Table Data - Nasdaq Developed Markets: Asia Pacific Financial Services Index
| Title | Nasdaq Developed Markets: Asia Pacific Financial Services Index |
|---|---|
| Series ID | NASDAQNQDMASPA3020 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMASPA3020 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1266.66 |
| 2001-04-02 | 1253.15 |
| 2001-04-03 | 1296.19 |
| 2001-04-04 | 1326.21 |
| 2001-04-05 | 1348.70 |
| 2001-04-06 | 1365.28 |
| 2001-04-09 | 1321.60 |
| 2001-04-10 | 1284.33 |
| 2001-04-11 | 1329.86 |
| 2001-04-12 | 1343.80 |
| 2001-04-13 | . |
| 2001-04-16 | 1321.94 |
| 2001-04-17 | 1306.82 |
| 2001-04-18 | 1361.94 |
| 2001-04-19 | 1396.74 |
| 2001-04-20 | 1385.45 |
| 2001-04-23 | 1386.92 |
| 2001-04-24 | 1370.67 |
| 2001-04-25 | 1405.09 |
| 2001-04-26 | 1429.03 |
| 2001-04-27 | 1420.03 |
| 2001-04-30 | 1425.88 |
| 2001-05-01 | 1511.71 |
| 2001-05-02 | 1523.59 |
| 2001-05-03 | 1535.43 |
| 2001-05-04 | 1533.21 |
| 2001-05-07 | 1549.50 |
| 2001-05-08 | 1520.82 |
| 2001-05-09 | 1474.92 |
| 2001-05-10 | 1454.45 |
| 2001-05-11 | 1478.62 |
| 2001-05-14 | 1440.03 |
| 2001-05-15 | 1460.96 |
| 2001-05-16 | 1425.42 |
| 2001-05-17 | 1460.85 |
| 2001-05-18 | 1472.49 |
| 2001-05-21 | 1477.30 |
| 2001-05-22 | 1481.86 |
| 2001-05-23 | 1477.96 |
| 2001-05-24 | 1457.32 |
| 2001-05-25 | 1460.37 |
| 2001-05-28 | . |
| 2001-05-29 | 1484.23 |
| 2001-05-30 | 1436.51 |
| 2001-05-31 | 1419.93 |
| 2001-06-01 | 1433.80 |
| 2001-06-04 | 1434.60 |
| 2001-06-05 | 1407.95 |
| 2001-06-06 | 1415.44 |
| 2001-06-07 | 1447.36 |
| 2001-06-08 | 1446.49 |
| 2001-06-11 | 1422.83 |
| 2001-06-12 | 1371.44 |
| 2001-06-13 | 1370.55 |
| 2001-06-14 | 1377.98 |
| 2001-06-15 | 1398.23 |
| 2001-06-18 | 1342.54 |
| 2001-06-19 | 1326.46 |
| 2001-06-20 | 1331.67 |
| 2001-06-21 | 1380.41 |
| 2001-06-22 | 1390.00 |
| 2001-06-25 | 1389.00 |
| 2001-06-26 | 1402.35 |
| 2001-06-27 | 1377.55 |
| 2001-06-28 | 1361.93 |
| 2001-06-29 | 1389.13 |
| 2001-07-02 | 1376.45 |
| 2001-07-03 | 1395.77 |
| 2001-07-04 | . |
| 2001-07-05 | 1330.59 |
| 2001-07-06 | 1289.82 |
| 2001-07-09 | 1262.94 |
| 2001-07-10 | 1285.75 |
| 2001-07-11 | 1274.25 |
| 2001-07-12 | 1321.47 |
| 2001-07-13 | 1292.00 |
| 2001-07-16 | 1287.28 |
| 2001-07-17 | 1252.67 |
| 2001-07-18 | 1241.94 |
| 2001-07-19 | 1247.32 |
| 2001-07-20 | 1245.80 |
| 2001-07-23 | 1208.69 |
| 2001-07-24 | 1206.63 |
| 2001-07-25 | 1235.49 |
| 2001-07-26 | 1228.51 |
| 2001-07-27 | 1212.79 |
| 2001-07-30 | 1189.06 |
| 2001-07-31 | 1206.55 |
| 2001-08-01 | 1237.53 |
| 2001-08-02 | 1300.32 |
| 2001-08-03 | 1279.85 |
| 2001-08-06 | 1278.98 |
| 2001-08-07 | 1282.36 |
| 2001-08-08 | 1273.56 |
| 2001-08-09 | 1235.02 |
| 2001-08-10 | 1246.38 |
| 2001-08-13 | 1225.41 |
| 2001-08-14 | 1292.88 |
| 2001-08-15 | 1300.09 |
| 2001-08-16 | 1289.98 |
| 2001-08-17 | 1314.10 |
| 2001-08-20 | 1296.36 |
| 2001-08-21 | 1306.39 |
| 2001-08-22 | 1333.89 |
| 2001-08-23 | 1311.88 |
| 2001-08-24 | 1326.16 |
| 2001-08-27 | 1331.42 |
| 2001-08-28 | 1319.29 |
| 2001-08-29 | 1304.82 |
| 2001-08-30 | 1259.46 |
| 2001-08-31 | 1249.90 |
| 2001-09-03 | . |
| 2001-09-04 | 1257.66 |
| 2001-09-05 | 1235.12 |
| 2001-09-06 | 1225.31 |
| 2001-09-07 | 1206.60 |
| 2001-09-10 | 1175.21 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1060.51 |
| 2001-09-18 | 1092.92 |
| 2001-09-19 | 1110.97 |
| 2001-09-20 | 1095.75 |
| 2001-09-21 | 1022.74 |
| 2001-09-24 | 1015.41 |
| 2001-09-25 | 1032.50 |
| 2001-09-26 | 1022.20 |
| 2001-09-27 | 1005.04 |
| 2001-09-28 | 1045.69 |
| 2001-10-01 | 1064.37 |
| 2001-10-02 | 1103.72 |
| 2001-10-03 | 1102.54 |
| 2001-10-04 | 1116.00 |
| 2001-10-05 | 1136.02 |
| 2001-10-08 | 1133.32 |
| 2001-10-09 | 1083.67 |
| 2001-10-10 | 1058.60 |
| 2001-10-11 | 1086.48 |
| 2001-10-12 | 1117.95 |
| 2001-10-15 | 1112.23 |
| 2001-10-16 | 1129.94 |
| 2001-10-17 | 1144.44 |
| 2001-10-18 | 1116.72 |
| 2001-10-19 | 1111.94 |
| 2001-10-22 | 1118.00 |
| 2001-10-23 | 1130.73 |
| 2001-10-24 | 1137.14 |
| 2001-10-25 | 1152.05 |
| 2001-10-26 | 1126.73 |
| 2001-10-29 | 1118.17 |
| 2001-10-30 | 1085.85 |
| 2001-10-31 | 1061.40 |
| 2001-11-01 | 1065.03 |
| 2001-11-02 | 1074.70 |
| 2001-11-05 | 1074.86 |
| 2001-11-06 | 1097.34 |
| 2001-11-07 | 1069.85 |
| 2001-11-08 | 1080.12 |
| 2001-11-09 | 1079.00 |
| 2001-11-12 | 1057.78 |
| 2001-11-13 | 1042.37 |
| 2001-11-14 | 1046.61 |
| 2001-11-15 | 1063.33 |
| 2001-11-16 | 1089.14 |
| 2001-11-19 | 1106.34 |
| 2001-11-20 | 1113.73 |
| 2001-11-21 | 1108.19 |
| 2001-11-22 | . |
| 2001-11-23 | 1107.41 |
| 2001-11-26 | 1124.27 |
| 2001-11-27 | 1128.35 |
| 2001-11-28 | 1104.46 |
| 2001-11-29 | 1076.06 |
| 2001-11-30 | 1097.26 |
| 2001-12-03 | 1067.64 |
| 2001-12-04 | 1052.02 |
| 2001-12-05 | 1067.60 |
| 2001-12-06 | 1085.03 |
| 2001-12-07 | 1070.56 |
| 2001-12-10 | 1047.25 |
| 2001-12-11 | 1046.15 |
| 2001-12-12 | 1059.74 |
| 2001-12-13 | 1046.49 |
| 2001-12-14 | 1036.34 |
| 2001-12-17 | 995.49 |
| 2001-12-18 | 999.53 |
| 2001-12-19 | 1003.19 |
| 2001-12-20 | 1005.07 |
| 2001-12-21 | 988.08 |
| 2001-12-24 | 988.00 |
| 2001-12-25 | . |
| 2001-12-26 | 969.94 |
| 2001-12-27 | 975.59 |
| 2001-12-28 | 998.05 |
| 2001-12-31 | 999.28 |
| 2002-01-01 | . |
| 2002-01-02 | 997.87 |
| 2002-01-03 | 1000.68 |
| 2002-01-04 | 1019.42 |
| 2002-01-07 | 1020.10 |
| 2002-01-08 | 997.28 |
| 2002-01-09 | 985.78 |
| 2002-01-10 | 964.42 |
| 2002-01-11 | 958.08 |
| 2002-01-14 | 958.12 |
| 2002-01-15 | 938.36 |
| 2002-01-16 | 941.45 |
| 2002-01-17 | 939.88 |
| 2002-01-18 | 956.53 |
| 2002-01-21 | . |
| 2002-01-22 | 932.15 |
| 2002-01-23 | 927.87 |
| 2002-01-24 | 917.98 |
| 2002-01-25 | 928.60 |
| 2002-01-28 | 942.99 |
| 2002-01-29 | 927.38 |
| 2002-01-30 | 903.74 |
| 2002-01-31 | 916.43 |
| 2002-02-01 | 890.46 |
| 2002-02-04 | 858.98 |
| 2002-02-05 | 835.80 |
| 2002-02-06 | 828.23 |
| 2002-02-07 | 848.22 |
| 2002-02-08 | 872.35 |
| 2002-02-11 | 880.32 |
| 2002-02-12 | 895.05 |
| 2002-02-13 | 894.70 |
| 2002-02-14 | 904.62 |
| 2002-02-15 | 906.35 |
| 2002-02-18 | . |
| 2002-02-19 | 881.06 |
| 2002-02-20 | 876.40 |
| 2002-02-21 | 902.12 |
| 2002-02-22 | 912.82 |
| 2002-02-25 | 912.46 |
| 2002-02-26 | 905.22 |
| 2002-02-27 | 922.63 |
| 2002-02-28 | 936.76 |
| 2002-03-01 | 953.63 |
| 2002-03-04 | 1009.58 |
| 2002-03-05 | 1009.43 |
| 2002-03-06 | 1006.27 |
| 2002-03-07 | 1065.81 |
| 2002-03-08 | 1084.61 |
| 2002-03-11 | 1106.87 |
| 2002-03-12 | 1059.53 |
| 2002-03-13 | 1024.24 |
| 2002-03-14 | 1041.57 |
| 2002-03-15 | 1052.15 |
| 2002-03-18 | 1028.03 |
| 2002-03-19 | 1048.66 |
| 2002-03-20 | 1043.06 |
| 2002-03-21 | 1039.68 |
| 2002-03-22 | 1013.95 |
| 2002-03-25 | 994.14 |
| 2002-03-26 | 982.60 |
| 2002-03-27 | 999.02 |
| 2002-03-28 | 1000.92 |
| 2002-03-29 | . |
| 2002-04-01 | 967.28 |
| 2002-04-02 | 991.24 |
| 2002-04-03 | 1005.90 |
| 2002-04-04 | 1021.44 |
| 2002-04-05 | 1018.26 |
| 2002-04-08 | 1012.62 |
| 2002-04-09 | 1008.41 |
| 2002-04-10 | 1017.84 |
| 2002-04-11 | 1017.91 |
| 2002-04-12 | 993.15 |
| 2002-04-15 | 1014.75 |
| 2002-04-16 | 1022.29 |
| 2002-04-17 | 1044.84 |
| 2002-04-18 | 1059.11 |
| 2002-04-19 | 1060.76 |
| 2002-04-22 | 1067.96 |
| 2002-04-23 | 1076.88 |
| 2002-04-24 | 1073.82 |
| 2002-04-25 | 1083.42 |
| 2002-04-26 | 1082.09 |
| 2002-04-29 | 1075.81 |
| 2002-04-30 | 1075.46 |
| 2002-05-01 | 1097.55 |
| 2002-05-02 | 1098.88 |
| 2002-05-03 | 1105.21 |
| 2002-05-06 | 1097.56 |
| 2002-05-07 | 1074.70 |
| 2002-05-08 | 1059.59 |
| 2002-05-09 | 1070.96 |
| 2002-05-10 | 1069.61 |
| 2002-05-13 | 1058.15 |
| 2002-05-14 | 1043.54 |
| 2002-05-15 | 1074.90 |
| 2002-05-16 | 1090.89 |
| 2002-05-17 | 1124.43 |
| 2002-05-20 | 1164.13 |
| 2002-05-21 | 1170.41 |
| 2002-05-22 | 1189.05 |
| 2002-05-23 | 1198.73 |
| 2002-05-24 | 1195.39 |
| 2002-05-27 | . |
| 2002-05-28 | 1179.67 |
| 2002-05-29 | 1184.61 |
| 2002-05-30 | 1189.19 |
| 2002-05-31 | 1164.13 |
| 2002-06-03 | 1192.22 |
| 2002-06-04 | 1183.54 |
| 2002-06-05 | 1179.35 |
| 2002-06-06 | 1164.90 |
| 2002-06-07 | 1149.88 |
| 2002-06-10 | 1136.41 |
| 2002-06-11 | 1149.61 |
| 2002-06-12 | 1143.68 |
| 2002-06-13 | 1107.71 |
| 2002-06-14 | 1088.21 |
| 2002-06-17 | 1054.34 |
| 2002-06-18 | 1071.10 |
| 2002-06-19 | 1037.08 |
| 2002-06-20 | 1049.83 |
| 2002-06-21 | 1036.12 |
| 2002-06-24 | 1053.68 |
| 2002-06-25 | 1045.76 |
| 2002-06-26 | 1019.71 |
| 2002-06-27 | 1026.12 |
| 2002-06-28 | 1062.54 |
| 2002-07-01 | 1062.08 |
| 2002-07-02 | 1064.77 |
| 2002-07-03 | 1070.74 |
| 2002-07-04 | . |
| 2002-07-05 | 1074.12 |
| 2002-07-08 | 1079.04 |
| 2002-07-09 | 1105.81 |
| 2002-07-10 | 1092.18 |
| 2002-07-11 | 1068.59 |
| 2002-07-12 | 1067.78 |
| 2002-07-15 | 1055.35 |
| 2002-07-16 | 1033.71 |
| 2002-07-17 | 1032.70 |
| 2002-07-18 | 1068.28 |
| 2002-07-19 | 1036.47 |
| 2002-07-22 | 1023.00 |
| 2002-07-23 | 1014.62 |
| 2002-07-24 | 978.89 |
| 2002-07-25 | 978.62 |
| 2002-07-26 | 940.51 |
| 2002-07-29 | 935.49 |
| 2002-07-30 | 960.37 |
| 2002-07-31 | 953.19 |
| 2002-08-01 | 943.24 |
| 2002-08-02 | 931.25 |
| 2002-08-05 | 923.32 |
| 2002-08-06 | 886.02 |
| 2002-08-07 | 927.75 |
| 2002-08-08 | 915.35 |
| 2002-08-09 | 937.39 |
| 2002-08-12 | 927.44 |
| 2002-08-13 | 915.23 |
| 2002-08-14 | 928.23 |
| 2002-08-15 | 938.94 |
| 2002-08-16 | 937.94 |
| 2002-08-19 | 926.34 |
| 2002-08-20 | 924.27 |
| 2002-08-21 | 927.62 |
| 2002-08-22 | 942.95 |
| 2002-08-23 | 963.75 |
| 2002-08-26 | 975.61 |
| 2002-08-27 | 966.04 |
| 2002-08-28 | 958.96 |
| 2002-08-29 | 942.39 |
| 2002-08-30 | 945.37 |
| 2002-09-02 | . |
| 2002-09-03 | 899.30 |
| 2002-09-04 | 866.35 |
| 2002-09-05 | 894.02 |
| 2002-09-06 | 877.04 |
| 2002-09-09 | 893.46 |
| 2002-09-10 | 889.99 |
| 2002-09-11 | 888.69 |
| 2002-09-12 | 891.37 |
| 2002-09-13 | 871.98 |
| 2002-09-16 | 861.51 |
| 2002-09-17 | 885.42 |
| 2002-09-18 | 882.41 |
| 2002-09-19 | 890.36 |
| 2002-09-20 | 858.20 |
| 2002-09-23 | 849.31 |
| 2002-09-24 | 826.22 |
| 2002-09-25 | 821.29 |
| 2002-09-26 | 845.48 |
| 2002-09-27 | 885.31 |
| 2002-09-30 | 879.11 |
| 2002-10-01 | 856.07 |
| 2002-10-02 | 848.54 |
| 2002-10-03 | 825.39 |
| 2002-10-04 | 826.97 |
| 2002-10-07 | 797.20 |
| 2002-10-08 | 796.32 |
| 2002-10-09 | 777.78 |
| 2002-10-10 | 780.42 |
| 2002-10-11 | 790.04 |
| 2002-10-14 | 792.37 |
| 2002-10-15 | 812.98 |
| 2002-10-16 | 815.41 |
| 2002-10-17 | 818.57 |
| 2002-10-18 | 828.77 |
| 2002-10-21 | 821.88 |
| 2002-10-22 | 798.51 |
| 2002-10-23 | 797.83 |
| 2002-10-24 | 785.52 |
| 2002-10-25 | 794.07 |
| 2002-10-28 | 797.40 |
| 2002-10-29 | 808.16 |
| 2002-10-30 | 808.04 |
| 2002-10-31 | 798.13 |
| 2002-11-01 | 792.62 |
| 2002-11-04 | 792.77 |
| 2002-11-05 | 811.76 |
| 2002-11-06 | 811.37 |
| 2002-11-07 | 815.91 |
| 2002-11-08 | 800.44 |
| 2002-11-11 | 773.90 |
| 2002-11-12 | 757.89 |
| 2002-11-13 | 751.08 |
| 2002-11-14 | 730.49 |
| 2002-11-15 | 752.67 |
| 2002-11-18 | 732.58 |
| 2002-11-19 | 723.02 |
| 2002-11-20 | 741.89 |
| 2002-11-21 | 769.59 |
| 2002-11-22 | 791.49 |
| 2002-11-25 | 802.19 |
| 2002-11-26 | 791.22 |
| 2002-11-27 | 795.28 |
| 2002-11-28 | . |
| 2002-11-29 | 836.04 |
| 2002-12-02 | 834.68 |
| 2002-12-03 | 832.36 |
| 2002-12-04 | 798.56 |
| 2002-12-05 | 790.34 |
| 2002-12-06 | 781.82 |
| 2002-12-09 | 784.58 |
| 2002-12-10 | 776.12 |
| 2002-12-11 | 769.89 |
| 2002-12-12 | 774.44 |
| 2002-12-13 | 761.62 |
| 2002-12-16 | 755.89 |
| 2002-12-17 | 762.38 |
| 2002-12-18 | 747.56 |
| 2002-12-19 | 761.21 |
| 2002-12-20 | 758.39 |
| 2002-12-23 | 761.62 |
| 2002-12-24 | 758.99 |
| 2002-12-25 | . |
| 2002-12-26 | 767.54 |
| 2002-12-27 | 774.23 |
| 2002-12-30 | 776.67 |
| 2002-12-31 | 776.04 |
| 2003-01-01 | . |
| 2003-01-02 | 772.06 |
| 2003-01-03 | 776.27 |
| 2003-01-06 | 796.09 |
| 2003-01-07 | 783.72 |
| 2003-01-08 | 771.86 |
| 2003-01-09 | 776.16 |
| 2003-01-10 | 779.93 |
| 2003-01-13 | 784.24 |
| 2003-01-14 | 794.05 |
| 2003-01-15 | 814.02 |
| 2003-01-16 | 821.57 |
| 2003-01-17 | 833.25 |
| 2003-01-20 | . |
| 2003-01-21 | 825.33 |
| 2003-01-22 | 825.97 |
| 2003-01-23 | 833.26 |
| 2003-01-24 | 841.93 |
| 2003-01-27 | 818.74 |
| 2003-01-28 | 797.64 |
| 2003-01-29 | 790.54 |
| 2003-01-30 | 789.49 |
| 2003-01-31 | 783.98 |
| 2003-02-03 | 797.41 |
| 2003-02-04 | 809.51 |
| 2003-02-05 | 803.68 |
| 2003-02-06 | 794.77 |
| 2003-02-07 | 790.97 |
| 2003-02-10 | 793.58 |
| 2003-02-11 | 789.04 |
| 2003-02-12 | 796.86 |
| 2003-02-13 | 795.75 |
| 2003-02-14 | 792.02 |
| 2003-02-17 | . |
| 2003-02-18 | 817.48 |
| 2003-02-19 | 809.55 |
| 2003-02-20 | 808.09 |
| 2003-02-21 | 794.26 |
| 2003-02-24 | 803.55 |
| 2003-02-25 | 782.74 |
| 2003-02-26 | 771.56 |
| 2003-02-27 | 763.41 |
| 2003-02-28 | 757.13 |
| 2003-03-03 | 764.96 |
| 2003-03-04 | 765.73 |
| 2003-03-05 | 761.33 |
| 2003-03-06 | 751.55 |
| 2003-03-07 | 731.43 |
| 2003-03-10 | 705.50 |
| 2003-03-11 | 689.24 |
| 2003-03-12 | 698.06 |
| 2003-03-13 | 685.95 |
| 2003-03-14 | 700.19 |
| 2003-03-17 | 686.74 |
| 2003-03-18 | 707.36 |
| 2003-03-19 | 711.49 |
| 2003-03-20 | 728.58 |
| 2003-03-21 | 722.15 |
| 2003-03-24 | 740.72 |
| 2003-03-25 | 717.28 |
| 2003-03-26 | 727.06 |
| 2003-03-27 | 727.99 |
| 2003-03-28 | 722.06 |
| 2003-03-31 | 692.20 |
| 2003-04-01 | 691.65 |
| 2003-04-02 | 693.32 |
| 2003-04-03 | 688.54 |
| 2003-04-04 | 684.86 |
| 2003-04-07 | 691.51 |
| 2003-04-08 | 686.52 |
| 2003-04-09 | 679.25 |
| 2003-04-10 | 678.42 |
| 2003-04-11 | 668.44 |
| 2003-04-14 | 658.06 |
| 2003-04-15 | 663.93 |
| 2003-04-16 | 661.85 |
| 2003-04-17 | 670.01 |
| 2003-04-18 | . |
| 2003-04-21 | 681.67 |
| 2003-04-22 | 668.47 |
| 2003-04-23 | 669.25 |
| 2003-04-24 | 680.33 |
| 2003-04-25 | 668.88 |
| 2003-04-28 | 666.64 |
| 2003-04-29 | 672.32 |
| 2003-04-30 | 700.92 |
| 2003-05-01 | 710.34 |
| 2003-05-02 | 713.30 |
| 2003-05-05 | 685.23 |
| 2003-05-06 | 700.93 |
| 2003-05-07 | 714.53 |
| 2003-05-08 | 703.94 |
| 2003-05-09 | 706.19 |
| 2003-05-12 | 717.12 |
| 2003-05-13 | 719.22 |
| 2003-05-14 | 722.38 |
| 2003-05-15 | 702.43 |
| 2003-05-16 | 704.14 |
| 2003-05-19 | 689.13 |
| 2003-05-20 | 686.78 |
| 2003-05-21 | 683.43 |
| 2003-05-22 | 691.54 |
| 2003-05-23 | 706.70 |
| 2003-05-26 | . |
| 2003-05-27 | 701.24 |
| 2003-05-28 | 701.01 |
| 2003-05-29 | 707.64 |
| 2003-05-30 | 700.23 |
| 2003-06-02 | 735.03 |
| 2003-06-03 | 735.07 |
| 2003-06-04 | 745.09 |
| 2003-06-05 | 765.48 |
| 2003-06-06 | 766.46 |
| 2003-06-09 | 781.06 |
| 2003-06-10 | 775.18 |
| 2003-06-11 | 779.26 |
| 2003-06-12 | 793.88 |
| 2003-06-13 | 800.17 |
| 2003-06-16 | 778.01 |
| 2003-06-17 | 798.95 |
| 2003-06-18 | 815.41 |
| 2003-06-19 | 818.16 |
| 2003-06-20 | 814.14 |
| 2003-06-23 | 831.05 |
| 2003-06-24 | 797.95 |
| 2003-06-25 | 796.88 |
| 2003-06-26 | 794.94 |
| 2003-06-27 | 812.04 |
| 2003-06-30 | 817.39 |
| 2003-07-01 | 837.13 |
| 2003-07-02 | 875.62 |
| 2003-07-03 | 888.92 |
| 2003-07-04 | . |
| 2003-07-07 | 909.12 |
| 2003-07-08 | 929.37 |
| 2003-07-09 | 913.08 |
| 2003-07-10 | 899.04 |
| 2003-07-11 | 870.09 |
| 2003-07-14 | 870.54 |
| 2003-07-15 | 888.42 |
| 2003-07-16 | 877.55 |
| 2003-07-17 | 849.86 |
| 2003-07-18 | 845.15 |
| 2003-07-21 | 848.42 |
| 2003-07-22 | 835.36 |
| 2003-07-23 | 865.08 |
| 2003-07-24 | 878.43 |
| 2003-07-25 | 877.19 |
| 2003-07-28 | 884.23 |
| 2003-07-29 | 884.43 |
| 2003-07-30 | 856.00 |
| 2003-07-31 | 850.59 |
| 2003-08-01 | 852.34 |
| 2003-08-04 | 833.92 |
| 2003-08-05 | 825.68 |
| 2003-08-06 | 815.68 |
| 2003-08-07 | 816.13 |
| 2003-08-08 | 819.63 |
| 2003-08-11 | 842.14 |
| 2003-08-12 | 844.60 |
| 2003-08-13 | 867.81 |
| 2003-08-14 | 884.30 |
| 2003-08-15 | 887.65 |
| 2003-08-18 | 904.48 |
| 2003-08-19 | 913.86 |
| 2003-08-20 | 926.77 |
| 2003-08-21 | 935.50 |
| 2003-08-22 | 938.05 |
| 2003-08-25 | 917.66 |
| 2003-08-26 | 918.93 |
| 2003-08-27 | 915.74 |
| 2003-08-28 | 922.57 |
| 2003-08-29 | 941.01 |
| 2003-09-01 | . |
| 2003-09-02 | 1001.48 |
| 2003-09-03 | 1012.24 |
| 2003-09-04 | 1013.71 |
| 2003-09-05 | 1005.31 |
| 2003-09-08 | 1004.69 |
| 2003-09-09 | 1033.33 |
| 2003-09-10 | 1019.38 |
| 2003-09-11 | 991.21 |
| 2003-09-12 | 1005.20 |
| 2003-09-15 | 1005.74 |
| 2003-09-16 | 1032.40 |
| 2003-09-17 | 1041.86 |
| 2003-09-18 | 1048.38 |
| 2003-09-19 | 1065.09 |
| 2003-09-22 | 1055.43 |
| 2003-09-23 | 1059.03 |
| 2003-09-24 | 1053.31 |
| 2003-09-25 | 1047.80 |
| 2003-09-26 | 1051.01 |
| 2003-09-29 | 1048.54 |
| 2003-09-30 | 1046.07 |
| 2003-10-01 | 1065.54 |
| 2003-10-02 | 1107.73 |
| 2003-10-03 | 1108.62 |
| 2003-10-06 | 1100.60 |
| 2003-10-07 | 1123.53 |
| 2003-10-08 | 1109.42 |
| 2003-10-09 | 1112.71 |
| 2003-10-10 | 1142.68 |
| 2003-10-13 | 1142.60 |
| 2003-10-14 | 1153.50 |
| 2003-10-15 | 1139.40 |
| 2003-10-16 | 1171.85 |
| 2003-10-17 | 1192.40 |
| 2003-10-20 | 1213.12 |
| 2003-10-21 | 1186.77 |
| 2003-10-22 | 1156.61 |
| 2003-10-23 | 1085.20 |
| 2003-10-24 | 1111.16 |
| 2003-10-27 | 1127.58 |
| 2003-10-28 | 1158.96 |
| 2003-10-29 | 1172.58 |
| 2003-10-30 | 1161.67 |
| 2003-10-31 | 1137.83 |
| 2003-11-03 | 1125.64 |
| 2003-11-04 | 1144.15 |
| 2003-11-05 | 1130.97 |
| 2003-11-06 | 1099.34 |
| 2003-11-07 | 1108.33 |
| 2003-11-10 | 1096.18 |
| 2003-11-11 | 1052.33 |
| 2003-11-12 | 1053.90 |
| 2003-11-13 | 1070.99 |
| 2003-11-14 | 1059.49 |
| 2003-11-17 | 1008.35 |
| 2003-11-18 | 1026.11 |
| 2003-11-19 | 993.93 |
| 2003-11-20 | 1017.41 |
| 2003-11-21 | 1012.31 |
| 2003-11-24 | 1009.79 |
| 2003-11-25 | 1033.71 |
| 2003-11-26 | 1057.43 |
| 2003-11-27 | . |
| 2003-11-28 | 1055.20 |
| 2003-12-01 | 1079.51 |
| 2003-12-02 | 1094.55 |
| 2003-12-03 | 1095.19 |
| 2003-12-04 | 1097.15 |
| 2003-12-05 | 1094.40 |
| 2003-12-08 | 1066.68 |
| 2003-12-09 | 1059.46 |
| 2003-12-10 | 1023.45 |
| 2003-12-11 | 1030.97 |
| 2003-12-12 | 1051.25 |
| 2003-12-15 | 1088.84 |
| 2003-12-16 | 1069.38 |
| 2003-12-17 | 1054.58 |
| 2003-12-18 | 1031.89 |
| 2003-12-19 | 1043.86 |
| 2003-12-22 | 1050.60 |
| 2003-12-23 | 1054.52 |
| 2003-12-24 | 1058.14 |
| 2003-12-25 | . |
| 2003-12-26 | 1073.72 |
| 2003-12-29 | 1093.29 |
| 2003-12-30 | 1117.63 |
| 2003-12-31 | 1117.81 |
| 2004-01-01 | . |
| 2004-01-02 | 1121.11 |
| 2004-01-05 | 1142.00 |
| 2004-01-06 | 1134.51 |
| 2004-01-07 | 1134.73 |
| 2004-01-08 | 1143.81 |
| 2004-01-09 | 1151.42 |
| 2004-01-12 | 1149.47 |
| 2004-01-13 | 1144.21 |
| 2004-01-14 | 1144.89 |
| 2004-01-15 | 1129.46 |
| 2004-01-16 | 1139.41 |
| 2004-01-19 | . |
| 2004-01-20 | 1171.75 |
| 2004-01-21 | 1172.63 |
| 2004-01-22 | 1176.97 |
| 2004-01-23 | 1185.27 |
| 2004-01-26 | 1169.93 |
| 2004-01-27 | 1179.78 |
| 2004-01-28 | 1175.95 |
| 2004-01-29 | 1148.98 |
| 2004-01-30 | 1132.97 |
| 2004-02-02 | 1129.55 |
| 2004-02-03 | 1123.24 |
| 2004-02-04 | 1091.87 |
| 2004-02-05 | 1094.10 |
| 2004-02-06 | 1107.83 |
| 2004-02-09 | 1103.07 |
| 2004-02-10 | 1100.60 |
| 2004-02-11 | 1100.65 |
| 2004-02-12 | 1126.29 |
| 2004-02-13 | 1156.29 |
| 2004-02-16 | . |
| 2004-02-17 | 1153.28 |
| 2004-02-18 | 1143.24 |
| 2004-02-19 | 1128.68 |
| 2004-02-20 | 1109.24 |
| 2004-02-23 | 1117.08 |
| 2004-02-24 | 1099.94 |
| 2004-02-25 | 1088.95 |
| 2004-02-26 | 1098.07 |
| 2004-02-27 | 1142.83 |
| 2004-03-01 | 1179.75 |
| 2004-03-02 | 1177.46 |
| 2004-03-03 | 1166.85 |
| 2004-03-04 | 1176.12 |
| 2004-03-05 | 1185.18 |
| 2004-03-08 | 1168.73 |
| 2004-03-09 | 1186.67 |
| 2004-03-10 | 1184.54 |
| 2004-03-11 | 1176.51 |
| 2004-03-12 | 1152.14 |
| 2004-03-15 | 1180.00 |
| 2004-03-16 | 1221.22 |
| 2004-03-17 | 1249.51 |
| 2004-03-18 | 1278.74 |
| 2004-03-19 | 1268.98 |
| 2004-03-22 | 1264.12 |
| 2004-03-23 | 1250.88 |
| 2004-03-24 | 1268.33 |
| 2004-03-25 | 1295.37 |
| 2004-03-26 | 1298.25 |
| 2004-03-29 | 1305.04 |
| 2004-03-30 | 1295.96 |
| 2004-03-31 | 1316.89 |
| 2004-04-01 | 1338.08 |
| 2004-04-02 | 1337.98 |
| 2004-04-05 | 1338.58 |
| 2004-04-06 | 1346.73 |
| 2004-04-07 | 1353.68 |
| 2004-04-08 | 1345.31 |
| 2004-04-09 | . |
| 2004-04-12 | 1338.71 |
| 2004-04-13 | 1343.49 |
| 2004-04-14 | 1323.97 |
| 2004-04-15 | 1285.35 |
| 2004-04-16 | 1284.85 |
| 2004-04-19 | 1257.22 |
| 2004-04-20 | 1287.53 |
| 2004-04-21 | 1272.29 |
| 2004-04-22 | 1252.15 |
| 2004-04-23 | 1278.76 |
| 2004-04-26 | 1286.83 |
| 2004-04-27 | 1262.25 |
| 2004-04-28 | 1278.47 |
| 2004-04-29 | 1270.21 |
| 2004-04-30 | 1236.69 |
| 2004-05-03 | 1233.81 |
| 2004-05-04 | 1242.41 |
| 2004-05-05 | 1256.84 |
| 2004-05-06 | 1233.63 |
| 2004-05-07 | 1179.99 |
| 2004-05-10 | 1084.94 |
| 2004-05-11 | 1079.99 |
| 2004-05-12 | 1133.75 |
| 2004-05-13 | 1091.36 |
| 2004-05-14 | 1081.87 |
| 2004-05-17 | 1043.01 |
| 2004-05-18 | 1068.21 |
| 2004-05-19 | 1114.68 |
| 2004-05-20 | 1114.53 |
| 2004-05-21 | 1142.45 |
| 2004-05-24 | 1145.52 |
| 2004-05-25 | 1128.79 |
| 2004-05-26 | 1138.91 |
| 2004-05-27 | 1148.47 |
| 2004-05-28 | 1160.54 |
| 2004-05-31 | . |
| 2004-06-01 | 1171.01 |
| 2004-06-02 | 1156.28 |
| 2004-06-03 | 1133.28 |
| 2004-06-04 | 1127.47 |
| 2004-06-07 | 1178.38 |
| 2004-06-08 | 1186.54 |
| 2004-06-09 | 1180.21 |
| 2004-06-10 | 1197.18 |
| 2004-06-11 | . |
| 2004-06-14 | 1171.97 |
| 2004-06-15 | 1170.71 |
| 2004-06-16 | 1191.65 |
| 2004-06-17 | 1197.39 |
| 2004-06-18 | 1188.60 |
| 2004-06-21 | 1203.69 |
| 2004-06-22 | 1182.38 |
| 2004-06-23 | 1173.28 |
| 2004-06-24 | 1200.11 |
| 2004-06-25 | 1200.64 |
| 2004-06-28 | 1214.46 |
| 2004-06-29 | 1215.78 |
| 2004-06-30 | 1211.05 |
| 2004-07-01 | 1218.06 |
| 2004-07-02 | 1204.39 |
| 2004-07-05 | . |
| 2004-07-06 | 1163.16 |
| 2004-07-07 | 1166.60 |
| 2004-07-08 | 1159.49 |
| 2004-07-09 | 1177.28 |
| 2004-07-12 | 1197.85 |
| 2004-07-13 | 1188.50 |
| 2004-07-14 | 1187.10 |
| 2004-07-15 | 1178.75 |
| 2004-07-16 | 1196.75 |
| 2004-07-19 | 1201.28 |
| 2004-07-20 | 1190.71 |
| 2004-07-21 | 1176.32 |
| 2004-07-22 | 1167.44 |
| 2004-07-23 | 1146.97 |
| 2004-07-26 | 1138.35 |
| 2004-07-27 | 1117.26 |
| 2004-07-28 | 1127.91 |
| 2004-07-29 | 1110.95 |
| 2004-07-30 | 1134.86 |
| 2004-08-02 | 1145.58 |
| 2004-08-03 | 1140.98 |
| 2004-08-04 | 1125.09 |
| 2004-08-05 | 1127.73 |
| 2004-08-06 | 1135.58 |
| 2004-08-09 | 1120.48 |
| 2004-08-10 | 1132.67 |
| 2004-08-11 | 1143.46 |
| 2004-08-12 | 1138.47 |
| 2004-08-13 | 1119.46 |
| 2004-08-16 | 1098.93 |
| 2004-08-17 | 1102.26 |
| 2004-08-18 | 1099.82 |
| 2004-08-19 | 1122.55 |
| 2004-08-20 | 1124.49 |
| 2004-08-23 | 1128.51 |
| 2004-08-24 | 1124.82 |
| 2004-08-25 | 1145.19 |
| 2004-08-26 | 1155.40 |
| 2004-08-27 | 1166.64 |
| 2004-08-30 | 1154.86 |
| 2004-08-31 | 1147.04 |
| 2004-09-01 | 1153.67 |
| 2004-09-02 | 1154.59 |
| 2004-09-03 | 1137.07 |
| 2004-09-06 | . |
| 2004-09-07 | 1162.68 |
| 2004-09-08 | 1172.11 |
| 2004-09-09 | 1156.55 |
| 2004-09-10 | 1158.19 |
| 2004-09-13 | 1158.87 |
| 2004-09-14 | 1165.26 |
| 2004-09-15 | 1148.32 |
| 2004-09-16 | 1142.64 |
| 2004-09-17 | 1136.59 |
| 2004-09-20 | 1139.49 |
| 2004-09-21 | 1129.42 |
| 2004-09-22 | 1126.35 |
| 2004-09-23 | 1129.69 |
| 2004-09-24 | 1112.35 |
| 2004-09-27 | 1102.47 |
| 2004-09-28 | 1096.92 |
| 2004-09-29 | 1094.98 |
| 2004-09-30 | 1118.85 |
| 2004-10-01 | 1133.70 |
| 2004-10-04 | 1148.29 |
| 2004-10-05 | 1152.38 |
| 2004-10-06 | 1154.35 |
| 2004-10-07 | 1147.62 |
| 2004-10-08 | 1159.29 |
| 2004-10-11 | 1165.61 |
| 2004-10-12 | 1153.28 |
| 2004-10-13 | 1146.80 |
| 2004-10-14 | 1137.54 |
| 2004-10-15 | 1140.65 |
| 2004-10-18 | 1129.83 |
| 2004-10-19 | 1141.01 |
| 2004-10-20 | 1137.39 |
| 2004-10-21 | 1133.45 |
| 2004-10-22 | 1135.25 |
| 2004-10-25 | 1124.51 |
| 2004-10-26 | 1120.22 |
| 2004-10-27 | 1126.91 |
| 2004-10-28 | 1155.01 |
| 2004-10-29 | 1144.07 |
| 2004-11-01 | 1136.03 |
| 2004-11-02 | 1155.77 |
| 2004-11-03 | 1165.76 |
| 2004-11-04 | 1180.90 |
| 2004-11-05 | 1195.60 |
| 2004-11-08 | 1196.06 |
| 2004-11-09 | 1193.37 |
| 2004-11-10 | 1191.53 |
| 2004-11-11 | 1195.08 |
| 2004-11-12 | 1218.40 |
| 2004-11-15 | 1246.55 |
| 2004-11-16 | 1254.40 |
| 2004-11-17 | 1261.20 |
| 2004-11-18 | 1264.50 |
| 2004-11-19 | 1270.10 |
| 2004-11-22 | 1244.80 |
| 2004-11-23 | 1245.84 |
| 2004-11-24 | 1259.67 |
| 2004-11-25 | . |
| 2004-11-26 | 1258.14 |
| 2004-11-29 | 1281.30 |
| 2004-11-30 | 1276.84 |
| 2004-12-01 | 1266.23 |
| 2004-12-02 | 1290.04 |
| 2004-12-03 | 1294.80 |
| 2004-12-06 | 1283.31 |
| 2004-12-07 | 1267.66 |
| 2004-12-08 | 1240.01 |
| 2004-12-09 | 1227.23 |
| 2004-12-10 | 1217.07 |
| 2004-12-13 | 1219.29 |
| 2004-12-14 | 1226.47 |
| 2004-12-15 | 1241.74 |
| 2004-12-16 | 1233.18 |
| 2004-12-17 | 1249.10 |
| 2004-12-20 | 1251.50 |
| 2004-12-21 | 1253.27 |
| 2004-12-22 | 1272.52 |
| 2004-12-23 | 1277.91 |
| 2004-12-24 | . |
| 2004-12-27 | 1300.22 |
| 2004-12-28 | 1309.98 |
| 2004-12-29 | 1306.20 |
| 2004-12-30 | 1328.47 |
| 2004-12-31 | 1337.58 |
| 2005-01-03 | 1331.27 |
| 2005-01-04 | 1316.58 |
| 2005-01-05 | 1300.64 |
| 2005-01-06 | 1293.36 |
| 2005-01-07 | 1292.08 |
| 2005-01-10 | 1301.72 |
| 2005-01-11 | 1320.97 |
| 2005-01-12 | 1329.01 |
| 2005-01-13 | 1319.08 |
| 2005-01-14 | 1317.40 |
| 2005-01-17 | . |
| 2005-01-18 | 1327.14 |
| 2005-01-19 | 1327.38 |
| 2005-01-20 | 1305.56 |
| 2005-01-21 | 1300.03 |
| 2005-01-24 | 1309.77 |
| 2005-01-25 | 1290.25 |
| 2005-01-26 | 1316.83 |
| 2005-01-27 | 1311.48 |
#2005-01-28|1307.41
#2005-01-31|1306.48
#2005-02-01|1301.73
#2005-02-02|1309.61
#2005-02-03|1295.36
#2005-02-04|1303.12
#2005-02-07|1302.83
#2005-02-08|1279.35
#2005-02-09|1287.08
#2005-02-10|1309.92
#2005-02-11|1309.15
#2005-02-14|1325.11
#2005-02-15|1323.49
#2005-02-16|1315.94
#2005-02-17|1303.43
#2005-02-18|1307.49
#2005-02-21| .
#2005-02-22|1321.94
#2005-02-23|1289.18
#2005-02-24|1288.85
#2005-02-25|1297.81
#2005-02-28|1324.18
#2005-03-01|1316.80
#2005-03-02|1325.66
#2005-03-03|1337.66
#2005-03-04|1356.14
#2005-03-07|1354.32
#2005-03-08|1360.42
#2005-03-09|1386.48
#2005-03-10|1376.81
#2005-03-11|1394.66
#2005-03-14|1381.56
#2005-03-15|1383.58
#2005-03-16|1391.73
#2005-03-17|1382.68
#2005-03-18|1391.54
#2005-03-21|1391.28
#2005-03-22|1395.59
#2005-03-23|1360.99
#2005-03-24|1342.09
#2005-03-25| .
#2005-03-28|1333.02
#2005-03-29|1304.75
#2005-03-30|1297.10
#2005-03-31|1315.62
#2005-04-01|1321.97
#2005-04-04|1298.99
#2005-04-05|1299.79
#2005-04-06|1294.52
#2005-04-07|1298.91
#2005-04-08|1301.39
#2005-04-11|1297.65
#2005-04-12|1280.23
#2005-04-13|1281.38
#2005-04-14|1269.41
#2005-04-15|1254.36
#2005-04-18|1213.63
#2005-04-19|1240.40
#2005-04-20|1235.36
#2005-04-21|1227.14
#2005-04-22|1255.96
#2005-04-25|1252.28
#2005-04-26|1247.93
#2005-04-27|1247.70
#2005-04-28|1244.24
#2005-04-29|1254.62
#2005-05-02|1259.64
#2005-05-03|1255.18
#2005-05-04|1259.73
#2005-05-05|1259.55
#2005-05-06|1270.62
#2005-05-09|1260.40
#2005-05-10|1255.03
#2005-05-11|1251.21
#2005-05-12|1242.84
#2005-05-13|1237.92
#2005-05-16|1225.99
#2005-05-17|1210.68
#2005-05-18|1216.51
#2005-05-19|1244.09
#2005-05-20|1226.56
#2005-05-23|1241.72
#2005-05-24|1251.16
#2005-05-25|1236.52
#2005-05-26|1227.44
#2005-05-27|1240.52
#2005-05-30| .
#2005-05-31|1259.50
#2005-06-01|1251.99
#2005-06-02|1249.67
#2005-06-03|1261.02
#2005-06-06|1267.47
#2005-06-07|1266.26
#2005-06-08|1273.15
#2005-06-09|1253.21
#2005-06-10|1259.14
#2005-06-13|1248.05
#2005-06-14|1247.54
#2005-06-15|1255.51
#2005-06-16|1266.79
#2005-06-17|1286.85
#2005-06-20|1279.65
#2005-06-21|1289.04
#2005-06-22|1287.46
#2005-06-23|1280.37
#2005-06-24|1275.88
#2005-06-27|1260.65
#2005-06-28|1266.09
#2005-06-29|1268.47
#2005-06-30|1261.83
#2005-07-01|1255.90
#2005-07-04| .
#2005-07-05|1247.60
#2005-07-06|1247.41
#2005-07-07|1232.30
#2005-07-08|1231.18
#2005-07-11|1240.40
#2005-07-12|1245.74
#2005-07-13|1239.86
#2005-07-14|1254.35
#2005-07-15|1261.32
#2005-07-18|1271.01
#2005-07-19|1257.42
#2005-07-20|1257.87
#2005-07-21|1285.58
#2005-07-22|1285.92
#2005-07-25|1279.18
#2005-07-26|1261.96
#2005-07-27|1269.99
#2005-07-28|1269.28
#2005-07-29|1274.52
#2005-08-01|1279.60
#2005-08-02|1284.46
#2005-08-03|1294.08
#2005-08-04|1289.19
#2005-08-05|1273.05
#2005-08-08|1277.52
#2005-08-09|1280.77
#2005-08-10|1327.82
#2005-08-11|1367.35
#2005-08-12|1391.30
#2005-08-15|1388.79
#2005-08-16|1389.41
#2005-08-17|1384.78
#2005-08-18|1372.81
#2005-08-19|1362.83
#2005-08-22|1406.62
#2005-08-23|1402.74
#2005-08-24|1394.76
#2005-08-25|1388.09
#2005-08-26|1396.27
#2005-08-29|1364.31
#2005-08-30|1381.61
#2005-08-31|1379.69
#2005-09-01|1413.48
#2005-09-02|1411.12
#2005-09-05| .
#2005-09-06|1405.14
#2005-09-07|1394.46
#2005-09-08|1390.08
#2005-09-09|1410.66
#2005-09-12|1425.98
#2005-09-13|1433.86
#2005-09-14|1432.00
#2005-09-15|1442.10
#2005-09-16|1445.02
#2005-09-19|1447.52
#2005-09-20|1474.76
#2005-09-21|1487.04
#2005-09-22|1471.65
#2005-09-23|1466.32
#2005-09-26|1497.84
#2005-09-27|1492.12
#2005-09-28|1514.63
#2005-09-29|1549.69
#2005-09-30|1540.35
#2005-10-03|1523.57
#2005-10-04|1534.95
#2005-10-05|1502.45
#2005-10-06|1459.25
#2005-10-07|1464.69
#2005-10-10|1464.13
#2005-10-11|1490.40
#2005-10-12|1502.46
#2005-10-13|1493.43
#2005-10-14|1492.79
#2005-10-17|1468.04
#2005-10-18|1461.90
#2005-10-19|1440.11
#2005-10-20|1447.49
#2005-10-21|1446.28
#2005-10-24|1450.74
#2005-10-25|1481.74
#2005-10-26|1490.36
#2005-10-27|1518.83
#2005-10-28|1497.19
#2005-10-31|1510.61
#2005-11-01|1533.99
#2005-11-02|1538.75
#2005-11-03|1538.83
#2005-11-04|1582.82
#2005-11-07|1590.64
#2005-11-08|1596.58
#2005-11-09|1597.85
#2005-11-10|1581.03
#2005-11-11|1638.33
#2005-11-14|1601.60
#2005-11-15|1582.18
#2005-11-16|1596.68
#2005-11-17|1645.63
#2005-11-18|1657.86
#2005-11-21|1644.46
#2005-11-22|1636.81
#2005-11-23|1647.55
#2005-11-24| .
#2005-11-25|1633.39
#2005-11-28|1650.78
#2005-11-29|1637.41
#2005-11-30|1623.03
#2005-12-01|1626.19
#2005-12-02|1684.27
#2005-12-05|1717.56
#2005-12-06|1692.52
#2005-12-07|1693.42
#2005-12-08|1657.88
#2005-12-09|1697.10
#2005-12-12|1734.75
#2005-12-13|1733.54
#2005-12-14|1764.59
#2005-12-15|1734.80
#2005-12-16|1737.90
#2005-12-19|1741.23
#2005-12-20|1764.88
#2005-12-21|1795.45
#2005-12-22|1809.45
#2005-12-23|1811.92
#2005-12-26| .
#2005-12-27|1841.28
#2005-12-28|1860.67
#2005-12-29|1861.67
#2005-12-30|1841.60
#2006-01-02| .
#2006-01-03|1861.76
#2006-01-04|1899.48
#2006-01-05|1911.17
#2006-01-06|1922.41
#2006-01-09|1931.08
#2006-01-10|1885.91
#2006-01-11|1900.60
#2006-01-12|1921.10
#2006-01-13|1920.55
#2006-01-16| .
#2006-01-17|1830.10
#2006-01-18|1752.26
#2006-01-19|1822.06
#2006-01-20|1807.54
#2006-01-23|1752.86
#2006-01-24|1793.27
#2006-01-25|1797.65
#2006-01-26|1847.33
#2006-01-27|1872.69
#2006-01-30|1841.60
#2006-01-31|1863.22
#2006-02-01|1821.42
#2006-02-02|1831.57
#2006-02-03|1816.85
#2006-02-06|1840.72
#2006-02-07|1878.87
#2006-02-08|1819.09
#2006-02-09|1829.06
#2006-02-10|1820.42
#2006-02-13|1756.04
#2006-02-14|1783.91
#2006-02-15|1776.14
#2006-02-16|1763.11
#2006-02-17|1705.53
#2006-02-20| .
#2006-02-21|1717.59
#2006-02-22|1724.44
#2006-02-23|1785.57
#2006-02-24|1811.53
#2006-02-27|1841.13
#2006-02-28|1840.23
#2006-03-01|1808.88
#2006-03-02|1812.53
#2006-03-03|1797.16
#2006-03-06|1819.40
#2006-03-07|1803.47
#2006-03-08|1783.96
#2006-03-09|1816.51
#2006-03-10|1818.10
#2006-03-13|1867.64
#2006-03-14|1882.49
#2006-03-15|1901.56
#2006-03-16|1876.99
#2006-03-17|1936.29
#2006-03-20|1968.90
#2006-03-21|1955.44
#2006-03-22|1952.96
#2006-03-23|1931.58
#2006-03-24|1944.61
#2006-03-27|1948.98
#2006-03-28|1941.75
#2006-03-29|1942.98
#2006-03-30|1986.64
#2006-03-31|1990.35
#2006-04-03|2016.16
#2006-04-04|2041.96
#2006-04-05|2032.06
#2006-04-06|2068.77
#2006-04-07|2061.78
#2006-04-10|2045.29
#2006-04-11|2037.53
#2006-04-12|2011.82
#2006-04-13|1999.50
#2006-04-14| .
#2006-04-17|1951.53
#2006-04-18|2002.87
#2006-04-19|1998.87
#2006-04-20|1989.68
#2006-04-21|1984.12
#2006-04-24|1956.63
#2006-04-25|1993.68
#2006-04-26|1983.53
#2006-04-27|2026.45
#2006-04-28|2019.05
#2006-05-01|2017.45
#2006-05-02|2039.99
#2006-05-03|2041.75
#2006-05-04|2043.99
#2006-05-05|2067.84
#2006-05-08|2126.26
#2006-05-09|2122.62
#2006-05-10|2099.42
#2006-05-11|2090.47
#2006-05-12|2082.50
#2006-05-15|2060.24
#2006-05-16|2006.75
#2006-05-17|1996.39
#2006-05-18|1944.93
#2006-05-19|1928.06
#2006-05-22|1879.06
#2006-05-23|1845.55
#2006-05-24|1869.13
#2006-05-25|1844.19
#2006-05-26|1859.71
#2006-05-29| .
#2006-05-30|1888.81
#2006-05-31|1843.25
#2006-06-01|1845.06
#2006-06-02|1870.76
#2006-06-05|1883.31
#2006-06-06|1810.27
#2006-06-07|1757.44
#2006-06-08|1683.97
#2006-06-09|1733.92
#2006-06-12|1744.95
#2006-06-13|1643.48
#2006-06-14|1656.74
#2006-06-15|1695.84
#2006-06-16|1765.11
#2006-06-19|1724.33
#2006-06-20|1686.84
#2006-06-21|1674.15
#2006-06-22|1727.03
#2006-06-23|1712.78
#2006-06-26|1698.74
#2006-06-27|1691.26
#2006-06-28|1668.92
#2006-06-29|1696.66
#2006-06-30|1766.51
#2006-07-03|1787.15
#2006-07-04| .
#2006-07-05|1768.43
#2006-07-06|1755.40
#2006-07-07|1762.29
#2006-07-10|1743.88
#2006-07-11|1726.12
#2006-07-12|1678.92
#2006-07-13|1688.04
#2006-07-14|1646.06
#2006-07-17|1630.50
#2006-07-18|1569.44
#2006-07-19|1575.53
#2006-07-20|1659.02
#2006-07-21|1620.81
#2006-07-24|1608.91
#2006-07-25|1609.01
#2006-07-26|1585.63
#2006-07-27|1625.05
#2006-07-28|1658.41
#2006-07-31|1692.31
#2006-08-01|1678.52
#2006-08-02|1686.91
#2006-08-03|1674.12
#2006-08-04|1694.96
#2006-08-07|1658.10
#2006-08-08|1671.44
#2006-08-09|1678.80
#2006-08-10|1683.21
#2006-08-11|1671.23
#2006-08-14|1704.13
#2006-08-15|1732.72
#2006-08-16|1777.53
#2006-08-17|1804.87
#2006-08-18|1801.31
#2006-08-21|1772.31
#2006-08-22|1793.36
#2006-08-23|1791.15
#2006-08-24|1773.70
#2006-08-25|1745.34
#2006-08-28|1732.20
#2006-08-29|1766.44
#2006-08-30|1754.27
#2006-08-31|1769.61
#2006-09-01|1768.72
#2006-09-04| .
#2006-09-05|1826.14
#2006-09-06|1804.62
#2006-09-07|1775.60
#2006-09-08|1778.15
#2006-09-11|1746.22
#2006-09-12|1721.27
#2006-09-13|1708.81
#2006-09-14|1710.69
#2006-09-15|1707.61
#2006-09-18|1708.71
#2006-09-19|1723.28
#2006-09-20|1691.94
#2006-09-21|1707.08
#2006-09-22|1695.00
#2006-09-25|1678.78
#2006-09-26|1667.99
#2006-09-27|1710.49
#2006-09-28|1727.35
#2006-09-29|1729.28
#2006-10-02|1729.32
#2006-10-03|1716.49
#2006-10-04|1708.04
#2006-10-05|1761.95
#2006-10-06|1769.50
#2006-10-09|1763.61
#2006-10-10|1748.34
#2006-10-11|1698.41
#2006-10-12|1693.80
#2006-10-13|1714.09
#2006-10-16|1749.66
#2006-10-17|1754.28
#2006-10-18|1766.61
#2006-10-19|1781.50
#2006-10-20|1785.54
#2006-10-23|1800.18
#2006-10-24|1800.41
#2006-10-25|1762.97
#2006-10-26|1776.87
#2006-10-27|1775.98
#2006-10-30|1750.95
#2006-10-31|1755.32
#2006-11-01|1762.23
#2006-11-02|1734.98
#2006-11-03|1726.47
#2006-11-06|1724.89
#2006-11-07|1747.23
#2006-11-08|1702.73
#2006-11-09|1668.01
#2006-11-10|1680.74
#2006-11-13|1659.71
#2006-11-14|1706.28
#2006-11-15|1687.16
#2006-11-16|1666.47
#2006-11-17|1642.35
#2006-11-20|1587.07
#2006-11-21|1602.04
#2006-11-22|1648.24
#2006-11-23| .
#2006-11-24|1648.08
#2006-11-27|1655.94
#2006-11-28|1645.63
#2006-11-29|1690.45
#2006-11-30|1750.96
#2006-12-01|1744.65
#2006-12-04|1757.06
#2006-12-05|1757.05
#2006-12-06|1785.62
#2006-12-07|1795.83
#2006-12-08|1777.69
#2006-12-11|1752.77
#2006-12-12|1766.60
#2006-12-13|1750.58
#2006-12-14|1766.01
#2006-12-15|1782.02
#2006-12-18|1786.23
#2006-12-19|1764.63
#2006-12-20|1796.14
#2006-12-21|1792.25
#2006-12-22|1801.58
#2006-12-25| .
#2006-12-26|1796.08
#2006-12-27|1814.38
#2006-12-28|1821.58
#2006-12-29|1827.54
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1833.35
#2007-01-04|1829.82
#2007-01-05|1828.13
#2007-01-08|1825.22
#2007-01-09|1846.97
#2007-01-10|1817.28
#2007-01-11|1792.93
#2007-01-12|1826.06
#2007-01-15| .
#2007-01-16|1854.61
#2007-01-17|1867.13
#2007-01-18|1879.11
#2007-01-19|1905.16
#2007-01-22|1931.26
#2007-01-23|1927.44
#2007-01-24|1939.36
#2007-01-25|1926.48
#2007-01-26|1910.58
#2007-01-29|1906.88
#2007-01-30|1912.24
#2007-01-31|1914.65
#2007-02-01|1930.96
#2007-02-02|1935.33
#2007-02-05|1926.02
#2007-02-06|1927.03
#2007-02-07|1915.97
#2007-02-08|1899.35
#2007-02-09|1920.89
#2007-02-12|1912.87
#2007-02-13|1945.82
#2007-02-14|1976.98
#2007-02-15|2003.17
#2007-02-16|1999.46
#2007-02-19| .
#2007-02-20|2001.79
#2007-02-21|1983.34
#2007-02-22|2023.05
#2007-02-23|2070.71
#2007-02-26|2053.83
#2007-02-27|2046.10
#2007-02-28|1948.41
#2007-03-01|1935.25
#2007-03-02|1920.71
#2007-03-05|1823.92
#2007-03-06|1864.35
#2007-03-07|1870.65
#2007-03-08|1890.71
#2007-03-09|1932.98
#2007-03-12|1940.06
#2007-03-13|1913.13
#2007-03-14|1863.46
#2007-03-15|1888.37
#2007-03-16|1882.07
#2007-03-19|1881.72
#2007-03-20|1906.39
#2007-03-21|1903.34
#2007-03-22|1935.29
#2007-03-23|1924.81
#2007-03-26|1934.32
#2007-03-27|1919.80
#2007-03-28|1932.83
#2007-03-29|1906.19
#2007-03-30|1912.02
#2007-04-02|1894.21
#2007-04-03|1897.02
#2007-04-04|1921.63
#2007-04-05|1915.98
#2007-04-06| .
#2007-04-09|1902.81
#2007-04-10|1922.74
#2007-04-11|1929.43
#2007-04-12|1910.90
#2007-04-13|1881.47
#2007-04-16|1882.59
#2007-04-17|1896.86
#2007-04-18|1936.48
#2007-04-19|1922.14
#2007-04-20|1921.53
#2007-04-23|1909.63
#2007-04-24|1908.31
#2007-04-25|1896.11
#2007-04-26|1876.13
#2007-04-27|1882.12
#2007-04-30|1877.62
#2007-05-01|1875.11
#2007-05-02|1888.61
#2007-05-03|1888.68
#2007-05-04|1891.28
#2007-05-07|1925.84
#2007-05-08|1929.57
#2007-05-09|1955.91
#2007-05-10|1957.63
#2007-05-11|1943.49
#2007-05-14|1958.46
#2007-05-15|1940.80
#2007-05-16|1927.96
#2007-05-17|1917.51
#2007-05-18|1898.98
#2007-05-21|1880.69
#2007-05-22|1912.41
#2007-05-23|1934.65
#2007-05-24|1924.90
#2007-05-25|1897.73
#2007-05-28| .
#2007-05-29|1907.09
#2007-05-30|1900.24
#2007-05-31|1919.77
#2007-06-01|1940.76
#2007-06-04|1948.63
#2007-06-05|1945.10
#2007-06-06|1953.68
#2007-06-07|1949.98
#2007-06-08|1911.45
#2007-06-11|1907.75
#2007-06-12|1899.51
#2007-06-13|1888.37
#2007-06-14|1894.94
#2007-06-15|1915.97
#2007-06-18|1942.29
#2007-06-19|1934.80
#2007-06-20|1959.68
#2007-06-21|1983.18
#2007-06-22|1963.86
#2007-06-25|1940.92
#2007-06-26|1939.32
#2007-06-27|1899.48
#2007-06-28|1915.95
#2007-06-29|1926.46
#2007-07-02|1941.55
#2007-07-03|1966.45
#2007-07-04| .
#2007-07-05|1992.81
#2007-07-06|1980.14
#2007-07-09|1995.26
#2007-07-10|1998.04
#2007-07-11|1964.66
#2007-07-12|1939.86
#2007-07-13|1962.31
#2007-07-16|1965.43
#2007-07-17|1961.87
#2007-07-18|1944.05
#2007-07-19|1958.70
#2007-07-20|1962.07
#2007-07-23|1937.97
#2007-07-24|1964.67
#2007-07-25|1943.47
#2007-07-26|1959.50
#2007-07-27|1904.54
#2007-07-30|1908.30
#2007-07-31|1918.63
#2007-08-01|1833.47
#2007-08-02|1844.06
#2007-08-03|1859.90
#2007-08-06|1805.64
#2007-08-07|1809.05
#2007-08-08|1844.91
#2007-08-09|1860.79
#2007-08-10|1767.17
#2007-08-13|1749.75
#2007-08-14|1736.85
#2007-08-15|1667.35
#2007-08-16|1636.32
#2007-08-17|1608.57
#2007-08-20|1687.92
#2007-08-21|1727.35
#2007-08-22|1734.26
#2007-08-23|1785.68
#2007-08-24|1768.37
#2007-08-27|1775.17
#2007-08-28|1767.11
#2007-08-29|1724.42
#2007-08-30|1734.11
#2007-08-31|1781.79
#2007-09-03| .
#2007-09-04|1772.61
#2007-09-05|1752.95
#2007-09-06|1733.08
#2007-09-07|1763.37
#2007-09-10|1763.70
#2007-09-11|1774.88
#2007-09-12|1777.45
#2007-09-13|1757.21
#2007-09-14|1789.56
#2007-09-17|1776.15
#2007-09-18|1723.14
#2007-09-19|1815.10
#2007-09-20|1815.26
#2007-09-21|1816.37
#2007-09-24|1872.25
#2007-09-25|1895.59
#2007-09-26|1914.01
#2007-09-27|2001.67
#2007-09-28|2001.69
#2007-10-01|1993.05
#2007-10-02|2048.09
#2007-10-03|2085.59
#2007-10-04|2076.83
#2007-10-05|2126.27
#2007-10-08|2134.30
#2007-10-09|2156.80
#2007-10-10|2156.13
#2007-10-11|2157.29
#2007-10-12|2133.93
#2007-10-15|2123.59
#2007-10-16|2075.14
#2007-10-17|2039.65
#2007-10-18|2086.58
#2007-10-19|2077.95
#2007-10-22|2031.60
#2007-10-23|2054.38
#2007-10-24|2045.68
#2007-10-25|2035.44
#2007-10-26|2077.79
#2007-10-29|2126.33
#2007-10-30|2125.04
#2007-10-31|2136.58
#2007-11-01|2163.02
#2007-11-02|2112.83
#2007-11-05|2055.79
#2007-11-06|2079.95
#2007-11-07|2071.44
#2007-11-08|2011.80
#2007-11-09|1992.31
#2007-11-12|1927.33
#2007-11-13|1934.21
#2007-11-14|2018.55
#2007-11-15|2009.70
#2007-11-16|1951.98
#2007-11-19|1932.71
#2007-11-20|1940.77
#2007-11-21|1893.68
#2007-11-22| .
#2007-11-23|1873.34
#2007-11-26|1942.01
#2007-11-27|1953.05
#2007-11-28|1941.20
#2007-11-29|2020.81
#2007-11-30|2033.53
#2007-12-03|2050.32
#2007-12-04|2033.61
#2007-12-05|2028.66
#2007-12-06|2061.20
#2007-12-07|2064.54
#2007-12-10|2052.85
#2007-12-11|2076.30
#2007-12-12|2037.53
#2007-12-13|1971.72
#2007-12-14|1925.14
#2007-12-17|1864.38
#2007-12-18|1849.81
#2007-12-19|1841.62
#2007-12-20|1841.12
#2007-12-21|1851.87
#2007-12-24|1858.91
#2007-12-25| .
#2007-12-26|1899.45
#2007-12-27|1887.30
#2007-12-28|1883.19
#2007-12-31|1901.84
#2008-01-01| .
#2008-01-02|1914.55
#2008-01-03|1891.60
#2008-01-04|1859.67
#2008-01-07|1810.86
#2008-01-08|1799.83
#2008-01-09|1804.70
#2008-01-10|1778.88
#2008-01-11|1726.00
#2008-01-14|1718.26
#2008-01-15|1670.27
#2008-01-16|1586.46
#2008-01-17|1611.52
#2008-01-18|1637.61
#2008-01-21| .
#2008-01-22|1447.10
#2008-01-23|1509.86
#2008-01-24|1602.42
#2008-01-25|1707.07
#2008-01-28|1660.90
#2008-01-29|1667.26
#2008-01-30|1646.75
#2008-01-31|1637.24
#2008-02-01|1666.82
#2008-02-04|1719.82
#2008-02-05|1673.56
#2008-02-06|1590.31
#2008-02-07|1579.59
#2008-02-08|1564.25
#2008-02-11|1547.95
#2008-02-12|1534.29
#2008-02-13|1511.76
#2008-02-14|1573.60
#2008-02-15|1565.45
#2008-02-18| .
#2008-02-19|1602.22
#2008-02-20|1545.17
#2008-02-21|1571.88
#2008-02-22|1553.37
#2008-02-25|1573.34
#2008-02-26|1609.86
#2008-02-27|1656.40
#2008-02-28|1654.08
#2008-02-29|1612.12
#2008-03-03|1547.76
#2008-03-04|1523.44
#2008-03-05|1495.12
#2008-03-06|1512.68
#2008-03-07|1450.44
#2008-03-10|1430.81
#2008-03-11|1433.00
#2008-03-12|1496.91
#2008-03-13|1436.66
#2008-03-14|1425.79
#2008-03-17|1379.65
#2008-03-18|1387.10
#2008-03-19|1445.87
#2008-03-20|1427.42
#2008-03-21| .
#2008-03-24|1458.51
#2008-03-25|1517.39
#2008-03-26|1516.33
#2008-03-27|1489.67
#2008-03-28|1504.23
#2008-03-31|1469.40
#2008-04-01|1457.09
#2008-04-02|1559.79
#2008-04-03|1602.01
#2008-04-04|1611.56
#2008-04-07|1621.11
#2008-04-08|1578.05
#2008-04-09|1536.55
#2008-04-10|1518.34
#2008-04-11|1548.63
#2008-04-14|1488.15
#2008-04-15|1517.76
#2008-04-16|1557.10
#2008-04-17|1577.52
#2008-04-18|1550.25
#2008-04-21|1611.41
#2008-04-22|1585.27
#2008-04-23|1595.65
#2008-04-24|1582.53
#2008-04-25|1614.05
#2008-04-28|1668.73
#2008-04-29|1674.45
#2008-04-30|1686.57
#2008-05-01|1662.54
#2008-05-02|1729.74
#2008-05-05|1735.67
#2008-05-06|1730.67
#2008-05-07|1709.98
#2008-05-08|1695.19
#2008-05-09|1660.14
#2008-05-12|1678.23
#2008-05-13|1695.12
#2008-05-14|1678.11
#2008-05-15|1697.53
#2008-05-16|1716.44
#2008-05-19|1708.23
#2008-05-20|1680.60
#2008-05-21|1643.62
#2008-05-22|1644.24
#2008-05-23|1641.75
#2008-05-26| .
#2008-05-27|1608.18
#2008-05-28|1595.77
#2008-05-29|1608.46
#2008-05-30|1623.02
#2008-06-02|1658.91
#2008-06-03|1627.28
#2008-06-04|1655.99
#2008-06-05|1645.40
#2008-06-06|1672.47
#2008-06-09|1623.75
#2008-06-10|1559.78
#2008-06-11|1556.77
#2008-06-12|1501.71
#2008-06-13|1501.16
#2008-06-16|1528.91
#2008-06-17|1533.38
#2008-06-18|1539.80
#2008-06-19|1485.87
#2008-06-20|1469.07
#2008-06-23|1448.21
#2008-06-24|1438.15
#2008-06-25|1420.50
#2008-06-26|1437.57
#2008-06-27|1412.59
#2008-06-30|1401.23
#2008-07-01|1389.59
#2008-07-02|1365.94
#2008-07-03|1353.16
#2008-07-04| .
#2008-07-07|1371.52
#2008-07-08|1316.27
#2008-07-09|1348.25
#2008-07-10|1353.13
#2008-07-11|1363.40
#2008-07-14|1367.26
#2008-07-15|1314.81
#2008-07-16|1316.82
#2008-07-17|1365.11
#2008-07-18|1344.84
#2008-07-21|1368.97
#2008-07-22|1379.69
#2008-07-23|1433.77
#2008-07-24|1484.65
#2008-07-25|1412.70
#2008-07-28|1413.45
#2008-07-29|1369.39
#2008-07-30|1405.78
#2008-07-31|1401.18
#2008-08-01|1348.23
#2008-08-04|1320.40
#2008-08-05|1319.43
#2008-08-06|1355.75
#2008-08-07|1338.02
#2008-08-08|1323.11
#2008-08-11|1341.71
#2008-08-12|1344.02
#2008-08-13|1302.35
#2008-08-14|1275.92
#2008-08-15|1272.92
#2008-08-18|1277.91
#2008-08-19|1243.35
#2008-08-20|1248.79
#2008-08-21|1233.72
#2008-08-22|1205.12
#2008-08-25|1237.02
#2008-08-26|1211.88
#2008-08-27|1196.32
#2008-08-28|1203.26
#2008-08-29|1249.27
#2008-09-01| .
#2008-09-02|1224.40
#2008-09-03|1213.03
#2008-09-04|1187.76
#2008-09-05|1151.47
#2008-09-08|1244.56
#2008-09-09|1218.39
#2008-09-10|1233.61
#2008-09-11|1191.94
#2008-09-12|1224.46
#2008-09-15|1203.91
#2008-09-16|1122.43
#2008-09-17|1103.03
#2008-09-18|1045.08
#2008-09-19|1160.43
#2008-09-22|1224.05
#2008-09-23|1204.84
#2008-09-24|1228.02
#2008-09-25|1204.88
#2008-09-26|1197.27
#2008-09-29|1164.61
#2008-09-30|1108.36
#2008-10-01|1133.75
#2008-10-02|1115.47
#2008-10-03|1088.24
#2008-10-06|1026.08
#2008-10-07|1025.65
#2008-10-08| 949.03
#2008-10-09| 994.49
#2008-10-10| 936.71
#2008-10-13| 963.62
#2008-10-14|1066.34
#2008-10-15|1057.41
#2008-10-16| 953.98
#2008-10-17| 971.30
#2008-10-20|1001.86
#2008-10-21|1035.78
#2008-10-22| 980.67
#2008-10-23| 954.98
#2008-10-24| 881.61
#2008-10-27| 788.37
#2008-10-28| 785.34
#2008-10-29| 794.67
#2008-10-30| 866.23
#2008-10-31| 839.05
#2008-11-03| 864.39
#2008-11-04| 894.24
#2008-11-05| 962.85
#2008-11-06| 891.30
#2008-11-07| 875.61
#2008-11-10| 913.74
#2008-11-11| 881.32
#2008-11-12| 869.10
#2008-11-13| 813.31
#2008-11-14| 813.40
#2008-11-17| 776.55
#2008-11-18| 740.30
#2008-11-19| 729.72
#2008-11-20| 676.54
#2008-11-21| 682.68
#2008-11-24| 683.51
#2008-11-25| 722.38
#2008-11-26| 709.43
#2008-11-27| .
#2008-11-28| 746.23
#2008-12-01| 749.72
#2008-12-02| 701.40
#2008-12-03| 708.71
#2008-12-04| 692.00
#2008-12-05| 705.76
#2008-12-08| 731.18
#2008-12-09| 761.92
#2008-12-10| 779.23
#2008-12-11| 803.94
#2008-12-12| 768.21
#2008-12-15| 801.27
#2008-12-16| 785.64
#2008-12-17| 798.07
#2008-12-18| 812.40
#2008-12-19| 817.27
#2008-12-22| 817.87
#2008-12-23| 812.10
#2008-12-24| 800.80
#2008-12-25| .
#2008-12-26| 812.80
#2008-12-29| 818.00
#2008-12-30| 816.52
#2008-12-31| 818.84
#2009-01-01| .
#2009-01-02| 823.55
#2009-01-05| 840.65
#2009-01-06| 837.22
#2009-01-07| 861.97
#2009-01-08| 833.22
#2009-01-09| 837.16
#2009-01-12| 824.53
#2009-01-13| 777.87
#2009-01-14| 787.07
#2009-01-15| 752.25
#2009-01-16| 757.46
#2009-01-19| .
#2009-01-20| 730.57
#2009-01-21| 719.13
#2009-01-22| 732.61
#2009-01-23| 697.12
#2009-01-26| 692.88
#2009-01-27| 718.42
#2009-01-28| 724.81
#2009-01-29| 734.49
#2009-01-30| 715.60
#2009-02-02| 691.82
#2009-02-03| 690.34
#2009-02-04| 693.64
#2009-02-05| 688.39
#2009-02-06| 688.11
#2009-02-09| 669.25
#2009-02-10| 673.79
#2009-02-11| 668.68
#2009-02-12| 647.43
#2009-02-13| 649.42
#2009-02-16| .
#2009-02-17| 615.26
#2009-02-18| 596.86
#2009-02-19| 602.18
#2009-02-20| 588.00
#2009-02-23| 585.16
#2009-02-24| 556.50
#2009-02-25| 558.47
#2009-02-26| 553.11
#2009-02-27| 546.50
#2009-03-02| 529.07
#2009-03-03| 529.31
#2009-03-04| 537.08
#2009-03-05| 534.32
#2009-03-06| 517.68
#2009-03-09| 503.15
#2009-03-10| 517.91
#2009-03-11| 544.29
#2009-03-12| 533.81
#2009-03-13| 563.40
#2009-03-16| 584.24
#2009-03-17| 606.22
#2009-03-18| 618.13
#2009-03-19| 650.25
#2009-03-20| 630.48
#2009-03-23| 663.45
#2009-03-24| 691.21
#2009-03-25| 679.04
#2009-03-26| 699.28
#2009-03-27| 704.27
#2009-03-30| 673.32
#2009-03-31| 659.88
#2009-04-01| 673.06
#2009-04-02| 725.76
#2009-04-03| 746.23
#2009-04-06| 753.35
#2009-04-07| 752.62
#2009-04-08| 728.55
#2009-04-09| 762.08
#2009-04-10| .
#2009-04-13| 785.78
#2009-04-14| 813.98
#2009-04-15| 786.33
#2009-04-16| 778.41
#2009-04-17| 794.01
#2009-04-20| 784.54
#2009-04-21| 762.00
#2009-04-22| 764.18
#2009-04-23| 782.39
#2009-04-24| 786.29
#2009-04-27| 779.30
#2009-04-28| 755.19
#2009-04-29| 764.92
#2009-04-30| 794.75
#2009-05-01| 794.79
#2009-05-04| 825.01
#2009-05-05| 838.31
#2009-05-06| 846.22
#2009-05-07| 892.57
#2009-05-08| 922.74
#2009-05-11| 949.14
#2009-05-12| 925.33
#2009-05-13| 920.50
#2009-05-14| 877.52
#2009-05-15| 911.49
#2009-05-18| 897.80
#2009-05-19| 931.39
#2009-05-20| 940.66
#2009-05-21| 931.67
#2009-05-22| 935.18
#2009-05-25| .
#2009-05-26| 931.18
#2009-05-27| 955.43
#2009-05-28| 936.96
#2009-05-29| 953.29
#2009-06-01| 986.71
#2009-06-02| 992.88
#2009-06-03|1005.00
#2009-06-04| 999.94
#2009-06-05| 995.72
#2009-06-08| 991.91
#2009-06-09| 986.21
#2009-06-10|1038.42
#2009-06-11|1057.75
#2009-06-12|1076.75
#2009-06-15|1064.10
#2009-06-16|1020.35
#2009-06-17|1020.17
#2009-06-18|1008.19
#2009-06-19|1015.36
#2009-06-22|1023.74
#2009-06-23| 986.36
#2009-06-24| 995.92
#2009-06-25|1015.82
#2009-06-26|1039.79
#2009-06-29|1009.87
#2009-06-30|1015.63
#2009-07-01|1004.27
#2009-07-02|1002.17
#2009-07-03| .
#2009-07-06| 995.57
#2009-07-07| 984.59
#2009-07-08| 956.51
#2009-07-09| 941.78
#2009-07-10| 941.59
#2009-07-13| 904.94
#2009-07-14| 943.89
#2009-07-15| 955.27
#2009-07-16| 966.06
#2009-07-17| 975.52
#2009-07-20| 991.60
#2009-07-21|1019.05
#2009-07-22|1026.44
#2009-07-23|1037.67
#2009-07-24|1048.35
#2009-07-27|1076.34
#2009-07-28|1087.99
#2009-07-29|1070.38
#2009-07-30|1079.02
#2009-07-31|1105.07
#2009-08-03|1113.90
#2009-08-04|1112.36
#2009-08-05|1092.89
#2009-08-06|1098.68
#2009-08-07|1078.44
#2009-08-10|1097.71
#2009-08-11|1123.64
#2009-08-12|1101.57
#2009-08-13|1135.89
#2009-08-14|1148.76
#2009-08-17|1105.16
#2009-08-18|1103.11
#2009-08-19|1100.87
#2009-08-20|1116.69
#2009-08-21|1107.67
#2009-08-24|1129.67
#2009-08-25|1136.22
#2009-08-26|1142.11
#2009-08-27|1137.64
#2009-08-28|1153.13
#2009-08-31|1144.95
#2009-09-01|1147.03
#2009-09-02|1125.08
#2009-09-03|1119.03
#2009-09-04|1112.35
#2009-09-07| .
#2009-09-08|1146.05
#2009-09-09|1133.30
#2009-09-10|1143.50
#2009-09-11|1148.79
#2009-09-14|1119.76
#2009-09-15|1113.52
#2009-09-16|1124.48
#2009-09-17|1138.41
#2009-09-18|1128.57
#2009-09-21|1118.92
#2009-09-22|1134.81
#2009-09-23|1141.00
#2009-09-24|1127.17
#2009-09-25|1098.25
#2009-09-28|1070.23
#2009-09-29|1087.68
#2009-09-30|1095.01
#2009-10-01|1072.17
#2009-10-02|1041.87
#2009-10-05|1059.97
#2009-10-06|1090.74
#2009-10-07|1117.84
#2009-10-08|1134.43
#2009-10-09|1153.06
#2009-10-12|1146.77
#2009-10-13|1152.50
#2009-10-14|1152.99
#2009-10-15|1149.55
#2009-10-16|1128.57
#2009-10-19|1142.37
#2009-10-20|1161.95
#2009-10-21|1162.25
#2009-10-22|1142.81
#2009-10-23|1140.75
#2009-10-26|1139.51
#2009-10-27|1116.73
#2009-10-28|1101.44
#2009-10-29|1090.13
#2009-10-30|1107.61
#2009-11-02|1090.41
#2009-11-03|1084.85
#2009-11-04|1088.43
#2009-11-05|1085.11
#2009-11-06|1103.51
#2009-11-09|1111.45
#2009-11-10|1128.75
#2009-11-11|1123.18
#2009-11-12|1109.22
#2009-11-13|1113.51
#2009-11-16|1116.79
#2009-11-17|1103.70
#2009-11-18|1097.75
#2009-11-19|1083.39
#2009-11-20|1088.18
#2009-11-23|1094.87
#2009-11-24|1077.36
#2009-11-25|1086.80
#2009-11-26| .
#2009-11-27|1054.91
#2009-11-30|1102.52
#2009-12-01|1128.63
#2009-12-02|1128.80
#2009-12-03|1145.44
#2009-12-04|1135.25
#2009-12-07|1138.52
#2009-12-08|1135.88
#2009-12-09|1116.15
#2009-12-10|1108.34
#2009-12-11|1117.37
#2009-12-14|1117.66
#2009-12-15|1108.96
#2009-12-16|1114.73
#2009-12-17|1099.39
#2009-12-18|1093.83
#2009-12-21|1090.90
#2009-12-22|1095.02
#2009-12-23|1104.89
#2009-12-24|1114.42
#2009-12-25| .
#2009-12-28|1113.11
#2009-12-29|1120.65
#2009-12-30|1112.86
#2009-12-31|1116.60
#2010-01-01| .
#2010-01-04|1127.60
#2010-01-05|1147.27
#2010-01-06|1165.51
#2010-01-07|1175.41
#2010-01-08|1187.09
#2010-01-11|1200.41
#2010-01-12|1214.88
#2010-01-13|1193.69
#2010-01-14|1215.27
#2010-01-15|1218.04
#2010-01-18| .
#2010-01-19|1199.31
#2010-01-20|1179.91
#2010-01-21|1184.21
#2010-01-22|1171.48
#2010-01-25|1158.28
#2010-01-26|1145.63
#2010-01-27|1136.28
#2010-01-28|1141.32
#2010-01-29|1118.45
#2010-02-01|1108.40
#2010-02-02|1126.37
#2010-02-03|1132.61
#2010-02-04|1117.05
#2010-02-05|1087.39
#2010-02-08|1087.85
#2010-02-09|1076.75
#2010-02-10|1075.62
#2010-02-11|1084.67
#2010-02-12|1089.03
#2010-02-15| .
#2010-02-16|1083.45
#2010-02-17|1102.77
#2010-02-18|1102.87
#2010-02-19|1077.57
#2010-02-22|1104.87
#2010-02-23|1109.80
#2010-02-24|1097.82
#2010-02-25|1086.92
#2010-02-26|1099.19
#2010-03-01|1108.04
#2010-03-02|1112.80
#2010-03-03|1108.49
#2010-03-04|1096.71
#2010-03-05|1103.44
#2010-03-08|1128.90
#2010-03-09|1130.05
#2010-03-10|1126.37
#2010-03-11|1132.10
#2010-03-12|1140.26
#2010-03-15|1144.08
#2010-03-16|1144.72
#2010-03-17|1168.32
#2010-03-18|1161.50
#2010-03-19|1156.43
#2010-03-22|1152.41
#2010-03-23|1151.58
#2010-03-24|1142.16
#2010-03-25|1131.86
#2010-03-26|1143.31
#2010-03-29|1159.84
#2010-03-30|1163.12
#2010-03-31|1146.00
#2010-04-01|1146.63
#2010-04-02| .
#2010-04-05|1149.14
#2010-04-06|1157.89
#2010-04-07|1179.11
#2010-04-08|1176.45
#2010-04-09|1185.48
#2010-04-12|1185.94
#2010-04-13|1184.17
#2010-04-14|1187.26
#2010-04-15|1193.16
#2010-04-16|1190.56
#2010-04-19|1162.16
#2010-04-20|1154.82
#2010-04-21|1166.38
#2010-04-22|1159.27
#2010-04-23|1151.87
#2010-04-26|1172.19
#2010-04-27|1169.33
#2010-04-28|1146.44
#2010-04-29|1142.52
#2010-04-30|1152.47
#2010-05-03|1142.56
#2010-05-04|1133.11
#2010-05-05|1122.03
#2010-05-06|1090.46
#2010-05-07|1067.47
#2010-05-10|1082.60
#2010-05-11|1065.44
#2010-05-12|1052.81
#2010-05-13|1085.73
#2010-05-14|1076.85
#2010-05-17|1043.73
#2010-05-18|1033.08
#2010-05-19|1009.69
#2010-05-20| 994.81
#2010-05-21| 986.04
#2010-05-24| 990.84
#2010-05-25| 957.60
#2010-05-26| 961.96
#2010-05-27| 986.92
#2010-05-28| 997.66
#2010-05-31| .
#2010-06-01| 982.96
#2010-06-02| 965.23
#2010-06-03| 989.72
#2010-06-04| 985.66
#2010-06-07| 941.99
#2010-06-08| 946.98
#2010-06-09| 943.48
#2010-06-10| 955.90
#2010-06-11| 973.89
#2010-06-14| 982.77
#2010-06-15| 983.45
#2010-06-16| 995.56
#2010-06-17| 989.38
#2010-06-18| 989.92
#2010-06-21|1011.56
#2010-06-22|1003.71
#2010-06-23| 986.89
#2010-06-24| 984.26
#2010-06-25| 970.95
#2010-06-28| 965.28
#2010-06-29| 944.39
#2010-06-30| 927.21
#2010-07-01| 920.46
#2010-07-02| 916.18
#2010-07-05| .
#2010-07-06| 935.91
#2010-07-07| 923.03
#2010-07-08| 943.10
#2010-07-09| 953.46
#2010-07-12| 956.88
#2010-07-13| 951.64
#2010-07-14| 969.10
#2010-07-15| 962.13
#2010-07-16| 955.11
#2010-07-19| 942.85
#2010-07-20| 942.46
#2010-07-21| 933.58
#2010-07-22| 937.33
#2010-07-23| 957.79
#2010-07-26| 964.78
#2010-07-27| 961.89
#2010-07-28| 973.51
#2010-07-29| 977.31
#2010-07-30| 971.80
#2010-08-02| 984.89
#2010-08-03|1008.72
#2010-08-04| 996.45
#2010-08-05|1006.81
#2010-08-06|1015.30
#2010-08-09|1018.73
#2010-08-10|1012.96
#2010-08-11| 985.95
#2010-08-12| 966.39
#2010-08-13| 969.54
#2010-08-16| 968.11
#2010-08-17| 970.90
#2010-08-18| 979.45
#2010-08-19| 988.55
#2010-08-20| 965.71
#2010-08-23| 969.72
#2010-08-24| 963.17
#2010-08-25| 941.52
#2010-08-26| 943.92
#2010-08-27| 950.32
#2010-08-30| 964.68
#2010-08-31| 948.04
#2010-09-01| 958.20
#2010-09-02| 964.15
#2010-09-03| 966.11
#2010-09-06| .
#2010-09-07| 982.29
#2010-09-08| 964.18
#2010-09-09| 973.20
#2010-09-10| 970.48
#2010-09-13| 992.00
#2010-09-14| 995.61
#2010-09-15| 991.47
#2010-09-16| 982.18
#2010-09-17| 989.48
#2010-09-20| 994.85
#2010-09-21| 991.73
#2010-09-22|1006.19
#2010-09-23|1007.50
#2010-09-24|1011.59
#2010-09-27|1025.21
#2010-09-28|1013.57
#2010-09-29|1019.51
#2010-09-30|1008.22
#2010-10-01|1011.43
#2010-10-04|1010.08
#2010-10-05|1023.25
#2010-10-06|1056.39
#2010-10-07|1071.99
#2010-10-08|1073.05
#2010-10-11|1080.84
#2010-10-12|1059.87
#2010-10-13|1060.28
#2010-10-14|1095.50
#2010-10-15|1081.99
#2010-10-18|1086.27
#2010-10-19|1077.03
#2010-10-20|1080.18
#2010-10-21|1076.18
#2010-10-22|1080.99
#2010-10-25|1115.93
#2010-10-26|1093.68
#2010-10-27|1069.81
#2010-10-28|1073.04
#2010-10-29|1072.03
#2010-11-01|1075.14
#2010-11-02|1079.58
#2010-11-03|1082.91
#2010-11-04|1103.40
#2010-11-05|1128.71
#2010-11-08|1132.57
#2010-11-09|1130.30
#2010-11-10|1121.69
#2010-11-11|1135.39
#2010-11-12|1122.65
#2010-11-15|1114.14
#2010-11-16|1104.50
#2010-11-17|1094.87
#2010-11-18|1122.76
#2010-11-19|1124.28
#2010-11-22|1130.90
#2010-11-23|1117.97
#2010-11-24|1113.70
#2010-11-25| .
#2010-11-26|1091.29
#2010-11-29|1100.17
#2010-11-30|1093.16
#2010-12-01|1092.99
#2010-12-02|1117.82
#2010-12-03|1134.50
#2010-12-06|1132.67
#2010-12-07|1133.42
#2010-12-08|1119.09
#2010-12-09|1135.78
#2010-12-10|1137.39
#2010-12-13|1155.77
#2010-12-14|1168.48
#2010-12-15|1159.18
#2010-12-16|1152.06
#2010-12-17|1155.19
#2010-12-20|1146.61
#2010-12-21|1155.52
#2010-12-22|1164.96
#2010-12-23|1164.94
#2010-12-24| .
#2010-12-27|1161.48
#2010-12-28|1172.02
#2010-12-29|1180.35
#2010-12-30|1176.93
#2010-12-31|1182.17
#2011-01-03|1181.49
#2011-01-04|1196.02
#2011-01-05|1183.01
#2011-01-06|1194.80
#2011-01-07|1195.55
#2011-01-10|1189.11
#2011-01-11|1178.95
#2011-01-12|1191.42
#2011-01-13|1213.75
#2011-01-14|1203.24
#2011-01-17| .
#2011-01-18|1202.75
#2011-01-19|1220.32
#2011-01-20|1187.13
#2011-01-21|1173.28
#2011-01-24|1180.88
#2011-01-25|1191.51
#2011-01-26|1185.99
#2011-01-27|1184.75
#2011-01-28|1177.98
#2011-01-31|1170.19
#2011-02-01|1179.18
#2011-02-02|1202.03
#2011-02-03|1204.59
#2011-02-04|1212.43
#2011-02-07|1211.90
#2011-02-08|1217.72
#2011-02-09|1195.59
#2011-02-10|1181.86
#2011-02-11|1179.31
#2011-02-14|1198.03
#2011-02-15|1194.34
#2011-02-16|1209.66
#2011-02-17|1218.69
#2011-02-18|1226.18
#2011-02-21| .
#2011-02-22|1189.43
#2011-02-23|1175.80
#2011-02-24|1171.52
#2011-02-25|1181.45
#2011-02-28|1193.66
#2011-03-01|1201.01
#2011-03-02|1180.32
#2011-03-03|1173.81
#2011-03-04|1186.38
#2011-03-07|1174.79
#2011-03-08|1173.00
#2011-03-09|1176.35
#2011-03-10|1152.53
#2011-03-11|1145.81
#2011-03-14|1090.34
#2011-03-15|1028.29
#2011-03-16|1068.75
#2011-03-17|1064.66
#2011-03-18|1076.72
#2011-03-21|1087.49
#2011-03-22|1124.43
#2011-03-23|1113.24
#2011-03-24|1106.67
#2011-03-25|1109.76
#2011-03-28|1095.69
#2011-03-29|1088.82
#2011-03-30|1100.89
#2011-03-31|1108.08
#2011-04-01|1100.56
#2011-04-04|1110.95
#2011-04-05|1101.80
#2011-04-06|1093.63
#2011-04-07|1094.18
#2011-04-08|1111.60
#2011-04-11|1112.34
#2011-04-12|1098.15
#2011-04-13|1107.58
#2011-04-14|1109.23
#2011-04-15|1100.82
#2011-04-18|1099.28
#2011-04-19|1089.58
#2011-04-20|1106.54
#2011-04-21|1122.18
#2011-04-22| .
#2011-04-25|1123.54
#2011-04-26|1121.55
#2011-04-27|1112.95
#2011-04-28|1127.31
#2011-04-29|1125.87
#2011-05-02|1136.14
#2011-05-03|1123.73
#2011-05-04|1110.16
#2011-05-05|1103.33
#2011-05-06|1106.73
#2011-05-09|1100.01
#2011-05-10|1098.55
#2011-05-11|1104.82
#2011-05-12|1088.28
#2011-05-13|1084.78
#2011-05-16|1066.64
#2011-05-17|1067.07
#2011-05-18|1075.35
#2011-05-19|1078.33
#2011-05-20|1073.40
#2011-05-23|1045.07
#2011-05-24|1043.16
#2011-05-25|1037.98
#2011-05-26|1055.57
#2011-05-27|1067.12
#2011-05-30| .
#2011-05-31|1080.58
#2011-06-01|1085.61
#2011-06-02|1064.79
#2011-06-03|1058.01
#2011-06-06|1054.41
#2011-06-07|1057.18
#2011-06-08|1045.71
#2011-06-09|1040.31
#2011-06-10|1039.92
#2011-06-13|1034.21
#2011-06-14|1046.94
#2011-06-15|1038.36
#2011-06-16|1012.06
#2011-06-17|1011.19
#2011-06-20|1002.40
#2011-06-21|1015.03
#2011-06-22|1026.01
#2011-06-23|1013.13
#2011-06-24|1024.68
#2011-06-27|1011.69
#2011-06-28|1021.75
#2011-06-29|1034.51
#2011-06-30|1050.30
#2011-07-01|1053.54
#2011-07-04| .
#2011-07-05|1063.27
#2011-07-06|1065.81
#2011-07-07|1067.58
#2011-07-08|1073.09
#2011-07-11|1053.13
#2011-07-12|1028.51
#2011-07-13|1045.06
#2011-07-14|1033.84
#2011-07-15|1032.51
#2011-07-18|1025.82
#2011-07-19|1021.18
#2011-07-20|1034.01
#2011-07-21|1043.29
#2011-07-22|1065.60
#2011-07-25|1049.06
#2011-07-26|1064.41
#2011-07-27|1063.47
#2011-07-28|1049.78
#2011-07-29|1043.65
#2011-08-01|1058.62
#2011-08-02|1038.24
#2011-08-03|1010.63
#2011-08-04| 987.71
#2011-08-05| 939.95
#2011-08-08| 911.30
#2011-08-09| 894.94
#2011-08-10| 906.53
#2011-08-11| 899.44
#2011-08-12| 904.78
#2011-08-15| 931.58
#2011-08-16| 933.28
#2011-08-17| 950.24
#2011-08-18| 941.30
#2011-08-19| 912.35
#2011-08-22| 905.48
#2011-08-23| 925.01
#2011-08-24| 915.85
#2011-08-25| 924.98
#2011-08-26| 931.54
#2011-08-29| 940.76
#2011-08-30| 956.96
#2011-08-31| 971.83
#2011-09-01| 974.95
#2011-09-02| 955.57
#2011-09-05| .
#2011-09-06| 900.71
#2011-09-07| 921.20
#2011-09-08| 920.29
#2011-09-09| 913.65
#2011-09-12| 878.53
#2011-09-13| 887.98
#2011-09-14| 867.56
#2011-09-15| 881.70
#2011-09-16| 911.89
#2011-09-19| 894.63
#2011-09-20| 885.30
#2011-09-21| 880.33
#2011-09-22| 838.03
#2011-09-23| 831.05
#2011-09-26| 808.03
#2011-09-27| 842.95
#2011-09-28| 844.21
#2011-09-29| 842.43
#2011-09-30| 837.28
#2011-10-03| 808.85
#2011-10-04| 781.95
#2011-10-05| 781.00
#2011-10-06| 804.17
#2011-10-07| 831.75
#2011-10-10| 838.78
#2011-10-11| 860.22
#2011-10-12| 861.01
#2011-10-13| 878.00
#2011-10-14| 870.68
#2011-10-17| 891.09
#2011-10-18| 865.63
#2011-10-19| 868.96
#2011-10-20| 852.60
#2011-10-21| 859.57
#2011-10-24| 883.90
#2011-10-25| 879.21
#2011-10-26| 875.02
#2011-10-27| 927.71
#2011-10-28| 948.72
#2011-10-31| 918.15
#2011-11-01| 888.22
#2011-11-02| 882.37
#2011-11-03| 875.18
#2011-11-04| 892.36
#2011-11-07| 892.06
#2011-11-08| 865.12
#2011-11-09| 877.80
#2011-11-10| 849.76
#2011-11-11| 859.39
#2011-11-14| 872.23
#2011-11-15| 864.70
#2011-11-16| 848.80
#2011-11-17| 850.35
#2011-11-18| 831.31
#2011-11-21| 817.92
#2011-11-22| 814.28
#2011-11-23| 800.84
#2011-11-24| .
#2011-11-25| 783.83
#2011-11-28| 809.02
#2011-11-29| 824.99
#2011-11-30| 836.43
#2011-12-01| 863.15
#2011-12-02| 869.04
#2011-12-05| 879.60
#2011-12-06| 861.42
#2011-12-07| 873.16
#2011-12-08| 872.17
#2011-12-09| 853.11
#2011-12-12| 860.48
#2011-12-13| 852.23
#2011-12-14| 840.68
#2011-12-15| 830.74
#2011-12-16| 838.26
#2011-12-19| 819.26
#2011-12-20| 823.25
#2011-12-21| 835.20
#2011-12-22| 832.02
#2011-12-23| 836.92
#2011-12-26| .
#2011-12-27| 835.79
#2011-12-28| 827.25
#2011-12-29| 829.37
#2011-12-30| 837.38
#2012-01-02| .
#2012-01-03| 848.02
#2012-01-04| 863.24
#2012-01-05| 852.72
#2012-01-06| 841.70
#2012-01-09| 839.37
#2012-01-10| 849.99
#2012-01-11| 855.17
#2012-01-12| 848.42
#2012-01-13| 850.31
#2012-01-16| .
#2012-01-17| 857.40
#2012-01-18| 861.61
#2012-01-19| 874.31
#2012-01-20| 896.08
#2012-01-23| 903.69
#2012-01-24| 892.91
#2012-01-25| 900.26
#2012-01-26| 910.62
#2012-01-27| 909.26
#2012-01-30| 906.08
#2012-01-31| 911.89
#2012-02-01| 918.14
#2012-02-02| 936.83
#2012-02-03| 929.87
#2012-02-06| 943.11
#2012-02-07| 944.88
#2012-02-08| 963.84
#2012-02-09| 967.14
#2012-02-10| 948.75
#2012-02-13| 957.13
#2012-02-14| 952.44
#2012-02-15| 975.02
#2012-02-16| 962.90
#2012-02-17| 970.21
#2012-02-20| .
#2012-02-21| 978.69
#2012-02-22| 980.68
#2012-02-23| 988.50
#2012-02-24| 995.24
#2012-02-27| 987.98
#2012-02-28| 995.17
#2012-02-29| 992.33
#2012-03-01| 978.67
#2012-03-02| 987.11
#2012-03-05| 976.73
#2012-03-06| 962.24
#2012-03-07| 949.72
#2012-03-08| 967.34
#2012-03-09| 973.80
#2012-03-12| 971.13
#2012-03-13| 977.20
#2012-03-14| 985.54
#2012-03-15| 994.08
#2012-03-16| 997.33
#2012-03-19| 998.84
#2012-03-20| 990.43
#2012-03-21| 975.92
#2012-03-22| 982.60
#2012-03-23| 970.54
#2012-03-26| 962.82
#2012-03-27| 984.86
#2012-03-28| 982.51
#2012-03-29| 978.72
#2012-03-30| 970.56
#2012-04-02| 976.77
#2012-04-03| 974.82
#2012-04-04| 958.44
#2012-04-05| 956.89
#2012-04-06| .
#2012-04-09| 950.07
#2012-04-10| 945.38
#2012-04-11| 932.90
#2012-04-12| 942.52
#2012-04-13| 956.78
#2012-04-16| 943.49
#2012-04-17| 939.94
#2012-04-18| 954.27
#2012-04-19| 947.63
#2012-04-20| 946.91
#2012-04-23| 945.05
#2012-04-24| 936.66
#2012-04-25| 941.48
#2012-04-26| 942.72
#2012-04-27| 943.57
#2012-04-30| 947.17
#2012-05-01| 931.04
#2012-05-02| 933.87
#2012-05-03| 929.16
#2012-05-04| 926.37
#2012-05-07| 894.09
#2012-05-08| 895.57
#2012-05-09| 880.05
#2012-05-10| 878.35
#2012-05-11| 868.20
#2012-05-14| 869.55
#2012-05-15| 862.47
#2012-05-16| 839.64
#2012-05-17| 852.18
#2012-05-18| 828.39
#2012-05-21| 827.86
#2012-05-22| 838.47
#2012-05-23| 817.17
#2012-05-24| 819.26
#2012-05-25| 817.29
#2012-05-28| .
#2012-05-29| 834.54
#2012-05-30| 827.26
#2012-05-31| 820.52
#2012-06-01| 808.02
#2012-06-04| 784.92
#2012-06-05| 799.70
#2012-06-06| 820.42
#2012-06-07| 834.75
#2012-06-08| 816.73
#2012-06-11| 833.45
#2012-06-12| 827.41
#2012-06-13| 828.52
#2012-06-14| 831.50
#2012-06-15| 841.01
#2012-06-18| 850.44
#2012-06-19| 848.77
#2012-06-20| 859.27
#2012-06-21| 848.68
#2012-06-22| 844.18
#2012-06-25| 841.90
#2012-06-26| 839.64
#2012-06-27| 850.05
#2012-06-28| 855.09
#2012-06-29| 875.68
#2012-07-02| 883.77
#2012-07-03| 886.25
#2012-07-04| .
#2012-07-05| 884.11
#2012-07-06| 876.63
#2012-07-09| 865.05
#2012-07-10| 855.53
#2012-07-11| 857.22
#2012-07-12| 847.72
#2012-07-13| 851.67
#2012-07-16| 856.19
#2012-07-17| 861.33
#2012-07-18| 857.87
#2012-07-19| 873.50
#2012-07-20| 857.85
#2012-07-23| 839.15
#2012-07-24| 841.33
#2012-07-25| 833.57
#2012-07-26| 853.73
#2012-07-27| 872.17
#2012-07-30| 882.69
#2012-07-31| 887.56
#2012-08-01| 882.56
#2012-08-02| 885.89
#2012-08-03| 878.12
#2012-08-06| 893.68
#2012-08-07| 894.77
#2012-08-08| 899.23
#2012-08-09| 901.47
#2012-08-10| 899.24
#2012-08-13| 897.73
#2012-08-14| 894.54
#2012-08-15| 889.48
#2012-08-16| 898.90
#2012-08-17| 904.90
#2012-08-20| 908.00
#2012-08-21| 910.99
#2012-08-22| 905.87
#2012-08-23| 916.74
#2012-08-24| 902.95
#2012-08-27| 893.28
#2012-08-28| 891.63
#2012-08-29| 893.70
#2012-08-30| 883.91
#2012-08-31| 881.77
#2012-09-03| .
#2012-09-04| 876.81
#2012-09-05| 872.62
#2012-09-06| 877.94
#2012-09-07| 901.11
#2012-09-10| 906.63
#2012-09-11| 909.23
#2012-09-12| 915.67
#2012-09-13| 919.16
#2012-09-14| 947.74
#2012-09-17| 946.90
#2012-09-18| 941.48
#2012-09-19| 955.11
#2012-09-20| 940.74
#2012-09-21| 944.90
#2012-09-24| 942.16
#2012-09-25| 941.88
#2012-09-26| 923.65
#2012-09-27| 931.78
#2012-09-28| 928.20
#2012-10-01| 920.95
#2012-10-02| 919.95
#2012-10-03| 919.35
#2012-10-04| 931.41
#2012-10-05| 934.38
#2012-10-08| 933.68
#2012-10-09| 929.23
#2012-10-10| 918.14
#2012-10-11| 914.72
#2012-10-12| 923.03
#2012-10-15| 919.68
#2012-10-16| 932.42
#2012-10-17| 948.53
#2012-10-18| 964.36
#2012-10-19| 959.98
#2012-10-22| 962.49
#2012-10-23| 958.15
#2012-10-24| 955.36
#2012-10-25| 958.98
#2012-10-26| 959.34
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 964.76
#2012-11-01| 964.23
#2012-11-02| 977.02
#2012-11-05| 978.29
#2012-11-06| 973.98
#2012-11-07| 981.12
#2012-11-08| 965.73
#2012-11-09| 962.01
#2012-11-12| 958.55
#2012-11-13| 946.96
#2012-11-14| 951.42
#2012-11-15| 952.98
#2012-11-16| 967.04
#2012-11-19| 979.00
#2012-11-20| 970.35
#2012-11-21| 969.35
#2012-11-22| .
#2012-11-23| 994.08
#2012-11-26| 999.34
#2012-11-27|1001.50
#2012-11-28| 992.42
#2012-11-29| 999.81
#2012-11-30|1000.00
#2012-12-03|1002.39
#2012-12-04|1009.97
#2012-12-05|1017.59
#2012-12-06|1030.67
#2012-12-07|1037.05
#2012-12-10|1026.87
#2012-12-11|1025.69
#2012-12-12|1037.46
#2012-12-13|1046.99
#2012-12-14|1050.17
#2012-12-17|1052.23
#2012-12-18|1074.70
#2012-12-19|1092.32
#2012-12-20|1094.21
#2012-12-21|1092.00
#2012-12-24|1087.54
#2012-12-25|1107.17
#2012-12-26|1121.65
#2012-12-27|1134.01
#2012-12-28|1141.64
#2012-12-31|1138.02
#2013-01-01|1138.02
#2013-01-02|1154.39
#2013-01-03|1158.58
#2013-01-04|1171.82
#2013-01-07|1160.41
#2013-01-08|1146.63
#2013-01-09|1156.98
#2013-01-10|1158.34
#2013-01-11|1145.96
#2013-01-14|1150.01
#2013-01-15|1163.04
#2013-01-16|1151.72
#2013-01-17|1147.75
#2013-01-18|1157.16
#2013-01-21|1157.79
#2013-01-22|1167.33
#2013-01-23|1144.45
#2013-01-24|1152.76
#2013-01-25|1154.33
#2013-01-28|1163.96
#2013-01-29|1173.78
#2013-01-30|1185.68
#2013-01-31|1192.33
#2013-02-01|1189.15
#2013-02-04|1199.15
#2013-02-05|1176.37
#2013-02-06|1187.77
#2013-02-07|1193.30
#2013-02-08|1193.11
#2013-02-11|1185.19
#2013-02-12|1207.28
#2013-02-13|1194.49
#2013-02-14|1193.97
#2013-02-15|1178.32
#2013-02-18|1195.11
#2013-02-19|1203.11
#2013-02-20|1204.19
#2013-02-21|1186.39
#2013-02-22|1190.96
#2013-02-25|1198.28
#2013-02-26|1195.27
#2013-02-27|1183.00
#2013-02-28|1198.01
#2013-03-01|1204.43
#2013-03-04|1212.41
#2013-03-05|1212.43
#2013-03-06|1226.81
#2013-03-07|1220.03
#2013-03-08|1228.86
#2013-03-11|1253.08
#2013-03-12|1246.93
#2013-03-13|1235.65
#2013-03-14|1244.32
#2013-03-15|1261.77
#2013-03-18|1234.98
#2013-03-19|1243.42
#2013-03-20|1242.04
#2013-03-21|1260.82
#2013-03-22|1251.37
#2013-03-25|1269.63
#2013-03-26|1269.06
#2013-03-27|1286.83
#2013-03-28|1280.97
#2013-03-29| .
#2013-04-01|1252.58
#2013-04-02|1264.95
#2013-04-03|1272.65
#2013-04-04|1260.89
#2013-04-05|1295.33
#2013-04-08|1343.98
#2013-04-09|1340.56
#2013-04-10|1355.99
#2013-04-11|1396.96
#2013-04-12|1402.50
#2013-04-15|1383.86
#2013-04-16|1378.56
#2013-04-17|1402.82
#2013-04-18|1390.43
#2013-04-19|1381.89
#2013-04-22|1407.94
#2013-04-23|1410.99
#2013-04-24|1428.52
#2013-04-25|1433.21
#2013-04-26|1442.46
#2013-04-29|1440.15
#2013-04-30|1482.93
#2013-05-01|1463.93
#2013-05-02|1447.11
#2013-05-03|1452.76
#2013-05-06|1454.69
#2013-05-07|1475.06
#2013-05-08|1480.02
#2013-05-09|1475.71
#2013-05-10|1479.29
#2013-05-13|1527.08
#2013-05-14|1509.51
#2013-05-15|1488.84
#2013-05-16|1479.50
#2013-05-17|1499.41
#2013-05-20|1531.60
#2013-05-21|1510.86
#2013-05-22|1493.30
#2013-05-23|1409.08
#2013-05-24|1407.76
#2013-05-27|1391.03
#2013-05-28|1395.30
#2013-05-29|1414.48
#2013-05-30|1374.74
#2013-05-31|1358.26
#2013-06-03|1306.64
#2013-06-04|1364.45
#2013-06-05|1326.85
#2013-06-06|1289.01
#2013-06-07|1296.01
#2013-06-10|1326.18
#2013-06-11|1344.97
#2013-06-12|1352.92
#2013-06-13|1313.34
#2013-06-14|1310.28
#2013-06-17|1325.93
#2013-06-18|1324.43
#2013-06-19|1339.51
#2013-06-20|1273.12
#2013-06-21|1267.53
#2013-06-24|1258.23
#2013-06-25|1236.22
#2013-06-26|1233.65
#2013-06-27|1248.48
#2013-06-28|1273.87
#2013-07-01|1293.08
#2013-07-02|1314.94
#2013-07-03|1310.42
#2013-07-04|1331.66
#2013-07-05|1338.52
#2013-07-08|1327.39
#2013-07-09|1356.72
#2013-07-10|1364.61
#2013-07-11|1388.52
#2013-07-12|1376.71
#2013-07-15|1377.46
#2013-07-16|1394.75
#2013-07-17|1380.43
#2013-07-18|1370.71
#2013-07-19|1373.66
#2013-07-22|1386.26
#2013-07-23|1387.23
#2013-07-24|1389.41
#2013-07-25|1367.76
#2013-07-26|1346.16
#2013-07-29|1300.41
#2013-07-30|1321.49
#2013-07-31|1316.19
#2013-08-01|1324.68
#2013-08-02|1362.20
#2013-08-05|1355.03
#2013-08-06|1360.72
#2013-08-07|1333.38
#2013-08-08|1339.27
#2013-08-09|1327.77
#2013-08-12|1304.26
#2013-08-13|1308.72
#2013-08-14|1326.53
#2013-08-15|1310.05
#2013-08-16|1313.23
#2013-08-19|1311.95
#2013-08-20|1289.73
#2013-08-21|1284.49
#2013-08-22|1272.68
#2013-08-23|1294.76
#2013-08-26|1289.15
#2013-08-27|1287.10
#2013-08-28|1253.32
#2013-08-29|1247.57
#2013-08-30|1250.57
#2013-09-02|1274.22
#2013-09-03|1306.65
#2013-09-04|1326.00
#2013-09-05|1325.87
#2013-09-06|1326.39
#2013-09-09|1346.59
#2013-09-10|1370.95
#2013-09-11|1387.48
#2013-09-12|1386.63
#2013-09-13|1385.54
#2013-09-16|1401.94
#2013-09-17|1403.54
#2013-09-18|1427.91
#2013-09-19|1457.22
#2013-09-20|1451.83
#2013-09-23|1455.81
#2013-09-24|1447.69
#2013-09-25|1438.75
#2013-09-26|1442.29
#2013-09-27|1445.76
#2013-09-30|1413.84
#2013-10-01|1414.11
#2013-10-02|1399.90
#2013-10-03|1403.01
#2013-10-04|1390.74
#2013-10-07|1358.41
#2013-10-08|1372.70
#2013-10-09|1393.41
#2013-10-10|1387.77
#2013-10-11|1414.14
#2013-10-14|1413.46
#2013-10-15|1416.91
#2013-10-16|1408.21
#2013-10-17|1432.26
#2013-10-18|1435.98
#2013-10-21|1448.99
#2013-10-22|1455.06
#2013-10-23|1443.41
#2013-10-24|1444.20
#2013-10-25|1432.43
#2013-10-28|1447.01
#2013-10-29|1434.74
#2013-10-30|1453.35
#2013-10-31|1432.12
#2013-11-01|1413.51
#2013-11-04|1419.15
#2013-11-05|1429.56
#2013-11-06|1438.19
#2013-11-07|1426.15
#2013-11-08|1409.72
#2013-11-11|1404.48
#2013-11-12|1421.43
#2013-11-13|1422.32
#2013-11-14|1435.60
#2013-11-15|1478.42
#2013-11-18|1497.53
#2013-11-19|1494.83
#2013-11-20|1496.20
#2013-11-21|1490.44
#2013-11-22|1505.46
#2013-11-25|1503.42
#2013-11-26|1495.29
#2013-11-27|1475.91
#2013-11-28|1487.85
#2013-11-29|1481.72
#2013-12-02|1473.95
#2013-12-03|1478.38
#2013-12-04|1448.09
#2013-12-05|1442.20
#2013-12-06|1440.35
#2013-12-09|1450.99
#2013-12-10|1457.78
#2013-12-11|1446.42
#2013-12-12|1420.36
#2013-12-13|1424.98
#2013-12-16|1405.64
#2013-12-17|1403.75
#2013-12-18|1407.78
#2013-12-19|1413.80
#2013-12-20|1421.08
#2013-12-23|1424.74
#2013-12-24|1421.59
#2013-12-25|1428.09
#2013-12-26|1453.90
#2013-12-27|1457.73
#2013-12-30|1460.22
#2013-12-31|1460.24
#2014-01-01|1460.24
#2014-01-02|1468.97
#2014-01-03|1471.23
#2014-01-06|1460.83
#2014-01-07|1444.10
#2014-01-08|1463.10
#2014-01-09|1451.60
#2014-01-10|1461.84
#2014-01-13|1468.44
#2014-01-14|1425.21
#2014-01-15|1434.60
#2014-01-16|1428.67
#2014-01-17|1424.76
#2014-01-20|1420.64
#2014-01-21|1421.77
#2014-01-22|1435.47
#2014-01-23|1424.33
#2014-01-24|1413.87
#2014-01-27|1380.76
#2014-01-28|1368.24
#2014-01-29|1408.71
#2014-01-30|1371.04
#2014-01-31|1360.18
#2014-02-03|1334.18
#2014-02-04|1291.56
#2014-02-05|1306.37
#2014-02-06|1307.36
#2014-02-07|1337.49
#2014-02-10|1350.19
#2014-02-11|1351.26
#2014-02-12|1357.60
#2014-02-13|1350.44
#2014-02-14|1338.29
#2014-02-17|1353.22
#2014-02-18|1377.91
#2014-02-19|1365.31
#2014-02-20|1342.24
#2014-02-21|1362.27
#2014-02-24|1353.56
#2014-02-25|1362.26
#2014-02-26|1347.17
#2014-02-27|1335.78
#2014-02-28|1331.91
#2014-03-03|1324.99
#2014-03-04|1323.66
#2014-03-05|1337.72
#2014-03-06|1353.92
#2014-03-07|1357.74
#2014-03-10|1346.76
#2014-03-11|1350.50
#2014-03-12|1325.91
#2014-03-13|1329.22
#2014-03-14|1301.94
#2014-03-17|1291.03
#2014-03-18|1305.93
#2014-03-19|1299.28
#2014-03-20|1275.90
#2014-03-21|1284.46
#2014-03-24|1311.46
#2014-03-25|1299.43
#2014-03-26|1307.92
#2014-03-27|1302.28
#2014-03-28|1315.70
#2014-03-31|1331.44
#2014-04-01|1327.94
#2014-04-02|1347.46
#2014-04-03|1352.40
#2014-04-04|1367.68
#2014-04-07|1344.23
#2014-04-08|1330.05
#2014-04-09|1316.76
#2014-04-10|1322.02
#2014-04-11|1318.57
#2014-04-14|1307.54
#2014-04-15|1294.99
#2014-04-16|1328.49
#2014-04-17|1330.30
#2014-04-18|1335.62
#2014-04-21|1334.42
#2014-04-22|1321.28
#2014-04-23|1333.26
#2014-04-24|1325.32
#2014-04-25|1328.31
#2014-04-28|1312.82
#2014-04-29|1316.93
#2014-04-30|1303.96
#2014-05-01|1332.07
#2014-05-02|1339.45
#2014-05-05|1343.39
#2014-05-06|1352.42
#2014-05-07|1319.21
#2014-05-08|1331.48
#2014-05-09|1334.07
#2014-05-12|1329.28
#2014-05-13|1353.24
#2014-05-14|1369.02
#2014-05-15|1358.11
#2014-05-16|1340.36
#2014-05-19|1329.74
#2014-05-20|1325.82
#2014-05-21|1316.12
#2014-05-22|1346.40
#2014-05-23|1353.90
#2014-05-26|1376.25
#2014-05-27|1371.80
#2014-05-28|1382.68
#2014-05-29|1392.51
#2014-05-30|1383.18
#2014-06-02|1392.92
#2014-06-03|1396.57
#2014-06-04|1401.97
#2014-06-05|1401.30
#2014-06-06|1409.11
#2014-06-09|1409.92
#2014-06-10|1401.26
#2014-06-11|1414.42
#2014-06-12|1415.08
#2014-06-13|1417.69
#2014-06-16|1413.79
#2014-06-17|1405.54
#2014-06-18|1415.78
#2014-06-19|1445.90
#2014-06-20|1444.33
#2014-06-23|1442.63
#2014-06-24|1439.31
#2014-06-25|1433.25
#2014-06-26|1443.71
#2014-06-27|1440.07
#2014-06-30|1450.19
#2014-07-01|1452.75
#2014-07-02|1464.68
#2014-07-03|1459.44
#2014-07-04|1469.75
#2014-07-07|1474.46
#2014-07-08|1460.51
#2014-07-09|1442.16
#2014-07-10|1429.89
#2014-07-11|1418.46
#2014-07-14|1421.62
#2014-07-15|1431.47
#2014-07-16|1429.18
#2014-07-17|1424.62
#2014-07-18|1419.38
#2014-07-21|1421.38
#2014-07-22|1425.32
#2014-07-23|1425.66
#2014-07-24|1422.68
#2014-07-25|1436.17
#2014-07-28|1440.17
#2014-07-29|1443.01
#2014-07-30|1435.85
#2014-07-31|1446.93
#2014-08-01|1436.34
#2014-08-04|1430.54
#2014-08-05|1414.49
#2014-08-06|1406.90
#2014-08-07|1415.10
#2014-08-08|1388.70
#2014-08-11|1408.14
#2014-08-12|1413.28
#2014-08-13|1426.16
#2014-08-14|1432.94
#2014-08-15|1435.90
#2014-08-18|1438.32
#2014-08-19|1445.49
#2014-08-20|1434.17
#2014-08-21|1451.12
#2014-08-22|1448.19
#2014-08-25|1451.10
#2014-08-26|1444.13
#2014-08-27|1449.21
#2014-08-28|1442.26
#2014-08-29|1441.44
#2014-09-01|1436.13
#2014-09-02|1446.32
#2014-09-03|1468.46
#2014-09-04|1460.29
#2014-09-05|1453.91
#2014-09-08|1452.24
#2014-09-09|1443.38
#2014-09-10|1427.73
#2014-09-11|1431.90
#2014-09-12|1421.37
#2014-09-15|1416.82
#2014-09-16|1408.80
#2014-09-17|1401.15
#2014-09-18|1397.86
#2014-09-19|1402.95
#2014-09-22|1389.87
#2014-09-23|1393.80
#2014-09-24|1385.16
#2014-09-25|1392.92
#2014-09-26|1373.48
#2014-09-29|1359.16
#2014-09-30|1344.51
#2014-10-01|1333.86
#2014-10-02|1320.71
#2014-10-03|1307.74
#2014-10-06|1329.77
#2014-10-07|1323.23
#2014-10-08|1309.88
#2014-10-09|1314.69
#2014-10-10|1291.78
#2014-10-13|1296.03
#2014-10-14|1282.16
#2014-10-15|1292.93
#2014-10-16|1274.38
#2014-10-17|1268.68
#2014-10-20|1296.20
#2014-10-21|1291.78
#2014-10-22|1309.80
#2014-10-23|1293.61
#2014-10-24|1301.21
#2014-10-27|1299.72
#2014-10-28|1303.32
#2014-10-29|1321.40
#2014-10-30|1316.59
#2014-10-31|1363.60
#2014-11-03|1345.89
#2014-11-04|1418.97
#2014-11-05|1398.82
#2014-11-06|1384.08
#2014-11-07|1389.80
#2014-11-10|1399.07
#2014-11-11|1391.03
#2014-11-12|1400.81
#2014-11-13|1409.47
#2014-11-14|1411.05
#2014-11-17|1371.05
#2014-11-18|1378.37
#2014-11-19|1362.61
#2014-11-20|1342.82
#2014-11-21|1354.17
#2014-11-24|1348.57
#2014-11-25|1346.53
#2014-11-26|1357.22
#2014-11-27|1345.52
#2014-11-28|1344.32
#2014-12-01|1337.79
#2014-12-02|1341.44
#2014-12-03|1352.23
#2014-12-04|1364.05
#2014-12-05|1361.88
#2014-12-08|1372.93
#2014-12-09|1355.97
#2014-12-10|1338.36
#2014-12-11|1318.98
#2014-12-12|1318.02
#2014-12-15|1296.50
#2014-12-16|1281.32
#2014-12-17|1274.21
#2014-12-18|1280.06
#2014-12-19|1311.15
#2014-12-22|1316.91
#2014-12-23|1307.93
#2014-12-24|1309.82
#2014-12-25|1305.19
#2014-12-26|1312.67
#2014-12-29|1316.92
#2014-12-30|1308.90
#2014-12-31|1306.50
#2015-01-01|1306.50
#2015-01-02|1304.45
#2015-01-05|1305.28
#2015-01-06|1281.55
#2015-01-07|1270.66
#2015-01-08|1275.02
#2015-01-09|1286.61
#2015-01-12|1286.80
#2015-01-13|1278.78
#2015-01-14|1272.90
#2015-01-15|1278.99
#2015-01-16|1259.19
#2015-01-19|1259.75
#2015-01-20|1277.59
#2015-01-21|1276.46
#2015-01-22|1276.59
#2015-01-23|1283.40
#2015-01-26|1275.79
#2015-01-27|1294.00
#2015-01-28|1293.70
#2015-01-29|1277.84
#2015-01-30|1278.75
#2015-02-02|1275.51
#2015-02-03|1261.73
#2015-02-04|1287.46
#2015-02-05|1293.97
#2015-02-06|1299.83
#2015-02-09|1309.44
#2015-02-10|1302.07
#2015-02-11|1289.61
#2015-02-12|1305.91
#2015-02-13|1331.73
#2015-02-16|1349.55
#2015-02-17|1350.01
#2015-02-18|1359.17
#2015-02-19|1368.78
#2015-02-20|1372.99
#2015-02-23|1369.78
#2015-02-24|1374.61
#2015-02-25|1384.29
#2015-02-26|1386.65
#2015-02-27|1399.97
#2015-03-02|1388.04
#2015-03-03|1383.98
#2015-03-04|1376.26
#2015-03-05|1364.95
#2015-03-06|1372.02
#2015-03-09|1362.58
#2015-03-10|1355.71
#2015-03-11|1352.21
#2015-03-12|1376.52
#2015-03-13|1378.15
#2015-03-16|1377.38
#2015-03-17|1387.92
#2015-03-18|1401.14
#2015-03-19|1397.82
#2015-03-20|1417.62
#2015-03-23|1436.74
#2015-03-24|1431.50
#2015-03-25|1434.19
#2015-03-26|1412.33
#2015-03-27|1401.73
#2015-03-30|1411.66
#2015-03-31|1410.44
#2015-04-01|1408.99
#2015-04-02|1423.31
#2015-04-03|1438.61
#2015-04-06|1435.50
#2015-04-07|1436.61
#2015-04-08|1478.71
#2015-04-09|1505.22
#2015-04-10|1522.00
#2015-04-13|1578.49
#2015-04-14|1578.30
#2015-04-15|1567.71
#2015-04-16|1588.80
#2015-04-17|1573.78
#2015-04-20|1541.58
#2015-04-21|1580.28
#2015-04-22|1613.11
#2015-04-23|1622.50
#2015-04-24|1630.53
#2015-04-27|1648.83
#2015-04-28|1656.09
#2015-04-29|1646.05
#2015-04-30|1611.10
#2015-05-01|1601.15
#2015-05-04|1597.07
#2015-05-05|1601.53
#2015-05-06|1595.16
#2015-05-07|1579.22
#2015-05-08|1597.50
#2015-05-11|1611.98
#2015-05-12|1613.75
#2015-05-13|1619.94
#2015-05-14|1606.57
#2015-05-15|1635.81
#2015-05-18|1623.60
#2015-05-19|1624.00
#2015-05-20|1621.74
#2015-05-21|1595.61
#2015-05-22|1599.46
#2015-05-25|1609.97
#2015-05-26|1613.01
#2015-05-27|1598.15
#2015-05-28|1594.71
#2015-05-29|1594.94
#2015-06-01|1598.88
#2015-06-02|1584.90
#2015-06-03|1580.14
#2015-06-04|1577.71
#2015-06-05|1553.10
#2015-06-08|1559.23
#2015-06-09|1543.33
#2015-06-10|1545.37
#2015-06-11|1552.37
#2015-06-12|1565.06
#2015-06-15|1552.93
#2015-06-16|1537.12
#2015-06-17|1533.05
#2015-06-18|1531.13
#2015-06-19|1543.33
#2015-06-22|1545.71
#2015-06-23|1565.19
#2015-06-24|1563.57
#2015-06-25|1562.77
#2015-06-26|1556.73
#2015-06-29|1521.76
#2015-06-30|1529.84
#2015-07-01|1548.81
#2015-07-02|1549.91
#2015-07-03|1542.60
#2015-07-06|1487.93
#2015-07-07|1473.67
#2015-07-08|1411.35
#2015-07-09|1452.43
#2015-07-10|1460.90
#2015-07-13|1468.20
#2015-07-14|1493.61
#2015-07-15|1478.22
#2015-07-16|1490.67
#2015-07-17|1496.52
#2015-07-20|1495.28
#2015-07-21|1504.92
#2015-07-22|1477.37
#2015-07-23|1484.11
#2015-07-24|1466.26
#2015-07-27|1440.21
#2015-07-28|1438.63
#2015-07-29|1438.76
#2015-07-30|1454.03
#2015-07-31|1470.10
#2015-08-03|1454.82
#2015-08-04|1471.08
#2015-08-05|1459.83
#2015-08-06|1455.05
#2015-08-07|1464.85
#2015-08-10|1475.45
#2015-08-11|1460.77
#2015-08-12|1442.95
#2015-08-13|1432.40
#2015-08-14|1434.59
#2015-08-17|1431.22
#2015-08-18|1425.05
#2015-08-19|1415.21
#2015-08-20|1395.72
#2015-08-21|1359.33
#2015-08-24|1288.26
#2015-08-25|1275.45
#2015-08-26|1307.23
#2015-08-27|1325.18
#2015-08-28|1343.33
#2015-08-31|1325.67
#2015-09-01|1293.82
#2015-09-02|1278.30
#2015-09-03|1274.84
#2015-09-04|1259.31
#2015-09-07|1250.94
#2015-09-08|1255.47
#2015-09-09|1320.51
#2015-09-10|1305.11
#2015-09-11|1315.79
#2015-09-14|1314.92
#2015-09-15|1293.76
#2015-09-16|1306.49
#2015-09-17|1322.12
#2015-09-18|1325.11
#2015-09-21|1307.19
#2015-09-22|1309.31
#2015-09-23|1292.46
#2015-09-24|1282.04
#2015-09-25|1288.80
#2015-09-28|1287.36
#2015-09-29|1243.64
#2015-09-30|1269.52
#2015-10-01|1298.44
#2015-10-02|1306.80
#2015-10-05|1319.69
#2015-10-06|1320.62
#2015-10-07|1352.00
#2015-10-08|1360.65
#2015-10-09|1372.15
#2015-10-12|1388.20
#2015-10-13|1370.90
#2015-10-14|1358.64
#2015-10-15|1392.61
#2015-10-16|1406.40
#2015-10-19|1398.82
#2015-10-20|1392.49
#2015-10-21|1405.86
#2015-10-22|1391.61
#2015-10-23|1416.33
#2015-10-26|1420.20
#2015-10-27|1413.99
#2015-10-28|1409.47
#2015-10-29|1394.17
#2015-10-30|1400.16
#2015-11-02|1376.65
#2015-11-03|1384.58
#2015-11-04|1397.46
#2015-11-05|1402.47
#2015-11-06|1392.40
#2015-11-09|1400.02
#2015-11-10|1393.24
#2015-11-11|1395.86
#2015-11-12|1398.51
#2015-11-13|1381.31
#2015-11-16|1362.55
#2015-11-17|1378.78
#2015-11-18|1375.42
#2015-11-19|1400.40
#2015-11-20|1405.10
#2015-11-23|1398.66
#2015-11-24|1405.70
#2015-11-25|1388.73
#2015-11-26|1393.88
#2015-11-27|1377.16
#2015-11-30|1362.87
#2015-12-01|1386.79
#2015-12-02|1388.69
#2015-12-03|1387.08
#2015-12-04|1370.32
#2015-12-07|1369.97
#2015-12-08|1363.47
#2015-12-09|1357.47
#2015-12-10|1350.28
#2015-12-11|1344.50
#2015-12-14|1324.94
#2015-12-15|1307.89
#2015-12-16|1340.88
#2015-12-17|1343.90
#2015-12-18|1333.18
#2015-12-21|1337.19
#2015-12-22|1338.04
#2015-12-23|1346.35
#2015-12-24|1347.83
#2015-12-25|1343.85
#2015-12-28|1348.37
#2015-12-29|1354.61
#2015-12-30|1354.51
#2015-12-31|1354.06
#2016-01-01|1354.06
#2016-01-04|1321.94
#2016-01-05|1312.55
#2016-01-06|1300.05
#2016-01-07|1263.94
#2016-01-08|1257.72
#2016-01-11|1244.03
#2016-01-12|1215.53
#2016-01-13|1242.45
#2016-01-14|1219.60
#2016-01-15|1204.24
#2016-01-18|1184.63
#2016-01-19|1197.35
#2016-01-20|1160.31
#2016-01-21|1132.34
#2016-01-22|1176.54
#2016-01-25|1200.04
#2016-01-26|1174.14
#2016-01-27|1191.28
#2016-01-28|1189.80
#2016-01-29|1221.12
#2016-02-01|1253.80
#2016-02-02|1237.30
#2016-02-03|1202.80
#2016-02-04|1206.09
#2016-02-05|1186.67
#2016-02-08|1186.10
#2016-02-09|1142.60
#2016-02-10|1117.48
#2016-02-11|1119.88
#2016-02-12|1063.55
#2016-02-15|1117.38
#2016-02-16|1142.11
#2016-02-17|1133.35
#2016-02-18|1158.31
#2016-02-19|1152.16
#2016-02-22|1169.37
#2016-02-23|1164.91
#2016-02-24|1159.79
#2016-02-25|1164.10
#2016-02-26|1163.72
#2016-02-29|1157.84
#2016-03-01|1163.52
#2016-03-02|1205.53
#2016-03-03|1225.62
#2016-03-04|1239.76
#2016-03-07|1241.73
#2016-03-08|1232.69
#2016-03-09|1220.06
#2016-03-10|1226.70
#2016-03-11|1242.96
#2016-03-14|1253.68
#2016-03-15|1243.92
#2016-03-16|1232.82
#2016-03-17|1263.29
#2016-03-18|1261.84
#2016-03-21|1268.29
#2016-03-22|1281.84
#2016-03-23|1265.79
#2016-03-24|1251.19
#2016-03-25|1257.51
#2016-03-28|1257.41
#2016-03-29|1254.84
#2016-03-30|1266.10
#2016-03-31|1268.57
#2016-04-01|1232.20
#2016-04-04|1233.54
#2016-04-05|1210.38
#2016-04-06|1214.75
#2016-04-07|1230.72
#2016-04-08|1233.89
#2016-04-11|1231.31
#2016-04-12|1250.99
#2016-04-13|1273.95
#2016-04-14|1300.57
#2016-04-15|1298.33
#2016-04-18|1270.36
#2016-04-19|1298.96
#2016-04-20|1305.67
#2016-04-21|1330.15
#2016-04-22|1332.32
#2016-04-25|1324.72
#2016-04-26|1311.44
#2016-04-27|1303.39
#2016-04-28|1281.62
#2016-04-29|1284.34
#2016-05-02|1259.61
#2016-05-03|1253.10
#2016-05-04|1241.72
#2016-05-05|1242.70
#2016-05-06|1229.98
#2016-05-09|1227.83
#2016-05-10|1252.46
#2016-05-11|1250.39
#2016-05-12|1246.44
#2016-05-13|1224.18
#2016-05-16|1229.16
#2016-05-17|1240.26
#2016-05-18|1223.69
#2016-05-19|1217.33
#2016-05-20|1220.70
#2016-05-23|1223.64
#2016-05-24|1212.62
#2016-05-25|1225.71
#2016-05-26|1219.03
#2016-05-27|1226.28
#2016-05-30|1225.42
#2016-05-31|1245.17
#2016-06-01|1238.06
#2016-06-02|1227.38
#2016-06-03|1245.62
#2016-06-06|1232.38
#2016-06-07|1244.28
#2016-06-08|1247.90
#2016-06-09|1241.01
#2016-06-10|1223.37
#2016-06-13|1196.61
#2016-06-14|1182.71
#2016-06-15|1184.37
#2016-06-16|1165.79
#2016-06-17|1177.93
#2016-06-20|1212.01
#2016-06-21|1219.16
#2016-06-22|1223.12
#2016-06-23|1231.05
#2016-06-24|1169.42
#2016-06-27|1145.64
#2016-06-28|1133.37
#2016-06-29|1158.52
#2016-06-30|1171.37
#2016-07-01|1180.81
#2016-07-04|1189.81
#2016-07-05|1182.28
#2016-07-06|1159.42
#2016-07-07|1160.11
#2016-07-08|1157.51
#2016-07-11|1183.03
#2016-07-12|1206.23
#2016-07-13|1226.44
#2016-07-14|1226.90
#2016-07-15|1239.56
#2016-07-18|1242.85
#2016-07-19|1234.11
#2016-07-20|1234.18
#2016-07-21|1249.69
#2016-07-22|1241.82
#2016-07-25|1248.25
#2016-07-26|1245.41
#2016-07-27|1249.94
#2016-07-28|1247.93
#2016-07-29|1281.93
#2016-08-01|1275.90
#2016-08-02|1270.61
#2016-08-03|1237.81
#2016-08-04|1264.99
#2016-08-05|1271.93
#2016-08-08|1296.72
#2016-08-09|1308.42
#2016-08-10|1308.72
#2016-08-11|1313.49
#2016-08-12|1320.80
#2016-08-15|1323.03
#2016-08-16|1315.28
#2016-08-17|1315.51
#2016-08-18|1309.05
#2016-08-19|1306.39
#2016-08-22|1309.20
#2016-08-23|1303.08
#2016-08-24|1300.63
#2016-08-25|1302.13
#2016-08-26|1291.19
#2016-08-29|1290.86
#2016-08-30|1292.86
#2016-08-31|1299.46
#2016-09-01|1311.27
#2016-09-02|1309.86
#2016-09-05|1324.46
#2016-09-06|1341.93
#2016-09-07|1340.78
#2016-09-08|1334.20
#2016-09-09|1331.33
#2016-09-12|1299.32
#2016-09-13|1290.60
#2016-09-14|1287.67
#2016-09-15|1283.34
#2016-09-16|1295.66
#2016-09-19|1300.95
#2016-09-20|1302.64
#2016-09-21|1336.38
#2016-09-22|1338.68
#2016-09-23|1329.91
#2016-09-26|1321.68
#2016-09-27|1327.97
#2016-09-28|1305.68
#2016-09-29|1317.97
#2016-09-30|1296.26
#2016-10-03|1301.88
#2016-10-04|1302.57
#2016-10-05|1297.83
#2016-10-06|1301.91
#2016-10-07|1303.88
#2016-10-10|1305.42
#2016-10-11|1293.80
#2016-10-12|1283.97
#2016-10-13|1273.74
#2016-10-14|1283.05
#2016-10-17|1281.69
#2016-10-18|1290.63
#2016-10-19|1300.88
#2016-10-20|1303.73
#2016-10-21|1296.44
#2016-10-24|1296.11
#2016-10-25|1304.25
#2016-10-26|1299.21
#2016-10-27|1302.77
#2016-10-28|1313.86
#2016-10-31|1313.54
#2016-11-01|1315.10
#2016-11-02|1299.89
#2016-11-03|1299.91
#2016-11-04|1287.14
#2016-11-07|1295.52
#2016-11-08|1294.93
#2016-11-09|1246.56
#2016-11-10|1301.40
#2016-11-11|1316.37
#2016-11-14|1321.35
#2016-11-15|1320.31
#2016-11-16|1322.92
#2016-11-17|1318.93
#2016-11-18|1310.55
#2016-11-21|1312.61
#2016-11-22|1315.95
#2016-11-23|1310.33
#2016-11-24|1317.20
#2016-11-25|1318.92
#2016-11-28|1329.79
#2016-11-29|1319.34
#2016-11-30|1313.05
#2016-12-01|1327.59
#2016-12-02|1339.50
#2016-12-05|1317.72
#2016-12-06|1332.45
#2016-12-07|1347.58
#2016-12-08|1369.99
#2016-12-09|1377.21
#2016-12-12|1372.28
#2016-12-13|1369.95
#2016-12-14|1375.22
#2016-12-15|1342.48
#2016-12-16|1339.78
#2016-12-19|1338.82
#2016-12-20|1328.71
#2016-12-21|1326.48
#2016-12-22|1323.69
#2016-12-23|1319.04
#2016-12-26|1315.56
#2016-12-27|1314.48
#2016-12-28|1314.39
#2016-12-29|1313.61
#2016-12-30|1313.12
#2017-01-02|1313.11
#2017-01-03|1310.16
#2017-01-04|1338.51
#2017-01-05|1356.05
#2017-01-06|1342.58
#2017-01-09|1347.91
#2017-01-10|1346.30
#2017-01-11|1342.73
#2017-01-12|1358.34
#2017-01-13|1355.81
#2017-01-16|1349.66
#2017-01-17|1347.21
#2017-01-18|1354.30
#2017-01-19|1346.63
#2017-01-20|1344.75
#2017-01-23|1339.77
#2017-01-24|1328.75
#2017-01-25|1331.00
#2017-01-26|1346.60
#2017-01-27|1349.41
#2017-01-30|1351.61
#2017-01-31|1351.88
#2017-02-01|1351.80
#2017-02-02|1352.55
#2017-02-03|1350.96
#2017-02-06|1356.55
#2017-02-07|1352.65
#2017-02-08|1370.80
#2017-02-09|1362.00
#2017-02-10|1380.47
#2017-02-13|1384.89
#2017-02-14|1377.37
#2017-02-15|1394.62
#2017-02-16|1403.61
#2017-02-17|1396.71
#2017-02-20|1396.28
#2017-02-21|1394.74
#2017-02-22|1398.71
#2017-02-23|1402.24
#2017-02-24|1397.41
#2017-02-27|1386.89
#2017-02-28|1389.04
#2017-03-01|1382.11
#2017-03-02|1389.27
#2017-03-03|1377.13
#2017-03-06|1378.75
#2017-03-07|1378.27
#2017-03-08|1364.11
#2017-03-09|1361.31
#2017-03-10|1380.19
#2017-03-13|1386.26
#2017-03-14|1383.31
#2017-03-15|1388.19
#2017-03-16|1410.72
#2017-03-17|1412.86
#2017-03-20|1417.43
#2017-03-21|1411.51
#2017-03-22|1382.60
#2017-03-23|1382.75
#2017-03-24|1392.75
#2017-03-27|1375.81
#2017-03-28|1392.82
#2017-03-29|1384.47
#2017-03-30|1376.17
#2017-03-31|1367.55
#2017-04-03|1368.49
#2017-04-04|1358.14
#2017-04-05|1353.32
#2017-04-06|1337.86
#2017-04-07|1344.77
#2017-04-10|1349.95
#2017-04-11|1354.87
#2017-04-12|1346.10
#2017-04-13|1349.07
#2017-04-14|1348.04
#2017-04-17|1361.01
#2017-04-18|1356.44
#2017-04-19|1350.05
#2017-04-20|1354.51
#2017-04-21|1362.44
#2017-04-24|1367.19
#2017-04-25|1374.70
#2017-04-26|1385.68
#2017-04-27|1385.39
#2017-04-28|1369.33
#2017-05-01|1375.18
#2017-05-02|1381.84
#2017-05-03|1374.38
#2017-05-04|1370.17
#2017-05-05|1373.95
#2017-05-08|1390.73
#2017-05-09|1382.04
#2017-05-10|1383.85
#2017-05-11|1392.82
#2017-05-12|1388.71
#2017-05-15|1391.17
#2017-05-16|1395.27
#2017-05-17|1393.66
#2017-05-18|1374.86
#2017-05-19|1379.36
#2017-05-22|1395.65
#2017-05-23|1394.87
#2017-05-24|1395.96
#2017-05-25|1403.83
#2017-05-26|1402.62
#2017-05-29|1393.25
#2017-05-30|1399.53
#2017-05-31|1395.94
#2017-06-01|1396.99
#2017-06-02|1438.68
#2017-06-05|1428.19
#2017-06-06|1424.47
#2017-06-07|1432.69
#2017-06-08|1427.40
#2017-06-09|1429.42
#2017-06-12|1425.29
#2017-06-13|1437.72
#2017-06-14|1451.54
#2017-06-15|1428.31
#2017-06-16|1440.88
#2017-06-19|1445.78
#2017-06-20|1440.94
#2017-06-21|1427.15
#2017-06-22|1432.64
#2017-06-23|1441.03
#2017-06-26|1441.58
#2017-06-27|1435.25
#2017-06-28|1439.06
#2017-06-29|1461.38
#2017-06-30|1443.33
#2017-07-03|1437.58
#2017-07-04|1438.40
#2017-07-05|1439.32
#2017-07-06|1436.92
#2017-07-07|1419.22
#2017-07-10|1423.61
#2017-07-11|1432.35
#2017-07-12|1433.70
#2017-07-13|1444.62
#2017-07-14|1459.24
#2017-07-17|1460.80
#2017-07-18|1464.75
#2017-07-19|1464.38
#2017-07-20|1479.64
#2017-07-21|1477.26
#2017-07-24|1471.50
#2017-07-25|1471.32
#2017-07-26|1471.90
#2017-07-27|1485.48
#2017-07-28|1469.47
#2017-07-31|1476.97
#2017-08-01|1496.16
#2017-08-02|1492.99
#2017-08-03|1480.70
#2017-08-04|1477.15
#2017-08-07|1484.02
#2017-08-08|1484.85
#2017-08-09|1478.66
#2017-08-10|1467.25
#2017-08-11|1454.34
#2017-08-14|1450.19
#2017-08-15|1449.45
#2017-08-16|1449.34
#2017-08-17|1453.45
#2017-08-18|1442.39
#2017-08-21|1437.85
#2017-08-22|1434.96
#2017-08-23|1435.71
#2017-08-24|1428.61
#2017-08-25|1442.70
#2017-08-28|1447.58
#2017-08-29|1438.08
#2017-08-30|1428.91
#2017-08-31|1436.27
#2017-09-01|1437.92
#2017-09-04|1426.23
#2017-09-05|1422.35
#2017-09-06|1404.08
#2017-09-07|1412.60
#2017-09-08|1409.82
#2017-09-11|1417.01
#2017-09-12|1425.03
#2017-09-13|1422.39
#2017-09-14|1423.51
#2017-09-15|1427.05
#2017-09-18|1439.42
#2017-09-19|1456.68
#2017-09-20|1464.80
#2017-09-21|1446.53
#2017-09-22|1452.60
#2017-09-25|1450.90
#2017-09-26|1441.56
#2017-09-27|1431.62
#2017-09-28|1435.83
#2017-09-29|1442.95
#2017-10-02|1444.77
#2017-10-03|1453.26
#2017-10-04|1457.27
#2017-10-05|1454.70
#2017-10-06|1460.46
#2017-10-09|1466.74
#2017-10-10|1475.90
#2017-10-11|1470.70
#2017-10-12|1488.26
#2017-10-13|1503.68
#2017-10-16|1517.27
#2017-10-17|1507.20
#2017-10-18|1501.43
#2017-10-19|1503.11
#2017-10-20|1493.50
#2017-10-23|1492.78
#2017-10-24|1486.39
#2017-10-25|1485.13
#2017-10-26|1487.72
#2017-10-27|1495.69
#2017-10-30|1498.05
#2017-10-31|1489.54
#2017-11-01|1503.72
#2017-11-02|1512.80
#2017-11-03|1508.59
#2017-11-06|1505.93
#2017-11-07|1518.21
#2017-11-08|1517.89
#2017-11-09|1527.37
#2017-11-10|1518.49
#2017-11-13|1509.99
#2017-11-14|1507.11
#2017-11-15|1488.31
#2017-11-16|1497.57
#2017-11-17|1501.47
#2017-11-20|1491.96
#2017-11-21|1512.58
#2017-11-22|1539.02
#2017-11-23|1539.24
#2017-11-24|1535.24
#2017-11-27|1531.38
#2017-11-28|1526.24
#2017-11-29|1535.77
#2017-11-30|1541.64
#2017-12-01|1534.44
#2017-12-04|1530.67
#2017-12-05|1531.88
#2017-12-06|1506.01
#2017-12-07|1508.08
#2017-12-08|1513.25
#2017-12-11|1523.70
#2017-12-12|1521.74
#2017-12-13|1536.56
#2017-12-14|1537.02
#2017-12-15|1524.72
#2017-12-18|1542.67
#2017-12-19|1544.62
#2017-12-20|1541.41
#2017-12-21|1542.22
#2017-12-22|1546.95
#2017-12-25|1542.93
#2017-12-26|1542.83
#2017-12-27|1547.70
#2017-12-28|1551.06
#2017-12-29|1552.96
#2018-01-01|1552.96
#2018-01-02|1565.94
#2018-01-03|1562.84
#2018-01-04|1596.88
#2018-01-05|1608.67
#2018-01-08|1622.22
#2018-01-09|1637.56
#2018-01-10|1653.78
#2018-01-11|1651.12
#2018-01-12|1664.18
#2018-01-15|1679.59
#2018-01-16|1694.17
#2018-01-17|1703.96
#2018-01-18|1704.75
#2018-01-19|1713.57
#2018-01-22|1727.71
#2018-01-23|1756.38
#2018-01-24|1764.81
#2018-01-25|1756.63
#2018-01-26|1760.75
#2018-01-29|1756.61
#2018-01-30|1730.13
#2018-01-31|1727.76
#2018-02-01|1737.98
#2018-02-02|1717.36
#2018-02-05|1686.82
#2018-02-06|1609.55
#2018-02-07|1611.40
#2018-02-08|1619.31
#2018-02-09|1581.10
#2018-02-12|1587.20
#2018-02-13|1599.96
#2018-02-14|1608.02
#2018-02-15|1634.93
#2018-02-16|1646.63
#2018-02-19|1668.63
#2018-02-20|1657.79
#2018-02-21|1652.20
#2018-02-22|1640.96
#2018-02-23|1661.37
#2018-02-26|1674.25
#2018-02-27|1669.92
#2018-02-28|1652.05
#2018-03-01|1641.50
#2018-03-02|1630.05
#2018-03-05|1608.73
#2018-03-06|1629.92
#2018-03-07|1622.79
#2018-03-08|1628.47
#2018-03-09|1634.56
#2018-03-12|1668.53
#2018-03-13|1672.05
#2018-03-14|1663.10
#2018-03-15|1656.42
#2018-03-16|1643.82
#2018-03-19|1628.14
#2018-03-20|1626.04
#2018-03-21|1622.67
#2018-03-22|1631.46
#2018-03-23|1583.17
#2018-03-26|1585.03
#2018-03-27|1607.79
#2018-03-28|1577.43
#2018-03-29|1582.21
#2018-03-30|1585.12
#2018-04-02|1581.78
#2018-04-03|1568.42
#2018-04-04|1564.43
#2018-04-05|1564.51
#2018-04-06|1565.80
#2018-04-09|1573.93
#2018-04-10|1585.34
#2018-04-11|1595.62
#2018-04-12|1585.44
#2018-04-13|1597.30
#2018-04-16|1591.00
#2018-04-17|1580.70
#2018-04-18|1595.43
#2018-04-19|1597.28
#2018-04-20|1591.37
#2018-04-23|1585.58
#2018-04-24|1597.13
#2018-04-25|1589.13
#2018-04-26|1581.07
#2018-04-27|1591.75
#2018-04-30|1598.47
#2018-05-01|1590.31
#2018-05-02|1596.51
#2018-05-03|1603.93
#2018-05-04|1601.15
#2018-05-07|1593.55
#2018-05-08|1601.89
#2018-05-09|1598.19
#2018-05-10|1608.21
#2018-05-11|1623.80
#2018-05-14|1630.31
#2018-05-15|1606.48
#2018-05-16|1610.61
#2018-05-17|1605.18
#2018-05-18|1610.13
#2018-05-21|1608.21
#2018-05-22|1602.42
#2018-05-23|1603.46
#2018-05-24|1599.25
#2018-05-25|1594.35
#2018-05-28|1596.48
#2018-05-29|1584.71
#2018-05-30|1557.74
#2018-05-31|1566.52
#2018-06-01|1555.24
#2018-06-04|1574.84
#2018-06-05|1568.93
#2018-06-06|1574.20
#2018-06-07|1592.74
#2018-06-08|1581.47
#2018-06-11|1581.52
#2018-06-12|1581.61
#2018-06-13|1580.95
#2018-06-14|1566.61
#2018-06-15|1567.41
#2018-06-18|1553.23
#2018-06-19|1532.89
#2018-06-20|1548.21
#2018-06-21|1540.81
#2018-06-22|1537.58
#2018-06-25|1531.39
#2018-06-26|1524.94
#2018-06-27|1512.79
#2018-06-28|1511.66
#2018-06-29|1514.05
#2018-07-02|1493.04
#2018-07-03|1494.33
#2018-07-04|1482.94
#2018-07-05|1475.69
#2018-07-06|1488.29
#2018-07-09|1507.90
#2018-07-10|1507.13
#2018-07-11|1488.01
#2018-07-12|1485.26
#2018-07-13|1497.33
#2018-07-16|1494.88
#2018-07-17|1494.22
#2018-07-18|1501.25
#2018-07-19|1496.66
#2018-07-20|1508.56
#2018-07-23|1511.27
#2018-07-24|1529.99
#2018-07-25|1531.77
#2018-07-26|1531.76
#2018-07-27|1529.06
#2018-07-30|1524.50
#2018-07-31|1499.00
#2018-08-01|1487.76
#2018-08-02|1475.43
#2018-08-03|1472.32
#2018-08-06|1471.83
#2018-08-07|1479.36
#2018-08-08|1485.64
#2018-08-09|1491.79
#2018-08-10|1476.77
#2018-08-13|1453.71
#2018-08-14|1459.88
#2018-08-15|1450.12
#2018-08-16|1447.84
#2018-08-17|1459.05
#2018-08-20|1462.69
#2018-08-21|1467.76
#2018-08-22|1475.03
#2018-08-23|1466.54
#2018-08-24|1474.80
#2018-08-27|1492.35
#2018-08-28|1498.24
#2018-08-29|1499.69
#2018-08-30|1501.31
#2018-08-31|1494.65
#2018-09-03|1485.12
#2018-09-04|1483.32
#2018-09-05|1873.73
#2018-09-06|1450.33
#2018-09-07|1440.76
#2018-09-10|1437.20
#2018-09-11|1439.46
#2018-09-12|1439.59
#2018-09-13|1446.02
#2018-09-14|1461.96
#2018-09-17|1459.23
#2018-09-18|1472.05
#2018-09-19|1494.15
#2018-09-20|1502.11
#2018-09-21|1525.00
#2018-09-24|1517.01
#2018-09-25|1518.33
#2018-09-26|1510.41
#2018-09-27|1502.63
#2018-09-28|1503.66
#2018-10-01|1495.66
#2018-10-02|1479.15
#2018-10-03|1463.12
#2018-10-04|1465.07
#2018-10-05|1471.69
#2018-10-08|1467.25
#2018-10-09|1453.58
#2018-10-10|1459.80
#2018-10-11|1399.96
#2018-10-12|1407.52
#2018-10-15|1394.74
#2018-10-16|1397.33
#2018-10-17|1420.21
#2018-10-18|1421.92
#2018-10-19|1419.29
#2018-10-22|1426.02
#2018-10-23|1395.96
#2018-10-24|1397.69
#2018-10-25|1361.39
#2018-10-26|1363.98
#2018-10-29|1359.91
#2018-10-30|1378.01
#2018-10-31|1397.61
#2018-11-01|1410.97
#2018-11-02|1444.28
#2018-11-05|1426.10
#2018-11-06|1436.25
#2018-11-07|1436.03
#2018-11-08|1456.55
#2018-11-09|1445.19
#2018-11-12|1439.24
#2018-11-13|1417.67
#2018-11-14|1414.94
#2018-11-15|1421.23
#2018-11-16|1424.41
#2018-11-19|1417.58
#2018-11-20|1401.44
#2018-11-21|1386.43
#2018-11-22|1397.39
#2018-11-23|1399.01
#2018-11-26|1397.67
#2018-11-27|1404.91
#2018-11-28|1407.52
#2018-11-29|1425.29
#2018-11-30|1413.63
#2018-12-03|1447.82
#2018-12-04|1431.94
#2018-12-05|1404.11
#2018-12-06|1381.38
#2018-12-07|1379.19
#2018-12-10|1346.47
#2018-12-11|1336.22
#2018-12-12|1362.88
#2018-12-13|1372.28
#2018-12-14|1353.17
#2018-12-17|1355.88
#2018-12-18|1333.89
#2018-12-19|1331.56
#2018-12-20|1297.91
#2018-12-21|1278.46
#2018-12-24|1281.53
#2018-12-25|1259.95
#2018-12-26|1266.67
#2018-12-27|1288.03
#2018-12-28|1296.55
#2018-12-31|1301.25
#2019-01-01|1301.25
#2019-01-02|1287.13
#2019-01-03|1300.38
#2019-01-04|1304.61
#2019-01-07|1331.63
#2019-01-08|1339.09
#2019-01-09|1354.92
#2019-01-10|1355.06
#2019-01-11|1353.93
#2019-01-14|1351.16
#2019-01-15|1370.63
#2019-01-16|1370.33
#2019-01-17|1382.20
#2019-01-18|1393.59
#2019-01-21|1397.03
#2019-01-22|1387.24
#2019-01-23|1378.42
#2019-01-24|1391.97
#2019-01-25|1404.55
#2019-01-28|1400.99
#2019-01-29|1389.91
#2019-01-30|1374.81
#2019-01-31|1397.08
#2019-02-01|1387.09
#2019-02-04|1390.11
#2019-02-05|1398.74
#2019-02-06|1400.91
#2019-02-07|1400.62
#2019-02-08|1378.48
#2019-02-11|1373.91
#2019-02-12|1403.52
#2019-02-13|1420.30
#2019-02-14|1418.57
#2019-02-15|1404.87
#2019-02-18|1422.90
#2019-02-19|1436.00
#2019-02-20|1434.34
#2019-02-21|1437.14
#2019-02-22|1439.46
#2019-02-25|1461.28
#2019-02-26|1449.46
#2019-02-27|1449.85
#2019-02-28|1443.50
#2019-03-01|1451.89
#2019-03-04|1465.71
#2019-03-05|1452.16
#2019-03-06|1451.42
#2019-03-07|1437.69
#2019-03-08|1412.41
#2019-03-11|1414.59
#2019-03-12|1431.75
#2019-03-13|1419.26
#2019-03-14|1417.65
#2019-03-15|1431.14
#2019-03-18|1447.37
#2019-03-19|1446.95
#2019-03-20|1439.31
#2019-03-21|1438.16
#2019-03-22|1447.44
#2019-03-25|1418.20
#2019-03-26|1431.68
#2019-03-27|1424.94
#2019-03-28|1416.85
#2019-03-29|1430.03
#2019-04-01|1445.65
#2019-04-02|1448.60
#2019-04-03|1463.84
#2019-04-04|1457.18
#2019-04-05|1451.60
#2019-04-08|1457.53
#2019-04-09|1453.49
#2019-04-10|1450.45
#2019-04-11|1440.66
#2019-04-12|1447.72
#2019-04-15|1454.51
#2019-04-16|1459.07
#2019-04-17|1467.02
#2019-04-18|1456.07
#2019-04-19|1454.59
#2019-04-22|1447.56
#2019-04-23|1452.23
#2019-04-24|1442.03
#2019-04-25|1439.70
#2019-04-26|1443.18
#2019-04-29|1442.75
#2019-04-30|1440.77
#2019-05-01|1445.42
#2019-05-02|1447.96
#2019-05-03|1443.02
#2019-05-06|1421.57
#2019-05-07|1415.85
#2019-05-08|1402.07
#2019-05-09|1386.70
#2019-05-10|1390.40
#2019-05-13|1371.30
#2019-05-14|1354.31
#2019-05-15|1362.25
#2019-05-16|1353.73
#2019-05-17|1352.91
#2019-05-20|1360.23
#2019-05-21|1355.41
#2019-05-22|1358.25
#2019-05-23|1358.08
#2019-05-24|1360.60
#2019-05-27|1363.34
#2019-05-28|1374.18
#2019-05-29|1362.77
#2019-05-30|1355.09
#2019-05-31|1350.22
#2019-06-03|1329.55
#2019-06-04|1327.93
#2019-06-05|1354.18
#2019-06-06|1355.34
#2019-06-07|1369.68
#2019-06-10|1377.42
#2019-06-11|1398.89
#2019-06-12|1391.31
#2019-06-13|1386.17
#2019-06-14|1380.67
#2019-06-17|1380.48
#2019-06-18|1387.31
#2019-06-19|1421.74
#2019-06-20|1443.55
#2019-06-21|1434.87
#2019-06-24|1442.17
#2019-06-25|1432.58
#2019-06-26|1429.38
#2019-06-27|1443.91
#2019-06-28|1438.01
#2019-07-01|1447.78
#2019-07-02|1456.83
#2019-07-03|1455.34
#2019-07-04|1463.24
#2019-07-05|1459.43
#2019-07-08|1442.24
#2019-07-09|1433.33
#2019-07-10|1437.42
#2019-07-11|1447.52
#2019-07-12|1448.55
#2019-07-15|1442.61
#2019-07-16|1443.15
#2019-07-17|1445.46
#2019-07-18|1429.52
#2019-07-19|1449.27
#2019-07-22|1434.24
#2019-07-23|1437.25
#2019-07-24|1438.99
#2019-07-25|1441.53
#2019-07-26|1430.81
#2019-07-29|1422.32
#2019-07-30|1413.74
#2019-07-31|1412.28
#2019-08-01|1416.06
#2019-08-02|1396.83
#2019-08-05|1359.74
#2019-08-06|1343.26
#2019-08-07|1354.12
#2019-08-08|1356.52
#2019-08-09|1360.21
#2019-08-12|1354.60
#2019-08-13|1331.35
#2019-08-14|1338.09
#2019-08-15|1318.42
#2019-08-16|1330.78
#2019-08-19|1353.38
#2019-08-20|1364.51
#2019-08-21|1364.66
#2019-08-22|1362.53
#2019-08-23|1371.37
#2019-08-26|1346.18
#2019-08-27|1350.21
#2019-08-28|1363.98
#2019-08-29|1351.70
#2019-08-30|1374.14
#2019-09-02|1370.04
#2019-09-03|1379.39
#2019-09-04|1390.96
#2019-09-05|1404.44
#2019-09-06|1418.55
#2019-09-09|1427.87
#2019-09-10|1431.88
#2019-09-11|1446.67
#2019-09-12|1440.45
#2019-09-13|1443.53
#2019-09-16|1439.20
#2019-09-17|1441.39
#2019-09-18|1433.64
#2019-09-19|1436.72
#2019-09-20|1438.38
#2019-09-23|1436.80
#2019-09-24|1435.78
#2019-09-25|1421.49
#2019-09-26|1431.27
#2019-09-27|1418.96
#2019-09-30|1411.77
#2019-10-01|1421.75
#2019-10-02|1412.60
#2019-10-03|1396.56
#2019-10-04|1396.28
#2019-10-07|1395.52
#2019-10-08|1403.19
#2019-10-09|1392.54
#2019-10-10|1396.60
#2019-10-11|1417.01
#2019-10-14|1421.87
#2019-10-15|1427.87
#2019-10-16|1431.32
#2019-10-17|1429.09
#2019-10-18|1429.55
#2019-10-21|1441.28
#2019-10-22|1441.77
#2019-10-23|1444.92
#2019-10-24|1444.10
#2019-10-25|1448.53
#2019-10-28|1446.54
#2019-10-29|1461.29
#2019-10-30|1455.91
#2019-10-31|1460.83
#2019-11-01|1467.17
#2019-11-04|1471.49
#2019-11-05|1480.72
#2019-11-06|1480.33
#2019-11-07|1487.88
#2019-11-08|1492.74
#2019-11-11|1484.63
#2019-11-12|1489.29
#2019-11-13|1477.33
#2019-11-14|1473.99
#2019-11-15|1489.95
#2019-11-18|1490.69
#2019-11-19|1505.45
#2019-11-20|1497.12
#2019-11-21|1487.44
#2019-11-22|1493.92
#2019-11-25|1504.93
#2019-11-26|1505.00
#2019-11-27|1509.67
#2019-11-28|1510.05
#2019-11-29|1504.90
#2019-12-02|1513.96
#2019-12-03|1499.93
#2019-12-04|1484.67
#2019-12-05|1495.77
#2019-12-06|1508.48
#2019-12-09|1510.78
#2019-12-10|1507.14
#2019-12-11|1511.87
#2019-12-12|1510.94
#2019-12-13|1531.55
#2019-12-16|1535.76
#2019-12-17|1540.53
#2019-12-18|1542.26
#2019-12-19|1540.46
#2019-12-20|1546.73
#2019-12-23|1542.42
#2019-12-24|1536.91
#2019-12-25|1533.25
#2019-12-26|1537.15
#2019-12-27|1552.71
#2019-12-30|1552.02
#2019-12-31|1543.38
#2020-01-01|1543.38
#2020-01-02|1551.20
#2020-01-03|1558.56
#2020-01-06|1545.23
#2020-01-07|1562.93
#2020-01-08|1545.56
#2020-01-09|1568.60
#2020-01-10|1583.00
#2020-01-13|1585.64
#2020-01-14|1587.37
#2020-01-15|1586.30
#2020-01-16|1586.83
#2020-01-17|1591.94
#2020-01-20|1597.03
#2020-01-21|1581.57
#2020-01-22|1598.71
#2020-01-23|1591.79
#2020-01-24|1589.57
#2020-01-27|1580.12
#2020-01-28|1563.20
#2020-01-29|1563.75
#2020-01-30|1554.73
#2020-01-31|1551.66
#2020-02-03|1531.15
#2020-02-04|1550.06
#2020-02-05|1558.79
#2020-02-06|1587.77
#2020-02-07|1576.31
#2020-02-10|1569.57
#2020-02-11|1576.50
#2020-02-12|1590.05
#2020-02-13|1583.59
#2020-02-14|1577.33
#2020-02-17|1572.83
#2020-02-18|1559.94
#2020-02-19|1554.22
#2020-02-20|1549.44
#2020-02-21|1540.40
#2020-02-24|1514.55
#2020-02-25|1488.00
#2020-02-26|1461.73
#2020-02-27|1440.55
#2020-02-28|1391.89
#2020-03-02|1405.36
#2020-03-03|1411.40
#2020-03-04|1402.99
#2020-03-05|1427.05
#2020-03-06|1385.67
#2020-03-09|1308.66
#2020-03-10|1321.18
#2020-03-11|1284.72
#2020-03-12|1195.25
#2020-03-13|1161.94
#2020-03-16|1112.64
#2020-03-17|1120.55
#2020-03-18|1052.80
#2020-03-19| 992.57
#2020-03-20|1015.02
#2020-03-23| 971.76
#2020-03-24|1034.95
#2020-03-25|1106.53
#2020-03-26|1114.48
#2020-03-27|1139.66
#2020-03-30|1142.23
#2020-03-31|1133.46
#2020-04-01|1122.96
#2020-04-02|1093.91
#2020-04-03|1079.18
#2020-04-06|1124.95
#2020-04-07|1150.72
#2020-04-08|1163.77
#2020-04-09|1188.76
#2020-04-10|1196.67
#2020-04-13|1191.30
#2020-04-14|1215.59
#2020-04-15|1197.55
#2020-04-16|1181.20
#2020-04-17|1200.85
#2020-04-20|1199.52
#2020-04-21|1179.60
#2020-04-22|1177.32
#2020-04-23|1189.76
#2020-04-24|1177.13
#2020-04-27|1211.25
#2020-04-28|1221.89
#2020-04-29|1234.94
#2020-04-30|1257.95
#2020-05-01|1221.35
#2020-05-04|1218.20
#2020-05-05|1238.80
#2020-05-06|1244.86
#2020-05-07|1228.71
#2020-05-08|1261.92
#2020-05-11|1281.49
#2020-05-12|1273.23
#2020-05-13|1274.09
#2020-05-14|1240.91
#2020-05-15|1245.27
#2020-05-18|1256.17
#2020-05-19|1296.17
#2020-05-20|1308.43
#2020-05-21|1310.20
#2020-05-22|1290.39
#2020-05-25|1330.47
#2020-05-26|1357.71
#2020-05-27|1365.69
#2020-05-28|1379.14
#2020-05-29|1366.88
#2020-06-01|1398.27
#2020-06-02|1429.15
#2020-06-03|1445.85
#2020-06-04|1447.29
#2020-06-05|1454.17
#2020-06-08|1478.29
#2020-06-09|1494.08
#2020-06-10|1508.16
#2020-06-11|1462.74
#2020-06-12|1433.80
#2020-06-15|1386.48
#2020-06-16|1448.14
#2020-06-17|1449.37
#2020-06-18|1448.91
#2020-06-19|1458.66
#2020-06-22|1466.50
#2020-06-23|1489.74
#2020-06-24|1478.64
#2020-06-25|1446.02
#2020-06-26|1465.97
#2020-06-29|1439.57
#2020-06-30|1465.61
#2020-07-01|1472.24
#2020-07-02|1503.08
#2020-07-03|1501.36
#2020-07-06|1534.73
#2020-07-07|1524.73
#2020-07-08|1520.45
#2020-07-09|1542.49
#2020-07-10|1512.55
#2020-07-13|1526.16
#2020-07-14|1511.19
#2020-07-15|1533.67
#2020-07-16|1512.01
#2020-07-17|1523.20
#2020-07-20|1526.83
#2020-07-21|1587.90
#2020-07-22|1561.19
#2020-07-23|1573.17
#2020-07-24|1554.50
#2020-07-27|1556.04
#2020-07-28|1559.69
#2020-07-29|1553.64
#2020-07-30|1550.97
#2020-07-31|1535.72
#2020-08-03|1536.98
#2020-08-04|1580.35
#2020-08-05|1596.58
#2020-08-06|1600.91
#2020-08-07|1585.22
#2020-08-10|1589.67
#2020-08-11|1599.42
#2020-08-12|1602.28
#2020-08-13|1609.27
#2020-08-14|1614.20
#2020-08-17|1615.44
#2020-08-18|1624.20
#2020-08-19|1626.85
#2020-08-20|1616.47
#2020-08-21|1619.92
#2020-08-24|1631.89
#2020-08-25|1644.47
#2020-08-26|1652.75
#2020-08-27|1642.87
#2020-08-28|1654.14
#2020-08-31|1668.77
#2020-09-01|1659.55
#2020-09-02|1665.26
#2020-09-03|1668.80
#2020-09-04|1633.83
#2020-09-07|1625.48
#2020-09-08|1627.23
#2020-09-09|1607.57
#2020-09-10|1621.19
#2020-09-11|1628.17
#2020-09-14|1623.34
#2020-09-15|1623.49
#2020-09-16|1636.55
#2020-09-17|1621.14
#2020-09-18|1634.89
#2020-09-21|1611.76
#2020-09-22|1599.13
#2020-09-23|1605.76
#2020-09-24|1577.46
#2020-09-25|1579.82
#2020-09-28|1601.18
#2020-09-29|1608.09
#2020-09-30|1585.58
#2020-10-01|1590.62
#2020-10-02|1580.68
#2020-10-05|1614.16
#2020-10-06|1621.83
#2020-10-07|1633.62
#2020-10-08|1652.43
#2020-10-09|1650.46
#2020-10-12|1659.28
#2020-10-13|1660.24
#2020-10-14|1655.17
#2020-10-15|1630.18
#2020-10-16|1632.08
#2020-10-19|1648.89
#2020-10-20|1635.98
#2020-10-21|1663.04
#2020-10-22|1649.16
#2020-10-23|1654.86
#2020-10-26|1638.74
#2020-10-27|1629.50
#2020-10-28|1626.19
#2020-10-29|1612.56
#2020-10-30|1578.54
#2020-11-02|1594.43
#2020-11-03|1620.38
#2020-11-04|1630.66
#2020-11-05|1668.10
#2020-11-06|1680.18
#2020-11-09|1691.21
#2020-11-10|1702.84
#2020-11-11|1709.74
#2020-11-12|1700.11
#2020-11-13|1687.86
#2020-11-16|1716.01
#2020-11-17|1719.08
#2020-11-18|1717.66
#2020-11-19|1714.92
#2020-11-20|1721.90
#2020-11-23|1725.38
#2020-11-24|1763.62
#2020-11-25|1772.08
#2020-11-26|1774.96
#2020-11-27|1785.17
#2020-11-30|1763.70
#2020-12-01|1783.69
#2020-12-02|1779.91
#2020-12-03|1794.10
#2020-12-04|1811.89
#2020-12-07|1795.29
#2020-12-08|1786.62
#2020-12-09|1794.63
#2020-12-10|1786.68
#2020-12-11|1788.60
#2020-12-14|1791.50
#2020-12-15|1780.00
#2020-12-16|1799.08
#2020-12-17|1822.30
#2020-12-18|1811.11
#2020-12-21|1807.71
#2020-12-22|1774.64
#2020-12-23|1796.30
#2020-12-24|1815.40
#2020-12-25|1818.85
#2020-12-28|1818.39
#2020-12-29|1832.36
#2020-12-30|1852.24
#2020-12-31|1847.88
#2021-01-01|1847.88
#2021-01-04|1873.18
#2021-01-05|1899.35
#2021-01-06|1891.73
#2021-01-07|1910.84
#2021-01-08|1942.77
#2021-01-11|1927.29
#2021-01-12|1921.65
#2021-01-13|1930.09
#2021-01-14|1943.09
#2021-01-15|1925.27
#2021-01-18|1936.92
#2021-01-19|1969.98
#2021-01-20|1981.34
#2021-01-21|2001.20
#2021-01-22|1977.87
#2021-01-25|2025.43
#2021-01-26|1976.32
#2021-01-27|1963.96
#2021-01-28|1920.22
#2021-01-29|1907.13
#2021-02-01|1920.07
#2021-02-02|1947.87
#2021-02-03|1970.85
#2021-02-04|1959.90
#2021-02-05|1986.41
#2021-02-08|2002.27
#2021-02-09|2020.29
#2021-02-10|2056.04
#2021-02-11|2053.03
#2021-02-12|2049.55
#2021-02-15|2060.50
#2021-02-16|2084.26
#2021-02-17|2106.95
#2021-02-18|2079.25
#2021-02-19|2069.09
#2021-02-22|2080.10
#2021-02-23|2079.90
#2021-02-24|2003.49
#2021-02-25|2004.78
#2021-02-26|1926.82
#2021-03-01|1966.19
#2021-03-02|1963.98
#2021-03-03|1983.90
#2021-03-04|1953.29
#2021-03-05|1930.27
#2021-03-08|1916.71
#2021-03-09|1925.59
#2021-03-10|1927.58
#2021-03-11|1955.28
#2021-03-12|1953.22
#2021-03-15|1955.68
#2021-03-16|1971.76
#2021-03-17|1969.14
#2021-03-18|2013.09
#2021-03-19|2005.82
#2021-03-22|1993.38
#2021-03-23|1973.02
#2021-03-24|1933.78
#2021-03-25|1960.93
#2021-03-26|1993.46
#2021-03-29|1954.52
#2021-03-30|1941.58
#2021-03-31|1928.09
#2021-04-01|1939.68
#2021-04-02|1937.69
#2021-04-05|1957.29
#2021-04-06|1960.51
#2021-04-07|1952.90
#2021-04-08|1961.75
#2021-04-09|1969.26
#2021-04-12|1956.17
#2021-04-13|1960.31
#2021-04-14|1984.03
#2021-04-15|1992.41
#2021-04-16|1995.02
#2021-04-19|2010.33
#2021-04-20|2005.33
#2021-04-21|1978.66
#2021-04-22|1986.15
#2021-04-23|1996.86
#2021-04-26|2014.24
#2021-04-27|2009.59
#2021-04-28|2015.92
#2021-04-29|2004.28
#2021-04-30|1980.23
#2021-05-03|1970.82
#2021-05-04|1970.19
#2021-05-05|1973.42
#2021-05-06|1978.40
#2021-05-07|1973.01
#2021-05-10|1983.57
#2021-05-11|1933.44
#2021-05-12|1905.70
#2021-05-13|1891.06
#2021-05-14|1927.59
#2021-05-17|1909.91
#2021-05-18|1949.60
#2021-05-19|1928.31
#2021-05-20|1943.55
#2021-05-21|1945.67
#2021-05-24|1942.51
#2021-05-25|1986.02
#2021-05-26|1987.89
#2021-05-27|1983.66
#2021-05-28|1984.82
#2021-05-31|1986.63
#2021-06-01|1989.94
#2021-06-02|1997.61
#2021-06-03|1985.33
#2021-06-04|1997.60
#2021-06-07|1991.81
#2021-06-08|1992.44
#2021-06-09|1972.04
#2021-06-10|1976.37
#2021-06-11|1964.45
#2021-06-14|1971.14
#2021-06-15|1970.68
#2021-06-16|1977.35
#2021-06-17|1961.42
#2021-06-18|1956.11
#2021-06-21|1915.29
#2021-06-22|1935.56
#2021-06-23|1942.03
#2021-06-24|1938.31
#2021-06-25|1969.04
#2021-06-28|1969.94
#2021-06-29|1948.61
#2021-06-30|1942.45
#2021-07-01|1926.88
#2021-07-02|1932.53
#2021-07-05|1932.96
#2021-07-06|1937.94
#2021-07-07|1951.56
#2021-07-08|1941.95
#2021-07-09|1933.74
#2021-07-12|1967.62
#2021-07-13|1982.95
#2021-07-14|1987.03
#2021-07-15|1967.60
#2021-07-16|1992.59
#2021-07-19|1972.10
#2021-07-20|1954.80
#2021-07-21|1978.75
#2021-07-22|1999.92
#2021-07-23|1978.32
#2021-07-26|1964.52
#2021-07-27|1930.48
#2021-07-28|1917.00
#2021-07-29|1966.10
#2021-07-30|1941.08
#2021-08-02|1985.78
#2021-08-03|1982.68
#2021-08-04|1983.71
#2021-08-05|1996.18
#2021-08-06|2001.34
#2021-08-09|1991.97
#2021-08-10|1988.70
#2021-08-11|2006.58
#2021-08-12|1990.61
#2021-08-13|2003.36
#2021-08-16|1971.61
#2021-08-17|1929.39
#2021-08-18|1943.91
#2021-08-19|1915.77
#2021-08-20|1897.69
#2021-08-23|1948.02
#2021-08-24|1969.88
#2021-08-25|1969.69
#2021-08-26|1962.98
#2021-08-27|1966.49
#2021-08-30|1982.97
#2021-08-31|1992.36
#2021-09-01|2010.07
#2021-09-02|2019.44
#2021-09-03|2031.17
#2021-09-06|2054.65
#2021-09-07|2059.17
#2021-09-08|2065.97
#2021-09-09|2039.82
#2021-09-10|2071.71
#2021-09-13|2073.73
#2021-09-14|2085.20
#2021-09-15|2072.59
#2021-09-16|2051.87
#2021-09-17|2055.22
#2021-09-20|2022.93
#2021-09-21|2005.46
#2021-09-22|1997.88
#2021-09-23|2012.43
#2021-09-24|2015.68
#2021-09-27|2028.12
#2021-09-28|2015.38
#2021-09-29|1978.62
#2021-09-30|1990.06
#2021-10-01|1967.11
#2021-10-04|1974.00
#2021-10-05|1955.93
#2021-10-06|1949.54
#2021-10-07|1976.61
#2021-10-08|1977.54
#2021-10-11|1982.96
#2021-10-12|1968.61
#2021-10-13|1974.55
#2021-10-14|1977.34
#2021-10-15|2012.83
#2021-10-18|2014.92
#2021-10-19|2042.61
#2021-10-20|2068.13
#2021-10-21|2058.75
#2021-10-22|2057.53
#2021-10-25|2062.77
#2021-10-26|2074.75
#2021-10-27|2065.15
#2021-10-28|2048.83
#2021-10-29|2038.46
#2021-11-01|2049.81
#2021-11-02|2019.55
#2021-11-03|2023.55
#2021-11-04|2037.18
#2021-11-05|2039.39
#2021-11-08|2040.28
#2021-11-09|2028.79
#2021-11-10|2011.69
#2021-11-11|2003.58
#2021-11-12|2022.92
#2021-11-15|2032.27
#2021-11-16|2019.64
#2021-11-17|2006.10
#2021-11-18|2015.46
#2021-11-19|2015.98
#2021-11-22|2007.48
#2021-11-23|1997.27
#2021-11-24|1973.18
#2021-11-25|1980.47
#2021-11-26|1946.00
#2021-11-29|1916.74
#2021-11-30|1902.40
#2021-12-01|1914.11
#2021-12-02|1900.49
#2021-12-03|1933.27
#2021-12-06|1929.75
#2021-12-07|1972.51
#2021-12-08|1982.33
#2021-12-09|1979.95
#2021-12-10|1973.33
#2021-12-13|1975.75
#2021-12-14|1962.87
#2021-12-15|1958.77
#2021-12-16|1978.81
#2021-12-17|1961.90
#2021-12-20|1911.87
#2021-12-21|1924.01
#2021-12-22|1935.03
#2021-12-23|1950.51
#2021-12-24|1951.36
#2021-12-27|1949.13
#2021-12-28|1962.15
#2021-12-29|1964.57
#2021-12-30|1962.91
#2021-12-31|1959.90
#2022-01-03|1948.95
#2022-01-04|1968.09
#2022-01-05|1974.26
#2022-01-06|1924.09
#2022-01-07|1949.00
#2022-01-10|1956.47
#2022-01-11|1950.79
#2022-01-12|1991.71
#2022-01-13|1997.57
#2022-01-14|1970.42
#2022-01-17|1966.32
#2022-01-18|1962.18
#2022-01-19|1934.37
#2022-01-20|1955.98
#2022-01-21|1933.98
#2022-01-24|1904.00
#2022-01-25|1861.26
#2022-01-26|1854.58
#2022-01-27|1806.24
#2022-01-28|1809.59
#2022-01-31|1816.07
#2022-02-01|1837.73
#2022-02-02|1871.22
#2022-02-03|1862.12
#2022-02-04|1868.47
#2022-02-07|1883.50
#2022-02-08|1894.73
#2022-02-09|1917.06
#2022-02-10|1911.27
#2022-02-11|1893.16
#2022-02-14|1871.55
#2022-02-15|1863.99
#2022-02-16|1887.90
#2022-02-17|1883.06
#2022-02-18|1866.81
#2022-02-21|1862.95
#2022-02-22|1828.13
#2022-02-23|1830.94
#2022-02-24|1750.24
#2022-02-25|1764.46
#2022-02-28|1764.84
#2022-03-01|1773.65
#2022-03-02|1736.40
#2022-03-03|1750.58
#2022-03-04|1729.16
#2022-03-07|1667.05
#2022-03-08|1637.81
#2022-03-09|1644.36
#2022-03-10|1705.27
#2022-03-11|1686.64
#2022-03-14|1679.21
#2022-03-15|1666.79
#2022-03-16|1728.66
#2022-03-17|1786.75
#2022-03-18|1789.52
#2022-03-21|1784.56
#2022-03-22|1807.61
#2022-03-23|1835.02
#2022-03-24|1820.08
#2022-03-25|1811.22
#2022-03-28|1804.53
#2022-03-29|1826.21
#2022-03-30|1841.99
#2022-03-31|1816.66
#2022-04-01|1808.62
#2022-04-04|1823.59
#2022-04-05|1828.58
#2022-04-06|1793.25
#2022-04-07|1762.89
#2022-04-08|1761.07
#2022-04-11|1737.61
#2022-04-12|1742.59
#2022-04-13|1727.27
#2022-04-14|1733.47
#2022-04-15|1732.55
#2022-04-18|1719.33
#2022-04-19|1711.91
#2022-04-20|1724.60
#2022-04-21|1723.95
#2022-04-22|1705.77
#2022-04-25|1671.78
#2022-04-26|1659.75
#2022-04-27|1622.10
#2022-04-28|1639.44
#2022-04-29|1675.33
#2022-05-02|1652.59
#2022-05-03|1659.08
#2022-05-04|1660.24
#2022-05-05|1663.05
#2022-05-06|1611.96
#2022-05-09|1576.04
#2022-05-10|1561.39
#2022-05-11|1561.79
#2022-05-12|1524.22
#2022-05-13|1560.55
#2022-05-16|1549.25
#2022-05-17|1571.93
#2022-05-18|1583.38
#2022-05-19|1561.46
#2022-05-20|1582.25
#2022-05-23|1596.03
#2022-05-24|1580.88
#2022-05-25|1575.05
#2022-05-26|1577.29
#2022-05-27|1609.50
#2022-05-30|1645.87
#2022-05-31|1628.50
#2022-06-01|1641.73
#2022-06-02|1629.38
#2022-06-03|1623.51
#2022-06-06|1620.13
#2022-06-07|1603.44
#2022-06-08|1617.95
#2022-06-09|1595.36
#2022-06-10|1565.62
#2022-06-13|1528.17
#2022-06-14|1497.77
#2022-06-15|1513.35
#2022-06-16|1518.70
#2022-06-17|1493.69
#2022-06-20|1497.33
#2022-06-21|1522.09
#2022-06-22|1504.58
#2022-06-23|1513.63
#2022-06-24|1540.84
#2022-06-27|1581.35
#2022-06-28|1579.23
#2022-06-29|1552.78
#2022-06-30|1536.33
#2022-07-01|1525.96
#2022-07-04|1536.20
#2022-07-05|1531.35
#2022-07-06|1523.66
#2022-07-07|1539.31
#2022-07-08|1552.79
#2022-07-11|1525.41
#2022-07-12|1516.64
#2022-07-13|1525.97
#2022-07-14|1512.49
#2022-07-15|1498.41
#2022-07-18|1526.55
#2022-07-19|1522.29
#2022-07-20|1558.72
#2022-07-21|1556.50
#2022-07-22|1569.04
#2022-07-25|1564.56
#2022-07-26|1583.43
#2022-07-27|1570.23
#2022-07-28|1599.84
#2022-07-29|1605.06
#2022-08-01|1624.60
#2022-08-02|1594.65
#2022-08-03|1576.62
#2022-08-04|1588.08
#2022-08-05|1583.39
#2022-08-08|1586.47
#2022-08-09|1582.43
#2022-08-10|1585.74
#2022-08-11|1599.56
#2022-08-12|1597.62
#2022-08-15|1598.78
#2022-08-16|1594.45
#2022-08-17|1589.15
#2022-08-18|1575.88
#2022-08-19|1561.64
#2022-08-22|1542.54
#2022-08-23|1531.14
#2022-08-24|1521.89
#2022-08-25|1550.37
#2022-08-26|1545.76
#2022-08-29|1502.43
#2022-08-30|1504.18
#2022-08-31|1512.88
#2022-09-01|1477.45
#2022-09-02|1488.57
#2022-09-05|1475.25
#2022-09-06|1459.16
#2022-09-07|1434.92
#2022-09-08|1457.64
#2022-09-09|1483.06
#2022-09-12|1501.21
#2022-09-13|1488.77
#2022-09-14|1457.50
#2022-09-15|1455.21
#2022-09-16|1443.19
#2022-09-19|1433.26
#2022-09-20|1433.58
#2022-09-21|1412.71
#2022-09-22|1406.44
#2022-09-23|1376.39
#2022-09-26|1346.76
#2022-09-27|1339.99
#2022-09-28|1319.48
#2022-09-29|1321.85
#2022-09-30|1298.40
#2022-10-03|1297.46
#2022-10-04|1332.40
#2022-10-05|1357.95
#2022-10-06|1358.44
#2022-10-07|1341.64
#2022-10-10|1311.64
#2022-10-11|1297.10
#2022-10-12|1289.54
#2022-10-13|1262.10
#2022-10-14|1274.95
#2022-10-17|1263.85
#2022-10-18|1292.41
#2022-10-19|1285.15
#2022-10-20|1275.80
#2022-10-21|1261.88
#2022-10-24|1247.69
#2022-10-25|1266.59
#2022-10-26|1294.09
#2022-10-27|1286.96
#2022-10-28|1263.23
#2022-10-31|1270.11
#2022-11-01|1296.51
#2022-11-02|1308.02
#2022-11-03|1280.44
#2022-11-04|1312.10
#2022-11-07|1333.88
#2022-11-08|1347.38
#2022-11-09|1341.72
#2022-11-10|1359.33
#2022-11-11|1448.91
#2022-11-14|1444.85
#2022-11-15|1480.29
#2022-11-16|1465.27
#2022-11-17|1460.38
#2022-11-18|1462.36
#2022-11-21|1434.57
#2022-11-22|1434.82
#2022-11-23|1456.10
#2022-11-24|1478.37
#2022-11-25|1473.47
#2022-11-28|1457.00
#2022-11-29|1478.89
#2022-11-30|1481.00
#2022-12-01|1525.65
#2022-12-02|1509.69
#2022-12-05|1516.75
#2022-12-06|1500.14
#2022-12-07|1486.07
#2022-12-08|1495.13
#2022-12-09|1507.51
#2022-12-12|1499.29
#2022-12-13|1531.76
#2022-12-14|1538.20
#2022-12-15|1500.03
#2022-12-16|1481.77
#2022-12-19|1473.53
#2022-12-20|1475.18
#2022-12-21|1480.89
#2022-12-22|1498.93
#2022-12-23|1495.86
#2022-12-26|1497.55
#2022-12-27|1502.56
#2022-12-28|1498.51
#2022-12-29|1491.65
#2022-12-30|1497.56
#2023-01-02|1495.68
#2023-01-03|1495.93
#2023-01-04|1524.34
#2023-01-05|1523.93
#2023-01-06|1535.10
#2023-01-09|1563.95
#2023-01-10|1553.38
#2023-01-11|1555.64
#2023-01-12|1582.86
#2023-01-13|1599.34
#2023-01-16|1596.76
#2023-01-17|1600.63
#2023-01-18|1608.95
#2023-01-19|1598.22
#2023-01-20|1600.37
#2023-01-23|1612.68
#2023-01-24|1626.60
#2023-01-25|1633.79
#2023-01-26|1639.34
#2023-01-27|1649.01
#2023-01-30|1623.75
#2023-01-31|1611.97
#2023-02-01|1614.12
#2023-02-02|1625.38
#2023-02-03|1610.30
#2023-02-06|1577.03
#2023-02-07|1593.92
#2023-02-08|1603.58
#2023-02-09|1614.14
#2023-02-10|1593.16
#2023-02-13|1583.28
#2023-02-14|1593.19
#2023-02-15|1567.93
#2023-02-16|1579.63
#2023-02-17|1559.48
#2023-02-20|1584.25
#2023-02-21|1576.97
#2023-02-22|1559.45
#2023-02-23|1553.57
#2023-02-24|1533.44
#2023-02-27|1536.82
#2023-02-28|1536.41
#2023-03-01|1552.59
#2023-03-02|1538.85
#2023-03-03|1549.44
#2023-03-06|1565.42
#2023-03-07|1556.55
#2023-03-08|1538.82
#2023-03-09|1543.15
#2023-03-10|1516.41
#2023-03-13|1510.69
#2023-03-14|1459.50
#2023-03-15|1483.23
#2023-03-16|1454.00
#2023-03-17|1476.61
#2023-03-20|1444.24
#2023-03-21|1446.03
#2023-03-22|1475.30
#2023-03-23|1488.21
#2023-03-24|1475.62
#2023-03-27|1460.10
#2023-03-28|1480.25
#2023-03-29|1486.92
#2023-03-30|1482.58
#2023-03-31|1498.51
#2023-04-03|1518.78
#2023-04-04|1519.08
#2023-04-05|1508.36
#2023-04-06|1498.70
#2023-04-07|1502.73
#2023-04-10|1492.28
#2023-04-11|1506.44
#2023-04-12|1514.80
#2023-04-13|1528.38
#2023-04-14|1525.64
#2023-04-17|1529.32
#2023-04-18|1533.15
#2023-04-19|1524.02
#2023-04-20|1533.15
#2023-04-21|1518.64
#2023-04-24|1512.42
#2023-04-25|1508.08
#2023-04-26|1502.86
#2023-04-27|1487.38
#2023-04-28|1490.36
#2023-05-01|1496.44
#2023-05-02|1485.51
#2023-05-03|1485.38
#2023-05-04|1490.66
#2023-05-05|1489.68
#2023-05-08|1488.96
#2023-05-09|1496.32
#2023-05-10|1494.38
#2023-05-11|1492.39
#2023-05-12|1475.90
#2023-05-15|1484.77
#2023-05-16|1478.15
#2023-05-17|1463.30
#2023-05-18|1463.81
#2023-05-19|1471.12
#2023-05-22|1474.54
#2023-05-23|1480.85
#2023-05-24|1459.67
#2023-05-25|1434.66
#2023-05-26|1427.79
#2023-05-29|1435.53
#2023-05-30|1432.44
#2023-05-31|1412.96
#2023-06-01|1430.43
#2023-06-02|1454.58
#2023-06-05|1473.32
#2023-06-06|1468.47
#2023-06-07|1470.47
#2023-06-08|1474.41
#2023-06-09|1484.14
#2023-06-12|1485.84
#2023-06-13|1498.44
#2023-06-14|1518.62
#2023-06-15|1542.07
#2023-06-16|1547.86
#2023-06-19|1538.46
#2023-06-20|1528.13
#2023-06-21|1517.53
#2023-06-22|1511.83
#2023-06-23|1480.64
#2023-06-26|1474.06
#2023-06-27|1478.16
#2023-06-28|1487.41
#2023-06-29|1486.51
#2023-06-30|1486.82
#2023-07-03|1503.04
#2023-07-04|1511.20
#2023-07-05|1497.95
#2023-07-06|1466.73
#2023-07-07|1458.63
#2023-07-10|1453.19
#2023-07-11|1470.00
#2023-07-12|1494.30
#2023-07-13|1533.72
#2023-07-14|1539.76
#2023-07-17|1534.08
#2023-07-18|1528.08
#2023-07-19|1535.31
#2023-07-20|1533.71
#2023-07-21|1521.46
#2023-07-24|1525.15
#2023-07-25|1547.08
#2023-07-26|1545.48
#2023-07-27|1541.65
#2023-07-28|1560.23
#2023-07-31|1566.07
#2023-08-01|1558.50
#2023-08-02|1518.82
#2023-08-03|1514.85
#2023-08-04|1528.87
#2023-08-07|1524.46
#2023-08-08|1508.65
#2023-08-09|1501.97
#2023-08-10|1507.16
#2023-08-11|1500.09
#2023-08-14|1482.11
#2023-08-15|1485.54
#2023-08-16|1462.48
#2023-08-17|1452.04
#2023-08-18|1442.95
#2023-08-21|1429.23
#2023-08-22|1445.63
#2023-08-23|1451.26
#2023-08-24|1463.84
#2023-08-25|1445.33
#2023-08-28|1467.04
#2023-08-29|1486.20
#2023-08-30|1506.84
#2023-08-31|1503.65
#2023-09-01|1507.02
#2023-09-04|1526.06
#2023-09-05|1512.27
#2023-09-06|1509.52
#2023-09-07|1506.76
#2023-09-08|1503.69
#2023-09-11|1512.60
#2023-09-12|1509.44
#2023-09-13|1509.91
#2023-09-14|1524.91
#2023-09-15|1532.54
#2023-09-18|1522.35
#2023-09-19|1529.74
#2023-09-20|1521.85
#2023-09-21|1503.99
#2023-09-22|1515.08
#2023-09-25|1502.39
#2023-09-26|1494.62
#2023-09-27|1490.83
#2023-09-28|1471.17
#2023-09-29|1480.49
#2023-10-02|1468.07
#2023-10-03|1443.93
#2023-10-04|1414.16
#2023-10-05|1445.95
#2023-10-06|1451.81
#2023-10-09|1454.65
#2023-10-10|1476.38
#2023-10-11|1483.91
#2023-10-12|1492.46
#2023-10-13|1468.46
#2023-10-16|1452.19
#2023-10-17|1466.16
#2023-10-18|1463.70
#2023-10-19|1433.48
#2023-10-20|1425.40
#2023-10-23|1417.40
#2023-10-24|1429.99
#2023-10-25|1417.94
#2023-10-26|1393.62
#2023-10-27|1414.85
#2023-10-30|1412.07
#2023-10-31|1408.85
#2023-11-01|1431.10
#2023-11-02|1433.40
#2023-11-03|1465.01
#2023-11-06|1487.03
#2023-11-07|1459.16
#2023-11-08|1446.05
#2023-11-09|1463.95
#2023-11-10|1450.75
#2023-11-13|1446.54
#2023-11-14|1461.15
#2023-11-15|1495.21
#2023-11-16|1481.62
#2023-11-17|1484.90
#2023-11-20|1500.81
#2023-11-21|1498.52
#2023-11-22|1489.48
#2023-11-23|1491.99
#2023-11-24|1488.85
#2023-11-27|1492.95
#2023-11-28|1492.73
#2023-11-29|1485.77
#2023-11-30|1495.71
#2023-12-01|1496.24
#2023-12-04|1487.98
#2023-12-05|1457.26
#2023-12-06|1485.72
#2023-12-07|1484.45
#2023-12-08|1476.26
#2023-12-11|1466.69
#2023-12-12|1473.73
#2023-12-13|1476.35
#2023-12-14|1513.19
#2023-12-15|1529.47
#2023-12-18|1516.43
#2023-12-19|1524.01
#2023-12-20|1542.02
#2023-12-21|1535.50
#2023-12-22|1533.16
#2023-12-25|1530.29
#2023-12-26|1532.18
#2023-12-27|1546.78
#2023-12-28|1575.71
#2023-12-29|1574.57
#2024-01-01|1574.57
#2024-01-02|1559.89
#2024-01-03|1534.39
#2024-01-04|1531.70
#2024-01-05|1547.87
#2024-01-08|1534.12
#2024-01-09|1534.23
#2024-01-10|1531.97
#2024-01-11|1555.84
#2024-01-12|1557.28
#2024-01-15|1572.12
#2024-01-16|1542.81
#2024-01-17|1513.74
#2024-01-18|1511.48
#2024-01-19|1521.99
#2024-01-22|1530.10
#2024-01-23|1542.70
#2024-01-24|1556.66
#2024-01-25|1563.67
#2024-01-26|1554.30
#2024-01-29|1572.43
#2024-01-30|1559.67
#2024-01-31|1583.05
#2024-02-01|1574.56
#2024-02-02|1570.01
#2024-02-05|1561.90
#2024-02-06|1576.19
#2024-02-07|1583.50
#2024-02-08|1587.16
#2024-02-09|1594.50
#2024-02-12|1589.89
#2024-02-13|1586.39
#2024-02-14|1585.38
#2024-02-15|1610.19
#2024-02-16|1632.70
#2024-02-19|1643.50
#2024-02-20|1635.92
#2024-02-21|1636.15
#2024-02-22|1646.58
#2024-02-23|1653.82
#2024-02-26|1652.22
#2024-02-27|1656.76
#2024-02-28|1645.19
#2024-02-29|1651.55
#2024-03-01|1655.99
#2024-03-04|1647.30
#2024-03-05|1652.44
#2024-03-06|1666.19
#2024-03-07|1679.93
#2024-03-08|1695.96
#2024-03-11|1672.96
#2024-03-12|1680.83
#2024-03-13|1688.45
#2024-03-14|1684.87
#2024-03-15|1669.07
#2024-03-18|1686.07
#2024-03-19|1678.97
#2024-03-20|1677.97
#2024-03-21|1708.56
#2024-03-22|1702.31
#2024-03-25|1689.47
#2024-03-26|1692.02
#2024-03-27|1685.36
#2024-03-28|1671.07
#2024-03-29|1675.77
#2024-04-01|1643.42
#2024-04-02|1651.11
#2024-04-03|1638.59
#2024-04-04|1662.24
#2024-04-05|1639.52
#2024-04-08|1648.91
#2024-04-09|1661.07
#2024-04-10|1645.40
#2024-04-11|1637.62
#2024-04-12|1632.53
#2024-04-15|1611.43
#2024-04-16|1565.20
#2024-04-17|1551.69
#2024-04-18|1572.01
#2024-04-19|1539.48
#2024-04-22|1574.75
#2024-04-23|1599.80
#2024-04-24|1617.30
#2024-04-25|1606.12
#2024-04-26|1606.72
#2024-04-29|1622.83
#2024-04-30|1610.93
#2024-05-01|1588.41
#2024-05-02|1625.32
#2024-05-03|1634.97
#2024-05-06|1637.69
#2024-05-07|1658.54
#2024-05-08|1632.89
#2024-05-09|1649.74
#2024-05-10|1677.35
#2024-05-13|1669.87
#2024-05-14|1659.45
#2024-05-15|1660.83
#2024-05-16|1693.72
#2024-05-17|1693.28
#2024-05-20|1697.87
#2024-05-21|1678.24
#2024-05-22|1680.40
#2024-05-23|1671.54
#2024-05-24|1655.68
#2024-05-27|1678.79
#2024-05-28|1673.95
#2024-05-29|1642.50
#2024-05-30|1629.60
#2024-05-31|1652.55
#2024-06-03|1687.72
#2024-06-04|1688.85
#2024-06-05|1681.60
#2024-06-06|1695.32
#2024-06-07|1688.83
#2024-06-10|1688.41
#2024-06-11|1666.57
#2024-06-12|1665.17
#2024-06-13|1649.76
#2024-06-14|1634.30
#2024-06-17|1621.40
#2024-06-18|1640.01
#2024-06-19|1659.47
#2024-06-20|1652.36
#2024-06-21|1644.59
#2024-06-24|1645.27
#2024-06-25|1668.24
#2024-06-26|1672.03
#2024-06-27|1660.92
#2024-06-28|1671.01
#2024-07-01|1663.69
#2024-07-02|1674.88
#2024-07-03|1695.29
#2024-07-04|1705.73
#2024-07-05|1699.26
#2024-07-08|1690.64
#2024-07-09|1685.66
#2024-07-10|1692.13
#2024-07-11|1721.08
#2024-07-12|1727.33
#2024-07-15|1721.38
#2024-07-16|1721.27
#2024-07-17|1750.24
#2024-07-18|1732.74
#2024-07-19|1718.93
#2024-07-22|1705.54
#2024-07-23|1709.18
#2024-07-24|1704.41
#2024-07-25|1652.88
#2024-07-26|1657.81
#2024-07-29|1682.24
#2024-07-30|1673.60
#2024-07-31|1718.92
#2024-08-01|1693.00
#2024-08-02|1619.83
#2024-08-05|1496.01
#2024-08-06|1566.27
#2024-08-07|1591.15
#2024-08-08|1578.59
#2024-08-09|1609.88
#2024-08-12|1614.55
#2024-08-13|1641.65
#2024-08-14|1653.92
#2024-08-15|1658.46
#2024-08-16|1697.40
#2024-08-19|1707.99
#2024-08-20|1725.50
#2024-08-21|1718.31
#2024-08-22|1708.70
#2024-08-23|1734.45
#2024-08-26|1741.92
#2024-08-27|1738.58
#2024-08-28|1732.09
#2024-08-29|1735.32
#2024-08-30|1746.85
#2024-09-02|1745.78
#2024-09-03|1754.70
#2024-09-04|1717.27
#2024-09-05|1722.10
#2024-09-06|1727.27
#2024-09-09|1705.32
#2024-09-10|1709.65
#2024-09-11|1690.13
#2024-09-12|1715.42
#2024-09-13|1731.11
#2024-09-16|1732.22
#2024-09-17|1723.18
#2024-09-18|1728.59
#2024-09-19|1758.01
#2024-09-20|1754.46
#2024-09-23|1762.04
#2024-09-24|1791.17
#2024-09-25|1771.49
#2024-09-26|1825.23
#2024-09-27|1875.42
#2024-09-30|1861.69
#2024-10-01|1862.39
#2024-10-02|1884.87
#2024-10-03|1878.69
#2024-10-04|1876.76
#2024-10-07|1919.58
#2024-10-08|1840.26
#2024-10-09|1818.66
#2024-10-10|1843.89
#2024-10-11|1844.68
#2024-10-14|1833.71
#2024-10-15|1822.22
#2024-10-16|1810.64
#2024-10-17|1816.32
#2024-10-18|1836.39
#2024-10-21|1828.02
#2024-10-22|1800.25
#2024-10-23|1785.07
#2024-10-24|1786.12
#2024-10-25|1783.70
#2024-10-28|1783.42
#2024-10-29|1791.10
#2024-10-30|1783.63
#2024-10-31|1784.23
#2024-11-01|1759.97
#2024-11-04|1772.75
#2024-11-05|1806.69
#2024-11-06|1809.92
#2024-11-07|1858.90
#2024-11-08|1867.48
#2024-11-11|1836.67
#2024-11-12|1823.36
#2024-11-13|1789.15
#2024-11-14|1782.96
#2024-11-15|1776.38
#2024-11-18|1786.95
#2024-11-19|1810.32
#2024-11-20|1790.60
#2024-11-21|1793.79
#2024-11-22|1787.73
#2024-11-25|1794.02
#2024-11-26|1786.25
#2024-11-27|1798.45
#2024-11-28|1803.56
#2024-11-29|1812.14
#2024-12-02|1822.01
#2024-12-03|1855.42
#2024-12-04|1833.18
#2024-12-05|1839.74
#2024-12-06|1827.02
#2024-12-09|1843.39
#2024-12-10|1815.31
#2024-12-11|1807.85
#2024-12-12|1822.29
#2024-12-13|1801.89
#2024-12-16|1787.08
#2024-12-17|1781.85
#2024-12-18|1783.80
#2024-12-19|1744.45
#2024-12-20|1729.90
#2024-12-23|1748.31
#2024-12-24|1751.58
#2024-12-25|1753.95
#2024-12-26|1752.73
#2024-12-27|1761.47
#2024-12-30|1755.78
#2024-12-31|1748.02
#2025-01-01|1748.02
#2025-01-02|1738.89
#2025-01-03|1744.28
#2025-01-06|1749.09
#2025-01-07|1761.86
#2025-01-08|1744.43
#2025-01-09|1736.41
#2025-01-10|1720.66
#2025-01-13|1702.18
#2025-01-14|1708.91
#2025-01-15|1714.80
#2025-01-16|1745.33
#2025-01-17|1749.14
#2025-01-20|1778.10
#2025-01-21|1786.65
#2025-01-22|1793.05
#2025-01-23|1795.97
#2025-01-24|1817.25
#2025-01-27|1827.88
#2025-01-28|1811.57
#2025-01-29|1823.29
#2025-01-30|1829.76
#2025-01-31|1833.52
#2025-02-03|1796.01
#2025-02-04|1815.66
#2025-02-05|1816.39
#2025-02-06|1835.60
#2025-02-07|1844.38
#2025-02-10|1841.04
#2025-02-11|1843.56
#2025-02-12|1858.08
#2025-02-13|1876.54
#2025-02-14|1895.49
#2025-02-17|1905.34
#2025-02-18|1897.20
#2025-02-19|1900.72
#2025-02-20|1889.88
#2025-02-21|1898.41
#2025-02-24|1898.46
#2025-02-25|1890.32
#2025-02-26|1905.68
#2025-02-27|1903.65
#2025-02-28|1857.18
#2025-03-03|1867.31
#2025-03-04|1853.86
#2025-03-05|1868.83
#2025-03-06|1900.07
#2025-03-07|1858.54
#2025-03-10|1847.03
#2025-03-11|1809.26
#2025-03-12|1800.36
#2025-03-13|1793.88
#2025-03-14|1809.83
#2025-03-17|1845.51
#2025-03-18|1850.24
#2025-03-19|1850.60
#2025-03-20|1864.95
#2025-03-21|1854.96
#2025-03-24|1840.82
#2025-03-25|1848.66
#2025-03-26|1854.69
#2025-03-27|1857.06
#2025-03-28|1832.51
#2025-03-31|1775.70
#2025-04-01|1785.04
#2025-04-02|1791.43
#2025-04-03|1744.24
#2025-04-04|1679.63
#2025-04-07|1531.26
#2025-04-08|1585.28
#2025-04-09|1558.40
#2025-04-10|1666.64
#2025-04-11|1653.59
#2025-04-14|1696.03
#2025-04-15|1702.73
#2025-04-16|1704.05
#2025-04-17|1722.23
#2025-04-18|1730.09
#2025-04-21|1737.15
#2025-04-22|1743.62
#2025-04-23|1780.52
#2025-04-24|1785.15
#2025-04-25|1784.07
#2025-04-28|1788.40
#2025-04-29|1793.98
#2025-04-30|1808.12
#2025-05-01|1800.93
#2025-05-02|1828.64
#2025-05-05|1822.33
#2025-05-06|1838.75
#2025-05-07|1850.42
#2025-05-08|1842.26
#2025-05-09|1873.35
#2025-05-12|1885.38
#2025-05-13|1905.90
#2025-05-14|1923.11
#2025-05-15|1908.13
#2025-05-16|1907.64
#2025-05-19|1895.36
#2025-05-20|1901.72
#2025-05-21|1932.25
#2025-05-22|1906.60
#2025-05-23|1920.03
#2025-05-26|1930.99
#2025-05-27|1938.87
#2025-05-28|1930.44
#2025-05-29|1979.23
#2025-05-30|1972.59
#2025-06-02|1977.65
#2025-06-03|1975.68
#2025-06-04|2018.14
#2025-06-05|2013.12
#2025-06-06|2003.62
#2025-06-09|2030.71
#2025-06-10|2031.56
#2025-06-11|2040.02
#2025-06-12|2035.52
#2025-06-13|2019.14
#2025-06-16|2041.60
#2025-06-17|2027.01
#2025-06-18|2027.15
#2025-06-19|1995.44
#2025-06-20|1988.19
#2025-06-23|1995.18
#2025-06-24|2065.29
#2025-06-25|2081.32
#2025-06-26|2090.38
#2025-06-27|2097.92
#2025-06-30|2128.68
#2025-07-01|2134.13
#2025-07-02|2137.98
#2025-07-03|2121.72
#2025-07-04|2121.45
#2025-07-07|2100.11
#2025-07-08|2121.82
#2025-07-09|2126.82
#2025-07-10|2143.61
#2025-07-11|2154.25
#2025-07-14|2155.49
#2025-07-15|2154.91
#2025-07-16|2132.25
#2025-07-17|2141.05
#2025-07-18|2157.62
#2025-07-21|2155.25
#2025-07-22|2164.53
#2025-07-23|2197.35
#2025-07-24|2189.97
#2025-07-25|2164.09
#2025-07-28|2169.01
#2025-07-29|2148.75
#2025-07-30|2141.25
#2025-07-31|2133.74
#2025-08-01|2120.41
#2025-08-04|2121.06
#2025-08-05|2142.09
#2025-08-06|2165.88
#2025-08-07|2173.50
#2025-08-08|2178.81
#2025-08-11|2175.06
#2025-08-12|2188.52
#2025-08-13|2211.56
#2025-08-14|2216.36
#2025-08-15|2241.90
#2025-08-18|2230.90
#2025-08-19|2220.21
#2025-08-20|2213.43
#2025-08-21|2217.36
#2025-08-22|2249.49
#2025-08-25|2272.40
#2025-08-26|2247.65
#2025-08-27|2237.20
#2025-08-28|2259.17
#2025-08-29|2265.79
#2025-09-01|2247.59
#2025-09-02|2235.70
#2025-09-03|2200.15
#2025-09-04|2204.01
#2025-09-05|2232.96
#2025-09-08|2241.76
#2025-09-09|2249.75
#2025-09-10|2284.30
#2025-09-11|2285.70
#2025-09-12|2301.42
#2025-09-15|2313.94
#2025-09-16|2337.15
#2025-09-17|2323.34
#2025-09-18|2294.06
#2025-09-19|2298.48
#2025-09-22|2293.92
#2025-09-23|2283.73
#2025-09-24|2260.78
#2025-09-25|2245.91
#2025-09-26|2232.05
#2025-09-29|2248.35
#2025-09-30|2259.88
#2025-10-01|2240.81
#2025-10-02|2260.24
#2025-10-03|2278.71
#2025-10-06|2284.19
#2025-10-07|2269.69
#2025-10-08|2264.05
#2025-10-09|2282.51
#2025-10-10|2243.23
#2025-10-13|2202.89
#2025-10-14|2162.02
#2025-10-15|2210.68
#2025-10-16|2245.41
#2025-10-17|2200.89
#2025-10-20|2253.46
#2025-10-21|2255.02
#2025-10-22|2249.26
#2025-10-23|2226.30
#2025-10-24|2231.40
#2025-10-27|2275.10
#2025-10-28|2267.81
#2025-10-29|2253.74
#2025-10-30|2239.72
#2025-10-31|2228.93
#2025-11-03|2241.56
#2025-11-04|2221.85
#2025-11-05|2196.51
#2025-11-06|2233.46
#2025-11-07|2195.22
#2025-11-10|2225.44
#2025-11-11|2230.98
#2025-11-12|2249.16
#2025-11-13|2269.34
#2025-11-14|2224.98
#2025-11-17|2187.85
#2025-11-18|2139.30
#2025-11-19|2122.91
#2025-11-20|2155.90
#2025-11-21|2131.93
#2025-11-24|2145.72
#2025-11-25|2151.78
#2025-11-26|2192.24
#2025-11-27|2195.78
#2025-11-28|2204.15
#2025-12-01|2192.80
#2025-12-02|2196.41
#2025-12-03|2202.63
#2025-12-04|2227.23
#2025-12-05|2210.45
#2025-12-08|2218.31
#2025-12-09|2205.43
#2025-12-10|2220.22
#2025-12-11|2220.14
#2025-12-12|2250.66
#2025-12-15|2251.92
#2025-12-16|2211.78
#2025-12-17|2198.50
#2025-12-18|2211.23
#2025-12-19|2216.93
#2025-12-22|2243.13
#2025-12-23|2271.97
#2025-12-24|2280.73
#2025-12-25|2283.67
#2025-12-26|2287.42
#2025-12-29|2295.27
#2025-12-30|2283.03
#2025-12-31|2275.20
#2026-01-01|2275.20
#2026-01-02|2298.21
#2026-01-05|2328.22
#2026-01-06|2392.01
#2026-01-07|2383.28
#2026-01-08|2364.47
#2026-01-09|2362.82
#2026-01-12|2366.59
#2026-01-13|2383.46
#2026-01-14|2409.38
#2026-01-15|2421.59
#2026-01-16|2440.02
#2026-01-19|2424.87
#2026-01-20|2398.37
#2026-01-21|2373.81
#2026-01-22|2399.80
#2026-01-23|2423.69
#2026-01-26|2436.06
#2026-01-27|2484.53
#2026-01-28|2497.62
#2026-01-29|2533.89
#2026-01-30|2529.56
#2026-02-02|2430.75
#2026-02-03|2521.58
#2026-02-04|2510.84
#2026-02-05|2477.64
#2026-02-06|2453.81
#2026-02-09|2550.31
#2026-02-10|2598.07
#2026-02-11|2616.36
#2026-02-12|2635.90
#2026-02-13|2607.59
#2026-02-16|2608.48
#2026-02-17|2599.55
#2026-02-18|2620.77
#2026-02-19|2672.32
#2026-02-20|2652.57
#2026-02-23|2637.89
#2026-02-24|2602.69
#2026-02-25|2643.76
#2026-02-26|2675.19
#2026-02-27|2684.48
#2026-03-02|2600.30
#2026-03-03|2500.09
#2026-03-04|2380.01
#2026-03-05|2464.65
#2026-03-06|2483.62
#2026-03-09|2389.32
#2026-03-10|2460.57
#2026-03-11|2477.33
#2026-03-12|2413.23
#2026-03-13|2374.57
#2026-03-16|2394.79
#2026-03-17|2418.48
#2026-03-18|2466.71
#2026-03-19|2412.52
#2026-03-20|2403.84
#2026-03-23|2341.71
#2026-03-24|2370.24
#2026-03-25|2443.68
#2026-03-26|2414.05
#2026-03-27|2406.66
#2026-03-30|2337.62
#2026-03-31|2343.81
#2026-04-01|2450.05
#2026-04-02|2391.13