Table Data - NASDAQ Developed Markets: Asia Media Net Total Return Index
| Title | NASDAQ Developed Markets: Asia Media Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA4030N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMASIA4030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1020.66 |
| 2001-04-02 | 1012.99 |
| 2001-04-03 | 1029.82 |
| 2001-04-04 | 1035.19 |
| 2001-04-05 | 1073.09 |
| 2001-04-06 | 1077.67 |
| 2001-04-09 | 1048.29 |
| 2001-04-10 | 1031.92 |
| 2001-04-11 | 1047.45 |
| 2001-04-12 | 1051.95 |
| 2001-04-13 | . |
| 2001-04-16 | 1049.76 |
| 2001-04-17 | 1053.01 |
| 2001-04-18 | 1078.85 |
| 2001-04-19 | 1083.08 |
| 2001-04-20 | 1086.12 |
| 2001-04-23 | 1099.58 |
| 2001-04-24 | 1089.08 |
| 2001-04-25 | 1085.56 |
| 2001-04-26 | 1092.79 |
| 2001-04-27 | 1098.57 |
| 2001-04-30 | 1103.25 |
| 2001-05-01 | 1134.37 |
| 2001-05-02 | 1152.37 |
| 2001-05-03 | 1160.31 |
| 2001-05-04 | 1159.73 |
| 2001-05-07 | 1185.29 |
| 2001-05-08 | 1163.53 |
| 2001-05-09 | 1132.16 |
| 2001-05-10 | 1125.01 |
| 2001-05-11 | 1127.90 |
| 2001-05-14 | 1120.52 |
| 2001-05-15 | 1134.91 |
| 2001-05-16 | 1115.23 |
| 2001-05-17 | 1130.87 |
| 2001-05-18 | 1127.33 |
| 2001-05-21 | 1140.98 |
| 2001-05-22 | 1142.62 |
| 2001-05-23 | 1159.72 |
| 2001-05-24 | 1158.92 |
| 2001-05-25 | 1152.69 |
| 2001-05-28 | . |
| 2001-05-29 | 1135.13 |
| 2001-05-30 | 1134.86 |
| 2001-05-31 | 1116.89 |
| 2001-06-01 | 1107.82 |
| 2001-06-04 | 1093.62 |
| 2001-06-05 | 1075.59 |
| 2001-06-06 | 1071.17 |
| 2001-06-07 | 1082.44 |
| 2001-06-08 | 1069.21 |
| 2001-06-11 | 1048.99 |
| 2001-06-12 | 1012.26 |
| 2001-06-13 | 1023.48 |
| 2001-06-14 | 1014.38 |
| 2001-06-15 | 1002.06 |
| 2001-06-18 | 980.38 |
| 2001-06-19 | 962.97 |
| 2001-06-20 | 976.02 |
| 2001-06-21 | 976.13 |
| 2001-06-22 | 984.27 |
| 2001-06-25 | 985.04 |
| 2001-06-26 | 978.33 |
| 2001-06-27 | 977.61 |
| 2001-06-28 | 970.77 |
| 2001-06-29 | 995.87 |
| 2001-07-02 | 1001.68 |
| 2001-07-03 | 1006.29 |
| 2001-07-04 | . |
| 2001-07-05 | 993.06 |
| 2001-07-06 | 978.24 |
| 2001-07-09 | 968.38 |
| 2001-07-10 | 972.97 |
| 2001-07-11 | 969.48 |
| 2001-07-12 | 978.63 |
| 2001-07-13 | 962.26 |
| 2001-07-16 | 958.04 |
| 2001-07-17 | 951.55 |
| 2001-07-18 | 936.73 |
| 2001-07-19 | 936.48 |
| 2001-07-20 | 939.32 |
| 2001-07-23 | 909.57 |
| 2001-07-24 | 916.66 |
| 2001-07-25 | 930.03 |
| 2001-07-26 | 936.90 |
| 2001-07-27 | 928.99 |
| 2001-07-30 | 907.89 |
| 2001-07-31 | 924.57 |
| 2001-08-01 | 941.29 |
| 2001-08-02 | 974.61 |
| 2001-08-03 | 963.95 |
| 2001-08-06 | 957.65 |
| 2001-08-07 | 958.66 |
| 2001-08-08 | 957.31 |
| 2001-08-09 | 937.39 |
| 2001-08-10 | 954.14 |
| 2001-08-13 | 937.05 |
| 2001-08-14 | 953.51 |
| 2001-08-15 | 976.10 |
| 2001-08-16 | 959.65 |
| 2001-08-17 | 977.44 |
| 2001-08-20 | 970.68 |
| 2001-08-21 | 983.82 |
| 2001-08-22 | 979.62 |
| 2001-08-23 | 957.12 |
| 2001-08-24 | 945.29 |
| 2001-08-27 | 958.05 |
| 2001-08-28 | 950.63 |
| 2001-08-29 | 946.59 |
| 2001-08-30 | 938.09 |
| 2001-08-31 | 929.41 |
| 2001-09-03 | . |
| 2001-09-04 | 914.41 |
| 2001-09-05 | 912.93 |
| 2001-09-06 | 892.04 |
| 2001-09-07 | 877.47 |
| 2001-09-10 | 849.45 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 808.42 |
| 2001-09-18 | 821.51 |
| 2001-09-19 | 849.50 |
| 2001-09-20 | 853.96 |
| 2001-09-21 | 820.61 |
| 2001-09-24 | 817.75 |
| 2001-09-25 | 846.34 |
| 2001-09-26 | 844.31 |
| 2001-09-27 | 838.23 |
| 2001-09-28 | 865.64 |
| 2001-10-01 | 883.03 |
| 2001-10-02 | 884.16 |
| 2001-10-03 | 871.19 |
| 2001-10-04 | 892.30 |
| 2001-10-05 | 891.99 |
| 2001-10-08 | 889.93 |
| 2001-10-09 | 871.33 |
| 2001-10-10 | 864.42 |
| 2001-10-11 | 885.98 |
| 2001-10-12 | 906.82 |
| 2001-10-15 | 894.98 |
| 2001-10-16 | 896.96 |
| 2001-10-17 | 905.11 |
| 2001-10-18 | 900.35 |
| 2001-10-19 | 902.32 |
| 2001-10-22 | 876.22 |
| 2001-10-23 | 879.72 |
| 2001-10-24 | 873.65 |
| 2001-10-25 | 880.17 |
| 2001-10-26 | 878.14 |
| 2001-10-29 | 872.22 |
| 2001-10-30 | 862.76 |
| 2001-10-31 | 857.29 |
| 2001-11-01 | 853.54 |
| 2001-11-02 | 847.10 |
| 2001-11-05 | 856.69 |
| 2001-11-06 | 881.03 |
| 2001-11-07 | 860.36 |
| 2001-11-08 | 865.90 |
| 2001-11-09 | 872.22 |
| 2001-11-12 | 871.21 |
| 2001-11-13 | 859.37 |
| 2001-11-14 | 878.84 |
| 2001-11-15 | 903.59 |
| 2001-11-16 | 892.04 |
| 2001-11-19 | 898.06 |
| 2001-11-20 | 893.17 |
| 2001-11-21 | 896.21 |
| 2001-11-22 | . |
| 2001-11-23 | 876.84 |
| 2001-11-26 | 888.92 |
| 2001-11-27 | 899.90 |
| 2001-11-28 | 876.04 |
| 2001-11-29 | 868.51 |
| 2001-11-30 | 882.04 |
| 2001-12-03 | 869.08 |
| 2001-12-04 | 879.52 |
| 2001-12-05 | 890.22 |
| 2001-12-06 | 902.20 |
| 2001-12-07 | 893.26 |
| 2001-12-10 | 879.45 |
| 2001-12-11 | 862.28 |
| 2001-12-12 | 868.36 |
| 2001-12-13 | 847.55 |
| 2001-12-14 | 835.44 |
| 2001-12-17 | 826.50 |
| 2001-12-18 | 834.78 |
| 2001-12-19 | 861.50 |
| 2001-12-20 | 866.03 |
| 2001-12-21 | 858.95 |
| 2001-12-24 | 857.80 |
| 2001-12-25 | . |
| 2001-12-26 | 842.73 |
| 2001-12-27 | 848.93 |
| 2001-12-28 | 859.79 |
| 2001-12-31 | 862.49 |
| 2002-01-01 | . |
| 2002-01-02 | 856.20 |
| 2002-01-03 | 861.84 |
| 2002-01-04 | 880.13 |
| 2002-01-07 | 881.80 |
| 2002-01-08 | 852.92 |
| 2002-01-09 | 851.19 |
| 2002-01-10 | 849.14 |
| 2002-01-11 | 848.88 |
| 2002-01-14 | 852.61 |
| 2002-01-15 | 832.71 |
| 2002-01-16 | 829.27 |
| 2002-01-17 | 823.59 |
| 2002-01-18 | 838.86 |
| 2002-01-21 | . |
| 2002-01-22 | 820.12 |
| 2002-01-23 | 819.93 |
| 2002-01-24 | 814.11 |
| 2002-01-25 | 822.18 |
| 2002-01-28 | 832.11 |
| 2002-01-29 | 824.31 |
| 2002-01-30 | 815.60 |
| 2002-01-31 | 813.76 |
| 2002-02-01 | 808.55 |
| 2002-02-04 | 801.84 |
| 2002-02-05 | 780.49 |
| 2002-02-06 | 790.30 |
| 2002-02-07 | 803.49 |
| 2002-02-08 | 801.34 |
| 2002-02-11 | 808.70 |
| 2002-02-12 | 814.04 |
| 2002-02-13 | 821.95 |
| 2002-02-14 | 832.33 |
| 2002-02-15 | 841.35 |
| 2002-02-18 | . |
| 2002-02-19 | 824.67 |
| 2002-02-20 | 825.29 |
| 2002-02-21 | 838.16 |
| 2002-02-22 | 839.54 |
| 2002-02-25 | 845.67 |
| 2002-02-26 | 840.20 |
| 2002-02-27 | 858.45 |
| 2002-02-28 | 868.50 |
| 2002-03-01 | 881.62 |
| 2002-03-04 | 931.02 |
| 2002-03-05 | 929.52 |
| 2002-03-06 | 930.12 |
| 2002-03-07 | 968.70 |
| 2002-03-08 | 984.81 |
| 2002-03-11 | 998.01 |
| 2002-03-12 | 978.91 |
| 2002-03-13 | 933.21 |
| 2002-03-14 | 953.97 |
| 2002-03-15 | 966.67 |
| 2002-03-18 | 955.72 |
| 2002-03-19 | 976.58 |
| 2002-03-20 | 962.79 |
| 2002-03-21 | 955.35 |
| 2002-03-22 | 938.41 |
| 2002-03-25 | 938.80 |
| 2002-03-26 | 944.53 |
| 2002-03-27 | 956.72 |
| 2002-03-28 | 953.05 |
| 2002-03-29 | . |
| 2002-04-01 | 933.85 |
| 2002-04-02 | 938.66 |
| 2002-04-03 | 965.38 |
| 2002-04-04 | 973.19 |
| 2002-04-05 | 985.66 |
| 2002-04-08 | 977.08 |
| 2002-04-09 | 966.75 |
| 2002-04-10 | 966.48 |
| 2002-04-11 | 950.48 |
| 2002-04-12 | 942.83 |
| 2002-04-15 | 959.60 |
| 2002-04-16 | 975.43 |
| 2002-04-17 | 990.50 |
| 2002-04-18 | 996.43 |
| 2002-04-19 | 992.81 |
| 2002-04-22 | 1002.98 |
| 2002-04-23 | 1006.93 |
| 2002-04-24 | 1000.12 |
| 2002-04-25 | 1009.59 |
| 2002-04-26 | 1008.58 |
| 2002-04-29 | 1005.15 |
| 2002-04-30 | 1002.05 |
| 2002-05-01 | 1006.38 |
| 2002-05-02 | 1008.29 |
| 2002-05-03 | 1017.15 |
| 2002-05-06 | 1011.76 |
| 2002-05-07 | 1010.16 |
| 2002-05-08 | 1006.02 |
| 2002-05-09 | 1008.38 |
| 2002-05-10 | 1010.72 |
| 2002-05-13 | 988.82 |
| 2002-05-14 | 966.17 |
| 2002-05-15 | 975.01 |
| 2002-05-16 | 997.90 |
| 2002-05-17 | 1016.80 |
| 2002-05-20 | 1034.16 |
| 2002-05-21 | 1052.79 |
| 2002-05-22 | 1062.15 |
| 2002-05-23 | 1058.39 |
| 2002-05-24 | 1056.63 |
| 2002-05-27 | . |
| 2002-05-28 | 1055.84 |
| 2002-05-29 | 1058.42 |
| 2002-05-30 | 1061.44 |
| 2002-05-31 | 1041.74 |
| 2002-06-03 | 1038.59 |
| 2002-06-04 | 1029.56 |
| 2002-06-05 | 1014.04 |
| 2002-06-06 | 1008.19 |
| 2002-06-07 | 1000.36 |
| 2002-06-10 | 995.04 |
| 2002-06-11 | 985.43 |
| 2002-06-12 | 976.36 |
| 2002-06-13 | 976.43 |
| 2002-06-14 | 960.00 |
| 2002-06-17 | 926.97 |
| 2002-06-18 | 940.62 |
| 2002-06-19 | 920.93 |
| 2002-06-20 | 934.80 |
| 2002-06-21 | 934.94 |
| 2002-06-24 | 950.57 |
| 2002-06-25 | 958.35 |
| 2002-06-26 | 947.13 |
| 2002-06-27 | 956.34 |
| 2002-06-28 | 994.12 |
| 2002-07-01 | 998.92 |
| 2002-07-02 | 996.77 |
| 2002-07-03 | 1014.21 |
| 2002-07-04 | . |
| 2002-07-05 | 1002.87 |
| 2002-07-08 | 1009.52 |
| 2002-07-09 | 1029.72 |
| 2002-07-10 | 1016.59 |
| 2002-07-11 | 996.01 |
| 2002-07-12 | 988.04 |
| 2002-07-15 | 981.11 |
| 2002-07-16 | 970.27 |
| 2002-07-17 | 974.00 |
| 2002-07-18 | 973.64 |
| 2002-07-19 | 962.00 |
| 2002-07-22 | 956.50 |
| 2002-07-23 | 956.06 |
| 2002-07-24 | 965.15 |
| 2002-07-25 | 943.54 |
| 2002-07-26 | 896.60 |
| 2002-07-29 | 885.98 |
| 2002-07-30 | 921.09 |
| 2002-07-31 | 908.07 |
| 2002-08-01 | 909.24 |
| 2002-08-02 | 915.31 |
| 2002-08-05 | 904.36 |
| 2002-08-06 | 880.84 |
| 2002-08-07 | 897.14 |
| 2002-08-08 | 890.68 |
| 2002-08-09 | 911.57 |
| 2002-08-12 | 896.47 |
| 2002-08-13 | 894.11 |
| 2002-08-14 | 912.85 |
| 2002-08-15 | 906.74 |
| 2002-08-16 | 906.90 |
| 2002-08-19 | 883.91 |
| 2002-08-20 | 876.75 |
| 2002-08-21 | 871.25 |
| 2002-08-22 | 871.49 |
| 2002-08-23 | 885.42 |
| 2002-08-26 | 901.63 |
| 2002-08-27 | 897.92 |
| 2002-08-28 | 881.79 |
| 2002-08-29 | 877.46 |
| 2002-08-30 | 867.17 |
| 2002-09-02 | . |
| 2002-09-03 | 843.74 |
| 2002-09-04 | 821.43 |
| 2002-09-05 | 828.63 |
| 2002-09-06 | 819.71 |
| 2002-09-09 | 824.19 |
| 2002-09-10 | 818.59 |
| 2002-09-11 | 811.89 |
| 2002-09-12 | 817.68 |
| 2002-09-13 | 809.26 |
| 2002-09-16 | 803.81 |
| 2002-09-17 | 810.75 |
| 2002-09-18 | 802.38 |
| 2002-09-19 | 815.43 |
| 2002-09-20 | 796.80 |
| 2002-09-23 | 792.41 |
| 2002-09-24 | 787.04 |
| 2002-09-25 | 780.29 |
| 2002-09-26 | 784.94 |
| 2002-09-27 | 799.78 |
| 2002-09-30 | 795.38 |
| 2002-10-01 | 775.80 |
| 2002-10-02 | 767.00 |
| 2002-10-03 | 762.75 |
| 2002-10-04 | 760.65 |
| 2002-10-07 | 742.74 |
| 2002-10-08 | 725.64 |
| 2002-10-09 | 718.82 |
| 2002-10-10 | 707.52 |
| 2002-10-11 | 721.31 |
| 2002-10-14 | 721.14 |
| 2002-10-15 | 737.60 |
| 2002-10-16 | 755.36 |
| 2002-10-17 | 753.45 |
| 2002-10-18 | 761.19 |
| 2002-10-21 | 764.89 |
| 2002-10-22 | 742.26 |
| 2002-10-23 | 749.38 |
| 2002-10-24 | 739.60 |
| 2002-10-25 | 746.57 |
| 2002-10-28 | 743.43 |
| 2002-10-29 | 750.13 |
| 2002-10-30 | 757.01 |
| 2002-10-31 | 759.21 |
| 2002-11-01 | 766.83 |
| 2002-11-04 | 767.07 |
| 2002-11-05 | 792.73 |
| 2002-11-06 | 785.09 |
| 2002-11-07 | 789.95 |
| 2002-11-08 | 778.70 |
| 2002-11-11 | 765.44 |
| 2002-11-12 | 764.81 |
| 2002-11-13 | 754.40 |
| 2002-11-14 | 741.08 |
| 2002-11-15 | 754.95 |
| 2002-11-18 | 747.24 |
| 2002-11-19 | 735.11 |
| 2002-11-20 | 737.52 |
| 2002-11-21 | 745.54 |
| 2002-11-22 | 762.99 |
| 2002-11-25 | 776.61 |
| 2002-11-26 | 770.10 |
| 2002-11-27 | 760.60 |
| 2002-11-28 | . |
| 2002-11-29 | 771.23 |
| 2002-12-02 | 753.07 |
| 2002-12-03 | 746.96 |
| 2002-12-04 | 738.36 |
| 2002-12-05 | 724.31 |
| 2002-12-06 | 720.66 |
| 2002-12-09 | 716.66 |
| 2002-12-10 | 719.25 |
| 2002-12-11 | 719.41 |
| 2002-12-12 | 721.47 |
| 2002-12-13 | 733.82 |
| 2002-12-16 | 722.05 |
| 2002-12-17 | 720.97 |
| 2002-12-18 | 704.07 |
| 2002-12-19 | 713.29 |
| 2002-12-20 | 706.35 |
| 2002-12-23 | 709.45 |
| 2002-12-24 | 713.24 |
| 2002-12-25 | . |
| 2002-12-26 | 726.99 |
| 2002-12-27 | 735.75 |
| 2002-12-30 | 739.62 |
| 2002-12-31 | 738.37 |
| 2003-01-01 | . |
| 2003-01-02 | 732.79 |
| 2003-01-03 | 735.36 |
| 2003-01-06 | 748.52 |
| 2003-01-07 | 729.67 |
| 2003-01-08 | 717.42 |
| 2003-01-09 | 713.57 |
| 2003-01-10 | 716.53 |
| 2003-01-13 | 722.04 |
| 2003-01-14 | 735.18 |
| 2003-01-15 | 740.09 |
| 2003-01-16 | 739.96 |
| 2003-01-17 | 746.55 |
| 2003-01-20 | . |
| 2003-01-21 | 750.19 |
| 2003-01-22 | 747.11 |
| 2003-01-23 | 759.10 |
| 2003-01-24 | 761.48 |
| 2003-01-27 | 746.88 |
| 2003-01-28 | 736.96 |
| 2003-01-29 | 726.24 |
| 2003-01-30 | 715.28 |
| 2003-01-31 | 707.41 |
| 2003-02-03 | 711.41 |
| 2003-02-04 | 723.81 |
| 2003-02-05 | 719.42 |
| 2003-02-06 | 711.73 |
| 2003-02-07 | 713.19 |
| 2003-02-10 | 704.05 |
| 2003-02-11 | 700.97 |
| 2003-02-12 | 709.65 |
| 2003-02-13 | 703.83 |
| 2003-02-14 | 712.76 |
| 2003-02-17 | . |
| 2003-02-18 | 719.49 |
| 2003-02-19 | 721.59 |
| 2003-02-20 | 714.91 |
| 2003-02-21 | 709.00 |
| 2003-02-24 | 711.56 |
| 2003-02-25 | 701.00 |
| 2003-02-26 | 695.07 |
| 2003-02-27 | 687.20 |
| 2003-02-28 | 691.67 |
| 2003-03-03 | 691.99 |
| 2003-03-04 | 694.45 |
| 2003-03-05 | 696.19 |
| 2003-03-06 | 689.89 |
| 2003-03-07 | 674.69 |
| 2003-03-10 | 666.83 |
| 2003-03-11 | 649.87 |
| 2003-03-12 | 657.76 |
| 2003-03-13 | 644.59 |
| 2003-03-14 | 647.18 |
| 2003-03-17 | 636.74 |
| 2003-03-18 | 639.02 |
| 2003-03-19 | 639.15 |
| 2003-03-20 | 655.94 |
| 2003-03-21 | 651.06 |
| 2003-03-24 | 668.96 |
| 2003-03-25 | 656.60 |
| 2003-03-26 | 660.57 |
| 2003-03-27 | 669.83 |
| 2003-03-28 | 667.74 |
| 2003-03-31 | 650.39 |
| 2003-04-01 | 644.33 |
| 2003-04-02 | 652.69 |
| 2003-04-03 | 643.63 |
| 2003-04-04 | 641.64 |
| 2003-04-07 | 651.78 |
| 2003-04-08 | 649.23 |
| 2003-04-09 | 644.34 |
| 2003-04-10 | 642.28 |
| 2003-04-11 | 624.60 |
| 2003-04-14 | 622.07 |
| 2003-04-15 | 629.43 |
| 2003-04-16 | 629.92 |
| 2003-04-17 | 636.50 |
| 2003-04-18 | . |
| 2003-04-21 | 641.72 |
| 2003-04-22 | 636.85 |
| 2003-04-23 | 635.63 |
| 2003-04-24 | 641.99 |
| 2003-04-25 | 633.49 |
| 2003-04-28 | 626.65 |
| 2003-04-29 | 630.47 |
| 2003-04-30 | 658.64 |
| 2003-05-01 | 669.25 |
| 2003-05-02 | 661.79 |
| 2003-05-05 | 666.24 |
| 2003-05-06 | 679.99 |
| 2003-05-07 | 683.79 |
| 2003-05-08 | 673.89 |
| 2003-05-09 | 680.39 |
| 2003-05-12 | 688.19 |
| 2003-05-13 | 694.41 |
| 2003-05-14 | 688.63 |
| 2003-05-15 | 683.89 |
| 2003-05-16 | 677.17 |
| 2003-05-19 | 666.78 |
| 2003-05-20 | 664.43 |
| 2003-05-21 | 662.01 |
| 2003-05-22 | 664.51 |
| 2003-05-23 | 666.70 |
| 2003-05-26 | . |
| 2003-05-27 | 664.25 |
| 2003-05-28 | 659.72 |
| 2003-05-29 | 666.26 |
| 2003-05-30 | 663.10 |
| 2003-06-02 | 684.99 |
| 2003-06-03 | 687.77 |
| 2003-06-04 | 686.61 |
| 2003-06-05 | 705.63 |
| 2003-06-06 | 708.83 |
| 2003-06-09 | 720.31 |
| 2003-06-10 | 715.48 |
| 2003-06-11 | 718.36 |
| 2003-06-12 | 727.88 |
| 2003-06-13 | 734.30 |
| 2003-06-16 | 725.15 |
| 2003-06-17 | 734.97 |
| 2003-06-18 | 730.54 |
| 2003-06-19 | 729.87 |
| 2003-06-20 | 734.49 |
| 2003-06-23 | 730.78 |
| 2003-06-24 | 716.34 |
| 2003-06-25 | 714.72 |
| 2003-06-26 | 703.35 |
| 2003-06-27 | 718.55 |
| 2003-06-30 | 721.17 |
| 2003-07-01 | 741.51 |
| 2003-07-02 | 782.92 |
| 2003-07-03 | 793.55 |
| 2003-07-04 | . |
| 2003-07-07 | 794.39 |
| 2003-07-08 | 807.00 |
| 2003-07-09 | 828.97 |
| 2003-07-10 | 831.98 |
| 2003-07-11 | 805.30 |
| 2003-07-14 | 813.86 |
| 2003-07-15 | 807.62 |
| 2003-07-16 | 805.99 |
| 2003-07-17 | 779.56 |
| 2003-07-18 | 779.95 |
| 2003-07-21 | 783.21 |
| 2003-07-22 | 770.68 |
| 2003-07-23 | 788.66 |
| 2003-07-24 | 791.19 |
| 2003-07-25 | 795.44 |
| 2003-07-28 | 797.94 |
| 2003-07-29 | 787.16 |
| 2003-07-30 | 776.93 |
| 2003-07-31 | 764.16 |
| 2003-08-01 | 766.61 |
| 2003-08-04 | 765.61 |
| 2003-08-05 | 761.25 |
| 2003-08-06 | 760.49 |
| 2003-08-07 | 759.16 |
| 2003-08-08 | 761.51 |
| 2003-08-11 | 778.39 |
| 2003-08-12 | 791.75 |
| 2003-08-13 | 806.41 |
| 2003-08-14 | 818.79 |
| 2003-08-15 | 819.57 |
| 2003-08-18 | 821.15 |
| 2003-08-19 | 830.99 |
| 2003-08-20 | 849.53 |
| 2003-08-21 | 855.09 |
| 2003-08-22 | 874.21 |
| 2003-08-25 | 869.33 |
| 2003-08-26 | 862.11 |
| 2003-08-27 | 860.59 |
| 2003-08-28 | 861.90 |
| 2003-08-29 | 871.88 |
| 2003-09-01 | . |
| 2003-09-02 | 901.11 |
| 2003-09-03 | 903.36 |
| 2003-09-04 | 891.87 |
| 2003-09-05 | 887.44 |
| 2003-09-08 | 890.19 |
| 2003-09-09 | 895.76 |
| 2003-09-10 | 880.94 |
| 2003-09-11 | 859.79 |
| 2003-09-12 | 874.03 |
| 2003-09-15 | 873.33 |
| 2003-09-16 | 888.69 |
| 2003-09-17 | 898.47 |
| 2003-09-18 | 908.54 |
| 2003-09-19 | 915.92 |
| 2003-09-22 | 909.98 |
| 2003-09-23 | 913.90 |
| 2003-09-24 | 923.17 |
| 2003-09-25 | 907.60 |
| 2003-09-26 | 895.96 |
| 2003-09-29 | 898.11 |
| 2003-09-30 | 900.24 |
| 2003-10-01 | 914.56 |
| 2003-10-02 | 948.68 |
| 2003-10-03 | 976.44 |
| 2003-10-06 | 981.01 |
| 2003-10-07 | 1000.30 |
| 2003-10-08 | 983.69 |
| 2003-10-09 | 992.91 |
| 2003-10-10 | 1009.86 |
| 2003-10-13 | 1010.34 |
| 2003-10-14 | 1033.73 |
| 2003-10-15 | 1025.56 |
| 2003-10-16 | 1048.14 |
| 2003-10-17 | 1038.16 |
| 2003-10-20 | 1041.93 |
| 2003-10-21 | 1036.45 |
| 2003-10-22 | 1021.64 |
| 2003-10-23 | 961.32 |
| 2003-10-24 | 977.36 |
| 2003-10-27 | 997.22 |
| 2003-10-28 | 1003.55 |
| 2003-10-29 | 1018.16 |
| 2003-10-30 | 1006.87 |
| 2003-10-31 | 981.74 |
| 2003-11-03 | 971.79 |
| 2003-11-04 | 991.86 |
| 2003-11-05 | 972.41 |
| 2003-11-06 | 947.68 |
| 2003-11-07 | 966.57 |
| 2003-11-10 | 963.86 |
| 2003-11-11 | 938.61 |
| 2003-11-12 | 933.67 |
| 2003-11-13 | 948.98 |
| 2003-11-14 | 929.37 |
| 2003-11-17 | 892.39 |
| 2003-11-18 | 894.73 |
| 2003-11-19 | 879.27 |
| 2003-11-20 | 894.50 |
| 2003-11-21 | 902.57 |
| 2003-11-24 | 903.96 |
| 2003-11-25 | 913.05 |
| 2003-11-26 | 924.61 |
| 2003-11-27 | . |
| 2003-11-28 | 934.60 |
| 2003-12-01 | 952.44 |
| 2003-12-02 | 956.90 |
| 2003-12-03 | 953.60 |
| 2003-12-04 | 969.80 |
| 2003-12-05 | 972.05 |
| 2003-12-08 | 959.57 |
| 2003-12-09 | 963.37 |
| 2003-12-10 | 944.01 |
| 2003-12-11 | 953.68 |
| 2003-12-12 | 966.12 |
| 2003-12-15 | 983.83 |
| 2003-12-16 | 964.68 |
| 2003-12-17 | 963.08 |
| 2003-12-18 | 953.01 |
| 2003-12-19 | 951.91 |
| 2003-12-22 | 962.33 |
| 2003-12-23 | 962.97 |
| 2003-12-24 | 962.63 |
| 2003-12-25 | . |
| 2003-12-26 | 967.10 |
| 2003-12-29 | 979.08 |
| 2003-12-30 | 993.08 |
| 2003-12-31 | 991.46 |
| 2004-01-01 | . |
| 2004-01-02 | 994.21 |
| 2004-01-05 | 1014.38 |
| 2004-01-06 | 1011.02 |
| 2004-01-07 | 1002.18 |
| 2004-01-08 | 1004.18 |
| 2004-01-09 | 1002.40 |
| 2004-01-12 | 1000.84 |
| 2004-01-13 | 981.56 |
| 2004-01-14 | 987.56 |
| 2004-01-15 | 983.09 |
| 2004-01-16 | 990.78 |
| 2004-01-19 | . |
| 2004-01-20 | 1010.68 |
| 2004-01-21 | 1008.61 |
| 2004-01-22 | 1021.71 |
| 2004-01-23 | 1025.47 |
| 2004-01-26 | 1024.76 |
| 2004-01-27 | 1033.12 |
| 2004-01-28 | 1026.91 |
| 2004-01-29 | 1014.20 |
| 2004-01-30 | 1005.94 |
| 2004-02-02 | 1019.73 |
| 2004-02-03 | 1024.57 |
| 2004-02-04 | 1014.04 |
| 2004-02-05 | 1002.70 |
| 2004-02-06 | 1002.91 |
| 2004-02-09 | 1011.31 |
| 2004-02-10 | 1007.83 |
| 2004-02-11 | 1009.16 |
| 2004-02-12 | 1012.33 |
| 2004-02-13 | 1016.88 |
| 2004-02-16 | . |
| 2004-02-17 | 1018.35 |
| 2004-02-18 | 1010.83 |
| 2004-02-19 | 1003.46 |
| 2004-02-20 | 987.15 |
| 2004-02-23 | 1000.74 |
| 2004-02-24 | 1003.36 |
| 2004-02-25 | 996.85 |
| 2004-02-26 | 994.22 |
| 2004-02-27 | 1021.25 |
| 2004-03-01 | 1051.63 |
| 2004-03-02 | 1048.49 |
| 2004-03-03 | 1043.71 |
| 2004-03-04 | 1037.54 |
| 2004-03-05 | 1042.93 |
| 2004-03-08 | 1040.83 |
| 2004-03-09 | 1061.01 |
| 2004-03-10 | 1053.74 |
| 2004-03-11 | 1042.72 |
| 2004-03-12 | 1026.75 |
| 2004-03-15 | 1043.45 |
| 2004-03-16 | 1051.56 |
| 2004-03-17 | 1068.83 |
| 2004-03-18 | 1096.61 |
| 2004-03-19 | 1094.16 |
| 2004-03-22 | 1089.56 |
| 2004-03-23 | 1081.18 |
| 2004-03-24 | 1085.32 |
| 2004-03-25 | 1102.49 |
| 2004-03-26 | 1136.38 |
| 2004-03-29 | 1154.28 |
| 2004-03-30 | 1153.42 |
| 2004-03-31 | 1165.89 |
| 2004-04-01 | 1180.05 |
| 2004-04-02 | 1182.02 |
| 2004-04-05 | 1175.08 |
| 2004-04-06 | 1163.76 |
| 2004-04-07 | 1183.35 |
| 2004-04-08 | 1175.95 |
| 2004-04-09 | . |
| 2004-04-12 | 1175.49 |
| 2004-04-13 | 1171.70 |
| 2004-04-14 | 1152.11 |
| 2004-04-15 | 1123.97 |
| 2004-04-16 | 1123.86 |
| 2004-04-19 | 1109.82 |
| 2004-04-20 | 1133.88 |
| 2004-04-21 | 1128.88 |
| 2004-04-22 | 1116.25 |
| 2004-04-23 | 1125.98 |
| 2004-04-26 | 1137.16 |
| 2004-04-27 | 1128.38 |
| 2004-04-28 | 1126.78 |
| 2004-04-29 | 1123.68 |
| 2004-04-30 | 1106.18 |
| 2004-05-03 | 1107.49 |
| 2004-05-04 | 1116.11 |
| 2004-05-05 | 1125.96 |
| 2004-05-06 | 1106.14 |
| 2004-05-07 | 1066.51 |
| 2004-05-10 | 1001.06 |
| 2004-05-11 | 997.47 |
| 2004-05-12 | 1032.46 |
| 2004-05-13 | 1008.91 |
| 2004-05-14 | 1000.43 |
| 2004-05-17 | 953.71 |
| 2004-05-18 | 964.59 |
| 2004-05-19 | 1014.97 |
| 2004-05-20 | 997.28 |
| 2004-05-21 | 1019.22 |
| 2004-05-24 | 1014.59 |
| 2004-05-25 | 1004.71 |
| 2004-05-26 | 1032.52 |
| 2004-05-27 | 1039.05 |
| 2004-05-28 | 1056.84 |
| 2004-05-31 | . |
| 2004-06-01 | 1067.03 |
| 2004-06-02 | 1060.09 |
| 2004-06-03 | 1032.27 |
| 2004-06-04 | 1034.78 |
| 2004-06-07 | 1064.78 |
| 2004-06-08 | 1079.08 |
| 2004-06-09 | 1082.41 |
| 2004-06-10 | 1084.02 |
| 2004-06-11 | . |
| 2004-06-14 | 1057.63 |
| 2004-06-15 | 1063.46 |
| 2004-06-16 | 1069.91 |
| 2004-06-17 | 1075.93 |
| 2004-06-18 | 1063.11 |
| 2004-06-21 | 1073.94 |
| 2004-06-22 | 1068.00 |
| 2004-06-23 | 1065.83 |
| 2004-06-24 | 1080.06 |
| 2004-06-25 | 1075.83 |
| 2004-06-28 | 1079.79 |
| 2004-06-29 | 1078.62 |
| 2004-06-30 | 1075.29 |
| 2004-07-01 | 1085.35 |
| 2004-07-02 | 1071.98 |
| 2004-07-05 | . |
| 2004-07-06 | 1046.91 |
| 2004-07-07 | 1051.18 |
| 2004-07-08 | 1042.49 |
| 2004-07-09 | 1055.80 |
| 2004-07-12 | 1071.66 |
| 2004-07-13 | 1060.06 |
| 2004-07-14 | 1038.93 |
| 2004-07-15 | 1034.70 |
| 2004-07-16 | 1052.98 |
| 2004-07-19 | 1056.31 |
| 2004-07-20 | 1050.10 |
| 2004-07-21 | 1046.88 |
| 2004-07-22 | 1046.70 |
| 2004-07-23 | 1035.73 |
| 2004-07-26 | 1027.92 |
| 2004-07-27 | 1004.18 |
| 2004-07-28 | 1005.46 |
| 2004-07-29 | 993.75 |
| 2004-07-30 | 1010.33 |
| 2004-08-02 | 1014.17 |
| 2004-08-03 | 1009.96 |
| 2004-08-04 | 1001.92 |
| 2004-08-05 | 999.66 |
| 2004-08-06 | 1003.03 |
| 2004-08-09 | 993.82 |
| 2004-08-10 | 993.45 |
| 2004-08-11 | 1000.21 |
| 2004-08-12 | 1003.55 |
| 2004-08-13 | 992.61 |
| 2004-08-16 | 979.23 |
| 2004-08-17 | 990.25 |
| 2004-08-18 | 982.62 |
| 2004-08-19 | 1000.23 |
| 2004-08-20 | 1003.31 |
| 2004-08-23 | 1006.78 |
| 2004-08-24 | 1003.42 |
| 2004-08-25 | 1008.92 |
| 2004-08-26 | 1013.59 |
| 2004-08-27 | 1019.05 |
| 2004-08-30 | 1014.51 |
| 2004-08-31 | 1013.94 |
| 2004-09-01 | 1026.94 |
| 2004-09-02 | 1030.41 |
| 2004-09-03 | 1013.94 |
| 2004-09-06 | . |
| 2004-09-07 | 1025.75 |
| 2004-09-08 | 1031.41 |
| 2004-09-09 | 1018.76 |
| 2004-09-10 | 1019.10 |
| 2004-09-13 | 1015.71 |
| 2004-09-14 | 1018.58 |
| 2004-09-15 | 1005.84 |
| 2004-09-16 | 999.92 |
| 2004-09-17 | 1007.93 |
| 2004-09-20 | 1011.47 |
| 2004-09-21 | 1004.96 |
| 2004-09-22 | 997.33 |
| 2004-09-23 | 999.36 |
| 2004-09-24 | 986.69 |
| 2004-09-27 | 989.46 |
| 2004-09-28 | 982.76 |
| 2004-09-29 | 990.66 |
| 2004-09-30 | 1008.72 |
| 2004-10-01 | 1020.04 |
| 2004-10-04 | 1033.58 |
| 2004-10-05 | 1034.58 |
| 2004-10-06 | 1040.10 |
| 2004-10-07 | 1036.18 |
| 2004-10-08 | 1047.67 |
| 2004-10-11 | 1050.73 |
| 2004-10-12 | 1032.01 |
| 2004-10-13 | 1025.30 |
| 2004-10-14 | 1012.91 |
| 2004-10-15 | 1017.73 |
| 2004-10-18 | 1013.92 |
| 2004-10-19 | 1023.16 |
| 2004-10-20 | 1012.92 |
| 2004-10-21 | 1010.43 |
| 2004-10-22 | 1014.04 |
| 2004-10-25 | 1005.77 |
| 2004-10-26 | 1005.84 |
| 2004-10-27 | 1009.62 |
| 2004-10-28 | 1023.31 |
| 2004-10-29 | 1023.87 |
| 2004-11-01 | 1022.29 |
| 2004-11-02 | 1035.47 |
| 2004-11-03 | 1037.89 |
| 2004-11-04 | 1034.62 |
| 2004-11-05 | 1044.10 |
| 2004-11-08 | 1033.21 |
| 2004-11-09 | 1033.65 |
| 2004-11-10 | 1020.65 |
| 2004-11-11 | 1016.01 |
| 2004-11-12 | 1041.08 |
| 2004-11-15 | 1050.39 |
| 2004-11-16 | 1043.47 |
| 2004-11-17 | 1047.94 |
| 2004-11-18 | 1043.17 |
| 2004-11-19 | 1059.29 |
| 2004-11-22 | 1041.15 |
| 2004-11-23 | 1039.43 |
| 2004-11-24 | 1046.68 |
| 2004-11-25 | . |
| 2004-11-26 | 1046.39 |
| 2004-11-29 | 1059.36 |
| 2004-11-30 | 1062.38 |
| 2004-12-01 | 1054.68 |
| 2004-12-02 | 1060.41 |
| 2004-12-03 | 1064.54 |
| 2004-12-06 | 1054.99 |
| 2004-12-07 | 1043.92 |
| 2004-12-08 | 1034.05 |
| 2004-12-09 | 1019.67 |
| 2004-12-10 | 1015.87 |
| 2004-12-13 | 1021.64 |
| 2004-12-14 | 1019.69 |
| 2004-12-15 | 1031.98 |
| 2004-12-16 | 1033.44 |
| 2004-12-17 | 1042.85 |
| 2004-12-20 | 1056.22 |
| 2004-12-21 | 1048.70 |
| 2004-12-22 | 1059.15 |
| 2004-12-23 | 1063.44 |
| 2004-12-24 | . |
| 2004-12-27 | 1072.97 |
| 2004-12-28 | 1077.67 |
| 2004-12-29 | 1075.54 |
| 2004-12-30 | 1094.81 |
| 2004-12-31 | 1100.11 |
| 2005-01-03 | 1096.60 |
| 2005-01-04 | 1085.38 |
| 2005-01-05 | 1077.54 |
| 2005-01-06 | 1070.81 |
| 2005-01-07 | 1072.42 |
| 2005-01-10 | 1074.64 |
| 2005-01-11 | 1088.47 |
| 2005-01-12 | 1092.27 |
| 2005-01-13 | 1085.07 |
| 2005-01-14 | 1085.46 |
| 2005-01-17 | . |
| 2005-01-18 | 1081.22 |
| 2005-01-19 | 1083.91 |
| 2005-01-20 | 1071.02 |
| 2005-01-21 | 1070.09 |
| 2005-01-24 | 1084.01 |
| 2005-01-25 | 1070.03 |
| 2005-01-26 | 1089.03 |
| 2005-01-27 | 1086.85 |
#2005-01-28|1084.69
#2005-01-31|1091.87
#2005-02-01|1083.21
#2005-02-02|1090.24
#2005-02-03|1078.17
#2005-02-04|1088.89
#2005-02-07|1093.80
#2005-02-08|1082.87
#2005-02-09|1087.44
#2005-02-10|1087.25
#2005-02-11|1088.15
#2005-02-14|1104.65
#2005-02-15|1110.13
#2005-02-16|1095.73
#2005-02-17|1096.79
#2005-02-18|1096.76
#2005-02-21| .
#2005-02-22|1110.30
#2005-02-23|1099.71
#2005-02-24|1095.25
#2005-02-25|1103.94
#2005-02-28|1117.88
#2005-03-01|1120.72
#2005-03-02|1117.73
#2005-03-03|1122.45
#2005-03-04|1129.80
#2005-03-07|1127.37
#2005-03-08|1127.57
#2005-03-09|1142.23
#2005-03-10|1137.96
#2005-03-11|1149.26
#2005-03-14|1137.51
#2005-03-15|1134.89
#2005-03-16|1166.15
#2005-03-17|1169.68
#2005-03-18|1208.27
#2005-03-21|1206.25
#2005-03-22|1179.92
#2005-03-23|1146.41
#2005-03-24|1145.76
#2005-03-25| .
#2005-03-28|1142.42
#2005-03-29|1120.53
#2005-03-30|1129.10
#2005-03-31|1139.50
#2005-04-01|1136.13
#2005-04-04|1119.82
#2005-04-05|1128.04
#2005-04-06|1130.70
#2005-04-07|1138.11
#2005-04-08|1140.35
#2005-04-11|1142.09
#2005-04-12|1126.72
#2005-04-13|1137.61
#2005-04-14|1117.85
#2005-04-15|1111.07
#2005-04-18|1078.69
#2005-04-19|1093.54
#2005-04-20|1096.45
#2005-04-21|1084.93
#2005-04-22|1111.32
#2005-04-25|1113.34
#2005-04-26|1108.24
#2005-04-27|1100.99
#2005-04-28|1102.65
#2005-04-29|1112.38
#2005-05-02|1108.73
#2005-05-03|1108.65
#2005-05-04|1116.13
#2005-05-05|1113.63
#2005-05-06|1126.95
#2005-05-09|1123.26
#2005-05-10|1114.89
#2005-05-11|1108.90
#2005-05-12|1098.36
#2005-05-13|1092.65
#2005-05-16|1079.74
#2005-05-17|1064.76
#2005-05-18|1058.44
#2005-05-19|1064.98
#2005-05-20|1055.64
#2005-05-23|1067.57
#2005-05-24|1073.80
#2005-05-25|1063.11
#2005-05-26|1057.57
#2005-05-27|1064.86
#2005-05-30| .
#2005-05-31|1075.03
#2005-06-01|1075.79
#2005-06-02|1067.47
#2005-06-03|1071.08
#2005-06-06|1077.07
#2005-06-07|1071.51
#2005-06-08|1071.25
#2005-06-09|1059.70
#2005-06-10|1069.34
#2005-06-13|1062.00
#2005-06-14|1062.08
#2005-06-15|1072.37
#2005-06-16|1077.21
#2005-06-17|1088.96
#2005-06-20|1081.81
#2005-06-21|1089.81
#2005-06-22|1092.83
#2005-06-23|1093.65
#2005-06-24|1094.98
#2005-06-27|1085.41
#2005-06-28|1088.64
#2005-06-29|1083.60
#2005-06-30|1079.22
#2005-07-01|1078.98
#2005-07-04| .
#2005-07-05|1081.90
#2005-07-06|1082.62
#2005-07-07|1073.30
#2005-07-08|1075.59
#2005-07-11|1088.48
#2005-07-12|1101.24
#2005-07-13|1082.46
#2005-07-14|1082.74
#2005-07-15|1087.36
#2005-07-18|1091.25
#2005-07-19|1082.55
#2005-07-20|1072.94
#2005-07-21|1098.01
#2005-07-22|1087.61
#2005-07-25|1088.09
#2005-07-26|1075.66
#2005-07-27|1079.24
#2005-07-28|1079.69
#2005-07-29|1079.36
#2005-08-01|1071.83
#2005-08-02|1074.21
#2005-08-03|1075.01
#2005-08-04|1066.33
#2005-08-05|1055.63
#2005-08-08|1057.23
#2005-08-09|1062.23
#2005-08-10|1088.04
#2005-08-11|1098.86
#2005-08-12|1099.91
#2005-08-15|1100.19
#2005-08-16|1105.17
#2005-08-17|1099.32
#2005-08-18|1095.62
#2005-08-19|1089.90
#2005-08-22|1105.11
#2005-08-23|1105.70
#2005-08-24|1108.16
#2005-08-25|1105.15
#2005-08-26|1119.84
#2005-08-29|1103.73
#2005-08-30|1103.31
#2005-08-31|1105.81
#2005-09-01|1120.62
#2005-09-02|1126.69
#2005-09-05| .
#2005-09-06|1124.83
#2005-09-07|1124.04
#2005-09-08|1117.69
#2005-09-09|1134.77
#2005-09-12|1140.10
#2005-09-13|1129.62
#2005-09-14|1140.32
#2005-09-15|1154.73
#2005-09-16|1141.54
#2005-09-19|1142.12
#2005-09-20|1146.81
#2005-09-21|1152.72
#2005-09-22|1143.51
#2005-09-23|1137.23
#2005-09-26|1145.12
#2005-09-27|1135.37
#2005-09-28|1145.49
#2005-09-29|1149.83
#2005-09-30|1152.12
#2005-10-03|1140.55
#2005-10-04|1156.57
#2005-10-05|1159.35
#2005-10-06|1148.23
#2005-10-07|1146.36
#2005-10-10|1144.30
#2005-10-11|1154.80
#2005-10-12|1161.73
#2005-10-13|1160.85
#2005-10-14|1170.97
#2005-10-17|1163.66
#2005-10-18|1131.09
#2005-10-19|1126.20
#2005-10-20|1138.18
#2005-10-21|1138.48
#2005-10-24|1129.94
#2005-10-25|1140.81
#2005-10-26|1141.34
#2005-10-27|1144.08
#2005-10-28|1143.23
#2005-10-31|1149.22
#2005-11-01|1156.53
#2005-11-02|1154.32
#2005-11-03|1152.69
#2005-11-04|1144.06
#2005-11-07|1145.49
#2005-11-08|1136.78
#2005-11-09|1136.97
#2005-11-10|1135.40
#2005-11-11|1139.00
#2005-11-14|1130.79
#2005-11-15|1126.51
#2005-11-16|1130.42
#2005-11-17|1145.92
#2005-11-18|1160.39
#2005-11-21|1166.56
#2005-11-22|1162.55
#2005-11-23|1166.29
#2005-11-24| .
#2005-11-25|1158.71
#2005-11-28|1175.17
#2005-11-29|1170.58
#2005-11-30|1169.26
#2005-12-01|1177.61
#2005-12-02|1188.49
#2005-12-05|1188.47
#2005-12-06|1174.59
#2005-12-07|1185.39
#2005-12-08|1166.48
#2005-12-09|1185.65
#2005-12-12|1200.50
#2005-12-13|1206.25
#2005-12-14|1228.38
#2005-12-15|1232.60
#2005-12-16|1225.02
#2005-12-19|1243.33
#2005-12-20|1251.41
#2005-12-21|1264.38
#2005-12-22|1270.86
#2005-12-23|1275.69
#2005-12-26| .
#2005-12-27|1276.13
#2005-12-28|1287.53
#2005-12-29|1292.11
#2005-12-30|1275.87
#2006-01-02| .
#2006-01-03|1291.94
#2006-01-04|1308.89
#2006-01-05|1324.78
#2006-01-06|1333.83
#2006-01-09|1338.02
#2006-01-10|1340.63
#2006-01-11|1345.29
#2006-01-12|1376.56
#2006-01-13|1372.54
#2006-01-16| .
#2006-01-17|1307.62
#2006-01-18|1268.32
#2006-01-19|1315.38
#2006-01-20|1294.09
#2006-01-23|1275.26
#2006-01-24|1296.41
#2006-01-25|1286.01
#2006-01-26|1294.93
#2006-01-27|1320.19
#2006-01-30|1314.90
#2006-01-31|1316.45
#2006-02-01|1300.82
#2006-02-02|1295.54
#2006-02-03|1283.19
#2006-02-06|1291.48
#2006-02-07|1307.51
#2006-02-08|1279.53
#2006-02-09|1288.57
#2006-02-10|1294.77
#2006-02-13|1251.39
#2006-02-14|1251.42
#2006-02-15|1248.66
#2006-02-16|1245.10
#2006-02-17|1223.39
#2006-02-20| .
#2006-02-21|1233.91
#2006-02-22|1237.56
#2006-02-23|1277.84
#2006-02-24|1277.40
#2006-02-27|1283.69
#2006-02-28|1292.06
#2006-03-01|1279.93
#2006-03-02|1267.18
#2006-03-03|1244.73
#2006-03-06|1253.58
#2006-03-07|1232.89
#2006-03-08|1221.81
#2006-03-09|1249.06
#2006-03-10|1243.65
#2006-03-13|1267.68
#2006-03-14|1279.67
#2006-03-15|1285.37
#2006-03-16|1274.95
#2006-03-17|1304.42
#2006-03-20|1320.15
#2006-03-21|1314.21
#2006-03-22|1310.33
#2006-03-23|1298.65
#2006-03-24|1300.97
#2006-03-27|1313.03
#2006-03-28|1317.24
#2006-03-29|1326.45
#2006-03-30|1346.10
#2006-03-31|1333.61
#2006-04-03|1343.86
#2006-04-04|1334.26
#2006-04-05|1326.92
#2006-04-06|1344.90
#2006-04-07|1340.40
#2006-04-10|1327.93
#2006-04-11|1321.90
#2006-04-12|1309.81
#2006-04-13|1309.16
#2006-04-14| .
#2006-04-17|1289.92
#2006-04-18|1303.32
#2006-04-19|1306.92
#2006-04-20|1292.54
#2006-04-21|1294.73
#2006-04-24|1293.10
#2006-04-25|1315.70
#2006-04-26|1314.94
#2006-04-27|1325.77
#2006-04-28|1312.26
#2006-05-01|1328.15
#2006-05-02|1332.35
#2006-05-03|1327.88
#2006-05-04|1328.43
#2006-05-05|1341.50
#2006-05-08|1357.36
#2006-05-09|1353.19
#2006-05-10|1343.19
#2006-05-11|1319.66
#2006-05-12|1309.76
#2006-05-15|1308.54
#2006-05-16|1290.05
#2006-05-17|1298.79
#2006-05-18|1267.81
#2006-05-19|1254.55
#2006-05-22|1234.21
#2006-05-23|1230.83
#2006-05-24|1230.72
#2006-05-25|1222.11
#2006-05-26|1217.99
#2006-05-29| .
#2006-05-30|1209.03
#2006-05-31|1186.64
#2006-06-01|1181.69
#2006-06-02|1199.33
#2006-06-05|1196.17
#2006-06-06|1159.67
#2006-06-07|1144.40
#2006-06-08|1110.92
#2006-06-09|1134.67
#2006-06-12|1141.63
#2006-06-13|1100.14
#2006-06-14|1117.71
#2006-06-15|1130.66
#2006-06-16|1148.50
#2006-06-19|1145.07
#2006-06-20|1136.14
#2006-06-21|1130.08
#2006-06-22|1141.41
#2006-06-23|1136.30
#2006-06-26|1127.20
#2006-06-27|1130.58
#2006-06-28|1113.17
#2006-06-29|1122.78
#2006-06-30|1155.26
#2006-07-03|1152.14
#2006-07-04| .
#2006-07-05|1141.51
#2006-07-06|1142.05
#2006-07-07|1146.52
#2006-07-10|1154.46
#2006-07-11|1144.10
#2006-07-12|1117.90
#2006-07-13|1113.68
#2006-07-14|1093.96
#2006-07-17|1084.68
#2006-07-18|1052.65
#2006-07-19|1046.14
#2006-07-20|1086.35
#2006-07-21|1080.40
#2006-07-24|1075.70
#2006-07-25|1078.59
#2006-07-26|1067.71
#2006-07-27|1089.15
#2006-07-28|1105.77
#2006-07-31|1128.00
#2006-08-01|1122.94
#2006-08-02|1131.78
#2006-08-03|1127.30
#2006-08-04|1133.34
#2006-08-07|1111.89
#2006-08-08|1120.45
#2006-08-09|1132.80
#2006-08-10|1127.60
#2006-08-11|1121.76
#2006-08-14|1135.55
#2006-08-15|1139.12
#2006-08-16|1161.69
#2006-08-17|1166.37
#2006-08-18|1164.83
#2006-08-21|1152.80
#2006-08-22|1149.17
#2006-08-23|1138.55
#2006-08-24|1129.96
#2006-08-25|1122.79
#2006-08-28|1104.97
#2006-08-29|1115.09
#2006-08-30|1109.57
#2006-08-31|1122.72
#2006-09-01|1118.46
#2006-09-04| .
#2006-09-05|1155.89
#2006-09-06|1146.27
#2006-09-07|1125.43
#2006-09-08|1124.54
#2006-09-11|1105.37
#2006-09-12|1099.80
#2006-09-13|1095.41
#2006-09-14|1106.00
#2006-09-15|1099.65
#2006-09-18|1096.01
#2006-09-19|1104.94
#2006-09-20|1095.37
#2006-09-21|1099.78
#2006-09-22|1093.17
#2006-09-25|1092.15
#2006-09-26|1088.08
#2006-09-27|1111.79
#2006-09-28|1114.29
#2006-09-29|1118.12
#2006-10-02|1122.77
#2006-10-03|1117.65
#2006-10-04|1105.56
#2006-10-05|1122.38
#2006-10-06|1102.27
#2006-10-09|1100.96
#2006-10-10|1085.52
#2006-10-11|1068.94
#2006-10-12|1068.57
#2006-10-13|1075.77
#2006-10-16|1092.26
#2006-10-17|1088.40
#2006-10-18|1089.36
#2006-10-19|1094.33
#2006-10-20|1087.82
#2006-10-23|1095.09
#2006-10-24|1095.12
#2006-10-25|1088.74
#2006-10-26|1096.83
#2006-10-27|1098.32
#2006-10-30|1087.60
#2006-10-31|1092.62
#2006-11-01|1092.34
#2006-11-02|1088.40
#2006-11-03|1080.49
#2006-11-06|1074.34
#2006-11-07|1083.20
#2006-11-08|1065.05
#2006-11-09|1058.19
#2006-11-10|1059.40
#2006-11-13|1050.36
#2006-11-14|1065.73
#2006-11-15|1052.28
#2006-11-16|1058.25
#2006-11-17|1057.82
#2006-11-20|1034.41
#2006-11-21|1040.79
#2006-11-22|1062.53
#2006-11-23| .
#2006-11-24|1062.48
#2006-11-27|1074.48
#2006-11-28|1078.15
#2006-11-29|1091.02
#2006-11-30|1104.16
#2006-12-01|1110.29
#2006-12-04|1107.70
#2006-12-05|1112.49
#2006-12-06|1114.66
#2006-12-07|1116.83
#2006-12-08|1116.01
#2006-12-11|1102.94
#2006-12-12|1095.32
#2006-12-13|1099.39
#2006-12-14|1108.70
#2006-12-15|1116.78
#2006-12-18|1118.80
#2006-12-19|1106.62
#2006-12-20|1128.04
#2006-12-21|1136.70
#2006-12-22|1139.91
#2006-12-25| .
#2006-12-26|1139.77
#2006-12-27|1143.64
#2006-12-28|1147.07
#2006-12-29|1150.17
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1152.48
#2007-01-04|1164.33
#2007-01-05|1164.38
#2007-01-08|1164.19
#2007-01-09|1167.90
#2007-01-10|1152.80
#2007-01-11|1143.62
#2007-01-12|1160.77
#2007-01-15| .
#2007-01-16|1174.69
#2007-01-17|1176.28
#2007-01-18|1183.49
#2007-01-19|1185.81
#2007-01-22|1185.99
#2007-01-23|1181.02
#2007-01-24|1184.45
#2007-01-25|1174.73
#2007-01-26|1172.94
#2007-01-29|1173.19
#2007-01-30|1172.86
#2007-01-31|1172.71
#2007-02-01|1185.08
#2007-02-02|1187.01
#2007-02-05|1187.19
#2007-02-06|1192.21
#2007-02-07|1182.59
#2007-02-08|1170.50
#2007-02-09|1167.95
#2007-02-12|1165.46
#2007-02-13|1158.15
#2007-02-14|1154.94
#2007-02-15|1171.66
#2007-02-16|1170.25
#2007-02-19| .
#2007-02-20|1166.37
#2007-02-21|1153.88
#2007-02-22|1160.77
#2007-02-23|1173.91
#2007-02-26|1172.64
#2007-02-27|1180.57
#2007-02-28|1153.16
#2007-03-01|1159.83
#2007-03-02|1155.37
#2007-03-05|1128.00
#2007-03-06|1144.23
#2007-03-07|1141.00
#2007-03-08|1151.09
#2007-03-09|1148.61
#2007-03-12|1166.41
#2007-03-13|1158.76
#2007-03-14|1138.24
#2007-03-15|1137.41
#2007-03-16|1136.57
#2007-03-19|1142.16
#2007-03-20|1159.15
#2007-03-21|1156.40
#2007-03-22|1172.98
#2007-03-23|1173.62
#2007-03-26|1176.24
#2007-03-27|1166.22
#2007-03-28|1175.99
#2007-03-29|1159.24
#2007-03-30|1166.46
#2007-04-02|1157.53
#2007-04-03|1151.43
#2007-04-04|1165.48
#2007-04-05|1170.14
#2007-04-06| .
#2007-04-09|1169.82
#2007-04-10|1175.58
#2007-04-11|1175.78
#2007-04-12|1171.04
#2007-04-13|1155.39
#2007-04-16|1170.55
#2007-04-17|1168.38
#2007-04-18|1183.30
#2007-04-19|1169.92
#2007-04-20|1179.29
#2007-04-23|1177.63
#2007-04-24|1185.85
#2007-04-25|1177.45
#2007-04-26|1170.84
#2007-04-27|1165.67
#2007-04-30|1162.93
#2007-05-01|1158.73
#2007-05-02|1159.38
#2007-05-03|1161.03
#2007-05-04|1162.09
#2007-05-07|1172.10
#2007-05-08|1172.01
#2007-05-09|1177.36
#2007-05-10|1163.25
#2007-05-11|1153.33
#2007-05-14|1149.39
#2007-05-15|1138.32
#2007-05-16|1130.32
#2007-05-17|1132.56
#2007-05-18|1111.44
#2007-05-21|1106.07
#2007-05-22|1114.42
#2007-05-23|1117.73
#2007-05-24|1113.20
#2007-05-25|1096.37
#2007-05-28| .
#2007-05-29|1098.38
#2007-05-30|1098.69
#2007-05-31|1106.78
#2007-06-01|1105.93
#2007-06-04|1114.13
#2007-06-05|1118.25
#2007-06-06|1114.76
#2007-06-07|1113.51
#2007-06-08|1100.94
#2007-06-11|1104.80
#2007-06-12|1096.67
#2007-06-13|1090.88
#2007-06-14|1102.41
#2007-06-15|1102.95
#2007-06-18|1109.15
#2007-06-19|1108.01
#2007-06-20|1110.48
#2007-06-21|1112.30
#2007-06-22|1103.36
#2007-06-25|1097.33
#2007-06-26|1096.14
#2007-06-27|1103.78
#2007-06-28|1115.51
#2007-06-29|1121.80
#2007-07-02|1121.28
#2007-07-03|1121.74
#2007-07-04| .
#2007-07-05|1125.71
#2007-07-06|1109.44
#2007-07-09|1117.83
#2007-07-10|1128.20
#2007-07-11|1118.97
#2007-07-12|1116.85
#2007-07-13|1131.15
#2007-07-16|1129.44
#2007-07-17|1121.22
#2007-07-18|1107.59
#2007-07-19|1107.08
#2007-07-20|1116.04
#2007-07-23|1105.06
#2007-07-24|1114.42
#2007-07-25|1106.97
#2007-07-26|1100.61
#2007-07-27|1088.08
#2007-07-30|1088.71
#2007-07-31|1085.60
#2007-08-01|1071.41
#2007-08-02|1076.32
#2007-08-03|1072.17
#2007-08-06|1079.79
#2007-08-07|1085.54
#2007-08-08|1083.30
#2007-08-09|1096.65
#2007-08-10|1088.02
#2007-08-13|1081.85
#2007-08-14|1083.08
#2007-08-15|1071.13
#2007-08-16|1080.61
#2007-08-17|1065.88
#2007-08-20|1063.85
#2007-08-21|1072.74
#2007-08-22|1074.81
#2007-08-23|1074.83
#2007-08-24|1070.85
#2007-08-27|1067.14
#2007-08-28|1076.79
#2007-08-29|1064.94
#2007-08-30|1068.25
#2007-08-31|1081.35
#2007-09-03| .
#2007-09-04|1071.48
#2007-09-05|1062.00
#2007-09-06|1064.99
#2007-09-07|1072.66
#2007-09-10|1060.10
#2007-09-11|1052.30
#2007-09-12|1053.96
#2007-09-13|1039.80
#2007-09-14|1052.11
#2007-09-17|1051.66
#2007-09-18|1030.16
#2007-09-19|1044.73
#2007-09-20|1057.28
#2007-09-21|1042.68
#2007-09-24|1047.14
#2007-09-25|1050.94
#2007-09-26|1048.08
#2007-09-27|1072.00
#2007-09-28|1075.54
#2007-10-01|1071.08
#2007-10-02|1077.09
#2007-10-03|1075.16
#2007-10-04|1069.75
#2007-10-05|1078.87
#2007-10-08|1076.19
#2007-10-09|1080.33
#2007-10-10|1082.85
#2007-10-11|1086.20
#2007-10-12|1086.50
#2007-10-15|1090.32
#2007-10-16|1082.50
#2007-10-17|1071.85
#2007-10-18|1086.98
#2007-10-19|1077.38
#2007-10-22|1074.98
#2007-10-23|1076.37
#2007-10-24|1071.57
#2007-10-25|1074.95
#2007-10-26|1087.36
#2007-10-29|1089.38
#2007-10-30|1086.68
#2007-10-31|1092.08
#2007-11-01|1094.84
#2007-11-02|1079.89
#2007-11-05|1077.58
#2007-11-06|1087.48
#2007-11-07|1076.24
#2007-11-08|1056.27
#2007-11-09|1062.08
#2007-11-12|1065.53
#2007-11-13|1053.17
#2007-11-14|1066.86
#2007-11-15|1052.90
#2007-11-16|1049.00
#2007-11-19|1039.72
#2007-11-20|1037.42
#2007-11-21|1046.13
#2007-11-22| .
#2007-11-23|1051.96
#2007-11-26|1052.32
#2007-11-27|1053.97
#2007-11-28|1046.96
#2007-11-29|1072.36
#2007-11-30|1059.69
#2007-12-03|1073.56
#2007-12-04|1086.18
#2007-12-05|1091.77
#2007-12-06|1094.94
#2007-12-07|1094.68
#2007-12-10|1093.19
#2007-12-11|1099.46
#2007-12-12|1094.23
#2007-12-13|1073.88
#2007-12-14|1061.73
#2007-12-17|1041.85
#2007-12-18|1049.83
#2007-12-19|1041.67
#2007-12-20|1040.72
#2007-12-21|1051.13
#2007-12-24|1048.27
#2007-12-25| .
#2007-12-26|1059.11
#2007-12-27|1053.82
#2007-12-28|1052.41
#2007-12-31|1064.42
#2008-01-01| .
#2008-01-02|1080.15
#2008-01-03|1080.81
#2008-01-04|1059.33
#2008-01-07|1057.83
#2008-01-08|1051.61
#2008-01-09|1056.51
#2008-01-10|1049.51
#2008-01-11|1041.10
#2008-01-14|1048.02
#2008-01-15|1042.67
#2008-01-16|1016.54
#2008-01-17|1024.36
#2008-01-18|1023.69
#2008-01-21| .
#2008-01-22| 942.26
#2008-01-23| 967.51
#2008-01-24| 972.87
#2008-01-25| 990.17
#2008-01-28| 981.06
#2008-01-29| 999.97
#2008-01-30| 991.76
#2008-01-31|1026.34
#2008-02-01|1016.37
#2008-02-04|1028.49
#2008-02-05|1019.31
#2008-02-06| 976.37
#2008-02-07| 984.53
#2008-02-08| 975.47
#2008-02-11| 982.15
#2008-02-12| 979.59
#2008-02-13| 975.90
#2008-02-14|1013.31
#2008-02-15|1024.78
#2008-02-18| .
#2008-02-19|1035.77
#2008-02-20|1014.20
#2008-02-21|1039.35
#2008-02-22|1040.55
#2008-02-25|1047.49
#2008-02-26|1034.36
#2008-02-27|1053.16
#2008-02-28|1056.55
#2008-02-29|1059.02
#2008-03-03|1041.27
#2008-03-04|1051.35
#2008-03-05|1049.17
#2008-03-06|1067.23
#2008-03-07|1065.72
#2008-03-10|1058.55
#2008-03-11|1047.65
#2008-03-12|1059.72
#2008-03-13|1052.11
#2008-03-14|1045.79
#2008-03-17|1051.57
#2008-03-18|1044.77
#2008-03-19|1050.49
#2008-03-20|1053.73
#2008-03-21| .
#2008-03-24|1056.95
#2008-03-25|1067.52
#2008-03-26|1089.84
#2008-03-27|1089.94
#2008-03-28|1093.03
#2008-03-31|1078.38
#2008-04-01|1071.12
#2008-04-02|1075.37
#2008-04-03|1083.71
#2008-04-04|1095.73
#2008-04-07|1087.72
#2008-04-08|1075.14
#2008-04-09|1073.28
#2008-04-10|1075.38
#2008-04-11|1093.34
#2008-04-14|1071.25
#2008-04-15|1065.95
#2008-04-16|1080.40
#2008-04-17|1078.99
#2008-04-18|1062.13
#2008-04-21|1071.85
#2008-04-22|1073.94
#2008-04-23|1072.97
#2008-04-24|1059.36
#2008-04-25|1068.20
#2008-04-28|1064.56
#2008-04-29|1074.49
#2008-04-30|1064.34
#2008-05-01|1058.35
#2008-05-02|1058.38
#2008-05-05|1059.26
#2008-05-06|1066.74
#2008-05-07|1057.64
#2008-05-08|1068.69
#2008-05-09|1065.35
#2008-05-12|1051.89
#2008-05-13|1055.73
#2008-05-14|1057.24
#2008-05-15|1076.81
#2008-05-16|1076.30
#2008-05-19|1076.03
#2008-05-20|1075.77
#2008-05-21|1075.87
#2008-05-22|1072.35
#2008-05-23|1076.17
#2008-05-26| .
#2008-05-27|1069.54
#2008-05-28|1053.75
#2008-05-29|1065.45
#2008-05-30|1078.18
#2008-06-02|1093.74
#2008-06-03|1070.18
#2008-06-04|1074.71
#2008-06-05|1063.95
#2008-06-06|1073.16
#2008-06-09|1051.21
#2008-06-10|1029.11
#2008-06-11|1032.83
#2008-06-12|1014.33
#2008-06-13|1008.78
#2008-06-16|1016.28
#2008-06-17|1018.91
#2008-06-18|1019.46
#2008-06-19|1004.46
#2008-06-20|1002.47
#2008-06-23| 994.90
#2008-06-24| 996.67
#2008-06-25|1000.18
#2008-06-26|1005.98
#2008-06-27|1001.69
#2008-06-30|1006.97
#2008-07-01|1011.54
#2008-07-02| 994.52
#2008-07-03| 991.97
#2008-07-04| .
#2008-07-07| 988.64
#2008-07-08| 981.14
#2008-07-09| 969.56
#2008-07-10| 969.20
#2008-07-11| 968.63
#2008-07-14| 955.04
#2008-07-15| 956.35
#2008-07-16| 958.22
#2008-07-17| 955.24
#2008-07-18| 942.08
#2008-07-21| 941.92
#2008-07-22| 952.21
#2008-07-23| 952.69
#2008-07-24| 970.76
#2008-07-25| 958.35
#2008-07-28| 965.73
#2008-07-29| 949.51
#2008-07-30| 966.98
#2008-07-31| 970.97
#2008-08-01| 955.40
#2008-08-04| 952.72
#2008-08-05| 958.15
#2008-08-06| 958.25
#2008-08-07| 944.47
#2008-08-08| 934.17
#2008-08-11| 941.04
#2008-08-12| 930.37
#2008-08-13| 919.13
#2008-08-14| 908.16
#2008-08-15| 908.71
#2008-08-18| 923.23
#2008-08-19| 911.86
#2008-08-20| 913.33
#2008-08-21| 920.39
#2008-08-22| 908.85
#2008-08-25| 917.55
#2008-08-26| 911.96
#2008-08-27| 909.45
#2008-08-28| 914.95
#2008-08-29| 938.60
#2008-09-01| .
#2008-09-02| 917.12
#2008-09-03| 927.01
#2008-09-04| 920.24
#2008-09-05| 912.75
#2008-09-08| 921.00
#2008-09-09| 915.84
#2008-09-10| 908.79
#2008-09-11| 900.07
#2008-09-12| 898.76
#2008-09-15| 904.05
#2008-09-16| 893.73
#2008-09-17| 889.84
#2008-09-18| 878.14
#2008-09-19| 877.45
#2008-09-22| 887.15
#2008-09-23| 893.13
#2008-09-24| 906.15
#2008-09-25| 900.25
#2008-09-26| 899.84
#2008-09-29| 896.61
#2008-09-30| 870.20
#2008-10-01| 881.22
#2008-10-02| 884.30
#2008-10-03| 853.56
#2008-10-06| 852.45
#2008-10-07| 824.14
#2008-10-08| 774.25
#2008-10-09| 773.02
#2008-10-10| 704.41
#2008-10-13| 702.37
#2008-10-14| 762.72
#2008-10-15| 773.39
#2008-10-16| 727.12
#2008-10-17| 747.54
#2008-10-20| 761.88
#2008-10-21| 774.28
#2008-10-22| 741.85
#2008-10-23| 739.90
#2008-10-24| 719.75
#2008-10-27| 685.75
#2008-10-28| 699.72
#2008-10-29| 725.76
#2008-10-30| 757.81
#2008-10-31| 745.67
#2008-11-03| 746.57
#2008-11-04| 767.22
#2008-11-05| 801.98
#2008-11-06| 777.75
#2008-11-07| 765.01
#2008-11-10| 788.64
#2008-11-11| 778.64
#2008-11-12| 795.17
#2008-11-13| 756.89
#2008-11-14| 777.93
#2008-11-17| 769.21
#2008-11-18| 755.44
#2008-11-19| 771.03
#2008-11-20| 747.31
#2008-11-21| 751.76
#2008-11-24| 741.84
#2008-11-25| 784.81
#2008-11-26| 777.24
#2008-11-27| .
#2008-11-28| 781.92
#2008-12-01| 777.09
#2008-12-02| 743.49
#2008-12-03| 757.40
#2008-12-04| 752.05
#2008-12-05| 764.76
#2008-12-08| 775.46
#2008-12-09| 787.65
#2008-12-10| 788.84
#2008-12-11| 795.07
#2008-12-12| 774.76
#2008-12-15| 803.35
#2008-12-16| 793.44
#2008-12-17| 808.97
#2008-12-18| 811.83
#2008-12-19| 797.51
#2008-12-22| 804.71
#2008-12-23| 802.97
#2008-12-24| 791.26
#2008-12-25| .
#2008-12-26| 807.80
#2008-12-29| 814.77
#2008-12-30| 826.22
#2008-12-31| 822.58
#2009-01-01| .
#2009-01-02| 823.48
#2009-01-05| 800.92
#2009-01-06| 788.93
#2009-01-07| 789.30
#2009-01-08| 786.04
#2009-01-09| 787.09
#2009-01-12| 792.96
#2009-01-13| 765.16
#2009-01-14| 770.26
#2009-01-15| 747.05
#2009-01-16| 745.23
#2009-01-19| .
#2009-01-20| 734.99
#2009-01-21| 743.35
#2009-01-22| 749.28
#2009-01-23| 735.64
#2009-01-26| 732.25
#2009-01-27| 749.32
#2009-01-28| 753.93
#2009-01-29| 751.35
#2009-01-30| 752.31
#2009-02-02| 734.94
#2009-02-03| 731.99
#2009-02-04| 740.13
#2009-02-05| 731.05
#2009-02-06| 721.72
#2009-02-09| 705.29
#2009-02-10| 714.99
#2009-02-11| 719.96
#2009-02-12| 697.08
#2009-02-13| 701.29
#2009-02-16| .
#2009-02-17| 700.01
#2009-02-18| 690.23
#2009-02-19| 686.31
#2009-02-20| 672.28
#2009-02-23| 671.22
#2009-02-24| 647.48
#2009-02-25| 658.34
#2009-02-26| 655.65
#2009-02-27| 670.94
#2009-03-02| 653.03
#2009-03-03| 635.96
#2009-03-04| 636.24
#2009-03-05| 643.51
#2009-03-06| 633.60
#2009-03-09| 614.06
#2009-03-10| 614.14
#2009-03-11| 625.34
#2009-03-12| 608.45
#2009-03-13| 629.92
#2009-03-16| 643.75
#2009-03-17| 638.73
#2009-03-18| 641.82
#2009-03-19| 678.53
#2009-03-20| 662.42
#2009-03-23| 671.66
#2009-03-24| 680.93
#2009-03-25| 695.81
#2009-03-26| 700.00
#2009-03-27| 696.21
#2009-03-30| 683.17
#2009-03-31| 660.24
#2009-04-01| 670.66
#2009-04-02| 685.61
#2009-04-03| 680.23
#2009-04-06| 674.81
#2009-04-07| 680.03
#2009-04-08| 680.00
#2009-04-09| 695.50
#2009-04-10| .
#2009-04-13| 698.01
#2009-04-14| 706.83
#2009-04-15| 705.52
#2009-04-16| 710.83
#2009-04-17| 715.19
#2009-04-20| 716.82
#2009-04-21| 708.47
#2009-04-22| 711.00
#2009-04-23| 720.75
#2009-04-24| 717.82
#2009-04-27| 724.87
#2009-04-28| 718.91
#2009-04-29| 717.63
#2009-04-30| 726.52
#2009-05-01| 716.39
#2009-05-04| 714.89
#2009-05-05| 718.63
#2009-05-06| 723.66
#2009-05-07| 737.79
#2009-05-08| 749.61
#2009-05-11| 754.29
#2009-05-12| 749.71
#2009-05-13| 764.93
#2009-05-14| 756.79
#2009-05-15| 769.84
#2009-05-18| 762.53
#2009-05-19| 775.08
#2009-05-20| 793.68
#2009-05-21| 789.31
#2009-05-22| 789.52
#2009-05-25| .
#2009-05-26| 797.07
#2009-05-27| 808.11
#2009-05-28| 793.65
#2009-05-29| 803.50
#2009-06-01| 816.79
#2009-06-02| 827.54
#2009-06-03| 829.47
#2009-06-04| 817.79
#2009-06-05| 802.16
#2009-06-08| 798.64
#2009-06-09| 808.71
#2009-06-10| 815.61
#2009-06-11| 828.48
#2009-06-12| 836.05
#2009-06-15| 842.98
#2009-06-16| 828.61
#2009-06-17| 844.15
#2009-06-18| 838.02
#2009-06-19| 844.15
#2009-06-22| 849.49
#2009-06-23| 844.46
#2009-06-24| 849.46
#2009-06-25| 848.25
#2009-06-26| 861.34
#2009-06-29| 858.43
#2009-06-30| 867.14
#2009-07-01| 864.05
#2009-07-02| 861.46
#2009-07-03| .
#2009-07-06| 863.55
#2009-07-07| 873.38
#2009-07-08| 863.08
#2009-07-09| 857.26
#2009-07-10| 863.71
#2009-07-13| 839.13
#2009-07-14| 846.57
#2009-07-15| 841.29
#2009-07-16| 842.21
#2009-07-17| 850.25
#2009-07-20| 849.29
#2009-07-21| 881.57
#2009-07-22| 892.48
#2009-07-23| 884.13
#2009-07-24| 892.33
#2009-07-27| 897.32
#2009-07-28| 904.47
#2009-07-29| 904.17
#2009-07-30| 895.78
#2009-07-31| 912.80
#2009-08-03| 907.19
#2009-08-04| 909.53
#2009-08-05| 906.55
#2009-08-06| 906.33
#2009-08-07| 888.35
#2009-08-10| 891.89
#2009-08-11| 909.78
#2009-08-12| 890.92
#2009-08-13| 904.79
#2009-08-14| 914.20
#2009-08-17| 894.46
#2009-08-18| 891.41
#2009-08-19| 891.84
#2009-08-20| 899.25
#2009-08-21| 893.39
#2009-08-24| 913.54
#2009-08-25| 909.67
#2009-08-26| 919.64
#2009-08-27| 916.45
#2009-08-28| 923.98
#2009-08-31| 927.76
#2009-09-01| 925.84
#2009-09-02| 916.07
#2009-09-03| 912.67
#2009-09-04| 902.07
#2009-09-07| .
#2009-09-08| 919.22
#2009-09-09| 919.46
#2009-09-10| 935.99
#2009-09-11| 938.37
#2009-09-14| 926.65
#2009-09-15| 917.69
#2009-09-16| 915.29
#2009-09-17| 928.21
#2009-09-18| 916.83
#2009-09-21| 908.87
#2009-09-22| 921.14
#2009-09-23| 920.24
#2009-09-24| 940.38
#2009-09-25| 940.82
#2009-09-28| 940.18
#2009-09-29| 933.20
#2009-09-30| 951.14
#2009-10-01| 939.27
#2009-10-02| 924.66
#2009-10-05| 904.66
#2009-10-06| 916.80
#2009-10-07| 925.11
#2009-10-08| 929.63
#2009-10-09| 921.50
#2009-10-12| 920.86
#2009-10-13| 918.74
#2009-10-14| 926.64
#2009-10-15| 924.13
#2009-10-16| 912.98
#2009-10-19| 921.53
#2009-10-20| 929.56
#2009-10-21| 921.10
#2009-10-22| 910.47
#2009-10-23| 902.33
#2009-10-26| 907.60
#2009-10-27| 898.88
#2009-10-28| 900.64
#2009-10-29| 885.25
#2009-10-30| 905.73
#2009-11-02| 898.63
#2009-11-03| 899.17
#2009-11-04| 893.13
#2009-11-05| 890.14
#2009-11-06| 897.34
#2009-11-09| 888.63
#2009-11-10| 885.80
#2009-11-11| 884.29
#2009-11-12| 871.83
#2009-11-13| 882.10
#2009-11-16| 878.80
#2009-11-17| 872.16
#2009-11-18| 878.32
#2009-11-19| 880.62
#2009-11-20| 883.38
#2009-11-23| 884.89
#2009-11-24| 878.53
#2009-11-25| 886.12
#2009-11-26| .
#2009-11-27| 883.62
#2009-11-30| 905.77
#2009-12-01| 915.45
#2009-12-02| 905.28
#2009-12-03| 920.51
#2009-12-04| 903.46
#2009-12-07| 912.13
#2009-12-08| 927.38
#2009-12-09| 920.35
#2009-12-10| 910.39
#2009-12-11| 906.93
#2009-12-14| 907.14
#2009-12-15| 898.67
#2009-12-16| 911.81
#2009-12-17| 904.59
#2009-12-18| 904.37
#2009-12-21| 903.40
#2009-12-22| 905.01
#2009-12-23| 909.37
#2009-12-24| 911.87
#2009-12-25| .
#2009-12-28| 916.32
#2009-12-29| 922.14
#2009-12-30| 904.71
#2009-12-31| 902.30
#2010-01-01| .
#2010-01-04| 915.20
#2010-01-05| 925.58
#2010-01-06| 919.71
#2010-01-07| 913.76
#2010-01-08| 924.10
#2010-01-11| 935.25
#2010-01-12| 947.59
#2010-01-13| 947.31
#2010-01-14| 956.88
#2010-01-15| 958.98
#2010-01-18| .
#2010-01-19| 949.16
#2010-01-20| 953.30
#2010-01-21| 960.93
#2010-01-22| 952.56
#2010-01-25| 958.63
#2010-01-26| 952.22
#2010-01-27| 940.58
#2010-01-28| 953.37
#2010-01-29| 937.18
#2010-02-01| 932.60
#2010-02-02| 944.58
#2010-02-03| 948.20
#2010-02-04| 953.89
#2010-02-05| 932.71
#2010-02-08| 921.15
#2010-02-09| 919.64
#2010-02-10| 917.68
#2010-02-11| 918.41
#2010-02-12| 933.07
#2010-02-15| .
#2010-02-16| 935.83
#2010-02-17| 940.12
#2010-02-18| 937.21
#2010-02-19| 916.61
#2010-02-22| 934.96
#2010-02-23| 942.13
#2010-02-24| 931.46
#2010-02-25| 942.91
#2010-02-26| 941.34
#2010-03-01| 938.32
#2010-03-02| 948.66
#2010-03-03| 960.17
#2010-03-04| 947.21
#2010-03-05| 949.06
#2010-03-08| 966.63
#2010-03-09| 967.42
#2010-03-10| 960.28
#2010-03-11| 967.31
#2010-03-12| 972.56
#2010-03-15| 971.03
#2010-03-16| 970.17
#2010-03-17| 978.52
#2010-03-18| 975.27
#2010-03-19| 976.23
#2010-03-22| 979.86
#2010-03-23| 977.05
#2010-03-24| 967.23
#2010-03-25| 956.89
#2010-03-26| 968.20
#2010-03-29| 968.41
#2010-03-30| 980.05
#2010-03-31| 975.89
#2010-04-01| 983.06
#2010-04-02| .
#2010-04-05| 984.09
#2010-04-06| 994.46
#2010-04-07|1002.10
#2010-04-08|1003.54
#2010-04-09|1007.75
#2010-04-12|1018.02
#2010-04-13|1013.48
#2010-04-14|1017.51
#2010-04-15|1031.42
#2010-04-16|1032.75
#2010-04-19|1021.53
#2010-04-20|1026.17
#2010-04-21|1034.87
#2010-04-22|1033.85
#2010-04-23|1034.24
#2010-04-26|1047.85
#2010-04-27|1045.35
#2010-04-28|1016.94
#2010-04-29|1017.27
#2010-04-30|1027.74
#2010-05-03|1019.21
#2010-05-04|1017.02
#2010-05-05|1012.91
#2010-05-06|1004.78
#2010-05-07| 998.19
#2010-05-10| 985.59
#2010-05-11| 986.56
#2010-05-12| 981.22
#2010-05-13| 993.37
#2010-05-14| 991.51
#2010-05-17| 969.88
#2010-05-18| 969.90
#2010-05-19| 966.70
#2010-05-20| 967.94
#2010-05-21| 947.81
#2010-05-24| 941.73
#2010-05-25| 919.88
#2010-05-26| 918.69
#2010-05-27| 924.03
#2010-05-28| 928.43
#2010-05-31| .
#2010-06-01| 930.53
#2010-06-02| 913.53
#2010-06-03| 931.26
#2010-06-04| 930.54
#2010-06-07| 901.81
#2010-06-08| 911.87
#2010-06-09| 906.25
#2010-06-10| 915.63
#2010-06-11| 920.99
#2010-06-14| 928.68
#2010-06-15| 930.17
#2010-06-16| 939.55
#2010-06-17| 942.41
#2010-06-18| 948.80
#2010-06-21| 963.91
#2010-06-22| 956.85
#2010-06-23| 949.37
#2010-06-24| 955.72
#2010-06-25| 954.14
#2010-06-28| 951.40
#2010-06-29| 948.66
#2010-06-30| 935.10
#2010-07-01| 935.64
#2010-07-02| 933.39
#2010-07-05| .
#2010-07-06| 943.56
#2010-07-07| 942.33
#2010-07-08| 944.54
#2010-07-09| 948.42
#2010-07-12| 941.21
#2010-07-13| 942.29
#2010-07-14| 949.61
#2010-07-15| 950.86
#2010-07-16| 944.91
#2010-07-19| 940.00
#2010-07-20| 931.66
#2010-07-21| 925.21
#2010-07-22| 923.26
#2010-07-23| 932.67
#2010-07-26| 937.02
#2010-07-27| 933.23
#2010-07-28| 947.41
#2010-07-29| 938.99
#2010-07-30| 941.42
#2010-08-02| 939.26
#2010-08-03| 947.73
#2010-08-04| 934.91
#2010-08-05| 953.38
#2010-08-06| 962.97
#2010-08-09| 959.03
#2010-08-10| 955.70
#2010-08-11| 936.31
#2010-08-12| 917.24
#2010-08-13| 917.62
#2010-08-16| 924.38
#2010-08-17| 920.61
#2010-08-18| 921.06
#2010-08-19| 934.71
#2010-08-20| 916.86
#2010-08-23| 917.85
#2010-08-24| 919.22
#2010-08-25| 909.95
#2010-08-26| 918.53
#2010-08-27| 922.68
#2010-08-30| 933.77
#2010-08-31| 919.50
#2010-09-01| 919.71
#2010-09-02| 936.99
#2010-09-03| 945.45
#2010-09-06| .
#2010-09-07| 953.04
#2010-09-08| 938.00
#2010-09-09| 946.30
#2010-09-10| 948.87
#2010-09-13| 951.11
#2010-09-14| 954.93
#2010-09-15| 942.44
#2010-09-16| 931.04
#2010-09-17| 933.96
#2010-09-20| 935.72
#2010-09-21| 933.67
#2010-09-22| 944.60
#2010-09-23| 946.10
#2010-09-24| 941.60
#2010-09-27| 953.32
#2010-09-28| 951.40
#2010-09-29| 959.95
#2010-09-30| 950.76
#2010-10-01| 950.55
#2010-10-04| 942.77
#2010-10-05| 959.60
#2010-10-06| 971.77
#2010-10-07| 979.09
#2010-10-08| 969.56
#2010-10-11| 966.63
#2010-10-12| 951.30
#2010-10-13| 955.30
#2010-10-14| 966.05
#2010-10-15| 953.07
#2010-10-18| 961.11
#2010-10-19| 955.88
#2010-10-20| 954.05
#2010-10-21| 954.30
#2010-10-22| 954.83
#2010-10-25| 956.95
#2010-10-26| 949.92
#2010-10-27| 950.09
#2010-10-28| 952.24
#2010-10-29| 959.45
#2010-11-01| 955.81
#2010-11-02| 956.87
#2010-11-03| 952.13
#2010-11-04| 968.31
#2010-11-05| 976.35
#2010-11-08| 981.93
#2010-11-09| 989.59
#2010-11-10| 980.84
#2010-11-11| 987.68
#2010-11-12| 973.51
#2010-11-15| 970.01
#2010-11-16| 957.97
#2010-11-17| 958.46
#2010-11-18| 978.93
#2010-11-19| 984.96
#2010-11-22| 996.36
#2010-11-23| 996.70
#2010-11-24| 984.74
#2010-11-25| .
#2010-11-26| 971.94
#2010-11-29| 974.57
#2010-11-30| 971.38
#2010-12-01| 974.94
#2010-12-02| 987.92
#2010-12-03|1005.36
#2010-12-06|1009.97
#2010-12-07|1008.57
#2010-12-08|1008.41
#2010-12-09|1016.46
#2010-12-10|1017.24
#2010-12-13|1023.89
#2010-12-14|1033.76
#2010-12-15|1037.46
#2010-12-16|1032.45
#2010-12-17|1033.80
#2010-12-20|1030.41
#2010-12-21|1036.81
#2010-12-22|1034.17
#2010-12-23|1037.44
#2010-12-24| .
#2010-12-27|1044.23
#2010-12-28|1049.38
#2010-12-29|1058.82
#2010-12-30|1057.65
#2010-12-31|1064.18
#2011-01-03|1058.25
#2011-01-04|1065.19
#2011-01-05|1048.77
#2011-01-06|1055.62
#2011-01-07|1060.37
#2011-01-10|1063.82
#2011-01-11|1058.20
#2011-01-12|1060.92
#2011-01-13|1082.29
#2011-01-14|1070.23
#2011-01-17| .
#2011-01-18|1074.95
#2011-01-19|1084.73
#2011-01-20|1071.23
#2011-01-21|1062.21
#2011-01-24|1064.76
#2011-01-25|1073.41
#2011-01-26|1076.93
#2011-01-27|1067.37
#2011-01-28|1065.23
#2011-01-31|1057.70
#2011-02-01|1067.29
#2011-02-02|1078.95
#2011-02-03|1073.39
#2011-02-04|1077.79
#2011-02-07|1076.32
#2011-02-08|1084.46
#2011-02-09|1076.52
#2011-02-10|1064.73
#2011-02-11|1060.45
#2011-02-14|1068.57
#2011-02-15|1061.14
#2011-02-16|1060.72
#2011-02-17|1068.62
#2011-02-18|1070.47
#2011-02-21| .
#2011-02-22|1071.03
#2011-02-23|1071.46
#2011-02-24|1065.96
#2011-02-25|1073.64
#2011-02-28|1079.07
#2011-03-01|1098.32
#2011-03-02|1088.37
#2011-03-03|1086.11
#2011-03-04|1093.90
#2011-03-07|1084.43
#2011-03-08|1080.50
#2011-03-09|1086.47
#2011-03-10|1071.47
#2011-03-11|1066.11
#2011-03-14| 993.30
#2011-03-15| 903.44
#2011-03-16| 945.56
#2011-03-17| 953.36
#2011-03-18| 952.14
#2011-03-21| 954.68
#2011-03-22| 998.14
#2011-03-23| 986.29
#2011-03-24| 979.79
#2011-03-25| 974.54
#2011-03-28| 968.32
#2011-03-29| 968.30
#2011-03-30| 977.14
#2011-03-31| 990.39
#2011-04-01| 960.43
#2011-04-04| 962.14
#2011-04-05| 946.42
#2011-04-06| 938.10
#2011-04-07| 947.46
#2011-04-08| 960.76
#2011-04-11| 967.90
#2011-04-12| 960.14
#2011-04-13| 956.56
#2011-04-14| 968.70
#2011-04-15| 962.78
#2011-04-18| 969.67
#2011-04-19| 958.17
#2011-04-20| 973.23
#2011-04-21| 982.45
#2011-04-22| .
#2011-04-25| 981.07
#2011-04-26| 976.68
#2011-04-27| 972.11
#2011-04-28| 997.15
#2011-04-29|1000.00
#2011-05-02|1007.05
#2011-05-03|1008.13
#2011-05-04|1007.15
#2011-05-05|1013.30
#2011-05-06|1009.92
#2011-05-09|1003.97
#2011-05-10|1011.62
#2011-05-11|1005.90
#2011-05-12| 995.95
#2011-05-13|1002.79
#2011-05-16| 983.80
#2011-05-17| 977.69
#2011-05-18| 986.56
#2011-05-19| 985.07
#2011-05-20| 989.14
#2011-05-23| 974.20
#2011-05-24| 968.29
#2011-05-25| 964.34
#2011-05-26| 977.08
#2011-05-27| 982.47
#2011-05-30| .
#2011-05-31| 996.46
#2011-06-01|1003.70
#2011-06-02| 993.04
#2011-06-03| 988.52
#2011-06-06| 985.49
#2011-06-07| 986.56
#2011-06-08| 984.08
#2011-06-09| 977.62
#2011-06-10| 979.66
#2011-06-13| 975.99
#2011-06-14| 982.12
#2011-06-15| 976.18
#2011-06-16| 962.38
#2011-06-17| 964.33
#2011-06-20| 963.72
#2011-06-21| 976.93
#2011-06-22| 990.94
#2011-06-23| 982.32
#2011-06-24| 990.02
#2011-06-27| 976.19
#2011-06-28| 989.31
#2011-06-29|1001.67
#2011-06-30|1015.68
#2011-07-01|1016.20
#2011-07-04| .
#2011-07-05|1021.70
#2011-07-06|1028.73
#2011-07-07|1028.01
#2011-07-08|1049.48
#2011-07-11|1045.30
#2011-07-12|1045.26
#2011-07-13|1052.10
#2011-07-14|1048.49
#2011-07-15|1051.48
#2011-07-18|1051.69
#2011-07-19|1050.41
#2011-07-20|1059.25
#2011-07-21|1057.70
#2011-07-22|1064.42
#2011-07-25|1059.29
#2011-07-26|1066.69
#2011-07-27|1063.20
#2011-07-28|1053.70
#2011-07-29|1062.34
#2011-08-01|1081.15
#2011-08-02|1068.84
#2011-08-03|1055.87
#2011-08-04|1027.87
#2011-08-05|1005.56
#2011-08-08| 989.93
#2011-08-09| 982.60
#2011-08-10|1003.44
#2011-08-11|1000.19
#2011-08-12|1016.29
#2011-08-15|1025.32
#2011-08-16|1019.09
#2011-08-17|1023.15
#2011-08-18|1018.48
#2011-08-19|1001.53
#2011-08-22| 979.03
#2011-08-23| 995.49
#2011-08-24| 989.91
#2011-08-25| 993.02
#2011-08-26| 993.24
#2011-08-29| 993.52
#2011-08-30|1007.48
#2011-08-31|1020.69
#2011-09-01|1014.33
#2011-09-02|1016.50
#2011-09-05| .
#2011-09-06| 992.60
#2011-09-07| 998.91
#2011-09-08|1003.97
#2011-09-09|1003.86
#2011-09-12| 991.99
#2011-09-13| 999.78
#2011-09-14| 996.14
#2011-09-15|1005.93
#2011-09-16|1008.65
#2011-09-19|1007.67
#2011-09-20| 999.59
#2011-09-21| 995.75
#2011-09-22| 987.03
#2011-09-23| 983.85
#2011-09-26| 977.61
#2011-09-27| 998.90
#2011-09-28|1019.55
#2011-09-29|1017.22
#2011-09-30|1013.54
#2011-10-03|1006.15
#2011-10-04| 994.65
#2011-10-05| 999.66
#2011-10-06|1016.12
#2011-10-07|1019.57
#2011-10-10|1020.87
#2011-10-11|1025.86
#2011-10-12|1014.19
#2011-10-13|1014.80
#2011-10-14|1003.75
#2011-10-17|1022.84
#2011-10-18|1006.18
#2011-10-19|1016.20
#2011-10-20|1005.84
#2011-10-21|1016.07
#2011-10-24|1025.11
#2011-10-25|1012.80
#2011-10-26|1001.29
#2011-10-27|1015.03
#2011-10-28|1028.29
#2011-10-31|1003.35
#2011-11-01| 985.32
#2011-11-02| 982.18
#2011-11-03| 981.68
#2011-11-04| 993.12
#2011-11-07| 994.69
#2011-11-08| 989.34
#2011-11-09| 998.97
#2011-11-10| 981.71
#2011-11-11| 986.34
#2011-11-14| 988.90
#2011-11-15| 983.61
#2011-11-16| 977.78
#2011-11-17| 979.87
#2011-11-18| 975.32
#2011-11-21| 975.43
#2011-11-22| 971.84
#2011-11-23| 966.91
#2011-11-24| .
#2011-11-25| 943.22
#2011-11-28| 941.17
#2011-11-29| 951.86
#2011-11-30| 959.08
#2011-12-01| 966.22
#2011-12-02| 968.42
#2011-12-05| 976.55
#2011-12-06| 967.34
#2011-12-07| 980.00
#2011-12-08| 979.10
#2011-12-09| 968.87
#2011-12-12| 982.60
#2011-12-13| 975.36
#2011-12-14| 969.76
#2011-12-15| 964.18
#2011-12-16| 968.19
#2011-12-19| 959.07
#2011-12-20| 973.41
#2011-12-21| 974.81
#2011-12-22| 974.60
#2011-12-23| 976.20
#2011-12-26| .
#2011-12-27| 976.20
#2011-12-28| 980.15
#2011-12-29| 985.13
#2011-12-30| 996.91
#2012-01-02| .
#2012-01-03| 999.94
#2012-01-04|1008.09
#2012-01-05| 996.82
#2012-01-06| 987.87
#2012-01-09| 988.56
#2012-01-10| 995.93
#2012-01-11| 994.61
#2012-01-12| 989.47
#2012-01-13| 997.66
#2012-01-16| .
#2012-01-17|1002.66
#2012-01-18|1003.79
#2012-01-19| 994.63
#2012-01-20| 998.44
#2012-01-23|1002.22
#2012-01-24|1000.20
#2012-01-25|1002.64
#2012-01-26|1008.62
#2012-01-27|1018.73
#2012-01-30|1019.71
#2012-01-31|1035.87
#2012-02-01|1038.18
#2012-02-02|1038.43
#2012-02-03|1027.77
#2012-02-06|1031.62
#2012-02-07|1029.87
#2012-02-08|1031.19
#2012-02-09|1022.55
#2012-02-10|1015.72
#2012-02-13|1018.87
#2012-02-14|1015.71
#2012-02-15|1022.78
#2012-02-16|1012.80
#2012-02-17|1012.33
#2012-02-20| .
#2012-02-21|1008.64
#2012-02-22|1019.90
#2012-02-23|1022.95
#2012-02-24|1014.98
#2012-02-27|1019.64
#2012-02-28|1026.47
#2012-02-29|1024.36
#2012-03-01|1028.36
#2012-03-02|1031.81
#2012-03-05|1031.26
#2012-03-06|1038.11
#2012-03-07|1031.35
#2012-03-08|1032.92
#2012-03-09|1031.70
#2012-03-12|1030.40
#2012-03-13|1026.77
#2012-03-14|1015.64
#2012-03-15|1019.29
#2012-03-16|1014.42
#2012-03-19|1017.88
#2012-03-20|1012.38
#2012-03-21|1017.41
#2012-03-22|1038.08
#2012-03-23|1039.05
#2012-03-26|1023.86
#2012-03-27|1036.58
#2012-03-28|1044.82
#2012-03-29|1057.97
#2012-03-30|1060.17
#2012-04-02|1058.91
#2012-04-03|1052.06
#2012-04-04|1034.73
#2012-04-05|1028.46
#2012-04-06| .
#2012-04-09|1029.29
#2012-04-10|1031.37
#2012-04-11|1026.74
#2012-04-12|1030.55
#2012-04-13|1035.08
#2012-04-16|1040.60
#2012-04-17|1042.10
#2012-04-18|1044.67
#2012-04-19|1031.07
#2012-04-20|1025.89
#2012-04-23|1028.32
#2012-04-24|1026.25
#2012-04-25|1026.95
#2012-04-26|1037.78
#2012-04-27|1033.35
#2012-04-30|1042.99
#2012-05-01|1034.39
#2012-05-02|1036.64
#2012-05-03|1031.57
#2012-05-04|1036.49
#2012-05-07|1013.94
#2012-05-08|1017.73
#2012-05-09|1005.77
#2012-05-10|1003.09
#2012-05-11| 993.73
#2012-05-14| 989.86
#2012-05-15| 978.44
#2012-05-16| 965.10
#2012-05-17| 981.50
#2012-05-18| 966.25
#2012-05-21| 963.82
#2012-05-22| 961.39
#2012-05-23| 954.82
#2012-05-24| 955.43
#2012-05-25| 953.01
#2012-05-28| .
#2012-05-29| 951.86
#2012-05-30| 957.21
#2012-05-31| 959.08
#2012-06-01| 954.02
#2012-06-04| 940.81
#2012-06-05| 950.18
#2012-06-06| 958.84
#2012-06-07| 953.79
#2012-06-08| 942.96
#2012-06-11| 956.19
#2012-06-12| 945.00
#2012-06-13| 945.12
#2012-06-14| 941.83
#2012-06-15| 956.27
#2012-06-18| 966.39
#2012-06-19| 961.70
#2012-06-20| 976.74
#2012-06-21| 977.90
#2012-06-22| 973.75
#2012-06-25| 971.78
#2012-06-26| 972.97
#2012-06-27| 982.92
#2012-06-28| 995.93
#2012-06-29|1006.17
#2012-07-02|1006.68
#2012-07-03|1012.68
#2012-07-04| .
#2012-07-05|1016.92
#2012-07-06|1016.35
#2012-07-09|1014.95
#2012-07-10|1019.33
#2012-07-11|1015.66
#2012-07-12|1016.75
#2012-07-13|1010.91
#2012-07-16|1015.85
#2012-07-17|1006.92
#2012-07-18|1006.06
#2012-07-19|1011.56
#2012-07-20|1003.62
#2012-07-23| 996.78
#2012-07-24| 997.97
#2012-07-25| 992.46
#2012-07-26| 999.91
#2012-07-27|1001.84
#2012-07-30|1006.69
#2012-07-31|1008.61
#2012-08-01|1008.72
#2012-08-02|1007.64
#2012-08-03| 989.31
#2012-08-06| 998.06
#2012-08-07| 997.20
#2012-08-08| 998.20
#2012-08-09| 999.36
#2012-08-10|1005.25
#2012-08-13|1001.45
#2012-08-14|1008.35
#2012-08-15|1001.22
#2012-08-16| 997.24
#2012-08-17| 993.21
#2012-08-20| 996.21
#2012-08-21|1000.80
#2012-08-22| 987.87
#2012-08-23| 996.63
#2012-08-24| 991.86
#2012-08-27| 989.94
#2012-08-28| 981.22
#2012-08-29| 979.69
#2012-08-30| 977.98
#2012-08-31| 975.20
#2012-09-03| .
#2012-09-04| 960.29
#2012-09-05| 955.83
#2012-09-06| 955.22
#2012-09-07| 973.93
#2012-09-10| 976.12
#2012-09-11| 978.27
#2012-09-12| 990.81
#2012-09-13| 995.55
#2012-09-14| 989.96
#2012-09-17| 984.17
#2012-09-18| 989.98
#2012-09-19|1004.49
#2012-09-20|1003.97
#2012-09-21|1011.23
#2012-09-24|1016.04
#2012-09-25|1023.62
#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|1014.55
#2012-12-10|1010.79
#2012-12-11|1009.94
#2012-12-12|1005.92
#2012-12-13|1000.73
#2012-12-14| 998.95
#2012-12-17| 994.86
#2012-12-18| 996.78
#2012-12-19|1005.21
#2012-12-20|1011.72
#2012-12-21|1009.72
#2012-12-24|1007.11
#2012-12-25|1008.20
#2012-12-26|1009.96
#2012-12-27|1016.57
#2012-12-28|1022.19
#2012-12-31|1019.85
#2013-01-01|1019.85
#2013-01-02|1014.80
#2013-01-03|1018.83
#2013-01-04|1017.87
#2013-01-07|1019.17
#2013-01-08|1026.71
#2013-01-09|1036.16
#2013-01-10|1044.11
#2013-01-11|1049.50
#2013-01-14|1048.11
#2013-01-15|1054.55
#2013-01-16|1048.61
#2013-01-17|1033.94
#2013-01-18|1048.32
#2013-01-21|1045.59
#2013-01-22|1053.46
#2013-01-23|1050.39
#2013-01-24|1048.21
#2013-01-25|1060.08
#2013-01-28|1062.15
#2013-01-29|1061.25
#2013-01-30|1072.78
#2013-01-31|1074.77
#2013-02-01|1065.48
#2013-02-04|1068.37
#2013-02-05|1047.91
#2013-02-06|1078.31
#2013-02-07|1081.73
#2013-02-08|1076.55
#2013-02-11|1070.35
#2013-02-12|1094.45
#2013-02-13|1083.29
#2013-02-14|1092.98
#2013-02-15|1079.47
#2013-02-18|1094.59
#2013-02-19|1091.82
#2013-02-20|1102.20
#2013-02-21|1100.85
#2013-02-22|1099.58
#2013-02-25|1114.72
#2013-02-26|1119.93
#2013-02-27|1114.44
#2013-02-28|1130.05
#2013-03-01|1137.20
#2013-03-04|1153.26
#2013-03-05|1147.25
#2013-03-06|1162.36
#2013-03-07|1149.86
#2013-03-08|1136.81
#2013-03-11| .
#2013-03-12|1153.56
#2013-03-13|1152.76
#2013-03-14|1162.03
#2013-03-15|1183.98
#2013-03-18|1165.44
#2013-03-19|1178.89
#2013-03-20|1168.19
#2013-03-21|1184.00
#2013-03-22|1166.50
#2013-03-25|1173.99
#2013-03-26|1177.29
#2013-03-27|1186.71
#2013-03-28|1175.54
#2013-03-29| .
#2013-04-01|1144.75
#2013-04-02|1131.71
#2013-04-03|1152.26
#2013-04-04|1145.19
#2013-04-05|1159.18
#2013-04-08|1192.19
#2013-04-09|1192.97
#2013-04-10|1194.47
#2013-04-11|1194.58
#2013-04-12|1192.30
#2013-04-15|1186.59
#2013-04-16|1182.84
#2013-04-17|1198.35
#2013-04-18|1189.81
#2013-04-19|1190.87
#2013-04-22|1208.78
#2013-04-23|1207.03
#2013-04-24|1229.16
#2013-04-25|1232.99
#2013-04-26|1236.43
#2013-04-29|1233.87
#2013-04-30|1249.82
#2013-05-01|1252.85
#2013-05-02|1240.97
#2013-05-03|1235.11
#2013-05-06|1231.40
#2013-05-07|1268.41
#2013-05-08|1269.06
#2013-05-09|1259.03
#2013-05-10|1255.78
#2013-05-13|1259.51
#2013-05-14|1264.45
#2013-05-15|1252.35
#2013-05-16|1238.53
#2013-05-17|1236.54
#2013-05-20|1241.14
#2013-05-21|1229.08
#2013-05-22|1229.49
#2013-05-23|1173.58
#2013-05-24|1169.31
#2013-05-27|1151.20
#2013-05-28|1137.85
#2013-05-29|1165.55
#2013-05-30|1113.12
#2013-05-31|1118.78
#2013-06-03|1110.10
#2013-06-04|1120.28
#2013-06-05|1137.77
#2013-06-06|1109.37
#2013-06-07|1112.40
#2013-06-10|1141.49
#2013-06-11|1143.28
#2013-06-12|1164.62
#2013-06-13|1133.55
#2013-06-14|1146.86
#2013-06-17|1181.93
#2013-06-18|1170.36
#2013-06-19|1198.13
#2013-06-20|1147.88
#2013-06-21|1160.77
#2013-06-24|1152.44
#2013-06-25|1148.14
#2013-06-26|1133.90
#2013-06-27|1149.74
#2013-06-28|1175.11
#2013-07-01|1182.47
#2013-07-02|1183.12
#2013-07-03|1187.90
#2013-07-04|1168.24
#2013-07-05|1172.45
#2013-07-08|1153.10
#2013-07-09|1173.64
#2013-07-10|1184.03
#2013-07-11|1205.95
#2013-07-12|1208.80
#2013-07-15|1204.60
#2013-07-16|1210.43
#2013-07-17|1204.73
#2013-07-18|1204.95
#2013-07-19|1204.84
#2013-07-22|1218.75
#2013-07-23|1211.00
#2013-07-24|1200.81
#2013-07-25|1194.00
#2013-07-26|1191.94
#2013-07-29|1171.52
#2013-07-30|1196.38
#2013-07-31|1183.88
#2013-08-01|1192.36
#2013-08-02|1219.51
#2013-08-05|1212.55
#2013-08-06|1230.47
#2013-08-07|1219.90
#2013-08-08|1218.41
#2013-08-09|1224.40
#2013-08-12|1211.66
#2013-08-13|1213.26
#2013-08-14|1224.82
#2013-08-15|1207.59
#2013-08-16|1200.57
#2013-08-19|1212.74
#2013-08-20|1203.20
#2013-08-21|1191.56
#2013-08-22|1179.06
#2013-08-23|1188.20
#2013-08-26|1200.90
#2013-08-27|1201.75
#2013-08-28|1185.15
#2013-08-29|1174.00
#2013-08-30|1175.14
#2013-09-02|1172.86
#2013-09-03|1188.84
#2013-09-04|1196.21
#2013-09-05|1186.56
#2013-09-06|1184.92
#2013-09-09|1213.83
#2013-09-10|1230.91
#2013-09-11|1234.90
#2013-09-12|1231.31
#2013-09-13|1227.90
#2013-09-16|1236.53
#2013-09-17|1230.63
#2013-09-18|1239.82
#2013-09-19|1259.21
#2013-09-20|1257.04
#2013-09-23|1264.38
#2013-09-24|1261.86
#2013-09-25|1259.77
#2013-09-26|1275.57
#2013-09-27|1286.27
#2013-09-30|1271.40
#2013-10-01|1267.14
#2013-10-02|1253.96
#2013-10-03|1253.22
#2013-10-04|1255.55
#2013-10-07|1244.22
#2013-10-08|1241.73
#2013-10-09|1244.87
#2013-10-10|1253.99
#2013-10-11|1273.28
#2013-10-14|1275.95
#2013-10-15|1277.73
#2013-10-16|1275.92
#2013-10-17|1299.42
#2013-10-18|1294.48
#2013-10-21|1295.35
#2013-10-22|1298.64
#2013-10-23|1288.19
#2013-10-24|1291.61
#2013-10-25|1267.35
#2013-10-28|1281.19
#2013-10-29|1279.06
#2013-10-30|1285.66
#2013-10-31|1275.96
#2013-11-01|1253.76
#2013-11-04|1256.17
#2013-11-05|1262.71
#2013-11-06|1269.91
#2013-11-07|1251.46
#2013-11-08|1239.63
#2013-11-11|1249.08
#2013-11-12|1273.76
#2013-11-13|1271.82
#2013-11-14|1268.97
#2013-11-15|1272.57
#2013-11-18|1287.00
#2013-11-19|1285.51
#2013-11-20|1291.74
#2013-11-21|1292.51
#2013-11-22|1288.67
#2013-11-25|1289.53
#2013-11-26|1292.89
#2013-11-27|1284.39
#2013-11-28|1292.46
#2013-11-29|1284.88
#2013-12-02|1284.40
#2013-12-03|1295.63
#2013-12-04|1275.61
#2013-12-05|1265.89
#2013-12-06|1264.59
#2013-12-09|1282.08
#2013-12-10|1284.17
#2013-12-11|1285.44
#2013-12-12|1268.86
#2013-12-13|1272.46
#2013-12-16|1258.03
#2013-12-17|1273.06
#2013-12-18|1271.05
#2013-12-19|1270.38
#2013-12-20|1269.09
#2013-12-23|1271.29
#2013-12-24|1266.23
#2013-12-25|1263.48
#2013-12-26|1270.53
#2013-12-27|1278.82
#2013-12-30|1289.12
#2013-12-31|1290.58
#2014-01-01|1290.58
#2014-01-02|1289.67
#2014-01-03|1291.49
#2014-01-06|1279.01
#2014-01-07|1265.62
#2014-01-08|1288.39
#2014-01-09|1279.06
#2014-01-10|1285.65
#2014-01-13|1292.66
#2014-01-14|1261.70
#2014-01-15|1272.88
#2014-01-16|1264.73
#2014-01-17|1277.64
#2014-01-20|1273.19
#2014-01-21|1267.20
#2014-01-22|1280.16
#2014-01-23|1274.31
#2014-01-24|1268.67
#2014-01-27|1248.46
#2014-01-28|1237.66
#2014-01-29|1278.62
#2014-01-30|1262.60
#2014-01-31|1265.24
#2014-02-03|1244.97
#2014-02-04|1194.09
#2014-02-05|1205.03
#2014-02-06|1208.73
#2014-02-07|1215.73
#2014-02-10|1244.14
#2014-02-11|1241.44
#2014-02-12|1244.93
#2014-02-13|1229.78
#2014-02-14|1213.88
#2014-02-17|1227.02
#2014-02-18|1245.68
#2014-02-19|1242.32
#2014-02-20|1214.90
#2014-02-21|1244.89
#2014-02-24|1245.00
#2014-02-25|1268.01
#2014-02-26|1251.77
#2014-02-27|1246.04
#2014-02-28|1243.17
#2014-03-03|1231.58
#2014-03-04|1229.66
#2014-03-05|1241.07
#2014-03-06|1247.36
#2014-03-07|1256.99
#2014-03-10|1255.18
#2014-03-11|1256.43
#2014-03-12|1234.48
#2014-03-13|1238.29
#2014-03-14|1209.12
#2014-03-17|1193.40
#2014-03-18|1218.16
#2014-03-19|1214.73
#2014-03-20|1185.02
#2014-03-21|1188.05
#2014-03-24|1206.72
#2014-03-25|1205.50
#2014-03-26|1208.07
#2014-03-27|1223.41
#2014-03-28|1232.08
#2014-03-31|1240.74
#2014-04-01|1231.45
#2014-04-02|1227.18
#2014-04-03|1233.62
#2014-04-04|1239.00
#2014-04-07|1233.24
#2014-04-08|1230.90
#2014-04-09|1215.63
#2014-04-10|1223.77
#2014-04-11|1208.71
#2014-04-14|1200.55
#2014-04-15|1201.02
#2014-04-16|1220.73
#2014-04-17|1223.92
#2014-04-18|1235.92
#2014-04-21|1233.07
#2014-04-22|1222.97
#2014-04-23|1237.49
#2014-04-24|1235.40
#2014-04-25|1243.75
#2014-04-28|1232.42
#2014-04-29|1234.11
#2014-04-30|1236.54
#2014-05-01|1253.06
#2014-05-02|1249.46
#2014-05-05|1250.24
#2014-05-06|1256.82
#2014-05-07|1228.13
#2014-05-08|1229.64
#2014-05-09|1228.42
#2014-05-12|1227.33
#2014-05-13|1233.72
#2014-05-14|1240.10
#2014-05-15|1238.09
#2014-05-16|1235.13
#2014-05-19|1236.41
#2014-05-20|1244.18
#2014-05-21|1250.76
#2014-05-22|1262.57
#2014-05-23|1273.73
#2014-05-26|1283.44
#2014-05-27|1276.83
#2014-05-28|1275.33
#2014-05-29|1280.57
#2014-05-30|1275.74
#2014-06-02|1298.48
#2014-06-03|1299.79
#2014-06-04|1300.70
#2014-06-05|1298.66
#2014-06-06|1303.04
#2014-06-09|1311.75
#2014-06-10|1306.80
#2014-06-11|1319.19
#2014-06-12|1319.28
#2014-06-13|1317.61
#2014-06-16|1307.91
#2014-06-17|1311.70
#2014-06-18|1318.39
#2014-06-19|1333.56
#2014-06-20|1324.11
#2014-06-23|1324.76
#2014-06-24|1327.63
#2014-06-25|1323.57
#2014-06-26|1339.61
#2014-06-27|1329.25
#2014-06-30|1337.48
#2014-07-01|1346.33
#2014-07-02|1350.51
#2014-07-03|1341.23
#2014-07-04|1345.65
#2014-07-07|1344.67
#2014-07-08|1345.14
#2014-07-09|1339.11
#2014-07-10|1338.57
#2014-07-11|1330.17
#2014-07-14|1331.45
#2014-07-15|1335.98
#2014-07-16|1336.16
#2014-07-17|1336.99
#2014-07-18|1328.39
#2014-07-21|1330.01
#2014-07-22|1336.35
#2014-07-23|1338.07
#2014-07-24|1335.23
#2014-07-25|1346.21
#2014-07-28|1351.45
#2014-07-29|1355.21
#2014-07-30|1345.54
#2014-07-31|1338.99
#2014-08-01|1332.72
#2014-08-04|1337.29
#2014-08-05|1328.61
#2014-08-06|1322.19
#2014-08-07|1335.24
#2014-08-08|1313.14
#2014-08-11|1335.11
#2014-08-12|1342.17
#2014-08-13|1353.10
#2014-08-14|1359.37
#2014-08-15|1361.90
#2014-08-18|1369.69
#2014-08-19|1374.31
#2014-08-20|1370.94
#2014-08-21|1365.51
#2014-08-22|1358.25
#2014-08-25|1362.98
#2014-08-26|1354.78
#2014-08-27|1344.76
#2014-08-28|1336.46
#2014-08-29|1339.47
#2014-09-01|1332.30
#2014-09-02|1332.45
#2014-09-03|1323.75
#2014-09-04|1312.53
#2014-09-05|1312.67
#2014-09-08|1307.19
#2014-09-09|1291.26
#2014-09-10|1287.00
#2014-09-11|1297.94
#2014-09-12|1287.84
#2014-09-15|1286.82
#2014-09-16|1288.37
#2014-09-17|1283.23
#2014-09-18|1282.08
#2014-09-19|1287.68
#2014-09-22|1289.12
#2014-09-23|1289.65
#2014-09-24|1291.59
#2014-09-25|1310.97
#2014-09-26|1296.34
#2014-09-29|1301.27
#2014-09-30|1283.05
#2014-10-01|1274.99
#2014-10-02|1255.56
#2014-10-03|1250.04
#2014-10-06|1265.58
#2014-10-07|1265.70
#2014-10-08|1257.17
#2014-10-09|1247.01
#2014-10-10|1231.32
#2014-10-13|1235.96
#2014-10-14|1219.80
#2014-10-15|1226.99
#2014-10-16|1199.47
#2014-10-17|1172.92
#2014-10-20|1210.02
#2014-10-21|1201.56
#2014-10-22|1227.22
#2014-10-23|1215.39
#2014-10-24|1222.45
#2014-10-27|1235.22
#2014-10-28|1234.05
#2014-10-29|1244.11
#2014-10-30|1243.42
#2014-10-31|1254.15
#2014-11-03|1235.96
#2014-11-04|1262.41
#2014-11-05|1259.72
#2014-11-06|1239.74
#2014-11-07|1244.43
#2014-11-10|1247.31
#2014-11-11|1249.47
#2014-11-12|1262.57
#2014-11-13|1277.43
#2014-11-14|1273.67
#2014-11-17|1243.79
#2014-11-18|1268.73
#2014-11-19|1255.66
#2014-11-20|1257.26
#2014-11-21|1261.98
#2014-11-24|1253.38
#2014-11-25|1249.80
#2014-11-26|1257.58
#2014-11-27|1242.64
#2014-11-28|1254.62
#2014-12-01|1262.11
#2014-12-02|1258.25
#2014-12-03|1253.05
#2014-12-04|1265.82
#2014-12-05|1249.83
#2014-12-08|1267.29
#2014-12-09|1283.19
#2014-12-10|1266.10
#2014-12-11|1255.62
#2014-12-12|1264.93
#2014-12-15|1259.21
#2014-12-16|1256.34
#2014-12-17|1257.83
#2014-12-18|1285.64
#2014-12-19|1298.56
#2014-12-22|1296.67
#2014-12-23|1292.31
#2014-12-24|1308.72
#2014-12-25|1308.03
#2014-12-26|1308.71
#2014-12-29|1305.77
#2014-12-30|1302.53
#2014-12-31|1296.83
#2015-01-01|1296.83
#2015-01-02|1293.29
#2015-01-05|1292.27
#2015-01-06|1268.47
#2015-01-07|1258.14
#2015-01-08|1266.04
#2015-01-09|1270.52
#2015-01-12|1271.67
#2015-01-13|1265.56
#2015-01-14|1267.48
#2015-01-15|1296.34
#2015-01-16|1265.82
#2015-01-19|1274.56
#2015-01-20|1291.84
#2015-01-21|1289.85
#2015-01-22|1285.08
#2015-01-23|1289.66
#2015-01-26|1284.72
#2015-01-27|1310.99
#2015-01-28|1318.13
#2015-01-29|1309.06
#2015-01-30|1320.54
#2015-02-02|1308.08
#2015-02-03|1296.31
#2015-02-04|1312.44
#2015-02-05|1304.37
#2015-02-06|1285.05
#2015-02-09|1281.29
#2015-02-10|1280.58
#2015-02-11|1271.32
#2015-02-12|1314.93
#2015-02-13|1313.79
#2015-02-16|1324.10
#2015-02-17|1320.57
#2015-02-18|1339.37
#2015-02-19|1342.64
#2015-02-20|1361.31
#2015-02-23|1370.28
#2015-02-24|1371.82
#2015-02-25|1363.90
#2015-02-26|1373.70
#2015-02-27|1378.50
#2015-03-02|1382.50
#2015-03-03|1382.11
#2015-03-04|1371.29
#2015-03-05|1362.34
#2015-03-06|1359.25
#2015-03-09|1363.27
#2015-03-10|1353.22
#2015-03-11|1354.23
#2015-03-12|1366.30
#2015-03-13|1383.72
#2015-03-16|1393.61
#2015-03-17|1396.35
#2015-03-18|1413.89
#2015-03-19|1403.83
#2015-03-20|1412.48
#2015-03-23|1417.54
#2015-03-24|1403.54
#2015-03-25|1411.99
#2015-03-26|1392.62
#2015-03-27|1387.98
#2015-03-30|1389.50
#2015-03-31|1382.78
#2015-04-01|1379.73
#2015-04-02|1409.21
#2015-04-03|1427.74
#2015-04-06|1424.16
#2015-04-07|1420.34
#2015-04-08|1453.20
#2015-04-09|1458.93
#2015-04-10|1454.46
#2015-04-13|1455.13
#2015-04-14|1465.00
#2015-04-15|1458.71
#2015-04-16|1458.11
#2015-04-17|1443.27
#2015-04-20|1431.53
#2015-04-21|1442.30
#2015-04-22|1456.31
#2015-04-23|1459.52
#2015-04-24|1466.85
#2015-04-27|1460.15
#2015-04-28|1463.93
#2015-04-29|1463.32
#2015-04-30|1426.13
#2015-05-01|1418.87
#2015-05-04|1418.61
#2015-05-05|1418.80
#2015-05-06|1424.72
#2015-05-07|1415.59
#2015-05-08|1421.23
#2015-05-11|1434.57
#2015-05-12|1436.83
#2015-05-13|1442.92
#2015-05-14|1422.31
#2015-05-15|1484.14
#2015-05-18|1464.01
#2015-05-19|1473.05
#2015-05-20|1482.17
#2015-05-21|1487.62
#2015-05-22|1486.86
#2015-05-25|1494.99
#2015-05-26|1475.05
#2015-05-27|1463.20
#2015-05-28|1454.91
#2015-05-29|1452.75
#2015-06-01|1448.22
#2015-06-02|1451.43
#2015-06-03|1452.95
#2015-06-04|1451.44
#2015-06-05|1424.66
#2015-06-08|1403.75
#2015-06-09|1391.02
#2015-06-10|1413.32
#2015-06-11|1429.51
#2015-06-12|1433.74
#2015-06-15|1433.73
#2015-06-16|1425.23
#2015-06-17|1423.77
#2015-06-18|1424.02
#2015-06-19|1427.81
#2015-06-22|1435.92
#2015-06-23|1451.06
#2015-06-24|1451.68
#2015-06-25|1465.19
#2015-06-26|1450.72
#2015-06-29|1427.71
#2015-06-30|1446.44
#2015-07-01|1441.73
#2015-07-02|1468.79
#2015-07-03|1474.91
#2015-07-06|1446.19
#2015-07-07|1467.43
#2015-07-08|1432.91
#2015-07-09|1429.53
#2015-07-10|1432.15
#2015-07-13|1450.59
#2015-07-14|1467.75
#2015-07-15|1467.85
#2015-07-16|1478.96
#2015-07-17|1481.78
#2015-07-20|1479.79
#2015-07-21|1495.76
#2015-07-22|1469.09
#2015-07-23|1477.62
#2015-07-24|1481.40
#2015-07-27|1483.67
#2015-07-28|1471.90
#2015-07-29|1483.69
#2015-07-30|1487.87
#2015-07-31|1500.31
#2015-08-03|1506.70
#2015-08-04|1512.22
#2015-08-05|1509.44
#2015-08-06|1505.05
#2015-08-07|1495.15
#2015-08-10|1513.26
#2015-08-11|1508.19
#2015-08-12|1487.36
#2015-08-13|1488.13
#2015-08-14|1493.11
#2015-08-17|1493.54
#2015-08-18|1481.72
#2015-08-19|1468.54
#2015-08-20|1449.18
#2015-08-21|1411.54
#2015-08-24|1361.68
#2015-08-25|1299.54
#2015-08-26|1345.43
#2015-08-27|1348.94
#2015-08-28|1386.82
#2015-08-31|1382.02
#2015-09-01|1339.57
#2015-09-02|1325.43
#2015-09-03|1330.19
#2015-09-04|1309.97
#2015-09-07|1301.93
#2015-09-08|1293.94
#2015-09-09|1363.65
#2015-09-10|1344.16
#2015-09-11|1359.20
#2015-09-14|1351.62
#2015-09-15|1361.09
#2015-09-16|1359.84
#2015-09-17|1362.70
#2015-09-18|1351.95
#2015-09-21|1346.25
#2015-09-22|1349.88
#2015-09-23|1340.14
#2015-09-24|1332.92
#2015-09-25|1340.10
#2015-09-28|1354.08
#2015-09-29|1305.53
#2015-09-30|1336.68
#2015-10-01|1353.63
#2015-10-02|1354.91
#2015-10-05|1363.55
#2015-10-06|1377.36
#2015-10-07|1386.72
#2015-10-08|1366.98
#2015-10-09|1391.68
#2015-10-12|1400.97
#2015-10-13|1403.71
#2015-10-14|1399.51
#2015-10-15|1425.49
#2015-10-16|1418.15
#2015-10-19|1407.31
#2015-10-20|1398.56
#2015-10-21|1415.49
#2015-10-22|1396.33
#2015-10-23|1425.39
#2015-10-26|1437.00
#2015-10-27|1434.00
#2015-10-28|1432.73
#2015-10-29|1431.24
#2015-10-30|1446.17
#2015-11-02|1411.72
#2015-11-03|1413.02
#2015-11-04|1428.85
#2015-11-05|1436.42
#2015-11-06|1420.42
#2015-11-09|1434.04
#2015-11-10|1427.35
#2015-11-11|1421.47
#2015-11-12|1408.41
#2015-11-13|1409.08
#2015-11-16|1400.21
#2015-11-17|1408.52
#2015-11-18|1414.84
#2015-11-19|1446.13
#2015-11-20|1458.13
#2015-11-23|1454.43
#2015-11-24|1478.12
#2015-11-25|1473.66
#2015-11-26|1485.14
#2015-11-27|1477.68
#2015-11-30|1455.59
#2015-12-01|1477.88
#2015-12-02|1475.56
#2015-12-03|1473.37
#2015-12-04|1450.87
#2015-12-07|1464.65
#2015-12-08|1447.62
#2015-12-09|1450.94
#2015-12-10|1441.44
#2015-12-11|1460.17
#2015-12-14|1448.24
#2015-12-15|1427.46
#2015-12-16|1444.19
#2015-12-17|1454.15
#2015-12-18|1457.53
#2015-12-21|1456.41
#2015-12-22|1459.82
#2015-12-23|1458.71
#2015-12-24|1452.66
#2015-12-25|1449.12
#2015-12-28|1447.77
#2015-12-29|1456.37
#2015-12-30|1461.88
#2015-12-31|1463.89
#2016-01-01|1463.89
#2016-01-04|1435.66
#2016-01-05|1435.95
#2016-01-06|1431.00
#2016-01-07|1408.64
#2016-01-08|1405.10
#2016-01-11|1401.53
#2016-01-12|1364.68
#2016-01-13|1396.08
#2016-01-14|1366.92
#2016-01-15|1376.75
#2016-01-18|1360.44
#2016-01-19|1356.24
#2016-01-20|1317.46
#2016-01-21|1276.29
#2016-01-22|1327.14
#2016-01-25|1342.15
#2016-01-26|1328.37
#2016-01-27|1363.71
#2016-01-28|1365.85
#2016-01-29|1384.72
#2016-02-01|1398.75
#2016-02-02|1409.81
#2016-02-03|1399.66
#2016-02-04|1401.47
#2016-02-05|1396.18
#2016-02-08|1424.78
#2016-02-09|1368.12
#2016-02-10|1337.52
#2016-02-11|1351.28
#2016-02-12|1285.46
#2016-02-15|1345.26
#2016-02-16|1338.18
#2016-02-17|1315.02
#2016-02-18|1350.89
#2016-02-19|1353.56
#2016-02-22|1366.91
#2016-02-23|1363.54
#2016-02-24|1357.75
#2016-02-25|1356.49
#2016-02-26|1340.01
#2016-02-29|1340.12
#2016-03-01|1345.46
#2016-03-02|1380.26
#2016-03-03|1391.47
#2016-03-04|1399.12
#2016-03-07|1386.13
#2016-03-08|1377.50
#2016-03-09|1378.06
#2016-03-10|1392.86
#2016-03-11|1389.01
#2016-03-14|1411.97
#2016-03-15|1405.48
#2016-03-16|1391.42
#2016-03-17|1418.96
#2016-03-18|1401.87
#2016-03-21|1399.47
#2016-03-22|1422.74
#2016-03-23|1412.20
#2016-03-24|1422.06
#2016-03-25|1414.13
#2016-03-28|1422.35
#2016-03-29|1430.69
#2016-03-30|1436.22
#2016-03-31|1427.17
#2016-04-01|1386.65
#2016-04-04|1403.70
#2016-04-05|1374.77
#2016-04-06|1376.78
#2016-04-07|1409.17
#2016-04-08|1414.63
#2016-04-11|1417.74
#2016-04-12|1414.14
#2016-04-13|1433.09
#2016-04-14|1468.77
#2016-04-15|1464.55
#2016-04-18|1430.10
#2016-04-19|1469.07
#2016-04-20|1468.84
#2016-04-21|1497.35
#2016-04-22|1485.97
#2016-04-25|1479.10
#2016-04-26|1464.34
#2016-04-27|1476.54
#2016-04-28|1468.72
#2016-04-29|1484.40
#2016-05-02|1458.66
#2016-05-03|1462.62
#2016-05-04|1448.83
#2016-05-05|1443.14
#2016-05-06|1453.59
#2016-05-09|1452.03
#2016-05-10|1469.39
#2016-05-11|1479.56
#2016-05-12|1460.82
#2016-05-13|1457.50
#2016-05-16|1470.01
#2016-05-17|1486.36
#2016-05-18|1462.12
#2016-05-19|1453.05
#2016-05-20|1462.19
#2016-05-23|1464.15
#2016-05-24|1450.59
#2016-05-25|1458.06
#2016-05-26|1456.56
#2016-05-27|1460.24
#2016-05-30|1461.16
#2016-05-31|1469.83
#2016-06-01|1475.83
#2016-06-02|1474.84
#2016-06-03|1511.09
#2016-06-06|1496.76
#2016-06-07|1503.74
#2016-06-08|1513.43
#2016-06-09|1501.36
#2016-06-10|1479.68
#2016-06-13|1443.18
#2016-06-14|1436.17
#2016-06-15|1438.57
#2016-06-16|1428.12
#2016-06-17|1432.39
#2016-06-20|1470.04
#2016-06-21|1490.17
#2016-06-22|1478.43
#2016-06-23|1481.86
#2016-06-24|1412.39
#2016-06-27|1454.68
#2016-06-28|1454.22
#2016-06-29|1485.82
#2016-06-30|1492.70
#2016-07-01|1500.15
#2016-07-04|1511.60
#2016-07-05|1519.84
#2016-07-06|1502.46
#2016-07-07|1494.05
#2016-07-08|1483.52
#2016-07-11|1503.81
#2016-07-12|1508.51
#2016-07-13|1514.78
#2016-07-14|1533.18
#2016-07-15|1512.94
#2016-07-18|1503.82
#2016-07-19|1524.00
#2016-07-20|1526.92
#2016-07-21|1518.42
#2016-07-22|1503.86
#2016-07-25|1506.63
#2016-07-26|1510.98
#2016-07-27|1487.44
#2016-07-28|1475.21
#2016-07-29|1505.57
#2016-08-01|1515.06
#2016-08-02|1512.84
#2016-08-03|1485.42
#2016-08-04|1482.47
#2016-08-05|1473.07
#2016-08-08|1464.92
#2016-08-09|1488.04
#2016-08-10|1498.18
#2016-08-11|1493.40
#2016-08-12|1511.85
#2016-08-15|1518.35
#2016-08-16|1499.15
#2016-08-17|1512.52
#2016-08-18|1491.18
#2016-08-19|1479.50
#2016-08-22|1482.87
#2016-08-23|1492.82
#2016-08-24|1484.53
#2016-08-25|1489.36
#2016-08-26|1470.89
#2016-08-29|1465.74
#2016-08-30|1460.48
#2016-08-31|1481.32
#2016-09-01|1485.81
#2016-09-02|1479.60
#2016-09-05|1507.39
#2016-09-06|1534.44
#2016-09-07|1538.75
#2016-09-08|1520.02
#2016-09-09|1502.50
#2016-09-12|1493.51
#2016-09-13|1489.76
#2016-09-14|1475.82
#2016-09-15|1468.95
#2016-09-16|1476.10
#2016-09-19|1484.18
#2016-09-20|1490.07
#2016-09-21|1536.47
#2016-09-22|1539.32
#2016-09-23|1531.28
#2016-09-26|1527.61
#2016-09-27|1546.37
#2016-09-28|1540.65
#2016-09-29|1538.24
#2016-09-30|1522.67
#2016-10-03|1532.84
#2016-10-04|1521.81
#2016-10-05|1513.65
#2016-10-06|1513.21
#2016-10-07|1510.14
#2016-10-10|1504.12
#2016-10-11|1505.22
#2016-10-12|1491.24
#2016-10-13|1504.02
#2016-10-14|1496.73
#2016-10-17|1496.38
#2016-10-18|1501.26
#2016-10-19|1510.27
#2016-10-20|1516.83
#2016-10-21|1508.08
#2016-10-24|1508.61
#2016-10-25|1508.14
#2016-10-26|1515.28
#2016-10-27|1499.93
#2016-10-28|1498.09
#2016-10-31|1501.31
#2016-11-01|1513.86
#2016-11-02|1509.94
#2016-11-03|1510.71
#2016-11-04|1495.97
#2016-11-07|1487.13
#2016-11-08|1486.74
#2016-11-09|1432.32
#2016-11-10|1474.27
#2016-11-11|1458.53
#2016-11-14|1456.09
#2016-11-15|1424.06
#2016-11-16|1430.78
#2016-11-17|1436.65
#2016-11-18|1420.91
#2016-11-21|1428.76
#2016-11-22|1427.89
#2016-11-23|1408.60
#2016-11-24|1402.66
#2016-11-25|1409.01
#2016-11-28|1422.19
#2016-11-29|1412.47
#2016-11-30|1414.71
#2016-12-01|1418.55
#2016-12-02|1418.74
#2016-12-05|1394.84
#2016-12-06|1404.75
#2016-12-07|1415.16
#2016-12-08|1407.98
#2016-12-09|1406.35
#2016-12-12|1420.05
#2016-12-13|1443.76
#2016-12-14|1446.20
#2016-12-15|1403.56
#2016-12-16|1417.90
#2016-12-19|1435.91
#2016-12-20|1425.81
#2016-12-21|1428.39
#2016-12-22|1425.97
#2016-12-23|1428.86
#2016-12-26|1437.04
#2016-12-27|1432.98
#2016-12-28|1438.36
#2016-12-29|1440.42
#2016-12-30|1438.73
#2017-01-02|1437.98
#2017-01-03|1423.90
#2017-01-04|1454.49
#2017-01-05|1489.77
#2017-01-06|1492.27
#2017-01-09|1490.12
#2017-01-10|1501.57
#2017-01-11|1488.61
#2017-01-12|1503.13
#2017-01-13|1503.14
#2017-01-16|1494.15
#2017-01-17|1489.66
#2017-01-18|1474.29
#2017-01-19|1459.99
#2017-01-20|1462.91
#2017-01-23|1473.09
#2017-01-24|1463.69
#2017-01-25|1461.21
#2017-01-26|1466.44
#2017-01-27|1470.97
#2017-01-30|1476.21
#2017-01-31|1477.73
#2017-02-01|1473.53
#2017-02-02|1463.87
#2017-02-03|1466.79
#2017-02-06|1468.95
#2017-02-07|1462.91
#2017-02-08|1478.33
#2017-02-09|1455.99
#2017-02-10|1472.77
#2017-02-13|1477.08
#2017-02-14|1463.97
#2017-02-15|1489.43
#2017-02-16|1502.95
#2017-02-17|1509.33
#2017-02-20|1509.63
#2017-02-21|1518.09
#2017-02-22|1534.49
#2017-02-23|1542.81
#2017-02-24|1545.21
#2017-02-27|1545.49
#2017-02-28|1550.71
#2017-03-01|1536.31
#2017-03-02|1531.26
#2017-03-03|1523.74
#2017-03-06|1523.25
#2017-03-07|1523.25
#2017-03-08|1514.22
#2017-03-09|1513.36
#2017-03-10|1532.41
#2017-03-13|1531.24
#2017-03-14|1523.47
#2017-03-15|1520.50
#2017-03-16|1542.01
#2017-03-17|1534.35
#2017-03-20|1537.87
#2017-03-21|1550.96
#2017-03-22|1533.78
#2017-03-23|1530.47
#2017-03-24|1547.05
#2017-03-27|1533.86
#2017-03-28|1558.25
#2017-03-29|1556.90
#2017-03-30|1539.52
#2017-03-31|1529.53
#2017-04-03|1544.71
#2017-04-04|1545.67
#2017-04-05|1542.68
#2017-04-06|1526.03
#2017-04-07|1537.57
#2017-04-10|1544.14
#2017-04-11|1556.56
#2017-04-12|1545.44
#2017-04-13|1538.92
#2017-04-14|1526.53
#2017-04-17|1554.89
#2017-04-18|1555.17
#2017-04-19|1552.28
#2017-04-20|1546.16
#2017-04-21|1552.14
#2017-04-24|1564.18
#2017-04-25|1558.35
#2017-04-26|1563.05
#2017-04-27|1562.21
#2017-04-28|1553.02
#2017-05-01|1554.24
#2017-05-02|1559.59
#2017-05-03|1557.90
#2017-05-04|1553.89
#2017-05-05|1554.40
#2017-05-08|1583.18
#2017-05-09|1565.34
#2017-05-10|1563.58
#2017-05-11|1554.87
#2017-05-12|1556.97
#2017-05-15|1556.64
#2017-05-16|1564.39
#2017-05-17|1570.31
#2017-05-18|1554.64
#2017-05-19|1546.16
#2017-05-22|1555.40
#2017-05-23|1547.76
#2017-05-24|1542.04
#2017-05-25|1547.66
#2017-05-26|1543.46
#2017-05-29|1540.10
#2017-05-30|1548.28
#2017-05-31|1532.29
#2017-06-01|1549.58
#2017-06-02|1576.51
#2017-06-05|1573.47
#2017-06-06|1574.05
#2017-06-07|1571.97
#2017-06-08|1543.06
#2017-06-09|1521.89
#2017-06-12|1526.15
#2017-06-13|1523.61
#2017-06-14|1540.14
#2017-06-15|1522.75
#2017-06-16|1525.37
#2017-06-19|1531.68
#2017-06-20|1534.97
#2017-06-21|1526.88
#2017-06-22|1528.05
#2017-06-23|1536.31
#2017-06-26|1533.72
#2017-06-27|1523.58
#2017-06-28|1521.33
#2017-06-29|1536.38
#2017-06-30|1524.41
#2017-07-03|1505.95
#2017-07-04|1497.33
#2017-07-05|1498.63
#2017-07-06|1497.49
#2017-07-07|1473.97
#2017-07-10|1467.64
#2017-07-11|1477.96
#2017-07-12|1492.74
#2017-07-13|1496.36
#2017-07-14|1517.05
#2017-07-17|1514.08
#2017-07-18|1514.32
#2017-07-19|1534.89
#2017-07-20|1539.48
#2017-07-21|1540.45
#2017-07-24|1545.18
#2017-07-25|1535.02
#2017-07-26|1530.60
#2017-07-27|1543.42
#2017-07-28|1550.34
#2017-07-31|1556.43
#2017-08-01|1575.58
#2017-08-02|1572.18
#2017-08-03|1578.99
#2017-08-04|1577.29
#2017-08-07|1584.20
#2017-08-08|1578.02
#2017-08-09|1565.79
#2017-08-10|1565.25
#2017-08-11|1565.24
#2017-08-14|1552.42
#2017-08-15|1553.23
#2017-08-16|1554.04
#2017-08-17|1560.25
#2017-08-18|1563.69
#2017-08-21|1556.08
#2017-08-22|1546.01
#2017-08-23|1554.79
#2017-08-24|1537.44
#2017-08-25|1543.55
#2017-08-28|1554.93
#2017-08-29|1549.62
#2017-08-30|1534.41
#2017-08-31|1544.46
#2017-09-01|1547.60
#2017-09-04|1531.25
#2017-09-05|1528.84
#2017-09-06|1520.26
#2017-09-07|1532.71
#2017-09-08|1543.17
#2017-09-11|1545.88
#2017-09-12|1546.92
#2017-09-13|1549.66
#2017-09-14|1546.26
#2017-09-15|1537.29
#2017-09-18|1530.57
#2017-09-19|1536.69
#2017-09-20|1544.77
#2017-09-21|1546.77
#2017-09-22|1544.08
#2017-09-25|1544.66
#2017-09-26|1544.33
#2017-09-27|1543.43
#2017-09-28|1551.95
#2017-09-29|1550.24
#2017-10-02|1546.06
#2017-10-03|1554.09
#2017-10-04|1554.15
#2017-10-05|1567.00
#2017-10-06|1558.49
#2017-10-09|1561.66
#2017-10-10|1570.42
#2017-10-11|1575.05
#2017-10-12|1586.21
#2017-10-13|1598.38
#2017-10-16|1598.01
#2017-10-17|1583.00
#2017-10-18|1581.84
#2017-10-19|1587.59
#2017-10-20|1577.45
#2017-10-23|1574.46
#2017-10-24|1573.67
#2017-10-25|1555.27
#2017-10-26|1551.81
#2017-10-27|1565.37
#2017-10-30|1573.92
#2017-10-31|1578.42
#2017-11-01|1577.03
#2017-11-02|1588.10
#2017-11-03|1583.04
#2017-11-06|1583.77
#2017-11-07|1609.53
#2017-11-08|1622.04
#2017-11-09|1607.31
#2017-11-10|1592.66
#2017-11-13|1576.89
#2017-11-14|1565.61
#2017-11-15|1556.39
#2017-11-16|1577.98
#2017-11-17|1579.89
#2017-11-20|1578.75
#2017-11-21|1577.74
#2017-11-22|1592.98
#2017-11-23|1599.29
#2017-11-24|1602.12
#2017-11-27|1604.95
#2017-11-28|1599.73
#2017-11-29|1612.40
#2017-11-30|1627.53
#2017-12-01|1626.75
#2017-12-04|1617.86
#2017-12-05|1628.95
#2017-12-06|1609.76
#2017-12-07|1626.71
#2017-12-08|1617.84
#2017-12-11|1617.19
#2017-12-12|1610.14
#2017-12-13|1615.63
#2017-12-14|1625.79
#2017-12-15|1622.95
#2017-12-18|1636.31
#2017-12-19|1621.31
#2017-12-20|1611.77
#2017-12-21|1613.24
#2017-12-22|1621.98
#2017-12-25|1621.24
#2017-12-26|1625.49
#2017-12-27|1627.34
#2017-12-28|1631.00
#2017-12-29|1633.03
#2018-01-01|1633.03
#2018-01-02|1643.29
#2018-01-03|1637.53
#2018-01-04|1662.10
#2018-01-05|1660.58
#2018-01-08|1662.91
#2018-01-09|1664.64
#2018-01-10|1681.75
#2018-01-11|1680.28
#2018-01-12|1667.51
#2018-01-15|1680.82
#2018-01-16|1684.92
#2018-01-17|1678.72
#2018-01-18|1664.57
#2018-01-19|1676.32
#2018-01-22|1674.57
#2018-01-23|1689.85
#2018-01-24|1701.96
#2018-01-25|1711.79
#2018-01-26|1715.85
#2018-01-29|1718.73
#2018-01-30|1692.42
#2018-01-31|1680.91
#2018-02-01|1697.28
#2018-02-02|1683.09
#2018-02-05|1669.18
#2018-02-06|1612.67
#2018-02-07|1623.48
#2018-02-08|1643.18
#2018-02-09|1612.52
#2018-02-12|1615.73
#2018-02-13|1622.44
#2018-02-14|1632.80
#2018-02-15|1655.71
#2018-02-16|1674.32
#2018-02-19|1699.47
#2018-02-20|1689.42
#2018-02-21|1676.63
#2018-02-22|1687.05
#2018-02-23|1683.78
#2018-02-26|1688.80
#2018-02-27|1677.96
#2018-02-28|1675.38
#2018-03-01|1650.73
#2018-03-02|1636.23
#2018-03-05|1623.04
#2018-03-06|1644.42
#2018-03-07|1652.81
#2018-03-08|1658.99
#2018-03-09|1648.43
#2018-03-12|1667.97
#2018-03-13|1683.56
#2018-03-14|1677.23
#2018-03-15|1686.55
#2018-03-16|1681.70
#2018-03-19|1664.37
#2018-03-20|1651.98
#2018-03-21|1651.28
#2018-03-22|1677.92
#2018-03-23|1623.22
#2018-03-26|1627.26
#2018-03-27|1660.77
#2018-03-28|1653.89
#2018-03-29|1669.26
#2018-03-30|1678.09
#2018-04-02|1673.74
#2018-04-03|1671.16
#2018-04-04|1675.01
#2018-04-05|1675.75
#2018-04-06|1684.07
#2018-04-09|1684.37
#2018-04-10|1684.08
#2018-04-11|1651.77
#2018-04-12|1657.76
#2018-04-13|1646.58
#2018-04-16|1664.06
#2018-04-17|1677.79
#2018-04-18|1703.27
#2018-04-19|1700.77
#2018-04-20|1697.91
#2018-04-23|1683.12
#2018-04-24|1676.34
#2018-04-25|1667.79
#2018-04-26|1661.76
#2018-04-27|1674.55
#2018-04-30|1670.46
#2018-05-01|1665.84
#2018-05-02|1664.20
#2018-05-03|1676.41
#2018-05-04|1673.38
#2018-05-07|1675.35
#2018-05-08|1687.09
#2018-05-09|1674.71
#2018-05-10|1670.51
#2018-05-11|1700.54
#2018-05-14|1713.96
#2018-05-15|1698.71
#2018-05-16|1705.66
#2018-05-17|1700.50
#2018-05-18|1708.21
#2018-05-21|1697.71
#2018-05-22|1700.43
#2018-05-23|1719.48
#2018-05-24|1726.09
#2018-05-25|1722.43
#2018-05-28|1721.47
#2018-05-29|1724.30
#2018-05-30|1707.46
#2018-05-31|1704.84
#2018-06-01|1691.78
#2018-06-04|1711.33
#2018-06-05|1704.52
#2018-06-06|1710.97
#2018-06-07|1705.82
#2018-06-08|1714.44
#2018-06-11|1723.98
#2018-06-12|1729.42
#2018-06-13|1742.53
#2018-06-14|1729.33
#2018-06-15|1732.11
#2018-06-18|1730.01
#2018-06-19|1704.59
#2018-06-20|1716.62
#2018-06-21|1719.24
#2018-06-22|1728.44
#2018-06-25|1727.72
#2018-06-26|1716.70
#2018-06-27|1712.09
#2018-06-28|1705.34
#2018-06-29|1708.54
#2018-07-02|1662.81
#2018-07-03|1652.33
#2018-07-04|1654.65
#2018-07-05|1641.07
#2018-07-06|1648.54
#2018-07-09|1668.77
#2018-07-10|1656.81
#2018-07-11|1633.90
#2018-07-12|1621.77
#2018-07-13|1638.76
#2018-07-16|1637.28
#2018-07-17|1634.99
#2018-07-18|1628.65
#2018-07-19|1625.45
#2018-07-20|1616.95
#2018-07-23|1614.27
#2018-07-24|1615.12
#2018-07-25|1615.47
#2018-07-26|1627.86
#2018-07-27|1638.51
#2018-07-30|1633.67
#2018-07-31|1614.98
#2018-08-01|1622.58
#2018-08-02|1619.88
#2018-08-03|1609.54
#2018-08-06|1611.68
#2018-08-07|1647.46
#2018-08-08|1646.02
#2018-08-09|1646.87
#2018-08-10|1648.80
#2018-08-13|1629.81
#2018-08-14|1660.42
#2018-08-15|1660.42
#2018-08-16|1656.25
#2018-08-17|1668.83
#2018-08-20|1663.83
#2018-08-21|1657.34
#2018-08-22|1671.75
#2018-08-23|1671.06
#2018-08-24|1691.07
#2018-08-27|1707.01
#2018-08-28|1695.21
#2018-08-29|1694.21
#2018-08-30|1708.40
#2018-08-31|1722.38
#2018-09-03|1724.76
#2018-09-04|1717.23
#2018-09-05|1705.35
#2018-09-06|1708.35
#2018-09-07|1698.55
#2018-09-10|1700.19
#2018-09-11|1701.85
#2018-09-12|1711.59
#2018-09-13|1714.57
#2018-09-14|1714.71
#2018-09-17|1715.00
#2018-09-18|1732.80
#2018-09-19|1748.75
#2018-09-20|1747.22
#2018-09-21|1748.76
#2018-09-24|1747.35
#2018-09-25|1757.06
#2018-09-26|1772.61
#2018-09-27|1757.81
#2018-09-28|1766.43
#2018-10-01|1759.66
#2018-10-02|1770.44
#2018-10-03|1770.50
#2018-10-04|1751.96
#2018-10-05|1752.59
#2018-10-08|1754.93
#2018-10-09|1733.25
#2018-10-10|1748.93
#2018-10-11|1698.97
#2018-10-12|1697.33
#2018-10-15|1691.04
#2018-10-16|1681.62
#2018-10-17|1714.02
#2018-10-18|1706.45
#2018-10-19|1706.73
#2018-10-22|1713.01
#2018-10-23|1686.12
#2018-10-24|1675.01
#2018-10-25|1619.63
#2018-10-26|1592.65
#2018-10-29|1558.97
#2018-10-30|1568.04
#2018-10-31|1588.29
#2018-11-01|1576.41
#2018-11-02|1596.03
#2018-11-05|1587.63
#2018-11-06|1604.12
#2018-11-07|1600.92
#2018-11-08|1620.54
#2018-11-09|1612.98
#2018-11-12|1590.96
#2018-11-13|1549.28
#2018-11-14|1548.30
#2018-11-15|1571.72
#2018-11-16|1561.14
#2018-11-19|1571.95
#2018-11-20|1554.27
#2018-11-21|1528.46
#2018-11-22|1547.48
#2018-11-23|1547.98
#2018-11-26|1549.89
#2018-11-27|1561.87
#2018-11-28|1572.82
#2018-11-29|1589.78
#2018-11-30|1594.42
#2018-12-03|1604.10
#2018-12-04|1586.65
#2018-12-05|1571.69
#2018-12-06|1548.12
#2018-12-07|1566.50
#2018-12-10|1527.13
#2018-12-11|1511.43
#2018-12-12|1547.43
#2018-12-13|1558.87
#2018-12-14|1533.96
#2018-12-17|1527.13
#2018-12-18|1484.71
#2018-12-19|1487.97
#2018-12-20|1454.81
#2018-12-21|1448.17
#2018-12-24|1453.42
#2018-12-25|1387.34
#2018-12-26|1410.38
#2018-12-27|1469.70
#2018-12-28|1468.99
#2018-12-31|1477.34
#2019-01-01|1477.34
#2019-01-02|1478.78
#2019-01-03|1496.75
#2019-01-04|1470.27
#2019-01-07|1532.11
#2019-01-08|1530.67
#2019-01-09|1551.63
#2019-01-10|1541.38
#2019-01-11|1535.76
#2019-01-14|1534.93
#2019-01-15|1554.33
#2019-01-16|1550.91
#2019-01-17|1561.08
#2019-01-18|1564.49
#2019-01-21|1550.66
#2019-01-22|1540.35
#2019-01-23|1532.59
#2019-01-24|1541.64
#2019-01-25|1545.65
#2019-01-28|1532.99
#2019-01-29|1538.76
#2019-01-30|1537.65
#2019-01-31|1564.40
#2019-02-01|1564.40
#2019-02-04|1573.55
#2019-02-05|1575.78
#2019-02-06|1567.08
#2019-02-07|1545.86
#2019-02-08|1540.63
#2019-02-11|1533.53
#2019-02-12|1543.35
#2019-02-13|1560.75
#2019-02-14|1568.77
#2019-02-15|1543.68
#2019-02-18|1566.73
#2019-02-19|1577.32
#2019-02-20|1583.87
#2019-02-21|1600.09
#2019-02-22|1593.14
#2019-02-25|1599.31
#2019-02-26|1591.85
#2019-02-27|1583.40
#2019-02-28|1573.02
#2019-03-01|1567.23
#2019-03-04|1583.14
#2019-03-05|1565.56
#2019-03-06|1571.59
#2019-03-07|1559.27
#2019-03-08|1535.82
#2019-03-11|1536.64
#2019-03-12|1550.60
#2019-03-13|1550.41
#2019-03-14|1543.33
#2019-03-15|1560.48
#2019-03-18|1562.82
#2019-03-19|1557.64
#2019-03-20|1565.59
#2019-03-21|1572.37
#2019-03-22|1590.44
#2019-03-25|1548.15
#2019-03-26|1591.41
#2019-03-27|1606.28
#2019-03-28|1582.43
#2019-03-29|1591.40
#2019-04-01|1596.67
#2019-04-02|1573.71
#2019-04-03|1583.36
#2019-04-04|1574.15
#2019-04-05|1579.91
#2019-04-08|1584.96
#2019-04-09|1587.32
#2019-04-10|1578.61
#2019-04-11|1572.07
#2019-04-12|1566.97
#2019-04-15|1584.83
#2019-04-16|1581.30
#2019-04-17|1576.81
#2019-04-18|1557.06
#2019-04-19|1559.94
#2019-04-22|1562.11
#2019-04-23|1573.56
#2019-04-24|1584.36
#2019-04-25|1592.18
#2019-04-26|1600.65
#2019-04-29|1597.92
#2019-04-30|1603.42
#2019-05-01|1606.01
#2019-05-02|1602.52
#2019-05-03|1605.80
#2019-05-06|1607.79
#2019-05-07|1607.57
#2019-05-08|1592.97
#2019-05-09|1577.50
#2019-05-10|1581.21
#2019-05-13|1574.33
#2019-05-14|1552.96
#2019-05-15|1560.07
#2019-05-16|1553.29
#2019-05-17|1576.92
#2019-05-20|1576.68
#2019-05-21|1551.33
#2019-05-22|1538.65
#2019-05-23|1548.51
#2019-05-24|1542.67
#2019-05-27|1539.97
#2019-05-28|1554.97
#2019-05-29|1533.39
#2019-05-30|1508.41
#2019-05-31|1513.32
#2019-06-03|1504.67
#2019-06-04|1493.07
#2019-06-05|1529.30
#2019-06-06|1526.99
#2019-06-07|1542.05
#2019-06-10|1553.15
#2019-06-11|1559.69
#2019-06-12|1566.58
#2019-06-13|1554.58
#2019-06-14|1555.52
#2019-06-17|1542.60
#2019-06-18|1534.79
#2019-06-19|1556.79
#2019-06-20|1582.80
#2019-06-21|1553.78
#2019-06-24|1553.09
#2019-06-25|1552.09
#2019-06-26|1532.61
#2019-06-27|1538.09
#2019-06-28|1535.61
#2019-07-01|1554.97
#2019-07-02|1572.69
#2019-07-03|1575.14
#2019-07-04|1590.81
#2019-07-05|1578.58
#2019-07-08|1556.74
#2019-07-09|1554.28
#2019-07-10|1557.39
#2019-07-11|1569.99
#2019-07-12|1553.23
#2019-07-15|1547.30
#2019-07-16|1533.70
#2019-07-17|1524.81
#2019-07-18|1490.84
#2019-07-19|1519.00
#2019-07-22|1498.71
#2019-07-23|1506.18
#2019-07-24|1509.42
#2019-07-25|1507.38
#2019-07-26|1523.68
#2019-07-29|1520.01
#2019-07-30|1523.54
#2019-07-31|1509.18
#2019-08-01|1514.95
#2019-08-02|1508.71
#2019-08-05|1485.49
#2019-08-06|1479.12
#2019-08-07|1486.45
#2019-08-08|1504.25
#2019-08-09|1523.40
#2019-08-12|1526.41
#2019-08-13|1499.69
#2019-08-14|1518.36
#2019-08-15|1492.43
#2019-08-16|1489.79
#2019-08-19|1501.38
#2019-08-20|1523.27
#2019-08-21|1521.73
#2019-08-22|1517.69
#2019-08-23|1524.52
#2019-08-26|1495.62
#2019-08-27|1511.91
#2019-08-28|1506.77
#2019-08-29|1497.33
#2019-08-30|1515.35
#2019-09-02|1500.82
#2019-09-03|1511.55
#2019-09-04|1505.09
#2019-09-05|1525.90
#2019-09-06|1521.74
#2019-09-09|1535.25
#2019-09-10|1522.90
#2019-09-11|1536.22
#2019-09-12|1551.60
#2019-09-13|1563.15
#2019-09-16|1564.26
#2019-09-17|1579.19
#2019-09-18|1573.12
#2019-09-19|1591.43
#2019-09-20|1595.64
#2019-09-23|1600.56
#2019-09-24|1609.99
#2019-09-25|1609.43
#2019-09-26|1599.88
#2019-09-27|1579.39
#2019-09-30|1580.00
#2019-10-01|1599.10
#2019-10-02|1587.00
#2019-10-03|1569.50
#2019-10-04|1582.76
#2019-10-07|1594.21
#2019-10-08|1596.66
#2019-10-09|1575.84
#2019-10-10|1558.08
#2019-10-11|1556.56
#2019-10-14|1562.32
#2019-10-15|1570.07
#2019-10-16|1589.04
#2019-10-17|1581.51
#2019-10-18|1582.75
#2019-10-21|1589.20
#2019-10-22|1588.58
#2019-10-23|1596.31
#2019-10-24|1599.90
#2019-10-25|1600.04
#2019-10-28|1600.59
#2019-10-29|1602.29
#2019-10-30|1609.79
#2019-10-31|1603.47
#2019-11-01|1602.38
#2019-11-04|1599.99
#2019-11-05|1610.99
#2019-11-06|1612.43
#2019-11-07|1612.37
#2019-11-08|1624.48
#2019-11-11|1633.88
#2019-11-12|1649.26
#2019-11-13|1634.40
#2019-11-14|1634.70
#2019-11-15|1657.48
#2019-11-18|1658.63
#2019-11-19|1668.85
#2019-11-20|1679.02
#2019-11-21|1671.38
#2019-11-22|1664.32
#2019-11-25|1679.98
#2019-11-26|1670.15
#2019-11-27|1663.73
#2019-11-28|1659.12
#2019-11-29|1651.30
#2019-12-02|1673.86
#2019-12-03|1669.19
#2019-12-04|1667.10
#2019-12-05|1676.01
#2019-12-06|1675.35
#2019-12-09|1676.86
#2019-12-10|1680.58
#2019-12-11|1680.14
#2019-12-12|1673.86
#2019-12-13|1686.50
#2019-12-16|1693.20
#2019-12-17|1700.55
#2019-12-18|1689.68
#2019-12-19|1686.72
#2019-12-20|1686.74
#2019-12-23|1691.55
#2019-12-24|1696.57
#2019-12-25|1690.24
#2019-12-26|1700.43
#2019-12-27|1703.38
#2019-12-30|1704.35
#2019-12-31|1709.39
#2020-01-01|1709.39
#2020-01-02|1713.81
#2020-01-03|1713.96
#2020-01-06|1677.02
#2020-01-07|1709.54
#2020-01-08|1680.91
#2020-01-09|1700.49
#2020-01-10|1703.32
#2020-01-13|1702.99
#2020-01-14|1700.39
#2020-01-15|1676.34
#2020-01-16|1672.76
#2020-01-17|1671.44
#2020-01-20|1676.52
#2020-01-21|1666.95
#2020-01-22|1686.44
#2020-01-23|1679.22
#2020-01-24|1668.59
#2020-01-27|1650.57
#2020-01-28|1627.58
#2020-01-29|1642.02
#2020-01-30|1634.51
#2020-01-31|1655.58
#2020-02-03|1636.82
#2020-02-04|1642.44
#2020-02-05|1644.51
#2020-02-06|1665.07
#2020-02-07|1661.92
#2020-02-10|1654.14
#2020-02-11|1653.49
#2020-02-12|1646.71
#2020-02-13|1644.01
#2020-02-14|1626.48
#2020-02-17|1607.59
#2020-02-18|1583.58
#2020-02-19|1562.23
#2020-02-20|1542.55
#2020-02-21|1534.54
#2020-02-24|1540.96
#2020-02-25|1487.21
#2020-02-26|1470.88
#2020-02-27|1442.08
#2020-02-28|1410.64
#2020-03-02|1448.22
#2020-03-03|1429.22
#2020-03-04|1439.75
#2020-03-05|1453.79
#2020-03-06|1429.61
#2020-03-09|1376.36
#2020-03-10|1391.81
#2020-03-11|1343.49
#2020-03-12|1268.10
#2020-03-13|1196.17
#2020-03-16|1185.25
#2020-03-17|1201.48
#2020-03-18|1171.24
#2020-03-19|1164.35
#2020-03-20|1158.24
#2020-03-23|1162.80
#2020-03-24|1196.60
#2020-03-25|1279.94
#2020-03-26|1272.24
#2020-03-27|1341.54
#2020-03-30|1340.25
#2020-03-31|1326.19
#2020-04-01|1299.97
#2020-04-02|1266.09
#2020-04-03|1256.53
#2020-04-06|1291.13
#2020-04-07|1322.87
#2020-04-08|1359.83
#2020-04-09|1356.81
#2020-04-10|1356.49
#2020-04-13|1351.81
#2020-04-14|1390.05
#2020-04-15|1382.43
#2020-04-16|1385.13
#2020-04-17|1419.04
#2020-04-20|1410.81
#2020-04-21|1368.22
#2020-04-22|1359.18
#2020-04-23|1391.54
#2020-04-24|1390.29
#2020-04-27|1405.14
#2020-04-28|1428.68
#2020-04-29|1434.70
#2020-04-30|1445.83
#2020-05-01|1417.89
#2020-05-04|1413.17
#2020-05-05|1418.46
#2020-05-06|1429.26
#2020-05-07|1435.20
#2020-05-08|1451.70
#2020-05-11|1439.35
#2020-05-12|1428.97
#2020-05-13|1423.90
#2020-05-14|1394.80
#2020-05-15|1405.77
#2020-05-18|1452.80
#2020-05-19|1466.08
#2020-05-20|1497.68
#2020-05-21|1481.99
#2020-05-22|1466.41
#2020-05-25|1505.55
#2020-05-26|1534.48
#2020-05-27|1531.17
#2020-05-28|1574.93
#2020-05-29|1569.91
#2020-06-01|1574.07
#2020-06-02|1585.28
#2020-06-03|1593.69
#2020-06-04|1594.18
#2020-06-05|1574.83
#2020-06-08|1613.24
#2020-06-09|1621.13
#2020-06-10|1633.94
#2020-06-11|1605.00
#2020-06-12|1572.13
#2020-06-15|1518.72
#2020-06-16|1587.77
#2020-06-17|1575.66
#2020-06-18|1579.08
#2020-06-19|1571.06
#2020-06-22|1579.06
#2020-06-23|1601.57
#2020-06-24|1591.87
#2020-06-25|1560.35
#2020-06-26|1576.46
#2020-06-29|1535.31
#2020-06-30|1557.98
#2020-07-01|1538.76
#2020-07-02|1543.06
#2020-07-03|1566.00
#2020-07-06|1591.20
#2020-07-07|1606.76
#2020-07-08|1591.67
#2020-07-09|1582.92
#2020-07-10|1577.32
#2020-07-13|1605.28
#2020-07-14|1584.14
#2020-07-15|1623.51
#2020-07-16|1596.18
#2020-07-17|1589.09
#2020-07-20|1593.50
#2020-07-21|1613.73
#2020-07-22|1615.99
#2020-07-23|1618.20
#2020-07-24|1631.56
#2020-07-27|1631.30
#2020-07-28|1632.27
#2020-07-29|1617.15
#2020-07-30|1635.86
#2020-07-31|1585.66
#2020-08-03|1620.54
#2020-08-04|1663.27
#2020-08-05|1686.51
#2020-08-06|1687.78
#2020-08-07|1669.06
#2020-08-10|1672.30
#2020-08-11|1687.69
#2020-08-12|1690.26
#2020-08-13|1716.68
#2020-08-14|1736.83
#2020-08-17|1730.95
#2020-08-18|1760.11
#2020-08-19|1767.27
#2020-08-20|1745.25
#2020-08-21|1771.41
#2020-08-24|1773.39
#2020-08-25|1776.63
#2020-08-26|1791.47
#2020-08-27|1775.01
#2020-08-28|1757.10
#2020-08-31|1760.70
#2020-09-01|1775.86
#2020-09-02|1798.82
#2020-09-03|1815.05
#2020-09-04|1781.30
#2020-09-07|1776.47
#2020-09-08|1805.12
#2020-09-09|1775.93
#2020-09-10|1780.57
#2020-09-11|1790.64
#2020-09-14|1805.63
#2020-09-15|1822.03
#2020-09-16|1869.99
#2020-09-17|1862.15
#2020-09-18|1893.06
#2020-09-21|1883.99
#2020-09-22|1869.13
#2020-09-23|1840.21
#2020-09-24|1791.68
#2020-09-25|1794.49
#2020-09-28|1847.43
#2020-09-29|1850.09
#2020-09-30|1810.76
#2020-10-01|1810.20
#2020-10-02|1800.74
#2020-10-05|1826.29
#2020-10-06|1836.77
#2020-10-07|1829.46
#2020-10-08|1840.54
#2020-10-09|1839.37
#2020-10-12|1839.99
#2020-10-13|1846.15
#2020-10-14|1854.30
#2020-10-15|1831.03
#2020-10-16|1805.94
#2020-10-19|1833.43
#2020-10-20|1803.68
#2020-10-21|1821.11
#2020-10-22|1796.96
#2020-10-23|1812.40
#2020-10-26|1795.90
#2020-10-27|1788.97
#2020-10-28|1778.53
#2020-10-29|1759.61
#2020-10-30|1725.43
#2020-11-02|1752.73
#2020-11-03|1758.77
#2020-11-04|1775.83
#2020-11-05|1809.67
#2020-11-06|1812.38
#2020-11-09|1805.29
#2020-11-10|1862.70
#2020-11-11|1896.82
#2020-11-12|1864.05
#2020-11-13|1821.68
#2020-11-16|1868.98
#2020-11-17|1896.05
#2020-11-18|1889.20
#2020-11-19|1877.44
#2020-11-20|1898.40
#2020-11-23|1889.84
#2020-11-24|1929.49
#2020-11-25|1920.59
#2020-11-26|1940.37
#2020-11-27|1950.30
#2020-11-30|1901.92
#2020-12-01|1920.46
#2020-12-02|1932.50
#2020-12-03|1957.12
#2020-12-04|1936.05
#2020-12-07|1918.15
#2020-12-08|1912.56
#2020-12-09|1913.81
#2020-12-10|1902.19
#2020-12-11|1915.62
#2020-12-14|1927.35
#2020-12-15|1922.99
#2020-12-16|1930.53
#2020-12-17|1915.10
#2020-12-18|1913.04
#2020-12-21|1898.73
#2020-12-22|1873.03
#2020-12-23|1866.58
#2020-12-24|1878.72
#2020-12-25|1898.26
#2020-12-28|1892.28
#2020-12-29|1921.22
#2020-12-30|1910.57
#2020-12-31|1910.18
#2021-01-01|1910.18
#2021-01-04|1890.55
#2021-01-05|1893.17
#2021-01-06|1900.35
#2021-01-07|1903.73
#2021-01-08|1925.37
#2021-01-11|1909.58
#2021-01-12|1919.21
#2021-01-13|1913.00
#2021-01-14|1947.87
#2021-01-15|1923.69
#2021-01-18|1899.29
#2021-01-19|1909.25
#2021-01-20|1924.93
#2021-01-21|1951.56
#2021-01-22|1935.36
#2021-01-25|1942.74
#2021-01-26|1935.75
#2021-01-27|1948.41
#2021-01-28|1962.09
#2021-01-29|1939.54
#2021-02-01|1952.68
#2021-02-02|1977.57
#2021-02-03|2012.30
#2021-02-04|1995.96
#2021-02-05|2060.00
#2021-02-08|2081.68
#2021-02-09|2077.38
#2021-02-10|2098.91
#2021-02-11|2099.16
#2021-02-12|2113.75
#2021-02-15|2118.75
#2021-02-16|2094.47
#2021-02-17|2090.97
#2021-02-18|2078.66
#2021-02-19|2066.71
#2021-02-22|2097.46
#2021-02-23|2101.00
#2021-02-24|2066.12
#2021-02-25|2107.49
#2021-02-26|2031.06
#2021-03-01|2084.31
#2021-03-02|2061.24
#2021-03-03|2087.09
#2021-03-04|2072.99
#2021-03-05|2075.10
#2021-03-08|2071.32
#2021-03-09|2104.99
#2021-03-10|2097.38
#2021-03-11|2120.26
#2021-03-12|2121.71
#2021-03-15|2133.18
#2021-03-16|2144.53
#2021-03-17|2146.73
#2021-03-18|2170.02
#2021-03-19|2170.55
#2021-03-22|2156.59
#2021-03-23|2125.87
#2021-03-24|2074.58
#2021-03-25|2090.61
#2021-03-26|2114.82
#2021-03-29|2106.72
#2021-03-30|2092.81
#2021-03-31|2066.83
#2021-04-01|2064.86
#2021-04-02|2073.14
#2021-04-05|2084.69
#2021-04-06|2088.94
#2021-04-07|2114.38
#2021-04-08|2108.60
#2021-04-09|2105.85
#2021-04-12|2104.45
#2021-04-13|2118.23
#2021-04-14|2112.09
#2021-04-15|2120.39
#2021-04-16|2129.99
#2021-04-19|2131.88
#2021-04-20|2085.86
#2021-04-21|2046.99
#2021-04-22|2069.39
#2021-04-23|2061.08
#2021-04-26|2069.95
#2021-04-27|2052.24
#2021-04-28|2038.82
#2021-04-29|2042.04
#2021-04-30|2048.07
#2021-05-03|2048.51
#2021-05-04|2045.27
#2021-05-05|2043.63
#2021-05-06|2046.61
#2021-05-07|2050.04
#2021-05-10|2067.91
#2021-05-11|2031.18
#2021-05-12|2002.80
#2021-05-13|1951.34
#2021-05-14|1969.84
#2021-05-17|1973.37
#2021-05-18|2008.28
#2021-05-19|1987.20
#2021-05-20|2007.35
#2021-05-21|2020.94
#2021-05-24|2033.26
#2021-05-25|2046.88
#2021-05-26|2060.82
#2021-05-27|2040.28
#2021-05-28|2077.46
#2021-05-31|2075.86
#2021-06-01|2075.85
#2021-06-02|2091.06
#2021-06-03|2080.55
#2021-06-04|2074.97
#2021-06-07|2091.60
#2021-06-08|2094.81
#2021-06-09|2084.04
#2021-06-10|2087.07
#2021-06-11|2088.87
#2021-06-14|2080.20
#2021-06-15|2098.78
#2021-06-16|2098.58
#2021-06-17|2071.54
#2021-06-18|2058.97
#2021-06-21|2012.08
#2021-06-22|2050.46
#2021-06-23|2050.96
#2021-06-24|2050.98
#2021-06-25|2059.70
#2021-06-28|2053.52
#2021-06-29|2045.14
#2021-06-30|2045.22
#2021-07-01|2033.43
#2021-07-02|2056.24
#2021-07-05|2066.95
#2021-07-06|2073.05
#2021-07-07|2051.15
#2021-07-08|2034.99
#2021-07-09|2021.17
#2021-07-12|2050.38
#2021-07-13|2064.68
#2021-07-14|2092.29
#2021-07-15|2087.13
#2021-07-16|2083.85
#2021-07-19|2057.27
#2021-07-20|2009.64
#2021-07-21|2026.26
#2021-07-22|2035.56
#2021-07-23|2033.66
#2021-07-26|2051.98
#2021-07-27|2074.35
#2021-07-28|2047.34
#2021-07-29|2054.42
#2021-07-30|2011.24
#2021-08-02|2067.31
#2021-08-03|2068.84
#2021-08-04|2068.04
#2021-08-05|2065.75
#2021-08-06|2067.29
#2021-08-09|2067.23
#2021-08-10|2055.17
#2021-08-11|2064.68
#2021-08-12|2087.63
#2021-08-13|2077.65
#2021-08-16|2059.41
#2021-08-17|2028.43
#2021-08-18|2034.24
#2021-08-19|2007.96
#2021-08-20|1981.74
#2021-08-23|2025.78
#2021-08-24|2061.01
#2021-08-25|2058.16
#2021-08-26|2069.68
#2021-08-27|2058.93
#2021-08-30|2077.29
#2021-08-31|2068.97
#2021-09-01|2093.99
#2021-09-02|2095.04
#2021-09-03|2124.01
#2021-09-06|2148.60
#2021-09-07|2158.14
#2021-09-08|2164.57
#2021-09-09|2165.84
#2021-09-10|2191.01
#2021-09-13|2189.96
#2021-09-14|2221.70
#2021-09-15|2193.26
#2021-09-16|2185.00
#2021-09-17|2189.80
#2021-09-20|2195.98
#2021-09-21|2174.35
#2021-09-22|2160.30
#2021-09-23|2149.15
#2021-09-24|2190.13
#2021-09-27|2189.84
#2021-09-28|2192.79
#2021-09-29|2157.45
#2021-09-30|2193.21
#2021-10-01|2158.53
#2021-10-04|2173.55
#2021-10-05|2143.94
#2021-10-06|2129.42
#2021-10-07|2138.49
#2021-10-08|2155.46
#2021-10-11|2140.42
#2021-10-12|2096.31
#2021-10-13|2116.45
#2021-10-14|2136.64
#2021-10-15|2182.41
#2021-10-18|2182.36
#2021-10-19|2198.11
#2021-10-20|2203.03
#2021-10-21|2201.10
#2021-10-22|2186.55
#2021-10-25|2168.26
#2021-10-26|2184.92
#2021-10-27|2200.57
#2021-10-28|2189.11
#2021-10-29|2184.29
#2021-11-01|2222.19
#2021-11-02|2216.85
#2021-11-03|2199.97
#2021-11-04|2247.26
#2021-11-05|2278.43
#2021-11-08|2304.63
#2021-11-09|2301.49
#2021-11-10|2272.02
#2021-11-11|2273.14
#2021-11-12|2294.72
#2021-11-15|2282.73
#2021-11-16|2267.87
#2021-11-17|2236.20
#2021-11-18|2231.29
#2021-11-19|2213.96
#2021-11-22|2188.40
#2021-11-23|2178.14
#2021-11-24|2146.62
#2021-11-25|2145.77
#2021-11-26|2107.01
#2021-11-29|2064.63
#2021-11-30|2033.19
#2021-12-01|2037.90
#2021-12-02|1997.28
#2021-12-03|2064.59
#2021-12-06|2052.21
#2021-12-07|2105.25
#2021-12-08|2125.55
#2021-12-09|2132.75
#2021-12-10|2099.15
#2021-12-13|2079.58
#2021-12-14|2068.51
#2021-12-15|2077.68
#2021-12-16|2103.76
#2021-12-17|2061.11
#2021-12-20|2030.22
#2021-12-21|2044.63
#2021-12-22|2065.80
#2021-12-23|2073.65
#2021-12-24|2081.50
#2021-12-27|2063.78
#2021-12-28|2109.36
#2021-12-29|2087.13
#2021-12-30|2074.92
#2021-12-31|2076.31
#2022-01-03|2077.33
#2022-01-04|2064.00
#2022-01-05|2044.26
#2022-01-06|1980.53
#2022-01-07|1987.48
#2022-01-10|1989.47
#2022-01-11|1976.47
#2022-01-12|2021.98
#2022-01-13|2007.89
#2022-01-14|1986.22
#2022-01-17|1988.14
#2022-01-18|1979.37
#2022-01-19|1944.26
#2022-01-20|1999.74
#2022-01-21|2007.14
#2022-01-24|1976.84
#2022-01-25|1917.18
#2022-01-26|1888.08
#2022-01-27|1807.54
#2022-01-28|1851.90
#2022-01-31|1871.00
#2022-02-01|1886.84
#2022-02-02|1935.06
#2022-02-03|1930.75
#2022-02-04|1974.64
#2022-02-07|1969.99
#2022-02-08|1994.89
#2022-02-09|2010.26
#2022-02-10|1992.17
#2022-02-11|1987.68
#2022-02-14|1977.07
#2022-02-15|1988.04
#2022-02-16|2053.10
#2022-02-17|2043.82
#2022-02-18|2037.07
#2022-02-21|2042.52
#2022-02-22|2015.84
#2022-02-23|2022.73
#2022-02-24|1999.88
#2022-02-25|2014.88
#2022-02-28|2043.50
#2022-03-01|2061.67
#2022-03-02|2035.50
#2022-03-03|2014.45
#2022-03-04|2001.64
#2022-03-07|1937.01
#2022-03-08|1887.78
#2022-03-09|1887.32
#2022-03-10|1953.85
#2022-03-11|1938.32
#2022-03-14|1934.32
#2022-03-15|1948.12
#2022-03-16|1988.51
#2022-03-17|2029.23
#2022-03-18|2024.01
#2022-03-21|2014.94
#2022-03-22|2014.28
#2022-03-23|2042.29
#2022-03-24|2029.16
#2022-03-25|2024.42
#2022-03-28|1996.85
#2022-03-29|2010.61
#2022-03-30|2032.26
#2022-03-31|2030.45
#2022-04-01|2012.61
#2022-04-04|2019.85
#2022-04-05|2020.33
#2022-04-06|1988.23
#2022-04-07|1954.36
#2022-04-08|1934.80
#2022-04-11|1912.95
#2022-04-12|1895.79
#2022-04-13|1939.25
#2022-04-14|1949.18
#2022-04-15|1955.99
#2022-04-18|1912.81
#2022-04-19|1890.30
#2022-04-20|1902.45
#2022-04-21|1889.85
#2022-04-22|1869.63
#2022-04-25|1851.47
#2022-04-26|1870.33
#2022-04-27|1843.52
#2022-04-28|1828.00
#2022-04-29|1846.50
#2022-05-02|1850.48
#2022-05-03|1859.85
#2022-05-04|1854.16
#2022-05-05|1850.76
#2022-05-06|1840.99
#2022-05-09|1801.23
#2022-05-10|1785.64
#2022-05-11|1779.57
#2022-05-12|1752.40
#2022-05-13|1744.14
#2022-05-16|1764.59
#2022-05-17|1749.90
#2022-05-18|1765.00
#2022-05-19|1746.48
#2022-05-20|1766.01
#2022-05-23|1787.48
#2022-05-24|1765.78
#2022-05-25|1736.21
#2022-05-26|1736.19
#2022-05-27|1758.97
#2022-05-30|1801.95
#2022-05-31|1787.40
#2022-06-01|1796.13
#2022-06-02|1771.29
#2022-06-03|1771.62
#2022-06-06|1755.34
#2022-06-07|1723.48
#2022-06-08|1733.90
#2022-06-09|1738.52
#2022-06-10|1720.73
#2022-06-13|1661.61
#2022-06-14|1623.05
#2022-06-15|1579.38
#2022-06-16|1610.24
#2022-06-17|1576.90
#2022-06-20|1570.85
#2022-06-21|1581.79
#2022-06-22|1554.23
#2022-06-23|1546.65
#2022-06-24|1570.77
#2022-06-27|1589.47
#2022-06-28|1586.72
#2022-06-29|1575.51
#2022-06-30|1562.87
#2022-07-01|1559.38
#2022-07-04|1585.85
#2022-07-05|1599.40
#2022-07-06|1580.70
#2022-07-07|1596.41
#2022-07-08|1602.44
#2022-07-11|1613.33
#2022-07-12|1586.45
#2022-07-13|1616.98
#2022-07-14|1595.20
#2022-07-15|1587.52
#2022-07-18|1598.31
#2022-07-19|1603.56
#2022-07-20|1647.16
#2022-07-21|1670.09
#2022-07-22|1695.14
#2022-07-25|1697.40
#2022-07-26|1692.64
#2022-07-27|1662.65
#2022-07-28|1699.64
#2022-07-29|1708.33
#2022-08-01|1722.00
#2022-08-02|1695.47
#2022-08-03|1675.61
#2022-08-04|1698.63
#2022-08-05|1688.79
#2022-08-08|1680.89
#2022-08-09|1692.65
#2022-08-10|1701.86
#2022-08-11|1710.38
#2022-08-12|1720.72
#2022-08-15|1724.03
#2022-08-16|1713.97
#2022-08-17|1710.82
#2022-08-18|1704.20
#2022-08-19|1674.34
#2022-08-22|1652.27
#2022-08-23|1639.48
#2022-08-24|1642.08
#2022-08-25|1660.20
#2022-08-26|1650.17
#2022-08-29|1574.69
#2022-08-30|1600.68
#2022-08-31|1610.08
#2022-09-01|1574.74
#2022-09-02|1569.23
#2022-09-05|1559.75
#2022-09-06|1527.44
#2022-09-07|1491.31
#2022-09-08|1509.85
#2022-09-09|1533.42
#2022-09-12|1539.78
#2022-09-13|1534.93
#2022-09-14|1507.87
#2022-09-15|1484.63
#2022-09-16|1496.17
#2022-09-19|1489.76
#2022-09-20|1498.06
#2022-09-21|1483.35
#2022-09-22|1473.37
#2022-09-23|1456.07
#2022-09-26|1408.34
#2022-09-27|1416.47
#2022-09-28|1392.04
#2022-09-29|1417.99
#2022-09-30|1414.85
#2022-10-03|1415.29
#2022-10-04|1453.94
#2022-10-05|1439.84
#2022-10-06|1450.51
#2022-10-07|1428.72
#2022-10-10|1423.45
#2022-10-11|1387.20
#2022-10-12|1390.81
#2022-10-13|1362.22
#2022-10-14|1406.82
#2022-10-17|1395.88
#2022-10-18|1419.64
#2022-10-19|1419.52
#2022-10-20|1407.87
#2022-10-21|1406.65
#2022-10-24|1422.08
#2022-10-25|1445.44
#2022-10-26|1468.77
#2022-10-27|1469.99
#2022-10-28|1444.74
#2022-10-31|1439.84
#2022-11-01|1447.73
#2022-11-02|1454.47
#2022-11-03|1438.18
#2022-11-04|1408.52
#2022-11-07|1421.61
#2022-11-08|1446.04
#2022-11-09|1433.43
#2022-11-10|1458.28
#2022-11-11|1531.71
#2022-11-14|1518.66
#2022-11-15|1516.19
#2022-11-16|1534.57
#2022-11-17|1536.48
#2022-11-18|1539.05
#2022-11-21|1508.46
#2022-11-22|1516.04
#2022-11-23|1545.22
#2022-11-24|1591.34
#2022-11-25|1575.45
#2022-11-28|1561.65
#2022-11-29|1582.65
#2022-11-30|1561.75
#2022-12-01|1598.90
#2022-12-02|1588.93
#2022-12-05|1576.94
#2022-12-06|1564.86
#2022-12-07|1569.62
#2022-12-08|1564.12
#2022-12-09|1593.71
#2022-12-12|1589.73
#2022-12-13|1608.80
#2022-12-14|1630.53
#2022-12-15|1592.09
#2022-12-16|1582.62
#2022-12-19|1580.35
#2022-12-20|1598.87
#2022-12-21|1596.14
#2022-12-22|1623.98
#2022-12-23|1601.13
#2022-12-26|1600.36
#2022-12-27|1607.36
#2022-12-28|1592.63
#2022-12-29|1607.01
#2022-12-30|1625.77
#2023-01-02|1619.22
#2023-01-03|1630.25
#2023-01-04|1593.00
#2023-01-05|1572.28
#2023-01-06|1582.44
#2023-01-09|1603.88
#2023-01-10|1589.01
#2023-01-11|1603.06
#2023-01-12|1622.64
#2023-01-13|1618.07
#2023-01-16|1599.68
#2023-01-17|1602.07
#2023-01-18|1627.57
#2023-01-19|1636.22
#2023-01-20|1633.17
#2023-01-23|1641.94
#2023-01-24|1658.39
#2023-01-25|1671.84
#2023-01-26|1675.67
#2023-01-27|1679.95
#2023-01-30|1664.51
#2023-01-31|1668.93
#2023-02-01|1667.64
#2023-02-02|1667.81
#2023-02-03|1652.99
#2023-02-06|1624.91
#2023-02-07|1639.51
#2023-02-08|1652.18
#2023-02-09|1669.55
#2023-02-10|1669.56
#2023-02-13|1641.74
#2023-02-14|1661.27
#2023-02-15|1630.44
#2023-02-16|1655.12
#2023-02-17|1652.51
#2023-02-20|1656.10
#2023-02-21|1666.22
#2023-02-22|1657.82
#2023-02-23|1663.05
#2023-02-24|1647.16
#2023-02-27|1640.33
#2023-02-28|1653.92
#2023-03-01|1655.34
#2023-03-02|1651.15
#2023-03-03|1669.52
#2023-03-06|1683.04
#2023-03-07|1701.30
#2023-03-08|1713.31
#2023-03-09|1730.02
#2023-03-10|1736.94
#2023-03-13|1713.98
#2023-03-14|1659.23
#2023-03-15|1681.24
#2023-03-16|1661.36
#2023-03-17|1696.55
#2023-03-20|1669.66
#2023-03-21|1667.80
#2023-03-22|1676.99
#2023-03-23|1713.43
#2023-03-24|1722.28
#2023-03-27|1692.06
#2023-03-28|1696.47
#2023-03-29|1715.34
#2023-03-30|1708.51
#2023-03-31|1724.58
#2023-04-03|1733.04
#2023-04-04|1749.06
#2023-04-05|1736.63
#2023-04-06|1731.30
#2023-04-07|1736.61
#2023-04-10|1725.84
#2023-04-11|1732.22
#2023-04-12|1753.37
#2023-04-13|1785.69
#2023-04-14|1795.13
#2023-04-17|1781.85
#2023-04-18|1798.76
#2023-04-19|1783.85
#2023-04-20|1782.46
#2023-04-21|1770.76
#2023-04-24|1785.00
#2023-04-25|1785.40
#2023-04-26|1797.07
#2023-04-27|1784.53
#2023-04-28|1791.32
#2023-05-01|1782.59
#2023-05-02|1808.75
#2023-05-03|1828.52
#2023-05-04|1842.29
#2023-05-05|1832.84
#2023-05-08|1817.71
#2023-05-09|1824.53
#2023-05-10|1822.58
#2023-05-11|1827.31
#2023-05-12|1827.11
#2023-05-15|1831.36
#2023-05-16|1825.83
#2023-05-17|1841.26
#2023-05-18|1829.73
#2023-05-19|1843.16
#2023-05-22|1832.21
#2023-05-23|1832.64
#2023-05-24|1798.17
#2023-05-25|1773.65
#2023-05-26|1761.05
#2023-05-29|1769.91
#2023-05-30|1789.90
#2023-05-31|1778.35
#2023-06-01|1794.40
#2023-06-02|1818.59
#2023-06-05|1826.75
#2023-06-06|1832.59
#2023-06-07|1818.56
#2023-06-08|1808.32
#2023-06-09|1842.01
#2023-06-12|1855.45
#2023-06-13|1871.33
#2023-06-14|1881.27
#2023-06-15|1878.17
#2023-06-16|1867.88
#2023-06-19|1863.83
#2023-06-20|1878.93
#2023-06-21|1854.78
#2023-06-22|1854.80
#2023-06-23|1821.99
#2023-06-26|1804.95
#2023-06-27|1797.87
#2023-06-28|1815.21
#2023-06-29|1798.48
#2023-06-30|1803.56
#2023-07-03|1829.91
#2023-07-04|1837.67
#2023-07-05|1820.56
#2023-07-06|1792.57
#2023-07-07|1804.18
#2023-07-10|1800.59
#2023-07-11|1831.96
#2023-07-12|1850.60
#2023-07-13|1871.33
#2023-07-14|1870.27
#2023-07-17|1866.00
#2023-07-18|1880.23
#2023-07-19|1878.52
#2023-07-20|1868.81
#2023-07-21|1833.93
#2023-07-24|1835.02
#2023-07-25|1860.33
#2023-07-26|1838.47
#2023-07-27|1851.01
#2023-07-28|1860.48
#2023-07-31|1870.76
#2023-08-01|1853.76
#2023-08-02|1827.37
#2023-08-03|1801.33
#2023-08-04|1819.20
#2023-08-07|1838.76
#2023-08-08|1829.20
#2023-08-09|1818.59
#2023-08-10|1806.05
#2023-08-11|1802.12
#2023-08-14|1760.68
#2023-08-15|1738.68
#2023-08-16|1696.33
#2023-08-17|1691.11
#2023-08-18|1671.72
#2023-08-21|1662.94
#2023-08-22|1666.68
#2023-08-23|1683.38
#2023-08-24|1678.89
#2023-08-25|1675.77
#2023-08-28|1697.07
#2023-08-29|1714.31
#2023-08-30|1717.62
#2023-08-31|1728.46
#2023-09-01|1731.33
#2023-09-04|1734.04
#2023-09-05|1724.07
#2023-09-06|1731.16
#2023-09-07|1717.42
#2023-09-08|1704.32
#2023-09-11|1716.22
#2023-09-12|1720.03
#2023-09-13|1711.03
#2023-09-14|1729.18
#2023-09-15|1731.85
#2023-09-18|1729.99
#2023-09-19|1711.93
#2023-09-20|1696.07
#2023-09-21|1663.20
#2023-09-22|1670.41
#2023-09-25|1676.82
#2023-09-26|1662.86
#2023-09-27|1661.52
#2023-09-28|1643.61
#2023-09-29|1641.96
#2023-10-02|1628.27
#2023-10-03|1609.51
#2023-10-04|1563.44
#2023-10-05|1598.33
#2023-10-06|1600.48
#2023-10-09|1606.95
#2023-10-10|1613.25
#2023-10-11|1611.53
#2023-10-12|1642.02
#2023-10-13|1622.24
#2023-10-16|1593.22
#2023-10-17|1597.75
#2023-10-18|1597.71
#2023-10-19|1578.29
#2023-10-20|1570.18
#2023-10-23|1558.14
#2023-10-24|1582.87
#2023-10-25|1573.24
#2023-10-26|1524.41
#2023-10-27|1552.44
#2023-10-30|1557.21
#2023-10-31|1558.54
#2023-11-01|1591.95
#2023-11-02|1623.22
#2023-11-03|1632.21
#2023-11-06|1661.85
#2023-11-07|1632.21
#2023-11-08|1622.60
#2023-11-09|1624.28
#2023-11-10|1612.51
#2023-11-13|1581.41
#2023-11-14|1562.35
#2023-11-15|1562.69
#2023-11-16|1555.72
#2023-11-17|1549.83
#2023-11-20|1559.98
#2023-11-21|1579.00
#2023-11-22|1568.24
#2023-11-23|1579.73
#2023-11-24|1592.26
#2023-11-27|1582.93
#2023-11-28|1593.88
#2023-11-29|1599.88
#2023-11-30|1601.29
#2023-12-01|1598.34
#2023-12-04|1596.27
#2023-12-05|1598.01
#2023-12-06|1636.99
#2023-12-07|1644.37
#2023-12-08|1641.36
#2023-12-11|1643.72
#2023-12-12|1642.50
#2023-12-13|1661.45
#2023-12-14|1665.35
#2023-12-15|1652.42
#2023-12-18|1633.17
#2023-12-19|1649.17
#2023-12-20|1661.08
#2023-12-21|1655.29
#2023-12-22|1648.63
#2023-12-25|1646.50
#2023-12-26|1640.47
#2023-12-27|1660.31
#2023-12-28|1678.54
#2023-12-29|1682.73
#2024-01-01|1682.73
#2024-01-02|1674.81
#2024-01-03|1655.76
#2024-01-04|1672.28
#2024-01-05|1668.40
#2024-01-08|1669.48
#2024-01-09|1698.90
#2024-01-10|1696.41
#2024-01-11|1706.46
#2024-01-12|1710.38
#2024-01-15|1701.06
#2024-01-16|1664.02
#2024-01-17|1638.61
#2024-01-18|1641.85
#2024-01-19|1642.12
#2024-01-22|1659.32
#2024-01-23|1652.05
#2024-01-24|1661.03
#2024-01-25|1663.69
#2024-01-26|1653.62
#2024-01-29|1648.70
#2024-01-30|1649.83
#2024-01-31|1659.52
#2024-02-01|1658.36
#2024-02-02|1714.96
#2024-02-05|1694.30
#2024-02-06|1696.21
#2024-02-07|1708.20
#2024-02-08|1681.56
#2024-02-09|1685.72
#2024-02-12|1684.56
#2024-02-13|1695.77
#2024-02-14|1698.76
#2024-02-15|1705.63
#2024-02-16|1716.27
#2024-02-19|1723.36
#2024-02-20|1731.76
#2024-02-21|1733.78
#2024-02-22|1728.15
#2024-02-23|1725.20
#2024-02-26|1718.62
#2024-02-27|1702.63
#2024-02-28|1685.73
#2024-02-29|1682.01
#2024-03-01|1685.47
#2024-03-04|1662.81
#2024-03-05|1636.26
#2024-03-06|1635.52
#2024-03-07|1652.29
#2024-03-08|1679.92
#2024-03-11|1686.96
#2024-03-12|1690.99
#2024-03-13|1672.31
#2024-03-14|1670.85
#2024-03-15|1650.70
#2024-03-18|1672.92
#2024-03-19|1667.77
#2024-03-20|1659.86
#2024-03-21|1676.64
#2024-03-22|1685.21
#2024-03-25|1678.46
#2024-03-26|1677.43
#2024-03-27|1706.32
#2024-03-28|1688.48
#2024-03-29|1713.93
#2024-04-01|1702.82
#2024-04-02|1697.46
#2024-04-03|1684.03
#2024-04-04|1691.23
#2024-04-05|1691.79
#2024-04-08|1683.64
#2024-04-09|1699.29
#2024-04-10|1697.98
#2024-04-11|1695.01
#2024-04-12|1692.63
#2024-04-15|1673.43
#2024-04-16|1663.30
#2024-04-17|1637.01
#2024-04-18|1654.25
#2024-04-19|1635.09
#2024-04-22|1645.93
#2024-04-23|1639.53
#2024-04-24|1647.95
#2024-04-25|1615.36
#2024-04-26|1603.94
#2024-04-29|1613.33
#2024-04-30|1617.83
#2024-05-01|1599.86
#2024-05-02|1632.06
#2024-05-03|1653.26
#2024-05-06|1644.27
#2024-05-07|1642.22
#2024-05-08|1613.03
#2024-05-09|1624.37
#2024-05-10|1629.94
#2024-05-13|1608.56
#2024-05-14|1625.40
#2024-05-15|1592.79
#2024-05-16|1593.78
#2024-05-17|1580.11
#2024-05-20|1570.96
#2024-05-21|1560.58
#2024-05-22|1549.15
#2024-05-23|1556.44
#2024-05-24|1536.72
#2024-05-27|1548.41
#2024-05-28|1538.23
#2024-05-29|1512.85
#2024-05-30|1521.48
#2024-05-31|1559.37
#2024-06-03|1580.62
#2024-06-04|1603.99
#2024-06-05|1576.99
#2024-06-06|1563.03
#2024-06-07|1554.04
#2024-06-10|1568.00
#2024-06-11|1560.40
#2024-06-12|1543.60
#2024-06-13|1529.04
#2024-06-14|1542.85
#2024-06-17|1512.10
#2024-06-18|1526.57
#2024-06-19|1531.00
#2024-06-20|1527.60
#2024-06-21|1513.75
#2024-06-24|1510.22
#2024-06-25|1526.08
#2024-06-26|1523.74
#2024-06-27|1526.57
#2024-06-28|1523.37
#2024-07-01|1522.47
#2024-07-02|1513.97
#2024-07-03|1513.95
#2024-07-04|1520.61
#2024-07-05|1516.16
#2024-07-08|1513.41
#2024-07-09|1515.25
#2024-07-10|1515.66
#2024-07-11|1548.17
#2024-07-12|1562.98
#2024-07-15|1558.41
#2024-07-16|1545.47
#2024-07-17|1587.84
#2024-07-18|1568.86
#2024-07-19|1566.29
#2024-07-22|1560.90
#2024-07-23|1577.06
#2024-07-24|1578.23
#2024-07-25|1554.22
#2024-07-26|1550.83
#2024-07-29|1576.48
#2024-07-30|1580.57
#2024-07-31|1631.69
#2024-08-01|1617.81
#2024-08-02|1579.94
#2024-08-05|1459.59
#2024-08-06|1559.44
#2024-08-07|1551.63
#2024-08-08|1556.44
#2024-08-09|1567.35
#2024-08-12|1556.20
#2024-08-13|1587.28
#2024-08-14|1584.64
#2024-08-15|1600.67
#2024-08-16|1628.43
#2024-08-19|1642.24
#2024-08-20|1677.31
#2024-08-21|1679.98
#2024-08-22|1690.36
#2024-08-23|1706.20
#2024-08-26|1721.07
#2024-08-27|1743.57
#2024-08-28|1745.44
#2024-08-29|1726.54
#2024-08-30|1719.72
#2024-09-02|1698.15
#2024-09-03|1737.90
#2024-09-04|1708.69
#2024-09-05|1707.39
#2024-09-06|1718.47
#2024-09-09|1721.72
#2024-09-10|1733.79
#2024-09-11|1721.03
#2024-09-12|1739.16
#2024-09-13|1732.21
#2024-09-16|1734.46
#2024-09-17|1725.52
#2024-09-18|1729.17
#2024-09-19|1735.45
#2024-09-20|1722.94
#2024-09-23|1728.68
#2024-09-24|1728.25
#2024-09-25|1709.95
#2024-09-26|1763.61
#2024-09-27|1796.90
#2024-09-30|1744.37
#2024-10-01|1745.34
#2024-10-02|1692.93
#2024-10-03|1707.08
#2024-10-04|1696.07
#2024-10-07|1719.56
#2024-10-08|1708.44
#2024-10-09|1705.73
#2024-10-10|1712.37
#2024-10-11|1694.02
#2024-10-14|1693.06
#2024-10-15|1703.73
#2024-10-16|1687.19
#2024-10-17|1689.04
#2024-10-18|1697.48
#2024-10-21|1700.91
#2024-10-22|1677.56
#2024-10-23|1649.13
#2024-10-24|1663.70
#2024-10-25|1648.66
#2024-10-28|1657.23
#2024-10-29|1669.55
#2024-10-30|1678.06
#2024-10-31|1686.30
#2024-11-01|1663.98
#2024-11-04|1686.87
#2024-11-05|1704.64
#2024-11-06|1678.91
#2024-11-07|1698.31
#2024-11-08|1692.75
#2024-11-11|1681.02
#2024-11-12|1666.58
#2024-11-13|1657.53
#2024-11-14|1648.09
#2024-11-15|1629.96
#2024-11-18|1616.64
#2024-11-19|1657.76
#2024-11-20|1682.83
#2024-11-21|1679.14
#2024-11-22|1690.25
#2024-11-25|1712.21
#2024-11-26|1732.13
#2024-11-27|1749.36
#2024-11-28|1745.43
#2024-11-29|1780.72
#2024-12-02|1781.94
#2024-12-03|1816.20
#2024-12-04|1788.20
#2024-12-05|1788.89
#2024-12-06|1780.32
#2024-12-09|1769.37
#2024-12-10|1769.00
#2024-12-11|1775.59
#2024-12-12|1799.02
#2024-12-13|1805.80
#2024-12-16|1795.83
#2024-12-17|1788.98
#2024-12-18|1773.74
#2024-12-19|1755.24
#2024-12-20|1740.87
#2024-12-23|1723.22
#2024-12-24|1693.44
#2024-12-25|1695.81
#2024-12-26|1683.92
#2024-12-27|1676.49
#2024-12-30|1664.35
#2024-12-31|1664.60
#2025-01-01|1664.60
#2025-01-02|1664.26
#2025-01-03|1665.66
#2025-01-06|1636.52
#2025-01-07|1643.89
#2025-01-08|1625.14
#2025-01-09|1612.89
#2025-01-10|1619.32
#2025-01-13|1616.17
#2025-01-14|1616.39
#2025-01-15|1642.17
#2025-01-16|1657.10
#2025-01-17|1659.98
#2025-01-20|1680.15
#2025-01-21|1687.38
#2025-01-22|1699.55
#2025-01-23|1672.08
#2025-01-24|1707.97
#2025-01-27|1742.08
#2025-01-28|1748.98
#2025-01-29|1783.22
#2025-01-30|1812.03
#2025-01-31|1773.56
#2025-02-03|1775.06
#2025-02-04|1782.83
#2025-02-05|1821.31
#2025-02-06|1857.43
#2025-02-07|1843.74
#2025-02-10|1859.23
#2025-02-11|1859.55
#2025-02-12|1845.26
#2025-02-13|1860.65
#2025-02-14|1889.91
#2025-02-17|1845.80
#2025-02-18|1855.11
#2025-02-19|1845.12
#2025-02-20|1868.04
#2025-02-21|1858.85
#2025-02-24|1862.10
#2025-02-25|1874.20
#2025-02-26|1855.86
#2025-02-27|1856.91
#2025-02-28|1814.78
#2025-03-03|1840.74
#2025-03-04|1848.71
#2025-03-05|1835.44
#2025-03-06|1867.79
#2025-03-07|1860.84
#2025-03-10|1849.70
#2025-03-11|1827.61
#2025-03-12|1824.06
#2025-03-13|1836.74
#2025-03-14|1832.03
#2025-03-17|1850.27
#2025-03-18|1849.02
#2025-03-19|1857.08
#2025-03-20|1860.74
#2025-03-21|1873.85
#2025-03-24|1848.06
#2025-03-25|1868.83
#2025-03-26|1866.89
#2025-03-27|1878.83
#2025-03-28|1888.00
#2025-03-31|1849.11
#2025-04-01|1863.66
#2025-04-02|1860.60
#2025-04-03|1881.95
#2025-04-04|1916.95
#2025-04-07|1765.28
#2025-04-08|1835.07
#2025-04-09|1833.05
#2025-04-10|1959.09
#2025-04-11|1956.03
#2025-04-14|1965.82
#2025-04-15|1939.43
#2025-04-16|1961.06
#2025-04-17|1964.59
#2025-04-18|2028.13
#2025-04-21|2038.71
#2025-04-22|2059.25
#2025-04-23|2032.76
#2025-04-24|1988.92
#2025-04-25|1983.74
#2025-04-28|2005.89
#2025-04-29|2021.11
#2025-04-30|2050.20
#2025-05-01|1998.37
#2025-05-02|1996.01
#2025-05-05|1998.47
#2025-05-06|2009.22
#2025-05-07|2007.95
#2025-05-08|1989.14
#2025-05-09|1992.53
#2025-05-12|1955.01
#2025-05-13|1948.26
#2025-05-14|1964.95
#2025-05-15|1974.69
#2025-05-16|2012.45
#2025-05-19|2019.98
#2025-05-20|2006.19
#2025-05-21|2020.13
#2025-05-22|2017.17
#2025-05-23|2067.08
#2025-05-26|2083.63
#2025-05-27|2070.49
#2025-05-28|2049.99
#2025-05-29|2056.48
#2025-05-30|2033.68
#2025-06-02|2063.38
#2025-06-03|2047.05
#2025-06-04|2065.35
#2025-06-05|2069.56
#2025-06-06|2055.94
#2025-06-09|2093.72
#2025-06-10|2099.55
#2025-06-11|2087.27
#2025-06-12|2125.11
#2025-06-13|2103.71
#2025-06-16|2132.53
#2025-06-17|2120.28
#2025-06-18|2148.55
#2025-06-19|2144.00
#2025-06-20|2143.16
#2025-06-23|2121.64
#2025-06-24|2173.82
#2025-06-25|2154.74
#2025-06-26|2177.91
#2025-06-27|2195.02
#2025-06-30|2236.42
#2025-07-01|2249.18
#2025-07-02|2222.55
#2025-07-03|2151.48
#2025-07-04|2137.75
#2025-07-07|2125.94
#2025-07-08|2113.75
#2025-07-09|2146.08
#2025-07-10|2146.38
#2025-07-11|2149.96
#2025-07-14|2139.38
#2025-07-15|2121.15
#2025-07-16|2168.98
#2025-07-17|2184.54
#2025-07-18|2202.85
#2025-07-21|2220.26
#2025-07-22|2240.01
#2025-07-23|2244.07
#2025-07-24|2243.46
#2025-07-25|2221.63
#2025-07-28|2172.00
#2025-07-29|2167.02
#2025-07-30|2158.89
#2025-07-31|2158.63
#2025-08-01|2201.17
#2025-08-04|2210.06
#2025-08-05|2220.22
#2025-08-06|2222.14
#2025-08-07|2248.22
#2025-08-08|2254.19
#2025-08-11|2259.35
#2025-08-12|2271.21
#2025-08-13|2283.26
#2025-08-14|2278.66
#2025-08-15|2262.45
#2025-08-18|2288.46
#2025-08-19|2297.92
#2025-08-20|2278.29
#2025-08-21|2268.20
#2025-08-22|2283.08
#2025-08-25|2282.15
#2025-08-26|2260.82
#2025-08-27|2253.92
#2025-08-28|2243.69
#2025-08-29|2240.83
#2025-09-01|2251.86
#2025-09-02|2229.12
#2025-09-03|2219.55
#2025-09-04|2213.47
#2025-09-05|2239.87
#2025-09-08|2246.86
#2025-09-09|2272.89
#2025-09-10|2300.82
#2025-09-11|2291.97
#2025-09-12|2294.66
#2025-09-15|2286.08
#2025-09-16|2301.97
#2025-09-17|2304.29
#2025-09-18|2286.02
#2025-09-19|2282.24
#2025-09-22|2267.27
#2025-09-23|2265.20
#2025-09-24|2255.08
#2025-09-25|2244.82
#2025-09-26|2249.28
#2025-09-29|2244.91
#2025-09-30|2265.01
#2025-10-01|2260.28
#2025-10-02|2222.02
#2025-10-03|2217.05
#2025-10-06|2227.00
#2025-10-07|2203.02
#2025-10-08|2194.68
#2025-10-09|2195.21
#2025-10-10|2153.78
#2025-10-13|2162.01
#2025-10-14|2138.39
#2025-10-15|2160.62
#2025-10-16|2147.73
#2025-10-17|2103.99
#2025-10-20|2134.59
#2025-10-21|2142.46
#2025-10-22|2147.76
#2025-10-23|2147.13
#2025-10-24|2134.26
#2025-10-27|2170.11
#2025-10-28|2160.21
#2025-10-29|2131.71
#2025-10-30|2120.41
#2025-10-31|2141.87
#2025-11-03|2150.22
#2025-11-04|2147.14
#2025-11-05|2130.68
#2025-11-06|2126.25
#2025-11-07|2094.05
#2025-11-10|2123.85
#2025-11-11|2084.49
#2025-11-12|2093.47
#2025-11-13|2120.58
#2025-11-14|2095.97
#2025-11-17|2093.00
#2025-11-18|2045.30
#2025-11-19|2036.46
#2025-11-20|2029.19
#2025-11-21|2071.51
#2025-11-24|2074.15
#2025-11-25|2069.38
#2025-11-26|2095.95
#2025-11-27|2107.51
#2025-11-28|2110.49
#2025-12-01|2102.27
#2025-12-02|2063.34
#2025-12-03|2048.77
#2025-12-04|2057.43
#2025-12-05|2037.45
#2025-12-08|2049.45
#2025-12-09|2025.09
#2025-12-10|2015.76
#2025-12-11|1986.88
#2025-12-12|2036.93
#2025-12-15|2049.06
#2025-12-16|2049.21
#2025-12-17|2045.13
#2025-12-18|2050.32
#2025-12-19|2040.70
#2025-12-22|2024.89
#2025-12-23|2052.27
#2025-12-24|2056.89
#2025-12-25|2072.56
#2025-12-26|2061.86
#2025-12-29|2061.10
#2025-12-30|2055.52
#2025-12-31|2054.81
#2026-01-01|2054.81
#2026-01-02|2068.15
#2026-01-05|2059.67
#2026-01-06|2080.30
#2026-01-07|2061.38
#2026-01-08|2067.24
#2026-01-09|2063.52
#2026-01-12|2073.05
#2026-01-13|2065.34
#2026-01-14|2049.18
#2026-01-15|2058.60
#2026-01-16|2061.82
#2026-01-19|2067.40
#2026-01-20|2064.02
#2026-01-21|2046.42
#2026-01-22|2056.81
#2026-01-23|2095.42
#2026-01-26|2133.06
#2026-01-27|2113.17
#2026-01-28|2109.77
#2026-01-29|2107.68
#2026-01-30|2094.28
#2026-02-02|2054.05
#2026-02-03|2064.69
#2026-02-04|2014.22
#2026-02-05|2016.53
#2026-02-06|1967.79
#2026-02-09|2031.04
#2026-02-10|2082.78
#2026-02-11|2095.56
#2026-02-12|2083.82
#2026-02-13|2064.55
#2026-02-16|2053.38
#2026-02-17|2027.62
#2026-02-18|2009.74
#2026-02-19|2005.23
#2026-02-20|1982.57
#2026-02-23|1993.28
#2026-02-24|1958.96
#2026-02-25|1960.05
#2026-02-26|1985.39
#2026-02-27|1999.18
#2026-03-02|1960.92
#2026-03-03|1894.91
#2026-03-04|1869.99
#2026-03-05|1881.67
#2026-03-06|1932.30
#2026-03-09|1910.35
#2026-03-10|1931.23
#2026-03-11|1921.55
#2026-03-12|1888.98
#2026-03-13|1887.62
#2026-03-16|1874.00
#2026-03-17|1903.11
#2026-03-18|1910.56
#2026-03-19|1878.72
#2026-03-20|1860.77
#2026-03-23|1809.67
#2026-03-24|1841.92
#2026-03-25|1865.96
#2026-03-26|1859.85
#2026-03-27|1877.51
#2026-03-30|1845.26
#2026-03-31|1851.01
#2026-04-01|1892.25
#2026-04-02|1841.38