348.96
#2022-06-22|1325.46
#2022-06-23|1319.00
#2022-06-24|1339.56
#2022-06-27|1355.41
#2022-06-28|1353.07
#2022-06-29|1340.03
#2022-06-30|1329.27
#2022-07-01|1326.31
#2022-07-04|1348.82
#2022-07-05|1360.34
#2022-07-06|1344.44
#2022-07-07|1357.80
#2022-07-08|1362.93
#2022-07-11|1372.20
#2022-07-12|1349.34
#2022-07-13|1375.30
#2022-07-14|1356.77
#2022-07-15|1350.24
#2022-07-18|1359.42
#2022-07-19|1363.88
#2022-07-20|1400.97
#2022-07-21|1420.47
#2022-07-22|1441.78
#2022-07-25|1443.69
#2022-07-26|1439.65
#2022-07-27|1414.14
#2022-07-28|1445.61
#2022-07-29|1453.00
#2022-08-01|1464.62
#2022-08-02|1442.05
#2022-08-03|1425.16
#2022-08-04|1444.75
#2022-08-05|1436.37
#2022-08-08|1429.65
#2022-08-09|1439.59
#2022-08-10|1447.31
#2022-08-11|1454.56
#2022-08-12|1463.35
#2022-08-15|1466.17
#2022-08-16|1457.61
#2022-08-17|1454.93
#2022-08-18|1449.30
#2022-08-19|1423.91
#2022-08-22|1405.14
#2022-08-23|1394.26
#2022-08-24|1396.47
#2022-08-25|1411.88
#2022-08-26|1403.35
#2022-08-29|1339.17
#2022-08-30|1360.68
#2022-08-31|1368.67
#2022-09-01|1338.63
#2022-09-02|1333.95
#2022-09-05|1325.88
#2022-09-06|1298.42
#2022-09-07|1267.71
#2022-09-08|1283.47
#2022-09-09|1303.50
#2022-09-12|1308.91
#2022-09-13|1304.79
#2022-09-14|1281.79
#2022-09-15|1262.03
#2022-09-16|1271.84
#2022-09-19|1266.39
#2022-09-20|1273.45
#2022-09-21|1260.94
#2022-09-22|1252.46
#2022-09-23|1237.75
#2022-09-26|1197.18
#2022-09-27|1204.08
#2022-09-28|1183.32
#2022-09-29|1201.64
#2022-09-30|1198.98
#2022-10-03|1199.36
#2022-10-04|1232.11
#2022-10-05|1220.16
#2022-10-06|1229.20
#2022-10-07|1210.74
#2022-10-10|1206.28
#2022-10-11|1175.55
#2022-10-12|1178.61
#2022-10-13|1154.38
#2022-10-14|1192.18
#2022-10-17|1182.91
#2022-10-18|1203.04
#2022-10-19|1202.94
#2022-10-20|1193.07
#2022-10-21|1192.03
#2022-10-24|1205.11
#2022-10-25|1224.91
#2022-10-26|1244.67
#2022-10-27|1245.71
#2022-10-28|1224.31
#2022-10-31|1220.16
#2022-11-01|1226.85
#2022-11-02|1232.56
#2022-11-03|1218.76
#2022-11-04|1193.62
#2022-11-07|1204.72
#2022-11-08|1225.42
#2022-11-09|1214.73
#2022-11-10|1235.79
#2022-11-11|1298.01
#2022-11-14|1286.96
#2022-11-15|1284.86
#2022-11-16|1300.43
#2022-11-17|1302.05
#2022-11-18|1304.24
#2022-11-21|1278.31
#2022-11-22|1284.73
#2022-11-23|1309.46
#2022-11-24|1348.54
#2022-11-25|1335.08
#2022-11-28|1323.39
#2022-11-29|1341.18
#2022-11-30|1323.47
#2022-12-01|1354.95
#2022-12-02|1346.51
#2022-12-05|1336.34
#2022-12-06|1326.10
#2022-12-07|1330.14
#2022-12-08|1325.48
#2022-12-09|1350.55
#2022-12-12|1347.19
#2022-12-13|1363.35
#2022-12-14|1381.76
#2022-12-15|1349.18
#2022-12-16|1341.16
#2022-12-19|1339.24
#2022-12-20|1354.92
#2022-12-21|1352.62
#2022-12-22|1376.21
#2022-12-23|1356.85
#2022-12-26|1356.19
#2022-12-27|1362.12
#2022-12-28|1346.82
#2022-12-29|1355.04
#2022-12-30|1370.86
#2023-01-02|1365.34
#2023-01-03|1374.64
#2023-01-04|1343.23
#2023-01-05|1325.76
#2023-01-06|1334.33
#2023-01-09|1352.40
#2023-01-10|1339.86
#2023-01-11|1351.71
#2023-01-12|1368.22
#2023-01-13|1364.37
#2023-01-16|1348.86
#2023-01-17|1350.88
#2023-01-18|1372.38
#2023-01-19|1379.67
#2023-01-20|1377.10
#2023-01-23|1384.50
#2023-01-24|1398.36
#2023-01-25|1409.71
#2023-01-26|1412.93
#2023-01-27|1416.54
#2023-01-30|1403.53
#2023-01-31|1407.25
#2023-02-01|1406.16
#2023-02-02|1406.31
#2023-02-03|1393.81
#2023-02-06|1370.13
#2023-02-07|1382.45
#2023-02-08|1393.13
#2023-02-09|1407.78
#2023-02-10|1407.78
#2023-02-13|1384.32
#2023-02-14|1400.79
#2023-02-15|1374.79
#2023-02-16|1395.61
#2023-02-17|1393.40
#2023-02-20|1396.43
#2023-02-21|1404.97
#2023-02-22|1397.88
#2023-02-23|1402.29
#2023-02-24|1388.89
#2023-02-27|1381.78
#2023-02-28|1393.23
#2023-03-01|1394.43
#2023-03-02|1390.89
#2023-03-03|1406.37
#2023-03-06|1417.76
#2023-03-07|1433.14
#2023-03-08|1443.26
#2023-03-09|1457.33
#2023-03-10|1463.16
#2023-03-13|1443.82
#2023-03-14|1397.70
#2023-03-15|1416.24
#2023-03-16|1399.50
#2023-03-17|1429.14
#2023-03-20|1406.48
#2023-03-21|1404.92
#2023-03-22|1412.66
#2023-03-23|1443.36
#2023-03-24|1450.81
#2023-03-27|1425.36
#2023-03-28|1429.07
#2023-03-29|1444.97
#2023-03-30|1433.44
#2023-03-31|1446.93
#2023-04-03|1454.02
#2023-04-04|1467.47
#2023-04-05|1457.04
#2023-04-06|1452.56
#2023-04-07|1457.02
#2023-04-10|1447.98
#2023-04-11|1453.33
#2023-04-12|1471.08
#2023-04-13|1498.20
#2023-04-14|1506.11
#2023-04-17|1494.98
#2023-04-18|1509.16
#2023-04-19|1496.65
#2023-04-20|1495.49
#2023-04-21|1485.67
#2023-04-24|1497.62
#2023-04-25|1497.95
#2023-04-26|1507.74
#2023-04-27|1497.22
#2023-04-28|1502.92
#2023-05-01|1495.59
#2023-05-02|1517.54
#2023-05-03|1534.13
#2023-05-04|1545.68
#2023-05-05|1537.75
#2023-05-08|1525.06
#2023-05-09|1530.78
#2023-05-10|1529.15
#2023-05-11|1533.11
#2023-05-12|1532.94
#2023-05-15|1536.51
#2023-05-16|1531.87
#2023-05-17|1544.82
#2023-05-18|1535.14
#2023-05-19|1546.41
#2023-05-22|1537.23
#2023-05-23|1537.59
#2023-05-24|1508.67
#2023-05-25|1488.09
#2023-05-26|1477.52
#2023-05-29|1484.96
#2023-05-30|1501.73
#2023-05-31|1492.04
#2023-06-01|1505.50
#2023-06-02|1525.80
#2023-06-05|1532.64
#2023-06-06|1537.55
#2023-06-07|1525.78
#2023-06-08|1517.18
#2023-06-09|1545.40
#2023-06-12|1556.68
#2023-06-13|1570.00
#2023-06-14|1578.34
#2023-06-15|1575.74
#2023-06-16|1567.10
#2023-06-19|1563.71
#2023-06-20|1576.37
#2023-06-21|1556.11
#2023-06-22|1556.13
#2023-06-23|1528.60
#2023-06-26|1514.31
#2023-06-27|1508.37
#2023-06-28|1522.91
#2023-06-29|1505.20
#2023-06-30|1509.45
#2023-07-03|1531.51
#2023-07-04|1538.00
#2023-07-05|1523.68
#2023-07-06|1500.26
#2023-07-07|1509.97
#2023-07-10|1506.96
#2023-07-11|1533.22
#2023-07-12|1548.82
#2023-07-13|1566.17
#2023-07-14|1565.28
#2023-07-17|1561.71
#2023-07-18|1573.62
#2023-07-19|1572.18
#2023-07-20|1564.06
#2023-07-21|1534.87
#2023-07-24|1535.78
#2023-07-25|1556.96
#2023-07-26|1538.67
#2023-07-27|1549.16
#2023-07-28|1557.09
#2023-07-31|1565.69
#2023-08-01|1551.46
#2023-08-02|1529.38
#2023-08-03|1507.58
#2023-08-04|1522.54
#2023-08-07|1538.91
#2023-08-08|1530.91
#2023-08-09|1522.03
#2023-08-10|1511.54
#2023-08-11|1508.25
#2023-08-14|1473.56
#2023-08-15|1455.15
#2023-08-16|1419.70
#2023-08-17|1415.34
#2023-08-18|1399.11
#2023-08-21|1391.76
#2023-08-22|1394.89
#2023-08-23|1408.87
#2023-08-24|1405.11
#2023-08-25|1402.50
#2023-08-28|1420.33
#2023-08-29|1434.75
#2023-08-30|1436.99
#2023-08-31|1446.06
#2023-09-01|1448.46
#2023-09-04|1450.73
#2023-09-05|1442.38
#2023-09-06|1448.32
#2023-09-07|1436.82
#2023-09-08|1425.86
#2023-09-11|1435.82
#2023-09-12|1439.01
#2023-09-13|1431.48
#2023-09-14|1446.66
#2023-09-15|1448.89
#2023-09-18|1447.34
#2023-09-19|1432.23
#2023-09-20|1418.96
#2023-09-21|1391.46
#2023-09-22|1397.49
#2023-09-25|1402.85
#2023-09-26|1391.16
#2023-09-27|1390.04
#2023-09-28|1371.42
#2023-09-29|1370.04
#2023-10-02|1358.62
#2023-10-03|1342.97
#2023-10-04|1304.53
#2023-10-05|1333.64
#2023-10-06|1335.43
#2023-10-09|1340.83
#2023-10-10|1346.08
#2023-10-11|1344.65
#2023-10-12|1370.09
#2023-10-13|1353.58
#2023-10-16|1329.38
#2023-10-17|1333.16
#2023-10-18|1333.12
#2023-10-19|1316.91
#2023-10-20|1310.15
#2023-10-23|1300.11
#2023-10-24|1320.74
#2023-10-25|1312.70
#2023-10-26|1271.96
#2023-10-27|1295.35
#2023-10-30|1299.32
#2023-10-31|1300.44
#2023-11-01|1328.31
#2023-11-02|1354.40
#2023-11-03|1361.91
#2023-11-06|1386.64
#2023-11-07|1361.91
#2023-11-08|1353.89
#2023-11-09|1355.29
#2023-11-10|1345.47
#2023-11-13|1319.52
#2023-11-14|1303.61
#2023-11-15|1303.90
#2023-11-16|1298.09
#2023-11-17|1293.17
#2023-11-20|1301.64
#2023-11-21|1317.51
#2023-11-22|1308.53
#2023-11-23|1318.12
#2023-11-24|1328.57
#2023-11-27|1320.78
#2023-11-28|1329.92
#2023-11-29|1334.94
#2023-11-30|1336.11
#2023-12-01|1333.65
#2023-12-04|1331.92
#2023-12-05|1333.37
#2023-12-06|1365.90
#2023-12-07|1372.05
#2023-12-08|1369.55
#2023-12-11|1371.51
#2023-12-12|1370.49
#2023-12-13|1386.30
#2023-12-14|1389.56
#2023-12-15|1378.77
#2023-12-18|1362.71
#2023-12-19|1376.06
#2023-12-20|1386.00
#2023-12-21|1381.17
#2023-12-22|1375.61
#2023-12-25|1373.83
#2023-12-26|1368.80
#2023-12-27|1382.37
#2023-12-28|1394.72
#2023-12-29|1398.19
#2024-01-01|1398.19
#2024-01-02|1391.61
#2024-01-03|1375.79
#2024-01-04|1389.52
#2024-01-05|1386.29
#2024-01-08|1387.19
#2024-01-09|1411.63
#2024-01-10|1409.56
#2024-01-11|1417.91
#2024-01-12|1421.17
#2024-01-15|1413.43
#2024-01-16|1382.65
#2024-01-17|1361.54
#2024-01-18|1364.23
#2024-01-19|1364.45
#2024-01-22|1378.74
#2024-01-23|1372.71
#2024-01-24|1380.17
#2024-01-25|1382.38
#2024-01-26|1374.01
#2024-01-29|1369.92
#2024-01-30|1370.86
#2024-01-31|1378.91
#2024-02-01|1377.95
#2024-02-02|1424.98
#2024-02-05|1407.81
#2024-02-06|1409.40
#2024-02-07|1419.36
#2024-02-08|1397.22
#2024-02-09|1400.68
#2024-02-12|1399.72
#2024-02-13|1409.03
#2024-02-14|1411.52
#2024-02-15|1417.23
#2024-02-16|1426.07
#2024-02-19|1431.96
#2024-02-20|1438.94
#2024-02-21|1440.61
#2024-02-22|1435.93
#2024-02-23|1433.48
#2024-02-26|1428.02
#2024-02-27|1414.73
#2024-02-28|1399.43
#2024-02-29|1396.34
#2024-03-01|1399.21
#2024-03-04|1380.40
#2024-03-05|1358.36
#2024-03-06|1357.74
#2024-03-07|1371.66
#2024-03-08|1394.60
#2024-03-11|1400.45
#2024-03-12|1403.79
#2024-03-13|1388.28
#2024-03-14|1387.08
#2024-03-15|1370.35
#2024-03-18|1388.80
#2024-03-19|1384.52
#2024-03-20|1377.95
#2024-03-21|1391.88
#2024-03-22|1399.00
#2024-03-25|1393.39
#2024-03-26|1392.53
#2024-03-27|1416.52
#2024-03-28|1396.27
#2024-03-29|1417.12
#2024-04-01|1407.94
#2024-04-02|1403.50
#2024-04-03|1392.40
#2024-04-04|1398.35
#2024-04-05|1398.82
#2024-04-08|1392.08
#2024-04-09|1405.02
#2024-04-10|1403.93
#2024-04-11|1401.48
#2024-04-12|1399.51
#2024-04-15|1383.64
#2024-04-16|1375.26
#2024-04-17|1353.52
#2024-04-18|1367.78
#2024-04-19|1351.93
#2024-04-22|1360.90
#2024-04-23|1355.61
#2024-04-24|1362.57
#2024-04-25|1335.62
#2024-04-26|1326.18
#2024-04-29|1333.94
#2024-04-30|1337.66
#2024-05-01|1322.81
#2024-05-02|1349.43
#2024-05-03|1366.95
#2024-05-06|1359.52
#2024-05-07|1357.83
#2024-05-08|1333.69
#2024-05-09|1343.07
#2024-05-10|1347.67
#2024-05-13|1330.00
#2024-05-14|1343.92
#2024-05-15|1316.96
#2024-05-16|1317.78
#2024-05-17|1306.47
#2024-05-20|1298.91
#2024-05-21|1290.32
#2024-05-22|1280.88
#2024-05-23|1286.90
#2024-05-24|1270.60
#2024-05-27|1280.26
#2024-05-28|1271.85
#2024-05-29|1250.87
#2024-05-30|1258.00
#2024-05-31|1289.33
#2024-06-03|1306.89
#2024-06-04|1326.22
#2024-06-05|1303.90
#2024-06-06|1292.35
#2024-06-07|1284.92
#2024-06-10|1296.46
#2024-06-11|1290.18
#2024-06-12|1276.28
#2024-06-13|1264.25
#2024-06-14|1275.67
#2024-06-17|1250.24
#2024-06-18|1262.20
#2024-06-19|1265.87
#2024-06-20|1263.06
#2024-06-21|1251.61
#2024-06-24|1248.69
#2024-06-25|1261.80
#2024-06-26|1259.86
#2024-06-27|1259.46
#2024-06-28|1256.82
#2024-07-01|1256.08
#2024-07-02|1249.07
#2024-07-03|1249.05
#2024-07-04|1254.55
#2024-07-05|1250.88
#2024-07-08|1248.60
#2024-07-09|1250.12
#2024-07-10|1250.46
#2024-07-11|1277.28
#2024-07-12|1289.50
#2024-07-15|1285.73
#2024-07-16|1275.05
#2024-07-17|1310.01
#2024-07-18|1294.36
#2024-07-19|1292.23
#2024-07-22|1287.79
#2024-07-23|1301.11
#2024-07-24|1302.09
#2024-07-25|1282.28
#2024-07-26|1279.47
#2024-07-29|1300.64
#2024-07-30|1304.01
#2024-07-31|1346.19
#2024-08-01|1334.74
#2024-08-02|1303.49
#2024-08-05|1204.20
#2024-08-06|1286.58
#2024-08-07|1280.14
#2024-08-08|1284.10
#2024-08-09|1293.11
#2024-08-12|1283.91
#2024-08-13|1309.55
#2024-08-14|1307.37
#2024-08-15|1320.59
#2024-08-16|1343.50
#2024-08-19|1354.90
#2024-08-20|1383.82
#2024-08-21|1386.03
#2024-08-22|1394.59
#2024-08-23|1407.66
#2024-08-26|1419.93
#2024-08-27|1438.49
#2024-08-28|1440.04
#2024-08-29|1423.42
#2024-08-30|1417.80
#2024-09-02|1400.01
#2024-09-03|1432.79
#2024-09-04|1408.71
#2024-09-05|1407.64
#2024-09-06|1416.77
#2024-09-09|1419.45
#2024-09-10|1429.40
#2024-09-11|1418.88
#2024-09-12|1433.82
#2024-09-13|1428.10
#2024-09-16|1429.95
#2024-09-17|1422.58
#2024-09-18|1425.59
#2024-09-19|1430.77
#2024-09-20|1420.46
#2024-09-23|1425.18
#2024-09-24|1424.83
#2024-09-25|1409.75
#2024-09-26|1453.98
#2024-09-27|1477.56
#2024-09-30|1434.37
#2024-10-01|1435.16
#2024-10-02|1392.07
#2024-10-03|1403.71
#2024-10-04|1394.65
#2024-10-07|1413.97
#2024-10-08|1404.83
#2024-10-09|1402.59
#2024-10-10|1408.06
#2024-10-11|1392.96
#2024-10-14|1392.17
#2024-10-15|1400.95
#2024-10-16|1387.35
#2024-10-17|1388.87
#2024-10-18|1395.81
#2024-10-21|1398.64
#2024-10-22|1379.43
#2024-10-23|1356.05
#2024-10-24|1368.03
#2024-10-25|1355.67
#2024-10-28|1362.71
#2024-10-29|1372.84
#2024-10-30|1379.69
#2024-10-31|1386.46
#2024-11-01|1368.11
#2024-11-04|1386.93
#2024-11-05|1401.54
#2024-11-06|1380.39
#2024-11-07|1396.34
#2024-11-08|1391.77
#2024-11-11|1382.12
#2024-11-12|1370.25
#2024-11-13|1362.81
#2024-11-14|1355.05
#2024-11-15|1340.14
#2024-11-18|1329.19
#2024-11-19|1363.00
#2024-11-20|1383.61
#2024-11-21|1380.58
#2024-11-22|1389.72
#2024-11-25|1407.76
#2024-11-26|1424.15
#2024-11-27|1438.31
#2024-11-28|1435.08
#2024-11-29|1464.10
#2024-12-02|1465.10
#2024-12-03|1493.27
#2024-12-04|1470.25
#2024-12-05|1470.81
#2024-12-06|1463.77
#2024-12-09|1454.77
#2024-12-10|1454.46
#2024-12-11|1459.88
#2024-12-12|1479.14
#2024-12-13|1484.71
#2024-12-16|1476.52
#2024-12-17|1470.89
#2024-12-18|1458.36
#2024-12-19|1443.14
#2024-12-20|1431.33
#2024-12-23|1416.82
#2024-12-24|1392.33
#2024-12-25|1394.28
#2024-12-26|1384.51
#2024-12-27|1372.74
#2024-12-30|1362.80
#2024-12-31|1363.00
#2025-01-01|1363.00
#2025-01-02|1362.73
#2025-01-03|1363.87
#2025-01-06|1340.01
#2025-01-07|1346.05
#2025-01-08|1330.69
#2025-01-09|1320.66
#2025-01-10|1325.93
#2025-01-13|1323.35
#2025-01-14|1323.53
#2025-01-15|1344.64
#2025-01-16|1356.86
#2025-01-17|1359.22
#2025-01-20|1375.74
#2025-01-21|1381.65
#2025-01-22|1391.62
#2025-01-23|1369.13
#2025-01-24|1398.52
#2025-01-27|1426.44
#2025-01-28|1432.10
#2025-01-29|1460.13
#2025-01-30|1483.72
#2025-01-31|1452.22
#2025-02-03|1453.45
#2025-02-04|1459.81
#2025-02-05|1491.32
#2025-02-06|1520.89
#2025-02-07|1509.69
#2025-02-10|1522.37
#2025-02-11|1522.63
#2025-02-12|1510.93
#2025-02-13|1523.54
#2025-02-14|1547.49
#2025-02-17|1511.37
#2025-02-18|1519.00
#2025-02-19|1510.82
#2025-02-20|1529.58
#2025-02-21|1522.06
#2025-02-24|1524.72
#2025-02-25|1534.63
#2025-02-26|1519.61
#2025-02-27|1519.24
#2025-02-28|1484.76
#2025-03-03|1506.01
#2025-03-04|1512.52
#2025-03-05|1501.66
#2025-03-06|1528.14
#2025-03-07|1522.45
#2025-03-10|1513.33
#2025-03-11|1495.26
#2025-03-12|1492.36
#2025-03-13|1502.67
#2025-03-14|1498.81
#2025-03-17|1513.74
#2025-03-18|1512.72
#2025-03-19|1519.31
#2025-03-20|1522.30
#2025-03-21|1533.02
#2025-03-24|1511.93
#2025-03-25|1528.76
#2025-03-26|1527.17
#2025-03-27|1536.94
#2025-03-28|1538.71
#2025-03-31|1507.02
#2025-04-01|1518.88
#2025-04-02|1516.38
#2025-04-03|1533.78
#2025-04-04|1562.31
#2025-04-07|1438.70
#2025-04-08|1495.58
#2025-04-09|1493.93
#2025-04-10|1596.65
#2025-04-11|1594.16
#2025-04-14|1602.13
#2025-04-15|1580.63
#2025-04-16|1598.26
#2025-04-17|1601.13
#2025-04-18|1652.92
#2025-04-21|1661.54
#2025-04-22|1678.28
#2025-04-23|1656.69
#2025-04-24|1620.97
#2025-04-25|1616.74
#2025-04-28|1634.63
#2025-04-29|1647.04
#2025-04-30|1670.74
#2025-05-01|1628.50
#2025-05-02|1626.58
#2025-05-05|1628.58
#2025-05-06|1637.34
#2025-05-07|1636.31
#2025-05-08|1620.98
#2025-05-09|1623.74
#2025-05-12|1593.17
#2025-05-13|1587.67
#2025-05-14|1601.27
#2025-05-15|1609.21
#2025-05-16|1639.98
#2025-05-19|1646.12
#2025-05-20|1634.88
#2025-05-21|1646.23
#2025-05-22|1643.82
#2025-05-23|1684.50
#2025-05-26|1697.98
#2025-05-27|1687.28
#2025-05-28|1670.57
#2025-05-29|1675.86
#2025-05-30|1657.28
#2025-06-02|1681.48
#2025-06-03|1668.17
#2025-06-04|1683.09
#2025-06-05|1686.52
#2025-06-06|1675.42
#2025-06-09|1706.20
#2025-06-10|1710.96
#2025-06-11|1700.95
#2025-06-12|1731.78
#2025-06-13|1714.34
#2025-06-16|1737.83
#2025-06-17|1727.85
#2025-06-18|1750.89
#2025-06-19|1747.18
#2025-06-20|1746.50
#2025-06-23|1728.96
#2025-06-24|1771.48
#2025-06-25|1755.93
#2025-06-26|1774.81
#2025-06-27|1785.85
#2025-06-30|1819.53
#2025-07-01|1829.91
#2025-07-02|1808.25
#2025-07-03|1750.42
#2025-07-04|1739.26
#2025-07-07|1729.65
#2025-07-08|1719.73
#2025-07-09|1746.03
#2025-07-10|1746.28
#2025-07-11|1749.19
#2025-07-14|1740.58
#2025-07-15|1725.75
#2025-07-16|1764.67
#2025-07-17|1777.32
#2025-07-18|1792.22
#2025-07-21|1806.38
#2025-07-22|1822.46
#2025-07-23|1825.76
#2025-07-24|1825.26
#2025-07-25|1807.50
#2025-07-28|1767.13
#2025-07-29|1763.07
#2025-07-30|1756.45
#2025-07-31|1756.25
#2025-08-01|1790.86
#2025-08-04|1798.09
#2025-08-05|1806.36
#2025-08-06|1807.91
#2025-08-07|1829.14
#2025-08-08|1833.99
#2025-08-11|1838.19
#2025-08-12|1847.84
#2025-08-13|1857.64
#2025-08-14|1853.90
#2025-08-15|1840.71
#2025-08-18|1861.87
#2025-08-19|1869.57
#2025-08-20|1853.60
#2025-08-21|1845.39
#2025-08-22|1857.50
#2025-08-25|1856.73
#2025-08-26|1839.39
#2025-08-27|1833.77
#2025-08-28|1824.36
#2025-08-29|1822.04
#2025-09-01|1831.00
#2025-09-02|1812.52
#2025-09-03|1804.73
#2025-09-04|1799.79
#2025-09-05|1821.25
#2025-09-08|1826.94
#2025-09-09|1848.10
#2025-09-10|1870.81
#2025-09-11|1863.62
#2025-09-12|1865.81
#2025-09-15|1858.83
#2025-09-16|1871.75
#2025-09-17|1873.64
#2025-09-18|1858.78
#2025-09-19|1855.71
#2025-09-22|1843.53
#2025-09-23|1841.85
#2025-09-24|1833.62
#2025-09-25|1825.28
#2025-09-26|1828.90
#2025-09-29|1821.68
#2025-09-30|1838.00
#2025-10-01|1834.16
#2025-10-02|1803.11
#2025-10-03|1799.07
#2025-10-06|1807.15
#2025-10-07|1787.69
#2025-10-08|1780.92
#2025-10-09|1781.36
#2025-10-10|1747.73
#2025-10-13|1754.41
#2025-10-14|1735.24
#2025-10-15|1753.28
#2025-10-16|1742.82
#2025-10-17|1707.33
#2025-10-20|1732.16
#2025-10-21|1738.55
#2025-10-22|1742.85
#2025-10-23|1742.33
#2025-10-24|1731.90
#2025-10-27|1760.98
#2025-10-28|1752.95
#2025-10-29|1729.82
#2025-10-30|1720.47
#2025-10-31|1737.88
#2025-11-03|1744.66
#2025-11-04|1742.16
#2025-11-05|1728.81
#2025-11-06|1725.21
#2025-11-07|1699.09
#2025-11-10|1723.26
#2025-11-11|1691.33
#2025-11-12|1698.61
#2025-11-13|1720.61
#2025-11-14|1700.65
#2025-11-17|1698.23
#2025-11-18|1659.53
#2025-11-19|1652.35
#2025-11-20|1646.46
#2025-11-21|1680.79
#2025-11-24|1682.94
#2025-11-25|1679.07
#2025-11-26|1700.62
#2025-11-27|1710.01
#2025-11-28|1712.43
#2025-12-01|1705.76
#2025-12-02|1674.17
#2025-12-03|1662.34
#2025-12-04|1669.37
#2025-12-05|1653.16
#2025-12-08|1662.90
#2025-12-09|1643.14
#2025-12-10|1635.56
#2025-12-11|1612.13
#2025-12-12|1652.74
#2025-12-15|1662.58
#2025-12-16|1662.70
#2025-12-17|1659.39
#2025-12-18|1663.60
#2025-12-19|1655.80
#2025-12-22|1642.97
#2025-12-23|1665.18
#2025-12-24|1668.93
#2025-12-25|1681.65
#2025-12-26|1672.97
#2025-12-29|1671.96
#2025-12-30|1667.43
#2025-12-31|1666.85
#2026-01-01|1666.85
#2026-01-02|1677.68
#2026-01-05|1670.80
#2026-01-06|1687.53
#2026-01-07|1672.18
#2026-01-08|1676.94
#2026-01-09|1673.92
#2026-01-12|1681.65
#2026-01-13|1675.40
#2026-01-14|1662.29
#2026-01-15|1669.92
#2026-01-16|1672.54
#2026-01-19|1677.07
#2026-01-20|1674.32
#2026-01-21|1660.04
#2026-01-22|1668.48
#2026-01-23|1699.80
#2026-01-26|1730.33
#2026-01-27|1714.19
#2026-01-28|1711.44
#2026-01-29|1709.74
#2026-01-30|1698.87
#2026-02-02|1666.24
#2026-02-03|1674.87
#2026-02-04|1633.93
#2026-02-05|1635.80
#2026-02-06|1596.26
#2026-02-09|1647.57
#2026-02-10|1689.54
#2026-02-11|1699.91
#2026-02-12|1690.38
#2026-02-13|1674.75
#2026-02-16|1665.69
#2026-02-17|1644.80
#2026-02-18|1630.30
#2026-02-19|1626.63
#2026-02-20|1608.25
#2026-02-23|1616.94
#2026-02-24|1589.10
#2026-02-25|1589.99
#2026-02-26|1608.96
#2026-02-27|1620.14
#2026-03-02|1589.13
#2026-03-03|1535.64
#2026-03-04|1515.44
#2026-03-05|1524.91
#2026-03-06|1565.94
#2026-03-09|1548.15
#2026-03-10|1565.07
#2026-03-11|1557.23
#2026-03-12|1530.67
#2026-03-13|1529.57
#2026-03-16|1518.53
#2026-03-17|1542.12
#2026-03-18|1548.16
#2026-03-19|1522.36
#2026-03-20|1507.81
#2026-03-23|1466.40
#2026-03-24|1492.33
#2026-03-25|1511.81
#2026-03-26|1506.86
#2026-03-27|1521.17
#2026-03-30|1486.73
#2026-03-31|1491.36
#2026-04-01|1524.59
#2026-04-02|1483.60