Table Data - Nasdaq Developed Markets: Asia Construction and Materials Index
| Title | Nasdaq Developed Markets: Asia Construction and Materials Index |
|---|---|
| Series ID | NASDAQNQDMASIA5010 |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMASIA5010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 916.52 |
| 2001-04-02 | 889.01 |
| 2001-04-03 | 931.37 |
| 2001-04-04 | 958.92 |
| 2001-04-05 | 975.11 |
| 2001-04-06 | 976.87 |
| 2001-04-09 | 958.96 |
| 2001-04-10 | 958.01 |
| 2001-04-11 | 973.79 |
| 2001-04-12 | 1005.48 |
| 2001-04-13 | . |
| 2001-04-16 | 997.83 |
| 2001-04-17 | 1004.55 |
| 2001-04-18 | 1032.57 |
| 2001-04-19 | 1047.88 |
| 2001-04-20 | 1044.63 |
| 2001-04-23 | 1052.86 |
| 2001-04-24 | 1058.75 |
| 2001-04-25 | 1074.39 |
| 2001-04-26 | 1096.64 |
| 2001-04-27 | 1097.73 |
| 2001-04-30 | 1099.92 |
| 2001-05-01 | 1135.82 |
| 2001-05-02 | 1132.90 |
| 2001-05-03 | 1141.41 |
| 2001-05-04 | 1141.59 |
| 2001-05-07 | 1120.51 |
| 2001-05-08 | 1099.05 |
| 2001-05-09 | 1072.85 |
| 2001-05-10 | 1066.86 |
| 2001-05-11 | 1079.88 |
| 2001-05-14 | 1050.53 |
| 2001-05-15 | 1057.51 |
| 2001-05-16 | 1048.57 |
| 2001-05-17 | 1055.44 |
| 2001-05-18 | 1043.09 |
| 2001-05-21 | 1056.85 |
| 2001-05-22 | 1042.23 |
| 2001-05-23 | 1051.77 |
| 2001-05-24 | 1045.27 |
| 2001-05-25 | 1037.63 |
| 2001-05-28 | . |
| 2001-05-29 | 1033.10 |
| 2001-05-30 | 1022.86 |
| 2001-05-31 | 1029.99 |
| 2001-06-01 | 1027.15 |
| 2001-06-04 | 1021.59 |
| 2001-06-05 | 1017.89 |
| 2001-06-06 | 1014.66 |
| 2001-06-07 | 1019.15 |
| 2001-06-08 | 1029.66 |
| 2001-06-11 | 1017.98 |
| 2001-06-12 | 992.95 |
| 2001-06-13 | 990.92 |
| 2001-06-14 | 991.45 |
| 2001-06-15 | 979.28 |
| 2001-06-18 | 964.38 |
| 2001-06-19 | 945.93 |
| 2001-06-20 | 940.94 |
| 2001-06-21 | 947.93 |
| 2001-06-22 | 958.81 |
| 2001-06-25 | 969.54 |
| 2001-06-26 | 972.77 |
| 2001-06-27 | 963.19 |
| 2001-06-28 | 960.45 |
| 2001-06-29 | 977.75 |
| 2001-07-02 | 975.25 |
| 2001-07-03 | 970.34 |
| 2001-07-04 | . |
| 2001-07-05 | 950.81 |
| 2001-07-06 | 937.25 |
| 2001-07-09 | 938.14 |
| 2001-07-10 | 938.99 |
| 2001-07-11 | 938.15 |
| 2001-07-12 | 954.47 |
| 2001-07-13 | 957.64 |
| 2001-07-16 | 955.38 |
| 2001-07-17 | 943.77 |
| 2001-07-18 | 931.83 |
| 2001-07-19 | 932.58 |
| 2001-07-20 | 935.58 |
| 2001-07-23 | 920.21 |
| 2001-07-24 | 932.64 |
| 2001-07-25 | 945.71 |
| 2001-07-26 | 943.29 |
| 2001-07-27 | 955.17 |
| 2001-07-30 | 934.65 |
| 2001-07-31 | 948.28 |
| 2001-08-01 | 956.35 |
| 2001-08-02 | 985.67 |
| 2001-08-03 | 973.83 |
| 2001-08-06 | 981.22 |
| 2001-08-07 | 1000.57 |
| 2001-08-08 | 996.94 |
| 2001-08-09 | 976.20 |
| 2001-08-10 | 989.09 |
| 2001-08-13 | 977.62 |
| 2001-08-14 | 997.22 |
| 2001-08-15 | 1021.70 |
| 2001-08-16 | 1028.30 |
| 2001-08-17 | 1017.07 |
| 2001-08-20 | 989.78 |
| 2001-08-21 | 995.28 |
| 2001-08-22 | 1017.07 |
| 2001-08-23 | 1016.21 |
| 2001-08-24 | 1003.78 |
| 2001-08-27 | 995.17 |
| 2001-08-28 | 1000.08 |
| 2001-08-29 | 979.79 |
| 2001-08-30 | 938.45 |
| 2001-08-31 | 946.14 |
| 2001-09-03 | . |
| 2001-09-04 | 916.30 |
| 2001-09-05 | 893.62 |
| 2001-09-06 | 893.13 |
| 2001-09-07 | 896.63 |
| 2001-09-10 | 862.86 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 850.29 |
| 2001-09-18 | 869.53 |
| 2001-09-19 | 899.97 |
| 2001-09-20 | 906.33 |
| 2001-09-21 | 904.15 |
| 2001-09-24 | 898.05 |
| 2001-09-25 | 898.52 |
| 2001-09-26 | 893.54 |
| 2001-09-27 | 885.33 |
| 2001-09-28 | 920.23 |
| 2001-10-01 | 925.58 |
| 2001-10-02 | 932.14 |
| 2001-10-03 | 920.60 |
| 2001-10-04 | 922.50 |
| 2001-10-05 | 894.97 |
| 2001-10-08 | 897.41 |
| 2001-10-09 | 872.84 |
| 2001-10-10 | 870.60 |
| 2001-10-11 | 883.84 |
| 2001-10-12 | 888.43 |
| 2001-10-15 | 897.03 |
| 2001-10-16 | 894.12 |
| 2001-10-17 | 900.36 |
| 2001-10-18 | 881.53 |
| 2001-10-19 | 881.99 |
| 2001-10-22 | 888.54 |
| 2001-10-23 | 904.84 |
| 2001-10-24 | 909.86 |
| 2001-10-25 | 916.90 |
| 2001-10-26 | 903.40 |
| 2001-10-29 | 883.15 |
| 2001-10-30 | 887.02 |
| 2001-10-31 | 880.01 |
| 2001-11-01 | 869.63 |
| 2001-11-02 | 865.13 |
| 2001-11-05 | 862.09 |
| 2001-11-06 | 860.03 |
| 2001-11-07 | 847.95 |
| 2001-11-08 | 854.77 |
| 2001-11-09 | 843.10 |
| 2001-11-12 | 829.09 |
| 2001-11-13 | 812.63 |
| 2001-11-14 | 804.56 |
| 2001-11-15 | 824.49 |
| 2001-11-16 | 820.70 |
| 2001-11-19 | 835.13 |
| 2001-11-20 | 851.72 |
| 2001-11-21 | 838.03 |
| 2001-11-22 | . |
| 2001-11-23 | 827.09 |
| 2001-11-26 | 850.03 |
| 2001-11-27 | 856.02 |
| 2001-11-28 | 833.53 |
| 2001-11-29 | 831.94 |
| 2001-11-30 | 833.53 |
| 2001-12-03 | 813.82 |
| 2001-12-04 | 809.57 |
| 2001-12-05 | 811.88 |
| 2001-12-06 | 821.84 |
| 2001-12-07 | 811.60 |
| 2001-12-10 | 785.95 |
| 2001-12-11 | 774.48 |
| 2001-12-12 | 785.72 |
| 2001-12-13 | 760.90 |
| 2001-12-14 | 747.62 |
| 2001-12-17 | 728.48 |
| 2001-12-18 | 723.96 |
| 2001-12-19 | 711.67 |
| 2001-12-20 | 732.04 |
| 2001-12-21 | 738.84 |
| 2001-12-24 | 736.81 |
| 2001-12-25 | . |
| 2001-12-26 | 726.32 |
| 2001-12-27 | 739.16 |
| 2001-12-28 | 751.57 |
| 2001-12-31 | 752.05 |
| 2002-01-01 | . |
| 2002-01-02 | 746.16 |
| 2002-01-03 | 748.58 |
| 2002-01-04 | 754.24 |
| 2002-01-07 | 754.69 |
| 2002-01-08 | 726.12 |
| 2002-01-09 | 717.56 |
| 2002-01-10 | 699.14 |
| 2002-01-11 | 691.41 |
| 2002-01-14 | 693.35 |
| 2002-01-15 | 674.92 |
| 2002-01-16 | 679.23 |
| 2002-01-17 | 671.91 |
| 2002-01-18 | 698.15 |
| 2002-01-21 | . |
| 2002-01-22 | 677.53 |
| 2002-01-23 | 677.66 |
| 2002-01-24 | 675.39 |
| 2002-01-25 | 682.56 |
| 2002-01-28 | 691.35 |
| 2002-01-29 | 688.81 |
| 2002-01-30 | 679.34 |
| 2002-01-31 | 673.53 |
| 2002-02-01 | 655.93 |
| 2002-02-04 | 649.65 |
| 2002-02-05 | 637.81 |
| 2002-02-06 | 644.40 |
| 2002-02-07 | 651.47 |
| 2002-02-08 | 662.54 |
| 2002-02-11 | 668.65 |
| 2002-02-12 | 683.76 |
| 2002-02-13 | 686.74 |
| 2002-02-14 | 691.38 |
| 2002-02-15 | 692.38 |
| 2002-02-18 | . |
| 2002-02-19 | 666.19 |
| 2002-02-20 | 666.55 |
| 2002-02-21 | 681.47 |
| 2002-02-22 | 685.44 |
| 2002-02-25 | 682.25 |
| 2002-02-26 | 677.90 |
| 2002-02-27 | 703.42 |
| 2002-02-28 | 712.75 |
| 2002-03-01 | 730.32 |
| 2002-03-04 | 779.35 |
| 2002-03-05 | 762.00 |
| 2002-03-06 | 765.96 |
| 2002-03-07 | 791.14 |
| 2002-03-08 | 792.97 |
| 2002-03-11 | 807.52 |
| 2002-03-12 | 787.35 |
| 2002-03-13 | 760.05 |
| 2002-03-14 | 765.72 |
| 2002-03-15 | 774.65 |
| 2002-03-18 | 757.94 |
| 2002-03-19 | 769.65 |
| 2002-03-20 | 754.74 |
| 2002-03-21 | 751.71 |
| 2002-03-22 | 740.75 |
| 2002-03-25 | 732.60 |
| 2002-03-26 | 728.67 |
| 2002-03-27 | 743.45 |
| 2002-03-28 | 747.78 |
| 2002-03-29 | . |
| 2002-04-01 | 716.30 |
| 2002-04-02 | 726.48 |
| 2002-04-03 | 744.67 |
| 2002-04-04 | 754.79 |
| 2002-04-05 | 764.10 |
| 2002-04-08 | 758.36 |
| 2002-04-09 | 751.28 |
| 2002-04-10 | 758.91 |
| 2002-04-11 | 744.51 |
| 2002-04-12 | 730.84 |
| 2002-04-15 | 743.84 |
| 2002-04-16 | 751.27 |
| 2002-04-17 | 766.00 |
| 2002-04-18 | 778.57 |
| 2002-04-19 | 771.89 |
| 2002-04-22 | 778.26 |
| 2002-04-23 | 787.42 |
| 2002-04-24 | 779.81 |
| 2002-04-25 | 788.76 |
| 2002-04-26 | 773.59 |
| 2002-04-29 | 771.68 |
| 2002-04-30 | 762.89 |
| 2002-05-01 | 766.35 |
| 2002-05-02 | 769.91 |
| 2002-05-03 | 775.96 |
| 2002-05-06 | 773.51 |
| 2002-05-07 | 774.58 |
| 2002-05-08 | 772.30 |
| 2002-05-09 | 777.78 |
| 2002-05-10 | 777.66 |
| 2002-05-13 | 773.10 |
| 2002-05-14 | 756.98 |
| 2002-05-15 | 768.07 |
| 2002-05-16 | 780.30 |
| 2002-05-17 | 796.22 |
| 2002-05-20 | 804.80 |
| 2002-05-21 | 816.04 |
| 2002-05-22 | 845.24 |
| 2002-05-23 | 854.61 |
| 2002-05-24 | 869.64 |
| 2002-05-27 | . |
| 2002-05-28 | 859.96 |
| 2002-05-29 | 852.14 |
| 2002-05-30 | 850.86 |
| 2002-05-31 | 841.21 |
| 2002-06-03 | 854.78 |
| 2002-06-04 | 841.14 |
| 2002-06-05 | 841.72 |
| 2002-06-06 | 839.51 |
| 2002-06-07 | 835.81 |
| 2002-06-10 | 832.40 |
| 2002-06-11 | 829.86 |
| 2002-06-12 | 821.89 |
| 2002-06-13 | 814.01 |
| 2002-06-14 | 798.90 |
| 2002-06-17 | 781.04 |
| 2002-06-18 | 784.49 |
| 2002-06-19 | 761.35 |
| 2002-06-20 | 784.29 |
| 2002-06-21 | 783.87 |
| 2002-06-24 | 797.22 |
| 2002-06-25 | 798.82 |
| 2002-06-26 | 785.33 |
| 2002-06-27 | 798.21 |
| 2002-06-28 | 816.03 |
| 2002-07-01 | 821.80 |
| 2002-07-02 | 827.49 |
| 2002-07-03 | 850.36 |
| 2002-07-04 | . |
| 2002-07-05 | 850.58 |
| 2002-07-08 | 855.13 |
| 2002-07-09 | 867.28 |
| 2002-07-10 | 858.90 |
| 2002-07-11 | 861.60 |
| 2002-07-12 | 862.63 |
| 2002-07-15 | 851.45 |
| 2002-07-16 | 843.56 |
| 2002-07-17 | 840.26 |
| 2002-07-18 | 844.52 |
| 2002-07-19 | 839.04 |
| 2002-07-22 | 839.22 |
| 2002-07-23 | 828.95 |
| 2002-07-24 | 837.68 |
| 2002-07-25 | 822.79 |
| 2002-07-26 | 789.31 |
| 2002-07-29 | 773.78 |
| 2002-07-30 | 787.02 |
| 2002-07-31 | 788.47 |
| 2002-08-01 | 784.53 |
| 2002-08-02 | 777.92 |
| 2002-08-05 | 779.93 |
| 2002-08-06 | 748.94 |
| 2002-08-07 | 767.13 |
| 2002-08-08 | 770.68 |
| 2002-08-09 | 789.54 |
| 2002-08-12 | 779.37 |
| 2002-08-13 | 778.15 |
| 2002-08-14 | 796.05 |
| 2002-08-15 | 801.51 |
| 2002-08-16 | 797.85 |
| 2002-08-19 | 778.99 |
| 2002-08-20 | 769.23 |
| 2002-08-21 | 775.13 |
| 2002-08-22 | 772.58 |
| 2002-08-23 | 773.01 |
| 2002-08-26 | 794.95 |
| 2002-08-27 | 790.07 |
| 2002-08-28 | 784.97 |
| 2002-08-29 | 777.09 |
| 2002-08-30 | 776.53 |
| 2002-09-02 | . |
| 2002-09-03 | 757.08 |
| 2002-09-04 | 734.93 |
| 2002-09-05 | 743.97 |
| 2002-09-06 | 733.23 |
| 2002-09-09 | 737.60 |
| 2002-09-10 | 737.44 |
| 2002-09-11 | 739.78 |
| 2002-09-12 | 742.05 |
| 2002-09-13 | 730.69 |
| 2002-09-16 | 724.36 |
| 2002-09-17 | 740.12 |
| 2002-09-18 | 740.18 |
| 2002-09-19 | 761.72 |
| 2002-09-20 | 744.34 |
| 2002-09-23 | 741.48 |
| 2002-09-24 | 739.19 |
| 2002-09-25 | 736.85 |
| 2002-09-26 | 746.47 |
| 2002-09-27 | 764.61 |
| 2002-09-30 | 767.66 |
| 2002-10-01 | 744.08 |
| 2002-10-02 | 730.62 |
| 2002-10-03 | 723.49 |
| 2002-10-04 | 728.37 |
| 2002-10-07 | 694.63 |
| 2002-10-08 | 693.21 |
| 2002-10-09 | 676.34 |
| 2002-10-10 | 671.99 |
| 2002-10-11 | 674.27 |
| 2002-10-14 | 673.83 |
| 2002-10-15 | 679.06 |
| 2002-10-16 | 686.34 |
| 2002-10-17 | 692.15 |
| 2002-10-18 | 693.54 |
| 2002-10-21 | 697.71 |
| 2002-10-22 | 672.25 |
| 2002-10-23 | 674.60 |
| 2002-10-24 | 666.02 |
| 2002-10-25 | 678.06 |
| 2002-10-28 | 679.27 |
| 2002-10-29 | 686.68 |
| 2002-10-30 | 695.43 |
| 2002-10-31 | 693.44 |
| 2002-11-01 | 697.45 |
| 2002-11-04 | 696.69 |
| 2002-11-05 | 718.79 |
| 2002-11-06 | 719.31 |
| 2002-11-07 | 723.85 |
| 2002-11-08 | 718.80 |
| 2002-11-11 | 709.45 |
| 2002-11-12 | 712.42 |
| 2002-11-13 | 698.81 |
| 2002-11-14 | 683.52 |
| 2002-11-15 | 687.42 |
| 2002-11-18 | 670.42 |
| 2002-11-19 | 649.62 |
| 2002-11-20 | 648.95 |
| 2002-11-21 | 661.95 |
| 2002-11-22 | 675.18 |
| 2002-11-25 | 681.96 |
| 2002-11-26 | 675.49 |
| 2002-11-27 | 682.07 |
| 2002-11-28 | . |
| 2002-11-29 | 695.82 |
| 2002-12-02 | 678.57 |
| 2002-12-03 | 683.37 |
| 2002-12-04 | 666.19 |
| 2002-12-05 | 659.60 |
| 2002-12-06 | 662.53 |
| 2002-12-09 | 659.02 |
| 2002-12-10 | 662.36 |
| 2002-12-11 | 665.13 |
| 2002-12-12 | 667.24 |
| 2002-12-13 | 675.66 |
| 2002-12-16 | 661.19 |
| 2002-12-17 | 659.89 |
| 2002-12-18 | 645.10 |
| 2002-12-19 | 654.38 |
| 2002-12-20 | 659.79 |
| 2002-12-23 | 661.57 |
| 2002-12-24 | 670.75 |
| 2002-12-25 | . |
| 2002-12-26 | 681.47 |
| 2002-12-27 | 690.56 |
| 2002-12-30 | 696.03 |
| 2002-12-31 | 695.21 |
| 2003-01-01 | . |
| 2003-01-02 | 689.13 |
| 2003-01-03 | 689.68 |
| 2003-01-06 | 709.68 |
| 2003-01-07 | 694.01 |
| 2003-01-08 | 682.05 |
| 2003-01-09 | 683.69 |
| 2003-01-10 | 683.60 |
| 2003-01-13 | 687.10 |
| 2003-01-14 | 698.56 |
| 2003-01-15 | 710.86 |
| 2003-01-16 | 716.48 |
| 2003-01-17 | 720.36 |
| 2003-01-20 | . |
| 2003-01-21 | 721.87 |
| 2003-01-22 | 713.43 |
| 2003-01-23 | 726.20 |
| 2003-01-24 | 717.35 |
| 2003-01-27 | 705.74 |
| 2003-01-28 | 700.32 |
| 2003-01-29 | 686.41 |
| 2003-01-30 | 682.52 |
| 2003-01-31 | 672.78 |
| 2003-02-03 | 680.98 |
| 2003-02-04 | 698.20 |
| 2003-02-05 | 704.79 |
| 2003-02-06 | 702.09 |
| 2003-02-07 | 696.74 |
| 2003-02-10 | 690.90 |
| 2003-02-11 | 688.90 |
| 2003-02-12 | 700.44 |
| 2003-02-13 | 698.50 |
| 2003-02-14 | 691.30 |
| 2003-02-17 | . |
| 2003-02-18 | 706.58 |
| 2003-02-19 | 708.85 |
| 2003-02-20 | 708.33 |
| 2003-02-21 | 703.17 |
| 2003-02-24 | 711.55 |
| 2003-02-25 | 701.36 |
| 2003-02-26 | 703.55 |
| 2003-02-27 | 703.03 |
| 2003-02-28 | 705.00 |
| 2003-03-03 | 710.90 |
| 2003-03-04 | 712.66 |
| 2003-03-05 | 715.09 |
| 2003-03-06 | 715.06 |
| 2003-03-07 | 698.61 |
| 2003-03-10 | 681.95 |
| 2003-03-11 | 675.85 |
| 2003-03-12 | 672.56 |
| 2003-03-13 | 667.63 |
| 2003-03-14 | 659.41 |
| 2003-03-17 | 652.15 |
| 2003-03-18 | 650.26 |
| 2003-03-19 | 645.28 |
| 2003-03-20 | 660.57 |
| 2003-03-21 | 653.92 |
| 2003-03-24 | 680.14 |
| 2003-03-25 | 674.01 |
| 2003-03-26 | 679.69 |
| 2003-03-27 | 687.18 |
| 2003-03-28 | 678.09 |
| 2003-03-31 | 662.81 |
| 2003-04-01 | 665.67 |
| 2003-04-02 | 674.69 |
| 2003-04-03 | 664.96 |
| 2003-04-04 | 668.71 |
| 2003-04-07 | 675.71 |
| 2003-04-08 | 679.16 |
| 2003-04-09 | 684.95 |
| 2003-04-10 | 683.11 |
| 2003-04-11 | 674.42 |
| 2003-04-14 | 667.08 |
| 2003-04-15 | 674.17 |
| 2003-04-16 | 674.50 |
| 2003-04-17 | 675.68 |
| 2003-04-18 | . |
| 2003-04-21 | 673.01 |
| 2003-04-22 | 667.58 |
| 2003-04-23 | 667.15 |
| 2003-04-24 | 673.49 |
| 2003-04-25 | 668.70 |
| 2003-04-28 | 663.70 |
| 2003-04-29 | 665.39 |
| 2003-04-30 | 684.56 |
| 2003-05-01 | 692.10 |
| 2003-05-02 | 697.88 |
| 2003-05-05 | 699.35 |
| 2003-05-06 | 712.32 |
| 2003-05-07 | 716.26 |
| 2003-05-08 | 709.18 |
| 2003-05-09 | 717.73 |
| 2003-05-12 | 724.43 |
| 2003-05-13 | 725.88 |
| 2003-05-14 | 731.83 |
| 2003-05-15 | 726.58 |
| 2003-05-16 | 730.67 |
| 2003-05-19 | 718.31 |
| 2003-05-20 | 721.12 |
| 2003-05-21 | 719.95 |
| 2003-05-22 | 729.44 |
| 2003-05-23 | 745.98 |
| 2003-05-26 | . |
| 2003-05-27 | 733.24 |
| 2003-05-28 | 730.79 |
| 2003-05-29 | 741.22 |
| 2003-05-30 | 731.89 |
| 2003-06-02 | 740.91 |
| 2003-06-03 | 742.05 |
| 2003-06-04 | 743.09 |
| 2003-06-05 | 763.73 |
| 2003-06-06 | 764.52 |
| 2003-06-09 | 759.14 |
| 2003-06-10 | 765.63 |
| 2003-06-11 | 772.56 |
| 2003-06-12 | 766.87 |
| 2003-06-13 | 770.56 |
| 2003-06-16 | 769.18 |
| 2003-06-17 | 769.14 |
| 2003-06-18 | 766.74 |
| 2003-06-19 | 769.65 |
| 2003-06-20 | 780.98 |
| 2003-06-23 | 793.92 |
| 2003-06-24 | 776.84 |
| 2003-06-25 | 783.63 |
| 2003-06-26 | 775.82 |
| 2003-06-27 | 790.35 |
| 2003-06-30 | 789.79 |
| 2003-07-01 | 802.46 |
| 2003-07-02 | 817.63 |
| 2003-07-03 | 816.95 |
| 2003-07-04 | . |
| 2003-07-07 | 828.97 |
| 2003-07-08 | 829.16 |
| 2003-07-09 | 837.15 |
| 2003-07-10 | 838.96 |
| 2003-07-11 | 823.37 |
| 2003-07-14 | 826.31 |
| 2003-07-15 | 819.90 |
| 2003-07-16 | 799.21 |
| 2003-07-17 | 779.13 |
| 2003-07-18 | 785.88 |
| 2003-07-21 | 788.85 |
| 2003-07-22 | 780.10 |
| 2003-07-23 | 803.36 |
| 2003-07-24 | 803.66 |
| 2003-07-25 | 806.50 |
| 2003-07-28 | 817.54 |
| 2003-07-29 | 825.78 |
| 2003-07-30 | 816.41 |
| 2003-07-31 | 818.52 |
| 2003-08-01 | 840.81 |
| 2003-08-04 | 829.65 |
| 2003-08-05 | 821.34 |
| 2003-08-06 | 809.63 |
| 2003-08-07 | 818.74 |
| 2003-08-08 | 817.13 |
| 2003-08-11 | 824.88 |
| 2003-08-12 | 829.69 |
| 2003-08-13 | 835.64 |
| 2003-08-14 | 846.57 |
| 2003-08-15 | 836.68 |
| 2003-08-18 | 852.62 |
| 2003-08-19 | 867.94 |
| 2003-08-20 | 895.78 |
| 2003-08-21 | 901.31 |
| 2003-08-22 | 894.72 |
| 2003-08-25 | 895.14 |
| 2003-08-26 | 901.98 |
| 2003-08-27 | 895.54 |
| 2003-08-28 | 891.87 |
| 2003-08-29 | 905.35 |
| 2003-09-01 | . |
| 2003-09-02 | 923.28 |
| 2003-09-03 | 923.50 |
| 2003-09-04 | 909.25 |
| 2003-09-05 | 899.22 |
| 2003-09-08 | 898.99 |
| 2003-09-09 | 919.66 |
| 2003-09-10 | 908.71 |
| 2003-09-11 | 896.08 |
| 2003-09-12 | 919.49 |
| 2003-09-15 | 919.04 |
| 2003-09-16 | 937.16 |
| 2003-09-17 | 939.33 |
| 2003-09-18 | 949.51 |
| 2003-09-19 | 949.76 |
| 2003-09-22 | 983.53 |
| 2003-09-23 | 987.31 |
| 2003-09-24 | 998.98 |
| 2003-09-25 | 977.59 |
| 2003-09-26 | 969.73 |
| 2003-09-29 | 965.09 |
| 2003-09-30 | 972.74 |
| 2003-10-01 | 982.12 |
| 2003-10-02 | 1009.38 |
| 2003-10-03 | 1036.38 |
| 2003-10-06 | 1027.04 |
| 2003-10-07 | 1036.99 |
| 2003-10-08 | 1035.26 |
| 2003-10-09 | 1041.72 |
| 2003-10-10 | 1048.58 |
| 2003-10-13 | 1045.72 |
| 2003-10-14 | 1033.25 |
| 2003-10-15 | 1032.02 |
| 2003-10-16 | 1033.44 |
| 2003-10-17 | 1034.89 |
| 2003-10-20 | 1039.46 |
| 2003-10-21 | 1035.91 |
| 2003-10-22 | 1031.54 |
| 2003-10-23 | 979.83 |
| 2003-10-24 | 988.91 |
| 2003-10-27 | 1013.82 |
| 2003-10-28 | 1037.43 |
| 2003-10-29 | 1048.20 |
| 2003-10-30 | 1064.91 |
| 2003-10-31 | 1046.26 |
| 2003-11-03 | 1035.29 |
| 2003-11-04 | 1060.17 |
| 2003-11-05 | 1046.55 |
| 2003-11-06 | 1014.80 |
| 2003-11-07 | 1031.64 |
| 2003-11-10 | 1032.05 |
| 2003-11-11 | 997.82 |
| 2003-11-12 | 983.31 |
| 2003-11-13 | 1001.63 |
| 2003-11-14 | 996.48 |
| 2003-11-17 | 934.39 |
| 2003-11-18 | 940.06 |
| 2003-11-19 | 926.84 |
| 2003-11-20 | 934.93 |
| 2003-11-21 | 943.33 |
| 2003-11-24 | 939.51 |
| 2003-11-25 | 958.12 |
| 2003-11-26 | 974.73 |
| 2003-11-27 | . |
| 2003-11-28 | 958.63 |
| 2003-12-01 | 979.93 |
| 2003-12-02 | 991.68 |
| 2003-12-03 | 993.65 |
| 2003-12-04 | 1002.71 |
| 2003-12-05 | 998.75 |
| 2003-12-08 | 987.54 |
| 2003-12-09 | 992.05 |
| 2003-12-10 | 981.26 |
| 2003-12-11 | 987.09 |
| 2003-12-12 | 992.95 |
| 2003-12-15 | 1009.73 |
| 2003-12-16 | 998.53 |
| 2003-12-17 | 994.68 |
| 2003-12-18 | 992.20 |
| 2003-12-19 | 1003.37 |
| 2003-12-22 | 1011.83 |
| 2003-12-23 | 1012.60 |
| 2003-12-24 | 1015.36 |
| 2003-12-25 | . |
| 2003-12-26 | 1023.83 |
| 2003-12-29 | 1037.33 |
| 2003-12-30 | 1051.30 |
| 2003-12-31 | 1048.86 |
| 2004-01-01 | . |
| 2004-01-02 | 1051.34 |
| 2004-01-05 | 1071.44 |
| 2004-01-06 | 1076.55 |
| 2004-01-07 | 1080.37 |
| 2004-01-08 | 1081.66 |
| 2004-01-09 | 1086.04 |
| 2004-01-12 | 1085.77 |
| 2004-01-13 | 1090.83 |
| 2004-01-14 | 1091.92 |
| 2004-01-15 | 1087.36 |
| 2004-01-16 | 1084.29 |
| 2004-01-19 | . |
| 2004-01-20 | 1103.72 |
| 2004-01-21 | 1106.07 |
| 2004-01-22 | 1124.84 |
| 2004-01-23 | 1136.05 |
| 2004-01-26 | 1136.56 |
| 2004-01-27 | 1135.15 |
| 2004-01-28 | 1123.32 |
| 2004-01-29 | 1102.70 |
| 2004-01-30 | 1113.22 |
| 2004-02-02 | 1121.77 |
| 2004-02-03 | 1121.28 |
| 2004-02-04 | 1096.31 |
| 2004-02-05 | 1100.59 |
| 2004-02-06 | 1109.51 |
| 2004-02-09 | 1106.84 |
| 2004-02-10 | 1102.52 |
| 2004-02-11 | 1103.42 |
| 2004-02-12 | 1111.21 |
| 2004-02-13 | 1123.37 |
| 2004-02-16 | . |
| 2004-02-17 | 1128.04 |
| 2004-02-18 | 1122.56 |
| 2004-02-19 | 1113.36 |
| 2004-02-20 | 1085.57 |
| 2004-02-23 | 1101.48 |
| 2004-02-24 | 1089.07 |
| 2004-02-25 | 1086.14 |
| 2004-02-26 | 1088.29 |
| 2004-02-27 | 1113.63 |
| 2004-03-01 | 1142.58 |
| 2004-03-02 | 1132.97 |
| 2004-03-03 | 1141.78 |
| 2004-03-04 | 1134.82 |
| 2004-03-05 | 1131.51 |
| 2004-03-08 | 1135.43 |
| 2004-03-09 | 1160.78 |
| 2004-03-10 | 1164.80 |
| 2004-03-11 | 1160.66 |
| 2004-03-12 | 1152.02 |
| 2004-03-15 | 1188.50 |
| 2004-03-16 | 1214.08 |
| 2004-03-17 | 1258.29 |
| 2004-03-18 | 1268.59 |
| 2004-03-19 | 1253.05 |
| 2004-03-22 | 1252.37 |
| 2004-03-23 | 1264.84 |
| 2004-03-24 | 1308.86 |
| 2004-03-25 | 1329.29 |
| 2004-03-26 | 1319.63 |
| 2004-03-29 | 1301.73 |
| 2004-03-30 | 1296.19 |
| 2004-03-31 | 1333.27 |
| 2004-04-01 | 1326.75 |
| 2004-04-02 | 1320.65 |
| 2004-04-05 | 1310.80 |
| 2004-04-06 | 1298.79 |
| 2004-04-07 | 1320.94 |
| 2004-04-08 | 1335.65 |
| 2004-04-09 | . |
| 2004-04-12 | 1320.75 |
| 2004-04-13 | 1308.96 |
| 2004-04-14 | 1286.10 |
| 2004-04-15 | 1242.78 |
| 2004-04-16 | 1246.11 |
| 2004-04-19 | 1212.54 |
| 2004-04-20 | 1232.64 |
| 2004-04-21 | 1215.78 |
| 2004-04-22 | 1217.58 |
| 2004-04-23 | 1225.53 |
| 2004-04-26 | 1222.63 |
| 2004-04-27 | 1196.92 |
| 2004-04-28 | 1208.19 |
| 2004-04-29 | 1204.25 |
| 2004-04-30 | 1180.91 |
| 2004-05-03 | 1180.22 |
| 2004-05-04 | 1185.98 |
| 2004-05-05 | 1197.94 |
| 2004-05-06 | 1160.61 |
| 2004-05-07 | 1128.46 |
| 2004-05-10 | 1042.84 |
| 2004-05-11 | 1059.02 |
| 2004-05-12 | 1100.75 |
| 2004-05-13 | 1069.78 |
| 2004-05-14 | 1068.26 |
| 2004-05-17 | 1019.77 |
| 2004-05-18 | 1041.55 |
| 2004-05-19 | 1095.07 |
| 2004-05-20 | 1100.91 |
| 2004-05-21 | 1126.64 |
| 2004-05-24 | 1132.39 |
| 2004-05-25 | 1121.46 |
| 2004-05-26 | 1144.34 |
| 2004-05-27 | 1152.36 |
| 2004-05-28 | 1161.04 |
| 2004-05-31 | . |
| 2004-06-01 | 1166.13 |
| 2004-06-02 | 1153.64 |
| 2004-06-03 | 1117.59 |
| 2004-06-04 | 1122.38 |
| 2004-06-07 | 1158.52 |
| 2004-06-08 | 1167.05 |
| 2004-06-09 | 1184.00 |
| 2004-06-10 | 1196.60 |
| 2004-06-11 | . |
| 2004-06-14 | 1194.20 |
| 2004-06-15 | 1179.89 |
| 2004-06-16 | 1199.70 |
| 2004-06-17 | 1202.13 |
| 2004-06-18 | 1189.54 |
| 2004-06-21 | 1207.74 |
| 2004-06-22 | 1201.19 |
| 2004-06-23 | 1205.72 |
| 2004-06-24 | 1228.92 |
| 2004-06-25 | 1225.39 |
| 2004-06-28 | 1235.50 |
| 2004-06-29 | 1235.19 |
| 2004-06-30 | 1225.80 |
| 2004-07-01 | 1233.80 |
| 2004-07-02 | 1223.12 |
| 2004-07-05 | . |
| 2004-07-06 | 1176.60 |
| 2004-07-07 | 1168.84 |
| 2004-07-08 | 1160.79 |
| 2004-07-09 | 1183.02 |
| 2004-07-12 | 1203.07 |
| 2004-07-13 | 1196.48 |
| 2004-07-14 | 1173.07 |
| 2004-07-15 | 1169.84 |
| 2004-07-16 | 1183.39 |
| 2004-07-19 | 1187.82 |
| 2004-07-20 | 1170.51 |
| 2004-07-21 | 1164.25 |
| 2004-07-22 | 1156.51 |
| 2004-07-23 | 1138.08 |
| 2004-07-26 | 1123.11 |
| 2004-07-27 | 1102.95 |
| 2004-07-28 | 1112.57 |
| 2004-07-29 | 1091.41 |
| 2004-07-30 | 1114.84 |
| 2004-08-02 | 1112.74 |
| 2004-08-03 | 1099.25 |
| 2004-08-04 | 1077.94 |
| 2004-08-05 | 1077.85 |
| 2004-08-06 | 1084.80 |
| 2004-08-09 | 1074.02 |
| 2004-08-10 | 1082.98 |
| 2004-08-11 | 1101.71 |
| 2004-08-12 | 1099.90 |
| 2004-08-13 | 1075.44 |
| 2004-08-16 | 1056.06 |
| 2004-08-17 | 1063.47 |
| 2004-08-18 | 1074.46 |
| 2004-08-19 | 1094.14 |
| 2004-08-20 | 1100.84 |
| 2004-08-23 | 1110.65 |
| 2004-08-24 | 1113.74 |
| 2004-08-25 | 1120.93 |
| 2004-08-26 | 1131.52 |
| 2004-08-27 | 1134.96 |
| 2004-08-30 | 1133.53 |
| 2004-08-31 | 1127.12 |
| 2004-09-01 | 1134.57 |
| 2004-09-02 | 1144.07 |
| 2004-09-03 | 1126.00 |
| 2004-09-06 | . |
| 2004-09-07 | 1163.55 |
| 2004-09-08 | 1161.52 |
| 2004-09-09 | 1145.89 |
| 2004-09-10 | 1144.06 |
| 2004-09-13 | 1145.15 |
| 2004-09-14 | 1151.09 |
| 2004-09-15 | 1124.16 |
| 2004-09-16 | 1124.21 |
| 2004-09-17 | 1114.45 |
| 2004-09-20 | 1116.32 |
| 2004-09-21 | 1110.53 |
| 2004-09-22 | 1098.94 |
| 2004-09-23 | 1101.25 |
| 2004-09-24 | 1087.42 |
| 2004-09-27 | 1072.35 |
| 2004-09-28 | 1061.82 |
| 2004-09-29 | 1069.23 |
| 2004-09-30 | 1085.40 |
| 2004-10-01 | 1104.47 |
| 2004-10-04 | 1117.85 |
| 2004-10-05 | 1116.30 |
| 2004-10-06 | 1116.65 |
| 2004-10-07 | 1127.71 |
| 2004-10-08 | 1139.38 |
| 2004-10-11 | 1145.03 |
| 2004-10-12 | 1130.04 |
| 2004-10-13 | 1121.14 |
| 2004-10-14 | 1104.62 |
| 2004-10-15 | 1108.42 |
| 2004-10-18 | 1099.42 |
| 2004-10-19 | 1124.23 |
| 2004-10-20 | 1111.35 |
| 2004-10-21 | 1108.71 |
| 2004-10-22 | 1114.07 |
| 2004-10-25 | 1113.65 |
| 2004-10-26 | 1108.55 |
| 2004-10-27 | 1109.38 |
| 2004-10-28 | 1127.53 |
| 2004-10-29 | 1131.50 |
| 2004-11-01 | 1131.08 |
| 2004-11-02 | 1154.86 |
| 2004-11-03 | 1157.35 |
| 2004-11-04 | 1169.16 |
| 2004-11-05 | 1178.95 |
| 2004-11-08 | 1166.34 |
| 2004-11-09 | 1168.90 |
| 2004-11-10 | 1158.41 |
| 2004-11-11 | 1150.74 |
| 2004-11-12 | 1171.96 |
| 2004-11-15 | 1195.34 |
| 2004-11-16 | 1189.47 |
| 2004-11-17 | 1201.57 |
| 2004-11-18 | 1199.66 |
| 2004-11-19 | 1214.06 |
| 2004-11-22 | 1196.40 |
| 2004-11-23 | 1193.75 |
| 2004-11-24 | 1205.54 |
| 2004-11-25 | . |
| 2004-11-26 | 1211.19 |
| 2004-11-29 | 1229.49 |
| 2004-11-30 | 1230.72 |
| 2004-12-01 | 1215.44 |
| 2004-12-02 | 1231.60 |
| 2004-12-03 | 1231.64 |
| 2004-12-06 | 1218.67 |
| 2004-12-07 | 1207.68 |
| 2004-12-08 | 1187.98 |
| 2004-12-09 | 1162.62 |
| 2004-12-10 | 1154.56 |
| 2004-12-13 | 1165.93 |
| 2004-12-14 | 1165.96 |
| 2004-12-15 | 1188.03 |
| 2004-12-16 | 1179.08 |
| 2004-12-17 | 1196.53 |
| 2004-12-20 | 1206.00 |
| 2004-12-21 | 1205.41 |
| 2004-12-22 | 1213.40 |
| 2004-12-23 | 1220.12 |
| 2004-12-24 | . |
| 2004-12-27 | 1245.38 |
| 2004-12-28 | 1248.66 |
| 2004-12-29 | 1236.14 |
| 2004-12-30 | 1259.48 |
| 2004-12-31 | 1266.66 |
| 2005-01-03 | 1261.74 |
| 2005-01-04 | 1248.58 |
| 2005-01-05 | 1245.51 |
| 2005-01-06 | 1240.19 |
| 2005-01-07 | 1237.67 |
| 2005-01-10 | 1241.98 |
| 2005-01-11 | 1261.02 |
| 2005-01-12 | 1275.16 |
| 2005-01-13 | 1270.78 |
| 2005-01-14 | 1275.47 |
| 2005-01-17 | . |
| 2005-01-18 | 1275.79 |
| 2005-01-19 | 1278.51 |
| 2005-01-20 | 1260.05 |
| 2005-01-21 | 1254.91 |
| 2005-01-24 | 1280.86 |
| 2005-01-25 | 1269.90 |
| 2005-01-26 | 1282.77 |
| 2005-01-27 | 1279.90 |
#2005-01-28|1276.79
#2005-01-31|1282.43
#2005-02-01|1273.00
#2005-02-02|1280.38
#2005-02-03|1259.39
#2005-02-04|1266.17
#2005-02-07|1270.04
#2005-02-08|1248.41
#2005-02-09|1252.19
#2005-02-10|1253.73
#2005-02-11|1252.89
#2005-02-14|1263.61
#2005-02-15|1265.11
#2005-02-16|1243.72
#2005-02-17|1247.19
#2005-02-18|1256.02
#2005-02-21| .
#2005-02-22|1264.09
#2005-02-23|1245.14
#2005-02-24|1253.76
#2005-02-25|1257.29
#2005-02-28|1276.00
#2005-03-01|1284.11
#2005-03-02|1286.99
#2005-03-03|1291.95
#2005-03-04|1300.92
#2005-03-07|1298.79
#2005-03-08|1302.35
#2005-03-09|1319.03
#2005-03-10|1310.63
#2005-03-11|1331.14
#2005-03-14|1318.98
#2005-03-15|1325.47
#2005-03-16|1328.67
#2005-03-17|1316.79
#2005-03-18|1325.95
#2005-03-21|1324.76
#2005-03-22|1328.88
#2005-03-23|1307.81
#2005-03-24|1298.41
#2005-03-25| .
#2005-03-28|1281.76
#2005-03-29|1256.08
#2005-03-30|1240.84
#2005-03-31|1262.23
#2005-04-01|1261.23
#2005-04-04|1247.61
#2005-04-05|1250.84
#2005-04-06|1257.54
#2005-04-07|1262.38
#2005-04-08|1261.86
#2005-04-11|1259.66
#2005-04-12|1246.31
#2005-04-13|1251.88
#2005-04-14|1233.83
#2005-04-15|1222.99
#2005-04-18|1174.73
#2005-04-19|1199.80
#2005-04-20|1204.26
#2005-04-21|1191.61
#2005-04-22|1217.32
#2005-04-25|1220.05
#2005-04-26|1218.33
#2005-04-27|1214.99
#2005-04-28|1220.88
#2005-04-29|1232.59
#2005-05-02|1232.49
#2005-05-03|1230.95
#2005-05-04|1241.46
#2005-05-05|1240.26
#2005-05-06|1256.60
#2005-05-09|1251.54
#2005-05-10|1244.88
#2005-05-11|1244.36
#2005-05-12|1220.25
#2005-05-13|1202.97
#2005-05-16|1181.55
#2005-05-17|1161.12
#2005-05-18|1157.48
#2005-05-19|1171.54
#2005-05-20|1163.89
#2005-05-23|1170.41
#2005-05-24|1163.62
#2005-05-25|1144.11
#2005-05-26|1135.65
#2005-05-27|1140.07
#2005-05-30| .
#2005-05-31|1161.15
#2005-06-01|1162.68
#2005-06-02|1167.67
#2005-06-03|1176.36
#2005-06-06|1182.42
#2005-06-07|1178.84
#2005-06-08|1181.96
#2005-06-09|1166.69
#2005-06-10|1168.00
#2005-06-13|1155.76
#2005-06-14|1154.27
#2005-06-15|1161.51
#2005-06-16|1166.09
#2005-06-17|1178.78
#2005-06-20|1177.55
#2005-06-21|1190.20
#2005-06-22|1197.00
#2005-06-23|1199.32
#2005-06-24|1193.32
#2005-06-27|1183.15
#2005-06-28|1185.67
#2005-06-29|1184.72
#2005-06-30|1175.10
#2005-07-01|1172.63
#2005-07-04| .
#2005-07-05|1173.55
#2005-07-06|1167.93
#2005-07-07|1166.85
#2005-07-08|1162.11
#2005-07-11|1174.13
#2005-07-12|1178.43
#2005-07-13|1163.93
#2005-07-14|1166.89
#2005-07-15|1168.04
#2005-07-18|1174.01
#2005-07-19|1160.55
#2005-07-20|1160.05
#2005-07-21|1185.37
#2005-07-22|1174.73
#2005-07-25|1171.37
#2005-07-26|1165.98
#2005-07-27|1171.38
#2005-07-28|1166.56
#2005-07-29|1168.24
#2005-08-01|1168.96
#2005-08-02|1168.85
#2005-08-03|1170.76
#2005-08-04|1164.85
#2005-08-05|1146.16
#2005-08-08|1147.62
#2005-08-09|1160.08
#2005-08-10|1196.78
#2005-08-11|1226.56
#2005-08-12|1228.82
#2005-08-15|1233.62
#2005-08-16|1248.11
#2005-08-17|1246.89
#2005-08-18|1237.46
#2005-08-19|1229.65
#2005-08-22|1252.51
#2005-08-23|1252.95
#2005-08-24|1251.37
#2005-08-25|1245.89
#2005-08-26|1252.56
#2005-08-29|1235.62
#2005-08-30|1238.57
#2005-08-31|1243.99
#2005-09-01|1262.58
#2005-09-02|1272.64
#2005-09-05| .
#2005-09-06|1281.65
#2005-09-07|1272.97
#2005-09-08|1262.63
#2005-09-09|1287.17
#2005-09-12|1305.41
#2005-09-13|1298.57
#2005-09-14|1309.35
#2005-09-15|1316.10
#2005-09-16|1304.98
#2005-09-19|1305.83
#2005-09-20|1326.17
#2005-09-21|1321.63
#2005-09-22|1317.05
#2005-09-23|1310.23
#2005-09-26|1341.52
#2005-09-27|1322.74
#2005-09-28|1333.96
#2005-09-29|1351.14
#2005-09-30|1335.40
#2005-10-03|1307.94
#2005-10-04|1306.58
#2005-10-05|1305.31
#2005-10-06|1278.44
#2005-10-07|1291.32
#2005-10-10|1286.48
#2005-10-11|1306.61
#2005-10-12|1300.56
#2005-10-13|1294.48
#2005-10-14|1299.24
#2005-10-17|1290.08
#2005-10-18|1282.16
#2005-10-19|1269.86
#2005-10-20|1278.15
#2005-10-21|1276.11
#2005-10-24|1283.07
#2005-10-25|1307.30
#2005-10-26|1327.44
#2005-10-27|1356.33
#2005-10-28|1353.58
#2005-10-31|1366.20
#2005-11-01|1392.60
#2005-11-02|1393.11
#2005-11-03|1389.51
#2005-11-04|1392.71
#2005-11-07|1401.87
#2005-11-08|1400.96
#2005-11-09|1381.35
#2005-11-10|1365.07
#2005-11-11|1391.99
#2005-11-14|1366.91
#2005-11-15|1342.44
#2005-11-16|1346.72
#2005-11-17|1376.48
#2005-11-18|1381.89
#2005-11-21|1395.49
#2005-11-22|1390.92
#2005-11-23|1396.31
#2005-11-24| .
#2005-11-25|1377.61
#2005-11-28|1377.34
#2005-11-29|1385.80
#2005-11-30|1388.13
#2005-12-01|1412.49
#2005-12-02|1417.85
#2005-12-05|1418.49
#2005-12-06|1403.00
#2005-12-07|1408.05
#2005-12-08|1381.39
#2005-12-09|1403.58
#2005-12-12|1429.68
#2005-12-13|1432.75
#2005-12-14|1442.76
#2005-12-15|1434.01
#2005-12-16|1436.98
#2005-12-19|1424.26
#2005-12-20|1437.53
#2005-12-21|1469.19
#2005-12-22|1476.30
#2005-12-23|1480.30
#2005-12-26| .
#2005-12-27|1458.53
#2005-12-28|1491.60
#2005-12-29|1488.12
#2005-12-30|1478.30
#2006-01-02| .
#2006-01-03|1494.33
#2006-01-04|1533.00
#2006-01-05|1541.70
#2006-01-06|1582.86
#2006-01-09|1587.62
#2006-01-10|1564.31
#2006-01-11|1576.29
#2006-01-12|1581.22
#2006-01-13|1613.28
#2006-01-16| .
#2006-01-17|1565.57
#2006-01-18|1510.77
#2006-01-19|1564.18
#2006-01-20|1555.98
#2006-01-23|1521.52
#2006-01-24|1541.98
#2006-01-25|1527.67
#2006-01-26|1560.00
#2006-01-27|1578.64
#2006-01-30|1573.82
#2006-01-31|1575.37
#2006-02-01|1538.67
#2006-02-02|1522.59
#2006-02-03|1506.31
#2006-02-06|1510.79
#2006-02-07|1517.47
#2006-02-08|1486.33
#2006-02-09|1490.00
#2006-02-10|1472.91
#2006-02-13|1423.77
#2006-02-14|1442.63
#2006-02-15|1443.19
#2006-02-16|1450.74
#2006-02-17|1421.98
#2006-02-20| .
#2006-02-21|1431.05
#2006-02-22|1426.88
#2006-02-23|1473.06
#2006-02-24|1478.07
#2006-02-27|1495.56
#2006-02-28|1497.42
#2006-03-01|1464.97
#2006-03-02|1455.25
#2006-03-03|1426.89
#2006-03-06|1421.83
#2006-03-07|1399.72
#2006-03-08|1403.17
#2006-03-09|1447.01
#2006-03-10|1455.34
#2006-03-13|1486.43
#2006-03-14|1493.41
#2006-03-15|1495.36
#2006-03-16|1494.17
#2006-03-17|1520.26
#2006-03-20|1539.08
#2006-03-21|1529.66
#2006-03-22|1533.84
#2006-03-23|1520.91
#2006-03-24|1531.91
#2006-03-27|1548.53
#2006-03-28|1558.20
#2006-03-29|1557.61
#2006-03-30|1577.53
#2006-03-31|1569.69
#2006-04-03|1587.63
#2006-04-04|1594.17
#2006-04-05|1579.56
#2006-04-06|1593.40
#2006-04-07|1592.98
#2006-04-10|1585.11
#2006-04-11|1567.83
#2006-04-12|1541.85
#2006-04-13|1543.06
#2006-04-14| .
#2006-04-17|1522.44
#2006-04-18|1546.51
#2006-04-19|1547.35
#2006-04-20|1542.33
#2006-04-21|1549.93
#2006-04-24|1533.24
#2006-04-25|1539.55
#2006-04-26|1548.22
#2006-04-27|1561.75
#2006-04-28|1549.51
#2006-05-01|1566.06
#2006-05-02|1581.97
#2006-05-03|1576.60
#2006-05-04|1578.01
#2006-05-05|1594.01
#2006-05-08|1646.54
#2006-05-09|1631.65
#2006-05-10|1627.50
#2006-05-11|1606.41
#2006-05-12|1592.52
#2006-05-15|1581.78
#2006-05-16|1548.29
#2006-05-17|1547.61
#2006-05-18|1525.91
#2006-05-19|1493.41
#2006-05-22|1472.26
#2006-05-23|1452.94
#2006-05-24|1455.26
#2006-05-25|1444.85
#2006-05-26|1457.51
#2006-05-29| .
#2006-05-30|1461.34
#2006-05-31|1430.75
#2006-06-01|1430.94
#2006-06-02|1454.38
#2006-06-05|1442.37
#2006-06-06|1395.75
#2006-06-07|1373.45
#2006-06-08|1325.86
#2006-06-09|1342.13
#2006-06-12|1356.56
#2006-06-13|1298.56
#2006-06-14|1306.22
#2006-06-15|1331.65
#2006-06-16|1378.17
#2006-06-19|1353.90
#2006-06-20|1338.37
#2006-06-21|1328.26
#2006-06-22|1348.51
#2006-06-23|1342.23
#2006-06-26|1344.47
#2006-06-27|1333.95
#2006-06-28|1319.68
#2006-06-29|1337.88
#2006-06-30|1385.01
#2006-07-03|1386.23
#2006-07-04| .
#2006-07-05|1369.89
#2006-07-06|1361.55
#2006-07-07|1369.81
#2006-07-10|1376.29
#2006-07-11|1360.33
#2006-07-12|1332.23
#2006-07-13|1313.58
#2006-07-14|1275.65
#2006-07-17|1266.99
#2006-07-18|1216.64
#2006-07-19|1225.77
#2006-07-20|1275.18
#2006-07-21|1267.34
#2006-07-24|1257.88
#2006-07-25|1272.32
#2006-07-26|1264.62
#2006-07-27|1301.49
#2006-07-28|1305.59
#2006-07-31|1332.79
#2006-08-01|1339.37
#2006-08-02|1346.55
#2006-08-03|1342.76
#2006-08-04|1352.33
#2006-08-07|1317.22
#2006-08-08|1331.86
#2006-08-09|1337.51
#2006-08-10|1346.85
#2006-08-11|1354.13
#2006-08-14|1374.12
#2006-08-15|1386.66
#2006-08-16|1406.45
#2006-08-17|1402.97
#2006-08-18|1410.12
#2006-08-21|1398.78
#2006-08-22|1410.14
#2006-08-23|1406.83
#2006-08-24|1383.72
#2006-08-25|1368.44
#2006-08-28|1356.01
#2006-08-29|1362.68
#2006-08-30|1359.60
#2006-08-31|1372.31
#2006-09-01|1374.45
#2006-09-04| .
#2006-09-05|1401.50
#2006-09-06|1395.30
#2006-09-07|1378.58
#2006-09-08|1382.99
#2006-09-11|1355.39
#2006-09-12|1340.54
#2006-09-13|1346.09
#2006-09-14|1344.14
#2006-09-15|1337.11
#2006-09-18|1333.37
#2006-09-19|1336.95
#2006-09-20|1316.03
#2006-09-21|1329.83
#2006-09-22|1312.72
#2006-09-25|1314.28
#2006-09-26|1306.69
#2006-09-27|1333.22
#2006-09-28|1327.58
#2006-09-29|1343.49
#2006-10-02|1349.13
#2006-10-03|1334.75
#2006-10-04|1305.97
#2006-10-05|1323.62
#2006-10-06|1304.31
#2006-10-09|1301.00
#2006-10-10|1289.87
#2006-10-11|1270.22
#2006-10-12|1269.79
#2006-10-13|1291.09
#2006-10-16|1319.22
#2006-10-17|1319.06
#2006-10-18|1318.24
#2006-10-19|1320.05
#2006-10-20|1318.28
#2006-10-23|1325.67
#2006-10-24|1335.14
#2006-10-25|1331.62
#2006-10-26|1342.03
#2006-10-27|1335.00
#2006-10-30|1310.05
#2006-10-31|1311.21
#2006-11-01|1311.70
#2006-11-02|1304.86
#2006-11-03|1295.32
#2006-11-06|1301.71
#2006-11-07|1303.27
#2006-11-08|1276.08
#2006-11-09|1269.33
#2006-11-10|1274.60
#2006-11-13|1253.47
#2006-11-14|1280.13
#2006-11-15|1272.42
#2006-11-16|1270.46
#2006-11-17|1258.84
#2006-11-20|1210.66
#2006-11-21|1210.43
#2006-11-22|1246.21
#2006-11-23| .
#2006-11-24|1240.93
#2006-11-27|1249.07
#2006-11-28|1248.72
#2006-11-29|1274.99
#2006-11-30|1296.00
#2006-12-01|1310.28
#2006-12-04|1307.98
#2006-12-05|1299.71
#2006-12-06|1309.33
#2006-12-07|1304.11
#2006-12-08|1292.07
#2006-12-11|1288.92
#2006-12-12|1291.92
#2006-12-13|1285.26
#2006-12-14|1295.59
#2006-12-15|1300.39
#2006-12-18|1290.37
#2006-12-19|1271.32
#2006-12-20|1291.07
#2006-12-21|1286.17
#2006-12-22|1292.12
#2006-12-25| .
#2006-12-26|1291.84
#2006-12-27|1294.83
#2006-12-28|1294.69
#2006-12-29|1292.50
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1290.81
#2007-01-04|1303.41
#2007-01-05|1294.48
#2007-01-08|1297.26
#2007-01-09|1318.86
#2007-01-10|1302.19
#2007-01-11|1301.25
#2007-01-12|1326.02
#2007-01-15| .
#2007-01-16|1352.64
#2007-01-17|1370.03
#2007-01-18|1361.97
#2007-01-19|1358.27
#2007-01-22|1351.72
#2007-01-23|1346.90
#2007-01-24|1356.10
#2007-01-25|1354.36
#2007-01-26|1354.23
#2007-01-29|1368.93
#2007-01-30|1376.99
#2007-01-31|1363.15
#2007-02-01|1387.41
#2007-02-02|1391.57
#2007-02-05|1387.32
#2007-02-06|1380.34
#2007-02-07|1367.19
#2007-02-08|1355.25
#2007-02-09|1362.13
#2007-02-12|1362.09
#2007-02-13|1373.82
#2007-02-14|1396.76
#2007-02-15|1420.10
#2007-02-16|1417.07
#2007-02-19| .
#2007-02-20|1413.06
#2007-02-21|1404.40
#2007-02-22|1429.04
#2007-02-23|1439.89
#2007-02-26|1465.63
#2007-02-27|1471.74
#2007-02-28|1417.35
#2007-03-01|1410.40
#2007-03-02|1408.73
#2007-03-05|1366.06
#2007-03-06|1387.01
#2007-03-07|1381.53
#2007-03-08|1385.47
#2007-03-09|1372.85
#2007-03-12|1395.72
#2007-03-13|1394.26
#2007-03-14|1364.76
#2007-03-15|1362.72
#2007-03-16|1353.80
#2007-03-19|1355.75
#2007-03-20|1374.65
#2007-03-21|1370.01
#2007-03-22|1390.28
#2007-03-23|1397.70
#2007-03-26|1403.90
#2007-03-27|1394.78
#2007-03-28|1413.52
#2007-03-29|1400.21
#2007-03-30|1410.81
#2007-04-02|1386.21
#2007-04-03|1407.24
#2007-04-04|1433.31
#2007-04-05|1426.46
#2007-04-06| .
#2007-04-09|1437.92
#2007-04-10|1433.44
#2007-04-11|1437.56
#2007-04-12|1429.71
#2007-04-13|1425.46
#2007-04-16|1437.82
#2007-04-17|1424.99
#2007-04-18|1447.78
#2007-04-19|1429.90
#2007-04-20|1421.23
#2007-04-23|1412.34
#2007-04-24|1419.73
#2007-04-25|1400.14
#2007-04-26|1408.17
#2007-04-27|1400.60
#2007-04-30|1396.90
#2007-05-01|1388.66
#2007-05-02|1402.57
#2007-05-03|1402.34
#2007-05-04|1403.13
#2007-05-07|1428.67
#2007-05-08|1425.12
#2007-05-09|1426.94
#2007-05-10|1435.46
#2007-05-11|1421.24
#2007-05-14|1423.12
#2007-05-15|1392.91
#2007-05-16|1372.75
#2007-05-17|1362.31
#2007-05-18|1352.89
#2007-05-21|1361.14
#2007-05-22|1393.04
#2007-05-23|1377.91
#2007-05-24|1368.13
#2007-05-25|1344.42
#2007-05-28| .
#2007-05-29|1357.53
#2007-05-30|1352.99
#2007-05-31|1363.58
#2007-06-01|1371.00
#2007-06-04|1379.01
#2007-06-05|1376.06
#2007-06-06|1379.89
#2007-06-07|1370.91
#2007-06-08|1349.29
#2007-06-11|1345.48
#2007-06-12|1335.74
#2007-06-13|1322.52
#2007-06-14|1333.21
#2007-06-15|1346.14
#2007-06-18|1357.43
#2007-06-19|1352.11
#2007-06-20|1357.20
#2007-06-21|1366.82
#2007-06-22|1349.36
#2007-06-25|1336.36
#2007-06-26|1347.27
#2007-06-27|1334.02
#2007-06-28|1346.18
#2007-06-29|1356.40
#2007-07-02|1375.72
#2007-07-03|1372.62
#2007-07-04| .
#2007-07-05|1378.95
#2007-07-06|1372.36
#2007-07-09|1390.57
#2007-07-10|1401.99
#2007-07-11|1392.97
#2007-07-12|1383.90
#2007-07-13|1392.69
#2007-07-16|1393.83
#2007-07-17|1391.40
#2007-07-18|1381.64
#2007-07-19|1392.22
#2007-07-20|1396.86
#2007-07-23|1380.12
#2007-07-24|1401.26
#2007-07-25|1397.04
#2007-07-26|1371.62
#2007-07-27|1349.67
#2007-07-30|1356.20
#2007-07-31|1355.66
#2007-08-01|1321.93
#2007-08-02|1318.72
#2007-08-03|1326.42
#2007-08-06|1328.47
#2007-08-07|1327.11
#2007-08-08|1330.37
#2007-08-09|1345.33
#2007-08-10|1319.97
#2007-08-13|1310.82
#2007-08-14|1322.88
#2007-08-15|1298.15
#2007-08-16|1309.74
#2007-08-17|1251.33
#2007-08-20|1273.27
#2007-08-21|1301.45
#2007-08-22|1286.84
#2007-08-23|1304.01
#2007-08-24|1300.68
#2007-08-27|1301.09
#2007-08-28|1306.46
#2007-08-29|1281.06
#2007-08-30|1276.96
#2007-08-31|1304.79
#2007-09-03| .
#2007-09-04|1296.57
#2007-09-05|1280.79
#2007-09-06|1271.01
#2007-09-07|1285.11
#2007-09-10|1256.44
#2007-09-11|1253.36
#2007-09-12|1248.64
#2007-09-13|1218.16
#2007-09-14|1234.74
#2007-09-17|1234.60
#2007-09-18|1197.38
#2007-09-19|1225.97
#2007-09-20|1237.11
#2007-09-21|1213.57
#2007-09-24|1218.88
#2007-09-25|1220.16
#2007-09-26|1228.09
#2007-09-27|1267.02
#2007-09-28|1277.61
#2007-10-01|1257.21
#2007-10-02|1270.27
#2007-10-03|1273.06
#2007-10-04|1264.06
#2007-10-05|1266.51
#2007-10-08|1257.41
#2007-10-09|1265.66
#2007-10-10|1263.27
#2007-10-11|1264.74
#2007-10-12|1254.90
#2007-10-15|1250.89
#2007-10-16|1230.25
#2007-10-17|1214.44
#2007-10-18|1242.61
#2007-10-19|1220.24
#2007-10-22|1199.23
#2007-10-23|1205.70
#2007-10-24|1204.92
#2007-10-25|1198.89
#2007-10-26|1210.16
#2007-10-29|1216.73
#2007-10-30|1270.08
#2007-10-31|1263.89
#2007-11-01|1272.80
#2007-11-02|1251.23
#2007-11-05|1212.67
#2007-11-06|1210.07
#2007-11-07|1196.65
#2007-11-08|1171.94
#2007-11-09|1176.79
#2007-11-12|1157.57
#2007-11-13|1155.66
#2007-11-14|1163.17
#2007-11-15|1162.14
#2007-11-16|1136.38
#2007-11-19|1123.39
#2007-11-20|1120.07
#2007-11-21|1126.30
#2007-11-22| .
#2007-11-23|1120.61
#2007-11-26|1137.54
#2007-11-27|1150.00
#2007-11-28|1138.91
#2007-11-29|1191.07
#2007-11-30|1194.16
#2007-12-03|1208.54
#2007-12-04|1198.64
#2007-12-05|1180.67
#2007-12-06|1200.50
#2007-12-07|1218.76
#2007-12-10|1211.46
#2007-12-11|1228.48
#2007-12-12|1221.94
#2007-12-13|1191.12
#2007-12-14|1164.03
#2007-12-17|1131.48
#2007-12-18|1137.75
#2007-12-19|1127.56
#2007-12-20|1138.62
#2007-12-21|1138.46
#2007-12-24|1135.76
#2007-12-25| .
#2007-12-26|1170.60
#2007-12-27|1161.21
#2007-12-28|1155.95
#2007-12-31|1171.72
#2008-01-01| .
#2008-01-02|1189.33
#2008-01-03|1188.74
#2008-01-04|1164.13
#2008-01-07|1148.18
#2008-01-08|1151.33
#2008-01-09|1175.68
#2008-01-10|1158.46
#2008-01-11|1129.76
#2008-01-14|1136.35
#2008-01-15|1121.03
#2008-01-16|1080.05
#2008-01-17|1116.21
#2008-01-18|1138.08
#2008-01-21| .
#2008-01-22|1032.19
#2008-01-23|1061.10
#2008-01-24|1087.42
#2008-01-25|1120.91
#2008-01-28|1087.10
#2008-01-29|1124.94
#2008-01-30|1118.97
#2008-01-31|1143.21
#2008-02-01|1135.79
#2008-02-04|1146.02
#2008-02-05|1137.50
#2008-02-06|1081.36
#2008-02-07|1085.04
#2008-02-08|1055.71
#2008-02-11|1061.75
#2008-02-12|1043.54
#2008-02-13|1041.13
#2008-02-14|1084.50
#2008-02-15|1098.73
#2008-02-18| .
#2008-02-19|1101.72
#2008-02-20|1064.09
#2008-02-21|1088.31
#2008-02-22|1088.30
#2008-02-25|1104.88
#2008-02-26|1102.13
#2008-02-27|1127.16
#2008-02-28|1128.23
#2008-02-29|1122.10
#2008-03-03|1080.37
#2008-03-04|1078.64
#2008-03-05|1054.16
#2008-03-06|1083.80
#2008-03-07|1049.10
#2008-03-10|1040.51
#2008-03-11|1031.45
#2008-03-12|1047.34
#2008-03-13|1030.59
#2008-03-14|1018.20
#2008-03-17|1013.11
#2008-03-18|1011.81
#2008-03-19|1028.99
#2008-03-20|1032.64
#2008-03-21| .
#2008-03-24|1047.66
#2008-03-25|1074.09
#2008-03-26|1082.66
#2008-03-27|1067.66
#2008-03-28|1086.97
#2008-03-31|1074.55
#2008-04-01|1055.60
#2008-04-02|1082.54
#2008-04-03|1108.13
#2008-04-04|1109.58
#2008-04-07|1114.96
#2008-04-08|1098.86
#2008-04-09|1067.74
#2008-04-10|1058.77
#2008-04-11|1076.67
#2008-04-14|1051.86
#2008-04-15|1054.04
#2008-04-16|1078.59
#2008-04-17|1084.58
#2008-04-18|1062.58
#2008-04-21|1083.45
#2008-04-22|1072.96
#2008-04-23|1068.09
#2008-04-24|1070.15
#2008-04-25|1081.35
#2008-04-28|1085.61
#2008-04-29|1097.21
#2008-04-30|1092.40
#2008-05-01|1086.18
#2008-05-02|1100.49
#2008-05-05|1101.58
#2008-05-06|1107.49
#2008-05-07|1114.26
#2008-05-08|1130.29
#2008-05-09|1114.22
#2008-05-12|1115.71
#2008-05-13|1117.44
#2008-05-14|1121.79
#2008-05-15|1134.06
#2008-05-16|1150.17
#2008-05-19|1146.36
#2008-05-20|1154.69
#2008-05-21|1145.45
#2008-05-22|1149.78
#2008-05-23|1164.03
#2008-05-26| .
#2008-05-27|1141.36
#2008-05-28|1125.02
#2008-05-29|1148.32
#2008-05-30|1166.91
#2008-06-02|1171.39
#2008-06-03|1144.21
#2008-06-04|1172.06
#2008-06-05|1168.50
#2008-06-06|1175.91
#2008-06-09|1151.39
#2008-06-10|1126.74
#2008-06-11|1141.77
#2008-06-12|1105.36
#2008-06-13|1104.97
#2008-06-16|1125.15
#2008-06-17|1136.90
#2008-06-18|1144.40
#2008-06-19|1116.43
#2008-06-20|1097.34
#2008-06-23|1084.96
#2008-06-24|1095.25
#2008-06-25|1093.06
#2008-06-26|1104.71
#2008-06-27|1091.09
#2008-06-30|1088.64
#2008-07-01|1083.76
#2008-07-02|1060.32
#2008-07-03|1037.42
#2008-07-04| .
#2008-07-07|1051.37
#2008-07-08|1023.40
#2008-07-09|1024.35
#2008-07-10|1030.90
#2008-07-11|1025.13
#2008-07-14|1020.75
#2008-07-15|1015.72
#2008-07-16|1007.90
#2008-07-17|1012.88
#2008-07-18| 987.59
#2008-07-21| 986.41
#2008-07-22| 999.43
#2008-07-23|1009.94
#2008-07-24|1032.66
#2008-07-25|1005.73
#2008-07-28|1010.70
#2008-07-29| 990.16
#2008-07-30|1014.25
#2008-07-31|1018.32
#2008-08-01| 981.05
#2008-08-04| 949.13
#2008-08-05| 943.97
#2008-08-06| 980.57
#2008-08-07| 961.78
#2008-08-08| 967.56
#2008-08-11| 985.31
#2008-08-12| 973.05
#2008-08-13| 963.90
#2008-08-14| 942.68
#2008-08-15| 943.17
#2008-08-18| 957.32
#2008-08-19| 942.74
#2008-08-20| 940.50
#2008-08-21| 950.20
#2008-08-22| 931.18
#2008-08-25| 954.31
#2008-08-26| 952.51
#2008-08-27| 945.65
#2008-08-28| 954.33
#2008-08-29| 988.69
#2008-09-01| .
#2008-09-02| 946.55
#2008-09-03| 946.86
#2008-09-04| 936.65
#2008-09-05| 927.88
#2008-09-08| 955.58
#2008-09-09| 944.24
#2008-09-10| 950.42
#2008-09-11| 951.67
#2008-09-12| 961.20
#2008-09-15| 968.69
#2008-09-16| 934.17
#2008-09-17| 938.30
#2008-09-18| 928.78
#2008-09-19| 956.13
#2008-09-22| 961.36
#2008-09-23| 969.60
#2008-09-24| 966.18
#2008-09-25| 949.32
#2008-09-26| 944.83
#2008-09-29| 931.99
#2008-09-30| 908.52
#2008-10-01| 917.75
#2008-10-02| 894.52
#2008-10-03| 867.84
#2008-10-06| 854.15
#2008-10-07| 824.17
#2008-10-08| 779.57
#2008-10-09| 768.66
#2008-10-10| 722.05
#2008-10-13| 715.91
#2008-10-14| 805.09
#2008-10-15| 794.10
#2008-10-16| 717.36
#2008-10-17| 748.45
#2008-10-20| 761.76
#2008-10-21| 791.49
#2008-10-22| 754.76
#2008-10-23| 755.98
#2008-10-24| 743.55
#2008-10-27| 701.53
#2008-10-28| 734.50
#2008-10-29| 777.52
#2008-10-30| 842.10
#2008-10-31| 819.38
#2008-11-03| 816.58
#2008-11-04| 845.17
#2008-11-05| 888.32
#2008-11-06| 838.92
#2008-11-07| 813.01
#2008-11-10| 851.94
#2008-11-11| 842.06
#2008-11-12| 842.48
#2008-11-13| 835.04
#2008-11-14| 826.61
#2008-11-17| 834.57
#2008-11-18| 819.44
#2008-11-19| 820.35
#2008-11-20| 793.86
#2008-11-21| 826.26
#2008-11-24| 813.53
#2008-11-25| 844.44
#2008-11-26| 839.63
#2008-11-27| .
#2008-11-28| 848.45
#2008-12-01| 839.46
#2008-12-02| 803.98
#2008-12-03| 825.41
#2008-12-04| 838.86
#2008-12-05| 844.42
#2008-12-08| 870.32
#2008-12-09| 891.00
#2008-12-10| 893.56
#2008-12-11| 910.75
#2008-12-12| 886.16
#2008-12-15| 936.89
#2008-12-16| 918.93
#2008-12-17| 936.02
#2008-12-18| 936.27
#2008-12-19| 923.10
#2008-12-22| 921.54
#2008-12-23| 917.30
#2008-12-24| 901.83
#2008-12-25| .
#2008-12-26| 924.42
#2008-12-29| 939.63
#2008-12-30| 949.20
#2008-12-31| 947.66
#2009-01-01| .
#2009-01-02| 944.09
#2009-01-05| 923.79
#2009-01-06| 911.77
#2009-01-07| 920.78
#2009-01-08| 901.31
#2009-01-09| 898.07
#2009-01-12| 906.91
#2009-01-13| 859.97
#2009-01-14| 880.00
#2009-01-15| 854.32
#2009-01-16| 870.35
#2009-01-19| .
#2009-01-20| 856.73
#2009-01-21| 859.04
#2009-01-22| 864.08
#2009-01-23| 831.85
#2009-01-26| 807.54
#2009-01-27| 847.50
#2009-01-28| 843.67
#2009-01-29| 849.77
#2009-01-30| 839.16
#2009-02-02| 819.88
#2009-02-03| 814.14
#2009-02-04| 838.79
#2009-02-05| 829.30
#2009-02-06| 822.24
#2009-02-09| 777.66
#2009-02-10| 791.05
#2009-02-11| 798.27
#2009-02-12| 773.00
#2009-02-13| 775.47
#2009-02-16| .
#2009-02-17| 769.96
#2009-02-18| 776.18
#2009-02-19| 762.63
#2009-02-20| 742.50
#2009-02-23| 725.43
#2009-02-24| 698.91
#2009-02-25| 699.27
#2009-02-26| 689.39
#2009-02-27| 695.18
#2009-03-02| 687.16
#2009-03-03| 679.65
#2009-03-04| 690.11
#2009-03-05| 711.84
#2009-03-06| 696.88
#2009-03-09| 681.28
#2009-03-10| 684.34
#2009-03-11| 693.37
#2009-03-12| 680.33
#2009-03-13| 701.25
#2009-03-16| 717.07
#2009-03-17| 726.60
#2009-03-18| 737.19
#2009-03-19| 774.40
#2009-03-20| 756.95
#2009-03-23| 776.48
#2009-03-24| 796.19
#2009-03-25| 796.12
#2009-03-26| 799.96
#2009-03-27| 802.51
#2009-03-30| 779.72
#2009-03-31| 753.89
#2009-04-01| 773.77
#2009-04-02| 800.30
#2009-04-03| 797.65
#2009-04-06| 790.58
#2009-04-07| 797.53
#2009-04-08| 782.04
#2009-04-09| 808.60
#2009-04-10| .
#2009-04-13| 816.53
#2009-04-14| 815.96
#2009-04-15| 804.27
#2009-04-16| 805.60
#2009-04-17| 822.05
#2009-04-20| 825.41
#2009-04-21| 810.24
#2009-04-22| 806.55
#2009-04-23| 826.67
#2009-04-24| 826.17
#2009-04-27| 826.93
#2009-04-28| 809.09
#2009-04-29| 806.92
#2009-04-30| 827.78
#2009-05-01| 820.89
#2009-05-04| 820.60
#2009-05-05| 824.67
#2009-05-06| 826.08
#2009-05-07| 851.30
#2009-05-08| 853.19
#2009-05-11| 858.09
#2009-05-12| 869.84
#2009-05-13| 877.69
#2009-05-14| 865.93
#2009-05-15| 897.48
#2009-05-18| 870.50
#2009-05-19| 884.94
#2009-05-20| 890.91
#2009-05-21| 896.85
#2009-05-22| 893.37
#2009-05-25| .
#2009-05-26| 910.19
#2009-05-27| 916.65
#2009-05-28| 900.40
#2009-05-29| 910.14
#2009-06-01| 914.27
#2009-06-02| 923.42
#2009-06-03| 934.14
#2009-06-04| 925.21
#2009-06-05| 911.35
#2009-06-08| 911.74
#2009-06-09| 908.60
#2009-06-10| 917.88
#2009-06-11| 927.59
#2009-06-12| 936.35
#2009-06-15| 949.80
#2009-06-16| 926.52
#2009-06-17| 945.65
#2009-06-18| 928.71
#2009-06-19| 919.71
#2009-06-22| 938.07
#2009-06-23| 921.68
#2009-06-24| 919.51
#2009-06-25| 936.61
#2009-06-26| 952.43
#2009-06-29| 943.72
#2009-06-30| 948.06
#2009-07-01| 946.80
#2009-07-02| 947.09
#2009-07-03| .
#2009-07-06| 932.70
#2009-07-07| 925.07
#2009-07-08| 910.49
#2009-07-09| 907.17
#2009-07-10| 914.98
#2009-07-13| 872.43
#2009-07-14| 890.55
#2009-07-15| 873.96
#2009-07-16| 878.06
#2009-07-17| 889.82
#2009-07-20| 886.63
#2009-07-21| 918.98
#2009-07-22| 923.42
#2009-07-23| 905.54
#2009-07-24| 910.54
#2009-07-27| 913.24
#2009-07-28| 919.19
#2009-07-29| 910.31
#2009-07-30| 902.71
#2009-07-31| 931.76
#2009-08-03| 929.15
#2009-08-04| 931.93
#2009-08-05| 931.09
#2009-08-06| 935.32
#2009-08-07| 916.82
#2009-08-10| 927.19
#2009-08-11| 969.36
#2009-08-12| 952.51
#2009-08-13| 967.53
#2009-08-14| 978.11
#2009-08-17| 955.77
#2009-08-18| 949.70
#2009-08-19| 950.17
#2009-08-20| 964.19
#2009-08-21| 949.90
#2009-08-24| 964.99
#2009-08-25| 962.99
#2009-08-26| 976.12
#2009-08-27| 977.56
#2009-08-28| 973.74
#2009-08-31| 973.37
#2009-09-01| 973.59
#2009-09-02| 960.40
#2009-09-03| 949.49
#2009-09-04| 928.13
#2009-09-07| .
#2009-09-08| 943.23
#2009-09-09| 942.98
#2009-09-10| 956.13
#2009-09-11| 959.44
#2009-09-14| 939.85
#2009-09-15| 926.16
#2009-09-16| 933.92
#2009-09-17| 940.86
#2009-09-18| 929.68
#2009-09-21| 921.83
#2009-09-22| 932.31
#2009-09-23| 929.62
#2009-09-24| 937.39
#2009-09-25| 927.96
#2009-09-28| 911.49
#2009-09-29| 911.51
#2009-09-30| 918.28
#2009-10-01| 904.04
#2009-10-02| 886.67
#2009-10-05| 876.81
#2009-10-06| 878.58
#2009-10-07| 892.32
#2009-10-08| 901.09
#2009-10-09| 895.87
#2009-10-12| 892.22
#2009-10-13| 896.16
#2009-10-14| 899.12
#2009-10-15| 894.45
#2009-10-16| 883.54
#2009-10-19| 884.08
#2009-10-20| 895.17
#2009-10-21| 890.53
#2009-10-22| 887.66
#2009-10-23| 881.84
#2009-10-26| 890.08
#2009-10-27| 874.72
#2009-10-28| 872.31
#2009-10-29| 859.00
#2009-10-30| 876.54
#2009-11-02| 868.53
#2009-11-03| 869.15
#2009-11-04| 868.15
#2009-11-05| 865.77
#2009-11-06| 877.81
#2009-11-09| 877.25
#2009-11-10| 881.53
#2009-11-11| 882.12
#2009-11-12| 868.21
#2009-11-13| 870.51
#2009-11-16| 867.25
#2009-11-17| 855.03
#2009-11-18| 844.73
#2009-11-19| 839.33
#2009-11-20| 845.55
#2009-11-23| 847.69
#2009-11-24| 842.75
#2009-11-25| 847.34
#2009-11-26| .
#2009-11-27| 822.32
#2009-11-30| 855.17
#2009-12-01| 871.27
#2009-12-02| 864.20
#2009-12-03| 884.26
#2009-12-04| 864.39
#2009-12-07| 875.83
#2009-12-08| 884.83
#2009-12-09| 874.90
#2009-12-10| 867.75
#2009-12-11| 877.03
#2009-12-14| 887.33
#2009-12-15| 872.19
#2009-12-16| 882.43
#2009-12-17| 875.83
#2009-12-18| 870.62
#2009-12-21| 868.35
#2009-12-22| 871.91
#2009-12-23| 876.05
#2009-12-24| 880.55
#2009-12-25| .
#2009-12-28| 886.77
#2009-12-29| 887.81
#2009-12-30| 871.69
#2009-12-31| 868.63
#2010-01-01| .
#2010-01-04| 882.07
#2010-01-05| 895.67
#2010-01-06| 904.29
#2010-01-07| 896.25
#2010-01-08| 913.70
#2010-01-11| 923.72
#2010-01-12| 941.43
#2010-01-13| 931.57
#2010-01-14| 937.37
#2010-01-15| 940.52
#2010-01-18| .
#2010-01-19| 926.89
#2010-01-20| 930.68
#2010-01-21| 935.22
#2010-01-22| 927.00
#2010-01-25| 921.67
#2010-01-26| 908.65
#2010-01-27| 901.57
#2010-01-28| 909.03
#2010-01-29| 887.35
#2010-02-01| 884.97
#2010-02-02| 899.54
#2010-02-03| 910.76
#2010-02-04| 915.58
#2010-02-05| 908.33
#2010-02-08| 905.46
#2010-02-09| 904.50
#2010-02-10| 909.00
#2010-02-11| 910.58
#2010-02-12| 920.17
#2010-02-15| .
#2010-02-16| 912.63
#2010-02-17| 927.90
#2010-02-18| 925.86
#2010-02-19| 898.73
#2010-02-22| 925.70
#2010-02-23| 932.60
#2010-02-24| 930.30
#2010-02-25| 928.89
#2010-02-26| 931.72
#2010-03-01| 926.91
#2010-03-02| 932.52
#2010-03-03| 944.36
#2010-03-04| 932.53
#2010-03-05| 932.40
#2010-03-08| 949.49
#2010-03-09| 952.75
#2010-03-10| 946.38
#2010-03-11| 958.58
#2010-03-12| 971.16
#2010-03-15| 972.45
#2010-03-16| 977.98
#2010-03-17| 991.04
#2010-03-18| 980.36
#2010-03-19| 986.48
#2010-03-22| 989.66
#2010-03-23| 985.60
#2010-03-24| 973.05
#2010-03-25| 958.84
#2010-03-26| 978.43
#2010-03-29| 977.38
#2010-03-30| 987.38
#2010-03-31| 984.36
#2010-04-01| 989.83
#2010-04-02| .
#2010-04-05| 998.93
#2010-04-06| 997.57
#2010-04-07|1004.50
#2010-04-08|1000.17
#2010-04-09| 999.61
#2010-04-12|1012.03
#2010-04-13|1003.75
#2010-04-14|1011.08
#2010-04-15|1017.82
#2010-04-16|1012.51
#2010-04-19| 997.79
#2010-04-20| 990.41
#2010-04-21|1006.80
#2010-04-22|1006.84
#2010-04-23| 998.60
#2010-04-26|1016.63
#2010-04-27|1020.98
#2010-04-28| 997.21
#2010-04-29| 995.81
#2010-04-30|1014.99
#2010-05-03|1009.12
#2010-05-04|1007.71
#2010-05-05|1006.66
#2010-05-06| 989.68
#2010-05-07| 981.55
#2010-05-10| 971.43
#2010-05-11| 967.73
#2010-05-12| 972.61
#2010-05-13| 994.88
#2010-05-14| 987.71
#2010-05-17| 954.93
#2010-05-18| 939.68
#2010-05-19| 944.66
#2010-05-20| 951.55
#2010-05-21| 929.21
#2010-05-24| 923.43
#2010-05-25| 908.43
#2010-05-26| 901.08
#2010-05-27| 909.81
#2010-05-28| 916.66
#2010-05-31| .
#2010-06-01| 920.41
#2010-06-02| 903.87
#2010-06-03| 923.01
#2010-06-04| 924.67
#2010-06-07| 897.28
#2010-06-08| 896.50
#2010-06-09| 888.45
#2010-06-10| 898.70
#2010-06-11| 904.28
#2010-06-14| 919.79
#2010-06-15| 921.57
#2010-06-16| 933.50
#2010-06-17| 928.13
#2010-06-18| 930.75
#2010-06-21| 945.32
#2010-06-22| 948.68
#2010-06-23| 941.23
#2010-06-24| 948.02
#2010-06-25| 932.64
#2010-06-28| 926.06
#2010-06-29| 924.45
#2010-06-30| 913.90
#2010-07-01| 914.58
#2010-07-02| 910.33
#2010-07-05| .
#2010-07-06| 926.07
#2010-07-07| 919.95
#2010-07-08| 928.82
#2010-07-09| 929.40
#2010-07-12| 925.59
#2010-07-13| 928.31
#2010-07-14| 939.40
#2010-07-15| 939.58
#2010-07-16| 934.86
#2010-07-19| 930.57
#2010-07-20| 923.03
#2010-07-21| 912.59
#2010-07-22| 905.68
#2010-07-23| 922.54
#2010-07-26| 930.61
#2010-07-27| 926.40
#2010-07-28| 947.30
#2010-07-29| 947.67
#2010-07-30| 936.75
#2010-08-02| 935.02
#2010-08-03| 960.82
#2010-08-04| 940.68
#2010-08-05| 959.97
#2010-08-06| 979.22
#2010-08-09| 971.10
#2010-08-10| 965.06
#2010-08-11| 942.36
#2010-08-12| 925.15
#2010-08-13| 919.44
#2010-08-16| 927.41
#2010-08-17| 922.70
#2010-08-18| 931.13
#2010-08-19| 938.71
#2010-08-20| 913.19
#2010-08-23| 914.02
#2010-08-24| 920.24
#2010-08-25| 904.40
#2010-08-26| 903.38
#2010-08-27| 908.29
#2010-08-30| 925.78
#2010-08-31| 900.12
#2010-09-01| 908.85
#2010-09-02| 923.66
#2010-09-03| 931.20
#2010-09-06| .
#2010-09-07| 953.15
#2010-09-08| 931.93
#2010-09-09| 940.91
#2010-09-10| 938.64
#2010-09-13| 944.32
#2010-09-14| 942.70
#2010-09-15| 934.02
#2010-09-16| 927.52
#2010-09-17| 937.05
#2010-09-20| 938.96
#2010-09-21| 936.63
#2010-09-22| 944.93
#2010-09-23| 946.86
#2010-09-24| 937.12
#2010-09-27| 944.25
#2010-09-28| 940.47
#2010-09-29| 948.82
#2010-09-30| 936.86
#2010-10-01| 934.21
#2010-10-04| 921.49
#2010-10-05| 932.35
#2010-10-06| 957.87
#2010-10-07| 969.43
#2010-10-08| 965.21
#2010-10-11| 962.61
#2010-10-12| 947.77
#2010-10-13| 940.95
#2010-10-14| 963.38
#2010-10-15| 951.04
#2010-10-18| 956.00
#2010-10-19| 950.49
#2010-10-20| 954.77
#2010-10-21| 948.90
#2010-10-22| 951.79
#2010-10-25| 959.38
#2010-10-26| 948.04
#2010-10-27| 939.06
#2010-10-28| 932.86
#2010-10-29| 928.57
#2010-11-01| 925.85
#2010-11-02| 928.69
#2010-11-03| 924.10
#2010-11-04| 952.23
#2010-11-05| 959.73
#2010-11-08| 973.46
#2010-11-09| 978.31
#2010-11-10| 962.46
#2010-11-11| 966.28
#2010-11-12| 958.21
#2010-11-15| 954.39
#2010-11-16| 948.99
#2010-11-17| 951.15
#2010-11-18| 969.70
#2010-11-19| 968.11
#2010-11-22| 975.13
#2010-11-23| 976.49
#2010-11-24| 970.20
#2010-11-25| .
#2010-11-26| 970.98
#2010-11-29| 977.18
#2010-11-30| 969.69
#2010-12-01| 965.34
#2010-12-02| 983.40
#2010-12-03| 998.60
#2010-12-06|1004.93
#2010-12-07|1004.50
#2010-12-08|1003.14
#2010-12-09|1005.33
#2010-12-10|1000.27
#2010-12-13|1011.23
#2010-12-14|1020.56
#2010-12-15|1019.19
#2010-12-16|1018.52
#2010-12-17|1018.81
#2010-12-20|1018.15
#2010-12-21|1027.38
#2010-12-22|1029.03
#2010-12-23|1032.67
#2010-12-24| .
#2010-12-27|1027.63
#2010-12-28|1032.06
#2010-12-29|1042.66
#2010-12-30|1035.63
#2010-12-31|1042.85
#2011-01-03|1038.43
#2011-01-04|1050.23
#2011-01-05|1035.80
#2011-01-06|1051.64
#2011-01-07|1053.23
#2011-01-10|1054.98
#2011-01-11|1048.77
#2011-01-12|1050.76
#2011-01-13|1066.55
#2011-01-14|1059.28
#2011-01-17| .
#2011-01-18|1062.15
#2011-01-19|1074.89
#2011-01-20|1061.31
#2011-01-21|1053.38
#2011-01-24|1061.55
#2011-01-25|1073.95
#2011-01-26|1076.89
#2011-01-27|1076.55
#2011-01-28|1073.37
#2011-01-31|1063.12
#2011-02-01|1093.46
#2011-02-02|1111.01
#2011-02-03|1106.48
#2011-02-04|1105.49
#2011-02-07|1106.23
#2011-02-08|1111.96
#2011-02-09|1097.25
#2011-02-10|1092.05
#2011-02-11|1088.13
#2011-02-14|1103.40
#2011-02-15|1098.86
#2011-02-16|1105.88
#2011-02-17|1117.22
#2011-02-18|1115.08
#2011-02-21| .
#2011-02-22|1109.12
#2011-02-23|1101.88
#2011-02-24|1090.87
#2011-02-25|1107.64
#2011-02-28|1121.81
#2011-03-01|1136.25
#2011-03-02|1115.30
#2011-03-03|1112.68
#2011-03-04|1126.20
#2011-03-07|1116.18
#2011-03-08|1102.05
#2011-03-09|1103.85
#2011-03-10|1083.27
#2011-03-11|1090.57
#2011-03-14|1113.21
#2011-03-15|1015.57
#2011-03-16|1073.09
#2011-03-17|1090.81
#2011-03-18|1086.05
#2011-03-21|1088.13
#2011-03-22|1153.20
#2011-03-23|1150.11
#2011-03-24|1163.03
#2011-03-25|1150.85
#2011-03-28|1133.01
#2011-03-29|1107.80
#2011-03-30|1111.71
#2011-03-31|1119.08
#2011-04-01|1102.87
#2011-04-04|1112.98
#2011-04-05|1092.00
#2011-04-06|1069.06
#2011-04-07|1063.91
#2011-04-08|1070.98
#2011-04-11|1080.98
#2011-04-12|1082.56
#2011-04-13|1080.53
#2011-04-14|1100.91
#2011-04-15|1090.29
#2011-04-18|1093.39
#2011-04-19|1079.22
#2011-04-20|1076.18
#2011-04-21|1086.78
#2011-04-22| .
#2011-04-25|1081.68
#2011-04-26|1076.37
#2011-04-27|1063.20
#2011-04-28|1093.94
#2011-04-29|1096.53
#2011-05-02|1116.61
#2011-05-03|1119.17
#2011-05-04|1120.83
#2011-05-05|1128.32
#2011-05-06|1118.99
#2011-05-09|1118.62
#2011-05-10|1127.04
#2011-05-11|1117.54
#2011-05-12|1108.76
#2011-05-13|1097.35
#2011-05-16|1087.12
#2011-05-17|1077.22
#2011-05-18|1091.24
#2011-05-19|1074.79
#2011-05-20|1072.63
#2011-05-23|1055.37
#2011-05-24|1048.98
#2011-05-25|1041.63
#2011-05-26|1058.13
#2011-05-27|1063.26
#2011-05-30| .
#2011-05-31|1071.43
#2011-06-01|1084.26
#2011-06-02|1068.60
#2011-06-03|1067.08
#2011-06-06|1058.46
#2011-06-07|1066.75
#2011-06-08|1072.44
#2011-06-09|1067.79
#2011-06-10|1072.70
#2011-06-13|1068.78
#2011-06-14|1076.64
#2011-06-15|1077.09
#2011-06-16|1061.48
#2011-06-17|1049.50
#2011-06-20|1052.14
#2011-06-21|1061.97
#2011-06-22|1078.43
#2011-06-23|1067.92
#2011-06-24|1079.27
#2011-06-27|1065.51
#2011-06-28|1072.27
#2011-06-29|1082.85
#2011-06-30|1094.81
#2011-07-01|1095.83
#2011-07-04| .
#2011-07-05|1099.75
#2011-07-06|1108.97
#2011-07-07|1107.26
#2011-07-08|1116.51
#2011-07-11|1116.20
#2011-07-12|1110.69
#2011-07-13|1121.83
#2011-07-14|1113.44
#2011-07-15|1119.24
#2011-07-18|1120.14
#2011-07-19|1121.57
#2011-07-20|1125.38
#2011-07-21|1126.54
#2011-07-22|1142.38
#2011-07-25|1134.87
#2011-07-26|1145.17
#2011-07-27|1135.29
#2011-07-28|1127.46
#2011-07-29|1129.12
#2011-08-01|1148.54
#2011-08-02|1130.39
#2011-08-03|1109.38
#2011-08-04|1083.08
#2011-08-05|1060.20
#2011-08-08|1038.41
#2011-08-09|1030.62
#2011-08-10|1054.52
#2011-08-11|1065.60
#2011-08-12|1066.27
#2011-08-15|1079.04
#2011-08-16|1080.56
#2011-08-17|1091.58
#2011-08-18|1078.50
#2011-08-19|1063.42
#2011-08-22|1043.59
#2011-08-23|1061.83
#2011-08-24|1055.80
#2011-08-25|1063.56
#2011-08-26|1070.82
#2011-08-29|1080.86
#2011-08-30|1097.45
#2011-08-31|1095.53
#2011-09-01|1094.40
#2011-09-02|1089.30
#2011-09-05| .
#2011-09-06|1065.04
#2011-09-07|1072.33
#2011-09-08|1079.22
#2011-09-09|1073.90
#2011-09-12|1063.41
#2011-09-13|1071.90
#2011-09-14|1062.60
#2011-09-15|1080.40
#2011-09-16|1096.67
#2011-09-19|1099.48
#2011-09-20|1089.50
#2011-09-21|1092.85
#2011-09-22|1076.93
#2011-09-23|1076.00
#2011-09-26|1046.28
#2011-09-27|1073.36
#2011-09-28|1098.52
#2011-09-29|1110.67
#2011-09-30|1108.81
#2011-10-03|1119.01
#2011-10-04|1096.15
#2011-10-05|1080.04
#2011-10-06|1087.36
#2011-10-07|1087.32
#2011-10-10|1088.58
#2011-10-11|1104.99
#2011-10-12|1084.62
#2011-10-13|1086.32
#2011-10-14|1066.10
#2011-10-17|1088.71
#2011-10-18|1069.83
#2011-10-19|1058.95
#2011-10-20|1057.01
#2011-10-21|1065.25
#2011-10-24|1083.28
#2011-10-25|1073.07
#2011-10-26|1067.90
#2011-10-27|1079.93
#2011-10-28|1078.66
#2011-10-31|1046.90
#2011-11-01|1038.25
#2011-11-02|1027.11
#2011-11-03|1027.92
#2011-11-04|1034.75
#2011-11-07|1035.34
#2011-11-08|1013.43
#2011-11-09|1027.93
#2011-11-10|1008.83
#2011-11-11|1013.29
#2011-11-14|1021.18
#2011-11-15|1018.15
#2011-11-16| 999.48
#2011-11-17|1008.15
#2011-11-18| 997.86
#2011-11-21| 993.46
#2011-11-22| 993.34
#2011-11-23| 986.13
#2011-11-24| .
#2011-11-25| 970.83
#2011-11-28| 973.87
#2011-11-29| 988.56
#2011-11-30| 988.75
#2011-12-01| 998.16
#2011-12-02|1009.72
#2011-12-05|1019.20
#2011-12-06|1004.75
#2011-12-07|1018.36
#2011-12-08|1013.06
#2011-12-09|1006.53
#2011-12-12|1008.00
#2011-12-13|1002.36
#2011-12-14| 991.55
#2011-12-15| 980.77
#2011-12-16| 986.55
#2011-12-19| 969.56
#2011-12-20| 979.69
#2011-12-21| 983.91
#2011-12-22| 977.12
#2011-12-23| 977.77
#2011-12-26| .
#2011-12-27| 987.35
#2011-12-28| 982.46
#2011-12-29| 985.08
#2011-12-30|1005.53
#2012-01-02| .
#2012-01-03|1008.77
#2012-01-04|1023.41
#2012-01-05|1018.69
#2012-01-06|1016.19
#2012-01-09|1019.29
#2012-01-10|1033.18
#2012-01-11|1037.08
#2012-01-12|1029.91
#2012-01-13|1034.23
#2012-01-16| .
#2012-01-17|1071.80
#2012-01-18|1070.91
#2012-01-19|1071.91
#2012-01-20|1080.97
#2012-01-23|1095.06
#2012-01-24|1085.40
#2012-01-25|1083.55
#2012-01-26|1090.57
#2012-01-27|1091.77
#2012-01-30|1089.88
#2012-01-31|1095.87
#2012-02-01|1096.24
#2012-02-02|1092.13
#2012-02-03|1078.44
#2012-02-06|1090.06
#2012-02-07|1094.52
#2012-02-08|1093.29
#2012-02-09|1084.50
#2012-02-10|1080.64
#2012-02-13|1086.16
#2012-02-14|1074.50
#2012-02-15|1079.69
#2012-02-16|1074.37
#2012-02-17|1068.74
#2012-02-20| .
#2012-02-21|1059.03
#2012-02-22|1069.13
#2012-02-23|1078.23
#2012-02-24|1075.82
#2012-02-27|1078.92
#2012-02-28|1078.56
#2012-02-29|1068.35
#2012-03-01|1052.26
#2012-03-02|1055.05
#2012-03-05|1052.47
#2012-03-06|1069.99
#2012-03-07|1064.90
#2012-03-08|1070.19
#2012-03-09|1067.17
#2012-03-12|1065.15
#2012-03-13|1056.16
#2012-03-14|1052.02
#2012-03-15|1054.25
#2012-03-16|1057.93
#2012-03-19|1063.91
#2012-03-20|1059.61
#2012-03-21|1054.48
#2012-03-22|1066.37
#2012-03-23|1059.21
#2012-03-26|1050.99
#2012-03-27|1062.38
#2012-03-28|1058.22
#2012-03-29|1065.93
#2012-03-30|1062.38
#2012-04-02|1056.39
#2012-04-03|1049.31
#2012-04-04|1031.34
#2012-04-05|1029.47
#2012-04-06| .
#2012-04-09|1026.75
#2012-04-10|1028.95
#2012-04-11|1013.79
#2012-04-12|1018.71
#2012-04-13|1026.04
#2012-04-16|1025.21
#2012-04-17|1021.65
#2012-04-18|1027.22
#2012-04-19|1013.12
#2012-04-20|1008.92
#2012-04-23|1011.02
#2012-04-24|1006.59
#2012-04-25|1014.20
#2012-04-26|1028.69
#2012-04-27|1013.80
#2012-04-30|1020.89
#2012-05-01|1008.12
#2012-05-02|1013.13
#2012-05-03|1009.58
#2012-05-04|1014.98
#2012-05-07| 992.58
#2012-05-08| 994.08
#2012-05-09| 971.21
#2012-05-10| 970.37
#2012-05-11| 948.61
#2012-05-14| 941.79
#2012-05-15| 933.73
#2012-05-16| 918.24
#2012-05-17| 938.78
#2012-05-18| 918.39
#2012-05-21| 923.70
#2012-05-22| 932.57
#2012-05-23| 919.14
#2012-05-24| 925.11
#2012-05-25| 917.96
#2012-05-28| .
#2012-05-29| 918.47
#2012-05-30| 919.13
#2012-05-31| 924.36
#2012-06-01| 910.80
#2012-06-04| 889.24
#2012-06-05| 908.54
#2012-06-06| 916.84
#2012-06-07| 928.66
#2012-06-08| 910.55
#2012-06-11| 927.49
#2012-06-12| 934.78
#2012-06-13| 936.19
#2012-06-14| 931.89
#2012-06-15| 937.96
#2012-06-18| 950.15
#2012-06-19| 947.06
#2012-06-20| 957.81
#2012-06-21| 947.49
#2012-06-22| 945.78
#2012-06-25| 961.50
#2012-06-26| 956.37
#2012-06-27| 975.96
#2012-06-28| 990.99
#2012-06-29|1000.47
#2012-07-02|1005.69
#2012-07-03|1006.81
#2012-07-04| .
#2012-07-05| 994.79
#2012-07-06| 999.05
#2012-07-09|1000.40
#2012-07-10|1002.20
#2012-07-11| 995.30
#2012-07-12| 985.31
#2012-07-13| 996.51
#2012-07-16|1002.30
#2012-07-17|1000.56
#2012-07-18| 992.83
#2012-07-19| 997.38
#2012-07-20| 981.54
#2012-07-23| 967.19
#2012-07-24| 963.88
#2012-07-25| 949.93
#2012-07-26| 958.70
#2012-07-27| 968.24
#2012-07-30| 979.49
#2012-07-31| 988.45
#2012-08-01| 981.05
#2012-08-02| 983.34
#2012-08-03| 964.25
#2012-08-06| 985.47
#2012-08-07| 986.14
#2012-08-08| 999.54
#2012-08-09|1002.76
#2012-08-10|1003.21
#2012-08-13| 999.07
#2012-08-14| 989.59
#2012-08-15| 981.73
#2012-08-16| 987.13
#2012-08-17| 990.76
#2012-08-20| 993.84
#2012-08-21| 998.34
#2012-08-22| 995.05
#2012-08-23|1009.26
#2012-08-24| 999.12
#2012-08-27| 997.21
#2012-08-28| 988.47
#2012-08-29| 989.93
#2012-08-30| 982.45
#2012-08-31| 974.60
#2012-09-03| .
#2012-09-04| 975.39
#2012-09-05| 965.49
#2012-09-06| 956.40
#2012-09-07| 980.41
#2012-09-10| 976.26
#2012-09-11| 971.45
#2012-09-12| 984.15
#2012-09-13| 996.74
#2012-09-14| 996.60
#2012-09-17| 990.92
#2012-09-18| 998.33
#2012-09-19|1007.02
#2012-09-20|1003.33
#2012-09-21|1011.53
#2012-09-24|1011.73
#2012-09-25|1019.07
#2012-09-26|1011.69
#2012-09-27|1022.22
#2012-09-28|1018.00
#2012-10-01|1005.41
#2012-10-02|1005.04
#2012-10-03| 997.61
#2012-10-04|1007.33
#2012-10-05|1009.93
#2012-10-08|1015.73
#2012-10-09|1010.59
#2012-10-10| 990.91
#2012-10-11| 979.56
#2012-10-12| 991.25
#2012-10-15| 981.96
#2012-10-16| 993.24
#2012-10-17|1007.35
#2012-10-18|1003.73
#2012-10-19| 998.04
#2012-10-22| 997.24
#2012-10-23| 991.44
#2012-10-24| 989.97
#2012-10-25| 996.66
#2012-10-26| 992.50
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 992.46
#2012-11-01| 987.67
#2012-11-02| 989.75
#2012-11-05| 985.09
#2012-11-06| 983.99
#2012-11-07| 982.68
#2012-11-08| 965.99
#2012-11-09| 965.22
#2012-11-12| 954.19
#2012-11-13| 953.45
#2012-11-14| 957.57
#2012-11-15| 975.97
#2012-11-16| 982.34
#2012-11-19| 985.63
#2012-11-20| 981.14
#2012-11-21| 979.43
#2012-11-22| .
#2012-11-23| 990.27
#2012-11-26| 992.02
#2012-11-27| 995.73
#2012-11-28| 997.43
#2012-11-29|1001.48
#2012-11-30|1000.00
#2012-12-03|1024.20
#2012-12-04|1029.52
#2012-12-05|1022.98
#2012-12-06|1036.60
#2012-12-07|1041.50
#2012-12-10|1041.14
#2012-12-11|1032.74
#2012-12-12|1031.40
#2012-12-13|1028.56
#2012-12-14|1043.05
#2012-12-17|1044.00
#2012-12-18|1065.92
#2012-12-19|1099.73
#2012-12-20|1095.33
#2012-12-21|1094.81
#2012-12-24|1085.76
#2012-12-25|1099.04
#2012-12-26|1099.45
#2012-12-27|1096.58
#2012-12-28|1094.31
#2012-12-31|1089.75
#2013-01-01|1089.75
#2013-01-02|1083.21
#2013-01-03|1087.38
#2013-01-04|1093.98
#2013-01-07|1099.18
#2013-01-08|1098.40
#2013-01-09|1110.53
#2013-01-10|1115.90
#2013-01-11|1101.96
#2013-01-14|1099.42
#2013-01-15|1112.78
#2013-01-16|1095.86
#2013-01-17|1076.75
#2013-01-18|1080.73
#2013-01-21|1082.16
#2013-01-22|1093.30
#2013-01-23|1070.14
#2013-01-24|1068.41
#2013-01-25|1069.55
#2013-01-28|1063.44
#2013-01-29|1062.82
#2013-01-30|1082.59
#2013-01-31|1081.48
#2013-02-01|1063.69
#2013-02-04|1056.00
#2013-02-05|1037.51
#2013-02-06|1056.76
#2013-02-07|1070.39
#2013-02-08|1054.40
#2013-02-11|1047.05
#2013-02-12|1049.99
#2013-02-13|1037.38
#2013-02-14|1041.12
#2013-02-15|1015.33
#2013-02-18|1031.15
#2013-02-19|1047.45
#2013-02-20|1047.43
#2013-02-21|1050.79
#2013-02-22|1041.79
#2013-02-25|1046.67
#2013-02-26|1052.95
#2013-02-27|1056.64
#2013-02-28|1065.99
#2013-03-01|1060.00
#2013-03-04|1061.60
#2013-03-05|1059.23
#2013-03-06|1061.24
#2013-03-07|1041.32
#2013-03-08|1027.44
#2013-03-11| .
#2013-03-12|1032.87
#2013-03-13|1031.47
#2013-03-14|1034.14
#2013-03-15|1051.07
#2013-03-18|1036.84
#2013-03-19|1043.89
#2013-03-20|1037.95
#2013-03-21|1055.90
#2013-03-22|1044.74
#2013-03-25|1051.19
#2013-03-26|1050.48
#2013-03-27|1054.61
#2013-03-28|1047.01
#2013-03-29| .
#2013-04-01|1022.11
#2013-04-02|1007.64
#2013-04-03|1022.40
#2013-04-04|1007.26
#2013-04-05|1002.97
#2013-04-08|1017.71
#2013-04-09|1041.03
#2013-04-10|1056.42
#2013-04-11|1063.51
#2013-04-12|1071.99
#2013-04-15|1068.10
#2013-04-16|1066.03
#2013-04-17|1075.54
#2013-04-18|1065.86
#2013-04-19|1066.81
#2013-04-22|1114.43
#2013-04-23|1132.07
#2013-04-24|1136.44
#2013-04-25|1141.43
#2013-04-26|1154.58
#2013-04-29|1149.27
#2013-04-30|1174.09
#2013-05-01|1176.68
#2013-05-02|1161.46
#2013-05-03|1150.64
#2013-05-06|1147.29
#2013-05-07|1183.81
#2013-05-08|1206.50
#2013-05-09|1204.16
#2013-05-10|1184.30
#2013-05-13|1185.54
#2013-05-14|1199.49
#2013-05-15|1182.38
#2013-05-16|1178.17
#2013-05-17|1201.77
#2013-05-20|1213.14
#2013-05-21|1203.57
#2013-05-22|1200.23
#2013-05-23|1147.80
#2013-05-24|1162.38
#2013-05-27|1124.25
#2013-05-28|1113.15
#2013-05-29|1145.12
#2013-05-30|1103.70
#2013-05-31|1120.81
#2013-06-03|1103.74
#2013-06-04|1117.72
#2013-06-05|1122.42
#2013-06-06|1075.35
#2013-06-07|1074.74
#2013-06-10|1110.24
#2013-06-11|1134.03
#2013-06-12|1142.36
#2013-06-13|1104.51
#2013-06-14|1118.71
#2013-06-17|1159.39
#2013-06-18|1149.79
#2013-06-19|1170.09
#2013-06-20|1121.17
#2013-06-21|1130.22
#2013-06-24|1132.27
#2013-06-25|1122.36
#2013-06-26|1096.77
#2013-06-27|1113.71
#2013-06-28|1133.28
#2013-07-01|1142.99
#2013-07-02|1156.93
#2013-07-03|1163.85
#2013-07-04|1166.10
#2013-07-05|1173.19
#2013-07-08|1147.13
#2013-07-09|1168.19
#2013-07-10|1176.71
#2013-07-11|1208.48
#2013-07-12|1212.64
#2013-07-15|1206.84
#2013-07-16|1212.71
#2013-07-17|1205.89
#2013-07-18|1199.56
#2013-07-19|1190.85
#2013-07-22|1206.67
#2013-07-23|1207.75
#2013-07-24|1189.93
#2013-07-25|1176.95
#2013-07-26|1167.77
#2013-07-29|1146.28
#2013-07-30|1161.04
#2013-07-31|1150.42
#2013-08-01|1166.61
#2013-08-02|1202.32
#2013-08-05|1198.18
#2013-08-06|1212.78
#2013-08-07|1196.66
#2013-08-08|1188.68
#2013-08-09|1192.02
#2013-08-12|1185.19
#2013-08-13|1190.85
#2013-08-14|1199.30
#2013-08-15|1185.97
#2013-08-16|1178.83
#2013-08-19|1191.84
#2013-08-20|1180.20
#2013-08-21|1170.77
#2013-08-22|1168.74
#2013-08-23|1187.70
#2013-08-26|1191.27
#2013-08-27|1194.40
#2013-08-28|1167.50
#2013-08-29|1163.97
#2013-08-30|1154.26
#2013-09-02|1165.30
#2013-09-03|1174.12
#2013-09-04|1180.07
#2013-09-05|1175.05
#2013-09-06|1173.89
#2013-09-09|1225.22
#2013-09-10|1277.60
#2013-09-11|1266.85
#2013-09-12|1282.98
#2013-09-13|1279.27
#2013-09-16|1287.12
#2013-09-17|1277.77
#2013-09-18|1283.06
#2013-09-19|1297.61
#2013-09-20|1302.39
#2013-09-23|1313.92
#2013-09-24|1302.53
#2013-09-25|1281.97
#2013-09-26|1302.96
#2013-09-27|1304.10
#2013-09-30|1294.26
#2013-10-01|1289.36
#2013-10-02|1285.58
#2013-10-03|1281.13
#2013-10-04|1270.52
#2013-10-07|1243.44
#2013-10-08|1257.53
#2013-10-09|1278.66
#2013-10-10|1273.76
#2013-10-11|1294.63
#2013-10-14|1296.91
#2013-10-15|1299.25
#2013-10-16|1291.30
#2013-10-17|1314.09
#2013-10-18|1322.77
#2013-10-21|1322.90
#2013-10-22|1332.31
#2013-10-23|1339.66
#2013-10-24|1347.97
#2013-10-25|1331.70
#2013-10-28|1346.24
#2013-10-29|1338.94
#2013-10-30|1346.20
#2013-10-31|1343.29
#2013-11-01|1330.24
#2013-11-04|1332.95
#2013-11-05|1334.49
#2013-11-06|1336.37
#2013-11-07|1316.66
#2013-11-08|1311.41
#2013-11-11|1312.88
#2013-11-12|1313.88
#2013-11-13|1306.92
#2013-11-14|1311.78
#2013-11-15|1318.39
#2013-11-18|1325.02
#2013-11-19|1325.99
#2013-11-20|1325.66
#2013-11-21|1316.32
#2013-11-22|1309.39
#2013-11-25|1302.57
#2013-11-26|1304.45
#2013-11-27|1289.63
#2013-11-28|1293.97
#2013-11-29|1297.48
#2013-12-02|1294.12
#2013-12-03|1300.94
#2013-12-04|1278.92
#2013-12-05|1279.79
#2013-12-06|1274.35
#2013-12-09|1284.15
#2013-12-10|1286.21
#2013-12-11|1295.43
#2013-12-12|1283.76
#2013-12-13|1277.04
#2013-12-16|1259.91
#2013-12-17|1272.98
#2013-12-18|1278.79
#2013-12-19|1271.00
#2013-12-20|1277.64
#2013-12-23|1279.56
#2013-12-24|1271.67
#2013-12-25|1278.24
#2013-12-26|1300.95
#2013-12-27|1307.52
#2013-12-30|1323.10
#2013-12-31|1323.40
#2014-01-01|1323.40
#2014-01-02|1324.82
#2014-01-03|1330.33
#2014-01-06|1324.97
#2014-01-07|1316.38
#2014-01-08|1344.71
#2014-01-09|1335.42
#2014-01-10|1344.94
#2014-01-13|1354.33
#2014-01-14|1323.52
#2014-01-15|1337.19
#2014-01-16|1341.38
#2014-01-17|1341.36
#2014-01-20|1341.99
#2014-01-21|1338.83
#2014-01-22|1336.74
#2014-01-23|1330.13
#2014-01-24|1337.82
#2014-01-27|1308.73
#2014-01-28|1295.42
#2014-01-29|1334.40
#2014-01-30|1300.53
#2014-01-31|1307.09
#2014-02-03|1292.71
#2014-02-04|1217.94
#2014-02-05|1242.32
#2014-02-06|1247.02
#2014-02-07|1263.30
#2014-02-10|1272.72
#2014-02-11|1269.12
#2014-02-12|1277.98
#2014-02-13|1270.01
#2014-02-14|1253.47
#2014-02-17|1265.38
#2014-02-18|1285.39
#2014-02-19|1287.17
#2014-02-20|1263.90
#2014-02-21|1283.59
#2014-02-24|1286.14
#2014-02-25|1306.50
#2014-02-26|1298.90
#2014-02-27|1291.60
#2014-02-28|1288.83
#2014-03-03|1285.05
#2014-03-04|1274.33
#2014-03-05|1286.25
#2014-03-06|1286.98
#2014-03-07|1298.51
#2014-03-10|1303.41
#2014-03-11|1313.05
#2014-03-12|1290.99
#2014-03-13|1296.37
#2014-03-14|1270.56
#2014-03-17|1248.11
#2014-03-18|1276.96
#2014-03-19|1268.06
#2014-03-20|1231.26
#2014-03-21|1232.41
#2014-03-24|1255.90
#2014-03-25|1251.00
#2014-03-26|1261.35
#2014-03-27|1277.41
#2014-03-28|1276.82
#2014-03-31|1285.51
#2014-04-01|1294.42
#2014-04-02|1297.06
#2014-04-03|1299.38
#2014-04-04|1308.07
#2014-04-07|1301.85
#2014-04-08|1296.55
#2014-04-09|1274.66
#2014-04-10|1278.47
#2014-04-11|1265.11
#2014-04-14|1262.00
#2014-04-15|1268.17
#2014-04-16|1294.55
#2014-04-17|1295.02
#2014-04-18|1306.55
#2014-04-21|1300.95
#2014-04-22|1295.70
#2014-04-23|1308.16
#2014-04-24|1312.75
#2014-04-25|1321.97
#2014-04-28|1305.14
#2014-04-29|1305.95
#2014-04-30|1315.39
#2014-05-01|1318.89
#2014-05-02|1326.63
#2014-05-05|1327.82
#2014-05-06|1335.03
#2014-05-07|1301.74
#2014-05-08|1292.25
#2014-05-09|1283.25
#2014-05-12|1272.74
#2014-05-13|1286.56
#2014-05-14|1299.29
#2014-05-15|1306.65
#2014-05-16|1287.49
#2014-05-19|1282.48
#2014-05-20|1284.63
#2014-05-21|1283.63
#2014-05-22|1302.83
#2014-05-23|1306.40
#2014-05-26|1316.98
#2014-05-27|1319.70
#2014-05-28|1346.87
#2014-05-29|1356.86
#2014-05-30|1350.60
#2014-06-02|1361.53
#2014-06-03|1364.58
#2014-06-04|1368.33
#2014-06-05|1372.59
#2014-06-06|1376.05
#2014-06-09|1377.44
#2014-06-10|1372.81
#2014-06-11|1388.99
#2014-06-12|1386.58
#2014-06-13|1389.11
#2014-06-16|1383.11
#2014-06-17|1378.37
#2014-06-18|1386.09
#2014-06-19|1414.80
#2014-06-20|1421.35
#2014-06-23|1431.63
#2014-06-24|1434.79
#2014-06-25|1433.11
#2014-06-26|1444.24
#2014-06-27|1427.59
#2014-06-30|1441.97
#2014-07-01|1452.71
#2014-07-02|1443.41
#2014-07-03|1432.13
#2014-07-04|1431.73
#2014-07-07|1428.99
#2014-07-08|1435.56
#2014-07-09|1425.84
#2014-07-10|1416.37
#2014-07-11|1419.09
#2014-07-14|1422.99
#2014-07-15|1423.30
#2014-07-16|1425.84
#2014-07-17|1440.25
#2014-07-18|1438.20
#2014-07-21|1439.14
#2014-07-22|1461.58
#2014-07-23|1462.74
#2014-07-24|1455.67
#2014-07-25|1477.77
#2014-07-28|1488.46
#2014-07-29|1488.93
#2014-07-30|1466.06
#2014-07-31|1464.11
#2014-08-01|1458.68
#2014-08-04|1459.30
#2014-08-05|1430.04
#2014-08-06|1431.35
#2014-08-07|1448.34
#2014-08-08|1427.19
#2014-08-11|1454.97
#2014-08-12|1466.61
#2014-08-13|1469.74
#2014-08-14|1489.44
#2014-08-15|1489.65
#2014-08-18|1497.73
#2014-08-19|1496.07
#2014-08-20|1481.02
#2014-08-21|1480.03
#2014-08-22|1455.17
#2014-08-25|1472.19
#2014-08-26|1485.30
#2014-08-27|1499.43
#2014-08-28|1499.46
#2014-08-29|1490.67
#2014-09-01|1508.97
#2014-09-02|1499.88
#2014-09-03|1508.22
#2014-09-04|1486.47
#2014-09-05|1482.35
#2014-09-08|1487.32
#2014-09-09|1465.57
#2014-09-10|1454.58
#2014-09-11|1438.13
#2014-09-12|1423.67
#2014-09-15|1424.38
#2014-09-16|1420.18
#2014-09-17|1411.71
#2014-09-18|1392.87
#2014-09-19|1397.83
#2014-09-22|1392.81
#2014-09-23|1395.11
#2014-09-24|1412.51
#2014-09-25|1429.90
#2014-09-26|1415.91
#2014-09-29|1423.56
#2014-09-30|1403.91
#2014-10-01|1389.59
#2014-10-02|1362.20
#2014-10-03|1362.30
#2014-10-06|1381.74
#2014-10-07|1374.38
#2014-10-08|1364.54
#2014-10-09|1337.47
#2014-10-10|1320.57
#2014-10-13|1327.01
#2014-10-14|1301.98
#2014-10-15|1327.38
#2014-10-16|1293.94
#2014-10-17|1276.03
#2014-10-20|1326.03
#2014-10-21|1315.29
#2014-10-22|1353.86
#2014-10-23|1340.69
#2014-10-24|1347.48
#2014-10-27|1368.32
#2014-10-28|1353.33
#2014-10-29|1371.15
#2014-10-30|1364.02
#2014-10-31|1368.62
#2014-11-03|1344.97
#2014-11-04|1376.17
#2014-11-05|1348.93
#2014-11-06|1334.33
#2014-11-07|1331.10
#2014-11-10|1328.78
#2014-11-11|1330.98
#2014-11-12|1322.22
#2014-11-13|1308.02
#2014-11-14|1309.80
#2014-11-17|1274.88
#2014-11-18|1297.20
#2014-11-19|1297.75
#2014-11-20|1290.37
#2014-11-21|1296.59
#2014-11-24|1288.06
#2014-11-25|1293.21
#2014-11-26|1297.58
#2014-11-27|1286.12
#2014-11-28|1296.42
#2014-12-01|1306.22
#2014-12-02|1306.60
#2014-12-03|1303.86
#2014-12-04|1309.30
#2014-12-05|1290.73
#2014-12-08|1300.62
#2014-12-09|1311.31
#2014-12-10|1299.25
#2014-12-11|1285.43
#2014-12-12|1306.07
#2014-12-15|1298.39
#2014-12-16|1285.29
#2014-12-17|1289.41
#2014-12-18|1298.61
#2014-12-19|1309.09
#2014-12-22|1308.72
#2014-12-23|1300.58
#2014-12-24|1306.98
#2014-12-25|1304.56
#2014-12-26|1321.81
#2014-12-29|1326.64
#2014-12-30|1327.20
#2014-12-31|1321.73
#2015-01-01|1321.73
#2015-01-02|1319.09
#2015-01-05|1327.35
#2015-01-06|1298.56
#2015-01-07|1284.94
#2015-01-08|1294.70
#2015-01-09|1299.16
#2015-01-12|1299.16
#2015-01-13|1292.96
#2015-01-14|1296.20
#2015-01-15|1327.14
#2015-01-16|1306.76
#2015-01-19|1314.12
#2015-01-20|1317.59
#2015-01-21|1319.82
#2015-01-22|1313.40
#2015-01-23|1319.99
#2015-01-26|1309.81
#2015-01-27|1337.18
#2015-01-28|1333.07
#2015-01-29|1313.53
#2015-01-30|1319.82
#2015-02-02|1313.76
#2015-02-03|1308.23
#2015-02-04|1324.23
#2015-02-05|1318.52
#2015-02-06|1309.63
#2015-02-09|1318.07
#2015-02-10|1308.77
#2015-02-11|1297.07
#2015-02-12|1323.83
#2015-02-13|1331.80
#2015-02-16|1340.55
#2015-02-17|1341.07
#2015-02-18|1351.39
#2015-02-19|1358.20
#2015-02-20|1373.14
#2015-02-23|1379.05
#2015-02-24|1384.95
#2015-02-25|1393.09
#2015-02-26|1391.26
#2015-02-27|1389.54
#2015-03-02|1376.76
#2015-03-03|1381.15
#2015-03-04|1371.29
#2015-03-05|1355.55
#2015-03-06|1348.42
#2015-03-09|1338.25
#2015-03-10|1333.45
#2015-03-11|1337.51
#2015-03-12|1355.15
#2015-03-13|1361.32
#2015-03-16|1358.78
#2015-03-17|1367.54
#2015-03-18|1367.60
#2015-03-19|1360.73
#2015-03-20|1368.50
#2015-03-23|1383.10
#2015-03-24|1393.16
#2015-03-25|1408.97
#2015-03-26|1400.19
#2015-03-27|1384.17
#2015-03-30|1368.33
#2015-03-31|1378.69
#2015-04-01|1368.69
#2015-04-02|1381.23
#2015-04-03|1390.08
#2015-04-06|1381.39
#2015-04-07|1375.77
#2015-04-08|1390.91
#2015-04-09|1385.33
#2015-04-10|1387.98
#2015-04-13|1388.34
#2015-04-14|1414.42
#2015-04-15|1417.84
#2015-04-16|1427.09
#2015-04-17|1417.09
#2015-04-20|1402.70
#2015-04-21|1408.93
#2015-04-22|1414.95
#2015-04-23|1423.33
#2015-04-24|1434.47
#2015-04-27|1430.81
#2015-04-28|1423.73
#2015-04-29|1421.72
#2015-04-30|1404.25
#2015-05-01|1392.01
#2015-05-04|1393.15
#2015-05-05|1393.20
#2015-05-06|1399.83
#2015-05-07|1385.25
#2015-05-08|1386.40
#2015-05-11|1390.51
#2015-05-12|1402.67
#2015-05-13|1416.77
#2015-05-14|1417.43
#2015-05-15|1416.91
#2015-05-18|1417.65
#2015-05-19|1413.63
#2015-05-20|1416.78
#2015-05-21|1409.14
#2015-05-22|1412.32
#2015-05-25|1414.73
#2015-05-26|1398.23
#2015-05-27|1393.63
#2015-05-28|1387.62
#2015-05-29|1392.81
#2015-06-01|1401.37
#2015-06-02|1401.16
#2015-06-03|1400.86
#2015-06-04|1405.77
#2015-06-05|1389.19
#2015-06-08|1391.83
#2015-06-09|1382.17
#2015-06-10|1396.55
#2015-06-11|1406.50
#2015-06-12|1407.57
#2015-06-15|1398.92
#2015-06-16|1395.64
#2015-06-17|1386.59
#2015-06-18|1386.97
#2015-06-19|1399.44
#2015-06-22|1409.15
#2015-06-23|1412.23
#2015-06-24|1411.43
#2015-06-25|1415.61
#2015-06-26|1408.75
#2015-06-29|1390.40
#2015-06-30|1400.76
#2015-07-01|1414.48
#2015-07-02|1434.39
#2015-07-03|1433.86
#2015-07-06|1405.58
#2015-07-07|1410.59
#2015-07-08|1384.88
#2015-07-09|1381.16
#2015-07-10|1370.54
#2015-07-13|1384.61
#2015-07-14|1400.38
#2015-07-15|1401.35
#2015-07-16|1406.25
#2015-07-17|1405.69
#2015-07-20|1403.59
#2015-07-21|1413.46
#2015-07-22|1405.16
#2015-07-23|1406.25
#2015-07-24|1406.36
#2015-07-27|1392.43
#2015-07-28|1392.64
#2015-07-29|1396.72
#2015-07-30|1396.08
#2015-07-31|1411.47
#2015-08-03|1408.52
#2015-08-04|1412.65
#2015-08-05|1433.97
#2015-08-06|1440.12
#2015-08-07|1467.16
#2015-08-10|1483.50
#2015-08-11|1480.86
#2015-08-12|1490.60
#2015-08-13|1497.12
#2015-08-14|1497.71
#2015-08-17|1511.63
#2015-08-18|1511.01
#2015-08-19|1490.68
#2015-08-20|1482.01
#2015-08-21|1457.86
#2015-08-24|1416.55
#2015-08-25|1360.86
#2015-08-26|1404.15
#2015-08-27|1417.26
#2015-08-28|1451.72
#2015-08-31|1451.67
#2015-09-01|1426.97
#2015-09-02|1405.53
#2015-09-03|1408.11
#2015-09-04|1400.95
#2015-09-07|1383.04
#2015-09-08|1340.58
#2015-09-09|1389.05
#2015-09-10|1402.15
#2015-09-11|1405.48
#2015-09-14|1411.04
#2015-09-15|1388.30
#2015-09-16|1384.20
#2015-09-17|1401.60
#2015-09-18|1389.05
#2015-09-21|1376.35
#2015-09-22|1379.74
#2015-09-23|1359.15
#2015-09-24|1340.58
#2015-09-25|1354.49
#2015-09-28|1368.34
#2015-09-29|1333.03
#2015-09-30|1354.58
#2015-10-01|1370.26
#2015-10-02|1370.28
#2015-10-05|1369.57
#2015-10-06|1377.85
#2015-10-07|1393.42
#2015-10-08|1393.68
#2015-10-09|1433.11
#2015-10-12|1448.36
#2015-10-13|1456.00
#2015-10-14|1432.29
#2015-10-15|1468.94
#2015-10-16|1452.89
#2015-10-19|1458.20
#2015-10-20|1437.56
#2015-10-21|1459.52
#2015-10-22|1430.58
#2015-10-23|1441.70
#2015-10-26|1437.92
#2015-10-27|1428.98
#2015-10-28|1417.14
#2015-10-29|1408.88
#2015-10-30|1412.10
#2015-11-02|1395.75
#2015-11-03|1397.10
#2015-11-04|1374.87
#2015-11-05|1382.62
#2015-11-06|1373.85
#2015-11-09|1385.07
#2015-11-10|1382.83
#2015-11-11|1393.89
#2015-11-12|1394.60
#2015-11-13|1392.55
#2015-11-16|1369.88
#2015-11-17|1381.54
#2015-11-18|1374.65
#2015-11-19|1394.17
#2015-11-20|1399.52
#2015-11-23|1407.19
#2015-11-24|1425.60
#2015-11-25|1412.23
#2015-11-26|1423.21
#2015-11-27|1405.94
#2015-11-30|1383.98
#2015-12-01|1406.45
#2015-12-02|1404.81
#2015-12-03|1403.65
#2015-12-04|1383.27
#2015-12-07|1378.43
#2015-12-08|1363.55
#2015-12-09|1360.10
#2015-12-10|1356.74
#2015-12-11|1373.56
#2015-12-14|1362.54
#2015-12-15|1338.93
#2015-12-16|1368.97
#2015-12-17|1380.23
#2015-12-18|1372.32
#2015-12-21|1370.18
#2015-12-22|1379.45
#2015-12-23|1378.46
#2015-12-24|1369.95
#2015-12-25|1363.01
#2015-12-28|1363.84
#2015-12-29|1382.34
#2015-12-30|1377.46
#2015-12-31|1379.83
#2016-01-01|1379.83
#2016-01-04|1349.53
#2016-01-05|1355.52
#2016-01-06|1353.02
#2016-01-07|1334.74
#2016-01-08|1328.44
#2016-01-11|1327.38
#2016-01-12|1285.83
#2016-01-13|1330.48
#2016-01-14|1304.79
#2016-01-15|1303.87
#2016-01-18|1290.97
#2016-01-19|1291.85
#2016-01-20|1252.49
#2016-01-21|1224.36
#2016-01-22|1270.76
#2016-01-25|1282.14
#2016-01-26|1256.03
#2016-01-27|1286.77
#2016-01-28|1293.34
#2016-01-29|1321.25
#2016-02-01|1355.75
#2016-02-02|1346.86
#2016-02-03|1325.58
#2016-02-04|1336.35
#2016-02-05|1324.65
#2016-02-08|1348.41
#2016-02-09|1314.87
#2016-02-10|1286.01
#2016-02-11|1295.38
#2016-02-12|1225.66
#2016-02-15|1292.74
#2016-02-16|1278.91
#2016-02-17|1257.89
#2016-02-18|1285.73
#2016-02-19|1272.94
#2016-02-22|1274.10
#2016-02-23|1270.78
#2016-02-24|1274.54
#2016-02-25|1292.18
#2016-02-26|1282.65
#2016-02-29|1274.63
#2016-03-01|1281.16
#2016-03-02|1308.60
#2016-03-03|1314.89
#2016-03-04|1335.06
#2016-03-07|1338.13
#2016-03-08|1334.98
#2016-03-09|1319.11
#2016-03-10|1330.53
#2016-03-11|1345.73
#2016-03-14|1365.37
#2016-03-15|1371.14
#2016-03-16|1353.76
#2016-03-17|1388.23
#2016-03-18|1390.29
#2016-03-21|1385.89
#2016-03-22|1412.59
#2016-03-23|1406.59
#2016-03-24|1402.81
#2016-03-25|1381.93
#2016-03-28|1386.94
#2016-03-29|1387.15
#2016-03-30|1390.85
#2016-03-31|1385.50
#2016-04-01|1345.29
#2016-04-04|1354.75
#2016-04-05|1327.81
#2016-04-06|1334.08
#2016-04-07|1367.11
#2016-04-08|1375.80
#2016-04-11|1385.29
#2016-04-12|1391.01
#2016-04-13|1401.36
#2016-04-14|1430.66
#2016-04-15|1439.17
#2016-04-18|1444.74
#2016-04-19|1460.61
#2016-04-20|1456.07
#2016-04-21|1471.17
#2016-04-22|1449.57
#2016-04-25|1437.71
#2016-04-26|1427.32
#2016-04-27|1429.50
#2016-04-28|1432.36
#2016-04-29|1449.01
#2016-05-02|1414.56
#2016-05-03|1416.00
#2016-05-04|1397.87
#2016-05-05|1392.53
#2016-05-06|1391.03
#2016-05-09|1375.72
#2016-05-10|1404.56
#2016-05-11|1409.81
#2016-05-12|1410.07
#2016-05-13|1393.43
#2016-05-16|1393.29
#2016-05-17|1407.91
#2016-05-18|1398.96
#2016-05-19|1382.06
#2016-05-20|1385.61
#2016-05-23|1390.66
#2016-05-24|1374.83
#2016-05-25|1383.32
#2016-05-26|1400.26
#2016-05-27|1411.65
#2016-05-30|1406.87
#2016-05-31|1411.12
#2016-06-01|1405.21
#2016-06-02|1386.56
#2016-06-03|1419.05
#2016-06-06|1403.09
#2016-06-07|1414.63
#2016-06-08|1423.88
#2016-06-09|1419.22
#2016-06-10|1412.25
#2016-06-13|1370.73
#2016-06-14|1364.65
#2016-06-15|1355.29
#2016-06-16|1344.43
#2016-06-17|1352.79
#2016-06-20|1389.16
#2016-06-21|1395.43
#2016-06-22|1386.07
#2016-06-23|1378.44
#2016-06-24|1323.60
#2016-06-27|1361.33
#2016-06-28|1365.99
#2016-06-29|1391.43
#2016-06-30|1402.45
#2016-07-01|1411.40
#2016-07-04|1413.73
#2016-07-05|1427.52
#2016-07-06|1410.32
#2016-07-07|1408.28
#2016-07-08|1389.07
#2016-07-11|1433.04
#2016-07-12|1434.39
#2016-07-13|1446.60
#2016-07-14|1449.13
#2016-07-15|1445.13
#2016-07-18|1445.59
#2016-07-19|1452.99
#2016-07-20|1461.76
#2016-07-21|1480.04
#2016-07-22|1475.72
#2016-07-25|1478.24
#2016-07-26|1492.98
#2016-07-27|1510.01
#2016-07-28|1517.81
#2016-07-29|1549.01
#2016-08-01|1530.63
#2016-08-02|1530.10
#2016-08-03|1496.57
#2016-08-04|1493.97
#2016-08-05|1475.48
#2016-08-08|1483.95
#2016-08-09|1497.02
#2016-08-10|1521.90
#2016-08-11|1520.23
#2016-08-12|1530.86
#2016-08-15|1521.11
#2016-08-16|1509.61
#2016-08-17|1499.77
#2016-08-18|1503.22
#2016-08-19|1500.46
#2016-08-22|1509.20
#2016-08-23|1515.70
#2016-08-24|1513.59
#2016-08-25|1512.40
#2016-08-26|1503.36
#2016-08-29|1490.23
#2016-08-30|1484.79
#2016-08-31|1487.26
#2016-09-01|1488.48
#2016-09-02|1477.15
#2016-09-05|1491.42
#2016-09-06|1520.18
#2016-09-07|1534.65
#2016-09-08|1526.15
#2016-09-09|1505.51
#2016-09-12|1488.54
#2016-09-13|1487.03
#2016-09-14|1479.03
#2016-09-15|1474.72
#2016-09-16|1473.96
#2016-09-19|1479.68
#2016-09-20|1482.71
#2016-09-21|1518.12
#2016-09-22|1525.12
#2016-09-23|1527.42
#2016-09-26|1519.74
#2016-09-27|1543.08
#2016-09-28|1528.29
#2016-09-29|1529.00
#2016-09-30|1513.40
#2016-10-03|1515.11
#2016-10-04|1507.48
#2016-10-05|1496.74
#2016-10-06|1511.07
#2016-10-07|1513.01
#2016-10-10|1507.74
#2016-10-11|1511.98
#2016-10-12|1505.55
#2016-10-13|1506.30
#2016-10-14|1504.84
#2016-10-17|1502.46
#2016-10-18|1519.55
#2016-10-19|1535.23
#2016-10-20|1531.89
#2016-10-21|1520.42
#2016-10-24|1537.88
#2016-10-25|1543.63
#2016-10-26|1551.61
#2016-10-27|1544.72
#2016-10-28|1540.89
#2016-10-31|1539.26
#2016-11-01|1542.12
#2016-11-02|1524.43
#2016-11-03|1528.46
#2016-11-04|1511.73
#2016-11-07|1517.75
#2016-11-08|1521.97
#2016-11-09|1455.72
#2016-11-10|1502.67
#2016-11-11|1496.31
#2016-11-14|1477.41
#2016-11-15|1468.42
#2016-11-16|1478.76
#2016-11-17|1478.11
#2016-11-18|1469.44
#2016-11-21|1480.18
#2016-11-22|1486.77
#2016-11-23|1466.17
#2016-11-24|1455.39
#2016-11-25|1455.03
#2016-11-28|1479.43
#2016-11-29|1462.43
#2016-11-30|1462.69
#2016-12-01|1464.94
#2016-12-02|1461.55
#2016-12-05|1444.02
#2016-12-06|1468.23
#2016-12-07|1481.74
#2016-12-08|1490.03
#2016-12-09|1477.96
#2016-12-12|1482.20
#2016-12-13|1494.06
#2016-12-14|1492.34
#2016-12-15|1454.47
#2016-12-16|1464.61
#2016-12-19|1471.39
#2016-12-20|1464.67
#2016-12-21|1467.21
#2016-12-22|1468.46
#2016-12-23|1468.47
#2016-12-26|1460.65
#2016-12-27|1447.84
#2016-12-28|1455.41
#2016-12-29|1455.81
#2016-12-30|1454.33
#2017-01-02|1455.85
#2017-01-03|1447.14
#2017-01-04|1484.94
#2017-01-05|1502.32
#2017-01-06|1494.27
#2017-01-09|1487.11
#2017-01-10|1494.51
#2017-01-11|1489.04
#2017-01-12|1511.45
#2017-01-13|1510.05
#2017-01-16|1506.13
#2017-01-17|1494.54
#2017-01-18|1491.97
#2017-01-19|1475.63
#2017-01-20|1479.15
#2017-01-23|1492.50
#2017-01-24|1489.68
#2017-01-25|1493.71
#2017-01-26|1505.03
#2017-01-27|1502.84
#2017-01-30|1511.12
#2017-01-31|1507.93
#2017-02-01|1510.66
#2017-02-02|1505.13
#2017-02-03|1505.77
#2017-02-06|1516.60
#2017-02-07|1516.89
#2017-02-08|1518.06
#2017-02-09|1500.32
#2017-02-10|1512.73
#2017-02-13|1516.97
#2017-02-14|1508.78
#2017-02-15|1516.98
#2017-02-16|1528.62
#2017-02-17|1523.64
#2017-02-20|1518.48
#2017-02-21|1524.52
#2017-02-22|1527.06
#2017-02-23|1536.75
#2017-02-24|1530.54
#2017-02-27|1527.45
#2017-02-28|1533.40
#2017-03-01|1523.01
#2017-03-02|1525.36
#2017-03-03|1510.76
#2017-03-06|1512.65
#2017-03-07|1522.69
#2017-03-08|1519.99
#2017-03-09|1516.99
#2017-03-10|1525.57
#2017-03-13|1536.31
#2017-03-14|1546.59
#2017-03-15|1541.96
#2017-03-16|1572.70
#2017-03-17|1571.50
#2017-03-20|1574.66
#2017-03-21|1582.18
#2017-03-22|1569.31
#2017-03-23|1575.63
#2017-03-24|1580.73
#2017-03-27|1570.80
#2017-03-28|1593.58
#2017-03-29|1577.22
#2017-03-30|1549.29
#2017-03-31|1540.88
#2017-04-03|1557.24
#2017-04-04|1548.58
#2017-04-05|1542.01
#2017-04-06|1518.56
#2017-04-07|1529.35
#2017-04-10|1529.07
#2017-04-11|1540.23
#2017-04-12|1540.02
#2017-04-13|1541.15
#2017-04-14|1524.57
#2017-04-17|1537.98
#2017-04-18|1549.49
#2017-04-19|1540.42
#2017-04-20|1543.64
#2017-04-21|1567.34
#2017-04-24|1576.81
#2017-04-25|1576.80
#2017-04-26|1586.03
#2017-04-27|1577.24
#2017-04-28|1581.95
#2017-05-01|1583.20
#2017-05-02|1588.52
#2017-05-03|1586.09
#2017-05-04|1582.88
#2017-05-05|1583.30
#2017-05-08|1614.95
#2017-05-09|1603.65
#2017-05-10|1595.60
#2017-05-11|1603.72
#2017-05-12|1609.52
#2017-05-15|1617.85
#2017-05-16|1636.75
#2017-05-17|1650.03
#2017-05-18|1640.03
#2017-05-19|1640.98
#2017-05-22|1660.89
#2017-05-23|1661.59
#2017-05-24|1651.10
#2017-05-25|1670.83
#2017-05-26|1668.38
#2017-05-29|1668.98
#2017-05-30|1678.34
#2017-05-31|1681.16
#2017-06-01|1685.66
#2017-06-02|1710.27
#2017-06-05|1714.06
#2017-06-06|1714.44
#2017-06-07|1702.24
#2017-06-08|1690.19
#2017-06-09|1678.84
#2017-06-12|1702.02
#2017-06-13|1714.48
#2017-06-14|1731.40
#2017-06-15|1713.89
#2017-06-16|1710.19
#2017-06-19|1716.47
#2017-06-20|1720.09
#2017-06-21|1721.87
#2017-06-22|1729.75
#2017-06-23|1736.90
#2017-06-26|1730.68
#2017-06-27|1718.39
#2017-06-28|1711.56
#2017-06-29|1719.42
#2017-06-30|1713.11
#2017-07-03|1702.33
#2017-07-04|1693.15
#2017-07-05|1703.38
#2017-07-06|1716.25
#2017-07-07|1693.16
#2017-07-10|1701.69
#2017-07-11|1714.79
#2017-07-12|1715.49
#2017-07-13|1720.02
#2017-07-14|1734.02
#2017-07-17|1735.78
#2017-07-18|1744.15
#2017-07-19|1750.83
#2017-07-20|1762.05
#2017-07-21|1767.66
#2017-07-24|1766.99
#2017-07-25|1745.75
#2017-07-26|1737.03
#2017-07-27|1744.25
#2017-07-28|1743.36
#2017-07-31|1752.18
#2017-08-01|1773.81
#2017-08-02|1764.22
#2017-08-03|1763.65
#2017-08-04|1760.09
#2017-08-07|1785.67
#2017-08-08|1773.07
#2017-08-09|1752.39
#2017-08-10|1754.36
#2017-08-11|1752.77
#2017-08-14|1726.19
#2017-08-15|1723.46
#2017-08-16|1711.82
#2017-08-17|1723.13
#2017-08-18|1715.72
#2017-08-21|1732.83
#2017-08-22|1720.93
#2017-08-23|1732.71
#2017-08-24|1722.06
#2017-08-25|1719.58
#2017-08-28|1725.29
#2017-08-29|1740.57
#2017-08-30|1727.64
#2017-08-31|1731.79
#2017-09-01|1749.12
#2017-09-04|1729.95
#2017-09-05|1726.85
#2017-09-06|1730.81
#2017-09-07|1752.76
#2017-09-08|1759.85
#2017-09-11|1758.78
#2017-09-12|1740.97
#2017-09-13|1733.32
#2017-09-14|1725.42
#2017-09-15|1734.86
#2017-09-18|1737.66
#2017-09-19|1754.98
#2017-09-20|1762.16
#2017-09-21|1752.78
#2017-09-22|1754.85
#2017-09-25|1769.04
#2017-09-26|1770.54
#2017-09-27|1754.35
#2017-09-28|1767.70
#2017-09-29|1774.23
#2017-10-02|1772.39
#2017-10-03|1778.33
#2017-10-04|1778.80
#2017-10-05|1777.32
#2017-10-06|1774.86
#2017-10-09|1776.35
#2017-10-10|1816.98
#2017-10-11|1816.00
#2017-10-12|1820.04
#2017-10-13|1839.16
#2017-10-16|1854.04
#2017-10-17|1844.05
#2017-10-18|1831.21
#2017-10-19|1831.45
#2017-10-20|1821.46
#2017-10-23|1828.63
#2017-10-24|1845.16
#2017-10-25|1856.73
#2017-10-26|1859.78
#2017-10-27|1870.78
#2017-10-30|1881.66
#2017-10-31|1886.46
#2017-11-01|1908.99
#2017-11-02|1927.00
#2017-11-03|1923.22
#2017-11-06|1929.40
#2017-11-07|1942.30
#2017-11-08|1931.70
#2017-11-09|1937.51
#2017-11-10|1916.92
#2017-11-13|1888.31
#2017-11-14|1882.42
#2017-11-15|1849.51
#2017-11-16|1878.41
#2017-11-17|1891.24
#2017-11-20|1890.83
#2017-11-21|1893.60
#2017-11-22|1912.70
#2017-11-23|1919.28
#2017-11-24|1913.14
#2017-11-27|1903.82
#2017-11-28|1914.15
#2017-11-29|1924.61
#2017-11-30|1918.85
#2017-12-01|1908.50
#2017-12-04|1905.38
#2017-12-05|1925.22
#2017-12-06|1898.23
#2017-12-07|1920.30
#2017-12-08|1914.78
#2017-12-11|1908.82
#2017-12-12|1912.39
#2017-12-13|1919.22
#2017-12-14|1920.21
#2017-12-15|1919.01
#2017-12-18|1933.61
#2017-12-19|1896.47
#2017-12-20|1890.36
#2017-12-21|1894.97
#2017-12-22|1890.46
#2017-12-25|1896.96
#2017-12-26|1901.87
#2017-12-27|1912.35
#2017-12-28|1912.89
#2017-12-29|1920.04
#2018-01-01|1920.04
#2018-01-02|1934.31
#2018-01-03|1927.26
#2018-01-04|1969.22
#2018-01-05|1973.21
#2018-01-08|1977.72
#2018-01-09|1997.09
#2018-01-10|2001.40
#2018-01-11|1988.05
#2018-01-12|1979.63
#2018-01-15|1989.65
#2018-01-16|1990.87
#2018-01-17|1981.63
#2018-01-18|1969.36
#2018-01-19|2004.42
#2018-01-22|1995.68
#2018-01-23|2019.68
#2018-01-24|2030.00
#2018-01-25|2030.75
#2018-01-26|2015.52
#2018-01-29|2017.86
#2018-01-30|1991.93
#2018-01-31|1972.83
#2018-02-01|1988.06
#2018-02-02|1962.19
#2018-02-05|1918.72
#2018-02-06|1828.75
#2018-02-07|1814.21
#2018-02-08|1833.20
#2018-02-09|1796.59
#2018-02-12|1798.45
#2018-02-13|1803.73
#2018-02-14|1806.25
#2018-02-15|1824.42
#2018-02-16|1860.11
#2018-02-19|1890.68
#2018-02-20|1872.42
#2018-02-21|1874.17
#2018-02-22|1857.88
#2018-02-23|1889.42
#2018-02-26|1887.84
#2018-02-27|1884.96
#2018-02-28|1871.51
#2018-03-01|1826.87
#2018-03-02|1813.37
#2018-03-05|1801.84
#2018-03-06|1826.05
#2018-03-07|1818.62
#2018-03-08|1814.58
#2018-03-09|1828.35
#2018-03-12|1856.42
#2018-03-13|1855.79
#2018-03-14|1846.91
#2018-03-15|1843.09
#2018-03-16|1842.03
#2018-03-19|1828.03
#2018-03-20|1820.09
#2018-03-21|1818.85
#2018-03-22|1843.14
#2018-03-23|1774.34
#2018-03-26|1782.68
#2018-03-27|1827.88
#2018-03-28|1794.65
#2018-03-29|1819.41
#2018-03-30|1837.59
#2018-04-02|1826.07
#2018-04-03|1820.55
#2018-04-04|1821.41
#2018-04-05|1834.51
#2018-04-06|1835.79
#2018-04-09|1848.60
#2018-04-10|1867.42
#2018-04-11|1864.62
#2018-04-12|1843.10
#2018-04-13|1854.86
#2018-04-16|1861.50
#2018-04-17|1860.49
#2018-04-18|1901.66
#2018-04-19|1918.80
#2018-04-20|1906.00
#2018-04-23|1883.32
#2018-04-24|1893.52
#2018-04-25|1883.80
#2018-04-26|1899.52
#2018-04-27|1924.81
#2018-04-30|1937.48
#2018-05-01|1911.55
#2018-05-02|1902.18
#2018-05-03|1911.92
#2018-05-04|1912.01
#2018-05-07|1912.86
#2018-05-08|1909.17
#2018-05-09|1901.15
#2018-05-10|1921.90
#2018-05-11|1950.60
#2018-05-14|1957.80
#2018-05-15|1941.91
#2018-05-16|1916.87
#2018-05-17|1913.66
#2018-05-18|1914.00
#2018-05-21|1905.34
#2018-05-22|1900.74
#2018-05-23|1901.01
#2018-05-24|1893.87
#2018-05-25|1881.02
#2018-05-28|1906.81
#2018-05-29|1895.68
#2018-05-30|1861.86
#2018-05-31|1872.46
#2018-06-01|1868.29
#2018-06-04|1892.00
#2018-06-05|1890.01
#2018-06-06|1889.93
#2018-06-07|1898.69
#2018-06-08|1896.42
#2018-06-11|1905.92
#2018-06-12|1900.04
#2018-06-13|1902.04
#2018-06-14|1870.71
#2018-06-15|1858.87
#2018-06-18|1847.34
#2018-06-19|1822.81
#2018-06-20|1825.87
#2018-06-21|1824.93
#2018-06-22|1829.67
#2018-06-25|1818.23
#2018-06-26|1824.37
#2018-06-27|1812.97
#2018-06-28|1807.98
#2018-06-29|1801.18
#2018-07-02|1752.75
#2018-07-03|1744.38
#2018-07-04|1757.37
#2018-07-05|1733.09
#2018-07-06|1750.79
#2018-07-09|1779.90
#2018-07-10|1782.34
#2018-07-11|1769.74
#2018-07-12|1752.34
#2018-07-13|1760.15
#2018-07-16|1758.90
#2018-07-17|1765.84
#2018-07-18|1759.72
#2018-07-19|1759.52
#2018-07-20|1769.59
#2018-07-23|1764.36
#2018-07-24|1795.64
#2018-07-25|1810.47
#2018-07-26|1833.32
#2018-07-27|1835.19
#2018-07-30|1836.10
#2018-07-31|1810.85
#2018-08-01|1788.49
#2018-08-02|1773.10
#2018-08-03|1771.52
#2018-08-06|1726.97
#2018-08-07|1749.42
#2018-08-08|1748.51
#2018-08-09|1743.14
#2018-08-10|1734.50
#2018-08-13|1696.40
#2018-08-14|1729.83
#2018-08-15|1719.79
#2018-08-16|1706.34
#2018-08-17|1719.07
#2018-08-20|1717.12
#2018-08-21|1711.81
#2018-08-22|1727.79
#2018-08-23|1725.33
#2018-08-24|1732.97
#2018-08-27|1744.36
#2018-08-28|1747.52
#2018-08-29|1741.87
#2018-08-30|1750.98
#2018-08-31|1757.79
#2018-09-03|1733.40
#2018-09-04|1731.29
#2018-09-05|1730.26
#2018-09-06|1742.16
#2018-09-07|1732.44
#2018-09-10|1746.82
#2018-09-11|1750.81
#2018-09-12|1746.91
#2018-09-13|1768.24
#2018-09-14|1786.13
#2018-09-17|1784.79
#2018-09-18|1802.63
#2018-09-19|1823.17
#2018-09-20|1821.46
#2018-09-21|1834.49
#2018-09-24|1834.35
#2018-09-25|1853.83
#2018-09-26|1851.12
#2018-09-27|1820.08
#2018-09-28|1822.93
#2018-10-01|1821.32
#2018-10-02|1820.07
#2018-10-03|1794.16
#2018-10-04|1803.80
#2018-10-05|1792.60
#2018-10-08|1796.06
#2018-10-09|1776.25
#2018-10-10|1775.18
#2018-10-11|1707.30
#2018-10-12|1728.40
#2018-10-15|1694.42
#2018-10-16|1703.53
#2018-10-17|1731.53
#2018-10-18|1715.07
#2018-10-19|1709.25
#2018-10-22|1701.15
#2018-10-23|1640.98
#2018-10-24|1645.44
#2018-10-25|1584.57
#2018-10-26|1576.90
#2018-10-29|1560.98
#2018-10-30|1582.50
#2018-10-31|1599.84
#2018-11-01|1599.26
#2018-11-02|1627.02
#2018-11-05|1613.52
#2018-11-06|1617.98
#2018-11-07|1589.98
#2018-11-08|1614.60
#2018-11-09|1605.27
#2018-11-12|1613.96
#2018-11-13|1579.69
#2018-11-14|1578.92
#2018-11-15|1586.69
#2018-11-16|1581.21
#2018-11-19|1589.22
#2018-11-20|1585.07
#2018-11-21|1570.55
#2018-11-22|1577.68
#2018-11-23|1582.08
#2018-11-26|1598.13
#2018-11-27|1603.19
#2018-11-28|1611.03
#2018-11-29|1639.27
#2018-11-30|1637.80
#2018-12-03|1655.27
#2018-12-04|1618.39
#2018-12-05|1610.12
#2018-12-06|1596.93
#2018-12-07|1592.74
#2018-12-10|1564.37
#2018-12-11|1542.35
#2018-12-12|1578.93
#2018-12-13|1606.48
#2018-12-14|1582.00
#2018-12-17|1590.09
#2018-12-18|1573.00
#2018-12-19|1579.41
#2018-12-20|1552.96
#2018-12-21|1537.57
#2018-12-24|1540.36
#2018-12-25|1474.47
#2018-12-26|1483.79
#2018-12-27|1552.76
#2018-12-28|1554.71
#2018-12-31|1562.58
#2019-01-01|1562.58
#2019-01-02|1561.01
#2019-01-03|1579.50
#2019-01-04|1550.65
#2019-01-07|1588.97
#2019-01-08|1591.81
#2019-01-09|1613.78
#2019-01-10|1603.50
#2019-01-11|1606.07
#2019-01-14|1607.31
#2019-01-15|1625.79
#2019-01-16|1614.13
#2019-01-17|1611.11
#2019-01-18|1621.47
#2019-01-21|1619.60
#2019-01-22|1616.19
#2019-01-23|1610.59
#2019-01-24|1618.18
#2019-01-25|1627.79
#2019-01-28|1616.97
#2019-01-29|1622.39
#2019-01-30|1615.91
#2019-01-31|1645.28
#2019-02-01|1626.97
#2019-02-04|1642.87
#2019-02-05|1645.31
#2019-02-06|1650.16
#2019-02-07|1630.93
#2019-02-08|1604.15
#2019-02-11|1596.86
#2019-02-12|1618.67
#2019-02-13|1626.96
#2019-02-14|1640.16
#2019-02-15|1625.52
#2019-02-18|1645.82
#2019-02-19|1648.08
#2019-02-20|1656.65
#2019-02-21|1651.74
#2019-02-22|1646.25
#2019-02-25|1655.05
#2019-02-26|1655.64
#2019-02-27|1661.70
#2019-02-28|1648.30
#2019-03-01|1649.30
#2019-03-04|1657.94
#2019-03-05|1653.56
#2019-03-06|1646.15
#2019-03-07|1647.78
#2019-03-08|1619.41
#2019-03-11|1623.73
#2019-03-12|1638.58
#2019-03-13|1620.20
#2019-03-14|1615.51
#2019-03-15|1622.52
#2019-03-18|1637.14
#2019-03-19|1641.29
#2019-03-20|1641.71
#2019-03-21|1644.94
#2019-03-22|1665.60
#2019-03-25|1616.51
#2019-03-26|1662.07
#2019-03-27|1656.04
#2019-03-28|1625.31
#2019-03-29|1647.83
#2019-04-01|1663.11
#2019-04-02|1658.32
#2019-04-03|1661.46
#2019-04-04|1656.99
#2019-04-05|1660.17
#2019-04-08|1659.49
#2019-04-09|1651.28
#2019-04-10|1639.59
#2019-04-11|1638.22
#2019-04-12|1631.75
#2019-04-15|1654.04
#2019-04-16|1655.88
#2019-04-17|1648.76
#2019-04-18|1627.08
#2019-04-19|1629.58
#2019-04-22|1628.97
#2019-04-23|1641.64
#2019-04-24|1626.63
#2019-04-25|1634.46
#2019-04-26|1642.43
#2019-04-29|1642.32
#2019-04-30|1643.71
#2019-05-01|1646.17
#2019-05-02|1643.61
#2019-05-03|1643.65
#2019-05-06|1647.21
#2019-05-07|1627.61
#2019-05-08|1596.85
#2019-05-09|1565.71
#2019-05-10|1587.01
#2019-05-13|1584.87
#2019-05-14|1565.02
#2019-05-15|1563.25
#2019-05-16|1563.32
#2019-05-17|1571.15
#2019-05-20|1578.10
#2019-05-21|1554.36
#2019-05-22|1562.44
#2019-05-23|1550.56
#2019-05-24|1554.76
#2019-05-27|1552.09
#2019-05-28|1550.23
#2019-05-29|1539.53
#2019-05-30|1539.66
#2019-05-31|1530.35
#2019-06-03|1523.43
#2019-06-04|1536.25
#2019-06-05|1572.71
#2019-06-06|1564.99
#2019-06-07|1578.04
#2019-06-10|1591.87
#2019-06-11|1602.28
#2019-06-12|1595.21
#2019-06-13|1581.92
#2019-06-14|1590.37
#2019-06-17|1576.93
#2019-06-18|1561.78
#2019-06-19|1594.37
#2019-06-20|1617.16
#2019-06-21|1593.62
#2019-06-24|1602.32
#2019-06-25|1603.12
#2019-06-26|1587.80
#2019-06-27|1617.95
#2019-06-28|1606.35
#2019-07-01|1633.49
#2019-07-02|1644.28
#2019-07-03|1643.73
#2019-07-04|1655.60
#2019-07-05|1645.19
#2019-07-08|1612.60
#2019-07-09|1595.24
#2019-07-10|1586.80
#2019-07-11|1597.91
#2019-07-12|1600.22
#2019-07-15|1598.08
#2019-07-16|1587.27
#2019-07-17|1588.91
#2019-07-18|1552.87
#2019-07-19|1585.11
#2019-07-22|1573.80
#2019-07-23|1578.57
#2019-07-24|1569.52
#2019-07-25|1572.79
#2019-07-26|1560.62
#2019-07-29|1542.95
#2019-07-30|1550.93
#2019-07-31|1547.33
#2019-08-01|1546.69
#2019-08-02|1529.35
#2019-08-05|1496.34
#2019-08-06|1483.95
#2019-08-07|1477.30
#2019-08-08|1492.74
#2019-08-09|1501.76
#2019-08-12|1508.27
#2019-08-13|1465.97
#2019-08-14|1485.89
#2019-08-15|1467.36
#2019-08-16|1469.01
#2019-08-19|1482.75
#2019-08-20|1501.79
#2019-08-21|1497.93
#2019-08-22|1491.83
#2019-08-23|1504.25
#2019-08-26|1477.65
#2019-08-27|1490.84
#2019-08-28|1489.67
#2019-08-29|1482.27
#2019-08-30|1502.10
#2019-09-02|1494.09
#2019-09-03|1500.61
#2019-09-04|1493.09
#2019-09-05|1507.27
#2019-09-06|1526.37
#2019-09-09|1532.87
#2019-09-10|1541.54
#2019-09-11|1557.35
#2019-09-12|1574.85
#2019-09-13|1585.18
#2019-09-16|1594.06
#2019-09-17|1598.29
#2019-09-18|1585.90
#2019-09-19|1603.14
#2019-09-20|1601.43
#2019-09-23|1605.41
#2019-09-24|1609.81
#2019-09-25|1592.68
#2019-09-26|1607.05
#2019-09-27|1585.47
#2019-09-30|1578.15
#2019-10-01|1589.14
#2019-10-02|1586.22
#2019-10-03|1567.48
#2019-10-04|1566.19
#2019-10-07|1565.43
#2019-10-08|1578.36
#2019-10-09|1570.23
#2019-10-10|1561.63
#2019-10-11|1571.62
#2019-10-14|1578.44
#2019-10-15|1603.79
#2019-10-16|1619.74
#2019-10-17|1617.40
#2019-10-18|1616.67
#2019-10-21|1630.51
#2019-10-22|1631.56
#2019-10-23|1643.78
#2019-10-24|1653.33
#2019-10-25|1657.65
#2019-10-28|1652.34
#2019-10-29|1668.67
#2019-10-30|1661.59
#2019-10-31|1680.67
#2019-11-01|1672.90
#2019-11-04|1676.87
#2019-11-05|1706.47
#2019-11-06|1714.76
#2019-11-07|1703.25
#2019-11-08|1702.48
#2019-11-11|1696.46
#2019-11-12|1718.69
#2019-11-13|1710.73
#2019-11-14|1696.15
#2019-11-15|1704.66
#2019-11-18|1707.53
#2019-11-19|1705.66
#2019-11-20|1689.84
#2019-11-21|1690.33
#2019-11-22|1695.65
#2019-11-25|1704.10
#2019-11-26|1687.09
#2019-11-27|1699.13
#2019-11-28|1688.14
#2019-11-29|1673.11
#2019-12-02|1693.04
#2019-12-03|1691.00
#2019-12-04|1685.44
#2019-12-05|1710.69
#2019-12-06|1725.33
#2019-12-09|1733.61
#2019-12-10|1728.29
#2019-12-11|1721.93
#2019-12-12|1722.51
#2019-12-13|1752.55
#2019-12-16|1732.24
#2019-12-17|1737.69
#2019-12-18|1727.65
#2019-12-19|1727.83
#2019-12-20|1726.28
#2019-12-23|1722.99
#2019-12-24|1724.67
#2019-12-25|1719.15
#2019-12-26|1728.40
#2019-12-27|1731.09
#2019-12-30|1722.56
#2019-12-31|1726.45
#2020-01-01|1726.45
#2020-01-02|1729.60
#2020-01-03|1732.07
#2020-01-06|1698.37
#2020-01-07|1728.08
#2020-01-08|1688.77
#2020-01-09|1703.09
#2020-01-10|1705.67
#2020-01-13|1704.85
#2020-01-14|1701.58
#2020-01-15|1693.07
#2020-01-16|1695.07
#2020-01-17|1705.44
#2020-01-20|1731.64
#2020-01-21|1736.92
#2020-01-22|1754.68
#2020-01-23|1746.02
#2020-01-24|1743.66
#2020-01-27|1721.97
#2020-01-28|1694.03
#2020-01-29|1703.32
#2020-01-30|1683.75
#2020-01-31|1694.40
#2020-02-03|1679.71
#2020-02-04|1688.13
#2020-02-05|1692.46
#2020-02-06|1737.16
#2020-02-07|1730.14
#2020-02-10|1718.84
#2020-02-11|1721.60
#2020-02-12|1697.50
#2020-02-13|1682.58
#2020-02-14|1669.68
#2020-02-17|1653.11
#2020-02-18|1641.21
#2020-02-19|1633.46
#2020-02-20|1608.91
#2020-02-21|1600.49
#2020-02-24|1603.01
#2020-02-25|1571.37
#2020-02-26|1565.02
#2020-02-27|1538.58
#2020-02-28|1518.13
#2020-03-02|1527.23
#2020-03-03|1505.04
#2020-03-04|1512.24
#2020-03-05|1526.63
#2020-03-06|1493.34
#2020-03-09|1445.37
#2020-03-10|1445.26
#2020-03-11|1410.61
#2020-03-12|1343.72
#2020-03-13|1258.52
#2020-03-16|1243.11
#2020-03-17|1246.70
#2020-03-18|1228.49
#2020-03-19|1213.83
#2020-03-20|1218.10
#2020-03-23|1188.65
#2020-03-24|1242.09
#2020-03-25|1341.38
#2020-03-26|1336.14
#2020-03-27|1413.31
#2020-03-30|1370.50
#2020-03-31|1361.22
#2020-04-01|1310.02
#2020-04-02|1281.65
#2020-04-03|1277.44
#2020-04-06|1311.06
#2020-04-07|1353.17
#2020-04-08|1371.93
#2020-04-09|1380.66
#2020-04-10|1402.38
#2020-04-13|1380.02
#2020-04-14|1393.60
#2020-04-15|1376.98
#2020-04-16|1358.71
#2020-04-17|1377.54
#2020-04-20|1356.57
#2020-04-21|1342.26
#2020-04-22|1349.01
#2020-04-23|1376.10
#2020-04-24|1366.10
#2020-04-27|1398.06
#2020-04-28|1413.94
#2020-04-29|1423.66
#2020-04-30|1446.69
#2020-05-01|1414.83
#2020-05-04|1404.25
#2020-05-05|1408.26
#2020-05-06|1422.56
#2020-05-07|1429.88
#2020-05-08|1468.07
#2020-05-11|1463.26
#2020-05-12|1451.90
#2020-05-13|1455.59
#2020-05-14|1430.97
#2020-05-15|1442.26
#2020-05-18|1452.32
#2020-05-19|1477.92
#2020-05-20|1496.82
#2020-05-21|1491.42
#2020-05-22|1476.60
#2020-05-25|1489.50
#2020-05-26|1527.94
#2020-05-27|1553.12
#2020-05-28|1565.83
#2020-05-29|1551.92
#2020-06-01|1570.19
#2020-06-02|1578.92
#2020-06-03|1597.76
#2020-06-04|1595.88
#2020-06-05|1608.73
#2020-06-08|1633.60
#2020-06-09|1655.76
#2020-06-10|1642.82
#2020-06-11|1618.55
#2020-06-12|1589.32
#2020-06-15|1540.79
#2020-06-16|1622.37
#2020-06-17|1605.96
#2020-06-18|1615.99
#2020-06-19|1617.08
#2020-06-22|1609.10
#2020-06-23|1627.20
#2020-06-24|1614.15
#2020-06-25|1584.78
#2020-06-26|1610.12
#2020-06-29|1583.68
#2020-06-30|1602.43
#2020-07-01|1589.06
#2020-07-02|1594.08
#2020-07-03|1600.99
#2020-07-06|1631.51
#2020-07-07|1619.24
#2020-07-08|1615.11
#2020-07-09|1615.53
#2020-07-10|1599.52
#2020-07-13|1637.53
#2020-07-14|1631.68
#2020-07-15|1666.18
#2020-07-16|1660.54
#2020-07-17|1655.36
#2020-07-20|1672.04
#2020-07-21|1667.09
#2020-07-22|1661.24
#2020-07-23|1659.39
#2020-07-24|1671.49
#2020-07-27|1683.94
#2020-07-28|1674.01
#2020-07-29|1660.93
#2020-07-30|1648.46
#2020-07-31|1592.58
#2020-08-03|1602.03
#2020-08-04|1631.07
#2020-08-05|1629.42
#2020-08-06|1640.92
#2020-08-07|1627.42
#2020-08-10|1633.40
#2020-08-11|1664.32
#2020-08-12|1681.61
#2020-08-13|1707.00
#2020-08-14|1709.09
#2020-08-17|1699.80
#2020-08-18|1697.53
#2020-08-19|1691.97
#2020-08-20|1664.79
#2020-08-21|1675.49
#2020-08-24|1690.71
#2020-08-25|1708.11
#2020-08-26|1707.82
#2020-08-27|1694.70
#2020-08-28|1702.15
#2020-08-31|1705.93
#2020-09-01|1710.44
#2020-09-02|1710.47
#2020-09-03|1711.55
#2020-09-04|1707.33
#2020-09-07|1707.39
#2020-09-08|1704.45
#2020-09-09|1697.09
#2020-09-10|1713.60
#2020-09-11|1720.46
#2020-09-14|1751.77
#2020-09-15|1747.35
#2020-09-16|1745.28
#2020-09-17|1742.89
#2020-09-18|1762.32
#2020-09-21|1755.29
#2020-09-22|1739.81
#2020-09-23|1730.22
#2020-09-24|1709.93
#2020-09-25|1716.53
#2020-09-28|1748.97
#2020-09-29|1747.07
#2020-09-30|1704.05
#2020-10-01|1702.49
#2020-10-02|1674.90
#2020-10-05|1705.16
#2020-10-06|1692.82
#2020-10-07|1686.06
#2020-10-08|1696.00
#2020-10-09|1705.00
#2020-10-12|1702.57
#2020-10-13|1696.69
#2020-10-14|1692.79
#2020-10-15|1685.31
#2020-10-16|1677.98
#2020-10-19|1688.53
#2020-10-20|1678.51
#2020-10-21|1713.85
#2020-10-22|1687.97
#2020-10-23|1698.16
#2020-10-26|1701.38
#2020-10-27|1695.10
#2020-10-28|1695.22
#2020-10-29|1679.54
#2020-10-30|1668.89
#2020-11-02|1702.74
#2020-11-03|1707.63
#2020-11-04|1728.32
#2020-11-05|1769.59
#2020-11-06|1810.80
#2020-11-09|1803.53
#2020-11-10|1824.69
#2020-11-11|1872.41
#2020-11-12|1875.08
#2020-11-13|1866.04
#2020-11-16|1892.68
#2020-11-17|1910.91
#2020-11-18|1906.02
#2020-11-19|1909.74
#2020-11-20|1889.91
#2020-11-23|1882.02
#2020-11-24|1922.72
#2020-11-25|1919.12
#2020-11-26|1917.53
#2020-11-27|1926.34
#2020-11-30|1889.04
#2020-12-01|1916.44
#2020-12-02|1912.78
#2020-12-03|1909.17
#2020-12-04|1908.57
#2020-12-07|1900.55
#2020-12-08|1894.40
#2020-12-09|1925.16
#2020-12-10|1900.14
#2020-12-11|1901.55
#2020-12-14|1908.94
#2020-12-15|1906.50
#2020-12-16|1910.55
#2020-12-17|1898.33
#2020-12-18|1881.81
#2020-12-21|1886.00
#2020-12-22|1859.24
#2020-12-23|1875.99
#2020-12-24|1890.93
#2020-12-25|1899.99
#2020-12-28|1908.69
#2020-12-29|1939.32
#2020-12-30|1934.20
#2020-12-31|1934.22
#2021-01-01|1934.22
#2021-01-04|1938.80
#2021-01-05|1933.58
#2021-01-06|1919.14
#2021-01-07|1945.54
#2021-01-08|1987.90
#2021-01-11|1978.22
#2021-01-12|1986.50
#2021-01-13|1988.02
#2021-01-14|2002.88
#2021-01-15|1973.29
#2021-01-18|1954.78
#2021-01-19|1963.09
#2021-01-20|1957.41
#2021-01-21|1983.73
#2021-01-22|1978.07
#2021-01-25|1971.93
#2021-01-26|1939.55
#2021-01-27|1953.05
#2021-01-28|1914.10
#2021-01-29|1866.76
#2021-02-01|1899.06
#2021-02-02|1922.27
#2021-02-03|1950.19
#2021-02-04|1929.61
#2021-02-05|1947.11
#2021-02-08|2007.01
#2021-02-09|2004.98
#2021-02-10|2003.81
#2021-02-11|2003.02
#2021-02-12|1997.21
#2021-02-15|2014.50
#2021-02-16|2008.20
#2021-02-17|1981.59
#2021-02-18|1965.16
#2021-02-19|1955.70
#2021-02-22|1949.88
#2021-02-23|1950.28
#2021-02-24|1895.73
#2021-02-25|1936.84
#2021-02-26|1861.19
#2021-03-01|1898.07
#2021-03-02|1899.95
#2021-03-03|1909.13
#2021-03-04|1887.64
#2021-03-05|1897.12
#2021-03-08|1882.33
#2021-03-09|1912.66
#2021-03-10|1911.51
#2021-03-11|1938.63
#2021-03-12|1966.31
#2021-03-15|1970.20
#2021-03-16|1985.95
#2021-03-17|1984.64
#2021-03-18|2013.43
#2021-03-19|2023.59
#2021-03-22|2000.39
#2021-03-23|1977.10
#2021-03-24|1924.61
#2021-03-25|1971.63
#2021-03-26|1984.17
#2021-03-29|2002.11
#2021-03-30|1975.73
#2021-03-31|1947.45
#2021-04-01|1948.64
#2021-04-02|1954.86
#2021-04-05|1965.86
#2021-04-06|1955.78
#2021-04-07|1980.56
#2021-04-08|1981.17
#2021-04-09|1982.76
#2021-04-12|1986.27
#2021-04-13|1997.29
#2021-04-14|1992.51
#2021-04-15|1999.39
#2021-04-16|2004.48
#2021-04-19|2025.34
#2021-04-20|1988.70
#2021-04-21|1951.92
#2021-04-22|1981.62
#2021-04-23|1972.28
#2021-04-26|1977.82
#2021-04-27|1972.90
#2021-04-28|1970.50
#2021-04-29|1978.54
#2021-04-30|1930.45
#2021-05-03|1926.68
#2021-05-04|1921.09
#2021-05-05|1921.03
#2021-05-06|1959.15
#2021-05-07|1987.06
#2021-05-10|2010.82
#2021-05-11|1967.24
#2021-05-12|1901.51
#2021-05-13|1871.13
#2021-05-14|1910.26
#2021-05-17|1891.26
#2021-05-18|1925.37
#2021-05-19|1909.80
#2021-05-20|1912.55
#2021-05-21|1911.02
#2021-05-24|1928.64
#2021-05-25|1922.89
#2021-05-26|1922.62
#2021-05-27|1903.09
#2021-05-28|1933.83
#2021-05-31|1912.70
#2021-06-01|1922.69
#2021-06-02|1919.92
#2021-06-03|1915.56
#2021-06-04|1917.86
#2021-06-07|1931.77
#2021-06-08|1912.56
#2021-06-09|1891.25
#2021-06-10|1898.19
#2021-06-11|1886.54
#2021-06-14|1879.82
#2021-06-15|1882.79
#2021-06-16|1899.40
#2021-06-17|1877.73
#2021-06-18|1873.00
#2021-06-21|1838.77
#2021-06-22|1891.37
#2021-06-23|1871.36
#2021-06-24|1867.79
#2021-06-25|1882.00
#2021-06-28|1889.99
#2021-06-29|1880.20
#2021-06-30|1859.32
#2021-07-01|1850.58
#2021-07-02|1870.01
#2021-07-05|1869.94
#2021-07-06|1894.14
#2021-07-07|1873.44
#2021-07-08|1893.35
#2021-07-09|1862.11
#2021-07-12|1911.35
#2021-07-13|1931.51
#2021-07-14|1942.84
#2021-07-15|1927.27
#2021-07-16|1922.64
#2021-07-19|1920.05
#2021-07-20|1892.96
#2021-07-21|1909.20
#2021-07-22|1913.59
#2021-07-23|1905.94
#2021-07-26|1926.34
#2021-07-27|1951.14
#2021-07-28|1937.51
#2021-07-29|1951.96
#2021-07-30|1921.37
#2021-08-02|1974.20
#2021-08-03|1975.31
#2021-08-04|1994.46
#2021-08-05|1991.25
#2021-08-06|1977.92
#2021-08-09|1974.02
#2021-08-10|1961.39
#2021-08-11|1994.85
#2021-08-12|2002.32
#2021-08-13|2000.72
#2021-08-16|1992.09
#2021-08-17|1969.81
#2021-08-18|1979.59
#2021-08-19|1958.35
#2021-08-20|1939.07
#2021-08-23|1976.56
#2021-08-24|2000.70
#2021-08-25|1991.05
#2021-08-26|1989.75
#2021-08-27|1982.61
#2021-08-30|2016.84
#2021-08-31|2035.44
#2021-09-01|2046.90
#2021-09-02|2053.83
#2021-09-03|2099.36
#2021-09-06|2116.85
#2021-09-07|2126.13
#2021-09-08|2130.46
#2021-09-09|2107.74
#2021-09-10|2127.73
#2021-09-13|2131.97
#2021-09-14|2155.61
#2021-09-15|2142.77
#2021-09-16|2121.14
#2021-09-17|2103.58
#2021-09-20|2110.00
#2021-09-21|2054.45
#2021-09-22|2017.03
#2021-09-23|2008.73
#2021-09-24|2015.24
#2021-09-27|1988.57
#2021-09-28|1987.10
#2021-09-29|1928.07
#2021-09-30|1936.10
#2021-10-01|1891.56
#2021-10-04|1897.08
#2021-10-05|1864.50
#2021-10-06|1871.63
#2021-10-07|1885.13
#2021-10-08|1890.48
#2021-10-11|1894.22
#2021-10-12|1873.28
#2021-10-13|1887.46
#2021-10-14|1894.26
#2021-10-15|1931.67
#2021-10-18|1923.52
#2021-10-19|1933.11
#2021-10-20|1928.86
#2021-10-21|1917.86
#2021-10-22|1924.73
#2021-10-25|1916.88
#2021-10-26|1930.13
#2021-10-27|1931.01
#2021-10-28|1897.93
#2021-10-29|1884.93
#2021-11-01|1930.07
#2021-11-02|1914.57
#2021-11-03|1907.26
#2021-11-04|1938.19
#2021-11-05|1912.37
#2021-11-08|1908.50
#2021-11-09|1909.77
#2021-11-10|1875.47
#2021-11-11|1870.85
#2021-11-12|1896.27
#2021-11-15|1901.76
#2021-11-16|1886.69
#2021-11-17|1858.85
#2021-11-18|1867.16
#2021-11-19|1861.23
#2021-11-22|1852.05
#2021-11-23|1846.55
#2021-11-24|1814.37
#2021-11-25|1810.82
#2021-11-26|1805.99
#2021-11-29|1762.19
#2021-11-30|1740.61
#2021-12-01|1796.60
#2021-12-02|1808.51
#2021-12-03|1848.46
#2021-12-06|1851.29
#2021-12-07|1889.93
#2021-12-08|1890.06
#2021-12-09|1893.64
#2021-12-10|1895.46
#2021-12-13|1903.48
#2021-12-14|1891.94
#2021-12-15|1887.97
#2021-12-16|1914.33
#2021-12-17|1893.70
#2021-12-20|1835.06
#2021-12-21|1842.45
#2021-12-22|1836.38
#2021-12-23|1847.48
#2021-12-24|1852.07
#2021-12-27|1834.12
#2021-12-28|1866.18
#2021-12-29|1862.76
#2021-12-30|1849.71
#2021-12-31|1849.74
#2022-01-03|1848.71
#2022-01-04|1854.09
#2022-01-05|1875.10
#2022-01-06|1845.83
#2022-01-07|1839.03
#2022-01-10|1845.17
#2022-01-11|1832.48
#2022-01-12|1877.00
#2022-01-13|1867.70
#2022-01-14|1841.75
#2022-01-17|1839.34
#2022-01-18|1819.46
#2022-01-19|1784.54
#2022-01-20|1809.97
#2022-01-21|1814.51
#2022-01-24|1814.95
#2022-01-25|1784.21
#2022-01-26|1768.95
#2022-01-27|1702.78
#2022-01-28|1753.42
#2022-01-31|1751.46
#2022-02-01|1746.03
#2022-02-02|1757.08
#2022-02-03|1734.67
#2022-02-04|1737.41
#2022-02-07|1726.52
#2022-02-08|1727.80
#2022-02-09|1736.65
#2022-02-10|1740.52
#2022-02-11|1737.54
#2022-02-14|1719.01
#2022-02-15|1712.72
#2022-02-16|1743.81
#2022-02-17|1745.27
#2022-02-18|1745.17
#2022-02-21|1739.61
#2022-02-22|1714.22
#2022-02-23|1719.54
#2022-02-24|1674.34
#2022-02-25|1690.50
#2022-02-28|1722.16
#2022-03-01|1740.89
#2022-03-02|1685.60
#2022-03-03|1712.02
#2022-03-04|1698.93
#2022-03-07|1647.23
#2022-03-08|1627.25
#2022-03-09|1627.39
#2022-03-10|1689.86
#2022-03-11|1665.43
#2022-03-14|1649.74
#2022-03-15|1652.68
#2022-03-16|1655.62
#2022-03-17|1712.17
#2022-03-18|1712.31
#2022-03-21|1706.10
#2022-03-22|1715.71
#2022-03-23|1738.93
#2022-03-24|1712.50
#2022-03-25|1703.56
#2022-03-28|1668.75
#2022-03-29|1684.73
#2022-03-30|1667.21
#2022-03-31|1661.89
#2022-04-01|1645.15
#2022-04-04|1651.67
#2022-04-05|1627.85
#2022-04-06|1586.86
#2022-04-07|1548.78
#2022-04-08|1554.29
#2022-04-11|1528.35
#2022-04-12|1504.62
#2022-04-13|1531.06
#2022-04-14|1539.06
#2022-04-15|1532.83
#2022-04-18|1506.54
#2022-04-19|1495.07
#2022-04-20|1510.86
#2022-04-21|1525.81
#2022-04-22|1508.58
#2022-04-25|1471.43
#2022-04-26|1492.38
#2022-04-27|1461.66
#2022-04-28|1474.94
#2022-04-29|1490.97
#2022-05-02|1471.09
#2022-05-03|1471.86
#2022-05-04|1473.24
#2022-05-05|1470.88
#2022-05-06|1480.09
#2022-05-09|1447.61
#2022-05-10|1463.04
#2022-05-11|1467.54
#2022-05-12|1483.98
#2022-05-13|1501.61
#2022-05-16|1500.24
#2022-05-17|1496.18
#2022-05-18|1497.36
#2022-05-19|1489.72
#2022-05-20|1481.37
#2022-05-23|1490.29
#2022-05-24|1480.20
#2022-05-25|1477.49
#2022-05-26|1481.43
#2022-05-27|1488.40
#2022-05-30|1530.08
#2022-05-31|1515.22
#2022-06-01|1526.95
#2022-06-02|1520.91
#2022-06-03|1517.99
#2022-06-06|1512.76
#2022-06-07|1503.16
#2022-06-08|1526.13
#2022-06-09|1515.97
#2022-06-10|1501.58
#2022-06-13|1464.25
#2022-06-14|1448.33
#2022-06-15|1426.17
#2022-06-16|1450.04
#2022-06-17|1411.98
#2022-06-20|1401.86
#2022-06-21|1420.01
#2022-06-22|1406.25
#2022-06-23|1422.08
#2022-06-24|1442.18
#2022-06-27|1466.12
#2022-06-28|1476.19
#2022-06-29|1465.20
#2022-06-30|1475.09
#2022-07-01|1472.49
#2022-07-04|1476.43
#2022-07-05|1475.82
#2022-07-06|1441.03
#2022-07-07|1465.84
#2022-07-08|1463.63
#2022-07-11|1461.53
#2022-07-12|1448.28
#2022-07-13|1443.64
#2022-07-14|1415.14
#2022-07-15|1417.70
#2022-07-18|1429.65
#2022-07-19|1444.59
#2022-07-20|1474.00
#2022-07-21|1489.43
#2022-07-22|1514.80
#2022-07-25|1502.86
#2022-07-26|1509.82
#2022-07-27|1496.68
#2022-07-28|1520.75
#2022-07-29|1533.68
#2022-08-01|1564.72
#2022-08-02|1530.70
#2022-08-03|1519.01
#2022-08-04|1529.09
#2022-08-05|1513.97
#2022-08-08|1525.57
#2022-08-09|1519.17
#2022-08-10|1552.86
#2022-08-11|1552.95
#2022-08-12|1575.75
#2022-08-15|1594.01
#2022-08-16|1572.55
#2022-08-17|1579.43
#2022-08-18|1570.13
#2022-08-19|1552.41
#2022-08-22|1544.13
#2022-08-23|1532.07
#2022-08-24|1534.87
#2022-08-25|1555.05
#2022-08-26|1559.04
#2022-08-29|1498.91
#2022-08-30|1507.96
#2022-08-31|1512.97
#2022-09-01|1476.19
#2022-09-02|1476.05
#2022-09-05|1475.69
#2022-09-06|1447.08
#2022-09-07|1424.03
#2022-09-08|1461.73
#2022-09-09|1476.86
#2022-09-12|1480.62
#2022-09-13|1469.74
#2022-09-14|1449.34
#2022-09-15|1446.89
#2022-09-16|1449.94
#2022-09-19|1442.57
#2022-09-20|1449.00
#2022-09-21|1414.72
#2022-09-22|1421.27
#2022-09-23|1407.14
#2022-09-26|1364.10
#2022-09-27|1364.65
#2022-09-28|1353.27
#2022-09-29|1361.07
#2022-09-30|1343.62
#2022-10-03|1357.35
#2022-10-04|1402.60
#2022-10-05|1404.97
#2022-10-06|1405.99
#2022-10-07|1385.86
#2022-10-10|1380.09
#2022-10-11|1350.10
#2022-10-12|1338.95
#2022-10-13|1309.50
#2022-10-14|1331.74
#2022-10-17|1309.46
#2022-10-18|1324.72
#2022-10-19|1320.45
#2022-10-20|1315.37
#2022-10-21|1288.61
#2022-10-24|1300.88
#2022-10-25|1313.95
#2022-10-26|1328.55
#2022-10-27|1339.43
#2022-10-28|1318.97
#2022-10-31|1327.81
#2022-11-01|1334.48
#2022-11-02|1345.42
#2022-11-03|1340.02
#2022-11-04|1336.05
#2022-11-07|1361.05
#2022-11-08|1381.72
#2022-11-09|1360.96
#2022-11-10|1393.60
#2022-11-11|1459.39
#2022-11-14|1432.97
#2022-11-15|1437.67
#2022-11-16|1436.54
#2022-11-17|1420.33
#2022-11-18|1433.14
#2022-11-21|1417.73
#2022-11-22|1438.15
#2022-11-23|1450.80
#2022-11-24|1486.85
#2022-11-25|1471.46
#2022-11-28|1464.66
#2022-11-29|1464.30
#2022-11-30|1450.53
#2022-12-01|1486.41
#2022-12-02|1465.73
#2022-12-05|1457.96
#2022-12-06|1445.28
#2022-12-07|1440.70
#2022-12-08|1441.83
#2022-12-09|1451.64
#2022-12-12|1438.37
#2022-12-13|1472.45
#2022-12-14|1487.27
#2022-12-15|1459.17
#2022-12-16|1445.50
#2022-12-19|1429.70
#2022-12-20|1457.13
#2022-12-21|1449.73
#2022-12-22|1454.20
#2022-12-23|1437.67
#2022-12-26|1450.21
#2022-12-27|1447.60
#2022-12-28|1440.47
#2022-12-29|1435.55
#2022-12-30|1441.80
#2023-01-02|1437.76
#2023-01-03|1447.01
#2023-01-04|1426.68
#2023-01-05|1405.17
#2023-01-06|1427.87
#2023-01-09|1440.96
#2023-01-10|1465.56
#2023-01-11|1469.89
#2023-01-12|1490.55
#2023-01-13|1514.52
#2023-01-16|1498.00
#2023-01-17|1503.18
#2023-01-18|1521.98
#2023-01-19|1509.14
#2023-01-20|1518.04
#2023-01-23|1528.77
#2023-01-24|1553.04
#2023-01-25|1567.12
#2023-01-26|1552.05
#2023-01-27|1560.65
#2023-01-30|1554.42
#2023-01-31|1566.10
#2023-02-01|1553.88
#2023-02-02|1554.48
#2023-02-03|1525.64
#2023-02-06|1510.50
#2023-02-07|1523.38
#2023-02-08|1523.25
#2023-02-09|1530.16
#2023-02-10|1536.59
#2023-02-13|1514.17
#2023-02-14|1535.76
#2023-02-15|1507.77
#2023-02-16|1514.92
#2023-02-17|1514.86
#2023-02-20|1529.82
#2023-02-21|1536.14
#2023-02-22|1522.14
#2023-02-23|1521.05
#2023-02-24|1505.56
#2023-02-27|1515.34
#2023-02-28|1505.55
#2023-03-01|1509.70
#2023-03-02|1506.05
#2023-03-03|1523.75
#2023-03-06|1539.83
#2023-03-07|1543.13
#2023-03-08|1546.43
#2023-03-09|1562.65
#2023-03-10|1563.43
#2023-03-13|1554.48
#2023-03-14|1503.68
#2023-03-15|1536.29
#2023-03-16|1506.11
#2023-03-17|1522.65
#2023-03-20|1501.56
#2023-03-21|1495.52
#2023-03-22|1518.90
#2023-03-23|1537.33
#2023-03-24|1536.76
#2023-03-27|1529.09
#2023-03-28|1537.78
#2023-03-29|1545.80
#2023-03-30|1536.82
#2023-03-31|1542.72
#2023-04-03|1552.35
#2023-04-04|1571.17
#2023-04-05|1547.54
#2023-04-06|1505.10
#2023-04-07|1508.73
#2023-04-10|1486.53
#2023-04-11|1497.81
#2023-04-12|1518.22
#2023-04-13|1533.99
#2023-04-14|1537.05
#2023-04-17|1532.13
#2023-04-18|1540.85
#2023-04-19|1528.91
#2023-04-20|1535.28
#2023-04-21|1538.09
#2023-04-24|1541.87
#2023-04-25|1549.67
#2023-04-26|1564.09
#2023-04-27|1563.74
#2023-04-28|1579.21
#2023-05-01|1581.83
#2023-05-02|1587.70
#2023-05-03|1600.07
#2023-05-04|1615.88
#2023-05-05|1605.54
#2023-05-08|1625.27
#2023-05-09|1637.92
#2023-05-10|1635.87
#2023-05-11|1622.66
#2023-05-12|1619.10
#2023-05-15|1637.46
#2023-05-16|1639.55
#2023-05-17|1640.22
#2023-05-18|1636.51
#2023-05-19|1642.43
#2023-05-22|1662.78
#2023-05-23|1649.14
#2023-05-24|1634.11
#2023-05-25|1618.79
#2023-05-26|1598.09
#2023-05-29|1601.74
#2023-05-30|1600.75
#2023-05-31|1581.06
#2023-06-01|1610.86
#2023-06-02|1637.00
#2023-06-05|1667.76
#2023-06-06|1684.21
#2023-06-07|1652.07
#2023-06-08|1649.62
#2023-06-09|1678.31
#2023-06-12|1675.73
#2023-06-13|1686.14
#2023-06-14|1696.71
#2023-06-15|1691.52
#2023-06-16|1681.89
#2023-06-19|1677.22
#2023-06-20|1671.74
#2023-06-21|1674.16
#2023-06-22|1670.38
#2023-06-23|1632.62
#2023-06-26|1633.75
#2023-06-27|1635.56
#2023-06-28|1651.61
#2023-06-29|1646.86
#2023-06-30|1649.77
#2023-07-03|1701.12
#2023-07-04|1675.29
#2023-07-05|1674.01
#2023-07-06|1645.94
#2023-07-07|1647.71
#2023-07-10|1653.37
#2023-07-11|1665.77
#2023-07-12|1681.22
#2023-07-13|1688.55
#2023-07-14|1688.25
#2023-07-17|1683.65
#2023-07-18|1694.43
#2023-07-19|1698.78
#2023-07-20|1683.75
#2023-07-21|1673.21
#2023-07-24|1689.26
#2023-07-25|1708.42
#2023-07-26|1703.82
#2023-07-27|1698.08
#2023-07-28|1709.22
#2023-07-31|1707.81
#2023-08-01|1702.67
#2023-08-02|1680.34
#2023-08-03|1668.60
#2023-08-04|1670.16
#2023-08-07|1654.69
#2023-08-08|1660.78
#2023-08-09|1601.04
#2023-08-10|1612.63
#2023-08-11|1609.13
#2023-08-14|1587.88
#2023-08-15|1583.35
#2023-08-16|1559.96
#2023-08-17|1558.08
#2023-08-18|1547.13
#2023-08-21|1527.57
#2023-08-22|1537.53
#2023-08-23|1568.27
#2023-08-24|1574.53
#2023-08-25|1548.51
#2023-08-28|1586.18
#2023-08-29|1599.91
#2023-08-30|1604.38
#2023-08-31|1610.15
#2023-09-01|1620.77
#2023-09-04|1628.74
#2023-09-05|1613.90
#2023-09-06|1625.40
#2023-09-07|1627.04
#2023-09-08|1607.35
#2023-09-11|1617.85
#2023-09-12|1616.52
#2023-09-13|1600.84
#2023-09-14|1619.47
#2023-09-15|1631.85
#2023-09-18|1631.18
#2023-09-19|1629.80
#2023-09-20|1614.33
#2023-09-21|1609.41
#2023-09-22|1586.19
#2023-09-25|1579.83
#2023-09-26|1566.19
#2023-09-27|1562.68
#2023-09-28|1545.57
#2023-09-29|1540.55
#2023-10-02|1534.19
#2023-10-03|1507.62
#2023-10-04|1479.38
#2023-10-05|1503.38
#2023-10-06|1500.34
#2023-10-09|1507.72
#2023-10-10|1529.54
#2023-10-11|1529.49
#2023-10-12|1534.65
#2023-10-13|1508.12
#2023-10-16|1481.46
#2023-10-17|1495.72
#2023-10-18|1497.69
#2023-10-19|1474.95
#2023-10-20|1468.21
#2023-10-23|1450.08
#2023-10-24|1452.28
#2023-10-25|1460.74
#2023-10-26|1439.97
#2023-10-27|1468.46
#2023-10-30|1460.52
#2023-10-31|1461.50
#2023-11-01|1495.99
#2023-11-02|1503.84
#2023-11-03|1517.59
#2023-11-06|1541.91
#2023-11-07|1508.26
#2023-11-08|1487.67
#2023-11-09|1513.70
#2023-11-10|1511.34
#2023-11-13|1504.80
#2023-11-14|1506.90
#2023-11-15|1521.77
#2023-11-16|1525.81
#2023-11-17|1549.94
#2023-11-20|1550.50
#2023-11-21|1550.61
#2023-11-22|1537.98
#2023-11-23|1537.99
#2023-11-24|1533.58
#2023-11-27|1526.07
#2023-11-28|1532.46
#2023-11-29|1521.79
#2023-11-30|1521.10
#2023-12-01|1520.86
#2023-12-04|1514.78
#2023-12-05|1506.21
#2023-12-06|1530.06
#2023-12-07|1528.49
#2023-12-08|1516.71
#2023-12-11|1522.15
#2023-12-12|1534.19
#2023-12-13|1533.56
#2023-12-14|1556.49
#2023-12-15|1574.88
#2023-12-18|1547.85
#2023-12-19|1543.32
#2023-12-20|1563.61
#2023-12-21|1561.30
#2023-12-22|1563.44
#2023-12-25|1563.35
#2023-12-26|1567.29
#2023-12-27|1585.29
#2023-12-28|1604.52
#2023-12-29|1612.14
#2024-01-01|1612.14
#2024-01-02|1596.97
#2024-01-03|1577.18
#2024-01-04|1599.19
#2024-01-05|1584.04
#2024-01-08|1585.88
#2024-01-09|1602.19
#2024-01-10|1598.13
#2024-01-11|1617.93
#2024-01-12|1637.64
#2024-01-15|1633.59
#2024-01-16|1601.94
#2024-01-17|1567.14
#2024-01-18|1571.11
#2024-01-19|1591.96
#2024-01-22|1610.49
#2024-01-23|1608.30
#2024-01-24|1599.63
#2024-01-25|1600.51
#2024-01-26|1587.93
#2024-01-29|1609.60
#2024-01-30|1610.17
#2024-01-31|1635.30
#2024-02-01|1632.03
#2024-02-02|1622.10
#2024-02-05|1631.35
#2024-02-06|1617.25
#2024-02-07|1601.43
#2024-02-08|1570.54
#2024-02-09|1570.23
#2024-02-12|1569.09
#2024-02-13|1563.98
#2024-02-14|1536.17
#2024-02-15|1550.20
#2024-02-16|1569.07
#2024-02-19|1596.09
#2024-02-20|1584.43
#2024-02-21|1577.14
#2024-02-22|1587.15
#2024-02-23|1583.06
#2024-02-26|1575.97
#2024-02-27|1569.51
#2024-02-28|1581.72
#2024-02-29|1585.39
#2024-03-01|1589.42
#2024-03-04|1587.93
#2024-03-05|1612.64
#2024-03-06|1625.01
#2024-03-07|1631.30
#2024-03-08|1666.63
#2024-03-11|1645.30
#2024-03-12|1651.16
#2024-03-13|1634.34
#2024-03-14|1646.98
#2024-03-15|1625.11
#2024-03-18|1637.32
#2024-03-19|1631.14
#2024-03-20|1627.40
#2024-03-21|1661.90
#2024-03-22|1655.42
#2024-03-25|1637.83
#2024-03-26|1634.39
#2024-03-27|1649.82
#2024-03-28|1621.02
#2024-03-29|1633.64
#2024-04-01|1623.92
#2024-04-02|1609.81
#2024-04-03|1591.95
#2024-04-04|1600.96
#2024-04-05|1593.98
#2024-04-08|1597.66
#2024-04-09|1603.71
#2024-04-10|1599.09
#2024-04-11|1586.99
#2024-04-12|1583.31
#2024-04-15|1572.17
#2024-04-16|1547.32
#2024-04-17|1520.11
#2024-04-18|1529.87
#2024-04-19|1511.30
#2024-04-22|1544.88
#2024-04-23|1554.27
#2024-04-24|1573.19
#2024-04-25|1555.67
#2024-04-26|1568.13
#2024-04-29|1574.10
#2024-04-30|1590.22
#2024-05-01|1582.89
#2024-05-02|1616.40
#2024-05-03|1627.87
#2024-05-06|1618.18
#2024-05-07|1626.30
#2024-05-08|1604.02
#2024-05-09|1622.71
#2024-05-10|1663.77
#2024-05-13|1641.06
#2024-05-14|1637.66
#2024-05-15|1637.09
#2024-05-16|1647.71
#2024-05-17|1642.59
#2024-05-20|1644.14
#2024-05-21|1615.38
#2024-05-22|1607.30
#2024-05-23|1607.18
#2024-05-24|1596.92
#2024-05-27|1607.61
#2024-05-28|1607.71
#2024-05-29|1577.05
#2024-05-30|1574.15
#2024-05-31|1584.47
#2024-06-03|1609.81
#2024-06-04|1611.91
#2024-06-05|1581.88
#2024-06-06|1574.58
#2024-06-07|1563.85
#2024-06-10|1578.99
#2024-06-11|1569.12
#2024-06-12|1578.08
#2024-06-13|1561.76
#2024-06-14|1576.12
#2024-06-17|1550.55
#2024-06-18|1546.49
#2024-06-19|1563.41
#2024-06-20|1555.44
#2024-06-21|1550.67
#2024-06-24|1546.78
#2024-06-25|1560.69
#2024-06-26|1555.62
#2024-06-27|1549.86
#2024-06-28|1551.52
#2024-07-01|1542.12
#2024-07-02|1546.18
#2024-07-03|1565.65
#2024-07-04|1580.76
#2024-07-05|1575.17
#2024-07-08|1574.78
#2024-07-09|1579.14
#2024-07-10|1568.41
#2024-07-11|1614.74
#2024-07-12|1620.55
#2024-07-15|1621.80
#2024-07-16|1611.65
#2024-07-17|1649.49
#2024-07-18|1639.65
#2024-07-19|1626.78
#2024-07-22|1622.00
#2024-07-23|1633.17
#2024-07-24|1639.59
#2024-07-25|1606.42
#2024-07-26|1617.18
#2024-07-29|1644.89
#2024-07-30|1638.27
#2024-07-31|1697.33
#2024-08-01|1656.11
#2024-08-02|1599.29
#2024-08-05|1462.77
#2024-08-06|1570.08
#2024-08-07|1504.49
#2024-08-08|1503.49
#2024-08-09|1522.79
#2024-08-12|1513.59
#2024-08-13|1544.97
#2024-08-14|1553.61
#2024-08-15|1536.33
#2024-08-16|1571.99
#2024-08-19|1578.39
#2024-08-20|1609.28
#2024-08-21|1599.04
#2024-08-22|1589.11
#2024-08-23|1628.20
#2024-08-26|1654.91
#2024-08-27|1667.78
#2024-08-28|1655.03
#2024-08-29|1642.52
#2024-08-30|1645.14
#2024-09-02|1628.75
#2024-09-03|1656.75
#2024-09-04|1628.34
#2024-09-05|1634.81
#2024-09-06|1629.39
#2024-09-09|1618.46
#2024-09-10|1617.43
#2024-09-11|1612.10
#2024-09-12|1626.07
#2024-09-13|1642.96
#2024-09-16|1644.52
#2024-09-17|1637.03
#2024-09-18|1641.82
#2024-09-19|1649.27
#2024-09-20|1634.30
#2024-09-23|1639.22
#2024-09-24|1660.30
#2024-09-25|1662.55
#2024-09-26|1703.76
#2024-09-27|1742.88
#2024-09-30|1708.40
#2024-10-01|1713.36
#2024-10-02|1675.26
#2024-10-03|1669.17
#2024-10-04|1658.96
#2024-10-07|1673.03
#2024-10-08|1644.08
#2024-10-09|1631.27
#2024-10-10|1634.11
#2024-10-11|1617.92
#2024-10-14|1610.47
#2024-10-15|1617.79
#2024-10-16|1608.44
#2024-10-17|1601.41
#2024-10-18|1602.44
#2024-10-21|1591.27
#2024-10-22|1557.05
#2024-10-23|1524.66
#2024-10-24|1536.79
#2024-10-25|1526.69
#2024-10-28|1531.86
#2024-10-29|1526.84
#2024-10-30|1549.62
#2024-10-31|1563.83
#2024-11-01|1544.80
#2024-11-04|1555.02
#2024-11-05|1572.25
#2024-11-06|1559.61
#2024-11-07|1633.76
#2024-11-08|1612.53
#2024-11-11|1587.75
#2024-11-12|1589.97
#2024-11-13|1568.61
#2024-11-14|1557.44
#2024-11-15|1568.75
#2024-11-18|1569.16
#2024-11-19|1578.94
#2024-11-20|1561.26
#2024-11-21|1571.90
#2024-11-22|1580.04
#2024-11-25|1587.83
#2024-11-26|1594.48
#2024-11-27|1595.45
#2024-11-28|1602.04
#2024-11-29|1612.37
#2024-12-02|1620.60
#2024-12-03|1646.73
#2024-12-04|1609.74
#2024-12-05|1611.41
#2024-12-06|1612.03
#2024-12-09|1599.16
#2024-12-10|1593.83
#2024-12-11|1593.30
#2024-12-12|1603.00
#2024-12-13|1579.31
#2024-12-16|1577.04
#2024-12-17|1575.42
#2024-12-18|1562.90
#2024-12-19|1525.21
#2024-12-20|1536.82
#2024-12-23|1537.30
#2024-12-24|1531.06
#2024-12-25|1532.06
#2024-12-26|1544.80
#2024-12-27|1563.41
#2024-12-30|1563.81
#2024-12-31|1564.34
#2025-01-01|1564.34
#2025-01-02|1564.42
#2025-01-03|1563.85
#2025-01-06|1559.01
#2025-01-07|1563.17
#2025-01-08|1542.83
#2025-01-09|1534.08
#2025-01-10|1533.81
#2025-01-13|1532.77
#2025-01-14|1511.61
#2025-01-15|1524.74
#2025-01-16|1534.29
#2025-01-17|1533.90
#2025-01-20|1552.53
#2025-01-21|1557.36
#2025-01-22|1554.54
#2025-01-23|1557.48
#2025-01-24|1565.94
#2025-01-27|1595.26
#2025-01-28|1577.11
#2025-01-29|1588.27
#2025-01-30|1590.51
#2025-01-31|1592.14
#2025-02-03|1563.42
#2025-02-04|1564.85
#2025-02-05|1588.18
#2025-02-06|1576.69
#2025-02-07|1578.75
#2025-02-10|1587.93
#2025-02-11|1581.04
#2025-02-12|1561.12
#2025-02-13|1602.84
#2025-02-14|1603.18
#2025-02-17|1602.56
#2025-02-18|1609.13
#2025-02-19|1615.86
#2025-02-20|1617.00
#2025-02-21|1617.19
#2025-02-24|1619.65
#2025-02-25|1613.37
#2025-02-26|1603.54
#2025-02-27|1609.41
#2025-02-28|1577.62
#2025-03-03|1608.04
#2025-03-04|1631.94
#2025-03-05|1643.05
#2025-03-06|1667.17
#2025-03-07|1663.33
#2025-03-10|1657.78
#2025-03-11|1634.20
#2025-03-12|1638.34
#2025-03-13|1641.53
#2025-03-14|1636.28
#2025-03-17|1659.31
#2025-03-18|1673.35
#2025-03-19|1666.95
#2025-03-20|1677.55
#2025-03-21|1678.50
#2025-03-24|1648.72
#2025-03-25|1665.86
#2025-03-26|1661.23
#2025-03-27|1660.26
#2025-03-28|1637.89
#2025-03-31|1601.72
#2025-04-01|1607.90
#2025-04-02|1589.44
#2025-04-03|1576.91
#2025-04-04|1592.83
#2025-04-07|1480.62
#2025-04-08|1539.51
#2025-04-09|1545.63
#2025-04-10|1632.12
#2025-04-11|1630.33
#2025-04-14|1645.69
#2025-04-15|1647.90
#2025-04-16|1660.95
#2025-04-17|1680.65
#2025-04-18|1713.00
#2025-04-21|1716.99
#2025-04-22|1719.90
#2025-04-23|1727.69
#2025-04-24|1711.61
#2025-04-25|1705.67
#2025-04-28|1746.49
#2025-04-29|1752.55
#2025-04-30|1770.51
#2025-05-01|1740.58
#2025-05-02|1776.34
#2025-05-05|1778.95
#2025-05-06|1789.23
#2025-05-07|1792.82
#2025-05-08|1778.14
#2025-05-09|1771.17
#2025-05-12|1752.24
#2025-05-13|1740.70
#2025-05-14|1744.82
#2025-05-15|1753.45
#2025-05-16|1755.88
#2025-05-19|1772.10
#2025-05-20|1763.89
#2025-05-21|1777.39
#2025-05-22|1771.53
#2025-05-23|1804.34
#2025-05-26|1814.64
#2025-05-27|1796.83
#2025-05-28|1790.08
#2025-05-29|1814.63
#2025-05-30|1814.88
#2025-06-02|1833.20
#2025-06-03|1811.79
#2025-06-04|1833.56
#2025-06-05|1819.90
#2025-06-06|1818.59
#2025-06-09|1818.54
#2025-06-10|1828.68
#2025-06-11|1821.65
#2025-06-12|1837.62
#2025-06-13|1831.38
#2025-06-16|1843.03
#2025-06-17|1823.59
#2025-06-18|1843.29
#2025-06-19|1826.50
#2025-06-20|1815.25
#2025-06-23|1813.13
#2025-06-24|1836.99
#2025-06-25|1826.21
#2025-06-26|1841.41
#2025-06-27|1836.94
#2025-06-30|1868.39
#2025-07-01|1881.33
#2025-07-02|1897.44
#2025-07-03|1871.42
#2025-07-04|1886.63
#2025-07-07|1875.29
#2025-07-08|1875.85
#2025-07-09|1891.14
#2025-07-10|1888.90
#2025-07-11|1894.54
#2025-07-14|1896.72
#2025-07-15|1863.70
#2025-07-16|1861.80
#2025-07-17|1868.04
#2025-07-18|1866.07
#2025-07-21|1880.10
#2025-07-22|1900.68
#2025-07-23|1926.25
#2025-07-24|1944.78
#2025-07-25|1926.49
#2025-07-28|1910.41
#2025-07-29|1906.19
#2025-07-30|1904.31
#2025-07-31|1888.77
#2025-08-01|1943.55
#2025-08-04|1950.31
#2025-08-05|1964.39
#2025-08-06|2019.78
#2025-08-07|2036.34
#2025-08-08|2047.15
#2025-08-11|2043.22
#2025-08-12|2057.86
#2025-08-13|2078.43
#2025-08-14|2049.42
#2025-08-15|2063.01
#2025-08-18|2050.73
#2025-08-19|2057.10
#2025-08-20|2070.43
#2025-08-21|2050.41
#2025-08-22|2074.24
#2025-08-25|2064.39
#2025-08-26|2035.05
#2025-08-27|2030.25
#2025-08-28|2052.44
#2025-08-29|2059.47
#2025-09-01|2057.55
#2025-09-02|2046.59
#2025-09-03|2028.15
#2025-09-04|2052.06
#2025-09-05|2075.01
#2025-09-08|2085.55
#2025-09-09|2091.62
#2025-09-10|2084.37
#2025-09-11|2087.10
#2025-09-12|2070.85
#2025-09-15|2075.48
#2025-09-16|2080.21
#2025-09-17|2056.17
#2025-09-18|2037.22
#2025-09-19|2039.65
#2025-09-22|2017.79
#2025-09-23|2020.46
#2025-09-24|2008.08
#2025-09-25|1999.83
#2025-09-26|2020.32
#2025-09-29|1994.08
#2025-09-30|1999.36
#2025-10-01|1995.23
#2025-10-02|1964.37
#2025-10-03|1979.76
#2025-10-06|2017.54
#2025-10-07|1998.75
#2025-10-08|1984.01
#2025-10-09|1979.21
#2025-10-10|1948.00
#2025-10-13|1947.85
#2025-10-14|1931.91
#2025-10-15|1977.51
#2025-10-16|2000.17
#2025-10-17|1996.32
#2025-10-20|2015.51
#2025-10-21|2002.42
#2025-10-22|2047.98
#2025-10-23|2036.35
#2025-10-24|2055.80
#2025-10-27|2091.87
#2025-10-28|2049.35
#2025-10-29|2059.17
#2025-10-30|2045.37
#2025-10-31|2040.98
#2025-11-03|2038.37
#2025-11-04|2052.26
#2025-11-05|2055.15
#2025-11-06|2110.89
#2025-11-07|2108.52
#2025-11-10|2116.33
#2025-11-11|2139.53
#2025-11-12|2143.72
#2025-11-13|2201.47
#2025-11-14|2173.40
#2025-11-17|2156.64
#2025-11-18|2104.35
#2025-11-19|2105.40
#2025-11-20|2126.34
#2025-11-21|2167.47
#2025-11-24|2163.66
#2025-11-25|2172.58
#2025-11-26|2211.14
#2025-11-27|2219.06
#2025-11-28|2237.46
#2025-12-01|2220.02
#2025-12-02|2195.56
#2025-12-03|2205.82
#2025-12-04|2226.45
#2025-12-05|2197.95
#2025-12-08|2222.74
#2025-12-09|2203.49
#2025-12-10|2218.68
#2025-12-11|2227.18
#2025-12-12|2264.02
#2025-12-15|2264.97
#2025-12-16|2241.15
#2025-12-17|2234.34
#2025-12-18|2233.07
#2025-12-19|2243.67
#2025-12-22|2250.63
#2025-12-23|2270.29
#2025-12-24|2275.39
#2025-12-25|2286.75
#2025-12-26|2269.59
#2025-12-29|2280.96
#2025-12-30|2267.63
#2025-12-31|2262.18
#2026-01-01|2262.18
#2026-01-02|2261.67
#2026-01-05|2302.21
#2026-01-06|2342.35
#2026-01-07|2308.60
#2026-01-08|2307.93
#2026-01-09|2313.40
#2026-01-12|2320.71
#2026-01-13|2361.00
#2026-01-14|2400.02
#2026-01-15|2401.43
#2026-01-16|2427.59
#2026-01-19|2413.17
#2026-01-20|2399.00
#2026-01-21|2392.23
#2026-01-22|2385.35
#2026-01-23|2410.75
#2026-01-26|2428.35
#2026-01-27|2440.36
#2026-01-28|2406.49
#2026-01-29|2425.58
#2026-01-30|2377.60
#2026-02-02|2368.82
#2026-02-03|2457.64
#2026-02-04|2466.88
#2026-02-05|2458.67
#2026-02-06|2511.75
#2026-02-09|2638.35
#2026-02-10|2700.81
#2026-02-11|2714.47
#2026-02-12|2768.34
#2026-02-13|2672.10
#2026-02-16|2649.29
#2026-02-17|2653.15
#2026-02-18|2687.02
#2026-02-19|2698.78
#2026-02-20|2701.50
#2026-02-23|2712.21
#2026-02-24|2719.83
#2026-02-25|2725.37
#2026-02-26|2719.46
#2026-02-27|2788.56
#2026-03-02|2749.64
#2026-03-03|2651.64
#2026-03-04|2534.76
#2026-03-05|2583.11
#2026-03-06|2573.75
#2026-03-09|2435.92
#2026-03-10|2505.77
#2026-03-11|2521.69
#2026-03-12|2471.40
#2026-03-13|2463.64
#2026-03-16|2432.13
#2026-03-17|2456.45
#2026-03-18|2528.95
#2026-03-19|2464.78
#2026-03-20|2463.80
#2026-03-23|2354.69
#2026-03-24|2409.56
#2026-03-25|2476.06
#2026-03-26|2462.43
#2026-03-27|2424.89
#2026-03-30|2365.14
#2026-03-31|2340.37
#2026-04-01|2481.55
#2026-04-02|2397.76
#2026-04-03|2423.46
#2026-04-06|2408.65
#2026-04-07|2419.91