Table Data - Nasdaq Developed Markets: Asia Pacific Financial Services Net Total Return Index
| Title | Nasdaq Developed Markets: Asia Pacific Financial Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA3020N |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMASPA3020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 949.52 |
| 2001-04-02 | 939.40 |
| 2001-04-03 | 971.66 |
| 2001-04-04 | 994.20 |
| 2001-04-05 | 1011.06 |
| 2001-04-06 | 1023.49 |
| 2001-04-09 | 990.74 |
| 2001-04-10 | 962.80 |
| 2001-04-11 | 996.93 |
| 2001-04-12 | 1007.39 |
| 2001-04-13 | . |
| 2001-04-16 | 991.00 |
| 2001-04-17 | 979.66 |
| 2001-04-18 | 1020.98 |
| 2001-04-19 | 1047.07 |
| 2001-04-20 | 1038.61 |
| 2001-04-23 | 1040.09 |
| 2001-04-24 | 1027.91 |
| 2001-04-25 | 1053.72 |
| 2001-04-26 | 1071.67 |
| 2001-04-27 | 1064.92 |
| 2001-04-30 | 1069.31 |
| 2001-05-01 | 1133.68 |
| 2001-05-02 | 1142.59 |
| 2001-05-03 | 1151.46 |
| 2001-05-04 | 1149.80 |
| 2001-05-07 | 1162.02 |
| 2001-05-08 | 1140.51 |
| 2001-05-09 | 1106.09 |
| 2001-05-10 | 1090.74 |
| 2001-05-11 | 1108.86 |
| 2001-05-14 | 1079.92 |
| 2001-05-15 | 1095.62 |
| 2001-05-16 | 1068.97 |
| 2001-05-17 | 1095.53 |
| 2001-05-18 | 1104.27 |
| 2001-05-21 | 1107.87 |
| 2001-05-22 | 1111.29 |
| 2001-05-23 | 1108.36 |
| 2001-05-24 | 1092.89 |
| 2001-05-25 | 1095.18 |
| 2001-05-28 | . |
| 2001-05-29 | 1113.07 |
| 2001-05-30 | 1077.29 |
| 2001-05-31 | 1064.85 |
| 2001-06-01 | 1075.31 |
| 2001-06-04 | 1076.29 |
| 2001-06-05 | 1056.30 |
| 2001-06-06 | 1061.92 |
| 2001-06-07 | 1085.87 |
| 2001-06-08 | 1085.21 |
| 2001-06-11 | 1067.47 |
| 2001-06-12 | 1028.91 |
| 2001-06-13 | 1028.24 |
| 2001-06-14 | 1033.82 |
| 2001-06-15 | 1049.00 |
| 2001-06-18 | 1007.23 |
| 2001-06-19 | 995.16 |
| 2001-06-20 | 999.07 |
| 2001-06-21 | 1035.64 |
| 2001-06-22 | 1042.83 |
| 2001-06-25 | 1042.08 |
| 2001-06-26 | 1052.10 |
| 2001-06-27 | 1033.49 |
| 2001-06-28 | 1021.78 |
| 2001-06-29 | 1042.18 |
| 2001-07-02 | 1032.67 |
| 2001-07-03 | 1047.16 |
| 2001-07-04 | . |
| 2001-07-05 | 998.26 |
| 2001-07-06 | 967.67 |
| 2001-07-09 | 947.51 |
| 2001-07-10 | 964.62 |
| 2001-07-11 | 955.99 |
| 2001-07-12 | 991.42 |
| 2001-07-13 | 969.31 |
| 2001-07-16 | 965.85 |
| 2001-07-17 | 939.88 |
| 2001-07-18 | 931.83 |
| 2001-07-19 | 935.87 |
| 2001-07-20 | 934.72 |
| 2001-07-23 | 906.88 |
| 2001-07-24 | 905.34 |
| 2001-07-25 | 926.99 |
| 2001-07-26 | 921.75 |
| 2001-07-27 | 909.96 |
| 2001-07-30 | 892.15 |
| 2001-07-31 | 905.27 |
| 2001-08-01 | 928.52 |
| 2001-08-02 | 975.63 |
| 2001-08-03 | 960.28 |
| 2001-08-06 | 959.62 |
| 2001-08-07 | 962.16 |
| 2001-08-08 | 955.56 |
| 2001-08-09 | 926.67 |
| 2001-08-10 | 935.19 |
| 2001-08-13 | 919.45 |
| 2001-08-14 | 970.08 |
| 2001-08-15 | 975.52 |
| 2001-08-16 | 967.94 |
| 2001-08-17 | 986.03 |
| 2001-08-20 | 972.72 |
| 2001-08-21 | 980.25 |
| 2001-08-22 | 1000.89 |
| 2001-08-23 | 984.37 |
| 2001-08-24 | 995.08 |
| 2001-08-27 | 999.03 |
| 2001-08-28 | 989.94 |
| 2001-08-29 | 979.08 |
| 2001-08-30 | 945.04 |
| 2001-08-31 | 937.87 |
| 2001-09-03 | . |
| 2001-09-04 | 943.70 |
| 2001-09-05 | 926.79 |
| 2001-09-06 | 919.43 |
| 2001-09-07 | 905.39 |
| 2001-09-10 | 881.84 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 795.77 |
| 2001-09-18 | 820.09 |
| 2001-09-19 | 833.63 |
| 2001-09-20 | 822.21 |
| 2001-09-21 | 767.43 |
| 2001-09-24 | 761.93 |
| 2001-09-25 | 775.26 |
| 2001-09-26 | 767.53 |
| 2001-09-27 | 754.64 |
| 2001-09-28 | 785.44 |
| 2001-10-01 | 799.47 |
| 2001-10-02 | 829.03 |
| 2001-10-03 | 829.17 |
| 2001-10-04 | 839.30 |
| 2001-10-05 | 854.36 |
| 2001-10-08 | 852.43 |
| 2001-10-09 | 815.15 |
| 2001-10-10 | 796.29 |
| 2001-10-11 | 817.26 |
| 2001-10-12 | 840.93 |
| 2001-10-15 | 836.63 |
| 2001-10-16 | 849.95 |
| 2001-10-17 | 860.86 |
| 2001-10-18 | 840.01 |
| 2001-10-19 | 836.42 |
| 2001-10-22 | 840.97 |
| 2001-10-23 | 850.55 |
| 2001-10-24 | 855.37 |
| 2001-10-25 | 866.59 |
| 2001-10-26 | 847.54 |
| 2001-10-29 | 841.10 |
| 2001-10-30 | 816.79 |
| 2001-10-31 | 798.40 |
| 2001-11-01 | 801.13 |
| 2001-11-02 | 808.40 |
| 2001-11-05 | 808.52 |
| 2001-11-06 | 825.43 |
| 2001-11-07 | 804.76 |
| 2001-11-08 | 812.48 |
| 2001-11-09 | 811.64 |
| 2001-11-12 | 795.68 |
| 2001-11-13 | 784.08 |
| 2001-11-14 | 787.27 |
| 2001-11-15 | 799.85 |
| 2001-11-16 | 819.27 |
| 2001-11-19 | 832.21 |
| 2001-11-20 | 837.76 |
| 2001-11-21 | 833.68 |
| 2001-11-22 | . |
| 2001-11-23 | 833.10 |
| 2001-11-26 | 845.78 |
| 2001-11-27 | 849.13 |
| 2001-11-28 | 831.16 |
| 2001-11-29 | 809.79 |
| 2001-11-30 | 825.74 |
| 2001-12-03 | 803.45 |
| 2001-12-04 | 791.69 |
| 2001-12-05 | 803.42 |
| 2001-12-06 | 816.54 |
| 2001-12-07 | 805.64 |
| 2001-12-10 | 788.11 |
| 2001-12-11 | 787.28 |
| 2001-12-12 | 797.50 |
| 2001-12-13 | 787.54 |
| 2001-12-14 | 779.89 |
| 2001-12-17 | 749.15 |
| 2001-12-18 | 752.19 |
| 2001-12-19 | 754.95 |
| 2001-12-20 | 756.36 |
| 2001-12-21 | 743.57 |
| 2001-12-24 | 743.51 |
| 2001-12-25 | . |
| 2001-12-26 | 729.93 |
| 2001-12-27 | 734.18 |
| 2001-12-28 | 751.08 |
| 2001-12-31 | 752.00 |
| 2002-01-01 | . |
| 2002-01-02 | 750.94 |
| 2002-01-03 | 753.06 |
| 2002-01-04 | 767.16 |
| 2002-01-07 | 767.67 |
| 2002-01-08 | 750.50 |
| 2002-01-09 | 741.85 |
| 2002-01-10 | 725.77 |
| 2002-01-11 | 721.00 |
| 2002-01-14 | 721.13 |
| 2002-01-15 | 706.25 |
| 2002-01-16 | 708.58 |
| 2002-01-17 | 707.40 |
| 2002-01-18 | 719.93 |
| 2002-01-21 | . |
| 2002-01-22 | 702.87 |
| 2002-01-23 | 699.64 |
| 2002-01-24 | 692.18 |
| 2002-01-25 | 700.19 |
| 2002-01-28 | 711.04 |
| 2002-01-29 | 699.27 |
| 2002-01-30 | 681.45 |
| 2002-01-31 | 691.02 |
| 2002-02-01 | 671.44 |
| 2002-02-04 | 647.69 |
| 2002-02-05 | 630.22 |
| 2002-02-06 | 624.51 |
| 2002-02-07 | 639.58 |
| 2002-02-08 | 657.78 |
| 2002-02-11 | 663.79 |
| 2002-02-12 | 674.94 |
| 2002-02-13 | 674.68 |
| 2002-02-14 | 682.16 |
| 2002-02-15 | 683.51 |
| 2002-02-18 | . |
| 2002-02-19 | 664.44 |
| 2002-02-20 | 660.99 |
| 2002-02-21 | 680.39 |
| 2002-02-22 | 688.45 |
| 2002-02-25 | 688.19 |
| 2002-02-26 | 682.73 |
| 2002-02-27 | 695.86 |
| 2002-02-28 | 706.52 |
| 2002-03-01 | 719.24 |
| 2002-03-04 | 761.50 |
| 2002-03-05 | 761.39 |
| 2002-03-06 | 759.01 |
| 2002-03-07 | 803.92 |
| 2002-03-08 | 818.18 |
| 2002-03-11 | 834.97 |
| 2002-03-12 | 799.26 |
| 2002-03-13 | 772.82 |
| 2002-03-14 | 785.89 |
| 2002-03-15 | 793.87 |
| 2002-03-18 | 775.67 |
| 2002-03-19 | 791.24 |
| 2002-03-20 | 787.01 |
| 2002-03-21 | 784.46 |
| 2002-03-22 | 766.26 |
| 2002-03-25 | 751.29 |
| 2002-03-26 | 745.92 |
| 2002-03-27 | 758.39 |
| 2002-03-28 | 759.83 |
| 2002-03-29 | . |
| 2002-04-01 | 734.29 |
| 2002-04-02 | 752.48 |
| 2002-04-03 | 763.61 |
| 2002-04-04 | 775.41 |
| 2002-04-05 | 772.99 |
| 2002-04-08 | 768.72 |
| 2002-04-09 | 765.52 |
| 2002-04-10 | 772.67 |
| 2002-04-11 | 773.07 |
| 2002-04-12 | 754.26 |
| 2002-04-15 | 770.66 |
| 2002-04-16 | 776.39 |
| 2002-04-17 | 793.52 |
| 2002-04-18 | 804.35 |
| 2002-04-19 | 805.61 |
| 2002-04-22 | 811.07 |
| 2002-04-23 | 817.85 |
| 2002-04-24 | 815.53 |
| 2002-04-25 | 822.81 |
| 2002-04-26 | 821.81 |
| 2002-04-29 | 817.04 |
| 2002-04-30 | 816.77 |
| 2002-05-01 | 833.54 |
| 2002-05-02 | 834.56 |
| 2002-05-03 | 839.36 |
| 2002-05-06 | 833.55 |
| 2002-05-07 | 816.19 |
| 2002-05-08 | 804.72 |
| 2002-05-09 | 813.35 |
| 2002-05-10 | 812.33 |
| 2002-05-13 | 803.63 |
| 2002-05-14 | 792.52 |
| 2002-05-15 | 816.34 |
| 2002-05-16 | 828.49 |
| 2002-05-17 | 853.96 |
| 2002-05-20 | 884.11 |
| 2002-05-21 | 888.88 |
| 2002-05-22 | 903.04 |
| 2002-05-23 | 910.39 |
| 2002-05-24 | 907.86 |
| 2002-05-27 | . |
| 2002-05-28 | 895.91 |
| 2002-05-29 | 899.66 |
| 2002-05-30 | 903.21 |
| 2002-05-31 | 884.18 |
| 2002-06-03 | 905.92 |
| 2002-06-04 | 899.32 |
| 2002-06-05 | 896.14 |
| 2002-06-06 | 885.16 |
| 2002-06-07 | 873.75 |
| 2002-06-10 | 863.51 |
| 2002-06-11 | 873.54 |
| 2002-06-12 | 869.05 |
| 2002-06-13 | 841.71 |
| 2002-06-14 | 826.90 |
| 2002-06-17 | 801.16 |
| 2002-06-18 | 813.90 |
| 2002-06-19 | 788.04 |
| 2002-06-20 | 797.74 |
| 2002-06-21 | 787.32 |
| 2002-06-24 | 800.66 |
| 2002-06-25 | 794.64 |
| 2002-06-26 | 774.85 |
| 2002-06-27 | 779.72 |
| 2002-06-28 | 807.39 |
| 2002-07-01 | 807.04 |
| 2002-07-02 | 809.09 |
| 2002-07-03 | 813.62 |
| 2002-07-04 | . |
| 2002-07-05 | 816.19 |
| 2002-07-08 | 819.93 |
| 2002-07-09 | 840.27 |
| 2002-07-10 | 829.91 |
| 2002-07-11 | 811.99 |
| 2002-07-12 | 811.37 |
| 2002-07-15 | 802.04 |
| 2002-07-16 | 785.59 |
| 2002-07-17 | 784.83 |
| 2002-07-18 | 811.87 |
| 2002-07-19 | 787.69 |
| 2002-07-22 | 777.45 |
| 2002-07-23 | 771.09 |
| 2002-07-24 | 743.93 |
| 2002-07-25 | 743.73 |
| 2002-07-26 | 714.77 |
| 2002-07-29 | 710.95 |
| 2002-07-30 | 729.85 |
| 2002-07-31 | 724.46 |
| 2002-08-01 | 716.90 |
| 2002-08-02 | 707.79 |
| 2002-08-05 | 701.76 |
| 2002-08-06 | 673.41 |
| 2002-08-07 | 705.13 |
| 2002-08-08 | 695.71 |
| 2002-08-09 | 712.46 |
| 2002-08-12 | 704.90 |
| 2002-08-13 | 695.62 |
| 2002-08-14 | 705.50 |
| 2002-08-15 | 713.69 |
| 2002-08-16 | 712.93 |
| 2002-08-19 | 704.11 |
| 2002-08-20 | 702.53 |
| 2002-08-21 | 705.08 |
| 2002-08-22 | 716.74 |
| 2002-08-23 | 732.54 |
| 2002-08-26 | 741.56 |
| 2002-08-27 | 734.30 |
| 2002-08-28 | 728.92 |
| 2002-08-29 | 716.31 |
| 2002-08-30 | 718.58 |
| 2002-09-02 | . |
| 2002-09-03 | 683.65 |
| 2002-09-04 | 658.60 |
| 2002-09-05 | 679.74 |
| 2002-09-06 | 666.83 |
| 2002-09-09 | 679.31 |
| 2002-09-10 | 676.67 |
| 2002-09-11 | 675.69 |
| 2002-09-12 | 677.72 |
| 2002-09-13 | 663.06 |
| 2002-09-16 | 655.11 |
| 2002-09-17 | 673.29 |
| 2002-09-18 | 671.00 |
| 2002-09-19 | 677.04 |
| 2002-09-20 | 652.59 |
| 2002-09-23 | 645.83 |
| 2002-09-24 | 628.27 |
| 2002-09-25 | 624.87 |
| 2002-09-26 | 643.27 |
| 2002-09-27 | 673.58 |
| 2002-09-30 | 670.01 |
| 2002-10-01 | 652.45 |
| 2002-10-02 | 646.71 |
| 2002-10-03 | 629.07 |
| 2002-10-04 | 630.27 |
| 2002-10-07 | 607.58 |
| 2002-10-08 | 607.17 |
| 2002-10-09 | 593.04 |
| 2002-10-10 | 595.05 |
| 2002-10-11 | 602.38 |
| 2002-10-14 | 604.16 |
| 2002-10-15 | 619.88 |
| 2002-10-16 | 621.73 |
| 2002-10-17 | 624.14 |
| 2002-10-18 | 631.92 |
| 2002-10-21 | 626.66 |
| 2002-10-22 | 608.86 |
| 2002-10-23 | 608.34 |
| 2002-10-24 | 598.95 |
| 2002-10-25 | 605.47 |
| 2002-10-28 | 608.01 |
| 2002-10-29 | 616.22 |
| 2002-10-30 | 616.12 |
| 2002-10-31 | 608.57 |
| 2002-11-01 | 604.37 |
| 2002-11-04 | 604.48 |
| 2002-11-05 | 618.96 |
| 2002-11-06 | 618.67 |
| 2002-11-07 | 622.13 |
| 2002-11-08 | 610.33 |
| 2002-11-11 | 590.09 |
| 2002-11-12 | 577.89 |
| 2002-11-13 | 572.69 |
| 2002-11-14 | 557.07 |
| 2002-11-15 | 573.99 |
| 2002-11-18 | 558.66 |
| 2002-11-19 | 551.38 |
| 2002-11-20 | 565.76 |
| 2002-11-21 | 586.89 |
| 2002-11-22 | 603.59 |
| 2002-11-25 | 612.05 |
| 2002-11-26 | 603.67 |
| 2002-11-27 | 606.77 |
| 2002-11-28 | . |
| 2002-11-29 | 637.87 |
| 2002-12-02 | 636.83 |
| 2002-12-03 | 635.07 |
| 2002-12-04 | 609.27 |
| 2002-12-05 | 603.00 |
| 2002-12-06 | 596.50 |
| 2002-12-09 | 598.61 |
| 2002-12-10 | 592.15 |
| 2002-12-11 | 587.40 |
| 2002-12-12 | 590.87 |
| 2002-12-13 | 581.09 |
| 2002-12-16 | 576.72 |
| 2002-12-17 | 581.67 |
| 2002-12-18 | 570.37 |
| 2002-12-19 | 580.78 |
| 2002-12-20 | 578.63 |
| 2002-12-23 | 581.09 |
| 2002-12-24 | 579.08 |
| 2002-12-25 | . |
| 2002-12-26 | 585.61 |
| 2002-12-27 | 590.71 |
| 2002-12-30 | 592.58 |
| 2002-12-31 | 592.09 |
| 2003-01-01 | . |
| 2003-01-02 | 589.06 |
| 2003-01-03 | 592.26 |
| 2003-01-06 | 607.39 |
| 2003-01-07 | 597.95 |
| 2003-01-08 | 588.90 |
| 2003-01-09 | 592.19 |
| 2003-01-10 | 595.06 |
| 2003-01-13 | 598.35 |
| 2003-01-14 | 605.83 |
| 2003-01-15 | 621.07 |
| 2003-01-16 | 626.83 |
| 2003-01-17 | 635.74 |
| 2003-01-20 | . |
| 2003-01-21 | 629.70 |
| 2003-01-22 | 630.19 |
| 2003-01-23 | 635.75 |
| 2003-01-24 | 642.36 |
| 2003-01-27 | 624.67 |
| 2003-01-28 | 608.57 |
| 2003-01-29 | 603.16 |
| 2003-01-30 | 602.36 |
| 2003-01-31 | 598.15 |
| 2003-02-03 | 608.40 |
| 2003-02-04 | 617.63 |
| 2003-02-05 | 613.18 |
| 2003-02-06 | 606.38 |
| 2003-02-07 | 603.48 |
| 2003-02-10 | 605.47 |
| 2003-02-11 | 602.01 |
| 2003-02-12 | 607.98 |
| 2003-02-13 | 607.13 |
| 2003-02-14 | 604.29 |
| 2003-02-17 | . |
| 2003-02-18 | 623.82 |
| 2003-02-19 | 617.77 |
| 2003-02-20 | 616.66 |
| 2003-02-21 | 606.11 |
| 2003-02-24 | 613.19 |
| 2003-02-25 | 597.32 |
| 2003-02-26 | 588.78 |
| 2003-02-27 | 582.57 |
| 2003-02-28 | 577.77 |
| 2003-03-03 | 583.84 |
| 2003-03-04 | 584.43 |
| 2003-03-05 | 581.08 |
| 2003-03-06 | 573.79 |
| 2003-03-07 | 558.44 |
| 2003-03-10 | 538.64 |
| 2003-03-11 | 526.23 |
| 2003-03-12 | 533.05 |
| 2003-03-13 | 523.80 |
| 2003-03-14 | 534.68 |
| 2003-03-17 | 524.40 |
| 2003-03-18 | 540.15 |
| 2003-03-19 | 543.31 |
| 2003-03-20 | 556.36 |
| 2003-03-21 | 551.45 |
| 2003-03-24 | 565.63 |
| 2003-03-25 | 547.76 |
| 2003-03-26 | 559.16 |
| 2003-03-27 | 559.88 |
| 2003-03-28 | 555.32 |
| 2003-03-31 | 533.35 |
| 2003-04-01 | 532.92 |
| 2003-04-02 | 534.21 |
| 2003-04-03 | 530.62 |
| 2003-04-04 | 527.83 |
| 2003-04-07 | 532.95 |
| 2003-04-08 | 529.67 |
| 2003-04-09 | 524.07 |
| 2003-04-10 | 523.43 |
| 2003-04-11 | 515.73 |
| 2003-04-14 | 507.72 |
| 2003-04-15 | 512.25 |
| 2003-04-16 | 510.65 |
| 2003-04-17 | 516.94 |
| 2003-04-18 | . |
| 2003-04-21 | 525.94 |
| 2003-04-22 | 515.75 |
| 2003-04-23 | 516.35 |
| 2003-04-24 | 524.90 |
| 2003-04-25 | 516.07 |
| 2003-04-28 | 514.34 |
| 2003-04-29 | 518.72 |
| 2003-04-30 | 540.79 |
| 2003-05-01 | 548.06 |
| 2003-05-02 | 550.34 |
| 2003-05-05 | 528.68 |
| 2003-05-06 | 540.79 |
| 2003-05-07 | 551.28 |
| 2003-05-08 | 543.11 |
| 2003-05-09 | 544.85 |
| 2003-05-12 | 553.28 |
| 2003-05-13 | 554.91 |
| 2003-05-14 | 557.34 |
| 2003-05-15 | 541.95 |
| 2003-05-16 | 543.27 |
| 2003-05-19 | 532.63 |
| 2003-05-20 | 530.82 |
| 2003-05-21 | 528.23 |
| 2003-05-22 | 534.65 |
| 2003-05-23 | 546.38 |
| 2003-05-26 | . |
| 2003-05-27 | 542.16 |
| 2003-05-28 | 541.98 |
| 2003-05-29 | 547.11 |
| 2003-05-30 | 541.37 |
| 2003-06-02 | 568.28 |
| 2003-06-03 | 568.31 |
| 2003-06-04 | 576.14 |
| 2003-06-05 | 591.91 |
| 2003-06-06 | 592.67 |
| 2003-06-09 | 603.95 |
| 2003-06-10 | 599.41 |
| 2003-06-11 | 602.56 |
| 2003-06-12 | 613.87 |
| 2003-06-13 | 618.73 |
| 2003-06-16 | 601.59 |
| 2003-06-17 | 617.79 |
| 2003-06-18 | 630.51 |
| 2003-06-19 | 632.64 |
| 2003-06-20 | 629.53 |
| 2003-06-23 | 642.61 |
| 2003-06-24 | 617.01 |
| 2003-06-25 | 616.19 |
| 2003-06-26 | 614.69 |
| 2003-06-27 | 627.91 |
| 2003-06-30 | 632.05 |
| 2003-07-01 | 647.31 |
| 2003-07-02 | 677.07 |
| 2003-07-03 | 687.36 |
| 2003-07-04 | . |
| 2003-07-07 | 702.97 |
| 2003-07-08 | 718.64 |
| 2003-07-09 | 706.04 |
| 2003-07-10 | 695.18 |
| 2003-07-11 | 672.80 |
| 2003-07-14 | 673.15 |
| 2003-07-15 | 686.97 |
| 2003-07-16 | 678.56 |
| 2003-07-17 | 657.15 |
| 2003-07-18 | 653.52 |
| 2003-07-21 | 656.04 |
| 2003-07-22 | 645.94 |
| 2003-07-23 | 668.92 |
| 2003-07-24 | 679.25 |
| 2003-07-25 | 678.29 |
| 2003-07-28 | 683.73 |
| 2003-07-29 | 683.89 |
| 2003-07-30 | 661.90 |
| 2003-07-31 | 657.72 |
| 2003-08-01 | 659.07 |
| 2003-08-04 | 644.83 |
| 2003-08-05 | 638.54 |
| 2003-08-06 | 630.80 |
| 2003-08-07 | 631.16 |
| 2003-08-08 | 633.87 |
| 2003-08-11 | 651.27 |
| 2003-08-12 | 653.29 |
| 2003-08-13 | 671.24 |
| 2003-08-14 | 684.00 |
| 2003-08-15 | 686.64 |
| 2003-08-18 | 699.65 |
| 2003-08-19 | 706.91 |
| 2003-08-20 | 716.90 |
| 2003-08-21 | 723.65 |
| 2003-08-22 | 725.63 |
| 2003-08-25 | 709.85 |
| 2003-08-26 | 710.83 |
| 2003-08-27 | 708.37 |
| 2003-08-28 | 713.64 |
| 2003-08-29 | 727.91 |
| 2003-09-01 | . |
| 2003-09-02 | 774.69 |
| 2003-09-03 | 783.08 |
| 2003-09-04 | 784.43 |
| 2003-09-05 | 778.18 |
| 2003-09-08 | 777.69 |
| 2003-09-09 | 799.86 |
| 2003-09-10 | 789.07 |
| 2003-09-11 | 767.26 |
| 2003-09-12 | 778.09 |
| 2003-09-15 | 778.51 |
| 2003-09-16 | 799.14 |
| 2003-09-17 | 806.47 |
| 2003-09-18 | 811.51 |
| 2003-09-19 | 824.45 |
| 2003-09-22 | 816.97 |
| 2003-09-23 | 819.76 |
| 2003-09-24 | 815.33 |
| 2003-09-25 | 812.65 |
| 2003-09-26 | 815.14 |
| 2003-09-29 | 813.72 |
| 2003-09-30 | 811.80 |
| 2003-10-01 | 826.91 |
| 2003-10-02 | 859.65 |
| 2003-10-03 | 860.36 |
| 2003-10-06 | 854.13 |
| 2003-10-07 | 871.92 |
| 2003-10-08 | 860.98 |
| 2003-10-09 | 863.54 |
| 2003-10-10 | 886.80 |
| 2003-10-13 | 886.74 |
| 2003-10-14 | 895.20 |
| 2003-10-15 | 884.26 |
| 2003-10-16 | 909.44 |
| 2003-10-17 | 925.38 |
| 2003-10-20 | 941.46 |
| 2003-10-21 | 921.01 |
| 2003-10-22 | 897.61 |
| 2003-10-23 | 842.19 |
| 2003-10-24 | 862.34 |
| 2003-10-27 | 875.14 |
| 2003-10-28 | 901.72 |
| 2003-10-29 | 912.32 |
| 2003-10-30 | 903.83 |
| 2003-10-31 | 885.28 |
| 2003-11-03 | 875.80 |
| 2003-11-04 | 890.20 |
| 2003-11-05 | 879.95 |
| 2003-11-06 | 855.33 |
| 2003-11-07 | 862.33 |
| 2003-11-10 | 852.87 |
| 2003-11-11 | 818.76 |
| 2003-11-12 | 819.98 |
| 2003-11-13 | 833.35 |
| 2003-11-14 | 824.41 |
| 2003-11-17 | 784.61 |
| 2003-11-18 | 798.43 |
| 2003-11-19 | 773.92 |
| 2003-11-20 | 792.19 |
| 2003-11-21 | 788.23 |
| 2003-11-24 | 786.27 |
| 2003-11-25 | 804.89 |
| 2003-11-26 | 823.36 |
| 2003-11-27 | . |
| 2003-11-28 | 821.62 |
| 2003-12-01 | 840.55 |
| 2003-12-02 | 852.26 |
| 2003-12-03 | 852.76 |
| 2003-12-04 | 854.29 |
| 2003-12-05 | 852.14 |
| 2003-12-08 | 830.56 |
| 2003-12-09 | 824.94 |
| 2003-12-10 | 796.90 |
| 2003-12-11 | 802.75 |
| 2003-12-12 | 818.55 |
| 2003-12-15 | 847.82 |
| 2003-12-16 | 832.66 |
| 2003-12-17 | 821.14 |
| 2003-12-18 | 821.01 |
| 2003-12-19 | 830.54 |
| 2003-12-22 | 835.90 |
| 2003-12-23 | 839.02 |
| 2003-12-24 | 841.89 |
| 2003-12-25 | . |
| 2003-12-26 | 854.29 |
| 2003-12-29 | 869.86 |
| 2003-12-30 | 889.23 |
| 2003-12-31 | 889.38 |
| 2004-01-01 | . |
| 2004-01-02 | 892.00 |
| 2004-01-05 | 908.62 |
| 2004-01-06 | 902.66 |
| 2004-01-07 | 902.83 |
| 2004-01-08 | 910.06 |
| 2004-01-09 | 916.12 |
| 2004-01-12 | 914.56 |
| 2004-01-13 | 910.38 |
| 2004-01-14 | 910.97 |
| 2004-01-15 | 898.69 |
| 2004-01-16 | 906.61 |
| 2004-01-19 | . |
| 2004-01-20 | 932.34 |
| 2004-01-21 | 933.04 |
| 2004-01-22 | 936.49 |
| 2004-01-23 | 943.10 |
| 2004-01-26 | 930.90 |
| 2004-01-27 | 938.73 |
| 2004-01-28 | 935.68 |
| 2004-01-29 | 914.22 |
| 2004-01-30 | 901.67 |
| 2004-02-02 | 898.95 |
| 2004-02-03 | 893.93 |
| 2004-02-04 | 868.96 |
| 2004-02-05 | 870.74 |
| 2004-02-06 | 881.66 |
| 2004-02-09 | 877.87 |
| 2004-02-10 | 875.99 |
| 2004-02-11 | 876.02 |
| 2004-02-12 | 896.44 |
| 2004-02-13 | 920.31 |
| 2004-02-16 | . |
| 2004-02-17 | 918.02 |
| 2004-02-18 | 910.02 |
| 2004-02-19 | 898.43 |
| 2004-02-20 | 882.96 |
| 2004-02-23 | 889.20 |
| 2004-02-24 | 875.56 |
| 2004-02-25 | 866.82 |
| 2004-02-26 | 874.08 |
| 2004-02-27 | 909.71 |
| 2004-03-01 | 939.22 |
| 2004-03-02 | 937.41 |
| 2004-03-03 | 928.96 |
| 2004-03-04 | 936.33 |
| 2004-03-05 | 943.71 |
| 2004-03-08 | 930.61 |
| 2004-03-09 | 944.90 |
| 2004-03-10 | 943.20 |
| 2004-03-11 | 936.81 |
| 2004-03-12 | 917.41 |
| 2004-03-15 | 939.59 |
| 2004-03-16 | 972.41 |
| 2004-03-17 | 994.94 |
| 2004-03-18 | 1018.21 |
| 2004-03-19 | 1010.44 |
| 2004-03-22 | 1006.57 |
| 2004-03-23 | 996.02 |
| 2004-03-24 | 1012.54 |
| 2004-03-25 | 1034.12 |
| 2004-03-26 | 1040.59 |
| 2004-03-29 | 1046.94 |
| 2004-03-30 | 1039.65 |
| 2004-03-31 | 1056.45 |
| 2004-04-01 | 1073.44 |
| 2004-04-02 | 1073.36 |
| 2004-04-05 | 1073.85 |
| 2004-04-06 | 1080.39 |
| 2004-04-07 | 1085.96 |
| 2004-04-08 | 1079.25 |
| 2004-04-09 | . |
| 2004-04-12 | 1073.95 |
| 2004-04-13 | 1077.78 |
| 2004-04-14 | 1062.12 |
| 2004-04-15 | 1031.14 |
| 2004-04-16 | 1030.74 |
| 2004-04-19 | 1008.58 |
| 2004-04-20 | 1032.89 |
| 2004-04-21 | 1020.66 |
| 2004-04-22 | 1004.51 |
| 2004-04-23 | 1025.86 |
| 2004-04-26 | 1032.33 |
| 2004-04-27 | 1012.61 |
| 2004-04-28 | 1025.62 |
| 2004-04-29 | 1019.09 |
| 2004-04-30 | 992.19 |
| 2004-05-03 | 989.88 |
| 2004-05-04 | 996.78 |
| 2004-05-05 | 1008.36 |
| 2004-05-06 | 989.74 |
| 2004-05-07 | 946.70 |
| 2004-05-10 | 870.53 |
| 2004-05-11 | 866.56 |
| 2004-05-12 | 909.69 |
| 2004-05-13 | 875.69 |
| 2004-05-14 | 868.07 |
| 2004-05-17 | 836.88 |
| 2004-05-18 | 857.11 |
| 2004-05-19 | 894.40 |
| 2004-05-20 | 894.28 |
| 2004-05-21 | 916.68 |
| 2004-05-24 | 919.84 |
| 2004-05-25 | 906.40 |
| 2004-05-26 | 914.53 |
| 2004-05-27 | 922.21 |
| 2004-05-28 | 931.90 |
| 2004-05-31 | . |
| 2004-06-01 | 940.31 |
| 2004-06-02 | 928.48 |
| 2004-06-03 | 910.10 |
| 2004-06-04 | 905.43 |
| 2004-06-07 | 946.31 |
| 2004-06-08 | 952.87 |
| 2004-06-09 | 947.82 |
| 2004-06-10 | 961.45 |
| 2004-06-11 | . |
| 2004-06-14 | 941.20 |
| 2004-06-15 | 940.19 |
| 2004-06-16 | 957.01 |
| 2004-06-17 | 961.62 |
| 2004-06-18 | 954.56 |
| 2004-06-21 | 966.68 |
| 2004-06-22 | 949.57 |
| 2004-06-23 | 942.26 |
| 2004-06-24 | 963.80 |
| 2004-06-25 | 964.23 |
| 2004-06-28 | 975.33 |
| 2004-06-29 | 976.39 |
| 2004-06-30 | 972.59 |
| 2004-07-01 | 978.22 |
| 2004-07-02 | 967.24 |
| 2004-07-05 | . |
| 2004-07-06 | 934.13 |
| 2004-07-07 | 936.90 |
| 2004-07-08 | 931.18 |
| 2004-07-09 | 945.47 |
| 2004-07-12 | 961.99 |
| 2004-07-13 | 954.48 |
| 2004-07-14 | 953.35 |
| 2004-07-15 | 946.65 |
| 2004-07-16 | 961.11 |
| 2004-07-19 | 964.74 |
| 2004-07-20 | 956.25 |
| 2004-07-21 | 944.70 |
| 2004-07-22 | 937.57 |
| 2004-07-23 | 921.13 |
| 2004-07-26 | 914.21 |
| 2004-07-27 | 897.26 |
| 2004-07-28 | 905.82 |
| 2004-07-29 | 892.20 |
| 2004-07-30 | 911.41 |
| 2004-08-02 | 920.01 |
| 2004-08-03 | 916.40 |
| 2004-08-04 | 903.64 |
| 2004-08-05 | 905.76 |
| 2004-08-06 | 912.07 |
| 2004-08-09 | 900.20 |
| 2004-08-10 | 910.00 |
| 2004-08-11 | 918.67 |
| 2004-08-12 | 914.65 |
| 2004-08-13 | 899.39 |
| 2004-08-16 | 882.89 |
| 2004-08-17 | 885.62 |
| 2004-08-18 | 883.66 |
| 2004-08-19 | 901.93 |
| 2004-08-20 | 903.48 |
| 2004-08-23 | 906.72 |
| 2004-08-24 | 903.75 |
| 2004-08-25 | 920.12 |
| 2004-08-26 | 928.41 |
| 2004-08-27 | 937.92 |
| 2004-08-30 | 928.44 |
| 2004-08-31 | 922.16 |
| 2004-09-01 | 927.49 |
| 2004-09-02 | 928.23 |
| 2004-09-03 | 914.70 |
| 2004-09-06 | . |
| 2004-09-07 | 935.31 |
| 2004-09-08 | 942.90 |
| 2004-09-09 | 930.38 |
| 2004-09-10 | 931.70 |
| 2004-09-13 | 932.24 |
| 2004-09-14 | 937.38 |
| 2004-09-15 | 923.75 |
| 2004-09-16 | 919.63 |
| 2004-09-17 | 914.76 |
| 2004-09-20 | 917.09 |
| 2004-09-21 | 908.99 |
| 2004-09-22 | 907.17 |
| 2004-09-23 | 909.87 |
| 2004-09-24 | 895.89 |
| 2004-09-27 | 891.70 |
| 2004-09-28 | 887.21 |
| 2004-09-29 | 885.65 |
| 2004-09-30 | 904.96 |
| 2004-10-01 | 916.96 |
| 2004-10-04 | 928.77 |
| 2004-10-05 | 932.08 |
| 2004-10-06 | 933.67 |
| 2004-10-07 | 928.22 |
| 2004-10-08 | 937.95 |
| 2004-10-11 | 943.09 |
| 2004-10-12 | 933.11 |
| 2004-10-13 | 927.87 |
| 2004-10-14 | 920.38 |
| 2004-10-15 | 922.89 |
| 2004-10-18 | 914.14 |
| 2004-10-19 | 923.18 |
| 2004-10-20 | 920.25 |
| 2004-10-21 | 917.07 |
| 2004-10-22 | 918.52 |
| 2004-10-25 | 909.88 |
| 2004-10-26 | 906.42 |
| 2004-10-27 | 911.83 |
| 2004-10-28 | 934.57 |
| 2004-10-29 | 925.71 |
| 2004-11-01 | 919.21 |
| 2004-11-02 | 935.18 |
| 2004-11-03 | 943.27 |
| 2004-11-04 | 955.51 |
| 2004-11-05 | 967.41 |
| 2004-11-08 | 967.78 |
| 2004-11-09 | 965.60 |
| 2004-11-10 | 964.12 |
| 2004-11-11 | 966.99 |
| 2004-11-12 | 985.86 |
| 2004-11-15 | 1008.64 |
| 2004-11-16 | 1014.99 |
| 2004-11-17 | 1020.49 |
| 2004-11-18 | 1023.16 |
| 2004-11-19 | 1027.69 |
| 2004-11-22 | 1007.91 |
| 2004-11-23 | 1008.74 |
| 2004-11-24 | 1019.95 |
| 2004-11-25 | . |
| 2004-11-26 | 1018.70 |
| 2004-11-29 | 1037.46 |
| 2004-11-30 | 1033.85 |
| 2004-12-01 | 1025.26 |
| 2004-12-02 | 1044.53 |
| 2004-12-03 | 1048.39 |
| 2004-12-06 | 1039.09 |
| 2004-12-07 | 1026.42 |
| 2004-12-08 | 1004.03 |
| 2004-12-09 | 993.68 |
| 2004-12-10 | 985.46 |
| 2004-12-13 | 987.25 |
| 2004-12-14 | 993.06 |
| 2004-12-15 | 1005.43 |
| 2004-12-16 | 998.50 |
| 2004-12-17 | 1011.39 |
| 2004-12-20 | 1013.33 |
| 2004-12-21 | 1014.77 |
| 2004-12-22 | 1030.35 |
| 2004-12-23 | 1034.71 |
| 2004-12-24 | . |
| 2004-12-27 | 1052.78 |
| 2004-12-28 | 1060.68 |
| 2004-12-29 | 1057.62 |
| 2004-12-30 | 1075.66 |
| 2004-12-31 | 1083.03 |
| 2005-01-03 | 1077.92 |
| 2005-01-04 | 1066.03 |
| 2005-01-05 | 1053.12 |
| 2005-01-06 | 1047.22 |
| 2005-01-07 | 1046.19 |
| 2005-01-10 | 1053.99 |
| 2005-01-11 | 1069.58 |
| 2005-01-12 | 1076.09 |
| 2005-01-13 | 1068.05 |
| 2005-01-14 | 1066.69 |
| 2005-01-17 | . |
| 2005-01-18 | 1074.58 |
| 2005-01-19 | 1074.77 |
| 2005-01-20 | 1057.11 |
| 2005-01-21 | 1052.63 |
| 2005-01-24 | 1060.51 |
| 2005-01-25 | 1044.70 |
| 2005-01-26 | 1066.23 |
| 2005-01-27 | 1061.89 |
#2005-01-28|1058.60
#2005-01-31|1057.85
#2005-02-01|1054.00
#2005-02-02|1060.38
#2005-02-03|1049.16
#2005-02-04|1055.45
#2005-02-07|1055.22
#2005-02-08|1036.20
#2005-02-09|1042.46
#2005-02-10|1060.96
#2005-02-11|1060.33
#2005-02-14|1073.29
#2005-02-15|1072.06
#2005-02-16|1065.95
#2005-02-17|1055.81
#2005-02-18|1059.10
#2005-02-21| .
#2005-02-22|1070.89
#2005-02-23|1044.36
#2005-02-24|1044.34
#2005-02-25|1051.60
#2005-02-28|1073.23
#2005-03-01|1067.25
#2005-03-02|1074.43
#2005-03-03|1084.15
#2005-03-04|1099.13
#2005-03-07|1097.66
#2005-03-08|1102.60
#2005-03-09|1123.72
#2005-03-10|1115.97
#2005-03-11|1130.44
#2005-03-14|1119.82
#2005-03-15|1121.46
#2005-03-16|1128.06
#2005-03-17|1120.73
#2005-03-18|1127.91
#2005-03-21|1127.69
#2005-03-22|1131.19
#2005-03-23|1103.17
#2005-03-24|1089.27
#2005-03-25| .
#2005-03-28|1086.76
#2005-03-29|1063.73
#2005-03-30|1057.49
#2005-03-31|1072.60
#2005-04-01|1077.77
#2005-04-04|1059.62
#2005-04-05|1060.28
#2005-04-06|1055.98
#2005-04-07|1059.56
#2005-04-08|1061.58
#2005-04-11|1058.54
#2005-04-12|1044.32
#2005-04-13|1045.26
#2005-04-14|1035.49
#2005-04-15|1023.22
#2005-04-18| 990.00
#2005-04-19|1011.83
#2005-04-20|1007.72
#2005-04-21|1001.02
#2005-04-22|1024.52
#2005-04-25|1022.55
#2005-04-26|1019.01
#2005-04-27|1018.81
#2005-04-28|1016.14
#2005-04-29|1024.62
#2005-05-02|1028.73
#2005-05-03|1025.08
#2005-05-04|1028.80
#2005-05-05|1028.65
#2005-05-06|1037.72
#2005-05-09|1029.37
#2005-05-10|1024.99
#2005-05-11|1021.87
#2005-05-12|1015.03
#2005-05-13|1011.02
#2005-05-16|1001.27
#2005-05-17| 988.77
#2005-05-18| 993.55
#2005-05-19|1016.08
#2005-05-20|1005.65
#2005-05-23|1019.61
#2005-05-24|1027.36
#2005-05-25|1015.34
#2005-05-26|1007.90
#2005-05-27|1018.65
#2005-05-30| .
#2005-05-31|1034.23
#2005-06-01|1028.08
#2005-06-02|1026.18
#2005-06-03|1035.50
#2005-06-06|1040.80
#2005-06-07|1039.93
#2005-06-08|1045.59
#2005-06-09|1029.22
#2005-06-10|1034.09
#2005-06-13|1024.98
#2005-06-14|1024.56
#2005-06-15|1031.11
#2005-06-16|1040.37
#2005-06-17|1056.84
#2005-06-20|1050.93
#2005-06-21|1058.64
#2005-06-22|1057.34
#2005-06-23|1051.53
#2005-06-24|1047.83
#2005-06-27|1035.33
#2005-06-28|1039.79
#2005-06-29|1041.74
#2005-06-30|1036.30
#2005-07-01|1031.42
#2005-07-04| .
#2005-07-05|1024.61
#2005-07-06|1024.45
#2005-07-07|1012.05
#2005-07-08|1011.13
#2005-07-11|1018.70
#2005-07-12|1023.08
#2005-07-13|1018.25
#2005-07-14|1030.15
#2005-07-15|1035.87
#2005-07-18|1043.84
#2005-07-19|1032.67
#2005-07-20|1033.04
#2005-07-21|1055.80
#2005-07-22|1056.08
#2005-07-25|1050.55
#2005-07-26|1036.40
#2005-07-27|1043.00
#2005-07-28|1042.42
#2005-07-29|1046.72
#2005-08-01|1050.89
#2005-08-02|1054.88
#2005-08-03|1062.78
#2005-08-04|1058.77
#2005-08-05|1045.51
#2005-08-08|1049.55
#2005-08-09|1052.23
#2005-08-10|1090.88
#2005-08-11|1123.36
#2005-08-12|1143.04
#2005-08-15|1140.98
#2005-08-16|1141.56
#2005-08-17|1137.76
#2005-08-18|1127.92
#2005-08-19|1119.72
#2005-08-22|1155.70
#2005-08-23|1152.94
#2005-08-24|1146.38
#2005-08-25|1141.03
#2005-08-26|1147.77
#2005-08-29|1121.50
#2005-08-30|1135.72
#2005-08-31|1134.14
#2005-09-01|1161.92
#2005-09-02|1159.99
#2005-09-05| .
#2005-09-06|1155.70
#2005-09-07|1146.92
#2005-09-08|1143.31
#2005-09-09|1160.24
#2005-09-12|1172.91
#2005-09-13|1179.40
#2005-09-14|1177.86
#2005-09-15|1186.26
#2005-09-16|1188.66
#2005-09-19|1190.72
#2005-09-20|1213.18
#2005-09-21|1223.28
#2005-09-22|1210.62
#2005-09-23|1206.23
#2005-09-26|1233.79
#2005-09-27|1232.79
#2005-09-28|1251.52
#2005-09-29|1280.50
#2005-09-30|1272.78
#2005-10-03|1258.92
#2005-10-04|1268.32
#2005-10-05|1241.49
#2005-10-06|1205.79
#2005-10-07|1210.29
#2005-10-10|1210.14
#2005-10-11|1231.85
#2005-10-12|1241.84
#2005-10-13|1234.38
#2005-10-14|1233.85
#2005-10-17|1213.39
#2005-10-18|1208.32
#2005-10-19|1190.31
#2005-10-20|1196.42
#2005-10-21|1195.42
#2005-10-24|1199.10
#2005-10-25|1224.82
#2005-10-26|1231.94
#2005-10-27|1255.47
#2005-10-28|1237.64
#2005-10-31|1248.73
#2005-11-01|1268.06
#2005-11-02|1272.00
#2005-11-03|1272.06
#2005-11-04|1308.43
#2005-11-07|1314.89
#2005-11-08|1319.80
#2005-11-09|1320.85
#2005-11-10|1306.94
#2005-11-11|1354.31
#2005-11-14|1323.95
#2005-11-15|1307.90
#2005-11-16|1319.89
#2005-11-17|1360.35
#2005-11-18|1370.46
#2005-11-21|1360.32
#2005-11-22|1353.99
#2005-11-23|1362.88
#2005-11-24| .
#2005-11-25|1351.16
#2005-11-28|1365.55
#2005-11-29|1354.48
#2005-11-30|1342.60
#2005-12-01|1345.21
#2005-12-02|1393.25
#2005-12-05|1420.79
#2005-12-06|1400.08
#2005-12-07|1400.82
#2005-12-08|1371.42
#2005-12-09|1403.86
#2005-12-12|1435.01
#2005-12-13|1434.00
#2005-12-14|1459.69
#2005-12-15|1435.05
#2005-12-16|1437.61
#2005-12-19|1440.37
#2005-12-20|1459.93
#2005-12-21|1485.22
#2005-12-22|1496.80
#2005-12-23|1498.84
#2005-12-26| .
#2005-12-27|1523.16
#2005-12-28|1539.19
#2005-12-29|1540.02
#2005-12-30|1523.42
#2006-01-02| .
#2006-01-03|1540.10
#2006-01-04|1571.31
#2006-01-05|1580.97
#2006-01-06|1590.27
#2006-01-09|1597.44
#2006-01-10|1560.08
#2006-01-11|1572.23
#2006-01-12|1589.19
#2006-01-13|1588.73
#2006-01-16| .
#2006-01-17|1513.91
#2006-01-18|1449.52
#2006-01-19|1507.26
#2006-01-20|1495.25
#2006-01-23|1450.01
#2006-01-24|1483.44
#2006-01-25|1487.16
#2006-01-26|1528.25
#2006-01-27|1549.24
#2006-01-30|1523.52
#2006-01-31|1541.40
#2006-02-01|1506.83
#2006-02-02|1515.32
#2006-02-03|1503.14
#2006-02-06|1522.88
#2006-02-07|1554.45
#2006-02-08|1504.99
#2006-02-09|1513.24
#2006-02-10|1506.09
#2006-02-13|1452.86
#2006-02-14|1475.92
#2006-02-15|1469.58
#2006-02-16|1458.88
#2006-02-17|1411.23
#2006-02-20| .
#2006-02-21|1421.21
#2006-02-22|1426.88
#2006-02-23|1477.47
#2006-02-24|1499.05
#2006-02-27|1524.13
#2006-02-28|1523.38
#2006-03-01|1497.43
#2006-03-02|1500.52
#2006-03-03|1487.79
#2006-03-06|1506.23
#2006-03-07|1493.06
#2006-03-08|1476.91
#2006-03-09|1503.86
#2006-03-10|1505.17
#2006-03-13|1546.18
#2006-03-14|1558.48
#2006-03-15|1574.26
#2006-03-16|1553.92
#2006-03-17|1603.01
#2006-03-20|1630.01
#2006-03-21|1618.87
#2006-03-22|1616.84
#2006-03-23|1599.15
#2006-03-24|1609.93
#2006-03-27|1615.16
#2006-03-28|1620.65
#2006-03-29|1621.70
#2006-03-30|1658.14
#2006-03-31|1661.24
#2006-04-03|1682.78
#2006-04-04|1704.32
#2006-04-05|1696.05
#2006-04-06|1726.69
#2006-04-07|1720.86
#2006-04-10|1707.09
#2006-04-11|1700.62
#2006-04-12|1679.16
#2006-04-13|1668.87
#2006-04-14| .
#2006-04-17|1628.84
#2006-04-18|1671.68
#2006-04-19|1669.16
#2006-04-20|1661.49
#2006-04-21|1656.84
#2006-04-24|1633.89
#2006-04-25|1664.92
#2006-04-26|1656.44
#2006-04-27|1692.29
#2006-04-28|1686.11
#2006-05-01|1684.77
#2006-05-02|1703.59
#2006-05-03|1705.07
#2006-05-04|1706.94
#2006-05-05|1727.07
#2006-05-08|1775.87
#2006-05-09|1772.83
#2006-05-10|1753.57
#2006-05-11|1746.09
#2006-05-12|1739.47
#2006-05-15|1720.87
#2006-05-16|1676.19
#2006-05-17|1667.56
#2006-05-18|1624.62
#2006-05-19|1614.32
#2006-05-22|1574.60
#2006-05-23|1546.52
#2006-05-24|1566.28
#2006-05-25|1545.37
#2006-05-26|1558.38
#2006-05-29| .
#2006-05-30|1582.79
#2006-05-31|1544.61
#2006-06-01|1546.13
#2006-06-02|1567.67
#2006-06-05|1578.18
#2006-06-06|1516.97
#2006-06-07|1472.70
#2006-06-08|1411.14
#2006-06-09|1452.99
#2006-06-12|1462.24
#2006-06-13|1377.21
#2006-06-14|1388.32
#2006-06-15|1421.08
#2006-06-16|1479.13
#2006-06-19|1444.96
#2006-06-20|1413.54
#2006-06-21|1402.91
#2006-06-22|1447.22
#2006-06-23|1435.28
#2006-06-26|1423.52
#2006-06-27|1418.35
#2006-06-28|1399.61
#2006-06-29|1422.87
#2006-06-30|1481.45
#2006-07-03|1498.76
#2006-07-04| .
#2006-07-05|1483.06
#2006-07-06|1472.14
#2006-07-07|1477.91
#2006-07-10|1462.47
#2006-07-11|1447.57
#2006-07-12|1408.32
#2006-07-13|1415.98
#2006-07-14|1380.76
#2006-07-17|1367.71
#2006-07-18|1316.49
#2006-07-19|1321.60
#2006-07-20|1391.73
#2006-07-21|1359.68
#2006-07-24|1349.70
#2006-07-25|1349.78
#2006-07-26|1330.17
#2006-07-27|1363.24
#2006-07-28|1391.22
#2006-07-31|1419.66
#2006-08-01|1408.09
#2006-08-02|1415.13
#2006-08-03|1404.40
#2006-08-04|1421.89
#2006-08-07|1390.96
#2006-08-08|1402.15
#2006-08-09|1408.33
#2006-08-10|1412.04
#2006-08-11|1401.99
#2006-08-14|1429.60
#2006-08-15|1453.67
#2006-08-16|1491.27
#2006-08-17|1514.20
#2006-08-18|1511.22
#2006-08-21|1486.89
#2006-08-22|1505.03
#2006-08-23|1503.18
#2006-08-24|1488.54
#2006-08-25|1464.74
#2006-08-28|1453.83
#2006-08-29|1482.61
#2006-08-30|1472.40
#2006-08-31|1485.27
#2006-09-01|1484.53
#2006-09-04| .
#2006-09-05|1532.72
#2006-09-06|1515.82
#2006-09-07|1491.44
#2006-09-08|1493.58
#2006-09-11|1466.77
#2006-09-12|1445.83
#2006-09-13|1435.36
#2006-09-14|1436.94
#2006-09-15|1434.35
#2006-09-18|1435.28
#2006-09-19|1447.52
#2006-09-20|1421.23
#2006-09-21|1434.08
#2006-09-22|1423.93
#2006-09-25|1412.11
#2006-09-26|1406.69
#2006-09-27|1442.53
#2006-09-28|1456.75
#2006-09-29|1458.38
#2006-10-02|1459.13
#2006-10-03|1448.31
#2006-10-04|1441.19
#2006-10-05|1486.68
#2006-10-06|1493.05
#2006-10-09|1488.47
#2006-10-10|1475.94
#2006-10-11|1434.27
#2006-10-12|1430.40
#2006-10-13|1447.54
#2006-10-16|1477.58
#2006-10-17|1481.48
#2006-10-18|1491.89
#2006-10-19|1504.48
#2006-10-20|1507.89
#2006-10-23|1520.40
#2006-10-24|1520.59
#2006-10-25|1488.97
#2006-10-26|1500.70
#2006-10-27|1499.96
#2006-10-30|1478.82
#2006-10-31|1482.50
#2006-11-01|1488.40
#2006-11-02|1465.39
#2006-11-03|1458.19
#2006-11-06|1456.86
#2006-11-07|1475.73
#2006-11-08|1438.14
#2006-11-09|1408.82
#2006-11-10|1419.57
#2006-11-13|1404.33
#2006-11-14|1443.74
#2006-11-15|1427.56
#2006-11-16|1410.06
#2006-11-17|1389.65
#2006-11-20|1344.29
#2006-11-21|1356.97
#2006-11-22|1396.10
#2006-11-23| .
#2006-11-24|1395.96
#2006-11-27|1402.62
#2006-11-28|1393.89
#2006-11-29|1431.85
#2006-11-30|1483.10
#2006-12-01|1477.77
#2006-12-04|1488.27
#2006-12-05|1488.26
#2006-12-06|1512.47
#2006-12-07|1521.11
#2006-12-08|1505.75
#2006-12-11|1484.64
#2006-12-12|1496.36
#2006-12-13|1483.01
#2006-12-14|1496.08
#2006-12-15|1509.64
#2006-12-18|1513.21
#2006-12-19|1494.91
#2006-12-20|1521.61
#2006-12-21|1518.31
#2006-12-22|1526.22
#2006-12-25| .
#2006-12-26|1522.68
#2006-12-27|1538.20
#2006-12-28|1544.29
#2006-12-29|1549.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1554.27
#2007-01-04|1551.28
#2007-01-05|1549.85
#2007-01-08|1547.38
#2007-01-09|1565.82
#2007-01-10|1540.65
#2007-01-11|1520.01
#2007-01-12|1548.10
#2007-01-15| .
#2007-01-16|1572.30
#2007-01-17|1582.91
#2007-01-18|1593.07
#2007-01-19|1615.15
#2007-01-22|1637.28
#2007-01-23|1634.05
#2007-01-24|1644.15
#2007-01-25|1633.23
#2007-01-26|1619.75
#2007-01-29|1616.74
#2007-01-30|1621.33
#2007-01-31|1623.38
#2007-02-01|1637.20
#2007-02-02|1640.97
#2007-02-05|1633.08
#2007-02-06|1633.94
#2007-02-07|1624.56
#2007-02-08|1610.47
#2007-02-09|1628.73
#2007-02-12|1621.93
#2007-02-13|1649.90
#2007-02-14|1676.32
#2007-02-15|1698.65
#2007-02-16|1695.51
#2007-02-19| .
#2007-02-20|1697.48
#2007-02-21|1682.47
#2007-02-22|1716.16
#2007-02-23|1756.66
#2007-02-26|1742.71
#2007-02-27|1736.15
#2007-02-28|1653.26
#2007-03-01|1642.09
#2007-03-02|1629.75
#2007-03-05|1547.66
#2007-03-06|1581.99
#2007-03-07|1587.33
#2007-03-08|1604.35
#2007-03-09|1642.20
#2007-03-12|1648.21
#2007-03-13|1625.34
#2007-03-14|1583.15
#2007-03-15|1604.32
#2007-03-16|1598.97
#2007-03-19|1598.69
#2007-03-20|1619.65
#2007-03-21|1617.10
#2007-03-22|1644.38
#2007-03-23|1635.48
#2007-03-26|1643.56
#2007-03-27|1639.30
#2007-03-28|1650.45
#2007-03-29|1627.71
#2007-03-30|1632.69
#2007-04-02|1617.47
#2007-04-03|1619.97
#2007-04-04|1641.00
#2007-04-05|1636.17
#2007-04-06| .
#2007-04-09|1624.92
#2007-04-10|1641.94
#2007-04-11|1647.66
#2007-04-12|1631.83
#2007-04-13|1606.69
#2007-04-16|1607.65
#2007-04-17|1619.84
#2007-04-18|1653.67
#2007-04-19|1642.80
#2007-04-20|1642.28
#2007-04-23|1632.11
#2007-04-24|1630.99
#2007-04-25|1620.68
#2007-04-26|1603.61
#2007-04-27|1609.00
#2007-04-30|1605.16
#2007-05-01|1603.02
#2007-05-02|1614.56
#2007-05-03|1614.62
#2007-05-04|1616.86
#2007-05-07|1646.45
#2007-05-08|1649.65
#2007-05-09|1672.16
#2007-05-10|1673.64
#2007-05-11|1661.69
#2007-05-14|1674.49
#2007-05-15|1659.40
#2007-05-16|1648.41
#2007-05-17|1639.48
#2007-05-18|1623.67
#2007-05-21|1614.49
#2007-05-22|1641.72
#2007-05-23|1660.81
#2007-05-24|1652.44
#2007-05-25|1629.12
#2007-05-28| .
#2007-05-29|1637.15
#2007-05-30|1631.30
#2007-05-31|1648.07
#2007-06-01|1666.09
#2007-06-04|1672.85
#2007-06-05|1669.92
#2007-06-06|1677.30
#2007-06-07|1674.12
#2007-06-08|1641.04
#2007-06-11|1637.86
#2007-06-12|1630.79
#2007-06-13|1621.23
#2007-06-14|1626.86
#2007-06-15|1644.92
#2007-06-18|1667.51
#2007-06-19|1661.09
#2007-06-20|1682.45
#2007-06-21|1702.62
#2007-06-22|1686.04
#2007-06-25|1666.34
#2007-06-26|1666.05
#2007-06-27|1631.82
#2007-06-28|1645.97
#2007-06-29|1655.00
#2007-07-02|1667.96
#2007-07-03|1689.36
#2007-07-04| .
#2007-07-05|1712.02
#2007-07-06|1701.14
#2007-07-09|1714.12
#2007-07-10|1716.51
#2007-07-11|1687.83
#2007-07-12|1666.52
#2007-07-13|1685.82
#2007-07-16|1688.50
#2007-07-17|1685.44
#2007-07-18|1670.13
#2007-07-19|1682.71
#2007-07-20|1685.61
#2007-07-23|1664.90
#2007-07-24|1687.84
#2007-07-25|1669.63
#2007-07-26|1683.40
#2007-07-27|1636.18
#2007-07-30|1639.42
#2007-07-31|1648.29
#2007-08-01|1575.13
#2007-08-02|1584.24
#2007-08-03|1597.85
#2007-08-06|1551.24
#2007-08-07|1554.16
#2007-08-08|1584.97
#2007-08-09|1598.61
#2007-08-10|1518.19
#2007-08-13|1503.22
#2007-08-14|1492.14
#2007-08-15|1432.50
#2007-08-16|1405.84
#2007-08-17|1382.00
#2007-08-20|1450.18
#2007-08-21|1484.07
#2007-08-22|1490.81
#2007-08-23|1535.05
#2007-08-24|1520.18
#2007-08-27|1526.52
#2007-08-28|1519.65
#2007-08-29|1482.96
#2007-08-30|1491.42
#2007-08-31|1532.42
#2007-09-03| .
#2007-09-04|1524.55
#2007-09-05|1509.79
#2007-09-06|1492.68
#2007-09-07|1518.77
#2007-09-10|1521.22
#2007-09-11|1530.87
#2007-09-12|1533.09
#2007-09-13|1515.65
#2007-09-14|1543.54
#2007-09-17|1532.03
#2007-09-18|1486.30
#2007-09-19|1565.71
#2007-09-20|1566.11
#2007-09-21|1567.07
#2007-09-24|1615.28
#2007-09-25|1639.31
#2007-09-26|1655.24
#2007-09-27|1731.05
#2007-09-28|1731.07
#2007-10-01|1723.59
#2007-10-02|1773.37
#2007-10-03|1805.84
#2007-10-04|1798.26
#2007-10-05|1841.07
#2007-10-08|1848.02
#2007-10-09|1867.50
#2007-10-10|1866.92
#2007-10-11|1867.96
#2007-10-12|1847.78
#2007-10-15|1838.82
#2007-10-16|1796.87
#2007-10-17|1766.15
#2007-10-18|1806.79
#2007-10-19|1799.32
#2007-10-22|1759.19
#2007-10-23|1778.92
#2007-10-24|1771.65
#2007-10-25|1762.77
#2007-10-26|1799.45
#2007-10-29|1841.49
#2007-10-30|1840.37
#2007-10-31|1850.37
#2007-11-01|1873.26
#2007-11-02|1829.80
#2007-11-05|1780.40
#2007-11-06|1801.32
#2007-11-07|1793.95
#2007-11-08|1742.30
#2007-11-09|1725.43
#2007-11-12|1669.15
#2007-11-13|1675.11
#2007-11-14|1748.15
#2007-11-15|1740.49
#2007-11-16|1690.82
#2007-11-19|1674.13
#2007-11-20|1681.11
#2007-11-21|1640.31
#2007-11-22| .
#2007-11-23|1622.70
#2007-11-26|1682.40
#2007-11-27|1691.96
#2007-11-28|1681.69
#2007-11-29|1750.66
#2007-11-30|1761.68
#2007-12-03|1776.23
#2007-12-04|1761.75
#2007-12-05|1757.47
#2007-12-06|1785.65
#2007-12-07|1788.54
#2007-12-10|1778.42
#2007-12-11|1798.73
#2007-12-12|1765.15
#2007-12-13|1708.13
#2007-12-14|1667.78
#2007-12-17|1615.40
#2007-12-18|1602.77
#2007-12-19|1595.67
#2007-12-20|1595.24
#2007-12-21|1604.56
#2007-12-24|1610.66
#2007-12-25| .
#2007-12-26|1647.13
#2007-12-27|1636.59
#2007-12-28|1633.06
#2007-12-31|1649.24
#2008-01-01| .
#2008-01-02|1660.26
#2008-01-03|1642.36
#2008-01-04|1614.64
#2008-01-07|1572.26
#2008-01-08|1562.68
#2008-01-09|1566.91
#2008-01-10|1544.49
#2008-01-11|1498.58
#2008-01-14|1491.86
#2008-01-15|1450.20
#2008-01-16|1377.43
#2008-01-17|1399.18
#2008-01-18|1421.84
#2008-01-21| .
#2008-01-22|1256.43
#2008-01-23|1310.92
#2008-01-24|1391.29
#2008-01-25|1482.15
#2008-01-28|1442.13
#2008-01-29|1447.65
#2008-01-30|1430.04
#2008-01-31|1421.87
#2008-02-01|1447.56
#2008-02-04|1493.70
#2008-02-05|1453.53
#2008-02-06|1381.22
#2008-02-07|1371.91
#2008-02-08|1358.59
#2008-02-11|1344.43
#2008-02-12|1332.57
#2008-02-13|1313.00
#2008-02-14|1366.71
#2008-02-15|1359.80
#2008-02-18| .
#2008-02-19|1391.89
#2008-02-20|1342.33
#2008-02-21|1366.55
#2008-02-22|1350.46
#2008-02-25|1368.44
#2008-02-26|1400.26
#2008-02-27|1440.74
#2008-02-28|1438.72
#2008-02-29|1402.23
#2008-03-03|1348.79
#2008-03-04|1327.63
#2008-03-05|1303.00
#2008-03-06|1318.31
#2008-03-07|1264.16
#2008-03-10|1247.05
#2008-03-11|1248.96
#2008-03-12|1304.66
#2008-03-13|1252.20
#2008-03-14|1242.79
#2008-03-17|1202.57
#2008-03-18|1209.22
#2008-03-19|1260.49
#2008-03-20|1244.40
#2008-03-21| .
#2008-03-24|1271.51
#2008-03-25|1322.84
#2008-03-26|1329.32
#2008-03-27|1305.95
#2008-03-28|1318.72
#2008-03-31|1288.22
#2008-04-01|1277.44
#2008-04-02|1367.47
#2008-04-03|1404.48
#2008-04-04|1412.86
#2008-04-07|1421.23
#2008-04-08|1383.48
#2008-04-09|1347.09
#2008-04-10|1331.13
#2008-04-11|1357.69
#2008-04-14|1304.66
#2008-04-15|1330.62
#2008-04-16|1365.11
#2008-04-17|1387.16
#2008-04-18|1363.18
#2008-04-21|1416.96
#2008-04-22|1393.98
#2008-04-23|1403.10
#2008-04-24|1391.57
#2008-04-25|1419.28
#2008-04-28|1467.58
#2008-04-29|1472.60
#2008-04-30|1483.39
#2008-05-01|1462.25
#2008-05-02|1521.35
#2008-05-05|1526.63
#2008-05-06|1522.24
#2008-05-07|1504.04
#2008-05-08|1491.03
#2008-05-09|1460.20
#2008-05-12|1476.30
#2008-05-13|1491.15
#2008-05-14|1476.19
#2008-05-15|1493.29
#2008-05-16|1509.92
#2008-05-19|1503.00
#2008-05-20|1478.69
#2008-05-21|1446.17
#2008-05-22|1446.72
#2008-05-23|1444.53
#2008-05-26| .
#2008-05-27|1418.07
#2008-05-28|1407.12
#2008-05-29|1418.46
#2008-05-30|1431.43
#2008-06-02|1463.09
#2008-06-03|1435.19
#2008-06-04|1460.51
#2008-06-05|1451.17
#2008-06-06|1475.04
#2008-06-09|1432.08
#2008-06-10|1375.71
#2008-06-11|1373.06
#2008-06-12|1324.49
#2008-06-13|1324.01
#2008-06-16|1348.48
#2008-06-17|1352.42
#2008-06-18|1358.09
#2008-06-19|1310.52
#2008-06-20|1295.71
#2008-06-23|1277.31
#2008-06-24|1268.44
#2008-06-25|1254.09
#2008-06-26|1269.16
#2008-06-27|1247.10
#2008-06-30|1237.08
#2008-07-01|1226.80
#2008-07-02|1205.92
#2008-07-03|1194.64
#2008-07-04| .
#2008-07-07|1210.85
#2008-07-08|1162.07
#2008-07-09|1190.31
#2008-07-10|1194.63
#2008-07-11|1203.70
#2008-07-14|1207.10
#2008-07-15|1160.80
#2008-07-16|1162.58
#2008-07-17|1205.21
#2008-07-18|1187.31
#2008-07-21|1208.61
#2008-07-22|1218.08
#2008-07-23|1265.82
#2008-07-24|1310.74
#2008-07-25|1247.22
#2008-07-28|1247.88
#2008-07-29|1208.98
#2008-07-30|1241.11
#2008-07-31|1237.05
#2008-08-01|1190.30
#2008-08-04|1165.73
#2008-08-05|1164.88
#2008-08-06|1196.94
#2008-08-07|1181.29
#2008-08-08|1168.12
#2008-08-11|1184.54
#2008-08-12|1186.64
#2008-08-13|1149.84
#2008-08-14|1126.51
#2008-08-15|1123.99
#2008-08-18|1128.39
#2008-08-19|1097.87
#2008-08-20|1103.59
#2008-08-21|1090.27
#2008-08-22|1065.00
#2008-08-25|1093.60
#2008-08-26|1071.58
#2008-08-27|1060.92
#2008-08-28|1067.08
#2008-08-29|1107.87
#2008-09-01| .
#2008-09-02|1085.82
#2008-09-03|1075.74
#2008-09-04|1053.33
#2008-09-05|1021.15
#2008-09-08|1103.79
#2008-09-09|1080.58
#2008-09-10|1094.09
#2008-09-11|1057.17
#2008-09-12|1086.01
#2008-09-15|1070.03
#2008-09-16| 997.62
#2008-09-17| 980.37
#2008-09-18| 929.13
#2008-09-19|1031.69
#2008-09-22|1088.24
#2008-09-23|1071.21
#2008-09-24|1091.83
#2008-09-25|1073.77
#2008-09-26|1066.99
#2008-09-29|1037.88
#2008-09-30| 987.78
#2008-10-01|1010.41
#2008-10-02| 994.16
#2008-10-03| 969.89
#2008-10-06| 914.49
#2008-10-07| 914.11
#2008-10-08| 847.60
#2008-10-09| 888.20
#2008-10-10| 836.61
#2008-10-13| 860.64
#2008-10-14| 952.38
#2008-10-15| 944.40
#2008-10-16| 852.03
#2008-10-17| 867.49
#2008-10-20| 894.79
#2008-10-21| 925.08
#2008-10-22| 875.86
#2008-10-23| 852.94
#2008-10-24| 787.41
#2008-10-27| 704.13
#2008-10-28| 701.42
#2008-10-29| 709.75
#2008-10-30| 773.92
#2008-10-31| 749.64
#2008-11-03| 772.27
#2008-11-04| 798.94
#2008-11-05| 860.46
#2008-11-06| 796.52
#2008-11-07| 782.50
#2008-11-10| 816.58
#2008-11-11| 787.60
#2008-11-12| 776.68
#2008-11-13| 726.83
#2008-11-14| 727.19
#2008-11-17| 694.24
#2008-11-18| 661.84
#2008-11-19| 652.38
#2008-11-20| 604.83
#2008-11-21| 610.32
#2008-11-24| 612.78
#2008-11-25| 647.63
#2008-11-26| 636.02
#2008-11-27| .
#2008-11-28| 669.01
#2008-12-01| 672.14
#2008-12-02| 628.82
#2008-12-03| 635.38
#2008-12-04| 620.40
#2008-12-05| 632.73
#2008-12-08| 655.52
#2008-12-09| 683.09
#2008-12-10| 698.61
#2008-12-11| 720.76
#2008-12-12| 688.72
#2008-12-15| 718.37
#2008-12-16| 704.35
#2008-12-17| 715.49
#2008-12-18| 728.34
#2008-12-19| 732.70
#2008-12-22| 733.25
#2008-12-23| 728.07
#2008-12-24| 717.94
#2008-12-25| .
#2008-12-26| 730.18
#2008-12-29| 734.85
#2008-12-30| 733.53
#2008-12-31| 735.61
#2009-01-01| .
#2009-01-02| 739.84
#2009-01-05| 755.20
#2009-01-06| 752.12
#2009-01-07| 774.36
#2009-01-08| 748.53
#2009-01-09| 752.07
#2009-01-12| 740.73
#2009-01-13| 698.81
#2009-01-14| 707.08
#2009-01-15| 675.79
#2009-01-16| 680.47
#2009-01-19| .
#2009-01-20| 656.32
#2009-01-21| 646.04
#2009-01-22| 658.15
#2009-01-23| 626.27
#2009-01-26| 622.45
#2009-01-27| 645.40
#2009-01-28| 651.14
#2009-01-29| 659.83
#2009-01-30| 642.87
#2009-02-02| 621.56
#2009-02-03| 620.23
#2009-02-04| 623.42
#2009-02-05| 618.70
#2009-02-06| 618.44
#2009-02-09| 601.50
#2009-02-10| 605.57
#2009-02-11| 600.98
#2009-02-12| 581.89
#2009-02-13| 583.68
#2009-02-16| .
#2009-02-17| 553.33
#2009-02-18| 536.77
#2009-02-19| 541.56
#2009-02-20| 528.80
#2009-02-23| 526.31
#2009-02-24| 501.18
#2009-02-25| 503.01
#2009-02-26| 498.24
#2009-02-27| 492.28
#2009-03-02| 476.63
#2009-03-03| 476.85
#2009-03-04| 483.85
#2009-03-05| 481.36
#2009-03-06| 467.58
#2009-03-09| 454.46
#2009-03-10| 467.79
#2009-03-11| 491.62
#2009-03-12| 482.15
#2009-03-13| 508.88
#2009-03-16| 527.70
#2009-03-17| 547.56
#2009-03-18| 558.32
#2009-03-19| 587.45
#2009-03-20| 569.59
#2009-03-23| 599.38
#2009-03-24| 624.46
#2009-03-25| 613.46
#2009-03-26| 634.33
#2009-03-27| 638.88
#2009-03-30| 610.80
#2009-03-31| 598.60
#2009-04-01| 610.56
#2009-04-02| 658.37
#2009-04-03| 676.94
#2009-04-06| 683.39
#2009-04-07| 682.85
#2009-04-08| 661.01
#2009-04-09| 691.43
#2009-04-10| .
#2009-04-13| 712.93
#2009-04-14| 738.52
#2009-04-15| 713.43
#2009-04-16| 708.30
#2009-04-17| 722.50
#2009-04-20| 713.88
#2009-04-21| 693.37
#2009-04-22| 695.36
#2009-04-23| 711.92
#2009-04-24| 715.47
#2009-04-27| 709.12
#2009-04-28| 687.17
#2009-04-29| 696.25
#2009-04-30| 723.41
#2009-05-01| 723.45
#2009-05-04| 750.95
#2009-05-05| 763.06
#2009-05-06| 770.29
#2009-05-07| 812.49
#2009-05-08| 840.05
#2009-05-11| 864.61
#2009-05-12| 842.93
#2009-05-13| 838.52
#2009-05-14| 799.38
#2009-05-15| 830.32
#2009-05-18| 817.84
#2009-05-19| 848.45
#2009-05-20| 857.46
#2009-05-21| 849.27
#2009-05-22| 852.46
#2009-05-25| .
#2009-05-26| 848.81
#2009-05-27| 870.92
#2009-05-28| 854.08
#2009-05-29| 868.97
#2009-06-01| 899.43
#2009-06-02| 905.06
#2009-06-03| 916.13
#2009-06-04| 911.52
#2009-06-05| 907.67
#2009-06-08| 904.19
#2009-06-09| 899.00
#2009-06-10| 946.59
#2009-06-11| 964.22
#2009-06-12| 981.53
#2009-06-15| 970.00
#2009-06-16| 930.12
#2009-06-17| 929.96
#2009-06-18| 919.04
#2009-06-19| 925.58
#2009-06-22| 933.22
#2009-06-23| 899.14
#2009-06-24| 907.85
#2009-06-25| 926.00
#2009-06-26| 947.84
#2009-06-29| 920.57
#2009-06-30| 925.82
#2009-07-01| 915.46
#2009-07-02| 913.55
#2009-07-03| .
#2009-07-06| 907.53
#2009-07-07| 897.53
#2009-07-08| 871.93
#2009-07-09| 858.50
#2009-07-10| 858.43
#2009-07-13| 825.02
#2009-07-14| 860.53
#2009-07-15| 870.90
#2009-07-16| 880.74
#2009-07-17| 889.36
#2009-07-20| 904.04
#2009-07-21| 929.06
#2009-07-22| 935.80
#2009-07-23| 946.05
#2009-07-24| 955.78
#2009-07-27| 981.30
#2009-07-28| 991.92
#2009-07-29| 975.87
#2009-07-30| 983.74
#2009-07-31|1007.49
#2009-08-03|1015.54
#2009-08-04|1014.14
#2009-08-05| 996.39
#2009-08-06|1001.66
#2009-08-07| 983.22
#2009-08-10|1000.78
#2009-08-11|1024.43
#2009-08-12|1004.31
#2009-08-13|1035.59
#2009-08-14|1047.32
#2009-08-17|1007.66
#2009-08-18|1006.04
#2009-08-19|1004.03
#2009-08-20|1018.46
#2009-08-21|1010.24
#2009-08-24|1030.30
#2009-08-25|1036.39
#2009-08-26|1043.85
#2009-08-27|1040.55
#2009-08-28|1054.72
#2009-08-31|1047.23
#2009-09-01|1049.14
#2009-09-02|1029.06
#2009-09-03|1023.52
#2009-09-04|1017.42
#2009-09-07| .
#2009-09-08|1049.74
#2009-09-09|1038.06
#2009-09-10|1047.40
#2009-09-11|1052.25
#2009-09-14|1025.66
#2009-09-15|1019.98
#2009-09-16|1030.01
#2009-09-17|1042.99
#2009-09-18|1033.99
#2009-09-21|1025.17
#2009-09-22|1039.73
#2009-09-23|1045.40
#2009-09-24|1032.73
#2009-09-25|1008.13
#2009-09-28| 982.41
#2009-09-29| 998.43
#2009-09-30|1005.16
#2009-10-01| 984.19
#2009-10-02| 956.38
#2009-10-05| 973.02
#2009-10-06|1001.41
#2009-10-07|1026.31
#2009-10-08|1041.55
#2009-10-09|1058.65
#2009-10-12|1052.87
#2009-10-13|1058.13
#2009-10-14|1058.58
#2009-10-15|1055.44
#2009-10-16|1037.10
#2009-10-19|1049.78
#2009-10-20|1067.77
#2009-10-21|1068.05
#2009-10-22|1050.50
#2009-10-23|1048.60
#2009-10-26|1047.49
#2009-10-27|1026.55
#2009-10-28|1012.52
#2009-10-29|1002.13
#2009-10-30|1018.20
#2009-11-02|1002.61
#2009-11-03| 997.52
#2009-11-04|1000.82
#2009-11-05| 997.76
#2009-11-06|1014.68
#2009-11-09|1023.36
#2009-11-10|1039.29
#2009-11-11|1034.16
#2009-11-12|1021.31
#2009-11-13|1025.26
#2009-11-16|1028.28
#2009-11-17|1016.22
#2009-11-18|1010.75
#2009-11-19| 997.53
#2009-11-20|1002.06
#2009-11-23|1008.22
#2009-11-24| 992.10
#2009-11-25|1000.85
#2009-11-26| .
#2009-11-27| 971.48
#2009-11-30|1015.34
#2009-12-01|1039.38
#2009-12-02|1039.54
#2009-12-03|1054.86
#2009-12-04|1045.47
#2009-12-07|1048.49
#2009-12-08|1046.05
#2009-12-09|1027.89
#2009-12-10|1020.69
#2009-12-11|1029.01
#2009-12-14|1029.28
#2009-12-15|1021.27
#2009-12-16|1026.58
#2009-12-17|1012.45
#2009-12-18|1007.33
#2009-12-21|1004.63
#2009-12-22|1008.43
#2009-12-23|1017.51
#2009-12-24|1026.29
#2009-12-25| .
#2009-12-28|1025.12
#2009-12-29|1032.10
#2009-12-30|1024.93
#2009-12-31|1028.37
#2010-01-01| .
#2010-01-04|1038.50
#2010-01-05|1056.61
#2010-01-06|1073.41
#2010-01-07|1082.53
#2010-01-08|1093.29
#2010-01-11|1105.56
#2010-01-12|1118.89
#2010-01-13|1099.37
#2010-01-14|1119.24
#2010-01-15|1121.80
#2010-01-18| .
#2010-01-19|1104.54
#2010-01-20|1086.68
#2010-01-21|1090.68
#2010-01-22|1078.95
#2010-01-25|1066.79
#2010-01-26|1055.15
#2010-01-27|1046.53
#2010-01-28|1051.17
#2010-01-29|1030.11
#2010-02-01|1021.08
#2010-02-02|1037.62
#2010-02-03|1043.37
#2010-02-04|1029.04
#2010-02-05|1001.72
#2010-02-08|1002.14
#2010-02-09| 991.92
#2010-02-10| 990.88
#2010-02-11| 999.21
#2010-02-12|1003.23
#2010-02-15| .
#2010-02-16| 998.43
#2010-02-17|1016.38
#2010-02-18|1016.47
#2010-02-19| 993.15
#2010-02-22|1018.32
#2010-02-23|1024.45
#2010-02-24|1013.47
#2010-02-25|1003.41
#2010-02-26|1014.79
#2010-03-01|1023.75
#2010-03-02|1028.16
#2010-03-03|1024.34
#2010-03-04|1013.66
#2010-03-05|1019.87
#2010-03-08|1043.40
#2010-03-09|1044.47
#2010-03-10|1041.09
#2010-03-11|1046.39
#2010-03-12|1054.00
#2010-03-15|1057.55
#2010-03-16|1058.15
#2010-03-17|1079.95
#2010-03-18|1073.80
#2010-03-19|1069.12
#2010-03-22|1065.40
#2010-03-23|1064.63
#2010-03-24|1055.92
#2010-03-25|1046.55
#2010-03-26|1057.16
#2010-03-29|1076.96
#2010-03-30|1080.01
#2010-03-31|1064.11
#2010-04-01|1064.70
#2010-04-02| .
#2010-04-05|1067.03
#2010-04-06|1075.15
#2010-04-07|1094.85
#2010-04-08|1092.39
#2010-04-09|1100.77
#2010-04-12|1101.19
#2010-04-13|1099.56
#2010-04-14|1102.42
#2010-04-15|1110.08
#2010-04-16|1107.66
#2010-04-19|1081.23
#2010-04-20|1074.40
#2010-04-21|1085.21
#2010-04-22|1078.60
#2010-04-23|1071.72
#2010-04-26|1090.62
#2010-04-27|1087.96
#2010-04-28|1066.66
#2010-04-29|1063.05
#2010-04-30|1072.31
#2010-05-03|1063.40
#2010-05-04|1054.59
#2010-05-05|1044.30
#2010-05-06|1014.92
#2010-05-07| 993.53
#2010-05-10|1009.37
#2010-05-11| 993.37
#2010-05-12| 981.60
#2010-05-13|1012.30
#2010-05-14|1004.02
#2010-05-17| 973.15
#2010-05-18| 963.22
#2010-05-19| 941.42
#2010-05-20| 927.54
#2010-05-21| 919.36
#2010-05-24| 923.84
#2010-05-25| 892.85
#2010-05-26| 896.92
#2010-05-27| 920.19
#2010-05-28| 930.19
#2010-05-31| .
#2010-06-01| 916.49
#2010-06-02| 899.96
#2010-06-03| 922.79
#2010-06-04| 919.07
#2010-06-07| 878.34
#2010-06-08| 883.00
#2010-06-09| 879.74
#2010-06-10| 892.27
#2010-06-11| 909.07
#2010-06-14| 917.36
#2010-06-15| 917.99
#2010-06-16| 929.29
#2010-06-17| 923.52
#2010-06-18| 924.02
#2010-06-21| 944.23
#2010-06-22| 936.90
#2010-06-23| 921.20
#2010-06-24| 918.78
#2010-06-25| 906.35
#2010-06-28| 901.06
#2010-06-29| 881.56
#2010-06-30| 865.52
#2010-07-01| 859.22
#2010-07-02| 855.23
#2010-07-05| .
#2010-07-06| 873.64
#2010-07-07| 861.62
#2010-07-08| 880.35
#2010-07-09| 890.02
#2010-07-12| 893.22
#2010-07-13| 888.32
#2010-07-14| 904.62
#2010-07-15| 898.13
#2010-07-16| 891.58
#2010-07-19| 880.13
#2010-07-20| 879.77
#2010-07-21| 871.48
#2010-07-22| 874.98
#2010-07-23| 894.08
#2010-07-26| 900.60
#2010-07-27| 897.91
#2010-07-28| 908.78
#2010-07-29| 912.32
#2010-07-30| 907.18
#2010-08-02| 919.41
#2010-08-03| 941.65
#2010-08-04| 930.19
#2010-08-05| 939.87
#2010-08-06| 947.79
#2010-08-09| 951.00
#2010-08-10| 945.60
#2010-08-11| 920.39
#2010-08-12| 902.17
#2010-08-13| 905.11
#2010-08-16| 903.78
#2010-08-17| 906.70
#2010-08-18| 914.78
#2010-08-19| 923.27
#2010-08-20| 901.97
#2010-08-23| 905.75
#2010-08-24| 899.75
#2010-08-25| 881.58
#2010-08-26| 883.87
#2010-08-27| 889.87
#2010-08-30| 904.07
#2010-08-31| 888.48
#2010-09-01| 898.37
#2010-09-02| 903.96
#2010-09-03| 905.80
#2010-09-06| .
#2010-09-07| 922.56
#2010-09-08| 905.55
#2010-09-09| 914.02
#2010-09-10| 911.50
#2010-09-13| 931.75
#2010-09-14| 935.14
#2010-09-15| 931.26
#2010-09-16| 922.57
#2010-09-17| 929.62
#2010-09-20| 934.67
#2010-09-21| 931.74
#2010-09-22| 945.33
#2010-09-23| 946.55
#2010-09-24| 950.40
#2010-09-27| 963.20
#2010-09-28| 954.43
#2010-09-29| 960.02
#2010-09-30| 949.45
#2010-10-01| 952.47
#2010-10-04| 951.20
#2010-10-05| 963.72
#2010-10-06| 994.93
#2010-10-07|1009.62
#2010-10-08|1010.62
#2010-10-11|1017.96
#2010-10-12| 999.23
#2010-10-13| 999.62
#2010-10-14|1032.85
#2010-10-15|1020.28
#2010-10-18|1024.32
#2010-10-19|1015.60
#2010-10-20|1018.59
#2010-10-21|1014.85
#2010-10-22|1019.39
#2010-10-25|1052.33
#2010-10-26|1031.35
#2010-10-27|1008.84
#2010-10-28|1011.89
#2010-10-29|1010.94
#2010-11-01|1014.14
#2010-11-02|1018.33
#2010-11-03|1021.46
#2010-11-04|1040.79
#2010-11-05|1064.67
#2010-11-08|1069.87
#2010-11-09|1067.73
#2010-11-10|1059.59
#2010-11-11|1072.53
#2010-11-12|1060.51
#2010-11-15|1052.46
#2010-11-16|1043.36
#2010-11-17|1034.26
#2010-11-18|1060.61
#2010-11-19|1062.05
#2010-11-22|1068.30
#2010-11-23|1056.08
#2010-11-24|1052.05
#2010-11-25| .
#2010-11-26|1030.98
#2010-11-29|1039.40
#2010-11-30|1032.78
#2010-12-01|1032.62
#2010-12-02|1056.08
#2010-12-03|1071.83
#2010-12-06|1070.10
#2010-12-07|1070.81
#2010-12-08|1057.28
#2010-12-09|1073.07
#2010-12-10|1074.59
#2010-12-13|1091.95
#2010-12-14|1103.97
#2010-12-15|1095.18
#2010-12-16|1088.45
#2010-12-17|1091.41
#2010-12-20|1083.30
#2010-12-21|1091.72
#2010-12-22|1100.63
#2010-12-23|1100.62
#2010-12-24| .
#2010-12-27|1097.35
#2010-12-28|1107.31
#2010-12-29|1115.17
#2010-12-30|1111.95
#2010-12-31|1116.90
#2011-01-03|1116.26
#2011-01-04|1129.99
#2011-01-05|1117.69
#2011-01-06|1128.83
#2011-01-07|1129.54
#2011-01-10|1123.46
#2011-01-11|1113.85
#2011-01-12|1125.63
#2011-01-13|1146.73
#2011-01-14|1136.80
#2011-01-17| .
#2011-01-18|1136.34
#2011-01-19|1152.94
#2011-01-20|1121.63
#2011-01-21|1108.54
#2011-01-24|1115.73
#2011-01-25|1125.77
#2011-01-26|1120.55
#2011-01-27|1119.38
#2011-01-28|1112.99
#2011-01-31|1105.62
#2011-02-01|1114.12
#2011-02-02|1135.71
#2011-02-03|1138.13
#2011-02-04|1145.54
#2011-02-07|1145.30
#2011-02-08|1150.80
#2011-02-09|1129.88
#2011-02-10|1116.91
#2011-02-11|1114.50
#2011-02-14|1132.20
#2011-02-15|1129.06
#2011-02-16|1143.70
#2011-02-17|1152.24
#2011-02-18|1159.32
#2011-02-21| .
#2011-02-22|1124.57
#2011-02-23|1111.85
#2011-02-24|1107.80
#2011-02-25|1117.20
#2011-02-28|1131.47
#2011-03-01|1138.43
#2011-03-02|1118.82
#2011-03-03|1113.07
#2011-03-04|1125.17
#2011-03-07|1114.18
#2011-03-08|1112.56
#2011-03-09|1115.78
#2011-03-10|1093.19
#2011-03-11|1086.86
#2011-03-14|1034.24
#2011-03-15| 975.38
#2011-03-16|1013.76
#2011-03-17|1009.88
#2011-03-18|1021.32
#2011-03-21|1031.54
#2011-03-22|1066.57
#2011-03-23|1055.97
#2011-03-24|1049.78
#2011-03-25|1052.72
#2011-03-28|1039.41
#2011-03-29|1036.98
#2011-03-30|1048.47
#2011-03-31|1055.32
#2011-04-01|1048.16
#2011-04-04|1058.05
#2011-04-05|1049.34
#2011-04-06|1041.56
#2011-04-07|1042.08
#2011-04-08|1058.67
#2011-04-11|1059.45
#2011-04-12|1045.94
#2011-04-13|1057.09
#2011-04-14|1058.66
#2011-04-15|1050.64
#2011-04-18|1049.24
#2011-04-19|1040.02
#2011-04-20|1056.21
#2011-04-21|1071.14
#2011-04-22| .
#2011-04-25|1072.44
#2011-04-26|1070.54
#2011-04-27|1062.44
#2011-04-28|1076.15
#2011-04-29|1074.87
#2011-05-02|1084.68
#2011-05-03|1072.83
#2011-05-04|1059.87
#2011-05-05|1053.57
#2011-05-06|1056.81
#2011-05-09|1052.48
#2011-05-10|1051.08
#2011-05-11|1057.08
#2011-05-12|1041.28
#2011-05-13|1038.70
#2011-05-16|1021.35
#2011-05-17|1021.76
#2011-05-18|1029.76
#2011-05-19|1032.61
#2011-05-20|1027.88
#2011-05-23|1000.76
#2011-05-24| 998.93
#2011-05-25| 994.05
#2011-05-26|1010.89
#2011-05-27|1021.96
#2011-05-30| .
#2011-05-31|1034.86
#2011-06-01|1039.74
#2011-06-02|1019.79
#2011-06-03|1013.30
#2011-06-06|1009.85
#2011-06-07|1012.51
#2011-06-08|1001.52
#2011-06-09| 996.85
#2011-06-10| 996.48
#2011-06-13| 991.01
#2011-06-14|1003.20
#2011-06-15| 994.99
#2011-06-16| 969.79
#2011-06-17| 968.94
#2011-06-20| 960.52
#2011-06-21| 972.63
#2011-06-22| 983.15
#2011-06-23| 970.81
#2011-06-24| 981.91
#2011-06-27| 969.47
#2011-06-28| 979.10
#2011-06-29| 991.33
#2011-06-30|1006.46
#2011-07-01|1009.56
#2011-07-04| .
#2011-07-05|1018.89
#2011-07-06|1021.32
#2011-07-07|1023.02
#2011-07-08|1028.30
#2011-07-11|1009.17
#2011-07-12| 985.59
#2011-07-13|1001.45
#2011-07-14| 990.70
#2011-07-15| 989.42
#2011-07-18| 983.06
#2011-07-19| 978.61
#2011-07-20| 990.91
#2011-07-21| 999.80
#2011-07-22|1021.18
#2011-07-25|1005.33
#2011-07-26|1020.05
#2011-07-27|1019.14
#2011-07-28|1006.02
#2011-07-29|1000.15
#2011-08-01|1014.50
#2011-08-02| 994.96
#2011-08-03| 968.51
#2011-08-04| 946.54
#2011-08-05| 900.83
#2011-08-08| 873.38
#2011-08-09| 857.69
#2011-08-10| 868.81
#2011-08-11| 862.02
#2011-08-12| 867.14
#2011-08-15| 892.90
#2011-08-16| 894.86
#2011-08-17| 911.21
#2011-08-18| 902.64
#2011-08-19| 874.88
#2011-08-22| 868.33
#2011-08-23| 887.20
#2011-08-24| 880.37
#2011-08-25| 889.14
#2011-08-26| 895.50
#2011-08-29| 906.65
#2011-08-30| 922.27
#2011-08-31| 936.80
#2011-09-01| 940.29
#2011-09-02| 921.60
#2011-09-05| .
#2011-09-06| 870.85
#2011-09-07| 890.66
#2011-09-08| 889.83
#2011-09-09| 883.41
#2011-09-12| 849.45
#2011-09-13| 858.59
#2011-09-14| 838.85
#2011-09-15| 852.56
#2011-09-16| 881.75
#2011-09-19| 865.06
#2011-09-20| 856.04
#2011-09-21| 851.24
#2011-09-22| 810.34
#2011-09-23| 803.70
#2011-09-26| 781.50
#2011-09-27| 815.28
#2011-09-28| 818.72
#2011-09-29| 816.99
#2011-09-30| 812.04
#2011-10-03| 784.48
#2011-10-04| 758.45
#2011-10-05| 757.54
#2011-10-06| 780.01
#2011-10-07| 806.75
#2011-10-10| 813.58
#2011-10-11| 835.40
#2011-10-12| 836.17
#2011-10-13| 852.66
#2011-10-14| 845.55
#2011-10-17| 865.37
#2011-10-18| 840.65
#2011-10-19| 843.88
#2011-10-20| 827.99
#2011-10-21| 834.76
#2011-10-24| 858.39
#2011-10-25| 853.84
#2011-10-26| 849.77
#2011-10-27| 900.94
#2011-10-28| 921.34
#2011-10-31| 891.65
#2011-11-01| 862.59
#2011-11-02| 857.18
#2011-11-03| 850.19
#2011-11-04| 866.88
#2011-11-07| 867.78
#2011-11-08| 841.57
#2011-11-09| 853.90
#2011-11-10| 826.70
#2011-11-11| 836.07
#2011-11-14| 848.57
#2011-11-15| 841.24
#2011-11-16| 825.81
#2011-11-17| 827.31
#2011-11-18| 808.79
#2011-11-21| 795.76
#2011-11-22| 792.33
#2011-11-23| 779.25
#2011-11-24| .
#2011-11-25| 762.76
#2011-11-28| 787.31
#2011-11-29| 802.84
#2011-11-30| 814.17
#2011-12-01| 840.18
#2011-12-02| 845.91
#2011-12-05| 856.19
#2011-12-06| 838.50
#2011-12-07| 849.94
#2011-12-08| 848.98
#2011-12-09| 830.42
#2011-12-12| 837.60
#2011-12-13| 829.60
#2011-12-14| 818.35
#2011-12-15| 808.68
#2011-12-16| 816.00
#2011-12-19| 797.50
#2011-12-20| 801.39
#2011-12-21| 813.02
#2011-12-22| 809.92
#2011-12-23| 814.70
#2011-12-26| .
#2011-12-27| 813.60
#2011-12-28| 805.29
#2011-12-29| 807.36
#2011-12-30| 815.15
#2012-01-02| .
#2012-01-03| 825.51
#2012-01-04| 840.32
#2012-01-05| 830.09
#2012-01-06| 819.36
#2012-01-09| 817.09
#2012-01-10| 827.43
#2012-01-11| 832.47
#2012-01-12| 825.90
#2012-01-13| 827.74
#2012-01-16| .
#2012-01-17| 834.64
#2012-01-18| 838.74
#2012-01-19| 851.11
#2012-01-20| 872.34
#2012-01-23| 879.74
#2012-01-24| 869.25
#2012-01-25| 876.40
#2012-01-26| 886.49
#2012-01-27| 885.17
#2012-01-30| 882.07
#2012-01-31| 887.99
#2012-02-01| 894.09
#2012-02-02| 912.28
#2012-02-03| 905.50
#2012-02-06| 918.40
#2012-02-07| 920.12
#2012-02-08| 938.58
#2012-02-09| 941.80
#2012-02-10| 923.89
#2012-02-13| 932.05
#2012-02-14| 927.49
#2012-02-15| 949.55
#2012-02-16| 937.91
#2012-02-17| 945.04
#2012-02-20| .
#2012-02-21| 953.38
#2012-02-22| 955.31
#2012-02-23| 962.93
#2012-02-24| 969.50
#2012-02-27| 965.53
#2012-02-28| 972.55
#2012-02-29| 969.78
#2012-03-01| 956.43
#2012-03-02| 964.80
#2012-03-05| 954.87
#2012-03-06| 940.70
#2012-03-07| 928.49
#2012-03-08| 945.71
#2012-03-09| 952.15
#2012-03-12| 949.53
#2012-03-13| 955.48
#2012-03-14| 963.67
#2012-03-15| 972.02
#2012-03-16| 975.24
#2012-03-19| 976.71
#2012-03-20| 968.48
#2012-03-21| 954.29
#2012-03-22| 960.82
#2012-03-23| 949.06
#2012-03-26| 941.51
#2012-03-27| 963.06
#2012-03-28| 964.48
#2012-03-29| 960.76
#2012-03-30| 952.75
#2012-04-02| 958.85
#2012-04-03| 956.93
#2012-04-04| 940.85
#2012-04-05| 939.33
#2012-04-06| .
#2012-04-09| 932.63
#2012-04-10| 928.03
#2012-04-11| 915.79
#2012-04-12| 925.23
#2012-04-13| 939.22
#2012-04-16| 926.25
#2012-04-17| 922.78
#2012-04-18| 936.84
#2012-04-19| 930.32
#2012-04-20| 929.62
#2012-04-23| 927.79
#2012-04-24| 919.65
#2012-04-25| 926.57
#2012-04-26| 927.80
#2012-04-27| 928.63
#2012-04-30| 932.50
#2012-05-01| 916.61
#2012-05-02| 919.40
#2012-05-03| 914.83
#2012-05-04| 912.08
#2012-05-07| 881.74
#2012-05-08| 883.30
#2012-05-09| 868.07
#2012-05-10| 866.42
#2012-05-11| 856.40
#2012-05-14| 857.75
#2012-05-15| 850.77
#2012-05-16| 828.25
#2012-05-17| 840.62
#2012-05-18| 817.15
#2012-05-21| 816.63
#2012-05-22| 827.10
#2012-05-23| 806.08
#2012-05-24| 808.15
#2012-05-25| 806.20
#2012-05-28| .
#2012-05-29| 823.22
#2012-05-30| 816.04
#2012-05-31| 809.39
#2012-06-01| 797.07
#2012-06-04| 774.32
#2012-06-05| 788.90
#2012-06-06| 809.35
#2012-06-07| 823.51
#2012-06-08| 805.73
#2012-06-11| 822.30
#2012-06-12| 816.34
#2012-06-13| 817.43
#2012-06-14| 820.37
#2012-06-15| 829.75
#2012-06-18| 839.05
#2012-06-19| 837.41
#2012-06-20| 847.76
#2012-06-21| 837.32
#2012-06-22| 832.88
#2012-06-25| 830.63
#2012-06-26| 828.40
#2012-06-27| 838.67
#2012-06-28| 843.64
#2012-06-29| 863.96
#2012-07-02| 871.94
#2012-07-03| 874.39
#2012-07-04| .
#2012-07-05| 872.28
#2012-07-06| 864.90
#2012-07-09| 853.47
#2012-07-10| 844.09
#2012-07-11| 845.76
#2012-07-12| 836.39
#2012-07-13| 840.28
#2012-07-16| 844.75
#2012-07-17| 849.81
#2012-07-18| 846.41
#2012-07-19| 861.82
#2012-07-20| 846.38
#2012-07-23| 827.93
#2012-07-24| 830.08
#2012-07-25| 822.43
#2012-07-26| 842.31
#2012-07-27| 860.51
#2012-07-30| 870.89
#2012-07-31| 875.70
#2012-08-01| 870.76
#2012-08-02| 874.05
#2012-08-03| 866.38
#2012-08-06| 881.73
#2012-08-07| 882.81
#2012-08-08| 887.29
#2012-08-09| 889.50
#2012-08-10| 887.30
#2012-08-13| 885.81
#2012-08-14| 883.03
#2012-08-15| 878.03
#2012-08-16| 887.45
#2012-08-17| 893.38
#2012-08-20| 896.44
#2012-08-21| 901.47
#2012-08-22| 896.42
#2012-08-23| 907.22
#2012-08-24| 893.62
#2012-08-27| 887.51
#2012-08-28| 885.99
#2012-08-29| 888.08
#2012-08-30| 878.35
#2012-08-31| 876.28
#2012-09-03| .
#2012-09-04| 871.72
#2012-09-05| 867.60
#2012-09-06| 872.89
#2012-09-07| 896.02
#2012-09-10| 901.74
#2012-09-11| 904.33
#2012-09-12| 910.73
#2012-09-13| 914.21
#2012-09-14| 942.63
#2012-09-17| 941.83
#2012-09-18| 936.44
#2012-09-19| 949.99
#2012-09-20| 935.70
#2012-09-21| 939.84
#2012-09-24| 937.13
#2012-09-25| 936.84
#2012-09-26| 921.56
#2012-09-27| 929.67
#2012-09-28| 926.16
#2012-10-01| 918.93
#2012-10-02| 917.93
#2012-10-03| 917.33
#2012-10-04| 929.49
#2012-10-05| 932.45
#2012-10-08| 931.76
#2012-10-09| 927.31
#2012-10-10| 916.25
#2012-10-11| 912.83
#2012-10-12| 921.13
#2012-10-15| 917.79
#2012-10-16| 930.49
#2012-10-17| 946.58
#2012-10-18| 962.37
#2012-10-19| 958.00
#2012-10-22| 960.50
#2012-10-23| 956.17
#2012-10-24| 953.67
#2012-10-25| 957.29
#2012-10-26| 957.64
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 963.06
#2012-11-01| 962.53
#2012-11-02| 976.79
#2012-11-05| 978.06
#2012-11-06| 973.75
#2012-11-07| 980.95
#2012-11-08| 965.57
#2012-11-09| 961.84
#2012-11-12| 958.38
#2012-11-13| 946.80
#2012-11-14| 951.28
#2012-11-15| 952.83
#2012-11-16| 966.90
#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|1121.66
#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|1158.59
#2013-01-04|1171.82
#2013-01-07|1160.42
#2013-01-08|1146.63
#2013-01-09|1156.98
#2013-01-10|1158.34
#2013-01-11|1145.97
#2013-01-14|1150.01
#2013-01-15|1163.05
#2013-01-16|1151.72
#2013-01-17|1147.76
#2013-01-18|1157.16
#2013-01-21|1157.80
#2013-01-22|1167.33
#2013-01-23|1144.45
#2013-01-24|1152.76
#2013-01-25|1154.33
#2013-01-28|1164.24
#2013-01-29|1174.07
#2013-01-30|1185.97
#2013-01-31|1192.62
#2013-02-01|1189.44
#2013-02-04|1199.45
#2013-02-05|1176.66
#2013-02-06|1188.06
#2013-02-07|1193.59
#2013-02-08|1193.41
#2013-02-11|1185.48
#2013-02-12|1207.58
#2013-02-13|1194.79
#2013-02-14|1194.26
#2013-02-15|1178.60
#2013-02-18|1195.47
#2013-02-19|1203.46
#2013-02-20|1204.55
#2013-02-21|1186.75
#2013-02-22|1191.31
#2013-02-25|1200.52
#2013-02-26|1197.70
#2013-02-27|1185.40
#2013-02-28|1200.44
#2013-03-01|1206.88
#2013-03-04|1216.26
#2013-03-05|1216.28
#2013-03-06|1231.28
#2013-03-07|1224.94
#2013-03-08|1233.93
#2013-03-11|1258.25
#2013-03-12|1252.08
#2013-03-13|1240.75
#2013-03-14|1249.46
#2013-03-15|1266.98
#2013-03-18|1240.08
#2013-03-19|1248.55
#2013-03-20|1247.16
#2013-03-21|1266.02
#2013-03-22|1256.53
#2013-03-25|1274.87
#2013-03-26|1274.30
#2013-03-27|1295.76
#2013-03-28|1289.86
#2013-03-29| .
#2013-04-01|1261.27
#2013-04-02|1273.73
#2013-04-03|1281.48
#2013-04-04|1269.64
#2013-04-05|1304.32
#2013-04-08|1353.30
#2013-04-09|1349.86
#2013-04-10|1365.40
#2013-04-11|1406.65
#2013-04-12|1412.23
#2013-04-15|1393.59
#2013-04-16|1388.26
#2013-04-17|1412.68
#2013-04-18|1400.20
#2013-04-19|1391.61
#2013-04-22|1418.06
#2013-04-23|1421.13
#2013-04-24|1438.78
#2013-04-25|1443.51
#2013-04-26|1454.59
#2013-04-29|1452.26
#2013-04-30|1495.40
#2013-05-01|1476.24
#2013-05-02|1459.28
#2013-05-03|1465.21
#2013-05-06|1467.16
#2013-05-07|1487.77
#2013-05-08|1492.77
#2013-05-09|1488.53
#2013-05-10|1492.14
#2013-05-13|1543.25
#2013-05-14|1525.53
#2013-05-15|1504.66
#2013-05-16|1495.23
#2013-05-17|1515.35
#2013-05-20|1547.87
#2013-05-21|1526.92
#2013-05-22|1509.27
#2013-05-23|1424.15
#2013-05-24|1422.82
#2013-05-27|1405.91
#2013-05-28|1410.23
#2013-05-29|1429.61
#2013-05-30|1389.45
#2013-05-31|1372.79
#2013-06-03|1320.62
#2013-06-04|1379.04
#2013-06-05|1341.04
#2013-06-06|1302.80
#2013-06-07|1309.87
#2013-06-10|1340.45
#2013-06-11|1359.45
#2013-06-12|1367.48
#2013-06-13|1327.48
#2013-06-14|1324.38
#2013-06-17|1340.25
#2013-06-18|1338.74
#2013-06-19|1353.98
#2013-06-20|1286.87
#2013-06-21|1281.22
#2013-06-24|1271.83
#2013-06-25|1249.58
#2013-06-26|1246.98
#2013-06-27|1261.97
#2013-06-28|1287.63
#2013-07-01|1307.05
#2013-07-02|1329.15
#2013-07-03|1324.58
#2013-07-04|1346.05
#2013-07-05|1352.99
#2013-07-08|1341.74
#2013-07-09|1371.38
#2013-07-10|1379.36
#2013-07-11|1403.53
#2013-07-12|1391.59
#2013-07-15|1392.34
#2013-07-16|1409.82
#2013-07-17|1395.34
#2013-07-18|1385.53
#2013-07-19|1388.51
#2013-07-22|1401.24
#2013-07-23|1402.23
#2013-07-24|1404.42
#2013-07-25|1382.54
#2013-07-26|1360.71
#2013-07-29|1314.47
#2013-07-30|1335.77
#2013-07-31|1330.47
#2013-08-01|1339.04
#2013-08-02|1376.97
#2013-08-05|1369.72
#2013-08-06|1375.48
#2013-08-07|1347.83
#2013-08-08|1353.79
#2013-08-09|1342.16
#2013-08-12|1318.40
#2013-08-13|1322.97
#2013-08-14|1340.98
#2013-08-15|1324.31
#2013-08-16|1327.53
#2013-08-19|1326.29
#2013-08-20|1304.07
#2013-08-21|1298.77
#2013-08-22|1286.94
#2013-08-23|1309.27
#2013-08-26|1305.63
#2013-08-27|1305.80
#2013-08-28|1271.53
#2013-08-29|1265.72
#2013-08-30|1268.77
#2013-09-02|1293.92
#2013-09-03|1326.85
#2013-09-04|1346.52
#2013-09-05|1346.39
#2013-09-06|1347.15
#2013-09-09|1367.86
#2013-09-10|1392.61
#2013-09-11|1409.41
#2013-09-12|1408.54
#2013-09-13|1407.46
#2013-09-16|1424.13
#2013-09-17|1425.74
#2013-09-18|1450.91
#2013-09-19|1480.69
#2013-09-20|1475.21
#2013-09-23|1479.30
#2013-09-24|1471.05
#2013-09-25|1462.82
#2013-09-26|1470.31
#2013-09-27|1473.85
#2013-09-30|1441.35
#2013-10-01|1441.62
#2013-10-02|1427.13
#2013-10-03|1430.42
#2013-10-04|1417.92
#2013-10-07|1384.95
#2013-10-08|1399.52
#2013-10-09|1420.63
#2013-10-10|1414.89
#2013-10-11|1441.78
#2013-10-14|1441.11
#2013-10-15|1444.63
#2013-10-16|1435.75
#2013-10-17|1460.27
#2013-10-18|1464.07
#2013-10-21|1477.33
#2013-10-22|1483.53
#2013-10-23|1471.86
#2013-10-24|1472.67
#2013-10-25|1460.66
#2013-10-28|1475.53
#2013-10-29|1463.02
#2013-10-30|1482.00
#2013-10-31|1460.35
#2013-11-01|1441.44
#2013-11-04|1447.20
#2013-11-05|1457.81
#2013-11-06|1466.61
#2013-11-07|1454.33
#2013-11-08|1437.63
#2013-11-11|1434.40
#2013-11-12|1451.71
#2013-11-13|1452.62
#2013-11-14|1466.18
#2013-11-15|1509.91
#2013-11-18|1529.43
#2013-11-19|1526.68
#2013-11-20|1528.07
#2013-11-21|1522.19
#2013-11-22|1537.52
#2013-11-25|1535.44
#2013-11-26|1527.14
#2013-11-27|1507.35
#2013-11-28|1519.57
#2013-11-29|1513.31
#2013-12-02|1505.44
#2013-12-03|1509.96
#2013-12-04|1479.03
#2013-12-05|1473.01
#2013-12-06|1471.12
#2013-12-09|1481.98
#2013-12-10|1488.93
#2013-12-11|1477.32
#2013-12-12|1450.71
#2013-12-13|1455.42
#2013-12-16|1435.67
#2013-12-17|1433.73
#2013-12-18|1437.85
#2013-12-19|1444.00
#2013-12-20|1451.44
#2013-12-23|1455.68
#2013-12-24|1452.46
#2013-12-25|1459.11
#2013-12-26|1485.47
#2013-12-27|1489.39
#2013-12-30|1491.93
#2013-12-31|1491.95
#2014-01-01|1491.95
#2014-01-02|1500.88
#2014-01-03|1503.18
#2014-01-06|1492.56
#2014-01-07|1475.47
#2014-01-08|1494.88
#2014-01-09|1483.13
#2014-01-10|1493.59
#2014-01-13|1500.33
#2014-01-14|1456.17
#2014-01-15|1465.76
#2014-01-16|1459.70
#2014-01-17|1455.70
#2014-01-20|1451.49
#2014-01-21|1452.65
#2014-01-22|1466.65
#2014-01-23|1455.27
#2014-01-24|1444.57
#2014-01-27|1410.75
#2014-01-28|1398.16
#2014-01-29|1439.52
#2014-01-30|1401.02
#2014-01-31|1389.93
#2014-02-03|1363.36
#2014-02-04|1319.81
#2014-02-05|1334.93
#2014-02-06|1335.95
#2014-02-07|1366.74
#2014-02-10|1379.72
#2014-02-11|1380.81
#2014-02-12|1387.28
#2014-02-13|1379.97
#2014-02-14|1367.61
#2014-02-17|1382.86
#2014-02-18|1408.10
#2014-02-19|1395.22
#2014-02-20|1371.64
#2014-02-21|1392.11
#2014-02-24|1386.42
#2014-02-25|1395.57
#2014-02-26|1380.11
#2014-02-27|1368.44
#2014-02-28|1364.51
#2014-03-03|1358.75
#2014-03-04|1357.39
#2014-03-05|1371.89
#2014-03-06|1388.60
#2014-03-07|1392.88
#2014-03-10|1381.61
#2014-03-11|1385.44
#2014-03-12|1360.60
#2014-03-13|1363.99
#2014-03-14|1335.99
#2014-03-17|1324.85
#2014-03-18|1340.14
#2014-03-19|1333.33
#2014-03-20|1309.33
#2014-03-21|1318.11
#2014-03-24|1345.82
#2014-03-25|1333.48
#2014-03-26|1342.19
#2014-03-27|1341.51
#2014-03-28|1355.33
#2014-03-31|1371.55
#2014-04-01|1367.95
#2014-04-02|1388.05
#2014-04-03|1393.14
#2014-04-04|1408.88
#2014-04-07|1384.72
#2014-04-08|1370.12
#2014-04-09|1356.42
#2014-04-10|1361.97
#2014-04-11|1358.41
#2014-04-14|1347.05
#2014-04-15|1334.12
#2014-04-16|1368.64
#2014-04-17|1370.49
#2014-04-18|1376.02
#2014-04-21|1374.74
#2014-04-22|1363.29
#2014-04-23|1375.65
#2014-04-24|1367.45
#2014-04-25|1370.53
#2014-04-28|1354.56
#2014-04-29|1359.01
#2014-04-30|1345.63
#2014-05-01|1374.63
#2014-05-02|1382.52
#2014-05-05|1386.58
#2014-05-06|1396.08
#2014-05-07|1363.88
#2014-05-08|1376.56
#2014-05-09|1379.30
#2014-05-12|1374.35
#2014-05-13|1399.12
#2014-05-14|1418.73
#2014-05-15|1407.42
#2014-05-16|1389.02
#2014-05-19|1378.02
#2014-05-20|1374.23
#2014-05-21|1364.17
#2014-05-22|1395.55
#2014-05-23|1403.33
#2014-05-26|1426.49
#2014-05-27|1421.88
#2014-05-28|1433.16
#2014-05-29|1443.34
#2014-05-30|1433.68
#2014-06-02|1443.77
#2014-06-03|1447.55
#2014-06-04|1453.15
#2014-06-05|1452.46
#2014-06-06|1460.56
#2014-06-09|1461.53
#2014-06-10|1452.55
#2014-06-11|1466.19
#2014-06-12|1466.88
#2014-06-13|1469.58
#2014-06-16|1465.54
#2014-06-17|1456.99
#2014-06-18|1467.61
#2014-06-19|1498.83
#2014-06-20|1497.19
#2014-06-23|1495.44
#2014-06-24|1491.99
#2014-06-25|1485.71
#2014-06-26|1496.56
#2014-06-27|1492.78
#2014-06-30|1503.28
#2014-07-01|1505.93
#2014-07-02|1518.30
#2014-07-03|1512.87
#2014-07-04|1523.55
#2014-07-07|1528.43
#2014-07-08|1513.97
#2014-07-09|1494.95
#2014-07-10|1482.24
#2014-07-11|1470.39
#2014-07-14|1473.66
#2014-07-15|1483.87
#2014-07-16|1481.50
#2014-07-17|1476.77
#2014-07-18|1471.34
#2014-07-21|1473.41
#2014-07-22|1477.49
#2014-07-23|1477.85
#2014-07-24|1474.76
#2014-07-25|1488.75
#2014-07-28|1492.89
#2014-07-29|1495.83
#2014-07-30|1488.41
#2014-07-31|1499.89
#2014-08-01|1488.92
#2014-08-04|1482.91
#2014-08-05|1466.27
#2014-08-06|1458.40
#2014-08-07|1466.91
#2014-08-08|1439.60
#2014-08-11|1459.75
#2014-08-12|1465.08
#2014-08-13|1478.43
#2014-08-14|1485.46
#2014-08-15|1488.53
#2014-08-18|1491.04
#2014-08-19|1500.75
#2014-08-20|1491.82
#2014-08-21|1509.46
#2014-08-22|1506.41
#2014-08-25|1509.44
#2014-08-26|1502.28
#2014-08-27|1507.63
#2014-08-28|1500.81
#2014-08-29|1499.95
#2014-09-01|1494.42
#2014-09-02|1505.03
#2014-09-03|1529.39
#2014-09-04|1521.04
#2014-09-05|1514.39
#2014-09-08|1512.66
#2014-09-09|1503.74
#2014-09-10|1487.68
#2014-09-11|1492.02
#2014-09-12|1481.05
#2014-09-15|1476.31
#2014-09-16|1467.95
#2014-09-17|1460.04
#2014-09-18|1456.61
#2014-09-19|1461.91
#2014-09-22|1448.83
#2014-09-23|1452.93
#2014-09-24|1443.97
#2014-09-25|1452.06
#2014-09-26|1434.10
#2014-09-29|1419.26
#2014-09-30|1405.21
#2014-10-01|1394.92
#2014-10-02|1381.17
#2014-10-03|1367.61
#2014-10-06|1390.64
#2014-10-07|1383.92
#2014-10-08|1369.96
#2014-10-09|1374.99
#2014-10-10|1351.02
#2014-10-13|1355.47
#2014-10-14|1340.97
#2014-10-15|1352.23
#2014-10-16|1332.82
#2014-10-17|1326.87
#2014-10-20|1355.65
#2014-10-21|1351.02
#2014-10-22|1369.87
#2014-10-23|1352.95
#2014-10-24|1360.88
#2014-10-27|1359.33
#2014-10-28|1363.30
#2014-10-29|1382.22
#2014-10-30|1377.18
#2014-10-31|1426.36
#2014-11-03|1407.97
#2014-11-04|1484.42
#2014-11-05|1463.34
#2014-11-06|1447.92
#2014-11-07|1453.95
#2014-11-10|1463.65
#2014-11-11|1455.24
#2014-11-12|1467.88
#2014-11-13|1476.95
#2014-11-14|1478.60
#2014-11-17|1436.69
#2014-11-18|1444.35
#2014-11-19|1427.84
#2014-11-20|1407.11
#2014-11-21|1419.00
#2014-11-24|1413.13
#2014-11-25|1410.99
#2014-11-26|1422.20
#2014-11-27|1409.94
#2014-11-28|1408.68
#2014-12-01|1401.84
#2014-12-02|1405.66
#2014-12-03|1417.08
#2014-12-04|1429.46
#2014-12-05|1427.19
#2014-12-08|1438.77
#2014-12-09|1420.99
#2014-12-10|1402.54
#2014-12-11|1382.23
#2014-12-12|1381.22
#2014-12-15|1358.67
#2014-12-16|1342.77
#2014-12-17|1335.31
#2014-12-18|1341.45
#2014-12-19|1374.02
#2014-12-22|1380.06
#2014-12-23|1370.64
#2014-12-24|1372.62
#2014-12-25|1367.78
#2014-12-26|1375.67
#2014-12-29|1380.12
#2014-12-30|1371.71
#2014-12-31|1369.20
#2015-01-01|1369.20
#2015-01-02|1367.04
#2015-01-05|1367.91
#2015-01-06|1343.05
#2015-01-07|1331.63
#2015-01-08|1336.21
#2015-01-09|1348.35
#2015-01-12|1348.55
#2015-01-13|1340.14
#2015-01-14|1333.98
#2015-01-15|1340.38
#2015-01-16|1319.62
#2015-01-19|1320.21
#2015-01-20|1338.91
#2015-01-21|1337.72
#2015-01-22|1337.86
#2015-01-23|1344.99
#2015-01-26|1337.02
#2015-01-27|1356.31
#2015-01-28|1356.00
#2015-01-29|1339.44
#2015-01-30|1340.40
#2015-02-02|1337.05
#2015-02-03|1322.60
#2015-02-04|1349.57
#2015-02-05|1356.40
#2015-02-06|1362.54
#2015-02-09|1372.62
#2015-02-10|1364.90
#2015-02-11|1351.83
#2015-02-12|1368.91
#2015-02-13|1395.98
#2015-02-16|1414.66
#2015-02-17|1415.15
#2015-02-18|1427.86
#2015-02-19|1437.96
#2015-02-20|1442.38
#2015-02-23|1439.06
#2015-02-24|1444.14
#2015-02-25|1454.56
#2015-02-26|1457.04
#2015-02-27|1471.04
#2015-03-02|1458.84
#2015-03-03|1454.60
#2015-03-04|1447.64
#2015-03-05|1435.74
#2015-03-06|1443.18
#2015-03-09|1433.24
#2015-03-10|1426.02
#2015-03-11|1422.51
#2015-03-12|1448.14
#2015-03-13|1449.85
#2015-03-16|1449.51
#2015-03-17|1460.61
#2015-03-18|1474.51
#2015-03-19|1471.02
#2015-03-20|1491.86
#2015-03-23|1511.98
#2015-03-24|1506.47
#2015-03-25|1509.30
#2015-03-26|1486.29
#2015-03-27|1482.87
#2015-03-30|1493.46
#2015-03-31|1492.17
#2015-04-01|1490.63
#2015-04-02|1505.79
#2015-04-03|1522.00
#2015-04-06|1518.68
#2015-04-07|1519.86
#2015-04-08|1564.39
#2015-04-09|1592.44
#2015-04-10|1610.19
#2015-04-13|1669.96
#2015-04-14|1669.76
#2015-04-15|1658.55
#2015-04-16|1680.87
#2015-04-17|1664.98
#2015-04-20|1630.91
#2015-04-21|1671.85
#2015-04-22|1706.58
#2015-04-23|1716.60
#2015-04-24|1725.09
#2015-04-27|1744.46
#2015-04-28|1752.33
#2015-04-29|1741.80
#2015-04-30|1704.89
#2015-05-01|1694.36
#2015-05-04|1692.62
#2015-05-05|1697.51
#2015-05-06|1690.75
#2015-05-07|1673.85
#2015-05-08|1693.23
#2015-05-11|1708.58
#2015-05-12|1710.45
#2015-05-13|1717.22
#2015-05-14|1703.05
#2015-05-15|1734.04
#2015-05-18|1724.27
#2015-05-19|1724.69
#2015-05-20|1722.29
#2015-05-21|1694.54
#2015-05-22|1698.63
#2015-05-25|1709.81
#2015-05-26|1713.03
#2015-05-27|1697.24
#2015-05-28|1693.60
#2015-05-29|1693.83
#2015-06-01|1698.02
#2015-06-02|1683.17
#2015-06-03|1678.12
#2015-06-04|1675.54
#2015-06-05|1649.40
#2015-06-08|1655.99
#2015-06-09|1639.11
#2015-06-10|1641.28
#2015-06-11|1648.71
#2015-06-12|1662.19
#2015-06-15|1649.31
#2015-06-16|1632.51
#2015-06-17|1628.19
#2015-06-18|1626.15
#2015-06-19|1639.12
#2015-06-22|1641.63
#2015-06-23|1662.32
#2015-06-24|1660.61
#2015-06-25|1659.76
#2015-06-26|1653.35
#2015-06-29|1616.20
#2015-06-30|1624.79
#2015-07-01|1644.94
#2015-07-02|1646.10
#2015-07-03|1638.34
#2015-07-06|1580.27
#2015-07-07|1565.13
#2015-07-08|1498.95
#2015-07-09|1542.58
#2015-07-10|1551.57
#2015-07-13|1559.32
#2015-07-14|1586.31
#2015-07-15|1569.97
#2015-07-16|1583.19
#2015-07-17|1589.40
#2015-07-20|1588.08
#2015-07-21|1598.33
#2015-07-22|1569.06
#2015-07-23|1576.22
#2015-07-24|1557.27
#2015-07-27|1529.59
#2015-07-28|1527.92
#2015-07-29|1528.06
#2015-07-30|1544.28
#2015-07-31|1561.34
#2015-08-03|1545.15
#2015-08-04|1562.41
#2015-08-05|1550.46
#2015-08-06|1545.38
#2015-08-07|1555.80
#2015-08-10|1567.05
#2015-08-11|1553.93
#2015-08-12|1534.98
#2015-08-13|1523.76
#2015-08-14|1526.14
#2015-08-17|1522.79
#2015-08-18|1516.22
#2015-08-19|1505.84
#2015-08-20|1485.10
#2015-08-21|1446.38
#2015-08-24|1370.80
#2015-08-25|1360.94
#2015-08-26|1394.85
#2015-08-27|1414.27
#2015-08-28|1433.65
#2015-08-31|1414.84
#2015-09-01|1381.19
#2015-09-02|1365.73
#2015-09-03|1362.02
#2015-09-04|1345.44
#2015-09-07|1336.49
#2015-09-08|1341.53
#2015-09-09|1411.14
#2015-09-10|1394.67
#2015-09-11|1406.09
#2015-09-14|1405.16
#2015-09-15|1382.55
#2015-09-16|1396.15
#2015-09-17|1412.86
#2015-09-18|1416.05
#2015-09-21|1396.90
#2015-09-22|1399.59
#2015-09-23|1381.61
#2015-09-24|1370.67
#2015-09-25|1377.90
#2015-09-28|1382.53
#2015-09-29|1335.64
#2015-09-30|1364.10
#2015-10-01|1395.17
#2015-10-02|1404.16
#2015-10-05|1418.00
#2015-10-06|1419.00
#2015-10-07|1452.81
#2015-10-08|1462.10
#2015-10-09|1474.46
#2015-10-12|1491.71
#2015-10-13|1473.11
#2015-10-14|1459.94
#2015-10-15|1496.44
#2015-10-16|1511.26
#2015-10-19|1503.15
#2015-10-20|1496.35
#2015-10-21|1510.72
#2015-10-22|1495.41
#2015-10-23|1521.97
#2015-10-26|1526.14
#2015-10-27|1519.67
#2015-10-28|1514.81
#2015-10-29|1498.37
#2015-10-30|1504.81
#2015-11-02|1479.54
#2015-11-03|1488.06
#2015-11-04|1501.91
#2015-11-05|1507.29
#2015-11-06|1496.46
#2015-11-09|1506.66
#2015-11-10|1499.36
#2015-11-11|1502.19
#2015-11-12|1505.04
#2015-11-13|1486.53
#2015-11-16|1466.34
#2015-11-17|1483.81
#2015-11-18|1480.19
#2015-11-19|1507.08
#2015-11-20|1512.13
#2015-11-23|1505.26
#2015-11-24|1512.84
#2015-11-25|1494.57
#2015-11-26|1500.11
#2015-11-27|1482.12
#2015-11-30|1466.74
#2015-12-01|1492.49
#2015-12-02|1494.70
#2015-12-03|1492.97
#2015-12-04|1474.93
#2015-12-07|1474.55
#2015-12-08|1467.56
#2015-12-09|1461.10
#2015-12-10|1453.36
#2015-12-11|1447.14
#2015-12-14|1426.09
#2015-12-15|1407.74
#2015-12-16|1443.24
#2015-12-17|1446.49
#2015-12-18|1434.95
#2015-12-21|1439.27
#2015-12-22|1440.19
#2015-12-23|1449.13
#2015-12-24|1450.73
#2015-12-25|1446.44
#2015-12-28|1451.36
#2015-12-29|1458.42
#2015-12-30|1458.30
#2015-12-31|1457.82
#2016-01-01|1457.82
#2016-01-04|1423.25
#2016-01-05|1413.13
#2016-01-06|1399.68
#2016-01-07|1360.80
#2016-01-08|1354.10
#2016-01-11|1339.36
#2016-01-12|1308.68
#2016-01-13|1337.66
#2016-01-14|1313.06
#2016-01-15|1296.53
#2016-01-18|1275.41
#2016-01-19|1289.10
#2016-01-20|1249.23
#2016-01-21|1219.11
#2016-01-22|1266.70
#2016-01-25|1292.00
#2016-01-26|1264.32
#2016-01-27|1282.78
#2016-01-28|1281.18
#2016-01-29|1315.13
#2016-02-01|1350.46
#2016-02-02|1332.86
#2016-02-03|1295.72
#2016-02-04|1299.26
#2016-02-05|1278.67
#2016-02-08|1278.06
#2016-02-09|1231.18
#2016-02-10|1204.12
#2016-02-11|1206.71
#2016-02-12|1146.01
#2016-02-15|1204.02
#2016-02-16|1230.66
#2016-02-17|1221.40
#2016-02-18|1250.25
#2016-02-19|1243.62
#2016-02-22|1262.20
#2016-02-23|1257.69
#2016-02-24|1252.17
#2016-02-25|1257.09
#2016-02-26|1256.68
#2016-02-29|1250.38
#2016-03-01|1257.08
#2016-03-02|1303.72
#2016-03-03|1325.47
#2016-03-04|1341.17
#2016-03-07|1343.58
#2016-03-08|1333.80
#2016-03-09|1320.14
#2016-03-10|1327.43
#2016-03-11|1345.07
#2016-03-14|1356.97
#2016-03-15|1346.44
#2016-03-16|1334.88
#2016-03-17|1367.93
#2016-03-18|1366.35
#2016-03-21|1373.34
#2016-03-22|1388.01
#2016-03-23|1370.64
#2016-03-24|1354.82
#2016-03-25|1361.67
#2016-03-28|1361.56
#2016-03-29|1366.68
#2016-03-30|1378.95
#2016-03-31|1381.73
#2016-04-01|1342.11
#2016-04-04|1343.58
#2016-04-05|1318.43
#2016-04-06|1323.18
#2016-04-07|1340.58
#2016-04-08|1344.03
#2016-04-11|1341.23
#2016-04-12|1362.67
#2016-04-13|1387.67
#2016-04-14|1416.66
#2016-04-15|1414.23
#2016-04-18|1383.76
#2016-04-19|1414.92
#2016-04-20|1422.22
#2016-04-21|1449.06
#2016-04-22|1451.43
#2016-04-25|1443.33
#2016-04-26|1429.09
#2016-04-27|1420.31
#2016-04-28|1396.70
#2016-04-29|1399.67
#2016-05-02|1373.00
#2016-05-03|1369.17
#2016-05-04|1356.72
#2016-05-05|1357.80
#2016-05-06|1343.90
#2016-05-09|1341.55
#2016-05-10|1368.46
#2016-05-11|1366.20
#2016-05-12|1361.88
#2016-05-13|1337.56
#2016-05-16|1343.30
#2016-05-17|1358.69
#2016-05-18|1340.54
#2016-05-19|1333.57
#2016-05-20|1337.34
#2016-05-23|1340.57
#2016-05-24|1328.86
#2016-05-25|1343.21
#2016-05-26|1336.05
#2016-05-27|1343.99
#2016-05-30|1343.05
#2016-05-31|1364.72
#2016-06-01|1356.92
#2016-06-02|1345.22
#2016-06-03|1365.21
#2016-06-06|1350.69
#2016-06-07|1363.74
#2016-06-08|1367.71
#2016-06-09|1360.16
#2016-06-10|1340.82
#2016-06-13|1311.50
#2016-06-14|1296.30
#2016-06-15|1298.11
#2016-06-16|1277.75
#2016-06-17|1291.05
#2016-06-20|1328.41
#2016-06-21|1336.24
#2016-06-22|1340.58
#2016-06-23|1349.27
#2016-06-24|1281.73
#2016-06-27|1255.66
#2016-06-28|1242.22
#2016-06-29|1270.14
#2016-06-30|1284.23
#2016-07-01|1294.58
#2016-07-04|1304.45
#2016-07-05|1296.19
#2016-07-06|1271.13
#2016-07-07|1271.89
#2016-07-08|1269.04
#2016-07-11|1297.02
#2016-07-12|1322.46
#2016-07-13|1344.61
#2016-07-14|1345.12
#2016-07-15|1359.00
#2016-07-18|1362.60
#2016-07-19|1353.02
#2016-07-20|1353.10
#2016-07-21|1370.10
#2016-07-22|1361.48
#2016-07-25|1368.53
#2016-07-26|1365.41
#2016-07-27|1370.37
#2016-07-28|1368.17
#2016-07-29|1405.45
#2016-08-01|1398.83
#2016-08-02|1393.04
#2016-08-03|1357.08
#2016-08-04|1386.88
#2016-08-05|1394.48
#2016-08-08|1421.72
#2016-08-09|1434.56
#2016-08-10|1434.88
#2016-08-11|1440.12
#2016-08-12|1450.88
#2016-08-15|1453.34
#2016-08-16|1444.94
#2016-08-17|1445.43
#2016-08-18|1438.33
#2016-08-19|1435.40
#2016-08-22|1438.49
#2016-08-23|1434.31
#2016-08-24|1431.65
#2016-08-25|1433.31
#2016-08-26|1421.26
#2016-08-29|1420.90
#2016-08-30|1423.10
#2016-08-31|1430.61
#2016-09-01|1443.77
#2016-09-02|1442.21
#2016-09-05|1458.61
#2016-09-06|1477.84
#2016-09-07|1476.59
#2016-09-08|1470.45
#2016-09-09|1467.29
#2016-09-12|1432.01
#2016-09-13|1422.40
#2016-09-14|1419.17
#2016-09-15|1414.40
#2016-09-16|1427.97
#2016-09-19|1433.81
#2016-09-20|1435.66
#2016-09-21|1472.85
#2016-09-22|1475.50
#2016-09-23|1465.84
#2016-09-26|1456.83
#2016-09-27|1463.76
#2016-09-28|1447.09
#2016-09-29|1461.22
#2016-09-30|1437.15
#2016-10-03|1443.38
#2016-10-04|1444.15
#2016-10-05|1438.90
#2016-10-06|1443.43
#2016-10-07|1445.62
#2016-10-10|1447.33
#2016-10-11|1434.44
#2016-10-12|1423.55
#2016-10-13|1412.21
#2016-10-14|1422.52
#2016-10-17|1421.01
#2016-10-18|1430.99
#2016-10-19|1442.36
#2016-10-20|1445.52
#2016-10-21|1437.44
#2016-10-24|1437.07
#2016-10-25|1446.31
#2016-10-26|1440.72
#2016-10-27|1444.66
#2016-10-28|1457.17
#2016-10-31|1456.83
#2016-11-01|1458.55
#2016-11-02|1441.68
#2016-11-03|1441.70
#2016-11-04|1427.54
#2016-11-07|1436.84
#2016-11-08|1439.06
#2016-11-09|1385.32
#2016-11-10|1446.26
#2016-11-11|1462.90
#2016-11-14|1468.43
#2016-11-15|1467.27
#2016-11-16|1470.17
#2016-11-17|1465.73
#2016-11-18|1456.42
#2016-11-21|1458.71
#2016-11-22|1462.42
#2016-11-23|1456.18
#2016-11-24|1463.82
#2016-11-25|1465.73
#2016-11-28|1477.81
#2016-11-29|1466.19
#2016-11-30|1459.21
#2016-12-01|1475.36
#2016-12-02|1488.60
#2016-12-05|1464.39
#2016-12-06|1480.77
#2016-12-07|1497.58
#2016-12-08|1522.66
#2016-12-09|1530.68
#2016-12-12|1525.20
#2016-12-13|1522.61
#2016-12-14|1528.46
#2016-12-15|1492.07
#2016-12-16|1489.08
#2016-12-19|1488.01
#2016-12-20|1476.78
#2016-12-21|1474.30
#2016-12-22|1471.19
#2016-12-23|1466.02
#2016-12-26|1462.16
#2016-12-27|1460.96
#2016-12-28|1461.20
#2016-12-29|1460.41
#2016-12-30|1459.86
#2017-01-02|1459.85
#2017-01-03|1456.57
#2017-01-04|1488.09
#2017-01-05|1507.58
#2017-01-06|1492.62
#2017-01-09|1498.54
#2017-01-10|1496.75
#2017-01-11|1492.78
#2017-01-12|1510.14
#2017-01-13|1507.32
#2017-01-16|1500.49
#2017-01-17|1497.76
#2017-01-18|1505.65
#2017-01-19|1497.12
#2017-01-20|1495.03
#2017-01-23|1489.49
#2017-01-24|1477.23
#2017-01-25|1479.96
#2017-01-26|1497.54
#2017-01-27|1500.67
#2017-01-30|1503.11
#2017-01-31|1503.42
#2017-02-01|1503.32
#2017-02-02|1504.20
#2017-02-03|1502.43
#2017-02-06|1508.64
#2017-02-07|1504.31
#2017-02-08|1524.49
#2017-02-09|1514.72
#2017-02-10|1535.73
#2017-02-13|1540.65
#2017-02-14|1532.29
#2017-02-15|1551.48
#2017-02-16|1561.47
#2017-02-17|1553.80
#2017-02-20|1553.32
#2017-02-21|1554.37
#2017-02-22|1558.82
#2017-02-23|1562.75
#2017-02-24|1557.42
#2017-02-27|1545.87
#2017-02-28|1548.27
#2017-03-01|1541.10
#2017-03-02|1549.08
#2017-03-03|1535.54
#2017-03-06|1537.35
#2017-03-07|1536.85
#2017-03-08|1521.61
#2017-03-09|1519.84
#2017-03-10|1540.92
#2017-03-13|1547.89
#2017-03-14|1544.68
#2017-03-15|1550.14
#2017-03-16|1575.29
#2017-03-17|1577.69
#2017-03-20|1582.79
#2017-03-21|1576.18
#2017-03-22|1543.90
#2017-03-23|1544.15
#2017-03-24|1555.31
#2017-03-27|1536.42
#2017-03-28|1555.42
#2017-03-29|1555.35
#2017-03-30|1546.15
#2017-03-31|1536.46
#2017-04-03|1537.52
#2017-04-04|1525.89
#2017-04-05|1520.47
#2017-04-06|1503.10
#2017-04-07|1510.86
#2017-04-10|1516.69
#2017-04-11|1522.21
#2017-04-12|1512.36
#2017-04-13|1515.70
#2017-04-14|1514.54
#2017-04-17|1529.11
#2017-04-18|1523.98
#2017-04-19|1516.79
#2017-04-20|1521.81
#2017-04-21|1530.71
#2017-04-24|1536.06
#2017-04-25|1544.50
#2017-04-26|1557.05
#2017-04-27|1556.84
#2017-04-28|1541.10
#2017-05-01|1547.67
#2017-05-02|1555.17
#2017-05-03|1546.78
#2017-05-04|1542.04
#2017-05-05|1546.29
#2017-05-08|1565.23
#2017-05-09|1555.45
#2017-05-10|1557.48
#2017-05-11|1567.58
#2017-05-12|1562.95
#2017-05-15|1565.72
#2017-05-16|1574.67
#2017-05-17|1572.86
#2017-05-18|1551.74
#2017-05-19|1556.82
#2017-05-22|1575.20
#2017-05-23|1574.33
#2017-05-24|1575.55
#2017-05-25|1584.57
#2017-05-26|1583.20
#2017-05-29|1572.64
#2017-05-30|1579.72
#2017-05-31|1575.67
#2017-06-01|1576.86
#2017-06-02|1623.91
#2017-06-05|1612.07
#2017-06-06|1607.87
#2017-06-07|1617.15
#2017-06-08|1611.21
#2017-06-09|1613.50
#2017-06-12|1608.83
#2017-06-13|1622.86
#2017-06-14|1638.47
#2017-06-15|1612.24
#2017-06-16|1626.43
#2017-06-19|1631.96
#2017-06-20|1626.50
#2017-06-21|1610.93
#2017-06-22|1617.13
#2017-06-23|1626.60
#2017-06-26|1627.22
#2017-06-27|1620.08
#2017-06-28|1624.39
#2017-06-29|1649.95
#2017-06-30|1629.58
#2017-07-03|1623.09
#2017-07-04|1624.01
#2017-07-05|1625.05
#2017-07-06|1622.33
#2017-07-07|1602.35
#2017-07-10|1607.31
#2017-07-11|1617.18
#2017-07-12|1618.71
#2017-07-13|1631.04
#2017-07-14|1647.53
#2017-07-17|1649.30
#2017-07-18|1653.76
#2017-07-19|1653.34
#2017-07-20|1670.57
#2017-07-21|1667.88
#2017-07-24|1661.37
#2017-07-25|1661.17
#2017-07-26|1661.83
#2017-07-27|1677.16
#2017-07-28|1659.08
#2017-07-31|1667.56
#2017-08-01|1689.22
#2017-08-02|1685.65
#2017-08-03|1671.77
#2017-08-04|1667.76
#2017-08-07|1675.51
#2017-08-08|1676.45
#2017-08-09|1669.46
#2017-08-10|1656.58
#2017-08-11|1642.00
#2017-08-14|1637.32
#2017-08-15|1637.00
#2017-08-16|1639.83
#2017-08-17|1644.85
#2017-08-18|1632.34
#2017-08-21|1627.20
#2017-08-22|1626.82
#2017-08-23|1627.67
#2017-08-24|1619.62
#2017-08-25|1635.66
#2017-08-28|1641.20
#2017-08-29|1630.42
#2017-08-30|1620.25
#2017-08-31|1628.63
#2017-09-01|1630.50
#2017-09-04|1617.25
#2017-09-05|1612.89
#2017-09-06|1592.69
#2017-09-07|1603.53
#2017-09-08|1600.38
#2017-09-11|1608.54
#2017-09-12|1617.64
#2017-09-13|1614.64
#2017-09-14|1615.91
#2017-09-15|1619.93
#2017-09-18|1633.98
#2017-09-19|1653.57
#2017-09-20|1662.78
#2017-09-21|1642.05
#2017-09-22|1648.93
#2017-09-25|1647.05
#2017-09-26|1636.45
#2017-09-27|1630.17
#2017-09-28|1635.10
#2017-09-29|1643.21
#2017-10-02|1645.28
#2017-10-03|1654.94
#2017-10-04|1659.52
#2017-10-05|1656.62
#2017-10-06|1663.17
#2017-10-09|1670.32
#2017-10-10|1680.75
#2017-10-11|1674.84
#2017-10-12|1694.83
#2017-10-13|1712.39
#2017-10-16|1727.87
#2017-10-17|1716.40
#2017-10-18|1709.83
#2017-10-19|1711.74
#2017-10-20|1700.79
#2017-10-23|1699.98
#2017-10-24|1692.71
#2017-10-25|1691.32
#2017-10-26|1695.52
#2017-10-27|1704.89
#2017-10-30|1707.63
#2017-10-31|1700.12
#2017-11-01|1716.30
#2017-11-02|1726.66
#2017-11-03|1721.85
#2017-11-06|1718.82
#2017-11-07|1736.10
#2017-11-08|1735.73
#2017-11-09|1746.57
#2017-11-10|1736.42
#2017-11-13|1726.70
#2017-11-14|1723.40
#2017-11-15|1701.90
#2017-11-16|1712.49
#2017-11-17|1716.95
#2017-11-20|1706.08
#2017-11-21|1729.65
#2017-11-22|1759.89
#2017-11-23|1760.15
#2017-11-24|1755.57
#2017-11-27|1751.16
#2017-11-28|1745.28
#2017-11-29|1756.18
#2017-11-30|1762.89
#2017-12-01|1754.66
#2017-12-04|1750.34
#2017-12-05|1751.73
#2017-12-06|1722.14
#2017-12-07|1724.76
#2017-12-08|1730.68
#2017-12-11|1742.63
#2017-12-12|1740.39
#2017-12-13|1757.33
#2017-12-14|1757.86
#2017-12-15|1743.79
#2017-12-18|1764.33
#2017-12-19|1766.56
#2017-12-20|1762.88
#2017-12-21|1763.80
#2017-12-22|1769.21
#2017-12-25|1764.62
#2017-12-26|1764.50
#2017-12-27|1770.15
#2017-12-28|1774.11
#2017-12-29|1776.29
#2018-01-01|1776.29
#2018-01-02|1791.13
#2018-01-03|1787.58
#2018-01-04|1826.52
#2018-01-05|1840.00
#2018-01-08|1855.82
#2018-01-09|1873.37
#2018-01-10|1891.93
#2018-01-11|1888.88
#2018-01-12|1903.82
#2018-01-15|1921.45
#2018-01-16|1938.14
#2018-01-17|1949.33
#2018-01-18|1950.24
#2018-01-19|1960.33
#2018-01-22|1976.50
#2018-01-23|2009.30
#2018-01-24|2018.94
#2018-01-25|2009.81
#2018-01-26|2014.53
#2018-01-29|2011.17
#2018-01-30|1981.14
#2018-01-31|1978.43
#2018-02-01|1990.16
#2018-02-02|1967.16
#2018-02-05|1932.53
#2018-02-06|1844.00
#2018-02-07|1846.12
#2018-02-08|1855.19
#2018-02-09|1811.72
#2018-02-12|1818.71
#2018-02-13|1833.33
#2018-02-14|1842.57
#2018-02-15|1873.41
#2018-02-16|1886.82
#2018-02-19|1912.03
#2018-02-20|1899.73
#2018-02-21|1895.83
#2018-02-22|1882.93
#2018-02-23|1906.71
#2018-02-26|1921.50
#2018-02-27|1916.56
#2018-02-28|1896.45
#2018-03-01|1884.90
#2018-03-02|1871.76
#2018-03-05|1847.36
#2018-03-06|1871.95
#2018-03-07|1864.14
#2018-03-08|1871.95
#2018-03-09|1879.31
#2018-03-12|1918.37
#2018-03-13|1922.42
#2018-03-14|1912.15
#2018-03-15|1904.68
#2018-03-16|1890.20
#2018-03-19|1872.17
#2018-03-20|1869.75
#2018-03-21|1865.88
#2018-03-22|1875.99
#2018-03-23|1820.48
#2018-03-26|1822.63
#2018-03-27|1848.79
#2018-03-28|1818.98
#2018-03-29|1824.48
#2018-03-30|1827.84
#2018-04-02|1823.99
#2018-04-03|1808.58
#2018-04-04|1803.98
#2018-04-05|1804.07
#2018-04-06|1805.56
#2018-04-09|1814.94
#2018-04-10|1828.09
#2018-04-11|1839.95
#2018-04-12|1828.21
#2018-04-13|1841.88
#2018-04-16|1834.62
#2018-04-17|1822.74
#2018-04-18|1839.73
#2018-04-19|1841.95
#2018-04-20|1835.14
#2018-04-23|1828.50
#2018-04-24|1841.81
#2018-04-25|1832.59
#2018-04-26|1823.52
#2018-04-27|1841.55
#2018-04-30|1849.66
#2018-05-01|1840.22
#2018-05-02|1849.09
#2018-05-03|1857.69
#2018-05-04|1854.47
#2018-05-07|1845.66
#2018-05-08|1855.32
#2018-05-09|1851.04
#2018-05-10|1865.69
#2018-05-11|1883.78
#2018-05-14|1896.27
#2018-05-15|1868.55
#2018-05-16|1873.36
#2018-05-17|1867.04
#2018-05-18|1872.79
#2018-05-21|1870.63
#2018-05-22|1863.90
#2018-05-23|1865.11
#2018-05-24|1860.42
#2018-05-25|1854.72
#2018-05-28|1857.19
#2018-05-29|1843.49
#2018-05-30|1812.13
#2018-05-31|1822.34
#2018-06-01|1809.32
#2018-06-04|1832.12
#2018-06-05|1825.26
#2018-06-06|1831.38
#2018-06-07|1852.95
#2018-06-08|1839.84
#2018-06-11|1839.90
#2018-06-12|1840.00
#2018-06-13|1839.24
#2018-06-14|1822.61
#2018-06-15|1823.55
#2018-06-18|1807.05
#2018-06-19|1783.38
#2018-06-20|1801.20
#2018-06-21|1792.60
#2018-06-22|1788.84
#2018-06-25|1781.63
#2018-06-26|1774.14
#2018-06-27|1760.02
#2018-06-28|1759.16
#2018-06-29|1761.94
#2018-07-02|1737.50
#2018-07-03|1739.00
#2018-07-04|1725.74
#2018-07-05|1717.31
#2018-07-06|1731.97
#2018-07-09|1754.79
#2018-07-10|1753.90
#2018-07-11|1731.64
#2018-07-12|1728.44
#2018-07-13|1742.49
#2018-07-16|1739.64
#2018-07-17|1738.87
#2018-07-18|1747.05
#2018-07-19|1741.71
#2018-07-20|1755.56
#2018-07-23|1758.71
#2018-07-24|1780.50
#2018-07-25|1782.57
#2018-07-26|1782.56
#2018-07-27|1779.41
#2018-07-30|1774.11
#2018-07-31|1744.44
#2018-08-01|1731.36
#2018-08-02|1717.01
#2018-08-03|1713.38
#2018-08-06|1713.24
#2018-08-07|1722.02
#2018-08-08|1729.32
#2018-08-09|1736.48
#2018-08-10|1719.00
#2018-08-13|1692.15
#2018-08-14|1699.97
#2018-08-15|1691.32
#2018-08-16|1688.73
#2018-08-17|1701.81
#2018-08-20|1706.44
#2018-08-21|1716.57
#2018-08-22|1725.07
#2018-08-23|1715.15
#2018-08-24|1724.80
#2018-08-27|1745.33
#2018-08-28|1752.22
#2018-08-29|1753.92
#2018-08-30|1756.06
#2018-08-31|1748.29
#2018-09-03|1737.14
#2018-09-04|1735.08
#2018-09-05|2191.75
#2018-09-06|1698.98
#2018-09-07|1687.77
#2018-09-10|1683.60
#2018-09-11|1686.25
#2018-09-12|1686.76
#2018-09-13|1694.46
#2018-09-14|1713.14
#2018-09-17|1709.95
#2018-09-18|1724.97
#2018-09-19|1750.87
#2018-09-20|1760.19
#2018-09-21|1787.01
#2018-09-24|1777.66
#2018-09-25|1779.20
#2018-09-26|1775.65
#2018-09-27|1766.49
#2018-09-28|1767.71
#2018-10-01|1758.42
#2018-10-02|1739.01
#2018-10-03|1720.17
#2018-10-04|1722.46
#2018-10-05|1730.24
#2018-10-08|1725.02
#2018-10-09|1708.95
#2018-10-10|1716.26
#2018-10-11|1645.91
#2018-10-12|1654.79
#2018-10-15|1639.77
#2018-10-16|1642.81
#2018-10-17|1669.72
#2018-10-18|1671.72
#2018-10-19|1668.63
#2018-10-22|1676.55
#2018-10-23|1641.20
#2018-10-24|1643.23
#2018-10-25|1600.90
#2018-10-26|1604.10
#2018-10-29|1599.31
#2018-10-30|1621.77
#2018-10-31|1644.87
#2018-11-01|1660.81
#2018-11-02|1700.64
#2018-11-05|1679.24
#2018-11-06|1691.18
#2018-11-07|1690.93
#2018-11-08|1715.09
#2018-11-09|1701.71
#2018-11-12|1697.86
#2018-11-13|1672.41
#2018-11-14|1669.21
#2018-11-15|1676.63
#2018-11-16|1680.38
#2018-11-19|1672.33
#2018-11-20|1653.28
#2018-11-21|1635.58
#2018-11-22|1648.51
#2018-11-23|1650.43
#2018-11-26|1648.84
#2018-11-27|1657.38
#2018-11-28|1660.46
#2018-11-29|1681.42
#2018-11-30|1667.67
#2018-12-03|1708.01
#2018-12-04|1689.27
#2018-12-05|1656.44
#2018-12-06|1629.84
#2018-12-07|1627.26
#2018-12-10|1588.65
#2018-12-11|1576.56
#2018-12-12|1608.01
#2018-12-13|1619.20
#2018-12-14|1596.65
#2018-12-17|1599.84
#2018-12-18|1573.90
#2018-12-19|1571.15
#2018-12-20|1531.45
#2018-12-21|1508.49
#2018-12-24|1512.12
#2018-12-25|1486.65
#2018-12-26|1494.67
#2018-12-27|1520.32
#2018-12-28|1530.38
#2018-12-31|1535.93
#2019-01-01|1535.93
#2019-01-02|1519.27
#2019-01-03|1534.91
#2019-01-04|1539.91
#2019-01-07|1571.79
#2019-01-08|1580.59
#2019-01-09|1599.28
#2019-01-10|1599.45
#2019-01-11|1598.11
#2019-01-14|1594.84
#2019-01-15|1617.82
#2019-01-16|1617.47
#2019-01-17|1631.48
#2019-01-18|1644.93
#2019-01-21|1648.98
#2019-01-22|1637.43
#2019-01-23|1627.03
#2019-01-24|1643.01
#2019-01-25|1658.17
#2019-01-28|1653.98
#2019-01-29|1641.12
#2019-01-30|1623.99
#2019-01-31|1650.64
#2019-02-01|1638.85
#2019-02-04|1642.42
#2019-02-05|1652.62
#2019-02-06|1655.19
#2019-02-07|1654.85
#2019-02-08|1628.72
#2019-02-11|1623.32
#2019-02-12|1658.30
#2019-02-13|1678.13
#2019-02-14|1676.09
#2019-02-15|1659.90
#2019-02-18|1681.20
#2019-02-19|1697.15
#2019-02-20|1697.07
#2019-02-21|1700.38
#2019-02-22|1703.13
#2019-02-25|1728.95
#2019-02-26|1715.39
#2019-02-27|1715.85
#2019-02-28|1708.51
#2019-03-01|1719.03
#2019-03-04|1735.47
#2019-03-05|1719.47
#2019-03-06|1719.21
#2019-03-07|1704.24
#2019-03-08|1674.63
#2019-03-11|1677.21
#2019-03-12|1701.11
#2019-03-13|1686.35
#2019-03-14|1684.84
#2019-03-15|1700.86
#2019-03-18|1720.16
#2019-03-19|1719.66
#2019-03-20|1710.58
#2019-03-21|1709.21
#2019-03-22|1720.24
#2019-03-25|1685.49
#2019-03-26|1701.51
#2019-03-27|1700.52
#2019-03-28|1690.87
#2019-03-29|1706.61
#2019-04-01|1725.01
#2019-04-02|1728.53
#2019-04-03|1746.72
#2019-04-04|1738.77
#2019-04-05|1732.12
#2019-04-08|1739.20
#2019-04-09|1734.37
#2019-04-10|1730.75
#2019-04-11|1719.06
#2019-04-12|1727.49
#2019-04-15|1735.59
#2019-04-16|1741.04
#2019-04-17|1750.52
#2019-04-18|1737.45
#2019-04-19|1735.69
#2019-04-22|1727.30
#2019-04-23|1732.87
#2019-04-24|1720.70
#2019-04-25|1717.93
#2019-04-26|1722.84
#2019-04-29|1723.24
#2019-04-30|1720.94
#2019-05-01|1726.49
#2019-05-02|1729.53
#2019-05-03|1723.97
#2019-05-06|1698.34
#2019-05-07|1691.50
#2019-05-08|1675.05
#2019-05-09|1656.68
#2019-05-10|1661.99
#2019-05-13|1644.20
#2019-05-14|1623.83
#2019-05-15|1633.35
#2019-05-16|1623.13
#2019-05-17|1622.17
#2019-05-20|1630.94
#2019-05-21|1625.17
#2019-05-22|1628.57
#2019-05-23|1628.50
#2019-05-24|1631.53
#2019-05-27|1634.81
#2019-05-28|1647.80
#2019-05-29|1634.13
#2019-05-30|1625.08
#2019-05-31|1619.23
#2019-06-03|1594.44
#2019-06-04|1592.50
#2019-06-05|1623.98
#2019-06-06|1625.37
#2019-06-07|1642.57
#2019-06-10|1651.85
#2019-06-11|1677.67
#2019-06-12|1668.58
#2019-06-13|1662.42
#2019-06-14|1655.82
#2019-06-17|1655.59
#2019-06-18|1663.79
#2019-06-19|1705.08
#2019-06-20|1731.24
#2019-06-21|1720.83
#2019-06-24|1729.57
#2019-06-25|1718.08
#2019-06-26|1714.31
#2019-06-27|1732.23
#2019-06-28|1725.16
#2019-07-01|1736.88
#2019-07-02|1747.74
#2019-07-03|1745.95
#2019-07-04|1755.43
#2019-07-05|1750.86
#2019-07-08|1730.25
#2019-07-09|1719.55
#2019-07-10|1724.47
#2019-07-11|1736.58
#2019-07-12|1737.81
#2019-07-15|1730.69
#2019-07-16|1731.34
#2019-07-17|1734.11
#2019-07-18|1714.99
#2019-07-19|1738.69
#2019-07-22|1720.64
#2019-07-23|1724.26
#2019-07-24|1726.35
#2019-07-25|1729.40
#2019-07-26|1716.53
#2019-07-29|1706.35
#2019-07-30|1696.06
#2019-07-31|1694.30
#2019-08-01|1698.83
#2019-08-02|1675.77
#2019-08-05|1631.27
#2019-08-06|1611.49
#2019-08-07|1624.53
#2019-08-08|1627.41
#2019-08-09|1631.84
#2019-08-12|1625.11
#2019-08-13|1597.21
#2019-08-14|1608.14
#2019-08-15|1584.50
#2019-08-16|1600.09
#2019-08-19|1627.34
#2019-08-20|1641.20
#2019-08-21|1641.38
#2019-08-22|1638.98
#2019-08-23|1649.62
#2019-08-26|1619.31
#2019-08-27|1628.63
#2019-08-28|1645.38
#2019-08-29|1630.57
#2019-08-30|1657.63
#2019-09-02|1652.69
#2019-09-03|1663.96
#2019-09-04|1678.19
#2019-09-05|1695.05
#2019-09-06|1712.08
#2019-09-09|1723.34
#2019-09-10|1728.20
#2019-09-11|1746.04
#2019-09-12|1738.66
#2019-09-13|1742.38
#2019-09-16|1737.16
#2019-09-17|1739.80
#2019-09-18|1730.45
#2019-09-19|1734.16
#2019-09-20|1736.17
#2019-09-23|1734.30
#2019-09-24|1733.07
#2019-09-25|1715.82
#2019-09-26|1727.63
#2019-09-27|1718.47
#2019-09-30|1709.76
#2019-10-01|1721.83
#2019-10-02|1709.69
#2019-10-03|1690.27
#2019-10-04|1689.93
#2019-10-07|1689.02
#2019-10-08|1698.30
#2019-10-09|1685.41
#2019-10-10|1690.67
#2019-10-11|1715.38
#2019-10-14|1721.26
#2019-10-15|1728.52
#2019-10-16|1732.71
#2019-10-17|1730.00
#2019-10-18|1730.56
#2019-10-21|1744.76
#2019-10-22|1745.34
#2019-10-23|1749.16
#2019-10-24|1748.17
#2019-10-25|1753.71
#2019-10-28|1751.30
#2019-10-29|1769.19
#2019-10-30|1762.68
#2019-10-31|1770.00
#2019-11-01|1781.18
#2019-11-04|1786.43
#2019-11-05|1797.63
#2019-11-06|1797.16
#2019-11-07|1806.33
#2019-11-08|1812.23
#2019-11-11|1806.00
#2019-11-12|1811.66
#2019-11-13|1797.05
#2019-11-14|1792.98
#2019-11-15|1812.39
#2019-11-18|1813.29
#2019-11-19|1831.25
#2019-11-20|1821.11
#2019-11-21|1809.34
#2019-11-22|1817.22
#2019-11-25|1830.62
#2019-11-26|1830.70
#2019-11-27|1836.39
#2019-11-28|1836.85
#2019-11-29|1830.58
#2019-12-02|1841.61
#2019-12-03|1824.54
#2019-12-04|1805.97
#2019-12-05|1819.72
#2019-12-06|1835.19
#2019-12-09|1837.98
#2019-12-10|1833.55
#2019-12-11|1839.31
#2019-12-12|1838.18
#2019-12-13|1863.25
#2019-12-16|1868.37
#2019-12-17|1874.17
#2019-12-18|1876.28
#2019-12-19|1874.08
#2019-12-20|1881.71
#2019-12-23|1876.47
#2019-12-24|1869.77
#2019-12-25|1865.31
#2019-12-26|1870.06
#2019-12-27|1889.10
#2019-12-30|1888.27
#2019-12-31|1877.76
#2020-01-01|1877.76
#2020-01-02|1887.26
#2020-01-03|1896.22
#2020-01-06|1880.01
#2020-01-07|1901.54
#2020-01-08|1880.40
#2020-01-09|1908.43
#2020-01-10|1925.96
#2020-01-13|1929.17
#2020-01-14|1931.28
#2020-01-15|1929.97
#2020-01-16|1930.62
#2020-01-17|1936.84
#2020-01-20|1943.02
#2020-01-21|1924.22
#2020-01-22|1945.07
#2020-01-23|1936.65
#2020-01-24|1933.95
#2020-01-27|1922.45
#2020-01-28|1901.87
#2020-01-29|1902.53
#2020-01-30|1891.56
#2020-01-31|1888.47
#2020-02-03|1864.48
#2020-02-04|1887.51
#2020-02-05|1898.14
#2020-02-06|1933.47
#2020-02-07|1919.52
#2020-02-10|1911.31
#2020-02-11|1919.75
#2020-02-12|1936.25
#2020-02-13|1928.38
#2020-02-14|1920.76
#2020-02-17|1915.28
#2020-02-18|1900.68
#2020-02-19|1895.37
#2020-02-20|1889.54
#2020-02-21|1878.51
#2020-02-24|1847.00
#2020-02-25|1814.92
#2020-02-26|1782.91
#2020-02-27|1757.47
#2020-02-28|1698.10
#2020-03-02|1714.81
#2020-03-03|1722.97
#2020-03-04|1713.31
#2020-03-05|1743.93
#2020-03-06|1693.44
#2020-03-09|1600.14
#2020-03-10|1615.47
#2020-03-11|1574.46
#2020-03-12|1464.90
#2020-03-13|1424.08
#2020-03-16|1363.66
#2020-03-17|1373.37
#2020-03-18|1290.34
#2020-03-19|1216.52
#2020-03-20|1244.03
#2020-03-23|1191.01
#2020-03-24|1268.46
#2020-03-25|1356.19
#2020-03-26|1365.93
#2020-03-27|1396.79
#2020-03-30|1407.38
#2020-03-31|1396.58
#2020-04-01|1383.64
#2020-04-02|1347.85
#2020-04-03|1329.70
#2020-04-06|1386.10
#2020-04-07|1417.84
#2020-04-08|1433.92
#2020-04-09|1464.72
#2020-04-10|1474.47
#2020-04-13|1467.85
#2020-04-14|1497.78
#2020-04-15|1475.55
#2020-04-16|1455.40
#2020-04-17|1479.61
#2020-04-20|1477.98
#2020-04-21|1453.43
#2020-04-22|1450.62
#2020-04-23|1465.95
#2020-04-24|1450.63
#2020-04-27|1492.68
#2020-04-28|1505.79
#2020-04-29|1523.05
#2020-04-30|1551.43
#2020-05-01|1506.29
#2020-05-04|1502.75
#2020-05-05|1528.17
#2020-05-06|1535.64
#2020-05-07|1515.72
#2020-05-08|1556.80
#2020-05-11|1582.02
#2020-05-12|1571.82
#2020-05-13|1572.88
#2020-05-14|1531.92
#2020-05-15|1537.31
#2020-05-18|1553.49
#2020-05-19|1602.97
#2020-05-20|1618.12
#2020-05-21|1620.48
#2020-05-22|1595.98
#2020-05-25|1645.55
#2020-05-26|1679.24
#2020-05-27|1689.11
#2020-05-28|1705.74
#2020-05-29|1690.57
#2020-06-01|1729.40
#2020-06-02|1767.59
#2020-06-03|1788.24
#2020-06-04|1790.03
#2020-06-05|1798.54
#2020-06-08|1828.36
#2020-06-09|1847.90
#2020-06-10|1865.31
#2020-06-11|1809.14
#2020-06-12|1773.34
#2020-06-15|1714.82
#2020-06-16|1791.08
#2020-06-17|1792.60
#2020-06-18|1792.03
#2020-06-19|1804.09
#2020-06-22|1813.78
#2020-06-23|1842.53
#2020-06-24|1828.81
#2020-06-25|1788.46
#2020-06-26|1813.13
#2020-06-29|1780.60
#2020-06-30|1812.82
#2020-07-01|1821.01
#2020-07-02|1859.15
#2020-07-03|1857.04
#2020-07-06|1898.30
#2020-07-07|1885.94
#2020-07-08|1880.64
#2020-07-09|1907.90
#2020-07-10|1870.87
#2020-07-13|1887.70
#2020-07-14|1869.18
#2020-07-15|1896.99
#2020-07-16|1870.21
#2020-07-17|1884.05
#2020-07-20|1888.54
#2020-07-21|1964.07
#2020-07-22|1931.03
#2020-07-23|1945.86
#2020-07-24|1922.75
#2020-07-27|1924.67
#2020-07-28|1929.17
#2020-07-29|1921.70
#2020-07-30|1918.57
#2020-07-31|1899.70
#2020-08-03|1901.26
#2020-08-04|1954.91
#2020-08-05|1974.99
#2020-08-06|1980.35
#2020-08-07|1960.93
#2020-08-10|1966.44
#2020-08-11|1978.50
#2020-08-12|1982.03
#2020-08-13|1990.69
#2020-08-14|1996.78
#2020-08-17|1999.26
#2020-08-18|2010.59
#2020-08-19|2013.91
#2020-08-20|2001.07
#2020-08-21|2005.33
#2020-08-24|2020.22
#2020-08-25|2035.80
#2020-08-26|2046.04
#2020-08-27|2033.81
#2020-08-28|2047.84
#2020-08-31|2065.95
#2020-09-01|2059.22
#2020-09-02|2066.33
#2020-09-03|2071.06
#2020-09-04|2027.66
#2020-09-07|2018.60
#2020-09-08|2020.77
#2020-09-09|1996.37
#2020-09-10|2013.28
#2020-09-11|2021.94
#2020-09-14|2015.96
#2020-09-15|2016.14
#2020-09-16|2032.36
#2020-09-17|2013.28
#2020-09-18|2030.36
#2020-09-21|2001.64
#2020-09-22|1985.96
#2020-09-23|1994.19
#2020-09-24|1959.11
#2020-09-25|1962.04
#2020-09-28|1988.56
#2020-09-29|2002.28
#2020-09-30|1974.25
#2020-10-01|1980.93
#2020-10-02|1968.54
#2020-10-05|2010.25
#2020-10-06|2019.80
#2020-10-07|2034.48
#2020-10-08|2057.90
#2020-10-09|2055.45
#2020-10-12|2066.44
#2020-10-13|2067.64
#2020-10-14|2061.31
#2020-10-15|2030.19
#2020-10-16|2032.56
#2020-10-19|2053.49
#2020-10-20|2037.42
#2020-10-21|2071.11
#2020-10-22|2053.84
#2020-10-23|2060.93
#2020-10-26|2040.85
#2020-10-27|2029.45
#2020-10-28|2025.33
#2020-10-29|2013.55
#2020-10-30|1972.61
#2020-11-02|1992.47
#2020-11-03|2024.90
#2020-11-04|2037.74
#2020-11-05|2084.53
#2020-11-06|2099.63
#2020-11-09|2113.41
#2020-11-10|2127.94
#2020-11-11|2136.56
#2020-11-12|2125.05
#2020-11-13|2109.73
#2020-11-16|2147.33
#2020-11-17|2151.17
#2020-11-18|2149.40
#2020-11-19|2145.97
#2020-11-20|2154.71
#2020-11-23|2159.06
#2020-11-24|2206.92
#2020-11-25|2217.50
#2020-11-26|2221.11
#2020-11-27|2233.88
#2020-11-30|2207.24
#2020-12-01|2232.26
#2020-12-02|2227.53
#2020-12-03|2245.61
#2020-12-04|2267.87
#2020-12-07|2247.09
#2020-12-08|2236.25
#2020-12-09|2246.27
#2020-12-10|2236.32
#2020-12-11|2238.71
#2020-12-14|2242.34
#2020-12-15|2227.96
#2020-12-16|2251.84
#2020-12-17|2280.89
#2020-12-18|2266.90
#2020-12-21|2262.63
#2020-12-22|2221.25
#2020-12-23|2248.36
#2020-12-24|2272.27
#2020-12-25|2276.58
#2020-12-28|2276.01
#2020-12-29|2293.54
#2020-12-30|2318.52
#2020-12-31|2313.06
#2021-01-01|2313.06
#2021-01-04|2344.73
#2021-01-05|2377.49
#2021-01-06|2368.16
#2021-01-07|2392.08
#2021-01-08|2432.05
#2021-01-11|2412.68
#2021-01-12|2405.61
#2021-01-13|2416.18
#2021-01-14|2432.45
#2021-01-15|2410.15
#2021-01-18|2424.73
#2021-01-19|2466.12
#2021-01-20|2480.33
#2021-01-21|2505.19
#2021-01-22|2475.99
#2021-01-25|2535.53
#2021-01-26|2474.05
#2021-01-27|2458.58
#2021-01-28|2403.82
#2021-01-29|2388.18
#2021-02-01|2404.40
#2021-02-02|2440.41
#2021-02-03|2469.19
#2021-02-04|2455.48
#2021-02-05|2488.74
#2021-02-08|2508.61
#2021-02-09|2531.19
#2021-02-10|2575.98
#2021-02-11|2572.20
#2021-02-12|2567.84
#2021-02-15|2581.56
#2021-02-16|2612.86
#2021-02-17|2641.30
#2021-02-18|2606.57
#2021-02-19|2593.84
#2021-02-22|2607.69
#2021-02-23|2607.44
#2021-02-24|2511.91
#2021-02-25|2513.75
#2021-02-26|2416.71
#2021-03-01|2466.34
#2021-03-02|2463.80
#2021-03-03|2489.54
#2021-03-04|2452.66
#2021-03-05|2423.76
#2021-03-08|2406.72
#2021-03-09|2424.24
#2021-03-10|2426.75
#2021-03-11|2461.76
#2021-03-12|2459.95
#2021-03-15|2463.04
#2021-03-16|2483.30
#2021-03-17|2480.00
#2021-03-18|2535.35
#2021-03-19|2526.20
#2021-03-22|2510.54
#2021-03-23|2484.90
#2021-03-24|2435.47
#2021-03-25|2469.67
#2021-03-26|2510.64
#2021-03-29|2461.60
#2021-03-30|2452.57
#2021-03-31|2435.53
#2021-04-01|2450.18
#2021-04-02|2447.65
#2021-04-05|2472.42
#2021-04-06|2476.48
#2021-04-07|2466.87
#2021-04-08|2478.05
#2021-04-09|2487.54
#2021-04-12|2471.00
#2021-04-13|2476.23
#2021-04-14|2506.20
#2021-04-15|2516.78
#2021-04-16|2520.08
#2021-04-19|2539.42
#2021-04-20|2533.10
#2021-04-21|2499.41
#2021-04-22|2509.12
#2021-04-23|2522.65
#2021-04-26|2544.61
#2021-04-27|2538.75
#2021-04-28|2550.13
#2021-04-29|2539.91
#2021-04-30|2509.43
#2021-05-03|2497.49
#2021-05-04|2497.04
#2021-05-05|2501.55
#2021-05-06|2507.86
#2021-05-07|2501.03
#2021-05-10|2514.42
#2021-05-11|2450.88
#2021-05-12|2415.71
#2021-05-13|2397.44
#2021-05-14|2443.75
#2021-05-17|2427.98
#2021-05-18|2478.43
#2021-05-19|2451.36
#2021-05-20|2470.74
#2021-05-21|2473.43
#2021-05-24|2469.55
#2021-05-25|2524.87
#2021-05-26|2527.25
#2021-05-27|2521.87
#2021-05-28|2523.35
#2021-05-31|2525.64
#2021-06-01|2529.86
#2021-06-02|2539.61
#2021-06-03|2523.99
#2021-06-04|2539.59
#2021-06-07|2532.22
#2021-06-08|2533.48
#2021-06-09|2507.54
#2021-06-10|2513.04
#2021-06-11|2497.89
#2021-06-14|2506.39
#2021-06-15|2505.81
#2021-06-16|2514.29
#2021-06-17|2494.03
#2021-06-18|2487.28
#2021-06-21|2435.38
#2021-06-22|2461.15
#2021-06-23|2469.58
#2021-06-24|2464.84
#2021-06-25|2503.92
#2021-06-28|2505.06
#2021-06-29|2477.99
#2021-06-30|2470.16
#2021-07-01|2450.35
#2021-07-02|2457.54
#2021-07-05|2458.08
#2021-07-06|2464.42
#2021-07-07|2481.74
#2021-07-08|2469.52
#2021-07-09|2459.08
#2021-07-12|2502.16
#2021-07-13|2521.66
#2021-07-14|2526.84
#2021-07-15|2502.14
#2021-07-16|2533.92
#2021-07-19|2507.86
#2021-07-20|2485.86
#2021-07-21|2516.32
#2021-07-22|2543.23
#2021-07-23|2515.77
#2021-07-26|2498.21
#2021-07-27|2454.93
#2021-07-28|2437.78
#2021-07-29|2500.22
#2021-07-30|2468.41
#2021-08-02|2525.25
#2021-08-03|2521.31
#2021-08-04|2522.62
#2021-08-05|2538.48
#2021-08-06|2545.04
#2021-08-09|2533.12
#2021-08-10|2528.97
#2021-08-11|2551.71
#2021-08-12|2531.40
#2021-08-13|2547.61
#2021-08-16|2507.24
#2021-08-17|2454.27
#2021-08-18|2472.73
#2021-08-19|2436.94
#2021-08-20|2413.94
#2021-08-23|2478.90
#2021-08-24|2512.86
#2021-08-25|2512.68
#2021-08-26|2504.17
#2021-08-27|2508.65
#2021-08-30|2530.04
#2021-08-31|2542.23
#2021-09-01|2565.02
#2021-09-02|2577.55
#2021-09-03|2592.52
#2021-09-06|2623.69
#2021-09-07|2629.76
#2021-09-08|2638.61
#2021-09-09|2605.33
#2021-09-10|2646.07
#2021-09-13|2648.67
#2021-09-14|2663.31
#2021-09-15|2647.20
#2021-09-16|2620.74
#2021-09-17|2625.02
#2021-09-20|2583.78
#2021-09-21|2561.47
#2021-09-22|2551.78
#2021-09-23|2570.36
#2021-09-24|2574.51
#2021-09-27|2590.41
#2021-09-28|2574.14
#2021-09-29|2533.30
#2021-09-30|2547.94
#2021-10-01|2518.56
#2021-10-04|2527.38
#2021-10-05|2504.25
#2021-10-06|2496.07
#2021-10-07|2530.72
#2021-10-08|2531.91
#2021-10-11|2538.85
#2021-10-12|2520.48
#2021-10-13|2528.09
#2021-10-14|2532.07
#2021-10-15|2577.52
#2021-10-18|2580.19
#2021-10-19|2615.65
#2021-10-20|2648.34
#2021-10-21|2636.33
#2021-10-22|2634.76
#2021-10-25|2641.47
#2021-10-26|2656.81
#2021-10-27|2644.53
#2021-10-28|2625.47
#2021-10-29|2612.18
#2021-11-01|2628.49
#2021-11-02|2589.69
#2021-11-03|2595.23
#2021-11-04|2612.72
#2021-11-05|2615.55
#2021-11-08|2621.92
#2021-11-09|2607.15
#2021-11-10|2585.19
#2021-11-11|2574.75
#2021-11-12|2599.61
#2021-11-15|2611.62
#2021-11-16|2595.39
#2021-11-17|2578.00
#2021-11-18|2590.03
#2021-11-19|2590.70
#2021-11-22|2579.77
#2021-11-23|2566.65
#2021-11-24|2535.69
#2021-11-25|2545.07
#2021-11-26|2500.77
#2021-11-29|2463.16
#2021-11-30|2444.73
#2021-12-01|2459.78
#2021-12-02|2442.69
#2021-12-03|2485.10
#2021-12-06|2480.57
#2021-12-07|2535.53
#2021-12-08|2548.16
#2021-12-09|2545.10
#2021-12-10|2536.58
#2021-12-13|2539.70
#2021-12-14|2523.14
#2021-12-15|2517.87
#2021-12-16|2543.63
#2021-12-17|2521.89
#2021-12-20|2457.58
#2021-12-21|2473.19
#2021-12-22|2487.35
#2021-12-23|2507.25
#2021-12-24|2508.35
#2021-12-27|2505.48
#2021-12-28|2522.22
#2021-12-29|2525.34
#2021-12-30|2523.39
#2021-12-31|2519.52
#2022-01-03|2505.45
#2022-01-04|2530.06
#2022-01-05|2538.24
#2022-01-06|2473.73
#2022-01-07|2505.77
#2022-01-10|2515.36
#2022-01-11|2508.06
#2022-01-12|2560.68
#2022-01-13|2568.21
#2022-01-14|2533.30
#2022-01-17|2528.03
#2022-01-18|2522.71
#2022-01-19|2486.96
#2022-01-20|2514.74
#2022-01-21|2486.45
#2022-01-24|2447.90
#2022-01-25|2392.96
#2022-01-26|2384.37
#2022-01-27|2322.22
#2022-01-28|2327.39
#2022-01-31|2336.30
#2022-02-01|2365.25
#2022-02-02|2408.35
#2022-02-03|2396.65
#2022-02-04|2404.81
#2022-02-07|2424.16
#2022-02-08|2438.61
#2022-02-09|2467.39
#2022-02-10|2459.99
#2022-02-11|2437.10
#2022-02-14|2409.28
#2022-02-15|2400.14
#2022-02-16|2430.91
#2022-02-17|2424.68
#2022-02-18|2403.77
#2022-02-21|2398.79
#2022-02-22|2353.96
#2022-02-23|2358.79
#2022-02-24|2254.83
#2022-02-25|2273.39
#2022-02-28|2274.05
#2022-03-01|2285.57
#2022-03-02|2238.47
#2022-03-03|2258.22
#2022-03-04|2231.29
#2022-03-07|2151.33
#2022-03-08|2113.63
#2022-03-09|2127.63
#2022-03-10|2207.53
#2022-03-11|2184.67
#2022-03-14|2175.24
#2022-03-15|2159.38
#2022-03-16|2239.60
#2022-03-17|2314.86
#2022-03-18|2318.48
#2022-03-21|2312.05
#2022-03-22|2341.92
#2022-03-23|2377.43
#2022-03-24|2358.07
#2022-03-25|2346.59
#2022-03-28|2337.92
#2022-03-29|2366.01
#2022-03-30|2392.99
#2022-03-31|2360.08
#2022-04-01|2349.63
#2022-04-04|2369.08
#2022-04-05|2375.56
#2022-04-06|2329.67
#2022-04-07|2290.23
#2022-04-08|2287.86
#2022-04-11|2257.38
#2022-04-12|2263.85
#2022-04-13|2243.94
#2022-04-14|2252.00
#2022-04-15|2250.81
#2022-04-18|2233.63
#2022-04-19|2223.99
#2022-04-20|2240.48
#2022-04-21|2239.63
#2022-04-22|2216.02
#2022-04-25|2171.86
#2022-04-26|2156.41
#2022-04-27|2107.49
#2022-04-28|2134.24
#2022-04-29|2180.96
#2022-05-02|2151.36
#2022-05-03|2159.91
#2022-05-04|2161.43
#2022-05-05|2165.08
#2022-05-06|2098.97
#2022-05-09|2052.21
#2022-05-10|2033.12
#2022-05-11|2033.64
#2022-05-12|1984.72
#2022-05-13|2032.03
#2022-05-16|2023.88
#2022-05-17|2053.51
#2022-05-18|2068.47
#2022-05-19|2040.19
#2022-05-20|2067.35
#2022-05-23|2085.36
#2022-05-24|2065.56
#2022-05-25|2057.94
#2022-05-26|2060.88
#2022-05-27|2102.96
#2022-05-30|2151.95
#2022-05-31|2129.71
#2022-06-01|2147.02
#2022-06-02|2130.87
#2022-06-03|2123.19
#2022-06-06|2118.77
#2022-06-07|2096.94
#2022-06-08|2115.92
#2022-06-09|2086.38
#2022-06-10|2047.49
#2022-06-13|1998.51
#2022-06-14|1958.76
#2022-06-15|1979.12
#2022-06-16|1986.12
#2022-06-17|1953.41
#2022-06-20|1958.17
#2022-06-21|1990.77
#2022-06-22|1967.88
#2022-06-23|1979.71
#2022-06-24|2015.30
#2022-06-27|2068.29
#2022-06-28|2065.52
#2022-06-29|2031.17
#2022-06-30|2009.66
#2022-07-01|1996.08
#2022-07-04|2009.48
#2022-07-05|2003.13
#2022-07-06|1993.08
#2022-07-07|2013.55
#2022-07-08|2031.18
#2022-07-11|1995.36
#2022-07-12|1983.89
#2022-07-13|1996.10
#2022-07-14|1978.47
#2022-07-15|1960.05
#2022-07-18|1996.86
#2022-07-19|1991.29
#2022-07-20|2038.93
#2022-07-21|2036.04
#2022-07-22|2052.44
#2022-07-25|2046.58
#2022-07-26|2071.27
#2022-07-27|2053.99
#2022-07-28|2092.73
#2022-07-29|2099.56
#2022-08-01|2125.11
#2022-08-02|2085.93
#2022-08-03|2062.35
#2022-08-04|2077.35
#2022-08-05|2071.21
#2022-08-08|2075.24
#2022-08-09|2069.96
#2022-08-10|2074.29
#2022-08-11|2092.36
#2022-08-12|2089.83
#2022-08-15|2091.34
#2022-08-16|2086.58
#2022-08-17|2079.65
#2022-08-18|2062.28
#2022-08-19|2043.64
#2022-08-22|2018.78
#2022-08-23|2003.86
#2022-08-24|1991.75
#2022-08-25|2029.18
#2022-08-26|2023.15
#2022-08-29|1966.60
#2022-08-30|1973.60
#2022-08-31|1985.21
#2022-09-01|1939.14
#2022-09-02|1953.73
#2022-09-05|1936.36
#2022-09-06|1915.24
#2022-09-07|1883.87
#2022-09-08|1915.12
#2022-09-09|1948.52
#2022-09-12|1972.41
#2022-09-13|1956.07
#2022-09-14|1914.98
#2022-09-15|1911.97
#2022-09-16|1896.18
#2022-09-19|1883.13
#2022-09-20|1883.56
#2022-09-21|1856.14
#2022-09-22|1847.90
#2022-09-23|1808.42
#2022-09-26|1769.48
#2022-09-27|1760.59
#2022-09-28|1733.64
#2022-09-29|1742.10
#2022-09-30|1711.19
#2022-10-03|1709.95
#2022-10-04|1755.99
#2022-10-05|1789.67
#2022-10-06|1790.32
#2022-10-07|1768.18
#2022-10-10|1728.64
#2022-10-11|1709.47
#2022-10-12|1699.52
#2022-10-13|1663.75
#2022-10-14|1680.69
#2022-10-17|1666.05
#2022-10-18|1703.71
#2022-10-19|1694.13
#2022-10-20|1681.81
#2022-10-21|1663.46
#2022-10-24|1644.75
#2022-10-25|1669.66
#2022-10-26|1706.20
#2022-10-27|1696.81
#2022-10-28|1665.52
#2022-10-31|1674.66
#2022-11-01|1710.32
#2022-11-02|1725.92
#2022-11-03|1689.52
#2022-11-04|1732.10
#2022-11-07|1766.16
#2022-11-08|1784.03
#2022-11-09|1776.55
#2022-11-10|1799.86
#2022-11-11|1918.47
#2022-11-14|1913.09
#2022-11-15|1960.37
#2022-11-16|1940.47
#2022-11-17|1933.99
#2022-11-18|1936.61
#2022-11-21|1899.81
#2022-11-22|1900.14
#2022-11-23|1928.32
#2022-11-24|1957.82
#2022-11-25|1951.33
#2022-11-28|1929.52
#2022-11-29|1958.87
#2022-11-30|1961.67
#2022-12-01|2020.92
#2022-12-02|1999.77
#2022-12-05|2009.13
#2022-12-06|1987.12
#2022-12-07|1968.49
#2022-12-08|1980.48
#2022-12-09|1996.88
#2022-12-12|1986.01
#2022-12-13|2029.00
#2022-12-14|2037.54
#2022-12-15|1986.97
#2022-12-16|1962.79
#2022-12-19|1951.88
#2022-12-20|1954.06
#2022-12-21|1961.63
#2022-12-22|1985.53
#2022-12-23|1981.46
#2022-12-26|1983.70
#2022-12-27|1990.34
#2022-12-28|1990.95
#2022-12-29|1982.14
#2022-12-30|1989.99
#2023-01-02|1987.50
#2023-01-03|1987.82
#2023-01-04|2025.58
#2023-01-05|2025.04
#2023-01-06|2039.88
#2023-01-09|2078.16
#2023-01-10|2064.34
#2023-01-11|2067.34
#2023-01-12|2103.52
#2023-01-13|2125.41
#2023-01-16|2121.99
#2023-01-17|2127.14
#2023-01-18|2138.19
#2023-01-19|2123.94
#2023-01-20|2126.79
#2023-01-23|2143.15
#2023-01-24|2161.65
#2023-01-25|2171.20
#2023-01-26|2178.57
#2023-01-27|2191.43
#2023-01-30|2157.86
#2023-01-31|2142.21
#2023-02-01|2145.06
#2023-02-02|2160.03
#2023-02-03|2139.99
#2023-02-06|2095.77
#2023-02-07|2118.22
#2023-02-08|2131.06
#2023-02-09|2145.09
#2023-02-10|2117.21
#2023-02-13|2104.08
#2023-02-14|2117.24
#2023-02-15|2083.68
#2023-02-16|2099.66
#2023-02-17|2072.88
#2023-02-20|2105.79
#2023-02-21|2097.25
#2023-02-22|2074.01
#2023-02-23|2066.35
#2023-02-24|2039.57
#2023-02-27|2044.26
#2023-02-28|2043.70
#2023-03-01|2065.66
#2023-03-02|2047.69
#2023-03-03|2061.79
#2023-03-06|2083.14
#2023-03-07|2071.51
#2023-03-08|2052.83
#2023-03-09|2060.16
#2023-03-10|2024.71
#2023-03-13|2017.08
#2023-03-14|1948.73
#2023-03-15|1980.41
#2023-03-16|1941.38
#2023-03-17|1971.57
#2023-03-20|1928.40
#2023-03-21|1930.86
#2023-03-22|1969.94
#2023-03-23|1987.19
#2023-03-24|1970.37
#2023-03-27|1949.65
#2023-03-28|1976.55
#2023-03-29|1985.47
#2023-03-30|1993.93
#2023-03-31|2015.35
#2023-04-03|2042.62
#2023-04-04|2043.02
#2023-04-05|2028.61
#2023-04-06|2015.61
#2023-04-07|2021.03
#2023-04-10|2006.98
#2023-04-11|2026.03
#2023-04-12|2037.27
#2023-04-13|2055.53
#2023-04-14|2051.84
#2023-04-17|2056.80
#2023-04-18|2061.94
#2023-04-19|2049.67
#2023-04-20|2061.95
#2023-04-21|2042.44
#2023-04-24|2034.07
#2023-04-25|2028.22
#2023-04-26|2021.21
#2023-04-27|2000.39
#2023-04-28|2004.39
#2023-05-01|2012.58
#2023-05-02|1997.88
#2023-05-03|1997.74
#2023-05-04|2004.84
#2023-05-05|2003.96
#2023-05-08|2003.00
#2023-05-09|2012.90
#2023-05-10|2010.59
#2023-05-11|2007.92
#2023-05-12|1985.73
#2023-05-15|2006.22
#2023-05-16|1997.27
#2023-05-17|1977.21
#2023-05-18|1977.90
#2023-05-19|1987.78
#2023-05-22|1992.39
#2023-05-23|2000.92
#2023-05-24|1972.30
#2023-05-25|1938.50
#2023-05-26|1929.23
#2023-05-29|1939.68
#2023-05-30|1935.52
#2023-05-31|1909.18
#2023-06-01|1932.79
#2023-06-02|1965.42
#2023-06-05|1990.74
#2023-06-06|1984.20
#2023-06-07|1986.90
#2023-06-08|1992.22
#2023-06-09|2005.37
#2023-06-12|2007.66
#2023-06-13|2024.69
#2023-06-14|2051.96
#2023-06-15|2083.64
#2023-06-16|2091.46
#2023-06-19|2078.76
#2023-06-20|2065.06
#2023-06-21|2050.74
#2023-06-22|2043.02
#2023-06-23|2000.87
#2023-06-26|1991.99
#2023-06-27|1997.53
#2023-06-28|2010.03
#2023-06-29|2009.01
#2023-06-30|2009.43
#2023-07-03|2031.35
#2023-07-04|2042.39
#2023-07-05|2024.47
#2023-07-06|1982.27
#2023-07-07|1971.33
#2023-07-10|1963.98
#2023-07-11|1986.70
#2023-07-12|2019.55
#2023-07-13|2072.82
#2023-07-14|2080.98
#2023-07-17|2073.30
#2023-07-18|2065.20
#2023-07-19|2074.97
#2023-07-20|2072.80
#2023-07-21|2056.25
#2023-07-24|2061.24
#2023-07-25|2090.87
#2023-07-26|2088.70
#2023-07-27|2083.53
#2023-07-28|2108.65
#2023-07-31|2116.53
#2023-08-01|2106.30
#2023-08-02|2052.68
#2023-08-03|2047.32
#2023-08-04|2066.26
#2023-08-07|2060.31
#2023-08-08|2038.93
#2023-08-09|2029.90
#2023-08-10|2036.91
#2023-08-11|2027.36
#2023-08-14|2003.06
#2023-08-15|2007.70
#2023-08-16|1976.54
#2023-08-17|1962.43
#2023-08-18|1950.14
#2023-08-21|1931.60
#2023-08-22|1954.73
#2023-08-23|1962.91
#2023-08-24|1979.93
#2023-08-25|1954.88
#2023-08-28|1984.47
#2023-08-29|2016.73
#2023-08-30|2044.90
#2023-08-31|2040.75
#2023-09-01|2045.42
#2023-09-04|2071.32
#2023-09-05|2053.03
#2023-09-06|2049.37
#2023-09-07|2047.42
#2023-09-08|2043.24
#2023-09-11|2055.40
#2023-09-12|2051.12
#2023-09-13|2051.75
#2023-09-14|2072.13
#2023-09-15|2082.51
#2023-09-18|2068.80
#2023-09-19|2078.85
#2023-09-20|2068.17
#2023-09-21|2043.89
#2023-09-22|2058.97
#2023-09-25|2041.72
#2023-09-26|2031.16
#2023-09-27|2026.01
#2023-09-28|2008.26
#2023-09-29|2020.98
#2023-10-02|2004.03
#2023-10-03|1971.07
#2023-10-04|1930.44
#2023-10-05|1973.83
#2023-10-06|1981.83
#2023-10-09|1985.71
#2023-10-10|2015.37
#2023-10-11|2025.64
#2023-10-12|2037.81
#2023-10-13|2005.04
#2023-10-16|1982.82
#2023-10-17|2001.89
#2023-10-18|1998.53
#2023-10-19|1957.28
#2023-10-20|1946.24
#2023-10-23|1935.32
#2023-10-24|1952.51
#2023-10-25|1936.06
#2023-10-26|1902.85
#2023-10-27|1931.83
#2023-10-30|1928.05
#2023-10-31|1923.64
#2023-11-01|1954.51
#2023-11-02|1957.64
#2023-11-03|2000.84
#2023-11-06|2030.91
#2023-11-07|1992.85
#2023-11-08|1974.94
#2023-11-09|1999.38
#2023-11-10|1981.36
#2023-11-13|1980.21
#2023-11-14|2000.20
#2023-11-15|2046.84
#2023-11-16|2028.23
#2023-11-17|2032.73
#2023-11-20|2054.50
#2023-11-21|2051.37
#2023-11-22|2038.99
#2023-11-23|2042.43
#2023-11-24|2038.12
#2023-11-27|2043.74
#2023-11-28|2043.44
#2023-11-29|2033.91
#2023-11-30|2047.52
#2023-12-01|2048.24
#2023-12-04|2036.93
#2023-12-05|1994.89
#2023-12-06|2033.85
#2023-12-07|2032.11
#2023-12-08|2020.90
#2023-12-11|2007.80
#2023-12-12|2017.43
#2023-12-13|2021.02
#2023-12-14|2071.45
#2023-12-15|2093.74
#2023-12-18|2075.88
#2023-12-19|2086.26
#2023-12-20|2110.92
#2023-12-21|2101.99
#2023-12-22|2098.79
#2023-12-25|2094.86
#2023-12-26|2097.45
#2023-12-27|2120.53
#2023-12-28|2160.48
#2023-12-29|2158.92
#2024-01-01|2158.92
#2024-01-02|2138.79
#2024-01-03|2103.83
#2024-01-04|2100.14
#2024-01-05|2122.31
#2024-01-08|2103.46
#2024-01-09|2103.61
#2024-01-10|2100.51
#2024-01-11|2133.24
#2024-01-12|2135.21
#2024-01-15|2155.56
#2024-01-16|2115.37
#2024-01-17|2075.51
#2024-01-18|2072.42
#2024-01-19|2086.83
#2024-01-22|2097.95
#2024-01-23|2115.23
#2024-01-24|2134.37
#2024-01-25|2143.97
#2024-01-26|2131.13
#2024-01-29|2155.99
#2024-01-30|2138.49
#2024-01-31|2170.55
#2024-02-01|2158.91
#2024-02-02|2152.68
#2024-02-05|2141.55
#2024-02-06|2161.15
#2024-02-07|2171.17
#2024-02-08|2176.18
#2024-02-09|2186.75
#2024-02-12|2180.43
#2024-02-13|2175.62
#2024-02-14|2174.24
#2024-02-15|2208.26
#2024-02-16|2239.13
#2024-02-19|2253.94
#2024-02-20|2244.79
#2024-02-21|2245.10
#2024-02-22|2259.41
#2024-02-23|2269.35
#2024-02-26|2267.16
#2024-02-27|2273.49
#2024-02-28|2257.77
#2024-02-29|2266.51
#2024-03-01|2273.81
#2024-03-04|2262.06
#2024-03-05|2269.27
#2024-03-06|2288.17
#2024-03-07|2307.67
#2024-03-08|2329.84
#2024-03-11|2298.25
#2024-03-12|2309.05
#2024-03-13|2325.56
#2024-03-14|2320.62
#2024-03-15|2298.86
#2024-03-18|2322.34
#2024-03-19|2312.62
#2024-03-20|2311.24
#2024-03-21|2353.36
#2024-03-22|2344.77
#2024-03-25|2327.52
#2024-03-26|2331.41
#2024-03-27|2322.22
#2024-03-28|2315.94
#2024-03-29|2322.46
#2024-04-01|2277.62
#2024-04-02|2288.28
#2024-04-03|2270.92
#2024-04-04|2303.71
#2024-04-05|2272.22
#2024-04-08|2285.22
#2024-04-09|2302.08
#2024-04-10|2280.37
#2024-04-11|2269.59
#2024-04-12|2262.53
#2024-04-15|2233.29
#2024-04-16|2169.22
#2024-04-17|2150.49
#2024-04-18|2178.66
#2024-04-19|2133.58
#2024-04-22|2182.45
#2024-04-23|2217.17
#2024-04-24|2241.75
#2024-04-25|2226.25
#2024-04-26|2227.08
#2024-04-29|2249.41
#2024-04-30|2232.92
#2024-05-01|2201.70
#2024-05-02|2252.87
#2024-05-03|2266.73
#2024-05-06|2270.50
#2024-05-07|2299.41
#2024-05-08|2263.87
#2024-05-09|2287.24
#2024-05-10|2325.51
#2024-05-13|2322.39
#2024-05-14|2307.90
#2024-05-15|2309.81
#2024-05-16|2355.55
#2024-05-17|2354.95
#2024-05-20|2361.32
#2024-05-21|2334.02
#2024-05-22|2337.03
#2024-05-23|2324.71
#2024-05-24|2302.67
#2024-05-27|2334.81
#2024-05-28|2328.07
#2024-05-29|2284.33
#2024-05-30|2266.39
#2024-05-31|2298.32
#2024-06-03|2347.23
#2024-06-04|2348.80
#2024-06-05|2338.72
#2024-06-06|2357.80
#2024-06-07|2348.78
#2024-06-10|2348.19
#2024-06-11|2317.81
#2024-06-12|2315.87
#2024-06-13|2294.44
#2024-06-14|2272.94
#2024-06-17|2254.99
#2024-06-18|2280.87
#2024-06-19|2307.94
#2024-06-20|2298.05
#2024-06-21|2287.24
#2024-06-24|2288.20
#2024-06-25|2320.14
#2024-06-26|2325.41
#2024-06-27|2310.19
#2024-06-28|2324.23
#2024-07-01|2314.05
#2024-07-02|2329.62
#2024-07-03|2358.00
#2024-07-04|2372.52
#2024-07-05|2363.52
#2024-07-08|2351.53
#2024-07-09|2344.60
#2024-07-10|2353.60
#2024-07-11|2393.87
#2024-07-12|2402.57
#2024-07-15|2394.28
#2024-07-16|2394.14
#2024-07-17|2434.43
#2024-07-18|2410.09
#2024-07-19|2390.88
#2024-07-22|2372.25
#2024-07-23|2377.32
#2024-07-24|2370.69
#2024-07-25|2299.01
#2024-07-26|2305.86
#2024-07-29|2339.85
#2024-07-30|2327.83
#2024-07-31|2390.87
#2024-08-01|2354.82
#2024-08-02|2253.04
#2024-08-05|2080.81
#2024-08-06|2178.56
#2024-08-07|2213.18
#2024-08-08|2195.70
#2024-08-09|2239.23
#2024-08-12|2245.72
#2024-08-13|2283.41
#2024-08-14|2300.47
#2024-08-15|2306.80
#2024-08-16|2360.95
#2024-08-19|2375.69
#2024-08-20|2401.33
#2024-08-21|2392.62
#2024-08-22|2379.24
#2024-08-23|2415.09
#2024-08-26|2425.61
#2024-08-27|2421.01
#2024-08-28|2411.98
#2024-08-29|2416.63
#2024-08-30|2432.69
#2024-09-02|2431.46
#2024-09-03|2450.39
#2024-09-04|2398.15
#2024-09-05|2405.01
#2024-09-06|2412.23
#2024-09-09|2381.70
#2024-09-10|2387.75
#2024-09-11|2360.50
#2024-09-12|2396.49
#2024-09-13|2418.41
#2024-09-16|2420.02
#2024-09-17|2407.39
#2024-09-18|2414.95
#2024-09-19|2456.06
#2024-09-20|2451.10
#2024-09-23|2461.69
#2024-09-24|2502.38
#2024-09-25|2474.88
#2024-09-26|2549.97
#2024-09-27|2630.67
#2024-09-30|2611.40
#2024-10-01|2612.39
#2024-10-02|2643.91
#2024-10-03|2635.25
#2024-10-04|2632.55
#2024-10-07|2692.60
#2024-10-08|2581.34
#2024-10-09|2551.05
#2024-10-10|2586.44
#2024-10-11|2587.55
#2024-10-14|2572.16
#2024-10-15|2556.04
#2024-10-16|2539.80
#2024-10-17|2548.30
#2024-10-18|2576.46
#2024-10-21|2564.72
#2024-10-22|2525.76
#2024-10-23|2504.47
#2024-10-24|2505.94
#2024-10-25|2502.55
#2024-10-28|2502.14
#2024-10-29|2512.92
#2024-10-30|2502.44
#2024-10-31|2503.29
#2024-11-01|2469.24
#2024-11-04|2487.17
#2024-11-05|2534.82
#2024-11-06|2539.35
#2024-11-07|2608.60
#2024-11-08|2620.65
#2024-11-11|2582.23
#2024-11-12|2563.52
#2024-11-13|2515.42
#2024-11-14|2506.73
#2024-11-15|2497.47
#2024-11-18|2512.33
#2024-11-19|2545.19
#2024-11-20|2517.47
#2024-11-21|2521.95
#2024-11-22|2513.44
#2024-11-25|2522.28
#2024-11-26|2511.35
#2024-11-27|2528.50
#2024-11-28|2535.68
#2024-11-29|2547.75
#2024-12-02|2561.62
#2024-12-03|2608.60
#2024-12-04|2577.33
#2024-12-05|2586.55
#2024-12-06|2568.67
#2024-12-09|2591.69
#2024-12-10|2552.21
#2024-12-11|2541.71
#2024-12-12|2561.79
#2024-12-13|2533.11
#2024-12-16|2512.29
#2024-12-17|2504.94
#2024-12-18|2507.68
#2024-12-19|2452.36
#2024-12-20|2431.91
#2024-12-23|2457.79
#2024-12-24|2462.39
#2024-12-25|2465.73
#2024-12-26|2464.00
#2024-12-27|2478.66
#2024-12-30|2470.86
#2024-12-31|2459.95
#2025-01-01|2459.95
#2025-01-02|2447.10
#2025-01-03|2454.69
#2025-01-06|2461.45
#2025-01-07|2479.43
#2025-01-08|2454.89
#2025-01-09|2443.61
#2025-01-10|2421.44
#2025-01-13|2395.44
#2025-01-14|2404.91
#2025-01-15|2413.20
#2025-01-16|2456.17
#2025-01-17|2461.53
#2025-01-20|2502.28
#2025-01-21|2514.31
#2025-01-22|2523.32
#2025-01-23|2527.42
#2025-01-24|2557.38
#2025-01-27|2572.34
#2025-01-28|2549.38
#2025-01-29|2565.88
#2025-01-30|2574.98
#2025-01-31|2580.27
#2025-02-03|2527.48
#2025-02-04|2555.14
#2025-02-05|2556.16
#2025-02-06|2583.19
#2025-02-07|2595.55
#2025-02-10|2590.85
#2025-02-11|2594.40
#2025-02-12|2614.84
#2025-02-13|2641.34
#2025-02-14|2668.01
#2025-02-17|2681.87
#2025-02-18|2671.35
#2025-02-19|2676.31
#2025-02-20|2661.04
#2025-02-21|2674.09
#2025-02-24|2674.16
#2025-02-25|2663.06
#2025-02-26|2684.69
#2025-02-27|2683.60
#2025-02-28|2618.21
#2025-03-03|2632.48
#2025-03-04|2613.60
#2025-03-05|2634.87
#2025-03-06|2679.33
#2025-03-07|2620.77
#2025-03-10|2604.54
#2025-03-11|2551.28
#2025-03-12|2546.01
#2025-03-13|2537.38
#2025-03-14|2559.93
#2025-03-17|2610.49
#2025-03-18|2617.27
#2025-03-19|2617.78
#2025-03-20|2638.09
#2025-03-21|2623.95
#2025-03-24|2603.95
#2025-03-25|2615.45
#2025-03-26|2624.33
#2025-03-27|2627.70
#2025-03-28|2609.51
#2025-03-31|2528.60
#2025-04-01|2541.91
#2025-04-02|2551.01
#2025-04-03|2483.81
#2025-04-04|2391.80
#2025-04-07|2180.53
#2025-04-08|2257.45
#2025-04-09|2219.18
#2025-04-10|2373.31
#2025-04-11|2354.73
#2025-04-14|2415.16
#2025-04-15|2424.69
#2025-04-16|2427.23
#2025-04-17|2453.13
#2025-04-18|2464.33
#2025-04-21|2474.38
#2025-04-22|2483.60
#2025-04-23|2536.16
#2025-04-24|2543.34
#2025-04-25|2541.80
#2025-04-28|2547.97
#2025-04-29|2555.91
#2025-04-30|2576.07
#2025-05-01|2565.83
#2025-05-02|2605.32
#2025-05-05|2596.33
#2025-05-06|2619.72
#2025-05-07|2636.34
#2025-05-08|2625.27
#2025-05-09|2669.56
#2025-05-12|2686.71
#2025-05-13|2715.94
#2025-05-14|2740.48
#2025-05-15|2719.13
#2025-05-16|2718.42
#2025-05-19|2707.97
#2025-05-20|2717.05
#2025-05-21|2760.67
#2025-05-22|2724.02
#2025-05-23|2743.21
#2025-05-26|2758.89
#2025-05-27|2770.19
#2025-05-28|2758.22
#2025-05-29|2827.93
#2025-05-30|2818.44
#2025-06-02|2825.67
#2025-06-03|2822.86
#2025-06-04|2883.52
#2025-06-05|2876.35
#2025-06-06|2862.77
#2025-06-09|2901.48
#2025-06-10|2902.69
#2025-06-11|2914.78
#2025-06-12|2908.35
#2025-06-13|2884.95
#2025-06-16|2917.04
#2025-06-17|2896.19
#2025-06-18|2896.39
#2025-06-19|2851.08
#2025-06-20|2840.72
#2025-06-23|2850.72
#2025-06-24|2950.89
#2025-06-25|2973.80
#2025-06-26|2986.74
#2025-06-27|2997.70
#2025-06-30|3041.65
#2025-07-01|3049.44
#2025-07-02|3054.94
#2025-07-03|3031.71
#2025-07-04|3031.31
#2025-07-07|3000.82
#2025-07-08|3031.84
#2025-07-09|3038.99
#2025-07-10|3062.99
#2025-07-11|3078.19
#2025-07-14|3079.95
#2025-07-15|3079.12
#2025-07-16|3046.75
#2025-07-17|3059.33
#2025-07-18|3083.00
#2025-07-21|3079.61
#2025-07-22|3092.87
#2025-07-23|3139.77
#2025-07-24|3129.22
#2025-07-25|3092.24
#2025-07-28|3099.28
#2025-07-29|3070.32
#2025-07-30|3059.61
#2025-07-31|3048.87
#2025-08-01|3029.82
#2025-08-04|3030.76
#2025-08-05|3060.81
#2025-08-06|3094.83
#2025-08-07|3105.71
#2025-08-08|3113.30
#2025-08-11|3107.95
#2025-08-12|3127.18
#2025-08-13|3160.10
#2025-08-14|3166.96
#2025-08-15|3203.45
#2025-08-18|3187.73
#2025-08-19|3173.41
#2025-08-20|3163.73
#2025-08-21|3169.53
#2025-08-22|3216.52
#2025-08-25|3249.45
#2025-08-26|3214.05
#2025-08-27|3199.11
#2025-08-28|3230.68
#2025-08-29|3240.26
#2025-09-01|3214.55
#2025-09-02|3206.62
#2025-09-03|3155.93
#2025-09-04|3161.47
#2025-09-05|3203.02
#2025-09-08|3215.83
#2025-09-09|3228.00
#2025-09-10|3277.56
#2025-09-11|3280.36
#2025-09-12|3302.91
#2025-09-15|3321.00
#2025-09-16|3354.32
#2025-09-17|3334.54
#2025-09-18|3292.52
#2025-09-19|3298.86
#2025-09-22|3292.32
#2025-09-23|3277.69
#2025-09-24|3244.76
#2025-09-25|3223.40
#2025-09-26|3203.51
#2025-09-29|3243.02
#2025-09-30|3259.64
#2025-10-01|3232.13
#2025-10-02|3260.17
#2025-10-03|3286.81
#2025-10-06|3294.71
#2025-10-07|3273.80
#2025-10-08|3265.67
#2025-10-09|3292.29
#2025-10-10|3235.63
#2025-10-13|3177.45
#2025-10-14|3118.49
#2025-10-15|3188.68
#2025-10-16|3239.44
#2025-10-17|3175.21
#2025-10-20|3251.05
#2025-10-21|3253.30
#2025-10-22|3244.98
#2025-10-23|3211.87
#2025-10-24|3219.22
#2025-10-27|3282.27
#2025-10-28|3271.76
#2025-10-29|3251.46
#2025-10-30|3231.23
#2025-10-31|3215.65
#2025-11-03|3233.88
#2025-11-04|3205.44
#2025-11-05|3168.92
#2025-11-06|3222.90
#2025-11-07|3167.72
#2025-11-10|3211.31
#2025-11-11|3219.31
#2025-11-12|3245.55
#2025-11-13|3274.66
#2025-11-14|3210.65
#2025-11-17|3161.74
#2025-11-18|3091.59
#2025-11-19|3067.89
#2025-11-20|3115.57
#2025-11-21|3080.94
#2025-11-24|3100.86
#2025-11-25|3109.61
#2025-11-26|3168.09
#2025-11-27|3173.20
#2025-11-28|3185.30
#2025-12-01|3168.90
#2025-12-02|3174.11
#2025-12-03|3183.10
#2025-12-04|3218.65
#2025-12-05|3194.41
#2025-12-08|3205.76
#2025-12-09|3187.15
#2025-12-10|3208.52
#2025-12-11|3208.40
#2025-12-12|3252.49
#2025-12-15|3254.32
#2025-12-16|3196.31
#2025-12-17|3177.12
#2025-12-18|3195.53
#2025-12-19|3203.76
#2025-12-22|3241.62
#2025-12-23|3283.30
#2025-12-24|3295.95
#2025-12-25|3300.21
#2025-12-26|3305.62
#2025-12-29|3318.81
#2025-12-30|3301.35
#2025-12-31|3290.03
#2026-01-01|3290.03
#2026-01-02|3323.31
#2026-01-05|3366.69
#2026-01-06|3458.94
#2026-01-07|3446.32
#2026-01-08|3419.11
#2026-01-09|3416.74
#2026-01-12|3422.18
#2026-01-13|3446.58
#2026-01-14|3484.06
#2026-01-15|3501.72
#2026-01-16|3528.37
#2026-01-19|3506.45
#2026-01-20|3468.13
#2026-01-21|3432.63
#2026-01-22|3470.20
#2026-01-23|3504.75
#2026-01-26|3522.63
#2026-01-27|3592.73
#2026-01-28|3611.66
#2026-01-29|3664.10
#2026-01-30|3657.83
#2026-02-02|3514.95
#2026-02-03|3646.30
#2026-02-04|3630.77
#2026-02-05|3582.77
#2026-02-06|3548.31
#2026-02-09|3687.85
#2026-02-10|3756.91
#2026-02-11|3783.36
#2026-02-12|3812.30
#2026-02-13|3771.37
#2026-02-16|3772.65
#2026-02-17|3761.06
#2026-02-18|3791.76
#2026-02-19|3866.35
#2026-02-20|3838.80
#2026-02-23|3817.98
#2026-02-24|3767.14
#2026-02-25|3826.64
#2026-02-26|3874.25
#2026-02-27|3891.26
#2026-03-02|3769.59
#2026-03-03|3624.32
#2026-03-04|3450.47
#2026-03-05|3573.31
#2026-03-06|3600.82
#2026-03-09|3464.10
#2026-03-10|3567.21
#2026-03-11|3601.10
#2026-03-12|3508.47
#2026-03-13|3452.27
#2026-03-16|3482.46
#2026-03-17|3517.02
#2026-03-18|3587.15
#2026-03-19|3508.36
#2026-03-20|3495.74
#2026-03-23|3405.38
#2026-03-24|3446.87
#2026-03-25|3554.05
#2026-03-26|3511.40
#2026-03-27|3500.65
#2026-03-30|3419.39
#2026-03-31|3428.43
#2026-04-01|3583.85
#2026-04-02|3497.66
#2026-04-03|3510.47
#2026-04-06|3516.56