Table Data - NASDAQ Developed Markets: Asia Media Total Return Index
| Title | NASDAQ Developed Markets: Asia Media Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA4030T |
| 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 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMASIA4030T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1010.87 |
| 2001-04-02 | 1003.27 |
| 2001-04-03 | 1019.95 |
| 2001-04-04 | 1025.27 |
| 2001-04-05 | 1062.80 |
| 2001-04-06 | 1067.33 |
| 2001-04-09 | 1038.24 |
| 2001-04-10 | 1022.02 |
| 2001-04-11 | 1037.41 |
| 2001-04-12 | 1041.86 |
| 2001-04-13 | . |
| 2001-04-16 | 1039.69 |
| 2001-04-17 | 1042.91 |
| 2001-04-18 | 1068.51 |
| 2001-04-19 | 1072.70 |
| 2001-04-20 | 1075.70 |
| 2001-04-23 | 1089.04 |
| 2001-04-24 | 1078.64 |
| 2001-04-25 | 1075.15 |
| 2001-04-26 | 1082.31 |
| 2001-04-27 | 1088.04 |
| 2001-04-30 | 1092.67 |
| 2001-05-01 | 1123.49 |
| 2001-05-02 | 1141.32 |
| 2001-05-03 | 1149.18 |
| 2001-05-04 | 1148.61 |
| 2001-05-07 | 1173.92 |
| 2001-05-08 | 1152.37 |
| 2001-05-09 | 1121.30 |
| 2001-05-10 | 1114.23 |
| 2001-05-11 | 1117.08 |
| 2001-05-14 | 1109.78 |
| 2001-05-15 | 1124.03 |
| 2001-05-16 | 1104.53 |
| 2001-05-17 | 1120.03 |
| 2001-05-18 | 1116.52 |
| 2001-05-21 | 1130.04 |
| 2001-05-22 | 1131.66 |
| 2001-05-23 | 1148.60 |
| 2001-05-24 | 1147.81 |
| 2001-05-25 | 1141.64 |
| 2001-05-28 | . |
| 2001-05-29 | 1124.24 |
| 2001-05-30 | 1123.98 |
| 2001-05-31 | 1106.18 |
| 2001-06-01 | 1097.20 |
| 2001-06-04 | 1083.13 |
| 2001-06-05 | 1065.27 |
| 2001-06-06 | 1060.90 |
| 2001-06-07 | 1072.06 |
| 2001-06-08 | 1058.96 |
| 2001-06-11 | 1038.93 |
| 2001-06-12 | 1002.55 |
| 2001-06-13 | 1013.66 |
| 2001-06-14 | 1004.65 |
| 2001-06-15 | 992.45 |
| 2001-06-18 | 970.98 |
| 2001-06-19 | 953.74 |
| 2001-06-20 | 966.66 |
| 2001-06-21 | 966.77 |
| 2001-06-22 | 974.83 |
| 2001-06-25 | 975.59 |
| 2001-06-26 | 968.96 |
| 2001-06-27 | 968.24 |
| 2001-06-28 | 961.47 |
| 2001-06-29 | 986.32 |
| 2001-07-02 | 992.08 |
| 2001-07-03 | 996.64 |
| 2001-07-04 | . |
| 2001-07-05 | 983.55 |
| 2001-07-06 | 968.86 |
| 2001-07-09 | 959.10 |
| 2001-07-10 | 963.65 |
| 2001-07-11 | 960.19 |
| 2001-07-12 | 969.25 |
| 2001-07-13 | 953.04 |
| 2001-07-16 | 948.86 |
| 2001-07-17 | 942.43 |
| 2001-07-18 | 927.75 |
| 2001-07-19 | 927.50 |
| 2001-07-20 | 930.32 |
| 2001-07-23 | 900.86 |
| 2001-07-24 | 907.87 |
| 2001-07-25 | 921.12 |
| 2001-07-26 | 927.92 |
| 2001-07-27 | 920.09 |
| 2001-07-30 | 899.19 |
| 2001-07-31 | 915.71 |
| 2001-08-01 | 932.27 |
| 2001-08-02 | 965.27 |
| 2001-08-03 | 954.71 |
| 2001-08-06 | 948.47 |
| 2001-08-07 | 949.48 |
| 2001-08-08 | 948.14 |
| 2001-08-09 | 928.41 |
| 2001-08-10 | 945.00 |
| 2001-08-13 | 928.07 |
| 2001-08-14 | 944.37 |
| 2001-08-15 | 966.75 |
| 2001-08-16 | 950.46 |
| 2001-08-17 | 968.07 |
| 2001-08-20 | 961.37 |
| 2001-08-21 | 974.39 |
| 2001-08-22 | 970.23 |
| 2001-08-23 | 947.95 |
| 2001-08-24 | 936.23 |
| 2001-08-27 | 948.87 |
| 2001-08-28 | 941.53 |
| 2001-08-29 | 937.52 |
| 2001-08-30 | 929.11 |
| 2001-08-31 | 920.52 |
| 2001-09-03 | . |
| 2001-09-04 | 905.66 |
| 2001-09-05 | 904.19 |
| 2001-09-06 | 883.50 |
| 2001-09-07 | 869.07 |
| 2001-09-10 | 841.32 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 800.68 |
| 2001-09-18 | 813.64 |
| 2001-09-19 | 841.37 |
| 2001-09-20 | 845.79 |
| 2001-09-21 | 812.75 |
| 2001-09-24 | 809.93 |
| 2001-09-25 | 838.44 |
| 2001-09-26 | 836.43 |
| 2001-09-27 | 830.41 |
| 2001-09-28 | 857.56 |
| 2001-10-01 | 874.79 |
| 2001-10-02 | 875.90 |
| 2001-10-03 | 863.06 |
| 2001-10-04 | 883.97 |
| 2001-10-05 | 883.66 |
| 2001-10-08 | 881.63 |
| 2001-10-09 | 863.20 |
| 2001-10-10 | 856.35 |
| 2001-10-11 | 877.71 |
| 2001-10-12 | 898.36 |
| 2001-10-15 | 886.63 |
| 2001-10-16 | 888.59 |
| 2001-10-17 | 896.66 |
| 2001-10-18 | 891.95 |
| 2001-10-19 | 893.90 |
| 2001-10-22 | 868.04 |
| 2001-10-23 | 871.50 |
| 2001-10-24 | 865.49 |
| 2001-10-25 | 871.95 |
| 2001-10-26 | 869.94 |
| 2001-10-29 | 864.08 |
| 2001-10-30 | 854.71 |
| 2001-10-31 | 849.28 |
| 2001-11-01 | 845.57 |
| 2001-11-02 | 839.20 |
| 2001-11-05 | 848.69 |
| 2001-11-06 | 872.80 |
| 2001-11-07 | 852.32 |
| 2001-11-08 | 857.81 |
| 2001-11-09 | 864.08 |
| 2001-11-12 | 863.08 |
| 2001-11-13 | 851.35 |
| 2001-11-14 | 870.64 |
| 2001-11-15 | 895.15 |
| 2001-11-16 | 883.72 |
| 2001-11-19 | 889.68 |
| 2001-11-20 | 884.84 |
| 2001-11-21 | 887.84 |
| 2001-11-22 | . |
| 2001-11-23 | 868.65 |
| 2001-11-26 | 880.62 |
| 2001-11-27 | 891.50 |
| 2001-11-28 | 867.86 |
| 2001-11-29 | 860.41 |
| 2001-11-30 | 873.80 |
| 2001-12-03 | 860.97 |
| 2001-12-04 | 871.31 |
| 2001-12-05 | 881.91 |
| 2001-12-06 | 893.78 |
| 2001-12-07 | 884.92 |
| 2001-12-10 | 871.24 |
| 2001-12-11 | 854.23 |
| 2001-12-12 | 860.25 |
| 2001-12-13 | 839.64 |
| 2001-12-14 | 827.64 |
| 2001-12-17 | 818.79 |
| 2001-12-18 | 826.99 |
| 2001-12-19 | 853.46 |
| 2001-12-20 | 857.94 |
| 2001-12-21 | 850.93 |
| 2001-12-24 | 849.79 |
| 2001-12-25 | . |
| 2001-12-26 | 834.87 |
| 2001-12-27 | 841.01 |
| 2001-12-28 | 851.77 |
| 2001-12-31 | 854.45 |
| 2002-01-01 | . |
| 2002-01-02 | 848.22 |
| 2002-01-03 | 853.80 |
| 2002-01-04 | 871.92 |
| 2002-01-07 | 873.57 |
| 2002-01-08 | 844.96 |
| 2002-01-09 | 843.25 |
| 2002-01-10 | 841.22 |
| 2002-01-11 | 840.96 |
| 2002-01-14 | 844.66 |
| 2002-01-15 | 824.94 |
| 2002-01-16 | 821.54 |
| 2002-01-17 | 815.91 |
| 2002-01-18 | 831.04 |
| 2002-01-21 | . |
| 2002-01-22 | 812.47 |
| 2002-01-23 | 812.28 |
| 2002-01-24 | 806.51 |
| 2002-01-25 | 814.51 |
| 2002-01-28 | 824.35 |
| 2002-01-29 | 816.62 |
| 2002-01-30 | 807.99 |
| 2002-01-31 | 806.17 |
| 2002-02-01 | 801.00 |
| 2002-02-04 | 794.36 |
| 2002-02-05 | 773.21 |
| 2002-02-06 | 782.93 |
| 2002-02-07 | 795.99 |
| 2002-02-08 | 793.87 |
| 2002-02-11 | 801.16 |
| 2002-02-12 | 806.45 |
| 2002-02-13 | 814.28 |
| 2002-02-14 | 824.57 |
| 2002-02-15 | 833.50 |
| 2002-02-18 | . |
| 2002-02-19 | 816.98 |
| 2002-02-20 | 817.60 |
| 2002-02-21 | 830.34 |
| 2002-02-22 | 831.71 |
| 2002-02-25 | 837.80 |
| 2002-02-26 | 832.37 |
| 2002-02-27 | 850.45 |
| 2002-02-28 | 860.41 |
| 2002-03-01 | 873.41 |
| 2002-03-04 | 922.35 |
| 2002-03-05 | 920.86 |
| 2002-03-06 | 921.46 |
| 2002-03-07 | 959.68 |
| 2002-03-08 | 975.63 |
| 2002-03-11 | 988.72 |
| 2002-03-12 | 969.79 |
| 2002-03-13 | 924.52 |
| 2002-03-14 | 945.08 |
| 2002-03-15 | 957.67 |
| 2002-03-18 | 946.82 |
| 2002-03-19 | 967.48 |
| 2002-03-20 | 953.82 |
| 2002-03-21 | 946.45 |
| 2002-03-22 | 929.66 |
| 2002-03-25 | 930.06 |
| 2002-03-26 | 935.95 |
| 2002-03-27 | 948.03 |
| 2002-03-28 | 944.40 |
| 2002-03-29 | . |
| 2002-04-01 | 925.36 |
| 2002-04-02 | 930.14 |
| 2002-04-03 | 956.61 |
| 2002-04-04 | 964.36 |
| 2002-04-05 | 976.70 |
| 2002-04-08 | 968.20 |
| 2002-04-09 | 957.97 |
| 2002-04-10 | 957.70 |
| 2002-04-11 | 941.84 |
| 2002-04-12 | 934.27 |
| 2002-04-15 | 950.88 |
| 2002-04-16 | 966.57 |
| 2002-04-17 | 981.50 |
| 2002-04-18 | 987.38 |
| 2002-04-19 | 983.79 |
| 2002-04-22 | 993.87 |
| 2002-04-23 | 997.78 |
| 2002-04-24 | 991.03 |
| 2002-04-25 | 1000.43 |
| 2002-04-26 | 999.42 |
| 2002-04-29 | 996.02 |
| 2002-04-30 | 992.95 |
| 2002-05-01 | 997.24 |
| 2002-05-02 | 999.13 |
| 2002-05-03 | 1007.92 |
| 2002-05-06 | 1002.57 |
| 2002-05-07 | 1000.98 |
| 2002-05-08 | 996.89 |
| 2002-05-09 | 999.22 |
| 2002-05-10 | 1001.54 |
| 2002-05-13 | 979.84 |
| 2002-05-14 | 957.39 |
| 2002-05-15 | 966.15 |
| 2002-05-16 | 988.84 |
| 2002-05-17 | 1007.57 |
| 2002-05-20 | 1024.77 |
| 2002-05-21 | 1043.22 |
| 2002-05-22 | 1052.51 |
| 2002-05-23 | 1048.77 |
| 2002-05-24 | 1047.04 |
| 2002-05-27 | . |
| 2002-05-28 | 1046.25 |
| 2002-05-29 | 1048.80 |
| 2002-05-30 | 1051.80 |
| 2002-05-31 | 1032.28 |
| 2002-06-03 | 1029.16 |
| 2002-06-04 | 1020.21 |
| 2002-06-05 | 1004.83 |
| 2002-06-06 | 999.03 |
| 2002-06-07 | 991.28 |
| 2002-06-10 | 986.01 |
| 2002-06-11 | 976.48 |
| 2002-06-12 | 967.50 |
| 2002-06-13 | 967.56 |
| 2002-06-14 | 951.28 |
| 2002-06-17 | 918.55 |
| 2002-06-18 | 932.08 |
| 2002-06-19 | 912.56 |
| 2002-06-20 | 926.31 |
| 2002-06-21 | 926.45 |
| 2002-06-24 | 941.94 |
| 2002-06-25 | 949.65 |
| 2002-06-26 | 938.54 |
| 2002-06-27 | 947.66 |
| 2002-06-28 | 985.09 |
| 2002-07-01 | 989.85 |
| 2002-07-02 | 987.72 |
| 2002-07-03 | 1005.00 |
| 2002-07-04 | . |
| 2002-07-05 | 993.76 |
| 2002-07-08 | 1000.36 |
| 2002-07-09 | 1020.37 |
| 2002-07-10 | 1007.36 |
| 2002-07-11 | 986.97 |
| 2002-07-12 | 979.07 |
| 2002-07-15 | 972.20 |
| 2002-07-16 | 961.46 |
| 2002-07-17 | 965.16 |
| 2002-07-18 | 964.80 |
| 2002-07-19 | 953.26 |
| 2002-07-22 | 947.82 |
| 2002-07-23 | 947.39 |
| 2002-07-24 | 956.39 |
| 2002-07-25 | 934.98 |
| 2002-07-26 | 888.46 |
| 2002-07-29 | 877.94 |
| 2002-07-30 | 912.72 |
| 2002-07-31 | 899.82 |
| 2002-08-01 | 900.99 |
| 2002-08-02 | 907.00 |
| 2002-08-05 | 896.15 |
| 2002-08-06 | 872.85 |
| 2002-08-07 | 889.00 |
| 2002-08-08 | 882.59 |
| 2002-08-09 | 903.30 |
| 2002-08-12 | 888.34 |
| 2002-08-13 | 886.00 |
| 2002-08-14 | 904.57 |
| 2002-08-15 | 898.51 |
| 2002-08-16 | 898.67 |
| 2002-08-19 | 875.89 |
| 2002-08-20 | 868.79 |
| 2002-08-21 | 863.34 |
| 2002-08-22 | 863.58 |
| 2002-08-23 | 877.38 |
| 2002-08-26 | 893.44 |
| 2002-08-27 | 889.78 |
| 2002-08-28 | 873.79 |
| 2002-08-29 | 869.50 |
| 2002-08-30 | 859.30 |
| 2002-09-02 | . |
| 2002-09-03 | 836.09 |
| 2002-09-04 | 813.98 |
| 2002-09-05 | 821.12 |
| 2002-09-06 | 812.27 |
| 2002-09-09 | 816.72 |
| 2002-09-10 | 811.17 |
| 2002-09-11 | 804.53 |
| 2002-09-12 | 810.27 |
| 2002-09-13 | 801.92 |
| 2002-09-16 | 796.52 |
| 2002-09-17 | 803.40 |
| 2002-09-18 | 795.10 |
| 2002-09-19 | 808.03 |
| 2002-09-20 | 789.57 |
| 2002-09-23 | 785.22 |
| 2002-09-24 | 779.90 |
| 2002-09-25 | 773.39 |
| 2002-09-26 | 777.99 |
| 2002-09-27 | 792.70 |
| 2002-09-30 | 788.33 |
| 2002-10-01 | 768.93 |
| 2002-10-02 | 760.20 |
| 2002-10-03 | 756.00 |
| 2002-10-04 | 753.92 |
| 2002-10-07 | 736.17 |
| 2002-10-08 | 719.21 |
| 2002-10-09 | 712.45 |
| 2002-10-10 | 701.25 |
| 2002-10-11 | 714.93 |
| 2002-10-14 | 714.76 |
| 2002-10-15 | 731.07 |
| 2002-10-16 | 748.67 |
| 2002-10-17 | 746.78 |
| 2002-10-18 | 754.46 |
| 2002-10-21 | 758.12 |
| 2002-10-22 | 735.68 |
| 2002-10-23 | 742.74 |
| 2002-10-24 | 733.05 |
| 2002-10-25 | 739.96 |
| 2002-10-28 | 736.85 |
| 2002-10-29 | 743.49 |
| 2002-10-30 | 750.31 |
| 2002-10-31 | 752.49 |
| 2002-11-01 | 760.05 |
| 2002-11-04 | 760.28 |
| 2002-11-05 | 785.71 |
| 2002-11-06 | 778.14 |
| 2002-11-07 | 782.96 |
| 2002-11-08 | 771.80 |
| 2002-11-11 | 758.66 |
| 2002-11-12 | 758.04 |
| 2002-11-13 | 747.72 |
| 2002-11-14 | 734.52 |
| 2002-11-15 | 748.27 |
| 2002-11-18 | 740.62 |
| 2002-11-19 | 728.61 |
| 2002-11-20 | 730.99 |
| 2002-11-21 | 738.94 |
| 2002-11-22 | 756.24 |
| 2002-11-25 | 769.73 |
| 2002-11-26 | 763.28 |
| 2002-11-27 | 753.87 |
| 2002-11-28 | . |
| 2002-11-29 | 764.40 |
| 2002-12-02 | 746.40 |
| 2002-12-03 | 740.35 |
| 2002-12-04 | 731.83 |
| 2002-12-05 | 717.90 |
| 2002-12-06 | 714.28 |
| 2002-12-09 | 710.32 |
| 2002-12-10 | 712.88 |
| 2002-12-11 | 713.04 |
| 2002-12-12 | 715.09 |
| 2002-12-13 | 727.32 |
| 2002-12-16 | 715.66 |
| 2002-12-17 | 714.59 |
| 2002-12-18 | 697.84 |
| 2002-12-19 | 706.97 |
| 2002-12-20 | 700.10 |
| 2002-12-23 | 703.17 |
| 2002-12-24 | 706.92 |
| 2002-12-25 | . |
| 2002-12-26 | 720.55 |
| 2002-12-27 | 729.24 |
| 2002-12-30 | 733.08 |
| 2002-12-31 | 731.83 |
| 2003-01-01 | . |
| 2003-01-02 | 726.31 |
| 2003-01-03 | 728.85 |
| 2003-01-06 | 741.90 |
| 2003-01-07 | 723.22 |
| 2003-01-08 | 711.08 |
| 2003-01-09 | 707.26 |
| 2003-01-10 | 710.19 |
| 2003-01-13 | 715.65 |
| 2003-01-14 | 728.67 |
| 2003-01-15 | 733.54 |
| 2003-01-16 | 733.41 |
| 2003-01-17 | 739.95 |
| 2003-01-20 | . |
| 2003-01-21 | 743.55 |
| 2003-01-22 | 740.50 |
| 2003-01-23 | 752.39 |
| 2003-01-24 | 754.74 |
| 2003-01-27 | 740.27 |
| 2003-01-28 | 730.44 |
| 2003-01-29 | 719.82 |
| 2003-01-30 | 708.96 |
| 2003-01-31 | 701.15 |
| 2003-02-03 | 705.12 |
| 2003-02-04 | 717.41 |
| 2003-02-05 | 713.06 |
| 2003-02-06 | 705.43 |
| 2003-02-07 | 706.88 |
| 2003-02-10 | 697.82 |
| 2003-02-11 | 694.77 |
| 2003-02-12 | 703.37 |
| 2003-02-13 | 697.60 |
| 2003-02-14 | 706.45 |
| 2003-02-17 | . |
| 2003-02-18 | 713.12 |
| 2003-02-19 | 715.21 |
| 2003-02-20 | 708.59 |
| 2003-02-21 | 702.73 |
| 2003-02-24 | 705.27 |
| 2003-02-25 | 694.82 |
| 2003-02-26 | 688.95 |
| 2003-02-27 | 681.14 |
| 2003-02-28 | 685.58 |
| 2003-03-03 | 685.90 |
| 2003-03-04 | 688.34 |
| 2003-03-05 | 690.06 |
| 2003-03-06 | 683.81 |
| 2003-03-07 | 668.74 |
| 2003-03-10 | 660.95 |
| 2003-03-11 | 644.14 |
| 2003-03-12 | 651.96 |
| 2003-03-13 | 638.91 |
| 2003-03-14 | 641.48 |
| 2003-03-17 | 631.13 |
| 2003-03-18 | 633.39 |
| 2003-03-19 | 633.52 |
| 2003-03-20 | 650.16 |
| 2003-03-21 | 645.33 |
| 2003-03-24 | 663.06 |
| 2003-03-25 | 650.82 |
| 2003-03-26 | 654.97 |
| 2003-03-27 | 664.16 |
| 2003-03-28 | 662.08 |
| 2003-03-31 | 644.87 |
| 2003-04-01 | 638.87 |
| 2003-04-02 | 647.16 |
| 2003-04-03 | 638.18 |
| 2003-04-04 | 636.20 |
| 2003-04-07 | 646.25 |
| 2003-04-08 | 643.73 |
| 2003-04-09 | 638.88 |
| 2003-04-10 | 636.84 |
| 2003-04-11 | 619.31 |
| 2003-04-14 | 616.80 |
| 2003-04-15 | 624.10 |
| 2003-04-16 | 624.59 |
| 2003-04-17 | 631.11 |
| 2003-04-18 | . |
| 2003-04-21 | 636.28 |
| 2003-04-22 | 631.46 |
| 2003-04-23 | 630.24 |
| 2003-04-24 | 636.55 |
| 2003-04-25 | 628.12 |
| 2003-04-28 | 621.34 |
| 2003-04-29 | 625.12 |
| 2003-04-30 | 653.06 |
| 2003-05-01 | 663.58 |
| 2003-05-02 | 656.19 |
| 2003-05-05 | 660.60 |
| 2003-05-06 | 674.23 |
| 2003-05-07 | 678.00 |
| 2003-05-08 | 668.18 |
| 2003-05-09 | 674.63 |
| 2003-05-12 | 682.36 |
| 2003-05-13 | 688.53 |
| 2003-05-14 | 682.80 |
| 2003-05-15 | 678.09 |
| 2003-05-16 | 671.43 |
| 2003-05-19 | 661.13 |
| 2003-05-20 | 658.80 |
| 2003-05-21 | 656.40 |
| 2003-05-22 | 658.88 |
| 2003-05-23 | 661.06 |
| 2003-05-26 | . |
| 2003-05-27 | 658.63 |
| 2003-05-28 | 654.13 |
| 2003-05-29 | 660.61 |
| 2003-05-30 | 657.48 |
| 2003-06-02 | 679.19 |
| 2003-06-03 | 681.95 |
| 2003-06-04 | 680.79 |
| 2003-06-05 | 699.66 |
| 2003-06-06 | 702.82 |
| 2003-06-09 | 714.21 |
| 2003-06-10 | 709.42 |
| 2003-06-11 | 712.27 |
| 2003-06-12 | 721.71 |
| 2003-06-13 | 728.08 |
| 2003-06-16 | 719.00 |
| 2003-06-17 | 728.74 |
| 2003-06-18 | 724.35 |
| 2003-06-19 | 723.68 |
| 2003-06-20 | 728.26 |
| 2003-06-23 | 724.59 |
| 2003-06-24 | 710.27 |
| 2003-06-25 | 708.67 |
| 2003-06-26 | 697.40 |
| 2003-06-27 | 712.47 |
| 2003-06-30 | 715.06 |
| 2003-07-01 | 735.24 |
| 2003-07-02 | 776.29 |
| 2003-07-03 | 786.84 |
| 2003-07-04 | . |
| 2003-07-07 | 787.66 |
| 2003-07-08 | 800.17 |
| 2003-07-09 | 821.95 |
| 2003-07-10 | 824.93 |
| 2003-07-11 | 798.49 |
| 2003-07-14 | 806.97 |
| 2003-07-15 | 800.78 |
| 2003-07-16 | 799.17 |
| 2003-07-17 | 772.96 |
| 2003-07-18 | 773.35 |
| 2003-07-21 | 776.57 |
| 2003-07-22 | 764.15 |
| 2003-07-23 | 781.98 |
| 2003-07-24 | 784.49 |
| 2003-07-25 | 788.71 |
| 2003-07-28 | 791.18 |
| 2003-07-29 | 780.49 |
| 2003-07-30 | 770.35 |
| 2003-07-31 | 757.69 |
| 2003-08-01 | 760.12 |
| 2003-08-04 | 759.13 |
| 2003-08-05 | 754.80 |
| 2003-08-06 | 754.05 |
| 2003-08-07 | 752.74 |
| 2003-08-08 | 755.06 |
| 2003-08-11 | 771.80 |
| 2003-08-12 | 785.04 |
| 2003-08-13 | 799.58 |
| 2003-08-14 | 811.86 |
| 2003-08-15 | 812.63 |
| 2003-08-18 | 814.20 |
| 2003-08-19 | 823.95 |
| 2003-08-20 | 842.33 |
| 2003-08-21 | 847.86 |
| 2003-08-22 | 866.81 |
| 2003-08-25 | 861.97 |
| 2003-08-26 | 854.82 |
| 2003-08-27 | 853.31 |
| 2003-08-28 | 854.62 |
| 2003-08-29 | 864.51 |
| 2003-09-01 | . |
| 2003-09-02 | 893.49 |
| 2003-09-03 | 895.72 |
| 2003-09-04 | 884.33 |
| 2003-09-05 | 879.94 |
| 2003-09-08 | 882.66 |
| 2003-09-09 | 888.19 |
| 2003-09-10 | 873.49 |
| 2003-09-11 | 852.52 |
| 2003-09-12 | 866.64 |
| 2003-09-15 | 865.94 |
| 2003-09-16 | 881.17 |
| 2003-09-17 | 890.87 |
| 2003-09-18 | 900.86 |
| 2003-09-19 | 908.18 |
| 2003-09-22 | 902.28 |
| 2003-09-23 | 906.18 |
| 2003-09-24 | 915.37 |
| 2003-09-25 | 900.12 |
| 2003-09-26 | 888.58 |
| 2003-09-29 | 890.71 |
| 2003-09-30 | 892.82 |
| 2003-10-01 | 907.03 |
| 2003-10-02 | 940.86 |
| 2003-10-03 | 968.39 |
| 2003-10-06 | 972.93 |
| 2003-10-07 | 992.06 |
| 2003-10-08 | 975.58 |
| 2003-10-09 | 984.73 |
| 2003-10-10 | 1001.53 |
| 2003-10-13 | 1002.01 |
| 2003-10-14 | 1025.21 |
| 2003-10-15 | 1017.10 |
| 2003-10-16 | 1039.50 |
| 2003-10-17 | 1029.60 |
| 2003-10-20 | 1033.34 |
| 2003-10-21 | 1027.91 |
| 2003-10-22 | 1013.22 |
| 2003-10-23 | 953.40 |
| 2003-10-24 | 969.31 |
| 2003-10-27 | 989.00 |
| 2003-10-28 | 995.28 |
| 2003-10-29 | 1009.76 |
| 2003-10-30 | 998.57 |
| 2003-10-31 | 973.65 |
| 2003-11-03 | 963.78 |
| 2003-11-04 | 983.69 |
| 2003-11-05 | 964.40 |
| 2003-11-06 | 939.87 |
| 2003-11-07 | 958.60 |
| 2003-11-10 | 955.92 |
| 2003-11-11 | 930.87 |
| 2003-11-12 | 925.97 |
| 2003-11-13 | 941.16 |
| 2003-11-14 | 921.71 |
| 2003-11-17 | 885.03 |
| 2003-11-18 | 887.35 |
| 2003-11-19 | 872.02 |
| 2003-11-20 | 887.13 |
| 2003-11-21 | 895.13 |
| 2003-11-24 | 896.51 |
| 2003-11-25 | 905.52 |
| 2003-11-26 | 916.99 |
| 2003-11-27 | . |
| 2003-11-28 | 926.90 |
| 2003-12-01 | 944.59 |
| 2003-12-02 | 949.01 |
| 2003-12-03 | 945.74 |
| 2003-12-04 | 961.80 |
| 2003-12-05 | 964.03 |
| 2003-12-08 | 951.67 |
| 2003-12-09 | 955.43 |
| 2003-12-10 | 936.23 |
| 2003-12-11 | 945.82 |
| 2003-12-12 | 958.16 |
| 2003-12-15 | 975.72 |
| 2003-12-16 | 956.73 |
| 2003-12-17 | 955.14 |
| 2003-12-18 | 945.15 |
| 2003-12-19 | 944.06 |
| 2003-12-22 | 954.40 |
| 2003-12-23 | 955.03 |
| 2003-12-24 | 954.69 |
| 2003-12-25 | . |
| 2003-12-26 | 959.13 |
| 2003-12-29 | 971.01 |
| 2003-12-30 | 984.90 |
| 2003-12-31 | 983.30 |
| 2004-01-01 | . |
| 2004-01-02 | 986.02 |
| 2004-01-05 | 1006.03 |
| 2004-01-06 | 1002.69 |
| 2004-01-07 | 993.93 |
| 2004-01-08 | 995.91 |
| 2004-01-09 | 994.15 |
| 2004-01-12 | 992.59 |
| 2004-01-13 | 973.47 |
| 2004-01-14 | 979.43 |
| 2004-01-15 | 974.99 |
| 2004-01-16 | 982.62 |
| 2004-01-19 | . |
| 2004-01-20 | 1002.35 |
| 2004-01-21 | 1000.30 |
| 2004-01-22 | 1013.30 |
| 2004-01-23 | 1017.02 |
| 2004-01-26 | 1016.32 |
| 2004-01-27 | 1024.61 |
| 2004-01-28 | 1018.46 |
| 2004-01-29 | 1005.85 |
| 2004-01-30 | 997.65 |
| 2004-02-02 | 1011.33 |
| 2004-02-03 | 1016.13 |
| 2004-02-04 | 1005.69 |
| 2004-02-05 | 994.44 |
| 2004-02-06 | 994.65 |
| 2004-02-09 | 1002.98 |
| 2004-02-10 | 999.53 |
| 2004-02-11 | 1000.85 |
| 2004-02-12 | 1003.99 |
| 2004-02-13 | 1008.50 |
| 2004-02-16 | . |
| 2004-02-17 | 1009.96 |
| 2004-02-18 | 1002.51 |
| 2004-02-19 | 995.19 |
| 2004-02-20 | 979.02 |
| 2004-02-23 | 992.50 |
| 2004-02-24 | 995.11 |
| 2004-02-25 | 988.65 |
| 2004-02-26 | 986.05 |
| 2004-02-27 | 1012.86 |
| 2004-03-01 | 1042.98 |
| 2004-03-02 | 1039.87 |
| 2004-03-03 | 1035.13 |
| 2004-03-04 | 1029.01 |
| 2004-03-05 | 1034.35 |
| 2004-03-08 | 1032.27 |
| 2004-03-09 | 1052.29 |
| 2004-03-10 | 1045.08 |
| 2004-03-11 | 1034.15 |
| 2004-03-12 | 1018.31 |
| 2004-03-15 | 1034.88 |
| 2004-03-16 | 1042.92 |
| 2004-03-17 | 1060.05 |
| 2004-03-18 | 1087.60 |
| 2004-03-19 | 1085.16 |
| 2004-03-22 | 1080.60 |
| 2004-03-23 | 1072.29 |
| 2004-03-24 | 1076.40 |
| 2004-03-25 | 1093.42 |
| 2004-03-26 | 1127.33 |
| 2004-03-29 | 1145.09 |
| 2004-03-30 | 1144.24 |
| 2004-03-31 | 1156.61 |
| 2004-04-01 | 1170.65 |
| 2004-04-02 | 1172.61 |
| 2004-04-05 | 1165.73 |
| 2004-04-06 | 1154.50 |
| 2004-04-07 | 1173.93 |
| 2004-04-08 | 1166.59 |
| 2004-04-09 | . |
| 2004-04-12 | 1166.13 |
| 2004-04-13 | 1162.37 |
| 2004-04-14 | 1142.94 |
| 2004-04-15 | 1115.02 |
| 2004-04-16 | 1114.91 |
| 2004-04-19 | 1100.98 |
| 2004-04-20 | 1124.85 |
| 2004-04-21 | 1119.89 |
| 2004-04-22 | 1107.36 |
| 2004-04-23 | 1117.01 |
| 2004-04-26 | 1128.11 |
| 2004-04-27 | 1119.39 |
| 2004-04-28 | 1117.81 |
| 2004-04-29 | 1114.74 |
| 2004-04-30 | 1097.38 |
| 2004-05-03 | 1098.67 |
| 2004-05-04 | 1107.22 |
| 2004-05-05 | 1116.99 |
| 2004-05-06 | 1097.33 |
| 2004-05-07 | 1058.01 |
| 2004-05-10 | 993.09 |
| 2004-05-11 | 989.53 |
| 2004-05-12 | 1024.24 |
| 2004-05-13 | 1000.88 |
| 2004-05-14 | 992.46 |
| 2004-05-17 | 946.11 |
| 2004-05-18 | 956.91 |
| 2004-05-19 | 1006.89 |
| 2004-05-20 | 989.34 |
| 2004-05-21 | 1011.10 |
| 2004-05-24 | 1006.52 |
| 2004-05-25 | 996.71 |
| 2004-05-26 | 1024.29 |
| 2004-05-27 | 1030.78 |
| 2004-05-28 | 1048.42 |
| 2004-05-31 | . |
| 2004-06-01 | 1058.54 |
| 2004-06-02 | 1051.64 |
| 2004-06-03 | 1024.05 |
| 2004-06-04 | 1026.54 |
| 2004-06-07 | 1056.30 |
| 2004-06-08 | 1070.49 |
| 2004-06-09 | 1073.79 |
| 2004-06-10 | 1075.39 |
| 2004-06-11 | . |
| 2004-06-14 | 1049.21 |
| 2004-06-15 | 1054.99 |
| 2004-06-16 | 1061.39 |
| 2004-06-17 | 1067.37 |
| 2004-06-18 | 1054.64 |
| 2004-06-21 | 1065.39 |
| 2004-06-22 | 1059.50 |
| 2004-06-23 | 1057.35 |
| 2004-06-24 | 1071.46 |
| 2004-06-25 | 1067.27 |
| 2004-06-28 | 1071.20 |
| 2004-06-29 | 1070.04 |
| 2004-06-30 | 1066.73 |
| 2004-07-01 | 1076.71 |
| 2004-07-02 | 1063.45 |
| 2004-07-05 | . |
| 2004-07-06 | 1038.58 |
| 2004-07-07 | 1042.81 |
| 2004-07-08 | 1034.19 |
| 2004-07-09 | 1047.40 |
| 2004-07-12 | 1063.13 |
| 2004-07-13 | 1051.62 |
| 2004-07-14 | 1030.66 |
| 2004-07-15 | 1026.47 |
| 2004-07-16 | 1044.60 |
| 2004-07-19 | 1047.90 |
| 2004-07-20 | 1041.75 |
| 2004-07-21 | 1038.55 |
| 2004-07-22 | 1038.37 |
| 2004-07-23 | 1027.49 |
| 2004-07-26 | 1019.74 |
| 2004-07-27 | 996.19 |
| 2004-07-28 | 997.46 |
| 2004-07-29 | 985.84 |
| 2004-07-30 | 1002.29 |
| 2004-08-02 | 1006.10 |
| 2004-08-03 | 1001.92 |
| 2004-08-04 | 993.95 |
| 2004-08-05 | 991.70 |
| 2004-08-06 | 995.04 |
| 2004-08-09 | 985.92 |
| 2004-08-10 | 985.55 |
| 2004-08-11 | 992.25 |
| 2004-08-12 | 995.56 |
| 2004-08-13 | 984.71 |
| 2004-08-16 | 971.43 |
| 2004-08-17 | 982.37 |
| 2004-08-18 | 974.80 |
| 2004-08-19 | 992.27 |
| 2004-08-20 | 995.33 |
| 2004-08-23 | 998.77 |
| 2004-08-24 | 995.44 |
| 2004-08-25 | 1000.89 |
| 2004-08-26 | 1005.54 |
| 2004-08-27 | 1010.96 |
| 2004-08-30 | 1006.45 |
| 2004-08-31 | 1005.88 |
| 2004-09-01 | 1018.78 |
| 2004-09-02 | 1022.22 |
| 2004-09-03 | 1005.89 |
| 2004-09-06 | . |
| 2004-09-07 | 1017.60 |
| 2004-09-08 | 1023.21 |
| 2004-09-09 | 1010.67 |
| 2004-09-10 | 1011.01 |
| 2004-09-13 | 1007.64 |
| 2004-09-14 | 1010.49 |
| 2004-09-15 | 997.85 |
| 2004-09-16 | 991.97 |
| 2004-09-17 | 999.92 |
| 2004-09-20 | 1003.44 |
| 2004-09-21 | 996.98 |
| 2004-09-22 | 989.40 |
| 2004-09-23 | 991.42 |
| 2004-09-24 | 978.85 |
| 2004-09-27 | 981.82 |
| 2004-09-28 | 975.17 |
| 2004-09-29 | 983.01 |
| 2004-09-30 | 1000.94 |
| 2004-10-01 | 1012.17 |
| 2004-10-04 | 1025.60 |
| 2004-10-05 | 1026.59 |
| 2004-10-06 | 1032.08 |
| 2004-10-07 | 1028.19 |
| 2004-10-08 | 1039.59 |
| 2004-10-11 | 1042.62 |
| 2004-10-12 | 1024.05 |
| 2004-10-13 | 1017.38 |
| 2004-10-14 | 1005.09 |
| 2004-10-15 | 1009.87 |
| 2004-10-18 | 1006.10 |
| 2004-10-19 | 1015.26 |
| 2004-10-20 | 1005.10 |
| 2004-10-21 | 1002.63 |
| 2004-10-22 | 1006.22 |
| 2004-10-25 | 998.01 |
| 2004-10-26 | 998.08 |
| 2004-10-27 | 1001.83 |
| 2004-10-28 | 1015.41 |
| 2004-10-29 | 1015.97 |
| 2004-11-01 | 1014.40 |
| 2004-11-02 | 1027.48 |
| 2004-11-03 | 1029.88 |
| 2004-11-04 | 1026.63 |
| 2004-11-05 | 1036.04 |
| 2004-11-08 | 1025.24 |
| 2004-11-09 | 1025.67 |
| 2004-11-10 | 1012.77 |
| 2004-11-11 | 1008.17 |
| 2004-11-12 | 1033.05 |
| 2004-11-15 | 1042.28 |
| 2004-11-16 | 1035.42 |
| 2004-11-17 | 1039.85 |
| 2004-11-18 | 1035.11 |
| 2004-11-19 | 1051.11 |
| 2004-11-22 | 1033.11 |
| 2004-11-23 | 1031.41 |
| 2004-11-24 | 1038.60 |
| 2004-11-25 | . |
| 2004-11-26 | 1038.32 |
| 2004-11-29 | 1051.19 |
| 2004-11-30 | 1054.18 |
| 2004-12-01 | 1046.54 |
| 2004-12-02 | 1052.23 |
| 2004-12-03 | 1056.33 |
| 2004-12-06 | 1046.85 |
| 2004-12-07 | 1035.86 |
| 2004-12-08 | 1026.07 |
| 2004-12-09 | 1011.80 |
| 2004-12-10 | 1008.03 |
| 2004-12-13 | 1013.75 |
| 2004-12-14 | 1011.82 |
| 2004-12-15 | 1024.01 |
| 2004-12-16 | 1025.47 |
| 2004-12-17 | 1034.80 |
| 2004-12-20 | 1048.07 |
| 2004-12-21 | 1040.61 |
| 2004-12-22 | 1050.98 |
| 2004-12-23 | 1055.24 |
| 2004-12-24 | . |
| 2004-12-27 | 1064.69 |
| 2004-12-28 | 1069.36 |
| 2004-12-29 | 1067.25 |
| 2004-12-30 | 1086.37 |
| 2004-12-31 | 1091.62 |
| 2005-01-03 | 1088.15 |
| 2005-01-04 | 1077.01 |
| 2005-01-05 | 1069.23 |
| 2005-01-06 | 1062.55 |
| 2005-01-07 | 1064.15 |
| 2005-01-10 | 1066.35 |
| 2005-01-11 | 1080.07 |
| 2005-01-12 | 1083.84 |
| 2005-01-13 | 1076.71 |
| 2005-01-14 | 1077.09 |
| 2005-01-17 | . |
| 2005-01-18 | 1072.88 |
| 2005-01-19 | 1075.55 |
| 2005-01-20 | 1062.76 |
| 2005-01-21 | 1061.83 |
| 2005-01-24 | 1075.66 |
| 2005-01-25 | 1061.78 |
| 2005-01-26 | 1080.63 |
| 2005-01-27 | 1078.47 |
#2005-01-28|1076.33
#2005-01-31|1083.45
#2005-02-01|1074.86
#2005-02-02|1081.84
#2005-02-03|1069.86
#2005-02-04|1080.50
#2005-02-07|1085.37
#2005-02-08|1074.52
#2005-02-09|1079.06
#2005-02-10|1078.87
#2005-02-11|1079.76
#2005-02-14|1096.14
#2005-02-15|1101.57
#2005-02-16|1087.28
#2005-02-17|1088.34
#2005-02-18|1088.30
#2005-02-21| .
#2005-02-22|1101.74
#2005-02-23|1091.27
#2005-02-24|1086.84
#2005-02-25|1095.46
#2005-02-28|1109.30
#2005-03-01|1112.12
#2005-03-02|1109.15
#2005-03-03|1113.84
#2005-03-04|1121.13
#2005-03-07|1118.72
#2005-03-08|1118.91
#2005-03-09|1133.46
#2005-03-10|1129.23
#2005-03-11|1140.44
#2005-03-14|1128.77
#2005-03-15|1126.18
#2005-03-16|1157.19
#2005-03-17|1160.70
#2005-03-18|1199.00
#2005-03-21|1196.98
#2005-03-22|1170.87
#2005-03-23|1137.61
#2005-03-24|1136.96
#2005-03-25| .
#2005-03-28|1134.13
#2005-03-29|1112.40
#2005-03-30|1120.91
#2005-03-31|1131.23
#2005-04-01|1127.88
#2005-04-04|1111.69
#2005-04-05|1119.86
#2005-04-06|1122.49
#2005-04-07|1129.85
#2005-04-08|1132.07
#2005-04-11|1133.80
#2005-04-12|1118.55
#2005-04-13|1129.35
#2005-04-14|1109.73
#2005-04-15|1103.01
#2005-04-18|1070.86
#2005-04-19|1085.60
#2005-04-20|1088.49
#2005-04-21|1077.06
#2005-04-22|1103.25
#2005-04-25|1105.26
#2005-04-26|1100.19
#2005-04-27|1093.00
#2005-04-28|1094.65
#2005-04-29|1104.31
#2005-05-02|1100.68
#2005-05-03|1100.60
#2005-05-04|1108.03
#2005-05-05|1105.55
#2005-05-06|1118.77
#2005-05-09|1115.11
#2005-05-10|1106.80
#2005-05-11|1100.85
#2005-05-12|1090.39
#2005-05-13|1084.72
#2005-05-16|1071.90
#2005-05-17|1057.03
#2005-05-18|1050.76
#2005-05-19|1057.25
#2005-05-20|1047.98
#2005-05-23|1059.82
#2005-05-24|1066.01
#2005-05-25|1055.40
#2005-05-26|1049.89
#2005-05-27|1057.13
#2005-05-30| .
#2005-05-31|1067.22
#2005-06-01|1067.98
#2005-06-02|1059.72
#2005-06-03|1063.30
#2005-06-06|1069.25
#2005-06-07|1063.74
#2005-06-08|1063.48
#2005-06-09|1052.01
#2005-06-10|1061.58
#2005-06-13|1054.30
#2005-06-14|1054.37
#2005-06-15|1064.58
#2005-06-16|1069.39
#2005-06-17|1081.06
#2005-06-20|1073.96
#2005-06-21|1081.90
#2005-06-22|1084.90
#2005-06-23|1085.71
#2005-06-24|1087.03
#2005-06-27|1077.53
#2005-06-28|1080.75
#2005-06-29|1075.74
#2005-06-30|1071.39
#2005-07-01|1071.15
#2005-07-04| .
#2005-07-05|1074.05
#2005-07-06|1074.76
#2005-07-07|1065.52
#2005-07-08|1067.79
#2005-07-11|1080.58
#2005-07-12|1093.25
#2005-07-13|1074.61
#2005-07-14|1074.89
#2005-07-15|1079.47
#2005-07-18|1083.33
#2005-07-19|1074.70
#2005-07-20|1065.16
#2005-07-21|1090.04
#2005-07-22|1079.72
#2005-07-25|1080.20
#2005-07-26|1067.86
#2005-07-27|1071.41
#2005-07-28|1071.85
#2005-07-29|1071.54
#2005-08-01|1064.06
#2005-08-02|1066.42
#2005-08-03|1067.22
#2005-08-04|1058.60
#2005-08-05|1047.98
#2005-08-08|1049.56
#2005-08-09|1054.53
#2005-08-10|1080.15
#2005-08-11|1090.89
#2005-08-12|1091.93
#2005-08-15|1092.21
#2005-08-16|1097.15
#2005-08-17|1091.35
#2005-08-18|1087.67
#2005-08-19|1081.99
#2005-08-22|1097.09
#2005-08-23|1097.68
#2005-08-24|1100.12
#2005-08-25|1097.14
#2005-08-26|1111.73
#2005-08-29|1095.74
#2005-08-30|1095.32
#2005-08-31|1097.80
#2005-09-01|1112.51
#2005-09-02|1118.53
#2005-09-05| .
#2005-09-06|1116.68
#2005-09-07|1115.90
#2005-09-08|1109.59
#2005-09-09|1126.56
#2005-09-12|1131.84
#2005-09-13|1121.44
#2005-09-14|1132.06
#2005-09-15|1146.37
#2005-09-16|1133.28
#2005-09-19|1133.85
#2005-09-20|1138.51
#2005-09-21|1144.38
#2005-09-22|1135.23
#2005-09-23|1128.99
#2005-09-26|1136.83
#2005-09-27|1127.46
#2005-09-28|1137.51
#2005-09-29|1141.82
#2005-09-30|1144.09
#2005-10-03|1132.61
#2005-10-04|1148.51
#2005-10-05|1151.27
#2005-10-06|1140.23
#2005-10-07|1138.37
#2005-10-10|1136.33
#2005-10-11|1146.76
#2005-10-12|1153.64
#2005-10-13|1152.76
#2005-10-14|1162.82
#2005-10-17|1155.56
#2005-10-18|1123.21
#2005-10-19|1118.36
#2005-10-20|1130.25
#2005-10-21|1130.55
#2005-10-24|1122.07
#2005-10-25|1132.86
#2005-10-26|1133.39
#2005-10-27|1136.11
#2005-10-28|1135.27
#2005-10-31|1141.21
#2005-11-01|1148.48
#2005-11-02|1146.28
#2005-11-03|1144.66
#2005-11-04|1136.09
#2005-11-07|1137.51
#2005-11-08|1128.86
#2005-11-09|1129.05
#2005-11-10|1127.49
#2005-11-11|1131.07
#2005-11-14|1122.91
#2005-11-15|1118.67
#2005-11-16|1122.55
#2005-11-17|1137.94
#2005-11-18|1152.31
#2005-11-21|1158.44
#2005-11-22|1154.46
#2005-11-23|1158.17
#2005-11-24| .
#2005-11-25|1150.64
#2005-11-28|1166.99
#2005-11-29|1162.43
#2005-11-30|1161.11
#2005-12-01|1169.40
#2005-12-02|1180.21
#2005-12-05|1180.19
#2005-12-06|1166.40
#2005-12-07|1177.13
#2005-12-08|1158.36
#2005-12-09|1177.39
#2005-12-12|1192.13
#2005-12-13|1197.85
#2005-12-14|1219.82
#2005-12-15|1224.02
#2005-12-16|1216.48
#2005-12-19|1234.67
#2005-12-20|1242.70
#2005-12-21|1255.57
#2005-12-22|1262.01
#2005-12-23|1266.81
#2005-12-26| .
#2005-12-27|1267.26
#2005-12-28|1278.58
#2005-12-29|1283.12
#2005-12-30|1267.00
#2006-01-02| .
#2006-01-03|1282.95
#2006-01-04|1299.79
#2006-01-05|1315.56
#2006-01-06|1324.56
#2006-01-09|1328.72
#2006-01-10|1331.30
#2006-01-11|1335.93
#2006-01-12|1366.99
#2006-01-13|1363.00
#2006-01-16| .
#2006-01-17|1298.52
#2006-01-18|1259.50
#2006-01-19|1306.23
#2006-01-20|1285.09
#2006-01-23|1266.39
#2006-01-24|1287.40
#2006-01-25|1277.06
#2006-01-26|1285.92
#2006-01-27|1311.01
#2006-01-30|1305.75
#2006-01-31|1307.29
#2006-02-01|1291.77
#2006-02-02|1286.53
#2006-02-03|1274.27
#2006-02-06|1282.50
#2006-02-07|1298.42
#2006-02-08|1270.63
#2006-02-09|1279.61
#2006-02-10|1285.77
#2006-02-13|1242.68
#2006-02-14|1242.72
#2006-02-15|1239.97
#2006-02-16|1236.44
#2006-02-17|1214.88
#2006-02-20| .
#2006-02-21|1225.33
#2006-02-22|1228.95
#2006-02-23|1268.99
#2006-02-24|1268.54
#2006-02-27|1274.79
#2006-02-28|1283.11
#2006-03-01|1271.06
#2006-03-02|1258.40
#2006-03-03|1236.10
#2006-03-06|1244.89
#2006-03-07|1224.34
#2006-03-08|1213.34
#2006-03-09|1240.41
#2006-03-10|1235.04
#2006-03-13|1258.89
#2006-03-14|1270.80
#2006-03-15|1276.46
#2006-03-16|1266.11
#2006-03-17|1295.38
#2006-03-20|1311.00
#2006-03-21|1305.10
#2006-03-22|1301.25
#2006-03-23|1289.65
#2006-03-24|1291.95
#2006-03-27|1303.93
#2006-03-28|1308.48
#2006-03-29|1317.63
#2006-03-30|1337.14
#2006-03-31|1324.74
#2006-04-03|1334.92
#2006-04-04|1325.38
#2006-04-05|1318.09
#2006-04-06|1335.96
#2006-04-07|1331.48
#2006-04-10|1319.10
#2006-04-11|1313.11
#2006-04-12|1301.10
#2006-04-13|1300.45
#2006-04-14| .
#2006-04-17|1281.34
#2006-04-18|1294.65
#2006-04-19|1298.23
#2006-04-20|1283.95
#2006-04-21|1286.12
#2006-04-24|1284.50
#2006-04-25|1306.95
#2006-04-26|1306.20
#2006-04-27|1316.95
#2006-04-28|1303.54
#2006-05-01|1319.32
#2006-05-02|1323.49
#2006-05-03|1319.05
#2006-05-04|1319.59
#2006-05-05|1332.58
#2006-05-08|1348.34
#2006-05-09|1344.19
#2006-05-10|1334.26
#2006-05-11|1310.88
#2006-05-12|1301.05
#2006-05-15|1299.83
#2006-05-16|1281.47
#2006-05-17|1290.15
#2006-05-18|1259.38
#2006-05-19|1246.20
#2006-05-22|1226.00
#2006-05-23|1222.64
#2006-05-24|1222.53
#2006-05-25|1213.98
#2006-05-26|1209.89
#2006-05-29| .
#2006-05-30|1200.99
#2006-05-31|1178.75
#2006-06-01|1173.84
#2006-06-02|1191.36
#2006-06-05|1188.22
#2006-06-06|1151.96
#2006-06-07|1136.79
#2006-06-08|1103.53
#2006-06-09|1127.13
#2006-06-12|1134.04
#2006-06-13|1092.83
#2006-06-14|1110.28
#2006-06-15|1123.14
#2006-06-16|1140.87
#2006-06-19|1137.45
#2006-06-20|1128.58
#2006-06-21|1122.57
#2006-06-22|1133.82
#2006-06-23|1128.74
#2006-06-26|1119.70
#2006-06-27|1123.07
#2006-06-28|1105.78
#2006-06-29|1115.32
#2006-06-30|1147.59
#2006-07-03|1144.48
#2006-07-04| .
#2006-07-05|1133.93
#2006-07-06|1134.46
#2006-07-07|1138.90
#2006-07-10|1146.79
#2006-07-11|1136.50
#2006-07-12|1110.47
#2006-07-13|1106.28
#2006-07-14|1086.69
#2006-07-17|1077.47
#2006-07-18|1045.66
#2006-07-19|1039.19
#2006-07-20|1079.13
#2006-07-21|1073.22
#2006-07-24|1068.55
#2006-07-25|1071.43
#2006-07-26|1060.61
#2006-07-27|1081.91
#2006-07-28|1098.42
#2006-07-31|1120.50
#2006-08-01|1115.48
#2006-08-02|1124.26
#2006-08-03|1119.81
#2006-08-04|1125.82
#2006-08-07|1104.51
#2006-08-08|1113.01
#2006-08-09|1125.28
#2006-08-10|1120.11
#2006-08-11|1114.30
#2006-08-14|1128.01
#2006-08-15|1131.55
#2006-08-16|1153.97
#2006-08-17|1158.62
#2006-08-18|1157.10
#2006-08-21|1145.14
#2006-08-22|1141.54
#2006-08-23|1130.98
#2006-08-24|1122.45
#2006-08-25|1115.33
#2006-08-28|1097.64
#2006-08-29|1107.70
#2006-08-30|1102.22
#2006-08-31|1115.28
#2006-09-01|1111.04
#2006-09-04| .
#2006-09-05|1148.22
#2006-09-06|1138.67
#2006-09-07|1117.96
#2006-09-08|1117.09
#2006-09-11|1098.04
#2006-09-12|1092.51
#2006-09-13|1088.15
#2006-09-14|1098.66
#2006-09-15|1092.36
#2006-09-18|1088.74
#2006-09-19|1097.61
#2006-09-20|1088.11
#2006-09-21|1092.49
#2006-09-22|1085.92
#2006-09-25|1084.90
#2006-09-26|1081.17
#2006-09-27|1104.73
#2006-09-28|1107.21
#2006-09-29|1111.02
#2006-10-02|1115.64
#2006-10-03|1110.55
#2006-10-04|1098.54
#2006-10-05|1115.25
#2006-10-06|1095.27
#2006-10-09|1093.97
#2006-10-10|1078.62
#2006-10-11|1062.16
#2006-10-12|1061.79
#2006-10-13|1068.94
#2006-10-16|1085.32
#2006-10-17|1081.49
#2006-10-18|1082.44
#2006-10-19|1087.38
#2006-10-20|1080.91
#2006-10-23|1088.14
#2006-10-24|1088.16
#2006-10-25|1081.83
#2006-10-26|1089.86
#2006-10-27|1091.35
#2006-10-30|1080.69
#2006-10-31|1085.68
#2006-11-01|1085.41
#2006-11-02|1081.49
#2006-11-03|1073.62
#2006-11-06|1067.52
#2006-11-07|1076.32
#2006-11-08|1058.28
#2006-11-09|1051.47
#2006-11-10|1052.67
#2006-11-13|1043.69
#2006-11-14|1058.96
#2006-11-15|1045.60
#2006-11-16|1051.53
#2006-11-17|1051.10
#2006-11-20|1027.84
#2006-11-21|1034.18
#2006-11-22|1055.79
#2006-11-23| .
#2006-11-24|1055.73
#2006-11-27|1067.66
#2006-11-28|1071.30
#2006-11-29|1084.09
#2006-11-30|1097.15
#2006-12-01|1103.24
#2006-12-04|1100.67
#2006-12-05|1105.43
#2006-12-06|1107.58
#2006-12-07|1109.74
#2006-12-08|1108.93
#2006-12-11|1095.94
#2006-12-12|1088.37
#2006-12-13|1092.41
#2006-12-14|1101.66
#2006-12-15|1109.69
#2006-12-18|1111.70
#2006-12-19|1099.60
#2006-12-20|1120.88
#2006-12-21|1129.48
#2006-12-22|1132.67
#2006-12-25| .
#2006-12-26|1132.54
#2006-12-27|1136.39
#2006-12-28|1139.80
#2006-12-29|1142.88
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1145.17
#2007-01-04|1156.95
#2007-01-05|1156.99
#2007-01-08|1156.81
#2007-01-09|1160.50
#2007-01-10|1145.49
#2007-01-11|1136.37
#2007-01-12|1153.41
#2007-01-15| .
#2007-01-16|1167.24
#2007-01-17|1168.82
#2007-01-18|1175.98
#2007-01-19|1178.29
#2007-01-22|1178.47
#2007-01-23|1173.53
#2007-01-24|1176.94
#2007-01-25|1167.29
#2007-01-26|1165.50
#2007-01-29|1165.75
#2007-01-30|1165.43
#2007-01-31|1165.27
#2007-02-01|1177.56
#2007-02-02|1179.48
#2007-02-05|1179.66
#2007-02-06|1184.65
#2007-02-07|1175.10
#2007-02-08|1163.08
#2007-02-09|1160.54
#2007-02-12|1158.07
#2007-02-13|1150.80
#2007-02-14|1147.61
#2007-02-15|1164.23
#2007-02-16|1162.83
#2007-02-19| .
#2007-02-20|1158.97
#2007-02-21|1146.56
#2007-02-22|1153.41
#2007-02-23|1166.49
#2007-02-26|1165.23
#2007-02-27|1173.11
#2007-02-28|1145.88
#2007-03-01|1152.50
#2007-03-02|1148.07
#2007-03-05|1120.87
#2007-03-06|1137.00
#2007-03-07|1133.79
#2007-03-08|1143.82
#2007-03-09|1141.35
#2007-03-12|1159.04
#2007-03-13|1151.44
#2007-03-14|1131.05
#2007-03-15|1130.23
#2007-03-16|1129.39
#2007-03-19|1134.95
#2007-03-20|1151.82
#2007-03-21|1149.09
#2007-03-22|1165.57
#2007-03-23|1166.20
#2007-03-26|1168.80
#2007-03-27|1159.25
#2007-03-28|1168.96
#2007-03-29|1152.32
#2007-03-30|1159.49
#2007-04-02|1150.61
#2007-04-03|1144.55
#2007-04-04|1158.52
#2007-04-05|1163.15
#2007-04-06| .
#2007-04-09|1162.83
#2007-04-10|1168.56
#2007-04-11|1168.75
#2007-04-12|1164.05
#2007-04-13|1148.49
#2007-04-16|1163.56
#2007-04-17|1161.40
#2007-04-18|1176.23
#2007-04-19|1162.93
#2007-04-20|1172.25
#2007-04-23|1170.60
#2007-04-24|1178.77
#2007-04-25|1170.42
#2007-04-26|1163.84
#2007-04-27|1158.70
#2007-04-30|1155.98
#2007-05-01|1151.81
#2007-05-02|1152.45
#2007-05-03|1154.10
#2007-05-04|1155.15
#2007-05-07|1165.10
#2007-05-08|1165.01
#2007-05-09|1170.32
#2007-05-10|1156.30
#2007-05-11|1146.44
#2007-05-14|1142.53
#2007-05-15|1131.52
#2007-05-16|1123.57
#2007-05-17|1125.79
#2007-05-18|1104.80
#2007-05-21|1099.46
#2007-05-22|1107.77
#2007-05-23|1111.06
#2007-05-24|1106.55
#2007-05-25|1089.82
#2007-05-28| .
#2007-05-29|1091.82
#2007-05-30|1092.13
#2007-05-31|1100.17
#2007-06-01|1099.32
#2007-06-04|1107.48
#2007-06-05|1111.57
#2007-06-06|1108.11
#2007-06-07|1106.86
#2007-06-08|1094.37
#2007-06-11|1098.20
#2007-06-12|1090.12
#2007-06-13|1084.37
#2007-06-14|1095.83
#2007-06-15|1096.36
#2007-06-18|1102.53
#2007-06-19|1101.40
#2007-06-20|1103.85
#2007-06-21|1105.66
#2007-06-22|1096.77
#2007-06-25|1090.78
#2007-06-26|1089.60
#2007-06-27|1097.19
#2007-06-28|1108.86
#2007-06-29|1115.11
#2007-07-02|1114.59
#2007-07-03|1115.05
#2007-07-04| .
#2007-07-05|1118.99
#2007-07-06|1102.82
#2007-07-09|1111.16
#2007-07-10|1121.47
#2007-07-11|1112.29
#2007-07-12|1110.18
#2007-07-13|1124.40
#2007-07-16|1122.70
#2007-07-17|1114.53
#2007-07-18|1100.98
#2007-07-19|1100.47
#2007-07-20|1109.38
#2007-07-23|1098.46
#2007-07-24|1107.77
#2007-07-25|1100.36
#2007-07-26|1094.05
#2007-07-27|1081.59
#2007-07-30|1082.22
#2007-07-31|1079.12
#2007-08-01|1065.02
#2007-08-02|1069.90
#2007-08-03|1065.77
#2007-08-06|1073.35
#2007-08-07|1079.06
#2007-08-08|1076.84
#2007-08-09|1090.11
#2007-08-10|1081.53
#2007-08-13|1075.39
#2007-08-14|1076.61
#2007-08-15|1064.74
#2007-08-16|1074.17
#2007-08-17|1059.52
#2007-08-20|1057.50
#2007-08-21|1066.34
#2007-08-22|1068.39
#2007-08-23|1068.41
#2007-08-24|1064.46
#2007-08-27|1060.78
#2007-08-28|1070.38
#2007-08-29|1058.60
#2007-08-30|1061.89
#2007-08-31|1074.92
#2007-09-03| .
#2007-09-04|1065.10
#2007-09-05|1055.68
#2007-09-06|1058.65
#2007-09-07|1066.28
#2007-09-10|1053.79
#2007-09-11|1046.03
#2007-09-12|1047.68
#2007-09-13|1033.62
#2007-09-14|1045.85
#2007-09-17|1045.41
#2007-09-18|1024.03
#2007-09-19|1038.52
#2007-09-20|1050.98
#2007-09-21|1036.47
#2007-09-24|1040.91
#2007-09-25|1045.03
#2007-09-26|1042.20
#2007-09-27|1065.98
#2007-09-28|1069.50
#2007-10-01|1065.06
#2007-10-02|1071.03
#2007-10-03|1069.12
#2007-10-04|1063.74
#2007-10-05|1072.80
#2007-10-08|1070.15
#2007-10-09|1074.26
#2007-10-10|1076.76
#2007-10-11|1080.10
#2007-10-12|1080.39
#2007-10-15|1084.19
#2007-10-16|1076.42
#2007-10-17|1065.83
#2007-10-18|1080.87
#2007-10-19|1071.32
#2007-10-22|1068.94
#2007-10-23|1070.32
#2007-10-24|1065.55
#2007-10-25|1068.91
#2007-10-26|1081.25
#2007-10-29|1083.26
#2007-10-30|1080.57
#2007-10-31|1085.94
#2007-11-01|1088.69
#2007-11-02|1073.82
#2007-11-05|1071.53
#2007-11-06|1081.37
#2007-11-07|1070.20
#2007-11-08|1050.33
#2007-11-09|1056.11
#2007-11-12|1059.55
#2007-11-13|1047.25
#2007-11-14|1060.86
#2007-11-15|1046.98
#2007-11-16|1043.11
#2007-11-19|1033.88
#2007-11-20|1031.59
#2007-11-21|1040.25
#2007-11-22| .
#2007-11-23|1046.05
#2007-11-26|1046.41
#2007-11-27|1048.05
#2007-11-28|1041.07
#2007-11-29|1066.34
#2007-11-30|1053.74
#2007-12-03|1067.53
#2007-12-04|1080.08
#2007-12-05|1085.64
#2007-12-06|1088.79
#2007-12-07|1088.53
#2007-12-10|1087.05
#2007-12-11|1093.29
#2007-12-12|1088.08
#2007-12-13|1067.85
#2007-12-14|1055.76
#2007-12-17|1035.99
#2007-12-18|1043.93
#2007-12-19|1035.81
#2007-12-20|1034.87
#2007-12-21|1045.22
#2007-12-24|1042.38
#2007-12-25| .
#2007-12-26|1053.18
#2007-12-27|1047.92
#2007-12-28|1046.52
#2007-12-31|1058.46
#2008-01-01| .
#2008-01-02|1074.10
#2008-01-03|1074.75
#2008-01-04|1053.40
#2008-01-07|1051.91
#2008-01-08|1045.72
#2008-01-09|1050.59
#2008-01-10|1043.63
#2008-01-11|1035.27
#2008-01-14|1042.15
#2008-01-15|1036.83
#2008-01-16|1010.85
#2008-01-17|1018.62
#2008-01-18|1017.95
#2008-01-21| .
#2008-01-22| 936.98
#2008-01-23| 962.09
#2008-01-24| 967.42
#2008-01-25| 984.62
#2008-01-28| 975.56
#2008-01-29| 994.37
#2008-01-30| 986.21
#2008-01-31|1020.59
#2008-02-01|1010.68
#2008-02-04|1022.73
#2008-02-05|1013.60
#2008-02-06| 970.90
#2008-02-07| 979.01
#2008-02-08| 970.01
#2008-02-11| 976.65
#2008-02-12| 974.10
#2008-02-13| 970.44
#2008-02-14|1007.63
#2008-02-15|1019.04
#2008-02-18| .
#2008-02-19|1029.97
#2008-02-20|1008.51
#2008-02-21|1033.52
#2008-02-22|1034.73
#2008-02-25|1041.62
#2008-02-26|1028.60
#2008-02-27|1047.29
#2008-02-28|1050.67
#2008-02-29|1053.13
#2008-03-03|1035.47
#2008-03-04|1045.50
#2008-03-05|1043.33
#2008-03-06|1061.29
#2008-03-07|1059.79
#2008-03-10|1052.66
#2008-03-11|1041.82
#2008-03-12|1053.83
#2008-03-13|1046.25
#2008-03-14|1039.97
#2008-03-17|1045.72
#2008-03-18|1038.95
#2008-03-19|1044.65
#2008-03-20|1047.86
#2008-03-21| .
#2008-03-24|1051.06
#2008-03-25|1061.58
#2008-03-26|1084.30
#2008-03-27|1084.40
#2008-03-28|1087.47
#2008-03-31|1072.90
#2008-04-01|1065.68
#2008-04-02|1069.90
#2008-04-03|1078.20
#2008-04-04|1090.16
#2008-04-07|1082.19
#2008-04-08|1069.68
#2008-04-09|1067.82
#2008-04-10|1069.92
#2008-04-11|1087.78
#2008-04-14|1065.80
#2008-04-15|1060.53
#2008-04-16|1074.91
#2008-04-17|1073.51
#2008-04-18|1056.73
#2008-04-21|1066.41
#2008-04-22|1068.48
#2008-04-23|1067.52
#2008-04-24|1053.98
#2008-04-25|1062.78
#2008-04-28|1059.15
#2008-04-29|1069.04
#2008-04-30|1058.94
#2008-05-01|1052.98
#2008-05-02|1053.01
#2008-05-05|1053.88
#2008-05-06|1061.32
#2008-05-07|1052.27
#2008-05-08|1063.27
#2008-05-09|1059.94
#2008-05-12|1046.54
#2008-05-13|1050.37
#2008-05-14|1051.87
#2008-05-15|1071.34
#2008-05-16|1070.83
#2008-05-19|1070.57
#2008-05-20|1070.30
#2008-05-21|1070.41
#2008-05-22|1066.91
#2008-05-23|1070.71
#2008-05-26| .
#2008-05-27|1064.11
#2008-05-28|1048.40
#2008-05-29|1060.04
#2008-05-30|1072.71
#2008-06-02|1088.19
#2008-06-03|1064.74
#2008-06-04|1069.26
#2008-06-05|1058.55
#2008-06-06|1067.71
#2008-06-09|1045.87
#2008-06-10|1023.89
#2008-06-11|1027.59
#2008-06-12|1009.18
#2008-06-13|1003.66
#2008-06-16|1011.12
#2008-06-17|1013.74
#2008-06-18|1014.28
#2008-06-19| 999.36
#2008-06-20| 997.38
#2008-06-23| 989.85
#2008-06-24| 991.61
#2008-06-25| 995.12
#2008-06-26|1000.90
#2008-06-27| 996.63
#2008-06-30|1001.88
#2008-07-01|1006.42
#2008-07-02| 989.50
#2008-07-03| 986.95
#2008-07-04| .
#2008-07-07| 983.64
#2008-07-08| 976.18
#2008-07-09| 964.66
#2008-07-10| 964.30
#2008-07-11| 963.73
#2008-07-14| 950.21
#2008-07-15| 951.52
#2008-07-16| 953.38
#2008-07-17| 950.41
#2008-07-18| 937.31
#2008-07-21| 937.15
#2008-07-22| 947.39
#2008-07-23| 947.87
#2008-07-24| 965.85
#2008-07-25| 953.51
#2008-07-28| 960.85
#2008-07-29| 944.70
#2008-07-30| 962.09
#2008-07-31| 966.06
#2008-08-01| 950.57
#2008-08-04| 947.90
#2008-08-05| 953.31
#2008-08-06| 953.40
#2008-08-07| 939.69
#2008-08-08| 929.44
#2008-08-11| 936.28
#2008-08-12| 925.67
#2008-08-13| 914.48
#2008-08-14| 903.57
#2008-08-15| 904.12
#2008-08-18| 918.56
#2008-08-19| 907.25
#2008-08-20| 908.71
#2008-08-21| 915.73
#2008-08-22| 904.26
#2008-08-25| 912.91
#2008-08-26| 907.37
#2008-08-27| 904.86
#2008-08-28| 910.33
#2008-08-29| 933.87
#2008-09-01| .
#2008-09-02| 912.50
#2008-09-03| 922.34
#2008-09-04| 915.60
#2008-09-05| 908.15
#2008-09-08| 916.36
#2008-09-09| 911.22
#2008-09-10| 904.21
#2008-09-11| 895.53
#2008-09-12| 894.23
#2008-09-15| 899.49
#2008-09-16| 889.22
#2008-09-17| 885.35
#2008-09-18| 873.71
#2008-09-19| 873.03
#2008-09-22| 882.68
#2008-09-23| 888.63
#2008-09-24| 901.58
#2008-09-25| 896.12
#2008-09-26| 895.71
#2008-09-29| 892.50
#2008-09-30| 866.21
#2008-10-01| 877.17
#2008-10-02| 880.25
#2008-10-03| 849.65
#2008-10-06| 848.54
#2008-10-07| 820.36
#2008-10-08| 770.70
#2008-10-09| 769.47
#2008-10-10| 701.18
#2008-10-13| 699.15
#2008-10-14| 759.22
#2008-10-15| 769.84
#2008-10-16| 723.78
#2008-10-17| 744.11
#2008-10-20| 758.39
#2008-10-21| 770.73
#2008-10-22| 738.44
#2008-10-23| 736.50
#2008-10-24| 716.45
#2008-10-27| 682.60
#2008-10-28| 696.51
#2008-10-29| 722.43
#2008-10-30| 754.33
#2008-10-31| 742.25
#2008-11-03| 743.15
#2008-11-04| 763.70
#2008-11-05| 798.30
#2008-11-06| 774.19
#2008-11-07| 761.50
#2008-11-10| 785.02
#2008-11-11| 775.07
#2008-11-12| 791.53
#2008-11-13| 753.42
#2008-11-14| 774.36
#2008-11-17| 765.68
#2008-11-18| 751.98
#2008-11-19| 767.50
#2008-11-20| 743.88
#2008-11-21| 748.31
#2008-11-24| 738.43
#2008-11-25| 781.21
#2008-11-26| 773.67
#2008-11-27| .
#2008-11-28| 778.33
#2008-12-01| 773.53
#2008-12-02| 740.08
#2008-12-03| 753.93
#2008-12-04| 748.60
#2008-12-05| 761.26
#2008-12-08| 771.91
#2008-12-09| 784.03
#2008-12-10| 785.22
#2008-12-11| 791.42
#2008-12-12| 771.20
#2008-12-15| 799.66
#2008-12-16| 789.80
#2008-12-17| 805.26
#2008-12-18| 808.10
#2008-12-19| 793.85
#2008-12-22| 801.02
#2008-12-23| 799.29
#2008-12-24| 787.64
#2008-12-25| .
#2008-12-26| 804.12
#2008-12-29| 811.05
#2008-12-30| 822.45
#2008-12-31| 818.82
#2009-01-01| .
#2009-01-02| 819.72
#2009-01-05| 797.26
#2009-01-06| 785.33
#2009-01-07| 785.70
#2009-01-08| 782.46
#2009-01-09| 783.49
#2009-01-12| 789.34
#2009-01-13| 761.67
#2009-01-14| 766.75
#2009-01-15| 743.64
#2009-01-16| 741.83
#2009-01-19| .
#2009-01-20| 731.64
#2009-01-21| 739.95
#2009-01-22| 745.86
#2009-01-23| 732.29
#2009-01-26| 728.91
#2009-01-27| 745.90
#2009-01-28| 750.49
#2009-01-29| 747.92
#2009-01-30| 748.87
#2009-02-02| 731.59
#2009-02-03| 728.65
#2009-02-04| 736.76
#2009-02-05| 727.72
#2009-02-06| 718.43
#2009-02-09| 702.07
#2009-02-10| 711.73
#2009-02-11| 716.68
#2009-02-12| 693.90
#2009-02-13| 698.09
#2009-02-16| .
#2009-02-17| 696.81
#2009-02-18| 687.08
#2009-02-19| 683.17
#2009-02-20| 669.21
#2009-02-23| 668.16
#2009-02-24| 644.56
#2009-02-25| 655.37
#2009-02-26| 652.69
#2009-02-27| 667.92
#2009-03-02| 650.09
#2009-03-03| 633.10
#2009-03-04| 633.37
#2009-03-05| 640.61
#2009-03-06| 630.75
#2009-03-09| 611.29
#2009-03-10| 611.37
#2009-03-11| 622.52
#2009-03-12| 605.71
#2009-03-13| 627.09
#2009-03-16| 640.85
#2009-03-17| 635.85
#2009-03-18| 638.93
#2009-03-19| 675.48
#2009-03-20| 659.43
#2009-03-23| 668.64
#2009-03-24| 677.86
#2009-03-25| 692.68
#2009-03-26| 697.23
#2009-03-27| 693.47
#2009-03-30| 680.48
#2009-03-31| 657.64
#2009-04-01| 668.02
#2009-04-02| 682.91
#2009-04-03| 677.55
#2009-04-06| 672.14
#2009-04-07| 677.35
#2009-04-08| 677.31
#2009-04-09| 692.76
#2009-04-10| .
#2009-04-13| 695.25
#2009-04-14| 704.04
#2009-04-15| 702.73
#2009-04-16| 708.03
#2009-04-17| 712.37
#2009-04-20| 714.00
#2009-04-21| 705.68
#2009-04-22| 708.19
#2009-04-23| 717.91
#2009-04-24| 715.00
#2009-04-27| 722.02
#2009-04-28| 716.08
#2009-04-29| 714.81
#2009-04-30| 723.66
#2009-05-01| 713.57
#2009-05-04| 712.07
#2009-05-05| 715.80
#2009-05-06| 720.81
#2009-05-07| 734.89
#2009-05-08| 746.66
#2009-05-11| 751.32
#2009-05-12| 746.76
#2009-05-13| 761.92
#2009-05-14| 753.81
#2009-05-15| 766.81
#2009-05-18| 759.52
#2009-05-19| 772.03
#2009-05-20| 790.55
#2009-05-21| 786.20
#2009-05-22| 786.41
#2009-05-25| .
#2009-05-26| 793.93
#2009-05-27| 804.93
#2009-05-28| 790.52
#2009-05-29| 800.34
#2009-06-01| 813.57
#2009-06-02| 824.28
#2009-06-03| 826.20
#2009-06-04| 814.58
#2009-06-05| 799.00
#2009-06-08| 795.49
#2009-06-09| 805.52
#2009-06-10| 812.40
#2009-06-11| 825.22
#2009-06-12| 832.76
#2009-06-15| 839.66
#2009-06-16| 825.35
#2009-06-17| 840.83
#2009-06-18| 834.72
#2009-06-19| 840.83
#2009-06-22| 846.15
#2009-06-23| 841.14
#2009-06-24| 846.12
#2009-06-25| 844.94
#2009-06-26| 857.98
#2009-06-29| 855.07
#2009-06-30| 863.75
#2009-07-01| 860.67
#2009-07-02| 858.10
#2009-07-03| .
#2009-07-06| 860.18
#2009-07-07| 869.97
#2009-07-08| 859.70
#2009-07-09| 853.91
#2009-07-10| 860.33
#2009-07-13| 835.85
#2009-07-14| 843.27
#2009-07-15| 838.00
#2009-07-16| 838.92
#2009-07-17| 846.93
#2009-07-20| 845.97
#2009-07-21| 878.13
#2009-07-22| 888.99
#2009-07-23| 880.67
#2009-07-24| 888.84
#2009-07-27| 893.82
#2009-07-28| 900.94
#2009-07-29| 900.64
#2009-07-30| 892.28
#2009-07-31| 909.23
#2009-08-03| 903.64
#2009-08-04| 905.98
#2009-08-05| 903.01
#2009-08-06| 902.79
#2009-08-07| 884.88
#2009-08-10| 888.41
#2009-08-11| 906.22
#2009-08-12| 887.44
#2009-08-13| 901.26
#2009-08-14| 910.63
#2009-08-17| 890.97
#2009-08-18| 887.93
#2009-08-19| 888.36
#2009-08-20| 895.74
#2009-08-21| 889.90
#2009-08-24| 909.98
#2009-08-25| 906.11
#2009-08-26| 916.06
#2009-08-27| 912.88
#2009-08-28| 920.39
#2009-08-31| 924.15
#2009-09-01| 922.23
#2009-09-02| 912.50
#2009-09-03| 909.12
#2009-09-04| 898.56
#2009-09-07| .
#2009-09-08| 915.64
#2009-09-09| 915.88
#2009-09-10| 932.34
#2009-09-11| 934.72
#2009-09-14| 923.04
#2009-09-15| 914.12
#2009-09-16| 911.73
#2009-09-17| 924.59
#2009-09-18| 913.26
#2009-09-21| 905.33
#2009-09-22| 917.56
#2009-09-23| 916.66
#2009-09-24| 936.72
#2009-09-25| 937.51
#2009-09-28| 936.87
#2009-09-29| 929.92
#2009-09-30| 947.79
#2009-10-01| 935.96
#2009-10-02| 921.40
#2009-10-05| 901.48
#2009-10-06| 913.58
#2009-10-07| 921.85
#2009-10-08| 926.36
#2009-10-09| 918.26
#2009-10-12| 917.62
#2009-10-13| 915.51
#2009-10-14| 923.38
#2009-10-15| 920.88
#2009-10-16| 909.77
#2009-10-19| 918.29
#2009-10-20| 926.29
#2009-10-21| 917.86
#2009-10-22| 907.26
#2009-10-23| 899.16
#2009-10-26| 904.41
#2009-10-27| 895.72
#2009-10-28| 897.47
#2009-10-29| 882.14
#2009-10-30| 902.55
#2009-11-02| 895.47
#2009-11-03| 896.00
#2009-11-04| 889.99
#2009-11-05| 887.01
#2009-11-06| 894.18
#2009-11-09| 885.50
#2009-11-10| 882.69
#2009-11-11| 881.18
#2009-11-12| 868.76
#2009-11-13| 879.00
#2009-11-16| 875.71
#2009-11-17| 869.09
#2009-11-18| 875.23
#2009-11-19| 877.52
#2009-11-20| 880.27
#2009-11-23| 881.78
#2009-11-24| 875.44
#2009-11-25| 883.00
#2009-11-26| .
#2009-11-27| 880.52
#2009-11-30| 902.58
#2009-12-01| 912.23
#2009-12-02| 902.10
#2009-12-03| 917.28
#2009-12-04| 900.28
#2009-12-07| 908.92
#2009-12-08| 924.12
#2009-12-09| 917.11
#2009-12-10| 907.18
#2009-12-11| 903.74
#2009-12-14| 903.95
#2009-12-15| 895.51
#2009-12-16| 908.61
#2009-12-17| 901.41
#2009-12-18| 901.18
#2009-12-21| 900.23
#2009-12-22| 901.82
#2009-12-23| 906.17
#2009-12-24| 908.67
#2009-12-25| .
#2009-12-28| 913.13
#2009-12-29| 918.92
#2009-12-30| 901.56
#2009-12-31| 899.16
#2010-01-01| .
#2010-01-04| 912.01
#2010-01-05| 922.36
#2010-01-06| 916.51
#2010-01-07| 910.58
#2010-01-08| 920.88
#2010-01-11| 931.99
#2010-01-12| 944.29
#2010-01-13| 944.01
#2010-01-14| 953.55
#2010-01-15| 955.64
#2010-01-18| .
#2010-01-19| 945.85
#2010-01-20| 949.98
#2010-01-21| 957.58
#2010-01-22| 949.24
#2010-01-25| 955.29
#2010-01-26| 948.91
#2010-01-27| 937.30
#2010-01-28| 950.05
#2010-01-29| 933.91
#2010-02-01| 929.35
#2010-02-02| 941.29
#2010-02-03| 944.90
#2010-02-04| 950.57
#2010-02-05| 929.46
#2010-02-08| 917.94
#2010-02-09| 916.44
#2010-02-10| 914.48
#2010-02-11| 915.21
#2010-02-12| 929.82
#2010-02-15| .
#2010-02-16| 932.57
#2010-02-17| 936.85
#2010-02-18| 933.94
#2010-02-19| 913.42
#2010-02-22| 931.70
#2010-02-23| 938.85
#2010-02-24| 928.25
#2010-02-25| 939.67
#2010-02-26| 938.10
#2010-03-01| 935.10
#2010-03-02| 945.40
#2010-03-03| 956.86
#2010-03-04| 943.95
#2010-03-05| 945.80
#2010-03-08| 963.31
#2010-03-09| 964.10
#2010-03-10| 956.98
#2010-03-11| 963.98
#2010-03-12| 969.22
#2010-03-15| 967.69
#2010-03-16| 966.83
#2010-03-17| 975.15
#2010-03-18| 971.91
#2010-03-19| 972.87
#2010-03-22| 976.49
#2010-03-23| 973.69
#2010-03-24| 963.90
#2010-03-25| 953.60
#2010-03-26| 964.87
#2010-03-29| 965.50
#2010-03-30| 977.10
#2010-03-31| 972.95
#2010-04-01| 980.10
#2010-04-02| .
#2010-04-05| 981.12
#2010-04-06| 991.47
#2010-04-07| 999.08
#2010-04-08|1000.52
#2010-04-09|1004.72
#2010-04-12|1014.95
#2010-04-13|1010.43
#2010-04-14|1014.45
#2010-04-15|1028.32
#2010-04-16|1029.64
#2010-04-19|1018.45
#2010-04-20|1023.08
#2010-04-21|1031.75
#2010-04-22|1030.74
#2010-04-23|1031.13
#2010-04-26|1044.69
#2010-04-27|1042.21
#2010-04-28|1013.89
#2010-04-29|1014.22
#2010-04-30|1024.65
#2010-05-03|1016.15
#2010-05-04|1013.97
#2010-05-05|1009.87
#2010-05-06|1001.76
#2010-05-07| 995.19
#2010-05-10| 982.64
#2010-05-11| 983.60
#2010-05-12| 978.27
#2010-05-13| 990.39
#2010-05-14| 988.53
#2010-05-17| 966.97
#2010-05-18| 966.99
#2010-05-19| 963.79
#2010-05-20| 965.03
#2010-05-21| 944.96
#2010-05-24| 938.91
#2010-05-25| 917.12
#2010-05-26| 915.93
#2010-05-27| 921.25
#2010-05-28| 925.64
#2010-05-31| .
#2010-06-01| 927.74
#2010-06-02| 910.79
#2010-06-03| 928.47
#2010-06-04| 927.74
#2010-06-07| 899.10
#2010-06-08| 909.13
#2010-06-09| 903.53
#2010-06-10| 912.88
#2010-06-11| 918.23
#2010-06-14| 925.89
#2010-06-15| 927.38
#2010-06-16| 936.73
#2010-06-17| 939.58
#2010-06-18| 945.95
#2010-06-21| 961.01
#2010-06-22| 953.98
#2010-06-23| 946.52
#2010-06-24| 952.85
#2010-06-25| 951.27
#2010-06-28| 948.57
#2010-06-29| 945.84
#2010-06-30| 932.33
#2010-07-01| 932.86
#2010-07-02| 930.62
#2010-07-05| .
#2010-07-06| 940.76
#2010-07-07| 939.54
#2010-07-08| 941.74
#2010-07-09| 945.60
#2010-07-12| 938.42
#2010-07-13| 939.49
#2010-07-14| 946.79
#2010-07-15| 948.04
#2010-07-16| 942.11
#2010-07-19| 937.21
#2010-07-20| 928.90
#2010-07-21| 922.46
#2010-07-22| 920.52
#2010-07-23| 929.90
#2010-07-26| 934.24
#2010-07-27| 930.46
#2010-07-28| 944.60
#2010-07-29| 936.21
#2010-07-30| 938.62
#2010-08-02| 936.48
#2010-08-03| 944.92
#2010-08-04| 932.14
#2010-08-05| 950.55
#2010-08-06| 960.12
#2010-08-09| 956.18
#2010-08-10| 952.87
#2010-08-11| 933.53
#2010-08-12| 914.52
#2010-08-13| 914.90
#2010-08-16| 921.63
#2010-08-17| 917.88
#2010-08-18| 918.32
#2010-08-19| 931.94
#2010-08-20| 914.14
#2010-08-23| 915.12
#2010-08-24| 916.50
#2010-08-25| 907.25
#2010-08-26| 915.80
#2010-08-27| 919.95
#2010-08-30| 931.01
#2010-08-31| 916.78
#2010-09-01| 916.99
#2010-09-02| 934.22
#2010-09-03| 942.66
#2010-09-06| .
#2010-09-07| 950.23
#2010-09-08| 935.23
#2010-09-09| 943.50
#2010-09-10| 946.07
#2010-09-13| 948.30
#2010-09-14| 952.11
#2010-09-15| 939.66
#2010-09-16| 928.29
#2010-09-17| 931.20
#2010-09-20| 932.96
#2010-09-21| 930.91
#2010-09-22| 941.81
#2010-09-23| 943.31
#2010-09-24| 938.82
#2010-09-27| 950.51
#2010-09-28| 948.99
#2010-09-29| 957.52
#2010-09-30| 948.35
#2010-10-01| 948.14
#2010-10-04| 940.38
#2010-10-05| 957.17
#2010-10-06| 969.30
#2010-10-07| 976.60
#2010-10-08| 967.10
#2010-10-11| 964.18
#2010-10-12| 948.89
#2010-10-13| 952.88
#2010-10-14| 963.60
#2010-10-15| 950.65
#2010-10-18| 958.68
#2010-10-19| 953.46
#2010-10-20| 951.63
#2010-10-21| 951.88
#2010-10-22| 952.41
#2010-10-25| 954.52
#2010-10-26| 947.51
#2010-10-27| 947.68
#2010-10-28| 949.82
#2010-10-29| 957.02
#2010-11-01| 953.39
#2010-11-02| 954.45
#2010-11-03| 949.71
#2010-11-04| 965.85
#2010-11-05| 973.87
#2010-11-08| 979.44
#2010-11-09| 987.08
#2010-11-10| 978.35
#2010-11-11| 985.17
#2010-11-12| 971.04
#2010-11-15| 967.55
#2010-11-16| 955.54
#2010-11-17| 956.03
#2010-11-18| 976.45
#2010-11-19| 982.46
#2010-11-22| 993.83
#2010-11-23| 994.17
#2010-11-24| 982.25
#2010-11-25| .
#2010-11-26| 969.48
#2010-11-29| 972.09
#2010-11-30| 968.91
#2010-12-01| 972.47
#2010-12-02| 985.41
#2010-12-03|1002.81
#2010-12-06|1007.40
#2010-12-07|1006.01
#2010-12-08|1005.86
#2010-12-09|1013.88
#2010-12-10|1014.66
#2010-12-13|1021.29
#2010-12-14|1031.14
#2010-12-15|1034.83
#2010-12-16|1029.83
#2010-12-17|1031.17
#2010-12-20|1027.79
#2010-12-21|1034.18
#2010-12-22|1031.55
#2010-12-23|1034.80
#2010-12-24| .
#2010-12-27|1041.58
#2010-12-28|1046.77
#2010-12-29|1056.19
#2010-12-30|1055.02
#2010-12-31|1061.54
#2011-01-03|1055.62
#2011-01-04|1062.54
#2011-01-05|1046.17
#2011-01-06|1053.00
#2011-01-07|1057.74
#2011-01-10|1061.17
#2011-01-11|1055.57
#2011-01-12|1058.28
#2011-01-13|1079.60
#2011-01-14|1067.57
#2011-01-17| .
#2011-01-18|1072.28
#2011-01-19|1082.04
#2011-01-20|1068.57
#2011-01-21|1059.57
#2011-01-24|1062.12
#2011-01-25|1070.74
#2011-01-26|1074.26
#2011-01-27|1064.72
#2011-01-28|1062.58
#2011-01-31|1055.07
#2011-02-01|1064.63
#2011-02-02|1076.27
#2011-02-03|1070.73
#2011-02-04|1075.12
#2011-02-07|1073.64
#2011-02-08|1081.76
#2011-02-09|1073.85
#2011-02-10|1062.09
#2011-02-11|1057.82
#2011-02-14|1065.91
#2011-02-15|1058.50
#2011-02-16|1058.08
#2011-02-17|1065.96
#2011-02-18|1067.81
#2011-02-21| .
#2011-02-22|1068.37
#2011-02-23|1068.80
#2011-02-24|1063.36
#2011-02-25|1071.02
#2011-02-28|1076.44
#2011-03-01|1095.64
#2011-03-02|1085.71
#2011-03-03|1083.46
#2011-03-04|1091.23
#2011-03-07|1081.79
#2011-03-08|1077.86
#2011-03-09|1083.82
#2011-03-10|1068.86
#2011-03-11|1063.51
#2011-03-14| 990.87
#2011-03-15| 901.23
#2011-03-16| 943.26
#2011-03-17| 951.03
#2011-03-18| 949.81
#2011-03-21| 952.35
#2011-03-22| 995.70
#2011-03-23| 983.88
#2011-03-24| 977.40
#2011-03-25| 972.16
#2011-03-28| 965.95
#2011-03-29| 966.43
#2011-03-30| 975.26
#2011-03-31| 988.48
#2011-04-01| 958.58
#2011-04-04| 960.28
#2011-04-05| 944.60
#2011-04-06| 936.29
#2011-04-07| 945.64
#2011-04-08| 958.91
#2011-04-11| 966.04
#2011-04-12| 958.29
#2011-04-13| 954.72
#2011-04-14| 966.83
#2011-04-15| 960.93
#2011-04-18| 967.81
#2011-04-19| 956.33
#2011-04-20| 971.36
#2011-04-21| 980.56
#2011-04-22| .
#2011-04-25| 979.19
#2011-04-26| 974.81
#2011-04-27| 970.24
#2011-04-28| 995.24
#2011-04-29| 998.08
#2011-05-02|1005.12
#2011-05-03|1006.20
#2011-05-04|1005.22
#2011-05-05|1011.36
#2011-05-06|1007.98
#2011-05-09|1002.05
#2011-05-10|1009.68
#2011-05-11|1003.97
#2011-05-12| 994.04
#2011-05-13|1000.87
#2011-05-16| 981.91
#2011-05-17| 975.82
#2011-05-18| 984.67
#2011-05-19| 983.18
#2011-05-20| 987.24
#2011-05-23| 972.33
#2011-05-24| 966.44
#2011-05-25| 962.49
#2011-05-26| 975.20
#2011-05-27| 980.59
#2011-05-30| .
#2011-05-31| 994.55
#2011-06-01|1001.78
#2011-06-02| 991.13
#2011-06-03| 986.63
#2011-06-06| 983.60
#2011-06-07| 984.67
#2011-06-08| 982.19
#2011-06-09| 975.74
#2011-06-10| 977.78
#2011-06-13| 974.11
#2011-06-14| 980.24
#2011-06-15| 974.31
#2011-06-16| 960.54
#2011-06-17| 962.48
#2011-06-20| 961.88
#2011-06-21| 975.06
#2011-06-22| 989.04
#2011-06-23| 980.44
#2011-06-24| 988.12
#2011-06-27| 974.31
#2011-06-28| 987.47
#2011-06-29| 999.81
#2011-06-30|1013.79
#2011-07-01|1014.30
#2011-07-04| .
#2011-07-05|1019.80
#2011-07-06|1026.82
#2011-07-07|1026.09
#2011-07-08|1047.52
#2011-07-11|1043.35
#2011-07-12|1043.32
#2011-07-13|1050.14
#2011-07-14|1046.54
#2011-07-15|1049.53
#2011-07-18|1049.73
#2011-07-19|1048.46
#2011-07-20|1057.28
#2011-07-21|1055.73
#2011-07-22|1062.44
#2011-07-25|1057.31
#2011-07-26|1064.70
#2011-07-27|1061.22
#2011-07-28|1051.74
#2011-07-29|1060.36
#2011-08-01|1079.13
#2011-08-02|1066.85
#2011-08-03|1053.91
#2011-08-04|1025.96
#2011-08-05|1003.69
#2011-08-08| 988.09
#2011-08-09| 980.78
#2011-08-10|1001.57
#2011-08-11| 998.33
#2011-08-12|1014.40
#2011-08-15|1023.41
#2011-08-16|1017.19
#2011-08-17|1021.24
#2011-08-18|1016.59
#2011-08-19| 999.67
#2011-08-22| 977.20
#2011-08-23| 993.64
#2011-08-24| 988.07
#2011-08-25| 991.17
#2011-08-26| 991.39
#2011-08-29| 991.68
#2011-08-30|1005.62
#2011-08-31|1018.80
#2011-09-01|1012.46
#2011-09-02|1014.62
#2011-09-05| .
#2011-09-06| 990.77
#2011-09-07| 997.07
#2011-09-08|1002.11
#2011-09-09|1002.00
#2011-09-12| 990.16
#2011-09-13| 997.94
#2011-09-14| 994.30
#2011-09-15|1004.07
#2011-09-16|1006.79
#2011-09-19|1005.81
#2011-09-20| 997.75
#2011-09-21| 993.91
#2011-09-22| 985.20
#2011-09-23| 982.03
#2011-09-26| 975.80
#2011-09-27| 997.05
#2011-09-28|1018.13
#2011-09-29|1015.80
#2011-09-30|1012.13
#2011-10-03|1004.75
#2011-10-04| 993.26
#2011-10-05| 998.27
#2011-10-06|1014.70
#2011-10-07|1018.15
#2011-10-10|1019.44
#2011-10-11|1024.43
#2011-10-12|1012.77
#2011-10-13|1013.38
#2011-10-14|1002.35
#2011-10-17|1021.41
#2011-10-18|1004.77
#2011-10-19|1014.78
#2011-10-20|1004.44
#2011-10-21|1014.65
#2011-10-24|1023.68
#2011-10-25|1011.39
#2011-10-26| 999.89
#2011-10-27|1013.69
#2011-10-28|1026.93
#2011-10-31|1002.03
#2011-11-01| 984.02
#2011-11-02| 980.88
#2011-11-03| 980.39
#2011-11-04| 991.81
#2011-11-07| 993.37
#2011-11-08| 988.03
#2011-11-09| 997.66
#2011-11-10| 980.41
#2011-11-11| 985.04
#2011-11-14| 987.59
#2011-11-15| 982.31
#2011-11-16| 976.48
#2011-11-17| 978.58
#2011-11-18| 974.03
#2011-11-21| 974.14
#2011-11-22| 970.56
#2011-11-23| 965.63
#2011-11-24| .
#2011-11-25| 941.98
#2011-11-28| 939.93
#2011-11-29| 950.61
#2011-11-30| 957.81
#2011-12-01| 964.94
#2011-12-02| 967.14
#2011-12-05| 975.26
#2011-12-06| 966.07
#2011-12-07| 978.71
#2011-12-08| 977.81
#2011-12-09| 967.60
#2011-12-12| 981.30
#2011-12-13| 974.07
#2011-12-14| 968.48
#2011-12-15| 962.91
#2011-12-16| 966.92
#2011-12-19| 957.81
#2011-12-20| 972.13
#2011-12-21| 973.52
#2011-12-22| 973.31
#2011-12-23| 974.91
#2011-12-26| .
#2011-12-27| 974.91
#2011-12-28| 978.92
#2011-12-29| 983.89
#2011-12-30| 995.66
#2012-01-02| .
#2012-01-03| 998.68
#2012-01-04|1006.82
#2012-01-05| 995.56
#2012-01-06| 986.63
#2012-01-09| 987.32
#2012-01-10| 994.68
#2012-01-11| 993.35
#2012-01-12| 988.23
#2012-01-13| 996.40
#2012-01-16| .
#2012-01-17|1001.40
#2012-01-18|1002.52
#2012-01-19| 993.38
#2012-01-20| 997.18
#2012-01-23|1000.96
#2012-01-24| 998.94
#2012-01-25|1001.38
#2012-01-26|1007.35
#2012-01-27|1017.45
#2012-01-30|1018.42
#2012-01-31|1034.56
#2012-02-01|1036.88
#2012-02-02|1037.13
#2012-02-03|1026.48
#2012-02-06|1030.32
#2012-02-07|1028.58
#2012-02-08|1029.90
#2012-02-09|1021.26
#2012-02-10|1014.44
#2012-02-13|1017.59
#2012-02-14|1014.43
#2012-02-15|1021.50
#2012-02-16|1011.52
#2012-02-17|1011.06
#2012-02-20| .
#2012-02-21|1007.37
#2012-02-22|1018.62
#2012-02-23|1021.66
#2012-02-24|1013.70
#2012-02-27|1018.41
#2012-02-28|1025.23
#2012-02-29|1023.12
#2012-03-01|1027.12
#2012-03-02|1030.56
#2012-03-05|1030.01
#2012-03-06|1036.86
#2012-03-07|1030.10
#2012-03-08|1031.67
#2012-03-09|1030.45
#2012-03-12|1029.15
#2012-03-13|1025.52
#2012-03-14|1014.41
#2012-03-15|1018.06
#2012-03-16|1013.19
#2012-03-19|1016.65
#2012-03-20|1011.15
#2012-03-21|1016.18
#2012-03-22|1036.83
#2012-03-23|1037.79
#2012-03-26|1022.62
#2012-03-27|1035.32
#2012-03-28|1044.16
#2012-03-29|1057.30
#2012-03-30|1059.50
#2012-04-02|1058.24
#2012-04-03|1051.39
#2012-04-04|1034.08
#2012-04-05|1027.81
#2012-04-06| .
#2012-04-09|1028.64
#2012-04-10|1030.72
#2012-04-11|1026.09
#2012-04-12|1029.90
#2012-04-13|1034.42
#2012-04-16|1039.94
#2012-04-17|1041.44
#2012-04-18|1044.01
#2012-04-19|1030.41
#2012-04-20|1025.24
#2012-04-23|1027.67
#2012-04-24|1025.60
#2012-04-25|1026.31
#2012-04-26|1037.13
#2012-04-27|1032.71
#2012-04-30|1042.34
#2012-05-01|1033.74
#2012-05-02|1036.00
#2012-05-03|1030.93
#2012-05-04|1035.85
#2012-05-07|1013.31
#2012-05-08|1017.09
#2012-05-09|1005.14
#2012-05-10|1002.46
#2012-05-11| 993.11
#2012-05-14| 989.24
#2012-05-15| 977.83
#2012-05-16| 964.49
#2012-05-17| 980.89
#2012-05-18| 965.64
#2012-05-21| 963.21
#2012-05-22| 960.79
#2012-05-23| 954.23
#2012-05-24| 954.84
#2012-05-25| 952.41
#2012-05-28| .
#2012-05-29| 951.27
#2012-05-30| 956.61
#2012-05-31| 958.48
#2012-06-01| 953.43
#2012-06-04| 940.22
#2012-06-05| 949.59
#2012-06-06| 958.24
#2012-06-07| 953.20
#2012-06-08| 942.37
#2012-06-11| 955.60
#2012-06-12| 944.42
#2012-06-13| 944.53
#2012-06-14| 941.24
#2012-06-15| 955.68
#2012-06-18| 965.79
#2012-06-19| 961.10
#2012-06-20| 976.13
#2012-06-21| 977.29
#2012-06-22| 973.14
#2012-06-25| 971.17
#2012-06-26| 972.37
#2012-06-27| 982.39
#2012-06-28| 995.38
#2012-06-29|1005.61
#2012-07-02|1006.13
#2012-07-03|1012.13
#2012-07-04| .
#2012-07-05|1016.36
#2012-07-06|1015.79
#2012-07-09|1014.39
#2012-07-10|1018.77
#2012-07-11|1015.11
#2012-07-12|1016.20
#2012-07-13|1010.36
#2012-07-16|1015.30
#2012-07-17|1006.36
#2012-07-18|1005.51
#2012-07-19|1011.00
#2012-07-20|1003.07
#2012-07-23| 996.23
#2012-07-24| 997.42
#2012-07-25| 991.92
#2012-07-26| 999.36
#2012-07-27|1001.29
#2012-07-30|1006.13
#2012-07-31|1008.06
#2012-08-01|1008.17
#2012-08-02|1007.09
#2012-08-03| 988.76
#2012-08-06| 997.51
#2012-08-07| 996.65
#2012-08-08| 997.66
#2012-08-09| 998.81
#2012-08-10|1004.70
#2012-08-13|1000.90
#2012-08-14|1007.80
#2012-08-15|1000.67
#2012-08-16| 996.70
#2012-08-17| 992.67
#2012-08-20| 995.67
#2012-08-21|1000.25
#2012-08-22| 987.33
#2012-08-23| 996.09
#2012-08-24| 991.32
#2012-08-27| 989.39
#2012-08-28| 980.68
#2012-08-29| 979.17
#2012-08-30| 977.46
#2012-08-31| 974.68
#2012-09-03| .
#2012-09-04| 959.78
#2012-09-05| 955.32
#2012-09-06| 954.71
#2012-09-07| 973.41
#2012-09-10| 975.60
#2012-09-11| 977.75
#2012-09-12| 990.28
#2012-09-13| 995.02
#2012-09-14| 989.44
#2012-09-17| 983.64
#2012-09-18| 989.45
#2012-09-19|1003.96
#2012-09-20|1003.43
#2012-09-21|1010.69
#2012-09-24|1015.49
#2012-09-25|1023.08
#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|1010.01
#2012-12-27|1016.63
#2012-12-28|1022.25
#2012-12-31|1019.90
#2013-01-01|1019.90
#2013-01-02|1014.85
#2013-01-03|1018.88
#2013-01-04|1017.92
#2013-01-07|1019.23
#2013-01-08|1026.76
#2013-01-09|1036.22
#2013-01-10|1044.16
#2013-01-11|1049.56
#2013-01-14|1048.16
#2013-01-15|1054.61
#2013-01-16|1048.66
#2013-01-17|1033.99
#2013-01-18|1048.38
#2013-01-21|1045.64
#2013-01-22|1053.52
#2013-01-23|1050.45
#2013-01-24|1048.26
#2013-01-25|1060.13
#2013-01-28|1062.21
#2013-01-29|1061.31
#2013-01-30|1072.84
#2013-01-31|1074.83
#2013-02-01|1065.53
#2013-02-04|1068.42
#2013-02-05|1047.96
#2013-02-06|1078.37
#2013-02-07|1081.79
#2013-02-08|1076.61
#2013-02-11|1070.41
#2013-02-12|1094.51
#2013-02-13|1083.35
#2013-02-14|1093.04
#2013-02-15|1079.53
#2013-02-18|1094.65
#2013-02-19|1091.88
#2013-02-20|1102.26
#2013-02-21|1100.91
#2013-02-22|1099.64
#2013-02-25|1114.78
#2013-02-26|1120.18
#2013-02-27|1114.68
#2013-02-28|1130.29
#2013-03-01|1137.44
#2013-03-04|1153.51
#2013-03-05|1147.50
#2013-03-06|1162.61
#2013-03-07|1150.11
#2013-03-08|1137.05
#2013-03-11| .
#2013-03-12|1153.81
#2013-03-13|1153.01
#2013-03-14|1162.28
#2013-03-15|1184.24
#2013-03-18|1165.69
#2013-03-19|1179.15
#2013-03-20|1168.44
#2013-03-21|1184.25
#2013-03-22|1166.76
#2013-03-25|1174.24
#2013-03-26|1177.55
#2013-03-27|1188.42
#2013-03-28|1177.24
#2013-03-29| .
#2013-04-01|1146.40
#2013-04-02|1133.34
#2013-04-03|1153.92
#2013-04-04|1146.84
#2013-04-05|1160.85
#2013-04-08|1193.91
#2013-04-09|1194.69
#2013-04-10|1196.19
#2013-04-11|1196.31
#2013-04-12|1194.02
#2013-04-15|1188.30
#2013-04-16|1184.55
#2013-04-17|1200.07
#2013-04-18|1191.52
#2013-04-19|1192.59
#2013-04-22|1210.52
#2013-04-23|1208.77
#2013-04-24|1230.94
#2013-04-25|1234.77
#2013-04-26|1238.21
#2013-04-29|1235.65
#2013-04-30|1251.62
#2013-05-01|1254.66
#2013-05-02|1242.76
#2013-05-03|1236.89
#2013-05-06|1233.17
#2013-05-07|1270.24
#2013-05-08|1270.89
#2013-05-09|1260.84
#2013-05-10|1257.59
#2013-05-13|1261.33
#2013-05-14|1266.27
#2013-05-15|1254.16
#2013-05-16|1240.32
#2013-05-17|1238.32
#2013-05-20|1242.93
#2013-05-21|1230.85
#2013-05-22|1231.26
#2013-05-23|1175.27
#2013-05-24|1171.00
#2013-05-27|1152.86
#2013-05-28|1139.49
#2013-05-29|1167.23
#2013-05-30|1114.73
#2013-05-31|1120.39
#2013-06-03|1111.70
#2013-06-04|1121.89
#2013-06-05|1139.41
#2013-06-06|1110.97
#2013-06-07|1114.00
#2013-06-10|1143.14
#2013-06-11|1144.93
#2013-06-12|1166.29
#2013-06-13|1135.19
#2013-06-14|1148.51
#2013-06-17|1183.63
#2013-06-18|1172.04
#2013-06-19|1199.86
#2013-06-20|1149.54
#2013-06-21|1162.44
#2013-06-24|1154.10
#2013-06-25|1149.79
#2013-06-26|1135.57
#2013-06-27|1151.43
#2013-06-28|1176.84
#2013-07-01|1184.21
#2013-07-02|1184.86
#2013-07-03|1189.65
#2013-07-04|1169.96
#2013-07-05|1174.17
#2013-07-08|1154.80
#2013-07-09|1175.37
#2013-07-10|1185.78
#2013-07-11|1207.72
#2013-07-12|1210.57
#2013-07-15|1206.37
#2013-07-16|1212.21
#2013-07-17|1206.50
#2013-07-18|1206.72
#2013-07-19|1206.61
#2013-07-22|1220.54
#2013-07-23|1212.78
#2013-07-24|1202.57
#2013-07-25|1195.76
#2013-07-26|1193.69
#2013-07-29|1173.25
#2013-07-30|1198.14
#2013-07-31|1185.62
#2013-08-01|1194.11
#2013-08-02|1221.30
#2013-08-05|1214.34
#2013-08-06|1232.28
#2013-08-07|1221.69
#2013-08-08|1220.20
#2013-08-09|1226.20
#2013-08-12|1213.44
#2013-08-13|1215.04
#2013-08-14|1226.62
#2013-08-15|1209.36
#2013-08-16|1202.34
#2013-08-19|1214.52
#2013-08-20|1204.97
#2013-08-21|1193.31
#2013-08-22|1180.79
#2013-08-23|1189.95
#2013-08-26|1202.67
#2013-08-27|1203.52
#2013-08-28|1186.94
#2013-08-29|1175.77
#2013-08-30|1176.91
#2013-09-02|1174.63
#2013-09-03|1190.64
#2013-09-04|1198.02
#2013-09-05|1188.36
#2013-09-06|1186.71
#2013-09-09|1215.66
#2013-09-10|1232.77
#2013-09-11|1236.76
#2013-09-12|1233.17
#2013-09-13|1229.76
#2013-09-16|1238.40
#2013-09-17|1232.49
#2013-09-18|1241.69
#2013-09-19|1261.11
#2013-09-20|1258.94
#2013-09-23|1266.29
#2013-09-24|1263.77
#2013-09-25|1261.67
#2013-09-26|1278.81
#2013-09-27|1289.54
#2013-09-30|1274.64
#2013-10-01|1270.36
#2013-10-02|1257.15
#2013-10-03|1256.41
#2013-10-04|1258.75
#2013-10-07|1247.38
#2013-10-08|1244.88
#2013-10-09|1248.04
#2013-10-10|1257.18
#2013-10-11|1276.51
#2013-10-14|1279.20
#2013-10-15|1280.98
#2013-10-16|1279.16
#2013-10-17|1302.73
#2013-10-18|1297.77
#2013-10-21|1298.64
#2013-10-22|1301.94
#2013-10-23|1291.47
#2013-10-24|1294.89
#2013-10-25|1270.57
#2013-10-28|1284.45
#2013-10-29|1282.32
#2013-10-30|1288.93
#2013-10-31|1279.20
#2013-11-01|1256.95
#2013-11-04|1259.36
#2013-11-05|1265.92
#2013-11-06|1273.14
#2013-11-07|1254.64
#2013-11-08|1242.78
#2013-11-11|1252.25
#2013-11-12|1277.00
#2013-11-13|1275.06
#2013-11-14|1272.20
#2013-11-15|1275.81
#2013-11-18|1290.27
#2013-11-19|1288.78
#2013-11-20|1295.02
#2013-11-21|1295.80
#2013-11-22|1291.95
#2013-11-25|1292.81
#2013-11-26|1296.17
#2013-11-27|1287.65
#2013-11-28|1295.75
#2013-11-29|1288.15
#2013-12-02|1287.67
#2013-12-03|1298.92
#2013-12-04|1278.86
#2013-12-05|1269.11
#2013-12-06|1267.81
#2013-12-09|1285.34
#2013-12-10|1287.43
#2013-12-11|1288.71
#2013-12-12|1272.09
#2013-12-13|1275.69
#2013-12-16|1261.23
#2013-12-17|1276.30
#2013-12-18|1274.28
#2013-12-19|1273.61
#2013-12-20|1272.32
#2013-12-23|1274.52
#2013-12-24|1269.45
#2013-12-25|1266.70
#2013-12-26|1273.98
#2013-12-27|1282.30
#2013-12-30|1292.62
#2013-12-31|1294.09
#2014-01-01|1294.09
#2014-01-02|1293.17
#2014-01-03|1295.00
#2014-01-06|1282.49
#2014-01-07|1269.06
#2014-01-08|1291.89
#2014-01-09|1282.53
#2014-01-10|1289.15
#2014-01-13|1296.18
#2014-01-14|1265.13
#2014-01-15|1276.34
#2014-01-16|1268.17
#2014-01-17|1281.12
#2014-01-20|1276.65
#2014-01-21|1270.64
#2014-01-22|1283.64
#2014-01-23|1277.78
#2014-01-24|1272.12
#2014-01-27|1251.85
#2014-01-28|1241.03
#2014-01-29|1282.09
#2014-01-30|1266.03
#2014-01-31|1268.68
#2014-02-03|1248.36
#2014-02-04|1197.34
#2014-02-05|1208.30
#2014-02-06|1212.01
#2014-02-07|1219.04
#2014-02-10|1247.52
#2014-02-11|1244.81
#2014-02-12|1248.31
#2014-02-13|1233.12
#2014-02-14|1217.18
#2014-02-17|1230.36
#2014-02-18|1249.07
#2014-02-19|1245.69
#2014-02-20|1218.20
#2014-02-21|1248.27
#2014-02-24|1248.38
#2014-02-25|1271.46
#2014-02-26|1255.31
#2014-02-27|1249.57
#2014-02-28|1246.69
#2014-03-03|1235.06
#2014-03-04|1233.14
#2014-03-05|1244.58
#2014-03-06|1250.90
#2014-03-07|1260.55
#2014-03-10|1258.74
#2014-03-11|1259.99
#2014-03-12|1237.98
#2014-03-13|1241.80
#2014-03-14|1212.55
#2014-03-17|1196.78
#2014-03-18|1221.61
#2014-03-19|1218.17
#2014-03-20|1188.37
#2014-03-21|1191.41
#2014-03-24|1210.14
#2014-03-25|1208.91
#2014-03-26|1211.49
#2014-03-27|1228.35
#2014-03-28|1237.05
#2014-03-31|1245.74
#2014-04-01|1236.41
#2014-04-02|1232.13
#2014-04-03|1238.59
#2014-04-04|1244.00
#2014-04-07|1238.21
#2014-04-08|1235.86
#2014-04-09|1220.53
#2014-04-10|1228.70
#2014-04-11|1213.58
#2014-04-14|1205.39
#2014-04-15|1205.86
#2014-04-16|1225.65
#2014-04-17|1228.85
#2014-04-18|1240.90
#2014-04-21|1238.05
#2014-04-22|1227.90
#2014-04-23|1242.48
#2014-04-24|1240.38
#2014-04-25|1248.76
#2014-04-28|1237.39
#2014-04-29|1239.09
#2014-04-30|1241.52
#2014-05-01|1258.11
#2014-05-02|1254.50
#2014-05-05|1255.28
#2014-05-06|1261.89
#2014-05-07|1233.08
#2014-05-08|1234.60
#2014-05-09|1233.37
#2014-05-12|1232.28
#2014-05-13|1238.69
#2014-05-14|1245.10
#2014-05-15|1243.08
#2014-05-16|1240.11
#2014-05-19|1241.40
#2014-05-20|1249.19
#2014-05-21|1255.81
#2014-05-22|1267.66
#2014-05-23|1278.86
#2014-05-26|1288.61
#2014-05-27|1281.98
#2014-05-28|1280.47
#2014-05-29|1285.73
#2014-05-30|1280.89
#2014-06-02|1303.72
#2014-06-03|1305.03
#2014-06-04|1305.95
#2014-06-05|1303.89
#2014-06-06|1308.29
#2014-06-09|1317.04
#2014-06-10|1312.06
#2014-06-11|1324.51
#2014-06-12|1324.60
#2014-06-13|1322.93
#2014-06-16|1313.18
#2014-06-17|1316.98
#2014-06-18|1323.70
#2014-06-19|1338.93
#2014-06-20|1329.45
#2014-06-23|1330.10
#2014-06-24|1332.98
#2014-06-25|1328.90
#2014-06-26|1345.03
#2014-06-27|1334.63
#2014-06-30|1342.89
#2014-07-01|1351.78
#2014-07-02|1355.97
#2014-07-03|1346.66
#2014-07-04|1351.09
#2014-07-07|1350.11
#2014-07-08|1350.58
#2014-07-09|1344.53
#2014-07-10|1343.99
#2014-07-11|1335.55
#2014-07-14|1336.84
#2014-07-15|1341.38
#2014-07-16|1341.56
#2014-07-17|1342.40
#2014-07-18|1333.76
#2014-07-21|1335.39
#2014-07-22|1341.76
#2014-07-23|1343.49
#2014-07-24|1340.64
#2014-07-25|1351.66
#2014-07-28|1356.91
#2014-07-29|1360.70
#2014-07-30|1350.98
#2014-07-31|1344.41
#2014-08-01|1338.11
#2014-08-04|1342.70
#2014-08-05|1333.99
#2014-08-06|1327.54
#2014-08-07|1340.64
#2014-08-08|1318.45
#2014-08-11|1340.51
#2014-08-12|1347.60
#2014-08-13|1358.58
#2014-08-14|1364.87
#2014-08-15|1367.41
#2014-08-18|1375.24
#2014-08-19|1379.87
#2014-08-20|1376.49
#2014-08-21|1371.04
#2014-08-22|1363.74
#2014-08-25|1368.49
#2014-08-26|1360.26
#2014-08-27|1350.24
#2014-08-28|1341.91
#2014-08-29|1344.92
#2014-09-01|1337.73
#2014-09-02|1337.88
#2014-09-03|1329.15
#2014-09-04|1317.87
#2014-09-05|1318.02
#2014-09-08|1312.52
#2014-09-09|1296.52
#2014-09-10|1292.25
#2014-09-11|1303.23
#2014-09-12|1293.08
#2014-09-15|1292.07
#2014-09-16|1293.62
#2014-09-17|1288.45
#2014-09-18|1287.30
#2014-09-19|1292.93
#2014-09-22|1294.37
#2014-09-23|1294.90
#2014-09-24|1296.85
#2014-09-25|1316.31
#2014-09-26|1302.91
#2014-09-29|1307.87
#2014-09-30|1289.55
#2014-10-01|1281.45
#2014-10-02|1261.92
#2014-10-03|1256.37
#2014-10-06|1272.00
#2014-10-07|1272.12
#2014-10-08|1263.54
#2014-10-09|1253.33
#2014-10-10|1237.56
#2014-10-13|1242.23
#2014-10-14|1225.99
#2014-10-15|1233.21
#2014-10-16|1205.55
#2014-10-17|1178.87
#2014-10-20|1216.15
#2014-10-21|1207.66
#2014-10-22|1233.44
#2014-10-23|1221.55
#2014-10-24|1228.65
#2014-10-27|1241.48
#2014-10-28|1240.30
#2014-10-29|1250.42
#2014-10-30|1249.72
#2014-10-31|1260.51
#2014-11-03|1242.23
#2014-11-04|1268.81
#2014-11-05|1266.10
#2014-11-06|1246.03
#2014-11-07|1250.74
#2014-11-10|1253.63
#2014-11-11|1255.81
#2014-11-12|1268.97
#2014-11-13|1283.90
#2014-11-14|1280.13
#2014-11-17|1250.09
#2014-11-18|1275.16
#2014-11-19|1262.03
#2014-11-20|1263.63
#2014-11-21|1268.38
#2014-11-24|1259.74
#2014-11-25|1256.14
#2014-11-26|1263.95
#2014-11-27|1248.94
#2014-11-28|1260.98
#2014-12-01|1268.51
#2014-12-02|1264.62
#2014-12-03|1259.40
#2014-12-04|1272.23
#2014-12-05|1256.17
#2014-12-08|1273.71
#2014-12-09|1289.69
#2014-12-10|1272.52
#2014-12-11|1261.99
#2014-12-12|1271.34
#2014-12-15|1265.59
#2014-12-16|1262.71
#2014-12-17|1264.20
#2014-12-18|1292.15
#2014-12-19|1305.14
#2014-12-22|1303.24
#2014-12-23|1298.86
#2014-12-24|1315.35
#2014-12-25|1314.66
#2014-12-26|1315.36
#2014-12-29|1312.42
#2014-12-30|1309.15
#2014-12-31|1303.42
#2015-01-01|1303.42
#2015-01-02|1299.87
#2015-01-05|1298.85
#2015-01-06|1274.92
#2015-01-07|1264.54
#2015-01-08|1272.48
#2015-01-09|1276.99
#2015-01-12|1278.14
#2015-01-13|1272.00
#2015-01-14|1273.93
#2015-01-15|1302.93
#2015-01-16|1272.25
#2015-01-19|1281.04
#2015-01-20|1298.41
#2015-01-21|1296.41
#2015-01-22|1291.62
#2015-01-23|1296.22
#2015-01-26|1291.26
#2015-01-27|1317.66
#2015-01-28|1324.83
#2015-01-29|1315.71
#2015-01-30|1327.25
#2015-02-02|1314.73
#2015-02-03|1302.90
#2015-02-04|1319.12
#2015-02-05|1311.00
#2015-02-06|1291.59
#2015-02-09|1287.80
#2015-02-10|1287.09
#2015-02-11|1277.79
#2015-02-12|1321.61
#2015-02-13|1320.47
#2015-02-16|1330.84
#2015-02-17|1327.29
#2015-02-18|1346.19
#2015-02-19|1349.47
#2015-02-20|1368.24
#2015-02-23|1377.25
#2015-02-24|1378.80
#2015-02-25|1370.98
#2015-02-26|1380.84
#2015-02-27|1385.66
#2015-03-02|1389.68
#2015-03-03|1389.30
#2015-03-04|1378.41
#2015-03-05|1369.42
#2015-03-06|1366.31
#2015-03-09|1370.36
#2015-03-10|1360.25
#2015-03-11|1361.26
#2015-03-12|1373.40
#2015-03-13|1390.91
#2015-03-16|1400.85
#2015-03-17|1403.60
#2015-03-18|1421.24
#2015-03-19|1411.12
#2015-03-20|1419.82
#2015-03-23|1424.91
#2015-03-24|1410.83
#2015-03-25|1419.33
#2015-03-26|1399.85
#2015-03-27|1396.56
#2015-03-30|1398.08
#2015-03-31|1391.32
#2015-04-01|1388.25
#2015-04-02|1417.92
#2015-04-03|1436.56
#2015-04-06|1432.96
#2015-04-07|1429.12
#2015-04-08|1462.17
#2015-04-09|1467.94
#2015-04-10|1463.45
#2015-04-13|1464.12
#2015-04-14|1474.05
#2015-04-15|1467.72
#2015-04-16|1467.12
#2015-04-17|1452.18
#2015-04-20|1440.37
#2015-04-21|1451.21
#2015-04-22|1465.30
#2015-04-23|1468.54
#2015-04-24|1475.91
#2015-04-27|1469.17
#2015-04-28|1472.98
#2015-04-29|1472.36
#2015-04-30|1434.94
#2015-05-01|1427.64
#2015-05-04|1427.38
#2015-05-05|1427.57
#2015-05-06|1433.52
#2015-05-07|1424.33
#2015-05-08|1430.01
#2015-05-11|1443.43
#2015-05-12|1445.71
#2015-05-13|1451.83
#2015-05-14|1431.10
#2015-05-15|1493.31
#2015-05-18|1473.06
#2015-05-19|1482.15
#2015-05-20|1491.32
#2015-05-21|1496.81
#2015-05-22|1496.05
#2015-05-25|1504.23
#2015-05-26|1484.17
#2015-05-27|1472.24
#2015-05-28|1463.89
#2015-05-29|1461.72
#2015-06-01|1457.16
#2015-06-02|1460.40
#2015-06-03|1461.92
#2015-06-04|1460.40
#2015-06-05|1433.46
#2015-06-08|1412.42
#2015-06-09|1399.61
#2015-06-10|1422.05
#2015-06-11|1438.34
#2015-06-12|1442.59
#2015-06-15|1442.59
#2015-06-16|1434.03
#2015-06-17|1432.57
#2015-06-18|1432.82
#2015-06-19|1436.62
#2015-06-22|1444.79
#2015-06-23|1460.02
#2015-06-24|1460.64
#2015-06-25|1474.24
#2015-06-26|1459.70
#2015-06-29|1436.55
#2015-06-30|1455.39
#2015-07-01|1450.65
#2015-07-02|1477.88
#2015-07-03|1484.04
#2015-07-06|1455.14
#2015-07-07|1476.52
#2015-07-08|1441.78
#2015-07-09|1438.38
#2015-07-10|1441.02
#2015-07-13|1459.57
#2015-07-14|1476.84
#2015-07-15|1476.94
#2015-07-16|1488.11
#2015-07-17|1490.95
#2015-07-20|1488.96
#2015-07-21|1505.02
#2015-07-22|1478.18
#2015-07-23|1486.76
#2015-07-24|1490.57
#2015-07-27|1492.86
#2015-07-28|1481.02
#2015-07-29|1492.88
#2015-07-30|1497.08
#2015-07-31|1509.60
#2015-08-03|1516.03
#2015-08-04|1521.59
#2015-08-05|1518.78
#2015-08-06|1514.37
#2015-08-07|1504.41
#2015-08-10|1522.63
#2015-08-11|1517.53
#2015-08-12|1496.57
#2015-08-13|1497.35
#2015-08-14|1502.35
#2015-08-17|1502.79
#2015-08-18|1490.89
#2015-08-19|1477.64
#2015-08-20|1458.15
#2015-08-21|1420.28
#2015-08-24|1370.11
#2015-08-25|1307.59
#2015-08-26|1353.76
#2015-08-27|1357.29
#2015-08-28|1395.41
#2015-08-31|1390.58
#2015-09-01|1347.87
#2015-09-02|1333.64
#2015-09-03|1338.42
#2015-09-04|1318.08
#2015-09-07|1309.99
#2015-09-08|1301.95
#2015-09-09|1372.09
#2015-09-10|1352.48
#2015-09-11|1367.61
#2015-09-14|1359.98
#2015-09-15|1369.51
#2015-09-16|1368.26
#2015-09-17|1371.13
#2015-09-18|1360.32
#2015-09-21|1354.58
#2015-09-22|1358.24
#2015-09-23|1348.44
#2015-09-24|1341.18
#2015-09-25|1348.40
#2015-09-28|1363.73
#2015-09-29|1314.84
#2015-09-30|1346.21
#2015-10-01|1363.28
#2015-10-02|1364.57
#2015-10-05|1373.27
#2015-10-06|1387.18
#2015-10-07|1396.60
#2015-10-08|1376.73
#2015-10-09|1401.60
#2015-10-12|1410.96
#2015-10-13|1413.71
#2015-10-14|1409.48
#2015-10-15|1435.65
#2015-10-16|1428.26
#2015-10-19|1417.34
#2015-10-20|1408.53
#2015-10-21|1425.58
#2015-10-22|1406.29
#2015-10-23|1435.55
#2015-10-26|1447.24
#2015-10-27|1444.22
#2015-10-28|1442.94
#2015-10-29|1441.44
#2015-10-30|1456.48
#2015-11-02|1421.78
#2015-11-03|1423.09
#2015-11-04|1439.03
#2015-11-05|1446.66
#2015-11-06|1430.55
#2015-11-09|1444.26
#2015-11-10|1437.53
#2015-11-11|1431.60
#2015-11-12|1418.45
#2015-11-13|1419.12
#2015-11-16|1410.19
#2015-11-17|1418.56
#2015-11-18|1424.93
#2015-11-19|1456.44
#2015-11-20|1468.52
#2015-11-23|1464.80
#2015-11-24|1488.66
#2015-11-25|1484.16
#2015-11-26|1495.73
#2015-11-27|1488.21
#2015-11-30|1465.97
#2015-12-01|1488.42
#2015-12-02|1486.08
#2015-12-03|1483.88
#2015-12-04|1461.21
#2015-12-07|1475.09
#2015-12-08|1457.94
#2015-12-09|1461.28
#2015-12-10|1451.71
#2015-12-11|1470.58
#2015-12-14|1458.57
#2015-12-15|1437.64
#2015-12-16|1454.48
#2015-12-17|1464.51
#2015-12-18|1467.92
#2015-12-21|1466.79
#2015-12-22|1470.23
#2015-12-23|1469.11
#2015-12-24|1463.02
#2015-12-25|1459.46
#2015-12-28|1458.92
#2015-12-29|1467.58
#2015-12-30|1473.13
#2015-12-31|1475.16
#2016-01-01|1475.16
#2016-01-04|1446.71
#2016-01-05|1447.01
#2016-01-06|1442.02
#2016-01-07|1419.49
#2016-01-08|1415.91
#2016-01-11|1412.32
#2016-01-12|1375.18
#2016-01-13|1406.83
#2016-01-14|1377.44
#2016-01-15|1387.35
#2016-01-18|1370.91
#2016-01-19|1366.68
#2016-01-20|1327.61
#2016-01-21|1286.12
#2016-01-22|1337.36
#2016-01-25|1352.48
#2016-01-26|1338.60
#2016-01-27|1374.24
#2016-01-28|1376.39
#2016-01-29|1395.53
#2016-02-01|1409.67
#2016-02-02|1420.81
#2016-02-03|1410.59
#2016-02-04|1412.41
#2016-02-05|1407.09
#2016-02-08|1435.92
#2016-02-09|1378.82
#2016-02-10|1347.97
#2016-02-11|1361.84
#2016-02-12|1295.51
#2016-02-15|1355.78
#2016-02-16|1348.65
#2016-02-17|1325.31
#2016-02-18|1361.46
#2016-02-19|1364.20
#2016-02-22|1377.66
#2016-02-23|1374.26
#2016-02-24|1368.43
#2016-02-25|1367.26
#2016-02-26|1350.65
#2016-02-29|1350.78
#2016-03-01|1356.16
#2016-03-02|1391.23
#2016-03-03|1402.53
#2016-03-04|1410.24
#2016-03-07|1397.16
#2016-03-08|1388.46
#2016-03-09|1389.02
#2016-03-10|1403.94
#2016-03-11|1400.06
#2016-03-14|1423.20
#2016-03-15|1416.66
#2016-03-16|1402.49
#2016-03-17|1430.25
#2016-03-18|1413.02
#2016-03-21|1410.60
#2016-03-22|1434.05
#2016-03-23|1423.44
#2016-03-24|1433.37
#2016-03-25|1425.38
#2016-03-28|1433.66
#2016-03-29|1442.90
#2016-03-30|1448.48
#2016-03-31|1439.35
#2016-04-01|1398.49
#2016-04-04|1415.68
#2016-04-05|1386.50
#2016-04-06|1388.54
#2016-04-07|1421.20
#2016-04-08|1426.71
#2016-04-11|1429.85
#2016-04-12|1426.21
#2016-04-13|1445.32
#2016-04-14|1481.31
#2016-04-15|1477.06
#2016-04-18|1442.31
#2016-04-19|1481.61
#2016-04-20|1481.38
#2016-04-21|1510.14
#2016-04-22|1498.65
#2016-04-25|1491.73
#2016-04-26|1476.84
#2016-04-27|1489.15
#2016-04-28|1481.26
#2016-04-29|1497.07
#2016-05-02|1471.11
#2016-05-03|1475.11
#2016-05-04|1461.20
#2016-05-05|1455.46
#2016-05-06|1466.00
#2016-05-09|1464.43
#2016-05-10|1481.94
#2016-05-11|1492.19
#2016-05-12|1473.29
#2016-05-13|1469.94
#2016-05-16|1482.57
#2016-05-17|1499.06
#2016-05-18|1474.61
#2016-05-19|1465.47
#2016-05-20|1474.69
#2016-05-23|1476.66
#2016-05-24|1462.98
#2016-05-25|1470.52
#2016-05-26|1469.01
#2016-05-27|1472.72
#2016-05-30|1473.64
#2016-05-31|1482.39
#2016-06-01|1488.44
#2016-06-02|1487.44
#2016-06-03|1524.00
#2016-06-06|1509.55
#2016-06-07|1516.59
#2016-06-08|1526.36
#2016-06-09|1514.19
#2016-06-10|1492.32
#2016-06-13|1455.51
#2016-06-14|1448.44
#2016-06-15|1450.86
#2016-06-16|1440.32
#2016-06-17|1444.63
#2016-06-20|1482.60
#2016-06-21|1502.90
#2016-06-22|1491.06
#2016-06-23|1494.52
#2016-06-24|1424.46
#2016-06-27|1467.10
#2016-06-28|1467.07
#2016-06-29|1498.94
#2016-06-30|1505.89
#2016-07-01|1513.40
#2016-07-04|1524.96
#2016-07-05|1533.27
#2016-07-06|1515.73
#2016-07-07|1507.25
#2016-07-08|1496.63
#2016-07-11|1517.10
#2016-07-12|1521.83
#2016-07-13|1528.16
#2016-07-14|1546.73
#2016-07-15|1526.31
#2016-07-18|1517.10
#2016-07-19|1537.47
#2016-07-20|1540.41
#2016-07-21|1531.83
#2016-07-22|1517.15
#2016-07-25|1519.94
#2016-07-26|1524.33
#2016-07-27|1500.58
#2016-07-28|1488.25
#2016-07-29|1518.87
#2016-08-01|1528.45
#2016-08-02|1526.20
#2016-08-03|1498.55
#2016-08-04|1495.56
#2016-08-05|1486.08
#2016-08-08|1477.86
#2016-08-09|1501.19
#2016-08-10|1511.42
#2016-08-11|1506.59
#2016-08-12|1525.20
#2016-08-15|1531.76
#2016-08-16|1512.39
#2016-08-17|1525.88
#2016-08-18|1504.36
#2016-08-19|1492.57
#2016-08-22|1495.97
#2016-08-23|1506.01
#2016-08-24|1497.64
#2016-08-25|1502.51
#2016-08-26|1483.89
#2016-08-29|1478.76
#2016-08-30|1473.46
#2016-08-31|1494.47
#2016-09-01|1499.00
#2016-09-02|1492.74
#2016-09-05|1520.78
#2016-09-06|1548.07
#2016-09-07|1552.42
#2016-09-08|1533.52
#2016-09-09|1515.85
#2016-09-12|1506.77
#2016-09-13|1502.99
#2016-09-14|1488.93
#2016-09-15|1482.00
#2016-09-16|1489.21
#2016-09-19|1497.36
#2016-09-20|1503.30
#2016-09-21|1550.12
#2016-09-22|1552.99
#2016-09-23|1544.88
#2016-09-26|1541.18
#2016-09-27|1560.10
#2016-09-28|1555.45
#2016-09-29|1553.01
#2016-09-30|1537.29
#2016-10-03|1547.56
#2016-10-04|1536.42
#2016-10-05|1528.19
#2016-10-06|1527.74
#2016-10-07|1524.64
#2016-10-10|1518.57
#2016-10-11|1519.68
#2016-10-12|1505.56
#2016-10-13|1518.46
#2016-10-14|1511.10
#2016-10-17|1510.75
#2016-10-18|1515.68
#2016-10-19|1524.78
#2016-10-20|1531.40
#2016-10-21|1522.56
#2016-10-24|1523.10
#2016-10-25|1522.62
#2016-10-26|1529.83
#2016-10-27|1514.33
#2016-10-28|1512.48
#2016-10-31|1515.73
#2016-11-01|1528.40
#2016-11-02|1524.44
#2016-11-03|1525.22
#2016-11-04|1510.34
#2016-11-07|1501.41
#2016-11-08|1501.01
#2016-11-09|1446.07
#2016-11-10|1488.42
#2016-11-11|1472.53
#2016-11-14|1470.07
#2016-11-15|1437.74
#2016-11-16|1444.52
#2016-11-17|1450.45
#2016-11-18|1434.55
#2016-11-21|1442.48
#2016-11-22|1441.60
#2016-11-23|1422.13
#2016-11-24|1416.13
#2016-11-25|1422.54
#2016-11-28|1435.85
#2016-11-29|1426.04
#2016-11-30|1428.29
#2016-12-01|1432.17
#2016-12-02|1432.36
#2016-12-05|1408.24
#2016-12-06|1418.24
#2016-12-07|1428.75
#2016-12-08|1421.50
#2016-12-09|1419.86
#2016-12-12|1433.69
#2016-12-13|1457.62
#2016-12-14|1460.09
#2016-12-15|1417.04
#2016-12-16|1431.52
#2016-12-19|1449.70
#2016-12-20|1439.50
#2016-12-21|1442.10
#2016-12-22|1439.66
#2016-12-23|1442.58
#2016-12-26|1450.84
#2016-12-27|1446.74
#2016-12-28|1452.59
#2016-12-29|1454.68
#2016-12-30|1452.96
#2017-01-02|1452.21
#2017-01-03|1437.99
#2017-01-04|1468.88
#2017-01-05|1504.51
#2017-01-06|1507.03
#2017-01-09|1504.86
#2017-01-10|1516.43
#2017-01-11|1503.34
#2017-01-12|1518.00
#2017-01-13|1518.01
#2017-01-16|1508.94
#2017-01-17|1504.39
#2017-01-18|1488.88
#2017-01-19|1474.44
#2017-01-20|1477.38
#2017-01-23|1487.70
#2017-01-24|1478.20
#2017-01-25|1475.70
#2017-01-26|1480.98
#2017-01-27|1485.56
#2017-01-30|1490.84
#2017-01-31|1492.38
#2017-02-01|1488.27
#2017-02-02|1478.52
#2017-02-03|1481.46
#2017-02-06|1483.64
#2017-02-07|1477.55
#2017-02-08|1493.12
#2017-02-09|1470.56
#2017-02-10|1487.53
#2017-02-13|1491.91
#2017-02-14|1478.67
#2017-02-15|1504.39
#2017-02-16|1518.04
#2017-02-17|1524.49
#2017-02-20|1524.79
#2017-02-21|1533.34
#2017-02-22|1549.90
#2017-02-23|1558.31
#2017-02-24|1560.91
#2017-02-27|1561.19
#2017-02-28|1566.46
#2017-03-01|1551.91
#2017-03-02|1546.82
#2017-03-03|1539.22
#2017-03-06|1538.72
#2017-03-07|1538.72
#2017-03-08|1529.60
#2017-03-09|1528.73
#2017-03-10|1547.98
#2017-03-13|1546.80
#2017-03-14|1538.95
#2017-03-15|1535.95
#2017-03-16|1557.68
#2017-03-17|1549.94
#2017-03-20|1553.49
#2017-03-21|1566.71
#2017-03-22|1549.37
#2017-03-23|1546.01
#2017-03-24|1562.77
#2017-03-27|1549.44
#2017-03-28|1574.08
#2017-03-29|1573.94
#2017-03-30|1556.38
#2017-03-31|1546.28
#2017-04-03|1561.63
#2017-04-04|1562.60
#2017-04-05|1559.57
#2017-04-06|1542.74
#2017-04-07|1554.40
#2017-04-10|1561.05
#2017-04-11|1573.61
#2017-04-12|1562.36
#2017-04-13|1555.77
#2017-04-14|1543.24
#2017-04-17|1571.91
#2017-04-18|1572.20
#2017-04-19|1569.27
#2017-04-20|1563.08
#2017-04-21|1569.13
#2017-04-24|1581.30
#2017-04-25|1575.41
#2017-04-26|1580.16
#2017-04-27|1579.31
#2017-04-28|1570.02
#2017-05-01|1571.25
#2017-05-02|1576.66
#2017-05-03|1574.95
#2017-05-04|1570.91
#2017-05-05|1571.42
#2017-05-08|1600.51
#2017-05-09|1582.48
#2017-05-10|1580.70
#2017-05-11|1571.90
#2017-05-12|1574.02
#2017-05-15|1573.69
#2017-05-16|1581.52
#2017-05-17|1587.50
#2017-05-18|1571.66
#2017-05-19|1563.09
#2017-05-22|1572.43
#2017-05-23|1564.71
#2017-05-24|1558.92
#2017-05-25|1564.61
#2017-05-26|1560.36
#2017-05-29|1556.97
#2017-05-30|1565.23
#2017-05-31|1549.07
#2017-06-01|1566.55
#2017-06-02|1593.77
#2017-06-05|1590.70
#2017-06-06|1591.28
#2017-06-07|1589.18
#2017-06-08|1559.95
#2017-06-09|1538.55
#2017-06-12|1542.86
#2017-06-13|1540.29
#2017-06-14|1557.00
#2017-06-15|1539.42
#2017-06-16|1542.08
#2017-06-19|1548.45
#2017-06-20|1551.78
#2017-06-21|1543.59
#2017-06-22|1544.78
#2017-06-23|1553.13
#2017-06-26|1550.51
#2017-06-27|1540.26
#2017-06-28|1538.38
#2017-06-29|1553.60
#2017-06-30|1541.50
#2017-07-03|1522.84
#2017-07-04|1514.11
#2017-07-05|1515.42
#2017-07-06|1514.28
#2017-07-07|1490.50
#2017-07-10|1484.09
#2017-07-11|1494.52
#2017-07-12|1509.48
#2017-07-13|1513.13
#2017-07-14|1534.05
#2017-07-17|1531.05
#2017-07-18|1531.30
#2017-07-19|1552.10
#2017-07-20|1556.73
#2017-07-21|1557.72
#2017-07-24|1562.50
#2017-07-25|1552.23
#2017-07-26|1547.76
#2017-07-27|1560.72
#2017-07-28|1567.72
#2017-07-31|1573.88
#2017-08-01|1593.24
#2017-08-02|1589.80
#2017-08-03|1596.69
#2017-08-04|1594.97
#2017-08-07|1601.96
#2017-08-08|1595.71
#2017-08-09|1583.34
#2017-08-10|1582.80
#2017-08-11|1582.78
#2017-08-14|1569.82
#2017-08-15|1570.64
#2017-08-16|1571.46
#2017-08-17|1577.74
#2017-08-18|1581.22
#2017-08-21|1573.52
#2017-08-22|1563.34
#2017-08-23|1572.22
#2017-08-24|1554.67
#2017-08-25|1560.85
#2017-08-28|1572.36
#2017-08-29|1567.05
#2017-08-30|1551.67
#2017-08-31|1561.83
#2017-09-01|1565.01
#2017-09-04|1548.47
#2017-09-05|1546.04
#2017-09-06|1537.36
#2017-09-07|1549.94
#2017-09-08|1560.52
#2017-09-11|1563.27
#2017-09-12|1564.31
#2017-09-13|1567.09
#2017-09-14|1563.65
#2017-09-15|1554.58
#2017-09-18|1547.79
#2017-09-19|1553.98
#2017-09-20|1562.15
#2017-09-21|1564.17
#2017-09-22|1561.45
#2017-09-25|1562.04
#2017-09-26|1561.70
#2017-09-27|1561.82
#2017-09-28|1570.45
#2017-09-29|1568.72
#2017-10-02|1564.48
#2017-10-03|1572.61
#2017-10-04|1572.67
#2017-10-05|1585.68
#2017-10-06|1577.06
#2017-10-09|1580.27
#2017-10-10|1589.13
#2017-10-11|1593.82
#2017-10-12|1605.12
#2017-10-13|1617.43
#2017-10-16|1617.05
#2017-10-17|1601.87
#2017-10-18|1600.69
#2017-10-19|1606.51
#2017-10-20|1596.25
#2017-10-23|1593.22
#2017-10-24|1592.43
#2017-10-25|1573.81
#2017-10-26|1570.31
#2017-10-27|1584.02
#2017-10-30|1592.68
#2017-10-31|1597.23
#2017-11-01|1595.82
#2017-11-02|1607.03
#2017-11-03|1601.91
#2017-11-06|1602.65
#2017-11-07|1628.71
#2017-11-08|1641.38
#2017-11-09|1626.47
#2017-11-10|1611.64
#2017-11-13|1595.68
#2017-11-14|1584.27
#2017-11-15|1574.94
#2017-11-16|1596.78
#2017-11-17|1598.71
#2017-11-20|1597.57
#2017-11-21|1596.55
#2017-11-22|1611.96
#2017-11-23|1618.35
#2017-11-24|1621.21
#2017-11-27|1624.08
#2017-11-28|1618.79
#2017-11-29|1631.62
#2017-11-30|1646.93
#2017-12-01|1646.13
#2017-12-04|1637.14
#2017-12-05|1648.36
#2017-12-06|1628.95
#2017-12-07|1646.10
#2017-12-08|1637.12
#2017-12-11|1636.46
#2017-12-12|1629.33
#2017-12-13|1634.88
#2017-12-14|1645.17
#2017-12-15|1642.29
#2017-12-18|1655.81
#2017-12-19|1640.63
#2017-12-20|1630.98
#2017-12-21|1632.47
#2017-12-22|1641.31
#2017-12-25|1640.56
#2017-12-26|1644.86
#2017-12-27|1647.13
#2017-12-28|1650.84
#2017-12-29|1652.89
#2018-01-01|1652.89
#2018-01-02|1663.28
#2018-01-03|1657.45
#2018-01-04|1682.32
#2018-01-05|1680.78
#2018-01-08|1683.14
#2018-01-09|1684.89
#2018-01-10|1702.20
#2018-01-11|1700.72
#2018-01-12|1687.79
#2018-01-15|1701.27
#2018-01-16|1705.41
#2018-01-17|1699.14
#2018-01-18|1684.82
#2018-01-19|1696.71
#2018-01-22|1694.94
#2018-01-23|1710.41
#2018-01-24|1722.66
#2018-01-25|1732.61
#2018-01-26|1736.72
#2018-01-29|1739.67
#2018-01-30|1713.08
#2018-01-31|1701.44
#2018-02-01|1718.31
#2018-02-02|1703.94
#2018-02-05|1689.86
#2018-02-06|1632.64
#2018-02-07|1643.59
#2018-02-08|1663.53
#2018-02-09|1632.52
#2018-02-12|1635.80
#2018-02-13|1642.59
#2018-02-14|1653.08
#2018-02-15|1676.27
#2018-02-16|1695.11
#2018-02-19|1720.57
#2018-02-20|1710.40
#2018-02-21|1697.45
#2018-02-22|1708.00
#2018-02-23|1704.71
#2018-02-26|1709.96
#2018-02-27|1698.98
#2018-02-28|1696.38
#2018-03-01|1671.42
#2018-03-02|1656.73
#2018-03-05|1643.38
#2018-03-06|1665.02
#2018-03-07|1673.52
#2018-03-08|1679.78
#2018-03-09|1669.09
#2018-03-12|1688.87
#2018-03-13|1704.66
#2018-03-14|1698.25
#2018-03-15|1707.69
#2018-03-16|1702.78
#2018-03-19|1685.23
#2018-03-20|1672.69
#2018-03-21|1671.98
#2018-03-22|1698.94
#2018-03-23|1643.56
#2018-03-26|1647.66
#2018-03-27|1681.59
#2018-03-28|1676.01
#2018-03-29|1691.58
#2018-03-30|1700.53
#2018-04-02|1696.12
#2018-04-03|1693.51
#2018-04-04|1697.41
#2018-04-05|1698.16
#2018-04-06|1706.59
#2018-04-09|1706.89
#2018-04-10|1706.60
#2018-04-11|1673.86
#2018-04-12|1679.93
#2018-04-13|1668.60
#2018-04-16|1686.32
#2018-04-17|1700.23
#2018-04-18|1726.06
#2018-04-19|1723.52
#2018-04-20|1720.62
#2018-04-23|1705.63
#2018-04-24|1698.76
#2018-04-25|1690.10
#2018-04-26|1683.98
#2018-04-27|1696.95
#2018-04-30|1692.80
#2018-05-01|1688.12
#2018-05-02|1686.46
#2018-05-03|1698.84
#2018-05-04|1695.76
#2018-05-07|1697.76
#2018-05-08|1709.66
#2018-05-09|1697.11
#2018-05-10|1692.85
#2018-05-11|1723.32
#2018-05-14|1736.92
#2018-05-15|1721.46
#2018-05-16|1728.51
#2018-05-17|1723.28
#2018-05-18|1731.09
#2018-05-21|1720.45
#2018-05-22|1723.21
#2018-05-23|1742.52
#2018-05-24|1749.21
#2018-05-25|1745.50
#2018-05-28|1744.53
#2018-05-29|1747.39
#2018-05-30|1730.34
#2018-05-31|1727.67
#2018-06-01|1714.45
#2018-06-04|1734.25
#2018-06-05|1727.36
#2018-06-06|1733.89
#2018-06-07|1728.66
#2018-06-08|1737.40
#2018-06-11|1747.07
#2018-06-12|1752.59
#2018-06-13|1765.87
#2018-06-14|1752.49
#2018-06-15|1755.32
#2018-06-18|1753.18
#2018-06-19|1727.42
#2018-06-20|1739.62
#2018-06-21|1742.26
#2018-06-22|1751.59
#2018-06-25|1750.87
#2018-06-26|1739.70
#2018-06-27|1735.40
#2018-06-28|1728.56
#2018-06-29|1731.80
#2018-07-02|1685.44
#2018-07-03|1674.83
#2018-07-04|1677.17
#2018-07-05|1663.41
#2018-07-06|1670.98
#2018-07-09|1691.49
#2018-07-10|1679.36
#2018-07-11|1656.14
#2018-07-12|1643.85
#2018-07-13|1661.07
#2018-07-16|1659.57
#2018-07-17|1657.25
#2018-07-18|1650.83
#2018-07-19|1647.58
#2018-07-20|1638.97
#2018-07-23|1636.24
#2018-07-24|1637.11
#2018-07-25|1637.46
#2018-07-26|1650.02
#2018-07-27|1660.82
#2018-07-30|1655.91
#2018-07-31|1636.97
#2018-08-01|1644.66
#2018-08-02|1641.93
#2018-08-03|1631.45
#2018-08-06|1633.62
#2018-08-07|1669.89
#2018-08-08|1668.42
#2018-08-09|1669.29
#2018-08-10|1671.24
#2018-08-13|1652.00
#2018-08-14|1683.02
#2018-08-15|1683.02
#2018-08-16|1678.80
#2018-08-17|1691.55
#2018-08-20|1686.48
#2018-08-21|1679.90
#2018-08-22|1694.51
#2018-08-23|1693.81
#2018-08-24|1714.09
#2018-08-27|1730.25
#2018-08-28|1718.29
#2018-08-29|1717.36
#2018-08-30|1731.74
#2018-08-31|1745.91
#2018-09-03|1748.32
#2018-09-04|1740.69
#2018-09-05|1728.65
#2018-09-06|1731.69
#2018-09-07|1721.76
#2018-09-10|1723.42
#2018-09-11|1725.10
#2018-09-12|1734.97
#2018-09-13|1737.99
#2018-09-14|1738.13
#2018-09-17|1738.43
#2018-09-18|1756.47
#2018-09-19|1772.65
#2018-09-20|1771.09
#2018-09-21|1772.65
#2018-09-24|1771.23
#2018-09-25|1781.07
#2018-09-26|1797.85
#2018-09-27|1782.84
#2018-09-28|1791.58
#2018-10-01|1784.72
#2018-10-02|1795.64
#2018-10-03|1795.71
#2018-10-04|1776.91
#2018-10-05|1777.54
#2018-10-08|1779.92
#2018-10-09|1757.93
#2018-10-10|1773.83
#2018-10-11|1723.16
#2018-10-12|1721.50
#2018-10-15|1715.12
#2018-10-16|1705.56
#2018-10-17|1738.42
#2018-10-18|1730.74
#2018-10-19|1731.03
#2018-10-22|1737.40
#2018-10-23|1710.12
#2018-10-24|1698.85
#2018-10-25|1642.69
#2018-10-26|1615.32
#2018-10-29|1581.17
#2018-10-30|1590.36
#2018-10-31|1610.90
#2018-11-01|1598.85
#2018-11-02|1618.75
#2018-11-05|1610.23
#2018-11-06|1626.96
#2018-11-07|1623.71
#2018-11-08|1643.61
#2018-11-09|1635.94
#2018-11-12|1613.61
#2018-11-13|1571.34
#2018-11-14|1570.34
#2018-11-15|1594.09
#2018-11-16|1583.37
#2018-11-19|1594.33
#2018-11-20|1576.40
#2018-11-21|1550.23
#2018-11-22|1569.51
#2018-11-23|1570.02
#2018-11-26|1571.95
#2018-11-27|1584.10
#2018-11-28|1595.21
#2018-11-29|1612.41
#2018-11-30|1617.12
#2018-12-03|1626.94
#2018-12-04|1609.24
#2018-12-05|1594.07
#2018-12-06|1570.16
#2018-12-07|1588.81
#2018-12-10|1548.88
#2018-12-11|1532.95
#2018-12-12|1569.46
#2018-12-13|1581.07
#2018-12-14|1555.80
#2018-12-17|1548.87
#2018-12-18|1505.85
#2018-12-19|1509.16
#2018-12-20|1475.52
#2018-12-21|1468.79
#2018-12-24|1474.11
#2018-12-25|1407.09
#2018-12-26|1430.86
#2018-12-27|1491.04
#2018-12-28|1490.33
#2018-12-31|1498.79
#2019-01-01|1498.79
#2019-01-02|1500.26
#2019-01-03|1518.49
#2019-01-04|1491.63
#2019-01-07|1554.36
#2019-01-08|1552.90
#2019-01-09|1574.17
#2019-01-10|1563.77
#2019-01-11|1558.07
#2019-01-14|1557.22
#2019-01-15|1576.90
#2019-01-16|1573.44
#2019-01-17|1583.75
#2019-01-18|1587.21
#2019-01-21|1573.18
#2019-01-22|1562.73
#2019-01-23|1554.85
#2019-01-24|1564.03
#2019-01-25|1568.10
#2019-01-28|1555.25
#2019-01-29|1561.16
#2019-01-30|1560.04
#2019-01-31|1587.17
#2019-02-01|1587.42
#2019-02-04|1596.70
#2019-02-05|1598.97
#2019-02-06|1590.14
#2019-02-07|1568.61
#2019-02-08|1563.30
#2019-02-11|1556.13
#2019-02-12|1566.11
#2019-02-13|1583.77
#2019-02-14|1591.92
#2019-02-15|1566.45
#2019-02-18|1589.85
#2019-02-19|1600.60
#2019-02-20|1607.24
#2019-02-21|1623.70
#2019-02-22|1616.65
#2019-02-25|1622.92
#2019-02-26|1615.50
#2019-02-27|1606.92
#2019-02-28|1596.38
#2019-03-01|1590.51
#2019-03-04|1606.66
#2019-03-05|1588.81
#2019-03-06|1594.93
#2019-03-07|1582.43
#2019-03-08|1558.63
#2019-03-11|1559.46
#2019-03-12|1573.63
#2019-03-13|1573.44
#2019-03-14|1566.25
#2019-03-15|1583.66
#2019-03-18|1586.03
#2019-03-19|1580.77
#2019-03-20|1588.84
#2019-03-21|1595.72
#2019-03-22|1614.07
#2019-03-25|1571.15
#2019-03-26|1615.04
#2019-03-27|1631.42
#2019-03-28|1607.20
#2019-03-29|1616.31
#2019-04-01|1621.66
#2019-04-02|1598.35
#2019-04-03|1608.14
#2019-04-04|1598.78
#2019-04-05|1604.64
#2019-04-08|1609.76
#2019-04-09|1612.16
#2019-04-10|1603.32
#2019-04-11|1596.68
#2019-04-12|1591.49
#2019-04-15|1609.64
#2019-04-16|1606.05
#2019-04-17|1601.49
#2019-04-18|1581.43
#2019-04-19|1584.35
#2019-04-22|1586.56
#2019-04-23|1598.19
#2019-04-24|1609.15
#2019-04-25|1617.10
#2019-04-26|1625.70
#2019-04-29|1622.93
#2019-04-30|1628.52
#2019-05-01|1631.15
#2019-05-02|1627.61
#2019-05-03|1630.93
#2019-05-06|1632.95
#2019-05-07|1632.73
#2019-05-08|1617.90
#2019-05-09|1602.19
#2019-05-10|1605.96
#2019-05-13|1598.97
#2019-05-14|1577.27
#2019-05-15|1584.49
#2019-05-16|1577.60
#2019-05-17|1601.60
#2019-05-20|1601.36
#2019-05-21|1575.61
#2019-05-22|1562.73
#2019-05-23|1572.74
#2019-05-24|1566.81
#2019-05-27|1564.07
#2019-05-28|1579.31
#2019-05-29|1557.39
#2019-05-30|1532.02
#2019-05-31|1537.01
#2019-06-03|1528.22
#2019-06-04|1516.44
#2019-06-05|1553.24
#2019-06-06|1550.89
#2019-06-07|1566.19
#2019-06-10|1577.46
#2019-06-11|1584.10
#2019-06-12|1591.09
#2019-06-13|1578.91
#2019-06-14|1579.86
#2019-06-17|1566.74
#2019-06-18|1558.82
#2019-06-19|1581.16
#2019-06-20|1607.57
#2019-06-21|1578.10
#2019-06-24|1577.40
#2019-06-25|1576.38
#2019-06-26|1556.98
#2019-06-27|1562.55
#2019-06-28|1560.03
#2019-07-01|1579.69
#2019-07-02|1597.70
#2019-07-03|1600.18
#2019-07-04|1616.10
#2019-07-05|1603.68
#2019-07-08|1581.49
#2019-07-09|1578.99
#2019-07-10|1582.15
#2019-07-11|1594.95
#2019-07-12|1577.93
#2019-07-15|1571.90
#2019-07-16|1558.09
#2019-07-17|1549.06
#2019-07-18|1514.55
#2019-07-19|1543.15
#2019-07-22|1522.54
#2019-07-23|1530.13
#2019-07-24|1533.42
#2019-07-25|1531.35
#2019-07-26|1547.90
#2019-07-29|1544.18
#2019-07-30|1547.76
#2019-07-31|1533.18
#2019-08-01|1539.04
#2019-08-02|1532.70
#2019-08-05|1509.11
#2019-08-06|1502.64
#2019-08-07|1510.09
#2019-08-08|1528.17
#2019-08-09|1547.62
#2019-08-12|1550.68
#2019-08-13|1523.53
#2019-08-14|1542.50
#2019-08-15|1516.16
#2019-08-16|1513.48
#2019-08-19|1525.25
#2019-08-20|1547.49
#2019-08-21|1545.92
#2019-08-22|1541.83
#2019-08-23|1548.76
#2019-08-26|1519.40
#2019-08-27|1535.95
#2019-08-28|1530.73
#2019-08-29|1521.22
#2019-08-30|1539.53
#2019-09-02|1524.77
#2019-09-03|1535.67
#2019-09-04|1529.10
#2019-09-05|1550.25
#2019-09-06|1546.02
#2019-09-09|1559.74
#2019-09-10|1547.20
#2019-09-11|1560.73
#2019-09-12|1576.36
#2019-09-13|1588.09
#2019-09-16|1589.22
#2019-09-17|1604.39
#2019-09-18|1598.22
#2019-09-19|1616.82
#2019-09-20|1621.10
#2019-09-23|1626.10
#2019-09-24|1635.68
#2019-09-25|1635.11
#2019-09-26|1625.40
#2019-09-27|1605.71
#2019-09-30|1606.32
#2019-10-01|1625.74
#2019-10-02|1613.44
#2019-10-03|1595.65
#2019-10-04|1609.13
#2019-10-07|1620.77
#2019-10-08|1623.26
#2019-10-09|1602.09
#2019-10-10|1584.04
#2019-10-11|1582.49
#2019-10-14|1588.34
#2019-10-15|1596.23
#2019-10-16|1615.51
#2019-10-17|1607.86
#2019-10-18|1609.12
#2019-10-21|1615.68
#2019-10-22|1615.04
#2019-10-23|1622.90
#2019-10-24|1626.56
#2019-10-25|1626.70
#2019-10-28|1627.26
#2019-10-29|1628.99
#2019-10-30|1636.61
#2019-10-31|1630.18
#2019-11-01|1629.08
#2019-11-04|1626.65
#2019-11-05|1637.83
#2019-11-06|1639.29
#2019-11-07|1639.23
#2019-11-08|1651.54
#2019-11-11|1661.10
#2019-11-12|1676.74
#2019-11-13|1661.63
#2019-11-14|1661.93
#2019-11-15|1685.10
#2019-11-18|1686.26
#2019-11-19|1696.65
#2019-11-20|1706.99
#2019-11-21|1699.22
#2019-11-22|1692.04
#2019-11-25|1707.97
#2019-11-26|1697.97
#2019-11-27|1691.44
#2019-11-28|1686.76
#2019-11-29|1678.82
#2019-12-02|1701.74
#2019-12-03|1697.00
#2019-12-04|1694.87
#2019-12-05|1703.93
#2019-12-06|1703.26
#2019-12-09|1704.79
#2019-12-10|1708.58
#2019-12-11|1708.13
#2019-12-12|1701.74
#2019-12-13|1714.59
#2019-12-16|1721.40
#2019-12-17|1728.88
#2019-12-18|1717.83
#2019-12-19|1714.82
#2019-12-20|1714.84
#2019-12-23|1719.73
#2019-12-24|1724.84
#2019-12-25|1718.39
#2019-12-26|1728.76
#2019-12-27|1732.17
#2019-12-30|1733.16
#2019-12-31|1738.28
#2020-01-01|1738.28
#2020-01-02|1742.77
#2020-01-03|1742.92
#2020-01-06|1705.36
#2020-01-07|1738.44
#2020-01-08|1709.32
#2020-01-09|1729.24
#2020-01-10|1732.11
#2020-01-13|1731.78
#2020-01-14|1729.13
#2020-01-15|1704.67
#2020-01-16|1701.04
#2020-01-17|1699.69
#2020-01-20|1704.86
#2020-01-21|1695.12
#2020-01-22|1714.94
#2020-01-23|1707.60
#2020-01-24|1696.80
#2020-01-27|1678.46
#2020-01-28|1655.09
#2020-01-29|1670.05
#2020-01-30|1662.42
#2020-01-31|1683.85
#2020-02-03|1664.79
#2020-02-04|1670.51
#2020-02-05|1672.62
#2020-02-06|1693.52
#2020-02-07|1690.37
#2020-02-10|1682.47
#2020-02-11|1681.81
#2020-02-12|1674.99
#2020-02-13|1672.23
#2020-02-14|1654.41
#2020-02-17|1635.20
#2020-02-18|1610.78
#2020-02-19|1589.06
#2020-02-20|1569.04
#2020-02-21|1560.90
#2020-02-24|1567.42
#2020-02-25|1512.76
#2020-02-26|1496.14
#2020-02-27|1467.03
#2020-02-28|1435.05
#2020-03-02|1473.28
#2020-03-03|1453.96
#2020-03-04|1464.66
#2020-03-05|1478.97
#2020-03-06|1454.37
#2020-03-09|1400.20
#2020-03-10|1415.92
#2020-03-11|1366.76
#2020-03-12|1290.06
#2020-03-13|1216.89
#2020-03-16|1205.78
#2020-03-17|1222.29
#2020-03-18|1191.53
#2020-03-19|1184.52
#2020-03-20|1178.30
#2020-03-23|1182.95
#2020-03-24|1217.33
#2020-03-25|1302.11
#2020-03-26|1294.27
#2020-03-27|1364.78
#2020-03-30|1364.87
#2020-03-31|1350.55
#2020-04-01|1323.85
#2020-04-02|1289.35
#2020-04-03|1279.60
#2020-04-06|1314.84
#2020-04-07|1347.17
#2020-04-08|1384.80
#2020-04-09|1381.72
#2020-04-10|1381.40
#2020-04-13|1376.64
#2020-04-14|1415.58
#2020-04-15|1407.82
#2020-04-16|1410.57
#2020-04-17|1445.10
#2020-04-20|1436.72
#2020-04-21|1393.35
#2020-04-22|1384.14
#2020-04-23|1417.09
#2020-04-24|1415.82
#2020-04-27|1430.95
#2020-04-28|1454.92
#2020-04-29|1461.04
#2020-04-30|1472.38
#2020-05-01|1443.93
#2020-05-04|1439.12
#2020-05-05|1444.51
#2020-05-06|1455.51
#2020-05-07|1461.56
#2020-05-08|1478.36
#2020-05-11|1465.79
#2020-05-12|1455.21
#2020-05-13|1450.05
#2020-05-14|1420.42
#2020-05-15|1431.59
#2020-05-18|1479.48
#2020-05-19|1493.00
#2020-05-20|1525.19
#2020-05-21|1509.21
#2020-05-22|1493.34
#2020-05-25|1533.21
#2020-05-26|1562.67
#2020-05-27|1559.30
#2020-05-28|1603.86
#2020-05-29|1598.74
#2020-06-01|1602.98
#2020-06-02|1614.39
#2020-06-03|1622.96
#2020-06-04|1623.46
#2020-06-05|1603.75
#2020-06-08|1642.87
#2020-06-09|1650.90
#2020-06-10|1663.96
#2020-06-11|1634.48
#2020-06-12|1601.01
#2020-06-15|1546.61
#2020-06-16|1616.93
#2020-06-17|1604.60
#2020-06-18|1608.09
#2020-06-19|1599.91
#2020-06-22|1608.06
#2020-06-23|1630.99
#2020-06-24|1621.11
#2020-06-25|1589.01
#2020-06-26|1605.42
#2020-06-29|1563.91
#2020-06-30|1587.01
#2020-07-01|1567.43
#2020-07-02|1571.81
#2020-07-03|1595.17
#2020-07-06|1620.85
#2020-07-07|1636.69
#2020-07-08|1621.32
#2020-07-09|1612.41
#2020-07-10|1606.71
#2020-07-13|1635.19
#2020-07-14|1613.66
#2020-07-15|1653.75
#2020-07-16|1625.92
#2020-07-17|1618.70
#2020-07-20|1623.19
#2020-07-21|1643.79
#2020-07-22|1646.09
#2020-07-23|1648.35
#2020-07-24|1661.96
#2020-07-27|1661.69
#2020-07-28|1662.68
#2020-07-29|1647.28
#2020-07-30|1666.34
#2020-07-31|1615.20
#2020-08-03|1650.75
#2020-08-04|1694.27
#2020-08-05|1717.94
#2020-08-06|1719.24
#2020-08-07|1700.17
#2020-08-10|1703.47
#2020-08-11|1719.16
#2020-08-12|1721.77
#2020-08-13|1748.68
#2020-08-14|1769.21
#2020-08-17|1763.22
#2020-08-18|1792.93
#2020-08-19|1800.22
#2020-08-20|1777.79
#2020-08-21|1804.44
#2020-08-24|1806.45
#2020-08-25|1809.75
#2020-08-26|1824.87
#2020-08-27|1808.11
#2020-08-28|1789.94
#2020-08-31|1793.61
#2020-09-01|1809.05
#2020-09-02|1832.44
#2020-09-03|1848.98
#2020-09-04|1814.59
#2020-09-07|1809.67
#2020-09-08|1838.86
#2020-09-09|1809.12
#2020-09-10|1813.85
#2020-09-11|1824.11
#2020-09-14|1839.38
#2020-09-15|1856.09
#2020-09-16|1904.94
#2020-09-17|1896.95
#2020-09-18|1928.44
#2020-09-21|1919.20
#2020-09-22|1904.07
#2020-09-23|1874.60
#2020-09-24|1825.17
#2020-09-25|1828.03
#2020-09-28|1881.96
#2020-09-29|1885.20
#2020-09-30|1845.13
#2020-10-01|1844.56
#2020-10-02|1834.91
#2020-10-05|1860.95
#2020-10-06|1871.63
#2020-10-07|1864.18
#2020-10-08|1875.47
#2020-10-09|1874.27
#2020-10-12|1874.91
#2020-10-13|1881.18
#2020-10-14|1889.49
#2020-10-15|1865.77
#2020-10-16|1840.21
#2020-10-19|1868.22
#2020-10-20|1837.91
#2020-10-21|1855.67
#2020-10-22|1831.07
#2020-10-23|1846.79
#2020-10-26|1829.98
#2020-10-27|1822.92
#2020-10-28|1812.28
#2020-10-29|1793.00
#2020-10-30|1758.18
#2020-11-02|1786.00
#2020-11-03|1792.19
#2020-11-04|1809.57
#2020-11-05|1844.05
#2020-11-06|1847.08
#2020-11-09|1839.86
#2020-11-10|1898.36
#2020-11-11|1933.14
#2020-11-12|1899.74
#2020-11-13|1856.85
#2020-11-16|1905.06
#2020-11-17|1932.66
#2020-11-18|1925.67
#2020-11-19|1913.68
#2020-11-20|1935.05
#2020-11-23|1926.33
#2020-11-24|1966.74
#2020-11-25|1957.68
#2020-11-26|1977.84
#2020-11-27|1987.95
#2020-11-30|1938.64
#2020-12-01|1957.54
#2020-12-02|1969.82
#2020-12-03|1994.91
#2020-12-04|1973.44
#2020-12-07|1955.19
#2020-12-08|1949.49
#2020-12-09|1950.76
#2020-12-10|1938.92
#2020-12-11|1952.61
#2020-12-14|1964.57
#2020-12-15|1960.12
#2020-12-16|1967.80
#2020-12-17|1952.08
#2020-12-18|1949.98
#2020-12-21|1935.39
#2020-12-22|1909.19
#2020-12-23|1902.62
#2020-12-24|1914.99
#2020-12-25|1934.91
#2020-12-28|1928.82
#2020-12-29|1958.72
#2020-12-30|1947.86
#2020-12-31|1947.46
#2021-01-01|1947.46
#2021-01-04|1927.45
#2021-01-05|1930.12
#2021-01-06|1937.43
#2021-01-07|1940.88
#2021-01-08|1962.95
#2021-01-11|1946.85
#2021-01-12|1956.67
#2021-01-13|1950.34
#2021-01-14|1985.89
#2021-01-15|1961.24
#2021-01-18|1936.36
#2021-01-19|1946.51
#2021-01-20|1962.49
#2021-01-21|1989.65
#2021-01-22|1973.13
#2021-01-25|1980.65
#2021-01-26|1973.53
#2021-01-27|1986.44
#2021-01-28|2000.39
#2021-01-29|1977.91
#2021-02-01|1991.31
#2021-02-02|2016.75
#2021-02-03|2052.17
#2021-02-04|2035.52
#2021-02-05|2100.83
#2021-02-08|2122.94
#2021-02-09|2118.56
#2021-02-10|2140.57
#2021-02-11|2140.90
#2021-02-12|2155.78
#2021-02-15|2160.88
#2021-02-16|2136.11
#2021-02-17|2132.54
#2021-02-18|2119.99
#2021-02-19|2107.80
#2021-02-22|2139.16
#2021-02-23|2142.78
#2021-02-24|2107.20
#2021-02-25|2149.56
#2021-02-26|2071.60
#2021-03-01|2125.91
#2021-03-02|2102.38
#2021-03-03|2128.75
#2021-03-04|2114.37
#2021-03-05|2116.52
#2021-03-08|2112.66
#2021-03-09|2147.00
#2021-03-10|2139.27
#2021-03-11|2162.61
#2021-03-12|2164.09
#2021-03-15|2175.79
#2021-03-16|2187.36
#2021-03-17|2189.62
#2021-03-18|2213.37
#2021-03-19|2213.92
#2021-03-22|2199.68
#2021-03-23|2168.35
#2021-03-24|2116.03
#2021-03-25|2132.38
#2021-03-26|2157.07
#2021-03-29|2148.81
#2021-03-30|2136.30
#2021-03-31|2109.78
#2021-04-01|2107.77
#2021-04-02|2116.23
#2021-04-05|2128.02
#2021-04-06|2132.35
#2021-04-07|2158.32
#2021-04-08|2152.43
#2021-04-09|2149.61
#2021-04-12|2148.19
#2021-04-13|2162.26
#2021-04-14|2155.99
#2021-04-15|2164.46
#2021-04-16|2174.27
#2021-04-19|2176.19
#2021-04-20|2129.21
#2021-04-21|2089.53
#2021-04-22|2112.40
#2021-04-23|2103.92
#2021-04-26|2112.97
#2021-04-27|2094.90
#2021-04-28|2081.19
#2021-04-29|2084.49
#2021-04-30|2090.64
#2021-05-03|2091.09
#2021-05-04|2087.78
#2021-05-05|2086.10
#2021-05-06|2089.15
#2021-05-07|2092.65
#2021-05-10|2110.89
#2021-05-11|2073.40
#2021-05-12|2044.43
#2021-05-13|1991.90
#2021-05-14|2010.78
#2021-05-17|2014.39
#2021-05-18|2050.03
#2021-05-19|2028.50
#2021-05-20|2049.07
#2021-05-21|2062.94
#2021-05-24|2075.52
#2021-05-25|2089.43
#2021-05-26|2103.65
#2021-05-27|2082.69
#2021-05-28|2120.64
#2021-05-31|2119.01
#2021-06-01|2119.00
#2021-06-02|2134.52
#2021-06-03|2123.79
#2021-06-04|2118.09
#2021-06-07|2135.07
#2021-06-08|2138.35
#2021-06-09|2127.36
#2021-06-10|2130.45
#2021-06-11|2132.29
#2021-06-14|2123.43
#2021-06-15|2142.40
#2021-06-16|2142.20
#2021-06-17|2114.59
#2021-06-18|2101.77
#2021-06-21|2053.90
#2021-06-22|2093.08
#2021-06-23|2093.58
#2021-06-24|2093.61
#2021-06-25|2102.51
#2021-06-28|2096.20
#2021-06-29|2087.70
#2021-06-30|2087.78
#2021-07-01|2075.74
#2021-07-02|2099.03
#2021-07-05|2109.96
#2021-07-06|2116.19
#2021-07-07|2093.83
#2021-07-08|2077.33
#2021-07-09|2063.23
#2021-07-12|2093.04
#2021-07-13|2107.64
#2021-07-14|2135.83
#2021-07-15|2130.55
#2021-07-16|2127.21
#2021-07-19|2100.08
#2021-07-20|2051.46
#2021-07-21|2068.43
#2021-07-22|2077.92
#2021-07-23|2075.97
#2021-07-26|2094.68
#2021-07-27|2117.52
#2021-07-28|2089.94
#2021-07-29|2097.17
#2021-07-30|2053.09
#2021-08-02|2110.33
#2021-08-03|2111.89
#2021-08-04|2111.07
#2021-08-05|2108.74
#2021-08-06|2110.32
#2021-08-09|2110.26
#2021-08-10|2097.94
#2021-08-11|2107.67
#2021-08-12|2131.81
#2021-08-13|2121.62
#2021-08-16|2102.99
#2021-08-17|2071.35
#2021-08-18|2077.29
#2021-08-19|2050.45
#2021-08-20|2023.67
#2021-08-23|2068.64
#2021-08-24|2104.62
#2021-08-25|2101.71
#2021-08-26|2113.47
#2021-08-27|2102.50
#2021-08-30|2121.38
#2021-08-31|2112.89
#2021-09-01|2138.45
#2021-09-02|2139.51
#2021-09-03|2169.10
#2021-09-06|2194.21
#2021-09-07|2203.96
#2021-09-08|2210.52
#2021-09-09|2211.82
#2021-09-10|2237.52
#2021-09-13|2236.45
#2021-09-14|2268.86
#2021-09-15|2239.82
#2021-09-16|2231.38
#2021-09-17|2236.29
#2021-09-20|2242.60
#2021-09-21|2220.50
#2021-09-22|2206.16
#2021-09-23|2194.77
#2021-09-24|2236.63
#2021-09-27|2236.33
#2021-09-28|2239.34
#2021-09-29|2204.22
#2021-09-30|2240.76
#2021-10-01|2205.32
#2021-10-04|2220.67
#2021-10-05|2190.42
#2021-10-06|2175.59
#2021-10-07|2184.85
#2021-10-08|2202.19
#2021-10-11|2186.83
#2021-10-12|2141.75
#2021-10-13|2162.34
#2021-10-14|2182.97
#2021-10-15|2229.72
#2021-10-18|2229.68
#2021-10-19|2245.76
#2021-10-20|2250.79
#2021-10-21|2248.82
#2021-10-22|2233.95
#2021-10-25|2215.26
#2021-10-26|2232.28
#2021-10-27|2248.27
#2021-10-28|2236.57
#2021-10-29|2231.64
#2021-11-01|2270.37
#2021-11-02|2264.91
#2021-11-03|2247.66
#2021-11-04|2295.98
#2021-11-05|2327.82
#2021-11-08|2354.59
#2021-11-09|2351.39
#2021-11-10|2321.29
#2021-11-11|2322.43
#2021-11-12|2344.48
#2021-11-15|2332.23
#2021-11-16|2317.05
#2021-11-17|2284.68
#2021-11-18|2279.67
#2021-11-19|2261.97
#2021-11-22|2235.86
#2021-11-23|2225.37
#2021-11-24|2193.17
#2021-11-25|2192.29
#2021-11-26|2152.70
#2021-11-29|2109.40
#2021-11-30|2077.27
#2021-12-01|2082.08
#2021-12-02|2040.59
#2021-12-03|2109.36
#2021-12-06|2096.71
#2021-12-07|2150.90
#2021-12-08|2171.64
#2021-12-09|2179.00
#2021-12-10|2144.67
#2021-12-13|2124.68
#2021-12-14|2113.37
#2021-12-15|2122.73
#2021-12-16|2149.38
#2021-12-17|2105.81
#2021-12-20|2074.24
#2021-12-21|2088.97
#2021-12-22|2110.60
#2021-12-23|2118.62
#2021-12-24|2126.63
#2021-12-27|2108.53
#2021-12-28|2155.10
#2021-12-29|2133.26
#2021-12-30|2120.78
#2021-12-31|2122.19
#2022-01-03|2123.24
#2022-01-04|2109.62
#2022-01-05|2089.44
#2022-01-06|2024.30
#2022-01-07|2031.40
#2022-01-10|2033.44
#2022-01-11|2020.15
#2022-01-12|2066.67
#2022-01-13|2052.26
#2022-01-14|2030.11
#2022-01-17|2032.07
#2022-01-18|2023.12
#2022-01-19|1987.23
#2022-01-20|2043.94
#2022-01-21|2051.50
#2022-01-24|2020.53
#2022-01-25|1959.55
#2022-01-26|1929.81
#2022-01-27|1847.48
#2022-01-28|1893.41
#2022-01-31|1912.95
#2022-02-01|1929.15
#2022-02-02|1978.45
#2022-02-03|1974.03
#2022-02-04|2018.91
#2022-02-07|2014.16
#2022-02-08|2039.64
#2022-02-09|2055.41
#2022-02-10|2036.92
#2022-02-11|2032.42
#2022-02-14|2021.66
#2022-02-15|2032.89
#2022-02-16|2099.42
#2022-02-17|2089.93
#2022-02-18|2083.02
#2022-02-21|2088.60
#2022-02-22|2061.31
#2022-02-23|2068.36
#2022-02-24|2045.01
#2022-02-25|2060.61
#2022-02-28|2089.95
#2022-03-01|2108.53
#2022-03-02|2081.77
#2022-03-03|2060.24
#2022-03-04|2047.13
#2022-03-07|1981.03
#2022-03-08|1930.69
#2022-03-09|1930.22
#2022-03-10|1998.26
#2022-03-11|1982.38
#2022-03-14|1978.29
#2022-03-15|1992.40
#2022-03-16|2033.79
#2022-03-17|2075.43
#2022-03-18|2070.09
#2022-03-21|2060.82
#2022-03-22|2060.14
#2022-03-23|2088.79
#2022-03-24|2075.36
#2022-03-25|2070.51
#2022-03-28|2042.32
#2022-03-29|2056.38
#2022-03-30|2079.91
#2022-03-31|2078.06
#2022-04-01|2059.81
#2022-04-04|2067.21
#2022-04-05|2067.71
#2022-04-06|2034.86
#2022-04-07|2000.19
#2022-04-08|1980.18
#2022-04-11|1957.82
#2022-04-12|1940.25
#2022-04-13|1984.73
#2022-04-14|1994.89
#2022-04-15|2001.86
#2022-04-18|1957.67
#2022-04-19|1934.63
#2022-04-20|1947.06
#2022-04-21|1934.17
#2022-04-22|1913.47
#2022-04-25|1894.89
#2022-04-26|1914.19
#2022-04-27|1886.75
#2022-04-28|1870.87
#2022-04-29|1889.80
#2022-05-02|1893.88
#2022-05-03|1903.47
#2022-05-04|1897.64
#2022-05-05|1894.17
#2022-05-06|1884.16
#2022-05-09|1843.47
#2022-05-10|1827.52
#2022-05-11|1821.31
#2022-05-12|1793.50
#2022-05-13|1785.04
#2022-05-16|1805.97
#2022-05-17|1790.94
#2022-05-18|1806.39
#2022-05-19|1787.43
#2022-05-20|1807.42
#2022-05-23|1829.39
#2022-05-24|1807.19
#2022-05-25|1776.93
#2022-05-26|1776.90
#2022-05-27|1800.22
#2022-05-30|1844.21
#2022-05-31|1829.32
#2022-06-01|1838.26
#2022-06-02|1812.83
#2022-06-03|1813.16
#2022-06-06|1796.51
#2022-06-07|1763.90
#2022-06-08|1774.56
#2022-06-09|1779.29
#2022-06-10|1761.08
#2022-06-13|1700.58
#2022-06-14|1661.11
#2022-06-15|1616.42
#2022-06-16|1648.01
#2022-06-17|1613.88
#2022-06-20|1607.68
#2022-06-21|1618.88
#2022-06-22|1590.68
#2022-06-23|1582.92
#2022-06-24|1607.60
#2022-06-27|1626.74
#2022-06-28|1623.93
#2022-06-29|1613.21
#2022-06-30|1600.27
#2022-07-01|1596.70
#2022-07-04|1623.80
#2022-07-05|1637.67
#2022-07-06|1618.53
#2022-07-07|1634.61
#2022-07-08|1640.79
#2022-07-11|1651.94
#2022-07-12|1624.42
#2022-07-13|1655.68
#2022-07-14|1633.37
#2022-07-15|1625.51
#2022-07-18|1636.56
#2022-07-19|1641.93
#2022-07-20|1686.58
#2022-07-21|1710.05
#2022-07-22|1735.71
#2022-07-25|1738.02
#2022-07-26|1733.15
#2022-07-27|1702.44
#2022-07-28|1740.32
#2022-07-29|1749.22
#2022-08-01|1763.20
#2022-08-02|1736.04
#2022-08-03|1715.71
#2022-08-04|1739.28
#2022-08-05|1729.20
#2022-08-08|1721.11
#2022-08-09|1733.18
#2022-08-10|1742.65
#2022-08-11|1751.37
#2022-08-12|1761.96
#2022-08-15|1765.35
#2022-08-16|1755.04
#2022-08-17|1751.82
#2022-08-18|1745.04
#2022-08-19|1714.47
#2022-08-22|1691.86
#2022-08-23|1678.77
#2022-08-24|1681.43
#2022-08-25|1699.99
#2022-08-26|1689.72
#2022-08-29|1612.43
#2022-08-30|1639.17
#2022-08-31|1648.80
#2022-09-01|1612.61
#2022-09-02|1606.97
#2022-09-05|1597.25
#2022-09-06|1564.17
#2022-09-07|1527.17
#2022-09-08|1546.16
#2022-09-09|1570.29
#2022-09-12|1576.81
#2022-09-13|1571.84
#2022-09-14|1544.13
#2022-09-15|1520.33
#2022-09-16|1532.14
#2022-09-19|1525.58
#2022-09-20|1534.08
#2022-09-21|1519.02
#2022-09-22|1508.80
#2022-09-23|1491.08
#2022-09-26|1442.20
#2022-09-27|1450.53
#2022-09-28|1425.52
#2022-09-29|1452.90
#2022-09-30|1449.68
#2022-10-03|1450.13
#2022-10-04|1489.74
#2022-10-05|1475.29
#2022-10-06|1486.22
#2022-10-07|1463.90
#2022-10-10|1458.50
#2022-10-11|1421.36
#2022-10-12|1425.05
#2022-10-13|1395.76
#2022-10-14|1441.46
#2022-10-17|1430.25
#2022-10-18|1454.59
#2022-10-19|1454.47
#2022-10-20|1442.53
#2022-10-21|1441.28
#2022-10-24|1457.09
#2022-10-25|1481.03
#2022-10-26|1504.93
#2022-10-27|1506.18
#2022-10-28|1480.31
#2022-10-31|1475.29
#2022-11-01|1483.37
#2022-11-02|1490.28
#2022-11-03|1473.59
#2022-11-04|1443.20
#2022-11-07|1456.61
#2022-11-08|1481.64
#2022-11-09|1468.72
#2022-11-10|1494.19
#2022-11-11|1569.42
#2022-11-14|1556.05
#2022-11-15|1553.52
#2022-11-16|1572.35
#2022-11-17|1574.30
#2022-11-18|1576.94
#2022-11-21|1545.60
#2022-11-22|1553.36
#2022-11-23|1583.26
#2022-11-24|1630.51
#2022-11-25|1614.24
#2022-11-28|1600.10
#2022-11-29|1621.61
#2022-11-30|1600.20
#2022-12-01|1638.26
#2022-12-02|1628.05
#2022-12-05|1615.76
#2022-12-06|1603.38
#2022-12-07|1608.26
#2022-12-08|1602.63
#2022-12-09|1632.95
#2022-12-12|1628.87
#2022-12-13|1648.41
#2022-12-14|1670.68
#2022-12-15|1631.29
#2022-12-16|1621.58
#2022-12-19|1619.26
#2022-12-20|1638.23
#2022-12-21|1635.44
#2022-12-22|1663.96
#2022-12-23|1640.55
#2022-12-26|1639.76
#2022-12-27|1646.93
#2022-12-28|1632.80
#2022-12-29|1648.41
#2022-12-30|1667.65
#2023-01-02|1660.93
#2023-01-03|1672.25
#2023-01-04|1634.04
#2023-01-05|1612.79
#2023-01-06|1623.21
#2023-01-09|1645.20
#2023-01-10|1629.94
#2023-01-11|1644.35
#2023-01-12|1664.44
#2023-01-13|1659.76
#2023-01-16|1640.89
#2023-01-17|1643.34
#2023-01-18|1669.50
#2023-01-19|1678.37
#2023-01-20|1675.25
#2023-01-23|1684.24
#2023-01-24|1701.11
#2023-01-25|1714.91
#2023-01-26|1718.83
#2023-01-27|1723.22
#2023-01-30|1707.39
#2023-01-31|1711.93
#2023-02-01|1710.60
#2023-02-02|1710.78
#2023-02-03|1695.57
#2023-02-06|1666.77
#2023-02-07|1681.75
#2023-02-08|1694.75
#2023-02-09|1712.56
#2023-02-10|1712.57
#2023-02-13|1684.03
#2023-02-14|1704.07
#2023-02-15|1672.44
#2023-02-16|1697.76
#2023-02-17|1695.08
#2023-02-20|1698.77
#2023-02-21|1709.14
#2023-02-22|1700.52
#2023-02-23|1705.89
#2023-02-24|1689.59
#2023-02-27|1682.89
#2023-02-28|1696.83
#2023-03-01|1698.29
#2023-03-02|1693.98
#2023-03-03|1712.83
#2023-03-06|1726.70
#2023-03-07|1745.43
#2023-03-08|1757.76
#2023-03-09|1774.90
#2023-03-10|1782.00
#2023-03-13|1758.44
#2023-03-14|1702.27
#2023-03-15|1724.86
#2023-03-16|1704.46
#2023-03-17|1740.56
#2023-03-20|1712.97
#2023-03-21|1711.07
#2023-03-22|1720.49
#2023-03-23|1757.88
#2023-03-24|1766.96
#2023-03-27|1735.96
#2023-03-28|1740.48
#2023-03-29|1759.84
#2023-03-30|1754.31
#2023-03-31|1770.81
#2023-04-03|1779.49
#2023-04-04|1795.94
#2023-04-05|1783.18
#2023-04-06|1777.70
#2023-04-07|1783.16
#2023-04-10|1772.09
#2023-04-11|1778.65
#2023-04-12|1800.36
#2023-04-13|1833.55
#2023-04-14|1843.24
#2023-04-17|1829.61
#2023-04-18|1846.97
#2023-04-19|1831.66
#2023-04-20|1830.24
#2023-04-21|1818.22
#2023-04-24|1832.84
#2023-04-25|1833.25
#2023-04-26|1845.23
#2023-04-27|1832.35
#2023-04-28|1839.33
#2023-05-01|1830.36
#2023-05-02|1857.22
#2023-05-03|1877.53
#2023-05-04|1891.66
#2023-05-05|1881.96
#2023-05-08|1866.43
#2023-05-09|1873.43
#2023-05-10|1871.43
#2023-05-11|1876.28
#2023-05-12|1876.08
#2023-05-15|1880.45
#2023-05-16|1874.77
#2023-05-17|1890.61
#2023-05-18|1878.77
#2023-05-19|1892.56
#2023-05-22|1881.32
#2023-05-23|1881.76
#2023-05-24|1846.37
#2023-05-25|1821.18
#2023-05-26|1808.25
#2023-05-29|1817.35
#2023-05-30|1837.87
#2023-05-31|1826.02
#2023-06-01|1842.49
#2023-06-02|1867.33
#2023-06-05|1875.71
#2023-06-06|1881.71
#2023-06-07|1867.30
#2023-06-08|1856.78
#2023-06-09|1891.38
#2023-06-12|1905.18
#2023-06-13|1921.49
#2023-06-14|1931.69
#2023-06-15|1928.51
#2023-06-16|1917.94
#2023-06-19|1913.78
#2023-06-20|1929.29
#2023-06-21|1904.49
#2023-06-22|1904.51
#2023-06-23|1870.82
#2023-06-26|1853.32
#2023-06-27|1846.06
#2023-06-28|1863.86
#2023-06-29|1847.52
#2023-06-30|1852.73
#2023-07-03|1879.80
#2023-07-04|1887.77
#2023-07-05|1870.19
#2023-07-06|1841.44
#2023-07-07|1853.36
#2023-07-10|1849.68
#2023-07-11|1881.90
#2023-07-12|1901.05
#2023-07-13|1922.34
#2023-07-14|1921.26
#2023-07-17|1916.87
#2023-07-18|1931.49
#2023-07-19|1929.73
#2023-07-20|1919.76
#2023-07-21|1883.93
#2023-07-24|1885.05
#2023-07-25|1911.04
#2023-07-26|1888.59
#2023-07-27|1901.47
#2023-07-28|1911.20
#2023-07-31|1921.76
#2023-08-01|1904.30
#2023-08-02|1877.19
#2023-08-03|1850.44
#2023-08-04|1868.80
#2023-08-07|1888.89
#2023-08-08|1879.07
#2023-08-09|1868.17
#2023-08-10|1855.29
#2023-08-11|1851.25
#2023-08-14|1808.68
#2023-08-15|1786.09
#2023-08-16|1742.57
#2023-08-17|1737.21
#2023-08-18|1717.29
#2023-08-21|1708.28
#2023-08-22|1712.12
#2023-08-23|1729.27
#2023-08-24|1724.66
#2023-08-25|1721.45
#2023-08-28|1743.34
#2023-08-29|1761.04
#2023-08-30|1764.56
#2023-08-31|1775.70
#2023-09-01|1778.66
#2023-09-04|1781.44
#2023-09-05|1771.19
#2023-09-06|1778.48
#2023-09-07|1764.36
#2023-09-08|1750.90
#2023-09-11|1763.13
#2023-09-12|1767.05
#2023-09-13|1757.80
#2023-09-14|1776.44
#2023-09-15|1779.18
#2023-09-18|1777.28
#2023-09-19|1758.72
#2023-09-20|1742.43
#2023-09-21|1708.66
#2023-09-22|1716.06
#2023-09-25|1722.65
#2023-09-26|1708.32
#2023-09-27|1706.94
#2023-09-28|1689.35
#2023-09-29|1687.65
#2023-10-02|1673.58
#2023-10-03|1654.30
#2023-10-04|1606.95
#2023-10-05|1642.81
#2023-10-06|1645.01
#2023-10-09|1651.66
#2023-10-10|1658.14
#2023-10-11|1656.37
#2023-10-12|1687.71
#2023-10-13|1667.38
#2023-10-16|1637.56
#2023-10-17|1642.21
#2023-10-18|1642.17
#2023-10-19|1622.20
#2023-10-20|1613.87
#2023-10-23|1601.50
#2023-10-24|1626.92
#2023-10-25|1617.01
#2023-10-26|1566.83
#2023-10-27|1595.64
#2023-10-30|1600.54
#2023-10-31|1601.91
#2023-11-01|1636.25
#2023-11-02|1668.39
#2023-11-03|1677.63
#2023-11-06|1708.10
#2023-11-07|1677.63
#2023-11-08|1667.76
#2023-11-09|1669.47
#2023-11-10|1657.38
#2023-11-13|1625.42
#2023-11-14|1605.82
#2023-11-15|1606.18
#2023-11-16|1599.01
#2023-11-17|1592.95
#2023-11-20|1603.39
#2023-11-21|1622.94
#2023-11-22|1611.88
#2023-11-23|1623.69
#2023-11-24|1636.57
#2023-11-27|1626.97
#2023-11-28|1638.23
#2023-11-29|1644.40
#2023-11-30|1645.85
#2023-12-01|1642.82
#2023-12-04|1640.69
#2023-12-05|1642.47
#2023-12-06|1682.55
#2023-12-07|1690.13
#2023-12-08|1687.04
#2023-12-11|1689.46
#2023-12-12|1688.21
#2023-12-13|1707.68
#2023-12-14|1711.69
#2023-12-15|1698.40
#2023-12-18|1678.62
#2023-12-19|1695.06
#2023-12-20|1707.30
#2023-12-21|1701.35
#2023-12-22|1694.51
#2023-12-25|1692.32
#2023-12-26|1686.12
#2023-12-27|1707.54
#2023-12-28|1726.96
#2023-12-29|1731.26
#2024-01-01|1731.26
#2024-01-02|1723.11
#2024-01-03|1703.52
#2024-01-04|1720.52
#2024-01-05|1716.52
#2024-01-08|1717.63
#2024-01-09|1747.90
#2024-01-10|1745.34
#2024-01-11|1755.67
#2024-01-12|1759.71
#2024-01-15|1750.12
#2024-01-16|1712.01
#2024-01-17|1685.87
#2024-01-18|1689.20
#2024-01-19|1689.48
#2024-01-22|1707.17
#2024-01-23|1699.70
#2024-01-24|1708.94
#2024-01-25|1711.67
#2024-01-26|1701.32
#2024-01-29|1696.25
#2024-01-30|1697.42
#2024-01-31|1707.39
#2024-02-01|1706.19
#2024-02-02|1764.42
#2024-02-05|1743.17
#2024-02-06|1745.13
#2024-02-07|1757.47
#2024-02-08|1730.06
#2024-02-09|1734.34
#2024-02-12|1733.15
#2024-02-13|1744.68
#2024-02-14|1747.76
#2024-02-15|1754.83
#2024-02-16|1765.77
#2024-02-19|1773.07
#2024-02-20|1781.71
#2024-02-21|1783.78
#2024-02-22|1777.99
#2024-02-23|1774.95
#2024-02-26|1768.19
#2024-02-27|1751.74
#2024-02-28|1734.63
#2024-02-29|1730.81
#2024-03-01|1734.36
#2024-03-04|1711.05
#2024-03-05|1683.73
#2024-03-06|1682.96
#2024-03-07|1700.22
#2024-03-08|1728.65
#2024-03-11|1735.90
#2024-03-12|1740.05
#2024-03-13|1720.82
#2024-03-14|1719.32
#2024-03-15|1698.59
#2024-03-18|1721.46
#2024-03-19|1716.15
#2024-03-20|1708.01
#2024-03-21|1725.28
#2024-03-22|1734.10
#2024-03-25|1727.15
#2024-03-26|1726.09
#2024-03-27|1755.82
#2024-03-28|1738.78
#2024-03-29|1765.05
#2024-04-01|1753.61
#2024-04-02|1748.08
#2024-04-03|1734.26
#2024-04-04|1741.67
#2024-04-05|1742.25
#2024-04-08|1733.85
#2024-04-09|1749.97
#2024-04-10|1748.62
#2024-04-11|1745.56
#2024-04-12|1743.11
#2024-04-15|1723.34
#2024-04-16|1712.91
#2024-04-17|1685.83
#2024-04-18|1703.59
#2024-04-19|1683.86
#2024-04-22|1695.02
#2024-04-23|1688.43
#2024-04-24|1697.11
#2024-04-25|1663.53
#2024-04-26|1651.78
#2024-04-29|1661.45
#2024-04-30|1666.08
#2024-05-01|1647.58
#2024-05-02|1680.74
#2024-05-03|1702.56
#2024-05-06|1693.31
#2024-05-07|1691.20
#2024-05-08|1661.13
#2024-05-09|1672.82
#2024-05-10|1678.55
#2024-05-13|1656.54
#2024-05-14|1673.88
#2024-05-15|1640.29
#2024-05-16|1641.31
#2024-05-17|1627.24
#2024-05-20|1617.81
#2024-05-21|1607.12
#2024-05-22|1595.36
#2024-05-23|1602.86
#2024-05-24|1582.55
#2024-05-27|1594.59
#2024-05-28|1584.11
#2024-05-29|1557.97
#2024-05-30|1566.86
#2024-05-31|1605.88
#2024-06-03|1627.76
#2024-06-04|1651.83
#2024-06-05|1624.03
#2024-06-06|1609.65
#2024-06-07|1600.39
#2024-06-10|1614.76
#2024-06-11|1606.94
#2024-06-12|1589.63
#2024-06-13|1574.65
#2024-06-14|1588.87
#2024-06-17|1557.20
#2024-06-18|1572.10
#2024-06-19|1576.66
#2024-06-20|1573.16
#2024-06-21|1558.90
#2024-06-24|1555.26
#2024-06-25|1571.59
#2024-06-26|1569.18
#2024-06-27|1572.72
#2024-06-28|1569.43
#2024-07-01|1568.50
#2024-07-02|1559.74
#2024-07-03|1559.72
#2024-07-04|1566.59
#2024-07-05|1562.00
#2024-07-08|1559.17
#2024-07-09|1561.06
#2024-07-10|1561.48
#2024-07-11|1594.97
#2024-07-12|1610.24
#2024-07-15|1605.53
#2024-07-16|1592.19
#2024-07-17|1635.84
#2024-07-18|1616.30
#2024-07-19|1613.64
#2024-07-22|1608.10
#2024-07-23|1624.74
#2024-07-24|1625.95
#2024-07-25|1601.21
#2024-07-26|1597.72
#2024-07-29|1624.15
#2024-07-30|1628.35
#2024-07-31|1681.03
#2024-08-01|1666.72
#2024-08-02|1627.71
#2024-08-05|1503.72
#2024-08-06|1606.59
#2024-08-07|1598.54
#2024-08-08|1603.49
#2024-08-09|1614.74
#2024-08-12|1603.25
#2024-08-13|1635.27
#2024-08-14|1632.54
#2024-08-15|1649.06
#2024-08-16|1677.66
#2024-08-19|1691.90
#2024-08-20|1728.02
#2024-08-21|1730.77
#2024-08-22|1741.46
#2024-08-23|1757.78
#2024-08-26|1773.11
#2024-08-27|1796.29
#2024-08-28|1798.21
#2024-08-29|1778.97
#2024-08-30|1771.95
#2024-09-02|1749.71
#2024-09-03|1790.67
#2024-09-04|1760.58
#2024-09-05|1759.24
#2024-09-06|1770.65
#2024-09-09|1774.01
#2024-09-10|1786.44
#2024-09-11|1773.29
#2024-09-12|1791.97
#2024-09-13|1784.81
#2024-09-16|1787.13
#2024-09-17|1777.92
#2024-09-18|1781.68
#2024-09-19|1788.15
#2024-09-20|1775.26
#2024-09-23|1781.17
#2024-09-24|1780.73
#2024-09-25|1761.88
#2024-09-26|1817.16
#2024-09-27|1852.34
#2024-09-30|1798.19
#2024-10-01|1799.19
#2024-10-02|1745.16
#2024-10-03|1759.75
#2024-10-04|1748.40
#2024-10-07|1772.61
#2024-10-08|1761.15
#2024-10-09|1758.35
#2024-10-10|1765.21
#2024-10-11|1746.28
#2024-10-14|1745.29
#2024-10-15|1756.29
#2024-10-16|1739.25
#2024-10-17|1741.16
#2024-10-18|1749.85
#2024-10-21|1753.39
#2024-10-22|1729.32
#2024-10-23|1700.01
#2024-10-24|1715.03
#2024-10-25|1699.53
#2024-10-28|1708.36
#2024-10-29|1721.06
#2024-10-30|1729.87
#2024-10-31|1738.36
#2024-11-01|1715.36
#2024-11-04|1738.95
#2024-11-05|1757.27
#2024-11-06|1730.75
#2024-11-07|1750.74
#2024-11-08|1745.01
#2024-11-11|1732.92
#2024-11-12|1718.03
#2024-11-13|1708.71
#2024-11-14|1698.97
#2024-11-15|1680.28
#2024-11-18|1666.55
#2024-11-19|1708.94
#2024-11-20|1734.78
#2024-11-21|1730.98
#2024-11-22|1742.44
#2024-11-25|1765.07
#2024-11-26|1785.61
#2024-11-27|1803.37
#2024-11-28|1799.32
#2024-11-29|1835.70
#2024-12-02|1836.96
#2024-12-03|1872.28
#2024-12-04|1843.41
#2024-12-05|1844.12
#2024-12-06|1835.29
#2024-12-09|1824.00
#2024-12-10|1823.62
#2024-12-11|1830.41
#2024-12-12|1854.56
#2024-12-13|1861.55
#2024-12-16|1851.27
#2024-12-17|1844.21
#2024-12-18|1828.51
#2024-12-19|1809.43
#2024-12-20|1794.61
#2024-12-23|1776.43
#2024-12-24|1745.72
#2024-12-25|1748.17
#2024-12-26|1735.91
#2024-12-27|1729.86
#2024-12-30|1717.33
#2024-12-31|1717.59
#2025-01-01|1717.59
#2025-01-02|1717.24
#2025-01-03|1718.69
#2025-01-06|1688.61
#2025-01-07|1696.22
#2025-01-08|1676.87
#2025-01-09|1664.23
#2025-01-10|1670.87
#2025-01-13|1667.62
#2025-01-14|1667.84
#2025-01-15|1694.45
#2025-01-16|1709.85
#2025-01-17|1712.82
#2025-01-20|1733.64
#2025-01-21|1741.09
#2025-01-22|1753.65
#2025-01-23|1725.31
#2025-01-24|1762.35
#2025-01-27|1797.53
#2025-01-28|1804.66
#2025-01-29|1839.99
#2025-01-30|1869.71
#2025-01-31|1830.02
#2025-02-03|1831.57
#2025-02-04|1839.58
#2025-02-05|1879.29
#2025-02-06|1916.56
#2025-02-07|1902.43
#2025-02-10|1918.41
#2025-02-11|1918.74
#2025-02-12|1904.01
#2025-02-13|1919.89
#2025-02-14|1950.07
#2025-02-17|1904.56
#2025-02-18|1914.17
#2025-02-19|1903.86
#2025-02-20|1927.50
#2025-02-21|1918.02
#2025-02-24|1921.38
#2025-02-25|1933.86
#2025-02-26|1914.93
#2025-02-27|1916.31
#2025-02-28|1872.83
#2025-03-03|1899.62
#2025-03-04|1907.84
#2025-03-05|1894.14
#2025-03-06|1927.53
#2025-03-07|1920.36
#2025-03-10|1908.86
#2025-03-11|1886.07
#2025-03-12|1882.41
#2025-03-13|1895.51
#2025-03-14|1890.65
#2025-03-17|1909.48
#2025-03-18|1908.19
#2025-03-19|1916.50
#2025-03-20|1920.28
#2025-03-21|1933.81
#2025-03-24|1907.20
#2025-03-25|1928.68
#2025-03-26|1926.68
#2025-03-27|1939.00
#2025-03-28|1949.83
#2025-03-31|1909.66
#2025-04-01|1924.70
#2025-04-02|1921.53
#2025-04-03|1943.58
#2025-04-04|1979.73
#2025-04-07|1823.09
#2025-04-08|1895.17
#2025-04-09|1893.07
#2025-04-10|2023.25
#2025-04-11|2020.09
#2025-04-14|2030.19
#2025-04-15|2002.95
#2025-04-16|2025.28
#2025-04-17|2028.92
#2025-04-18|2094.55
#2025-04-21|2105.47
#2025-04-22|2126.69
#2025-04-23|2099.33
#2025-04-24|2054.06
#2025-04-25|2048.70
#2025-04-28|2071.62
#2025-04-29|2087.34
#2025-04-30|2117.37
#2025-05-01|2063.85
#2025-05-02|2061.41
#2025-05-05|2063.95
#2025-05-06|2075.06
#2025-05-07|2073.74
#2025-05-08|2054.32
#2025-05-09|2057.82
#2025-05-12|2019.07
#2025-05-13|2012.10
#2025-05-14|2029.33
#2025-05-15|2039.39
#2025-05-16|2078.39
#2025-05-19|2086.17
#2025-05-20|2071.93
#2025-05-21|2086.32
#2025-05-22|2083.26
#2025-05-23|2134.81
#2025-05-26|2151.90
#2025-05-27|2138.34
#2025-05-28|2117.16
#2025-05-29|2123.87
#2025-05-30|2100.32
#2025-06-02|2130.99
#2025-06-03|2114.12
#2025-06-04|2133.03
#2025-06-05|2137.37
#2025-06-06|2123.31
#2025-06-09|2162.32
#2025-06-10|2168.35
#2025-06-11|2155.67
#2025-06-12|2194.74
#2025-06-13|2172.64
#2025-06-16|2202.40
#2025-06-17|2189.76
#2025-06-18|2218.95
#2025-06-19|2214.26
#2025-06-20|2213.38
#2025-06-23|2191.16
#2025-06-24|2245.05
#2025-06-25|2225.34
#2025-06-26|2249.27
#2025-06-27|2267.61
#2025-06-30|2310.38
#2025-07-01|2323.56
#2025-07-02|2296.05
#2025-07-03|2222.63
#2025-07-04|2208.45
#2025-07-07|2196.25
#2025-07-08|2183.65
#2025-07-09|2217.05
#2025-07-10|2217.36
#2025-07-11|2221.06
#2025-07-14|2210.13
#2025-07-15|2191.29
#2025-07-16|2240.71
#2025-07-17|2256.78
#2025-07-18|2275.70
#2025-07-21|2293.68
#2025-07-22|2314.09
#2025-07-23|2318.28
#2025-07-24|2317.66
#2025-07-25|2295.10
#2025-07-28|2243.83
#2025-07-29|2238.68
#2025-07-30|2230.28
#2025-07-31|2230.02
#2025-08-01|2273.97
#2025-08-04|2283.14
#2025-08-05|2293.65
#2025-08-06|2295.62
#2025-08-07|2322.57
#2025-08-08|2328.74
#2025-08-11|2334.06
#2025-08-12|2346.32
#2025-08-13|2358.77
#2025-08-14|2354.01
#2025-08-15|2337.27
#2025-08-18|2364.14
#2025-08-19|2373.91
#2025-08-20|2353.63
#2025-08-21|2343.21
#2025-08-22|2358.59
#2025-08-25|2357.62
#2025-08-26|2335.59
#2025-08-27|2328.46
#2025-08-28|2318.14
#2025-08-29|2315.19
#2025-09-01|2326.58
#2025-09-02|2303.09
#2025-09-03|2293.20
#2025-09-04|2286.92
#2025-09-05|2314.19
#2025-09-08|2321.41
#2025-09-09|2348.30
#2025-09-10|2377.16
#2025-09-11|2368.02
#2025-09-12|2370.80
#2025-09-15|2361.93
#2025-09-16|2378.35
#2025-09-17|2380.75
#2025-09-18|2361.87
#2025-09-19|2357.97
#2025-09-22|2342.50
#2025-09-23|2340.36
#2025-09-24|2329.90
#2025-09-25|2319.31
#2025-09-26|2323.91
#2025-09-29|2320.25
#2025-09-30|2341.03
#2025-10-01|2336.14
#2025-10-02|2296.59
#2025-10-03|2291.45
#2025-10-06|2301.74
#2025-10-07|2276.95
#2025-10-08|2268.33
#2025-10-09|2268.88
#2025-10-10|2226.06
#2025-10-13|2234.57
#2025-10-14|2210.15
#2025-10-15|2233.13
#2025-10-16|2219.81
#2025-10-17|2174.60
#2025-10-20|2206.22
#2025-10-21|2214.36
#2025-10-22|2219.84
#2025-10-23|2219.18
#2025-10-24|2205.89
#2025-10-27|2242.93
#2025-10-28|2232.70
#2025-10-29|2203.25
#2025-10-30|2191.61
#2025-10-31|2213.79
#2025-11-03|2222.42
#2025-11-04|2219.24
#2025-11-05|2202.23
#2025-11-06|2197.65
#2025-11-07|2164.37
#2025-11-10|2195.17
#2025-11-11|2154.49
#2025-11-12|2163.76
#2025-11-13|2191.78
#2025-11-14|2166.36
#2025-11-17|2163.28
#2025-11-18|2113.97
#2025-11-19|2104.84
#2025-11-20|2097.33
#2025-11-21|2141.06
#2025-11-24|2143.80
#2025-11-25|2138.87
#2025-11-26|2166.33
#2025-11-27|2178.28
#2025-11-28|2181.36
#2025-12-01|2172.87
#2025-12-02|2132.63
#2025-12-03|2117.56
#2025-12-04|2126.52
#2025-12-05|2105.87
#2025-12-08|2118.27
#2025-12-09|2093.10
#2025-12-10|2083.45
#2025-12-11|2053.60
#2025-12-12|2105.33
#2025-12-15|2117.87
#2025-12-16|2118.02
#2025-12-17|2113.81
#2025-12-18|2119.17
#2025-12-19|2109.23
#2025-12-22|2092.89
#2025-12-23|2121.18
#2025-12-24|2125.96
#2025-12-25|2142.16
#2025-12-26|2131.10
#2025-12-29|2130.40
#2025-12-30|2124.63
#2025-12-31|2123.90
#2026-01-01|2123.90
#2026-01-02|2137.69
#2026-01-05|2128.92
#2026-01-06|2150.25
#2026-01-07|2130.69
#2026-01-08|2136.75
#2026-01-09|2132.90
#2026-01-12|2142.75
#2026-01-13|2134.78
#2026-01-14|2118.08
#2026-01-15|2127.81
#2026-01-16|2131.14
#2026-01-19|2136.91
#2026-01-20|2133.41
#2026-01-21|2115.22
#2026-01-22|2125.97
#2026-01-23|2165.88
#2026-01-26|2204.78
#2026-01-27|2184.22
#2026-01-28|2180.71
#2026-01-29|2178.55
#2026-01-30|2164.70
#2026-02-02|2123.11
#2026-02-03|2134.11
#2026-02-04|2081.95
#2026-02-05|2084.34
#2026-02-06|2033.95
#2026-02-09|2099.33
#2026-02-10|2152.81
#2026-02-11|2166.02
#2026-02-12|2153.88
#2026-02-13|2133.97
#2026-02-16|2122.42
#2026-02-17|2095.79
#2026-02-18|2077.32
#2026-02-19|2072.65
#2026-02-20|2049.23
#2026-02-23|2060.30
#2026-02-24|2024.83
#2026-02-25|2025.96
#2026-02-26|2052.51
#2026-02-27|2066.77
#2026-03-02|2027.21
#2026-03-03|1958.97
#2026-03-04|1933.20
#2026-03-05|1945.29
#2026-03-06|1997.63
#2026-03-09|1974.93
#2026-03-10|1996.52
#2026-03-11|1986.52
#2026-03-12|1952.90
#2026-03-13|1951.49
#2026-03-16|1937.41
#2026-03-17|1967.51
#2026-03-18|1975.21
#2026-03-19|1942.29
#2026-03-20|1923.74
#2026-03-23|1870.90
#2026-03-24|1904.31
#2026-03-25|1929.17
#2026-03-26|1922.86
#2026-03-27|1941.11
#2026-03-30|1909.82
#2026-03-31|1915.77
#2026-04-01|1958.45
#2026-04-02|1905.81