Table Data - NASDAQ Developed Markets: Asia Pacific Media Index
| Title | NASDAQ Developed Markets: Asia Pacific Media Index |
|---|---|
| Series ID | NASDAQNQDMASPA4030 |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMASPA4030 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1350.88 |
| 2001-04-02 | 1343.04 |
| 2001-04-03 | 1360.89 |
| 2001-04-04 | 1367.82 |
| 2001-04-05 | 1415.04 |
| 2001-04-06 | 1422.75 |
| 2001-04-09 | 1388.38 |
| 2001-04-10 | 1367.72 |
| 2001-04-11 | 1388.65 |
| 2001-04-12 | 1395.28 |
| 2001-04-13 | . |
| 2001-04-16 | 1391.42 |
| 2001-04-17 | 1394.04 |
| 2001-04-18 | 1424.20 |
| 2001-04-19 | 1435.11 |
| 2001-04-20 | 1439.99 |
| 2001-04-23 | 1453.76 |
| 2001-04-24 | 1440.27 |
| 2001-04-25 | 1436.25 |
| 2001-04-26 | 1446.18 |
| 2001-04-27 | 1454.50 |
| 2001-04-30 | 1461.17 |
| 2001-05-01 | 1500.15 |
| 2001-05-02 | 1524.64 |
| 2001-05-03 | 1535.81 |
| 2001-05-04 | 1534.45 |
| 2001-05-07 | 1564.42 |
| 2001-05-08 | 1536.03 |
| 2001-05-09 | 1498.08 |
| 2001-05-10 | 1490.58 |
| 2001-05-11 | 1492.33 |
| 2001-05-14 | 1482.33 |
| 2001-05-15 | 1501.29 |
| 2001-05-16 | 1477.27 |
| 2001-05-17 | 1498.82 |
| 2001-05-18 | 1494.50 |
| 2001-05-21 | 1513.60 |
| 2001-05-22 | 1513.13 |
| 2001-05-23 | 1532.98 |
| 2001-05-24 | 1531.46 |
| 2001-05-25 | 1525.43 |
| 2001-05-28 | . |
| 2001-05-29 | 1501.58 |
| 2001-05-30 | 1499.79 |
| 2001-05-31 | 1477.30 |
| 2001-06-01 | 1465.83 |
| 2001-06-04 | 1449.40 |
| 2001-06-05 | 1426.47 |
| 2001-06-06 | 1421.69 |
| 2001-06-07 | 1436.40 |
| 2001-06-08 | 1422.53 |
| 2001-06-11 | 1397.58 |
| 2001-06-12 | 1351.42 |
| 2001-06-13 | 1366.26 |
| 2001-06-14 | 1354.99 |
| 2001-06-15 | 1338.89 |
| 2001-06-18 | 1310.60 |
| 2001-06-19 | 1289.27 |
| 2001-06-20 | 1304.67 |
| 2001-06-21 | 1304.69 |
| 2001-06-22 | 1315.28 |
| 2001-06-25 | 1316.38 |
| 2001-06-26 | 1307.90 |
| 2001-06-27 | 1305.61 |
| 2001-06-28 | 1296.00 |
| 2001-06-29 | 1328.61 |
| 2001-07-02 | 1335.55 |
| 2001-07-03 | 1343.77 |
| 2001-07-04 | . |
| 2001-07-05 | 1333.59 |
| 2001-07-06 | 1313.02 |
| 2001-07-09 | 1298.89 |
| 2001-07-10 | 1303.53 |
| 2001-07-11 | 1299.08 |
| 2001-07-12 | 1310.67 |
| 2001-07-13 | 1291.80 |
| 2001-07-16 | 1289.42 |
| 2001-07-17 | 1279.00 |
| 2001-07-18 | 1261.37 |
| 2001-07-19 | 1260.72 |
| 2001-07-20 | 1258.48 |
| 2001-07-23 | 1221.89 |
| 2001-07-24 | 1230.96 |
| 2001-07-25 | 1246.91 |
| 2001-07-26 | 1254.27 |
| 2001-07-27 | 1243.59 |
| 2001-07-30 | 1218.48 |
| 2001-07-31 | 1240.49 |
| 2001-08-01 | 1263.53 |
| 2001-08-02 | 1306.42 |
| 2001-08-03 | 1291.62 |
| 2001-08-06 | 1284.08 |
| 2001-08-07 | 1284.35 |
| 2001-08-08 | 1283.74 |
| 2001-08-09 | 1258.35 |
| 2001-08-10 | 1277.92 |
| 2001-08-13 | 1258.04 |
| 2001-08-14 | 1278.43 |
| 2001-08-15 | 1307.54 |
| 2001-08-16 | 1286.11 |
| 2001-08-17 | 1309.36 |
| 2001-08-20 | 1299.09 |
| 2001-08-21 | 1315.63 |
| 2001-08-22 | 1311.56 |
| 2001-08-23 | 1284.23 |
| 2001-08-24 | 1270.06 |
| 2001-08-27 | 1286.52 |
| 2001-08-28 | 1276.99 |
| 2001-08-29 | 1271.95 |
| 2001-08-30 | 1260.68 |
| 2001-08-31 | 1248.63 |
| 2001-09-03 | . |
| 2001-09-04 | 1231.18 |
| 2001-09-05 | 1227.75 |
| 2001-09-06 | 1201.76 |
| 2001-09-07 | 1182.13 |
| 2001-09-10 | 1143.80 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1082.75 |
| 2001-09-18 | 1098.86 |
| 2001-09-19 | 1132.06 |
| 2001-09-20 | 1135.60 |
| 2001-09-21 | 1092.47 |
| 2001-09-24 | 1088.44 |
| 2001-09-25 | 1120.43 |
| 2001-09-26 | 1118.14 |
| 2001-09-27 | 1109.24 |
| 2001-09-28 | 1144.90 |
| 2001-10-01 | 1166.87 |
| 2001-10-02 | 1171.06 |
| 2001-10-03 | 1156.13 |
| 2001-10-04 | 1182.43 |
| 2001-10-05 | 1184.91 |
| 2001-10-08 | 1180.93 |
| 2001-10-09 | 1156.43 |
| 2001-10-10 | 1147.45 |
| 2001-10-11 | 1175.74 |
| 2001-10-12 | 1201.61 |
| 2001-10-15 | 1189.37 |
| 2001-10-16 | 1192.25 |
| 2001-10-17 | 1202.40 |
| 2001-10-18 | 1194.15 |
| 2001-10-19 | 1195.81 |
| 2001-10-22 | 1164.09 |
| 2001-10-23 | 1168.84 |
| 2001-10-24 | 1164.43 |
| 2001-10-25 | 1171.98 |
| 2001-10-26 | 1170.62 |
| 2001-10-29 | 1164.62 |
| 2001-10-30 | 1152.48 |
| 2001-10-31 | 1143.74 |
| 2001-11-01 | 1138.84 |
| 2001-11-02 | 1131.23 |
| 2001-11-05 | 1142.59 |
| 2001-11-06 | 1173.87 |
| 2001-11-07 | 1148.75 |
| 2001-11-08 | 1156.07 |
| 2001-11-09 | 1163.43 |
| 2001-11-12 | 1163.96 |
| 2001-11-13 | 1148.99 |
| 2001-11-14 | 1173.86 |
| 2001-11-15 | 1203.33 |
| 2001-11-16 | 1190.02 |
| 2001-11-19 | 1197.59 |
| 2001-11-20 | 1193.50 |
| 2001-11-21 | 1197.79 |
| 2001-11-22 | . |
| 2001-11-23 | 1173.93 |
| 2001-11-26 | 1189.33 |
| 2001-11-27 | 1202.24 |
| 2001-11-28 | 1172.65 |
| 2001-11-29 | 1163.85 |
| 2001-11-30 | 1179.48 |
| 2001-12-03 | 1162.64 |
| 2001-12-04 | 1174.20 |
| 2001-12-05 | 1189.24 |
| 2001-12-06 | 1205.70 |
| 2001-12-07 | 1196.93 |
| 2001-12-10 | 1179.01 |
| 2001-12-11 | 1157.19 |
| 2001-12-12 | 1164.88 |
| 2001-12-13 | 1137.87 |
| 2001-12-14 | 1121.36 |
| 2001-12-17 | 1110.02 |
| 2001-12-18 | 1120.65 |
| 2001-12-19 | 1154.51 |
| 2001-12-20 | 1159.52 |
| 2001-12-21 | 1152.30 |
| 2001-12-24 | 1150.44 |
| 2001-12-25 | . |
| 2001-12-26 | 1132.06 |
| 2001-12-27 | 1140.26 |
| 2001-12-28 | 1154.17 |
| 2001-12-31 | 1157.54 |
| 2002-01-01 | . |
| 2002-01-02 | 1150.98 |
| 2002-01-03 | 1156.27 |
| 2002-01-04 | 1179.30 |
| 2002-01-07 | 1181.49 |
| 2002-01-08 | 1147.21 |
| 2002-01-09 | 1146.88 |
| 2002-01-10 | 1144.42 |
| 2002-01-11 | 1143.83 |
| 2002-01-14 | 1146.70 |
| 2002-01-15 | 1122.38 |
| 2002-01-16 | 1119.24 |
| 2002-01-17 | 1110.67 |
| 2002-01-18 | 1125.10 |
| 2002-01-21 | . |
| 2002-01-22 | 1103.42 |
| 2002-01-23 | 1103.49 |
| 2002-01-24 | 1096.80 |
| 2002-01-25 | 1106.76 |
| 2002-01-28 | 1118.50 |
| 2002-01-29 | 1109.06 |
| 2002-01-30 | 1095.42 |
| 2002-01-31 | 1095.60 |
| 2002-02-01 | 1089.16 |
| 2002-02-04 | 1080.22 |
| 2002-02-05 | 1054.73 |
| 2002-02-06 | 1067.01 |
| 2002-02-07 | 1083.72 |
| 2002-02-08 | 1082.58 |
| 2002-02-11 | 1092.36 |
| 2002-02-12 | 1097.46 |
| 2002-02-13 | 1107.95 |
| 2002-02-14 | 1122.84 |
| 2002-02-15 | 1134.66 |
| 2002-02-18 | . |
| 2002-02-19 | 1112.98 |
| 2002-02-20 | 1112.72 |
| 2002-02-21 | 1127.43 |
| 2002-02-22 | 1129.48 |
| 2002-02-25 | 1135.92 |
| 2002-02-26 | 1130.75 |
| 2002-02-27 | 1150.81 |
| 2002-02-28 | 1162.07 |
| 2002-03-01 | 1179.25 |
| 2002-03-04 | 1238.90 |
| 2002-03-05 | 1240.53 |
| 2002-03-06 | 1242.97 |
| 2002-03-07 | 1291.12 |
| 2002-03-08 | 1310.41 |
| 2002-03-11 | 1328.29 |
| 2002-03-12 | 1303.03 |
| 2002-03-13 | 1248.88 |
| 2002-03-14 | 1274.01 |
| 2002-03-15 | 1289.56 |
| 2002-03-18 | 1275.87 |
| 2002-03-19 | 1301.30 |
| 2002-03-20 | 1285.62 |
| 2002-03-21 | 1278.25 |
| 2002-03-22 | 1258.08 |
| 2002-03-25 | 1258.13 |
| 2002-03-26 | 1259.76 |
| 2002-03-27 | 1274.76 |
| 2002-03-28 | 1271.82 |
| 2002-03-29 | . |
| 2002-04-01 | 1248.72 |
| 2002-04-02 | 1253.10 |
| 2002-04-03 | 1284.36 |
| 2002-04-04 | 1294.21 |
| 2002-04-05 | 1308.80 |
| 2002-04-08 | 1298.24 |
| 2002-04-09 | 1284.82 |
| 2002-04-10 | 1285.03 |
| 2002-04-11 | 1265.57 |
| 2002-04-12 | 1255.70 |
| 2002-04-15 | 1274.00 |
| 2002-04-16 | 1293.86 |
| 2002-04-17 | 1312.54 |
| 2002-04-18 | 1320.71 |
| 2002-04-19 | 1316.20 |
| 2002-04-22 | 1327.95 |
| 2002-04-23 | 1330.72 |
| 2002-04-24 | 1321.71 |
| 2002-04-25 | 1333.67 |
| 2002-04-26 | 1331.95 |
| 2002-04-29 | 1325.17 |
| 2002-04-30 | 1321.04 |
| 2002-05-01 | 1325.52 |
| 2002-05-02 | 1328.82 |
| 2002-05-03 | 1340.21 |
| 2002-05-06 | 1333.33 |
| 2002-05-07 | 1330.36 |
| 2002-05-08 | 1324.74 |
| 2002-05-09 | 1328.08 |
| 2002-05-10 | 1330.22 |
| 2002-05-13 | 1302.82 |
| 2002-05-14 | 1276.84 |
| 2002-05-15 | 1290.51 |
| 2002-05-16 | 1319.11 |
| 2002-05-17 | 1343.51 |
| 2002-05-20 | 1363.92 |
| 2002-05-21 | 1387.90 |
| 2002-05-22 | 1400.16 |
| 2002-05-23 | 1393.75 |
| 2002-05-24 | 1391.83 |
| 2002-05-27 | . |
| 2002-05-28 | 1391.52 |
| 2002-05-29 | 1394.65 |
| 2002-05-30 | 1398.73 |
| 2002-05-31 | 1375.59 |
| 2002-06-03 | 1372.00 |
| 2002-06-04 | 1360.52 |
| 2002-06-05 | 1341.41 |
| 2002-06-06 | 1335.08 |
| 2002-06-07 | 1324.88 |
| 2002-06-10 | 1317.44 |
| 2002-06-11 | 1304.30 |
| 2002-06-12 | 1293.36 |
| 2002-06-13 | 1292.07 |
| 2002-06-14 | 1270.28 |
| 2002-06-17 | 1230.90 |
| 2002-06-18 | 1248.23 |
| 2002-06-19 | 1224.58 |
| 2002-06-20 | 1243.52 |
| 2002-06-21 | 1243.81 |
| 2002-06-24 | 1262.23 |
| 2002-06-25 | 1268.90 |
| 2002-06-26 | 1253.03 |
| 2002-06-27 | 1265.47 |
| 2002-06-28 | 1311.45 |
| 2002-07-01 | 1316.38 |
| 2002-07-02 | 1312.68 |
| 2002-07-03 | 1333.45 |
| 2002-07-04 | . |
| 2002-07-05 | 1320.80 |
| 2002-07-08 | 1329.88 |
| 2002-07-09 | 1356.96 |
| 2002-07-10 | 1340.54 |
| 2002-07-11 | 1311.98 |
| 2002-07-12 | 1302.24 |
| 2002-07-15 | 1294.12 |
| 2002-07-16 | 1280.00 |
| 2002-07-17 | 1282.16 |
| 2002-07-18 | 1282.19 |
| 2002-07-19 | 1267.28 |
| 2002-07-22 | 1259.17 |
| 2002-07-23 | 1257.74 |
| 2002-07-24 | 1265.67 |
| 2002-07-25 | 1240.28 |
| 2002-07-26 | 1183.47 |
| 2002-07-29 | 1172.37 |
| 2002-07-30 | 1216.66 |
| 2002-07-31 | 1200.74 |
| 2002-08-01 | 1198.58 |
| 2002-08-02 | 1204.81 |
| 2002-08-05 | 1190.04 |
| 2002-08-06 | 1159.74 |
| 2002-08-07 | 1181.72 |
| 2002-08-08 | 1173.45 |
| 2002-08-09 | 1199.29 |
| 2002-08-12 | 1181.23 |
| 2002-08-13 | 1178.27 |
| 2002-08-14 | 1200.59 |
| 2002-08-15 | 1193.88 |
| 2002-08-16 | 1194.00 |
| 2002-08-19 | 1166.31 |
| 2002-08-20 | 1157.16 |
| 2002-08-21 | 1148.39 |
| 2002-08-22 | 1148.61 |
| 2002-08-23 | 1165.74 |
| 2002-08-26 | 1184.45 |
| 2002-08-27 | 1182.10 |
| 2002-08-28 | 1161.94 |
| 2002-08-29 | 1157.43 |
| 2002-08-30 | 1145.67 |
| 2002-09-02 | . |
| 2002-09-03 | 1117.16 |
| 2002-09-04 | 1089.54 |
| 2002-09-05 | 1098.39 |
| 2002-09-06 | 1087.45 |
| 2002-09-09 | 1093.80 |
| 2002-09-10 | 1085.83 |
| 2002-09-11 | 1078.53 |
| 2002-09-12 | 1086.34 |
| 2002-09-13 | 1075.71 |
| 2002-09-16 | 1067.13 |
| 2002-09-17 | 1076.44 |
| 2002-09-18 | 1065.29 |
| 2002-09-19 | 1081.28 |
| 2002-09-20 | 1057.27 |
| 2002-09-23 | 1049.83 |
| 2002-09-24 | 1042.11 |
| 2002-09-25 | 1029.88 |
| 2002-09-26 | 1035.39 |
| 2002-09-27 | 1053.84 |
| 2002-09-30 | 1046.69 |
| 2002-10-01 | 1022.37 |
| 2002-10-02 | 1012.14 |
| 2002-10-03 | 1006.35 |
| 2002-10-04 | 1004.01 |
| 2002-10-07 | 981.79 |
| 2002-10-08 | 960.99 |
| 2002-10-09 | 953.08 |
| 2002-10-10 | 938.69 |
| 2002-10-11 | 955.89 |
| 2002-10-14 | 956.63 |
| 2002-10-15 | 977.35 |
| 2002-10-16 | 999.48 |
| 2002-10-17 | 996.87 |
| 2002-10-18 | 1007.15 |
| 2002-10-21 | 1012.62 |
| 2002-10-22 | 985.80 |
| 2002-10-23 | 996.12 |
| 2002-10-24 | 985.11 |
| 2002-10-25 | 992.23 |
| 2002-10-28 | 990.17 |
| 2002-10-29 | 997.77 |
| 2002-10-30 | 1004.74 |
| 2002-10-31 | 1007.25 |
| 2002-11-01 | 1015.78 |
| 2002-11-04 | 1017.78 |
| 2002-11-05 | 1048.27 |
| 2002-11-06 | 1039.50 |
| 2002-11-07 | 1046.07 |
| 2002-11-08 | 1031.28 |
| 2002-11-11 | 1012.86 |
| 2002-11-12 | 1012.48 |
| 2002-11-13 | 998.79 |
| 2002-11-14 | 983.11 |
| 2002-11-15 | 1000.64 |
| 2002-11-18 | 992.83 |
| 2002-11-19 | 977.82 |
| 2002-11-20 | 980.50 |
| 2002-11-21 | 990.93 |
| 2002-11-22 | 1013.09 |
| 2002-11-25 | 1029.91 |
| 2002-11-26 | 1022.70 |
| 2002-11-27 | 1009.44 |
| 2002-11-28 | . |
| 2002-11-29 | 1024.48 |
| 2002-12-02 | 1003.42 |
| 2002-12-03 | 997.27 |
| 2002-12-04 | 984.82 |
| 2002-12-05 | 968.44 |
| 2002-12-06 | 963.28 |
| 2002-12-09 | 959.12 |
| 2002-12-10 | 961.39 |
| 2002-12-11 | 960.85 |
| 2002-12-12 | 963.76 |
| 2002-12-13 | 979.07 |
| 2002-12-16 | 964.18 |
| 2002-12-17 | 958.18 |
| 2002-12-18 | 937.17 |
| 2002-12-19 | 950.90 |
| 2002-12-20 | 943.11 |
| 2002-12-23 | 947.67 |
| 2002-12-24 | 951.50 |
| 2002-12-25 | . |
| 2002-12-26 | 967.94 |
| 2002-12-27 | 979.38 |
| 2002-12-30 | 983.74 |
| 2002-12-31 | 982.76 |
| 2003-01-01 | . |
| 2003-01-02 | 976.55 |
| 2003-01-03 | 981.22 |
| 2003-01-06 | 999.76 |
| 2003-01-07 | 977.27 |
| 2003-01-08 | 962.61 |
| 2003-01-09 | 957.75 |
| 2003-01-10 | 962.31 |
| 2003-01-13 | 969.36 |
| 2003-01-14 | 986.03 |
| 2003-01-15 | 991.63 |
| 2003-01-16 | 992.14 |
| 2003-01-17 | 1000.36 |
| 2003-01-20 | . |
| 2003-01-21 | 1002.74 |
| 2003-01-22 | 997.43 |
| 2003-01-23 | 1013.05 |
| 2003-01-24 | 1016.93 |
| 2003-01-27 | 998.91 |
| 2003-01-28 | 984.10 |
| 2003-01-29 | 971.88 |
| 2003-01-30 | 958.01 |
| 2003-01-31 | 949.09 |
| 2003-02-03 | 951.42 |
| 2003-02-04 | 967.82 |
| 2003-02-05 | 961.17 |
| 2003-02-06 | 951.10 |
| 2003-02-07 | 953.22 |
| 2003-02-10 | 940.79 |
| 2003-02-11 | 936.92 |
| 2003-02-12 | 949.12 |
| 2003-02-13 | 942.29 |
| 2003-02-14 | 951.64 |
| 2003-02-17 | . |
| 2003-02-18 | 961.27 |
| 2003-02-19 | 965.88 |
| 2003-02-20 | 957.44 |
| 2003-02-21 | 949.25 |
| 2003-02-24 | 953.28 |
| 2003-02-25 | 938.81 |
| 2003-02-26 | 932.40 |
| 2003-02-27 | 921.24 |
| 2003-02-28 | 927.65 |
| 2003-03-03 | 929.45 |
| 2003-03-04 | 933.77 |
| 2003-03-05 | 936.36 |
| 2003-03-06 | 929.57 |
| 2003-03-07 | 910.06 |
| 2003-03-10 | 900.65 |
| 2003-03-11 | 877.08 |
| 2003-03-12 | 883.80 |
| 2003-03-13 | 867.60 |
| 2003-03-14 | 872.69 |
| 2003-03-17 | 859.37 |
| 2003-03-18 | 863.96 |
| 2003-03-19 | 864.06 |
| 2003-03-20 | 884.35 |
| 2003-03-21 | 878.16 |
| 2003-03-24 | 899.75 |
| 2003-03-25 | 885.69 |
| 2003-03-26 | 888.15 |
| 2003-03-27 | 900.10 |
| 2003-03-28 | 898.03 |
| 2003-03-31 | 877.47 |
| 2003-04-01 | 869.98 |
| 2003-04-02 | 879.10 |
| 2003-04-03 | 868.89 |
| 2003-04-04 | 868.58 |
| 2003-04-07 | 881.49 |
| 2003-04-08 | 877.96 |
| 2003-04-09 | 872.24 |
| 2003-04-10 | 869.80 |
| 2003-04-11 | 846.59 |
| 2003-04-14 | 843.37 |
| 2003-04-15 | 850.21 |
| 2003-04-16 | 852.66 |
| 2003-04-17 | 859.78 |
| 2003-04-18 | . |
| 2003-04-21 | 865.70 |
| 2003-04-22 | 861.17 |
| 2003-04-23 | 860.76 |
| 2003-04-24 | 868.06 |
| 2003-04-25 | 857.54 |
| 2003-04-28 | 850.25 |
| 2003-04-29 | 856.68 |
| 2003-04-30 | 892.02 |
| 2003-05-01 | 905.65 |
| 2003-05-02 | 896.00 |
| 2003-05-05 | 901.17 |
| 2003-05-06 | 919.31 |
| 2003-05-07 | 923.30 |
| 2003-05-08 | 913.03 |
| 2003-05-09 | 921.07 |
| 2003-05-12 | 930.65 |
| 2003-05-13 | 938.06 |
| 2003-05-14 | 930.23 |
| 2003-05-15 | 923.87 |
| 2003-05-16 | 916.39 |
| 2003-05-19 | 905.32 |
| 2003-05-20 | 902.20 |
| 2003-05-21 | 898.20 |
| 2003-05-22 | 901.51 |
| 2003-05-23 | 905.99 |
| 2003-05-26 | . |
| 2003-05-27 | 905.14 |
| 2003-05-28 | 898.43 |
| 2003-05-29 | 905.69 |
| 2003-05-30 | 903.46 |
| 2003-06-02 | 929.74 |
| 2003-06-03 | 932.36 |
| 2003-06-04 | 932.67 |
| 2003-06-05 | 956.87 |
| 2003-06-06 | 960.51 |
| 2003-06-09 | 973.77 |
| 2003-06-10 | 968.66 |
| 2003-06-11 | 972.40 |
| 2003-06-12 | 983.17 |
| 2003-06-13 | 991.74 |
| 2003-06-16 | 980.87 |
| 2003-06-17 | 993.65 |
| 2003-06-18 | 987.54 |
| 2003-06-19 | 986.44 |
| 2003-06-20 | 992.41 |
| 2003-06-23 | 987.62 |
| 2003-06-24 | 969.06 |
| 2003-06-25 | 967.88 |
| 2003-06-26 | 952.04 |
| 2003-06-27 | 970.80 |
| 2003-06-30 | 974.79 |
| 2003-07-01 | 1000.71 |
| 2003-07-02 | 1049.38 |
| 2003-07-03 | 1063.89 |
| 2003-07-04 | . |
| 2003-07-07 | 1065.24 |
| 2003-07-08 | 1077.19 |
| 2003-07-09 | 1100.63 |
| 2003-07-10 | 1104.51 |
| 2003-07-11 | 1074.32 |
| 2003-07-14 | 1085.69 |
| 2003-07-15 | 1076.57 |
| 2003-07-16 | 1076.43 |
| 2003-07-17 | 1043.84 |
| 2003-07-18 | 1042.41 |
| 2003-07-21 | 1047.99 |
| 2003-07-22 | 1033.08 |
| 2003-07-23 | 1055.45 |
| 2003-07-24 | 1060.27 |
| 2003-07-25 | 1065.70 |
| 2003-07-28 | 1068.71 |
| 2003-07-29 | 1056.61 |
| 2003-07-30 | 1041.78 |
| 2003-07-31 | 1026.38 |
| 2003-08-01 | 1030.30 |
| 2003-08-04 | 1027.97 |
| 2003-08-05 | 1024.59 |
| 2003-08-06 | 1024.74 |
| 2003-08-07 | 1024.76 |
| 2003-08-08 | 1028.09 |
| 2003-08-11 | 1048.71 |
| 2003-08-12 | 1064.10 |
| 2003-08-13 | 1081.83 |
| 2003-08-14 | 1095.33 |
| 2003-08-15 | 1096.57 |
| 2003-08-18 | 1098.17 |
| 2003-08-19 | 1110.59 |
| 2003-08-20 | 1133.79 |
| 2003-08-21 | 1137.69 |
| 2003-08-22 | 1159.91 |
| 2003-08-25 | 1154.20 |
| 2003-08-26 | 1143.73 |
| 2003-08-27 | 1141.23 |
| 2003-08-28 | 1143.12 |
| 2003-08-29 | 1156.20 |
| 2003-09-01 | . |
| 2003-09-02 | 1191.46 |
| 2003-09-03 | 1193.55 |
| 2003-09-04 | 1179.63 |
| 2003-09-05 | 1175.36 |
| 2003-09-08 | 1178.98 |
| 2003-09-09 | 1185.94 |
| 2003-09-10 | 1168.13 |
| 2003-09-11 | 1142.93 |
| 2003-09-12 | 1160.98 |
| 2003-09-15 | 1160.56 |
| 2003-09-16 | 1180.46 |
| 2003-09-17 | 1193.12 |
| 2003-09-18 | 1205.35 |
| 2003-09-19 | 1216.18 |
| 2003-09-22 | 1209.38 |
| 2003-09-23 | 1212.80 |
| 2003-09-24 | 1224.32 |
| 2003-09-25 | 1202.50 |
| 2003-09-26 | 1187.84 |
| 2003-09-29 | 1189.41 |
| 2003-09-30 | 1194.09 |
| 2003-10-01 | 1211.92 |
| 2003-10-02 | 1253.99 |
| 2003-10-03 | 1287.14 |
| 2003-10-06 | 1293.24 |
| 2003-10-07 | 1317.01 |
| 2003-10-08 | 1299.00 |
| 2003-10-09 | 1312.56 |
| 2003-10-10 | 1333.44 |
| 2003-10-13 | 1333.73 |
| 2003-10-14 | 1362.43 |
| 2003-10-15 | 1354.08 |
| 2003-10-16 | 1380.87 |
| 2003-10-17 | 1369.71 |
| 2003-10-20 | 1374.33 |
| 2003-10-21 | 1369.89 |
| 2003-10-22 | 1353.79 |
| 2003-10-23 | 1281.53 |
| 2003-10-24 | 1300.06 |
| 2003-10-27 | 1324.51 |
| 2003-10-28 | 1332.95 |
| 2003-10-29 | 1350.63 |
| 2003-10-30 | 1339.51 |
| 2003-10-31 | 1310.47 |
| 2003-11-03 | 1295.52 |
| 2003-11-04 | 1318.46 |
| 2003-11-05 | 1296.85 |
| 2003-11-06 | 1269.10 |
| 2003-11-07 | 1292.39 |
| 2003-11-10 | 1289.37 |
| 2003-11-11 | 1258.65 |
| 2003-11-12 | 1253.05 |
| 2003-11-13 | 1270.86 |
| 2003-11-14 | 1247.39 |
| 2003-11-17 | 1201.41 |
| 2003-11-18 | 1204.23 |
| 2003-11-19 | 1187.78 |
| 2003-11-20 | 1206.46 |
| 2003-11-21 | 1215.63 |
| 2003-11-24 | 1215.00 |
| 2003-11-25 | 1226.40 |
| 2003-11-26 | 1241.51 |
| 2003-11-27 | . |
| 2003-11-28 | 1253.47 |
| 2003-12-01 | 1275.38 |
| 2003-12-02 | 1282.27 |
| 2003-12-03 | 1280.58 |
| 2003-12-04 | 1300.39 |
| 2003-12-05 | 1303.17 |
| 2003-12-08 | 1289.07 |
| 2003-12-09 | 1287.74 |
| 2003-12-10 | 1264.42 |
| 2003-12-11 | 1272.99 |
| 2003-12-12 | 1289.22 |
| 2003-12-15 | 1311.69 |
| 2003-12-16 | 1289.12 |
| 2003-12-17 | 1286.40 |
| 2003-12-18 | 1273.48 |
| 2003-12-19 | 1271.81 |
| 2003-12-22 | 1284.60 |
| 2003-12-23 | 1285.85 |
| 2003-12-24 | 1287.10 |
| 2003-12-25 | . |
| 2003-12-26 | 1291.95 |
| 2003-12-29 | 1307.76 |
| 2003-12-30 | 1326.29 |
| 2003-12-31 | 1326.81 |
| 2004-01-01 | . |
| 2004-01-02 | 1331.15 |
| 2004-01-05 | 1355.87 |
| 2004-01-06 | 1354.50 |
| 2004-01-07 | 1342.73 |
| 2004-01-08 | 1344.10 |
| 2004-01-09 | 1342.74 |
| 2004-01-12 | 1341.08 |
| 2004-01-13 | 1320.26 |
| 2004-01-14 | 1325.31 |
| 2004-01-15 | 1319.51 |
| 2004-01-16 | 1328.44 |
| 2004-01-19 | . |
| 2004-01-20 | 1351.59 |
| 2004-01-21 | 1350.35 |
| 2004-01-22 | 1367.64 |
| 2004-01-23 | 1372.70 |
| 2004-01-26 | 1371.32 |
| 2004-01-27 | 1380.81 |
| 2004-01-28 | 1371.29 |
| 2004-01-29 | 1351.91 |
| 2004-01-30 | 1343.61 |
| 2004-02-02 | 1360.34 |
| 2004-02-03 | 1366.26 |
| 2004-02-04 | 1353.37 |
| 2004-02-05 | 1338.82 |
| 2004-02-06 | 1340.61 |
| 2004-02-09 | 1354.14 |
| 2004-02-10 | 1351.17 |
| 2004-02-11 | 1352.10 |
| 2004-02-12 | 1356.19 |
| 2004-02-13 | 1362.85 |
| 2004-02-16 | . |
| 2004-02-17 | 1366.27 |
| 2004-02-18 | 1357.62 |
| 2004-02-19 | 1346.18 |
| 2004-02-20 | 1320.26 |
| 2004-02-23 | 1334.04 |
| 2004-02-24 | 1337.91 |
| 2004-02-25 | 1330.77 |
| 2004-02-26 | 1326.29 |
| 2004-02-27 | 1358.27 |
| 2004-03-01 | 1395.07 |
| 2004-03-02 | 1390.52 |
| 2004-03-03 | 1379.59 |
| 2004-03-04 | 1371.36 |
| 2004-03-05 | 1380.30 |
| 2004-03-08 | 1377.16 |
| 2004-03-09 | 1401.86 |
| 2004-03-10 | 1387.47 |
| 2004-03-11 | 1370.37 |
| 2004-03-12 | 1351.36 |
| 2004-03-15 | 1371.92 |
| 2004-03-16 | 1382.32 |
| 2004-03-17 | 1401.62 |
| 2004-03-18 | 1437.24 |
| 2004-03-19 | 1434.98 |
| 2004-03-22 | 1429.78 |
| 2004-03-23 | 1419.71 |
| 2004-03-24 | 1424.49 |
| 2004-03-25 | 1443.49 |
| 2004-03-26 | 1478.57 |
| 2004-03-29 | 1500.25 |
| 2004-03-30 | 1502.01 |
| 2004-03-31 | 1518.51 |
| 2004-04-01 | 1536.70 |
| 2004-04-02 | 1536.49 |
| 2004-04-05 | 1526.98 |
| 2004-04-06 | 1516.84 |
| 2004-04-07 | 1541.62 |
| 2004-04-08 | 1534.85 |
| 2004-04-09 | . |
| 2004-04-12 | 1535.22 |
| 2004-04-13 | 1527.81 |
| 2004-04-14 | 1498.96 |
| 2004-04-15 | 1466.34 |
| 2004-04-16 | 1468.65 |
| 2004-04-19 | 1452.43 |
| 2004-04-20 | 1476.67 |
| 2004-04-21 | 1469.05 |
| 2004-04-22 | 1453.43 |
| 2004-04-23 | 1466.57 |
| 2004-04-26 | 1478.16 |
| 2004-04-27 | 1468.31 |
| 2004-04-28 | 1465.16 |
| 2004-04-29 | 1458.90 |
| 2004-04-30 | 1439.62 |
| 2004-05-03 | 1438.44 |
| 2004-05-04 | 1450.39 |
| 2004-05-05 | 1463.14 |
| 2004-05-06 | 1439.58 |
| 2004-05-07 | 1389.06 |
| 2004-05-10 | 1308.19 |
| 2004-05-11 | 1304.63 |
| 2004-05-12 | 1347.00 |
| 2004-05-13 | 1317.34 |
| 2004-05-14 | 1306.93 |
| 2004-05-17 | 1252.83 |
| 2004-05-18 | 1265.55 |
| 2004-05-19 | 1326.22 |
| 2004-05-20 | 1304.03 |
| 2004-05-21 | 1332.02 |
| 2004-05-24 | 1328.23 |
| 2004-05-25 | 1318.33 |
| 2004-05-26 | 1351.59 |
| 2004-05-27 | 1363.62 |
| 2004-05-28 | 1383.35 |
| 2004-05-31 | . |
| 2004-06-01 | 1395.02 |
| 2004-06-02 | 1386.15 |
| 2004-06-03 | 1354.43 |
| 2004-06-04 | 1357.95 |
| 2004-06-07 | 1395.09 |
| 2004-06-08 | 1411.68 |
| 2004-06-09 | 1414.13 |
| 2004-06-10 | 1417.86 |
| 2004-06-11 | . |
| 2004-06-14 | 1386.10 |
| 2004-06-15 | 1392.44 |
| 2004-06-16 | 1400.01 |
| 2004-06-17 | 1406.80 |
| 2004-06-18 | 1393.51 |
| 2004-06-21 | 1405.95 |
| 2004-06-22 | 1398.60 |
| 2004-06-23 | 1395.18 |
| 2004-06-24 | 1413.62 |
| 2004-06-25 | 1407.93 |
| 2004-06-28 | 1412.85 |
| 2004-06-29 | 1409.52 |
| 2004-06-30 | 1408.28 |
| 2004-07-01 | 1421.59 |
| 2004-07-02 | 1408.53 |
| 2004-07-05 | . |
| 2004-07-06 | 1381.77 |
| 2004-07-07 | 1388.85 |
| 2004-07-08 | 1378.79 |
| 2004-07-09 | 1392.75 |
| 2004-07-12 | 1411.27 |
| 2004-07-13 | 1396.80 |
| 2004-07-14 | 1371.71 |
| 2004-07-15 | 1367.97 |
| 2004-07-16 | 1390.99 |
| 2004-07-19 | 1394.90 |
| 2004-07-20 | 1385.09 |
| 2004-07-21 | 1378.73 |
| 2004-07-22 | 1378.73 |
| 2004-07-23 | 1364.60 |
| 2004-07-26 | 1357.60 |
| 2004-07-27 | 1329.78 |
| 2004-07-28 | 1331.18 |
| 2004-07-29 | 1318.08 |
| 2004-07-30 | 1338.16 |
| 2004-08-02 | 1344.48 |
| 2004-08-03 | 1341.98 |
| 2004-08-04 | 1332.42 |
| 2004-08-05 | 1328.78 |
| 2004-08-06 | 1335.42 |
| 2004-08-09 | 1324.73 |
| 2004-08-10 | 1322.56 |
| 2004-08-11 | 1330.19 |
| 2004-08-12 | 1333.62 |
| 2004-08-13 | 1321.01 |
| 2004-08-16 | 1306.60 |
| 2004-08-17 | 1320.52 |
| 2004-08-18 | 1313.67 |
| 2004-08-19 | 1336.32 |
| 2004-08-20 | 1339.87 |
| 2004-08-23 | 1344.12 |
| 2004-08-24 | 1336.80 |
| 2004-08-25 | 1343.13 |
| 2004-08-26 | 1345.40 |
| 2004-08-27 | 1353.77 |
| 2004-08-30 | 1347.35 |
| 2004-08-31 | 1348.40 |
| 2004-09-01 | 1364.07 |
| 2004-09-02 | 1366.41 |
| 2004-09-03 | 1345.97 |
| 2004-09-06 | . |
| 2004-09-07 | 1358.13 |
| 2004-09-08 | 1364.41 |
| 2004-09-09 | 1348.50 |
| 2004-09-10 | 1350.42 |
| 2004-09-13 | 1345.79 |
| 2004-09-14 | 1352.47 |
| 2004-09-15 | 1335.82 |
| 2004-09-16 | 1329.93 |
| 2004-09-17 | 1338.43 |
| 2004-09-20 | 1342.57 |
| 2004-09-21 | 1335.78 |
| 2004-09-22 | 1326.72 |
| 2004-09-23 | 1331.23 |
| 2004-09-24 | 1317.10 |
| 2004-09-27 | 1317.04 |
| 2004-09-28 | 1311.56 |
| 2004-09-29 | 1320.35 |
| 2004-09-30 | 1342.74 |
| 2004-10-01 | 1354.90 |
| 2004-10-04 | 1369.73 |
| 2004-10-05 | 1373.47 |
| 2004-10-06 | 1380.65 |
| 2004-10-07 | 1376.70 |
| 2004-10-08 | 1391.07 |
| 2004-10-11 | 1398.59 |
| 2004-10-12 | 1377.33 |
| 2004-10-13 | 1370.06 |
| 2004-10-14 | 1358.44 |
| 2004-10-15 | 1363.96 |
| 2004-10-18 | 1359.96 |
| 2004-10-19 | 1372.85 |
| 2004-10-20 | 1362.33 |
| 2004-10-21 | 1359.91 |
| 2004-10-22 | 1365.15 |
| 2004-10-25 | 1357.77 |
| 2004-10-26 | 1359.08 |
| 2004-10-27 | 1366.69 |
| 2004-10-28 | 1382.30 |
| 2004-10-29 | 1386.33 |
| 2004-11-01 | 1386.78 |
| 2004-11-02 | 1400.27 |
| 2004-11-03 | 1406.58 |
| 2004-11-04 | 1407.07 |
| 2004-11-05 | 1416.52 |
| 2004-11-08 | 1402.04 |
| 2004-11-09 | 1405.41 |
| 2004-11-10 | 1390.48 |
| 2004-11-11 | 1385.42 |
| 2004-11-12 | 1415.96 |
| 2004-11-15 | 1427.23 |
| 2004-11-16 | 1419.79 |
| 2004-11-17 | 1429.28 |
| 2004-11-18 | 1420.84 |
| 2004-11-19 | 1441.85 |
| 2004-11-22 | 1419.30 |
| 2004-11-23 | 1417.60 |
| 2004-11-24 | 1426.25 |
| 2004-11-25 | . |
| 2004-11-26 | 1429.38 |
| 2004-11-29 | 1442.67 |
| 2004-11-30 | 1442.78 |
| 2004-12-01 | 1433.07 |
| 2004-12-02 | 1443.33 |
| 2004-12-03 | 1448.19 |
| 2004-12-06 | 1440.31 |
| 2004-12-07 | 1427.43 |
| 2004-12-08 | 1409.69 |
| 2004-12-09 | 1391.74 |
| 2004-12-10 | 1386.38 |
| 2004-12-13 | 1395.58 |
| 2004-12-14 | 1387.96 |
| 2004-12-15 | 1406.03 |
| 2004-12-16 | 1406.27 |
| 2004-12-17 | 1416.12 |
| 2004-12-20 | 1433.43 |
| 2004-12-21 | 1425.32 |
| 2004-12-22 | 1439.71 |
| 2004-12-23 | 1442.98 |
| 2004-12-24 | . |
| 2004-12-27 | 1457.76 |
| 2004-12-28 | 1463.30 |
| 2004-12-29 | 1459.26 |
| 2004-12-30 | 1481.55 |
| 2004-12-31 | 1490.75 |
| 2005-01-03 | 1484.53 |
| 2005-01-04 | 1469.56 |
| 2005-01-05 | 1457.84 |
| 2005-01-06 | 1447.77 |
| 2005-01-07 | 1449.89 |
| 2005-01-10 | 1452.21 |
| 2005-01-11 | 1469.37 |
| 2005-01-12 | 1474.09 |
| 2005-01-13 | 1467.04 |
| 2005-01-14 | 1464.32 |
| 2005-01-17 | . |
| 2005-01-18 | 1457.86 |
| 2005-01-19 | 1460.37 |
| 2005-01-20 | 1445.10 |
| 2005-01-21 | 1446.78 |
| 2005-01-24 | 1462.46 |
| 2005-01-25 | 1446.74 |
| 2005-01-26 | 1471.44 |
| 2005-01-27 | 1470.75 |
#2005-01-28|1467.46
#2005-01-31|1474.84
#2005-02-01|1467.48
#2005-02-02|1478.90
#2005-02-03|1462.65
#2005-02-04|1473.17
#2005-02-07|1478.90
#2005-02-08|1464.11
#2005-02-09|1470.54
#2005-02-10|1470.23
#2005-02-11|1472.61
#2005-02-14|1493.45
#2005-02-15|1498.60
#2005-02-16|1479.67
#2005-02-17|1481.59
#2005-02-18|1480.50
#2005-02-21| .
#2005-02-22|1500.25
#2005-02-23|1482.14
#2005-02-24|1475.74
#2005-02-25|1484.50
#2005-02-28|1503.04
#2005-03-01|1505.44
#2005-03-02|1503.16
#2005-03-03|1508.54
#2005-03-04|1519.57
#2005-03-07|1515.96
#2005-03-08|1522.69
#2005-03-09|1536.63
#2005-03-10|1530.29
#2005-03-11|1543.43
#2005-03-14|1527.55
#2005-03-15|1523.04
#2005-03-16|1558.79
#2005-03-17|1562.04
#2005-03-18|1607.16
#2005-03-21|1604.48
#2005-03-22|1573.82
#2005-03-23|1529.23
#2005-03-24|1525.87
#2005-03-25| .
#2005-03-28|1513.86
#2005-03-29|1488.95
#2005-03-30|1499.11
#2005-03-31|1513.10
#2005-04-01|1508.34
#2005-04-04|1488.45
#2005-04-05|1498.52
#2005-04-06|1500.88
#2005-04-07|1510.14
#2005-04-08|1514.26
#2005-04-11|1514.40
#2005-04-12|1498.51
#2005-04-13|1511.30
#2005-04-14|1484.24
#2005-04-15|1472.15
#2005-04-18|1429.55
#2005-04-19|1449.36
#2005-04-20|1455.27
#2005-04-21|1441.27
#2005-04-22|1471.42
#2005-04-25|1472.62
#2005-04-26|1464.41
#2005-04-27|1454.98
#2005-04-28|1456.50
#2005-04-29|1467.30
#2005-05-02|1464.46
#2005-05-03|1461.94
#2005-05-04|1468.34
#2005-05-05|1466.75
#2005-05-06|1481.11
#2005-05-09|1475.60
#2005-05-10|1467.16
#2005-05-11|1462.10
#2005-05-12|1449.52
#2005-05-13|1444.32
#2005-05-16|1427.79
#2005-05-17|1411.34
#2005-05-18|1406.11
#2005-05-19|1414.06
#2005-05-20|1404.87
#2005-05-23|1421.49
#2005-05-24|1430.99
#2005-05-25|1418.62
#2005-05-26|1411.53
#2005-05-27|1420.50
#2005-05-30| .
#2005-05-31|1431.13
#2005-06-01|1431.07
#2005-06-02|1424.14
#2005-06-03|1430.27
#2005-06-06|1439.41
#2005-06-07|1433.47
#2005-06-08|1435.54
#2005-06-09|1421.45
#2005-06-10|1430.94
#2005-06-13|1422.89
#2005-06-14|1425.48
#2005-06-15|1439.21
#2005-06-16|1448.17
#2005-06-17|1466.86
#2005-06-20|1459.24
#2005-06-21|1465.67
#2005-06-22|1464.67
#2005-06-23|1460.98
#2005-06-24|1461.03
#2005-06-27|1449.56
#2005-06-28|1448.74
#2005-06-29|1441.52
#2005-06-30|1436.62
#2005-07-01|1432.42
#2005-07-04| .
#2005-07-05|1433.12
#2005-07-06|1435.38
#2005-07-07|1422.06
#2005-07-08|1424.68
#2005-07-11|1442.05
#2005-07-12|1459.72
#2005-07-13|1438.41
#2005-07-14|1441.46
#2005-07-15|1445.66
#2005-07-18|1450.65
#2005-07-19|1440.87
#2005-07-20|1430.84
#2005-07-21|1462.77
#2005-07-22|1454.14
#2005-07-25|1453.95
#2005-07-26|1439.11
#2005-07-27|1443.48
#2005-07-28|1444.42
#2005-07-29|1445.66
#2005-08-01|1434.32
#2005-08-02|1437.56
#2005-08-03|1438.33
#2005-08-04|1429.12
#2005-08-05|1415.31
#2005-08-08|1418.47
#2005-08-09|1423.64
#2005-08-10|1456.98
#2005-08-11|1474.84
#2005-08-12|1475.76
#2005-08-15|1474.52
#2005-08-16|1479.98
#2005-08-17|1469.30
#2005-08-18|1461.89
#2005-08-19|1454.07
#2005-08-22|1473.99
#2005-08-23|1475.20
#2005-08-24|1478.35
#2005-08-25|1476.61
#2005-08-26|1490.46
#2005-08-29|1468.11
#2005-08-30|1466.55
#2005-08-31|1471.54
#2005-09-01|1496.46
#2005-09-02|1504.38
#2005-09-05| .
#2005-09-06|1501.79
#2005-09-07|1501.76
#2005-09-08|1496.22
#2005-09-09|1518.05
#2005-09-12|1521.33
#2005-09-13|1508.81
#2005-09-14|1523.13
#2005-09-15|1537.67
#2005-09-16|1524.37
#2005-09-19|1523.97
#2005-09-20|1528.48
#2005-09-21|1533.63
#2005-09-22|1519.41
#2005-09-23|1512.49
#2005-09-26|1521.95
#2005-09-27|1503.77
#2005-09-28|1514.84
#2005-09-29|1522.20
#2005-09-30|1526.07
#2005-10-03|1512.56
#2005-10-04|1532.85
#2005-10-05|1532.72
#2005-10-06|1516.93
#2005-10-07|1513.26
#2005-10-10|1511.48
#2005-10-11|1521.59
#2005-10-12|1529.34
#2005-10-13|1525.15
#2005-10-14|1536.62
#2005-10-17|1527.90
#2005-10-18|1490.03
#2005-10-19|1482.79
#2005-10-20|1496.99
#2005-10-21|1495.60
#2005-10-24|1484.71
#2005-10-25|1499.49
#2005-10-26|1501.12
#2005-10-27|1502.84
#2005-10-28|1498.06
#2005-10-31|1508.01
#2005-11-01|1515.40
#2005-11-02|1509.29
#2005-11-03|1509.83
#2005-11-04|1498.87
#2005-11-07|1501.38
#2005-11-08|1491.74
#2005-11-09|1489.20
#2005-11-10|1486.19
#2005-11-11|1490.27
#2005-11-14|1479.33
#2005-11-15|1475.04
#2005-11-16|1479.39
#2005-11-17|1500.13
#2005-11-18|1515.97
#2005-11-21|1523.82
#2005-11-22|1517.59
#2005-11-23|1524.14
#2005-11-24| .
#2005-11-25|1515.07
#2005-11-28|1534.73
#2005-11-29|1528.13
#2005-11-30|1528.43
#2005-12-01|1535.90
#2005-12-02|1549.70
#2005-12-05|1550.51
#2005-12-06|1534.36
#2005-12-07|1546.79
#2005-12-08|1519.59
#2005-12-09|1542.54
#2005-12-12|1561.04
#2005-12-13|1566.09
#2005-12-14|1591.33
#2005-12-15|1591.57
#2005-12-16|1582.78
#2005-12-19|1604.18
#2005-12-20|1612.10
#2005-12-21|1625.77
#2005-12-22|1633.95
#2005-12-23|1638.96
#2005-12-26| .
#2005-12-27|1638.93
#2005-12-28|1655.58
#2005-12-29|1660.94
#2005-12-30|1642.17
#2006-01-02| .
#2006-01-03|1661.11
#2006-01-04|1682.88
#2006-01-05|1702.90
#2006-01-06|1712.90
#2006-01-09|1717.41
#2006-01-10|1721.03
#2006-01-11|1727.07
#2006-01-12|1762.29
#2006-01-13|1756.85
#2006-01-16| .
#2006-01-17|1681.64
#2006-01-18|1633.66
#2006-01-19|1689.04
#2006-01-20|1663.92
#2006-01-23|1641.99
#2006-01-24|1664.94
#2006-01-25|1653.94
#2006-01-26|1664.71
#2006-01-27|1698.29
#2006-01-30|1689.56
#2006-01-31|1694.22
#2006-02-01|1678.11
#2006-02-02|1668.99
#2006-02-03|1651.42
#2006-02-06|1659.61
#2006-02-07|1676.69
#2006-02-08|1643.12
#2006-02-09|1654.74
#2006-02-10|1661.07
#2006-02-13|1610.14
#2006-02-14|1609.51
#2006-02-15|1606.36
#2006-02-16|1599.81
#2006-02-17|1575.08
#2006-02-20| .
#2006-02-21|1590.75
#2006-02-22|1593.62
#2006-02-23|1640.43
#2006-02-24|1639.10
#2006-02-27|1646.21
#2006-02-28|1657.99
#2006-03-01|1642.98
#2006-03-02|1631.43
#2006-03-03|1604.91
#2006-03-06|1614.85
#2006-03-07|1590.20
#2006-03-08|1578.25
#2006-03-09|1609.37
#2006-03-10|1601.64
#2006-03-13|1630.31
#2006-03-14|1647.21
#2006-03-15|1655.24
#2006-03-16|1642.34
#2006-03-17|1673.57
#2006-03-20|1689.95
#2006-03-21|1681.38
#2006-03-22|1679.68
#2006-03-23|1664.82
#2006-03-24|1664.94
#2006-03-27|1678.42
#2006-03-28|1678.75
#2006-03-29|1685.83
#2006-03-30|1711.38
#2006-03-31|1696.24
#2006-04-03|1710.08
#2006-04-04|1696.73
#2006-04-05|1690.37
#2006-04-06|1715.66
#2006-04-07|1707.42
#2006-04-10|1691.19
#2006-04-11|1686.06
#2006-04-12|1670.91
#2006-04-13|1668.33
#2006-04-14| .
#2006-04-17|1649.47
#2006-04-18|1665.88
#2006-04-19|1672.15
#2006-04-20|1653.60
#2006-04-21|1657.95
#2006-04-24|1656.60
#2006-04-25|1682.62
#2006-04-26|1685.40
#2006-04-27|1696.25
#2006-04-28|1679.89
#2006-05-01|1700.91
#2006-05-02|1703.79
#2006-05-03|1700.81
#2006-05-04|1700.08
#2006-05-05|1716.17
#2006-05-08|1732.62
#2006-05-09|1729.19
#2006-05-10|1720.65
#2006-05-11|1694.64
#2006-05-12|1680.35
#2006-05-15|1674.42
#2006-05-16|1655.97
#2006-05-17|1665.99
#2006-05-18|1629.78
#2006-05-19|1612.69
#2006-05-22|1586.55
#2006-05-23|1584.01
#2006-05-24|1582.80
#2006-05-25|1573.35
#2006-05-26|1569.70
#2006-05-29| .
#2006-05-30|1560.09
#2006-05-31|1531.41
#2006-06-01|1527.20
#2006-06-02|1548.40
#2006-06-05|1542.97
#2006-06-06|1496.87
#2006-06-07|1480.45
#2006-06-08|1441.49
#2006-06-09|1471.75
#2006-06-12|1478.86
#2006-06-13|1427.18
#2006-06-14|1447.21
#2006-06-15|1460.50
#2006-06-16|1481.77
#2006-06-19|1476.02
#2006-06-20|1465.07
#2006-06-21|1458.62
#2006-06-22|1471.47
#2006-06-23|1464.70
#2006-06-26|1451.62
#2006-06-27|1456.20
#2006-06-28|1434.34
#2006-06-29|1447.82
#2006-06-30|1489.88
#2006-07-03|1484.70
#2006-07-04| .
#2006-07-05|1474.18
#2006-07-06|1476.22
#2006-07-07|1484.56
#2006-07-10|1492.97
#2006-07-11|1482.24
#2006-07-12|1455.54
#2006-07-13|1455.25
#2006-07-14|1430.54
#2006-07-17|1417.91
#2006-07-18|1381.44
#2006-07-19|1374.51
#2006-07-20|1421.30
#2006-07-21|1413.82
#2006-07-24|1407.37
#2006-07-25|1413.09
#2006-07-26|1402.27
#2006-07-27|1430.27
#2006-07-28|1446.15
#2006-07-31|1471.97
#2006-08-01|1464.21
#2006-08-02|1473.05
#2006-08-03|1469.02
#2006-08-04|1475.28
#2006-08-07|1451.27
#2006-08-08|1461.89
#2006-08-09|1474.12
#2006-08-10|1468.43
#2006-08-11|1462.73
#2006-08-14|1477.84
#2006-08-15|1481.31
#2006-08-16|1508.37
#2006-08-17|1514.55
#2006-08-18|1509.60
#2006-08-21|1498.34
#2006-08-22|1494.46
#2006-08-23|1484.23
#2006-08-24|1471.48
#2006-08-25|1462.02
#2006-08-28|1441.35
#2006-08-29|1455.88
#2006-08-30|1451.13
#2006-08-31|1465.66
#2006-09-01|1460.81
#2006-09-04| .
#2006-09-05|1506.02
#2006-09-06|1491.10
#2006-09-07|1467.43
#2006-09-08|1463.83
#2006-09-11|1438.91
#2006-09-12|1433.16
#2006-09-13|1428.21
#2006-09-14|1443.05
#2006-09-15|1435.03
#2006-09-18|1431.51
#2006-09-19|1442.00
#2006-09-20|1429.38
#2006-09-21|1435.68
#2006-09-22|1425.91
#2006-09-25|1424.91
#2006-09-26|1418.05
#2006-09-27|1447.09
#2006-09-28|1448.93
#2006-09-29|1452.94
#2006-10-02|1458.14
#2006-10-03|1453.77
#2006-10-04|1439.07
#2006-10-05|1465.13
#2006-10-06|1441.09
#2006-10-09|1440.89
#2006-10-10|1425.45
#2006-10-11|1408.94
#2006-10-12|1408.26
#2006-10-13|1417.24
#2006-10-16|1438.49
#2006-10-17|1436.17
#2006-10-18|1442.69
#2006-10-19|1448.52
#2006-10-20|1447.43
#2006-10-23|1453.63
#2006-10-24|1451.80
#2006-10-25|1446.10
#2006-10-26|1459.56
#2006-10-27|1462.00
#2006-10-30|1451.00
#2006-10-31|1457.58
#2006-11-01|1458.89
#2006-11-02|1454.68
#2006-11-03|1444.41
#2006-11-06|1437.04
#2006-11-07|1448.50
#2006-11-08|1424.97
#2006-11-09|1416.68
#2006-11-10|1418.52
#2006-11-13|1408.04
#2006-11-14|1427.77
#2006-11-15|1412.95
#2006-11-16|1419.59
#2006-11-17|1419.85
#2006-11-20|1395.12
#2006-11-21|1406.23
#2006-11-22|1437.52
#2006-11-23| .
#2006-11-24|1436.34
#2006-11-27|1450.19
#2006-11-28|1450.87
#2006-11-29|1471.09
#2006-11-30|1486.48
#2006-12-01|1491.42
#2006-12-04|1488.92
#2006-12-05|1494.67
#2006-12-06|1495.89
#2006-12-07|1497.81
#2006-12-08|1490.60
#2006-12-11|1475.10
#2006-12-12|1466.71
#2006-12-13|1472.00
#2006-12-14|1483.52
#2006-12-15|1490.50
#2006-12-18|1493.06
#2006-12-19|1480.07
#2006-12-20|1504.97
#2006-12-21|1512.24
#2006-12-22|1518.21
#2006-12-25| .
#2006-12-26|1517.41
#2006-12-27|1524.23
#2006-12-28|1528.26
#2006-12-29|1532.85
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1535.07
#2007-01-04|1546.99
#2007-01-05|1543.96
#2007-01-08|1541.86
#2007-01-09|1548.80
#2007-01-10|1527.93
#2007-01-11|1521.80
#2007-01-12|1542.71
#2007-01-15| .
#2007-01-16|1559.24
#2007-01-17|1560.43
#2007-01-18|1570.59
#2007-01-19|1573.31
#2007-01-22|1575.44
#2007-01-23|1572.84
#2007-01-24|1572.69
#2007-01-25|1561.78
#2007-01-26|1557.84
#2007-01-29|1556.80
#2007-01-30|1559.16
#2007-01-31|1559.69
#2007-02-01|1573.28
#2007-02-02|1576.12
#2007-02-05|1577.94
#2007-02-06|1581.69
#2007-02-07|1572.38
#2007-02-08|1559.34
#2007-02-09|1556.16
#2007-02-12|1550.60
#2007-02-13|1543.73
#2007-02-14|1542.16
#2007-02-15|1562.29
#2007-02-16|1560.54
#2007-02-19| .
#2007-02-20|1555.33
#2007-02-21|1546.31
#2007-02-22|1555.44
#2007-02-23|1570.41
#2007-02-26|1570.85
#2007-02-27|1575.15
#2007-02-28|1538.03
#2007-03-01|1545.66
#2007-03-02|1540.47
#2007-03-05|1501.71
#2007-03-06|1522.83
#2007-03-07|1522.32
#2007-03-08|1534.52
#2007-03-09|1530.53
#2007-03-12|1552.32
#2007-03-13|1542.08
#2007-03-14|1514.08
#2007-03-15|1517.60
#2007-03-16|1516.51
#2007-03-19|1524.84
#2007-03-20|1543.47
#2007-03-21|1538.29
#2007-03-22|1562.98
#2007-03-23|1563.43
#2007-03-26|1571.19
#2007-03-27|1553.54
#2007-03-28|1561.99
#2007-03-29|1544.79
#2007-03-30|1560.52
#2007-04-02|1554.83
#2007-04-03|1553.70
#2007-04-04|1573.52
#2007-04-05|1576.90
#2007-04-06| .
#2007-04-09|1575.41
#2007-04-10|1585.57
#2007-04-11|1584.27
#2007-04-12|1580.36
#2007-04-13|1563.35
#2007-04-16|1580.76
#2007-04-17|1583.88
#2007-04-18|1601.42
#2007-04-19|1585.80
#2007-04-20|1595.06
#2007-04-23|1593.70
#2007-04-24|1601.86
#2007-04-25|1595.04
#2007-04-26|1583.74
#2007-04-27|1575.89
#2007-04-30|1578.36
#2007-05-01|1567.15
#2007-05-02|1570.44
#2007-05-03|1575.55
#2007-05-04|1574.24
#2007-05-07|1581.12
#2007-05-08|1582.23
#2007-05-09|1587.55
#2007-05-10|1572.46
#2007-05-11|1559.46
#2007-05-14|1558.25
#2007-05-15|1543.45
#2007-05-16|1530.06
#2007-05-17|1534.00
#2007-05-18|1507.89
#2007-05-21|1499.33
#2007-05-22|1505.85
#2007-05-23|1512.83
#2007-05-24|1500.53
#2007-05-25|1482.36
#2007-05-28| .
#2007-05-29|1486.90
#2007-05-30|1486.24
#2007-05-31|1498.12
#2007-06-01|1496.36
#2007-06-04|1508.32
#2007-06-05|1513.03
#2007-06-06|1507.57
#2007-06-07|1506.49
#2007-06-08|1487.87
#2007-06-11|1491.31
#2007-06-12|1482.12
#2007-06-13|1472.79
#2007-06-14|1485.64
#2007-06-15|1488.97
#2007-06-18|1496.11
#2007-06-19|1497.53
#2007-06-20|1505.33
#2007-06-21|1504.60
#2007-06-22|1493.77
#2007-06-25|1485.55
#2007-06-26|1485.91
#2007-06-27|1484.99
#2007-06-28|1503.50
#2007-06-29|1511.25
#2007-07-02|1513.07
#2007-07-03|1510.58
#2007-07-04| .
#2007-07-05|1525.90
#2007-07-06|1509.83
#2007-07-09|1518.13
#2007-07-10|1529.49
#2007-07-11|1519.02
#2007-07-12|1517.97
#2007-07-13|1536.49
#2007-07-16|1537.46
#2007-07-17|1532.62
#2007-07-18|1519.70
#2007-07-19|1520.69
#2007-07-20|1527.32
#2007-07-23|1515.24
#2007-07-24|1526.14
#2007-07-25|1512.03
#2007-07-26|1504.61
#2007-07-27|1479.11
#2007-07-30|1477.48
#2007-07-31|1476.54
#2007-08-01|1453.08
#2007-08-02|1462.94
#2007-08-03|1453.63
#2007-08-06|1455.71
#2007-08-07|1465.14
#2007-08-08|1468.93
#2007-08-09|1481.01
#2007-08-10|1459.38
#2007-08-13|1458.11
#2007-08-14|1453.93
#2007-08-15|1429.42
#2007-08-16|1427.20
#2007-08-17|1412.55
#2007-08-20|1424.80
#2007-08-21|1435.68
#2007-08-22|1441.94
#2007-08-23|1445.75
#2007-08-24|1440.47
#2007-08-27|1442.33
#2007-08-28|1448.39
#2007-08-29|1429.29
#2007-08-30|1435.86
#2007-08-31|1449.91
#2007-09-03| .
#2007-09-04|1442.18
#2007-09-05|1430.87
#2007-09-06|1432.54
#2007-09-07|1440.98
#2007-09-10|1422.70
#2007-09-11|1417.20
#2007-09-12|1419.02
#2007-09-13|1406.51
#2007-09-14|1422.60
#2007-09-17|1418.69
#2007-09-18|1392.75
#2007-09-19|1419.61
#2007-09-20|1439.78
#2007-09-21|1420.98
#2007-09-24|1429.65
#2007-09-25|1428.22
#2007-09-26|1430.17
#2007-09-27|1459.74
#2007-09-28|1470.37
#2007-10-01|1465.96
#2007-10-02|1470.39
#2007-10-03|1471.29
#2007-10-04|1463.26
#2007-10-05|1478.68
#2007-10-08|1472.99
#2007-10-09|1479.80
#2007-10-10|1484.23
#2007-10-11|1488.75
#2007-10-12|1487.63
#2007-10-15|1492.31
#2007-10-16|1473.90
#2007-10-17|1467.69
#2007-10-18|1483.47
#2007-10-19|1472.36
#2007-10-22|1462.82
#2007-10-23|1470.89
#2007-10-24|1463.61
#2007-10-25|1468.23
#2007-10-26|1488.18
#2007-10-29|1495.01
#2007-10-30|1491.97
#2007-10-31|1501.31
#2007-11-01|1504.75
#2007-11-02|1487.82
#2007-11-05|1479.81
#2007-11-06|1498.27
#2007-11-07|1489.35
#2007-11-08|1459.56
#2007-11-09|1459.08
#2007-11-12|1445.32
#2007-11-13|1436.10
#2007-11-14|1456.32
#2007-11-15|1439.13
#2007-11-16|1433.68
#2007-11-19|1424.96
#2007-11-20|1421.07
#2007-11-21|1424.87
#2007-11-22| .
#2007-11-23|1428.00
#2007-11-26|1434.93
#2007-11-27|1433.03
#2007-11-28|1426.35
#2007-11-29|1454.10
#2007-11-30|1442.67
#2007-12-03|1457.62
#2007-12-04|1468.64
#2007-12-05|1470.14
#2007-12-06|1478.93
#2007-12-07|1484.28
#2007-12-10|1480.96
#2007-12-11|1487.09
#2007-12-12|1480.06
#2007-12-13|1455.27
#2007-12-14|1435.08
#2007-12-17|1403.10
#2007-12-18|1410.35
#2007-12-19|1400.91
#2007-12-20|1399.28
#2007-12-21|1421.36
#2007-12-24|1423.28
#2007-12-25| .
#2007-12-26|1435.35
#2007-12-27|1430.12
#2007-12-28|1426.61
#2007-12-31|1440.96
#2008-01-01| .
#2008-01-02|1460.82
#2008-01-03|1460.04
#2008-01-04|1432.07
#2008-01-07|1425.58
#2008-01-08|1422.54
#2008-01-09|1425.14
#2008-01-10|1418.27
#2008-01-11|1411.77
#2008-01-14|1422.92
#2008-01-15|1410.72
#2008-01-16|1369.62
#2008-01-17|1379.16
#2008-01-18|1373.16
#2008-01-21| .
#2008-01-22|1267.85
#2008-01-23|1296.51
#2008-01-24|1307.84
#2008-01-25|1334.31
#2008-01-28|1325.10
#2008-01-29|1344.21
#2008-01-30|1333.34
#2008-01-31|1373.38
#2008-02-01|1372.36
#2008-02-04|1388.05
#2008-02-05|1370.80
#2008-02-06|1321.96
#2008-02-07|1329.93
#2008-02-08|1325.49
#2008-02-11|1329.60
#2008-02-12|1327.92
#2008-02-13|1320.69
#2008-02-14|1367.93
#2008-02-15|1369.97
#2008-02-18| .
#2008-02-19|1389.79
#2008-02-20|1361.11
#2008-02-21|1396.97
#2008-02-22|1392.91
#2008-02-25|1401.41
#2008-02-26|1388.27
#2008-02-27|1410.11
#2008-02-28|1414.56
#2008-02-29|1411.37
#2008-03-03|1385.70
#2008-03-04|1397.70
#2008-03-05|1396.22
#2008-03-06|1417.21
#2008-03-07|1406.89
#2008-03-10|1391.92
#2008-03-11|1383.01
#2008-03-12|1395.49
#2008-03-13|1380.51
#2008-03-14|1374.56
#2008-03-17|1367.90
#2008-03-18|1364.61
#2008-03-19|1371.27
#2008-03-20|1365.38
#2008-03-21| .
#2008-03-24|1371.77
#2008-03-25|1393.20
#2008-03-26|1410.03
#2008-03-27|1408.15
#2008-03-28|1408.76
#2008-03-31|1390.10
#2008-04-01|1381.07
#2008-04-02|1393.01
#2008-04-03|1405.66
#2008-04-04|1421.99
#2008-04-07|1413.12
#2008-04-08|1396.99
#2008-04-09|1393.90
#2008-04-10|1388.28
#2008-04-11|1406.22
#2008-04-14|1371.22
#2008-04-15|1364.90
#2008-04-16|1391.19
#2008-04-17|1392.55
#2008-04-18|1374.68
#2008-04-21|1394.57
#2008-04-22|1391.06
#2008-04-23|1391.12
#2008-04-24|1368.16
#2008-04-25|1375.49
#2008-04-28|1369.45
#2008-04-29|1379.24
#2008-04-30|1373.20
#2008-05-01|1362.58
#2008-05-02|1366.73
#2008-05-05|1369.13
#2008-05-06|1372.97
#2008-05-07|1357.98
#2008-05-08|1372.01
#2008-05-09|1371.11
#2008-05-12|1359.11
#2008-05-13|1361.38
#2008-05-14|1359.21
#2008-05-15|1378.03
#2008-05-16|1385.49
#2008-05-19|1382.41
#2008-05-20|1387.29
#2008-05-21|1384.66
#2008-05-22|1382.87
#2008-05-23|1384.74
#2008-05-26| .
#2008-05-27|1372.37
#2008-05-28|1355.79
#2008-05-29|1367.21
#2008-05-30|1385.18
#2008-06-02|1396.92
#2008-06-03|1368.10
#2008-06-04|1377.61
#2008-06-05|1363.14
#2008-06-06|1376.47
#2008-06-09|1351.38
#2008-06-10|1319.32
#2008-06-11|1318.04
#2008-06-12|1289.58
#2008-06-13|1277.82
#2008-06-16|1278.17
#2008-06-17|1286.24
#2008-06-18|1283.00
#2008-06-19|1262.91
#2008-06-20|1263.65
#2008-06-23|1250.63
#2008-06-24|1249.69
#2008-06-25|1252.23
#2008-06-26|1264.44
#2008-06-27|1257.22
#2008-06-30|1260.94
#2008-07-01|1263.05
#2008-07-02|1244.49
#2008-07-03|1242.00
#2008-07-04| .
#2008-07-07|1242.90
#2008-07-08|1236.79
#2008-07-09|1230.45
#2008-07-10|1226.64
#2008-07-11|1224.45
#2008-07-14|1205.67
#2008-07-15|1205.49
#2008-07-16|1211.93
#2008-07-17|1211.73
#2008-07-18|1198.24
#2008-07-21|1207.57
#2008-07-22|1219.33
#2008-07-23|1222.02
#2008-07-24|1240.47
#2008-07-25|1219.56
#2008-07-28|1220.75
#2008-07-29|1200.32
#2008-07-30|1217.73
#2008-07-31|1217.67
#2008-08-01|1196.40
#2008-08-04|1193.29
#2008-08-05|1198.89
#2008-08-06|1197.30
#2008-08-07|1187.79
#2008-08-08|1170.59
#2008-08-11|1183.51
#2008-08-12|1171.27
#2008-08-13|1155.85
#2008-08-14|1145.37
#2008-08-15|1142.02
#2008-08-18|1157.80
#2008-08-19|1144.68
#2008-08-20|1145.63
#2008-08-21|1154.97
#2008-08-22|1139.31
#2008-08-25|1153.69
#2008-08-26|1148.50
#2008-08-27|1143.00
#2008-08-28|1151.19
#2008-08-29|1176.20
#2008-09-01| .
#2008-09-02|1153.14
#2008-09-03|1164.13
#2008-09-04|1152.05
#2008-09-05|1132.12
#2008-09-08|1149.29
#2008-09-09|1141.21
#2008-09-10|1126.49
#2008-09-11|1114.67
#2008-09-12|1123.67
#2008-09-15|1125.39
#2008-09-16|1106.61
#2008-09-17|1100.97
#2008-09-18|1088.77
#2008-09-19|1100.94
#2008-09-22|1116.79
#2008-09-23|1115.49
#2008-09-24|1130.12
#2008-09-25|1118.12
#2008-09-26|1116.44
#2008-09-29|1106.74
#2008-09-30|1067.74
#2008-10-01|1080.36
#2008-10-02|1076.09
#2008-10-03|1044.72
#2008-10-06|1023.51
#2008-10-07|1001.68
#2008-10-08| 932.25
#2008-10-09| 937.27
#2008-10-10| 846.72
#2008-10-13| 852.58
#2008-10-14| 918.80
#2008-10-15| 925.42
#2008-10-16| 862.55
#2008-10-17| 888.60
#2008-10-20| 908.43
#2008-10-21| 922.98
#2008-10-22| 881.54
#2008-10-23| 873.41
#2008-10-24| 840.77
#2008-10-27| 801.67
#2008-10-28| 816.38
#2008-10-29| 852.49
#2008-10-30| 884.98
#2008-10-31| 872.80
#2008-11-03| 885.71
#2008-11-04| 908.81
#2008-11-05| 947.66
#2008-11-06| 911.28
#2008-11-07| 896.16
#2008-11-10| 923.87
#2008-11-11| 901.46
#2008-11-12| 915.21
#2008-11-13| 871.48
#2008-11-14| 897.29
#2008-11-17| 885.15
#2008-11-18| 868.55
#2008-11-19| 877.83
#2008-11-20| 842.46
#2008-11-21| 849.19
#2008-11-24| 842.58
#2008-11-25| 886.42
#2008-11-26| 877.69
#2008-11-27| .
#2008-11-28| 885.38
#2008-12-01| 880.41
#2008-12-02| 845.20
#2008-12-03| 861.98
#2008-12-04| 854.18
#2008-12-05| 864.86
#2008-12-08| 883.38
#2008-12-09| 890.13
#2008-12-10| 891.39
#2008-12-11| 897.74
#2008-12-12| 874.11
#2008-12-15| 907.08
#2008-12-16| 898.05
#2008-12-17| 917.17
#2008-12-18| 921.26
#2008-12-19| 905.68
#2008-12-22| 911.82
#2008-12-23| 910.61
#2008-12-24| 900.39
#2008-12-25| .
#2008-12-26| 916.24
#2008-12-29| 927.37
#2008-12-30| 938.04
#2008-12-31| 937.69
#2009-01-01| .
#2009-01-02| 940.97
#2009-01-05| 919.75
#2009-01-06| 907.58
#2009-01-07| 909.58
#2009-01-08| 903.30
#2009-01-09| 904.28
#2009-01-12| 904.22
#2009-01-13| 870.66
#2009-01-14| 877.25
#2009-01-15| 845.98
#2009-01-16| 845.69
#2009-01-19| .
#2009-01-20| 833.27
#2009-01-21| 836.62
#2009-01-22| 842.84
#2009-01-23| 825.35
#2009-01-26| 823.19
#2009-01-27| 841.78
#2009-01-28| 849.54
#2009-01-29| 845.90
#2009-01-30| 843.83
#2009-02-02| 822.53
#2009-02-03| 817.71
#2009-02-04| 826.39
#2009-02-05| 814.44
#2009-02-06| 808.63
#2009-02-09| 795.28
#2009-02-10| 800.70
#2009-02-11| 802.80
#2009-02-12| 780.94
#2009-02-13| 786.66
#2009-02-16| .
#2009-02-17| 779.90
#2009-02-18| 768.28
#2009-02-19| 763.05
#2009-02-20| 749.29
#2009-02-23| 745.84
#2009-02-24| 721.51
#2009-02-25| 733.19
#2009-02-26| 732.50
#2009-02-27| 746.78
#2009-03-02| 726.05
#2009-03-03| 708.36
#2009-03-04| 706.32
#2009-03-05| 713.30
#2009-03-06| 702.25
#2009-03-09| 682.36
#2009-03-10| 683.26
#2009-03-11| 695.30
#2009-03-12| 677.64
#2009-03-13| 703.23
#2009-03-16| 719.69
#2009-03-17| 717.70
#2009-03-18| 723.09
#2009-03-19| 765.88
#2009-03-20| 745.97
#2009-03-23| 757.06
#2009-03-24| 765.26
#2009-03-25| 782.28
#2009-03-26| 781.44
#2009-03-27| 778.32
#2009-03-30| 761.69
#2009-03-31| 739.71
#2009-04-01| 750.71
#2009-04-02| 770.41
#2009-04-03| 764.47
#2009-04-06| 763.19
#2009-04-07| 767.44
#2009-04-08| 763.49
#2009-04-09| 781.56
#2009-04-10| .
#2009-04-13| 785.39
#2009-04-14| 795.70
#2009-04-15| 794.64
#2009-04-16| 800.67
#2009-04-17| 806.02
#2009-04-20| 807.62
#2009-04-21| 796.29
#2009-04-22| 799.51
#2009-04-23| 808.99
#2009-04-24| 807.52
#2009-04-27| 811.94
#2009-04-28| 803.16
#2009-04-29| 808.37
#2009-04-30| 819.56
#2009-05-01| 806.92
#2009-05-04| 807.97
#2009-05-05| 809.88
#2009-05-06| 811.81
#2009-05-07| 831.98
#2009-05-08| 842.87
#2009-05-11| 847.82
#2009-05-12| 842.13
#2009-05-13| 853.92
#2009-05-14| 840.82
#2009-05-15| 854.84
#2009-05-18| 845.64
#2009-05-19| 862.97
#2009-05-20| 883.08
#2009-05-21| 879.58
#2009-05-22| 879.66
#2009-05-25| .
#2009-05-26| 887.08
#2009-05-27| 899.78
#2009-05-28| 885.46
#2009-05-29| 899.04
#2009-06-01| 916.53
#2009-06-02| 933.97
#2009-06-03| 935.36
#2009-06-04| 920.99
#2009-06-05| 906.74
#2009-06-08| 900.73
#2009-06-09| 910.59
#2009-06-10| 922.07
#2009-06-11| 940.39
#2009-06-12| 946.62
#2009-06-15| 953.41
#2009-06-16| 935.11
#2009-06-17| 946.05
#2009-06-18| 942.62
#2009-06-19| 948.97
#2009-06-22| 951.86
#2009-06-23| 942.96
#2009-06-24| 949.57
#2009-06-25| 949.26
#2009-06-26| 965.49
#2009-06-29| 960.30
#2009-06-30| 971.02
#2009-07-01| 965.16
#2009-07-02| 959.91
#2009-07-03| .
#2009-07-06| 958.55
#2009-07-07| 968.07
#2009-07-08| 955.90
#2009-07-09| 951.34
#2009-07-10| 958.32
#2009-07-13| 932.18
#2009-07-14| 945.96
#2009-07-15| 945.06
#2009-07-16| 949.06
#2009-07-17| 958.00
#2009-07-20| 960.58
#2009-07-21| 998.50
#2009-07-22|1012.36
#2009-07-23|1007.76
#2009-07-24|1016.29
#2009-07-27|1022.24
#2009-07-28|1032.82
#2009-07-29|1029.29
#2009-07-30|1023.81
#2009-07-31|1045.87
#2009-08-03|1044.06
#2009-08-04|1046.97
#2009-08-05|1041.43
#2009-08-06|1045.69
#2009-08-07|1026.25
#2009-08-10|1029.62
#2009-08-11|1048.74
#2009-08-12|1029.40
#2009-08-13|1045.35
#2009-08-14|1053.56
#2009-08-17|1028.60
#2009-08-18|1024.78
#2009-08-19|1028.38
#2009-08-20|1035.09
#2009-08-21|1024.42
#2009-08-24|1049.51
#2009-08-25|1050.15
#2009-08-26|1058.36
#2009-08-27|1053.97
#2009-08-28|1062.46
#2009-08-31|1066.66
#2009-09-01|1062.39
#2009-09-02|1050.60
#2009-09-03|1050.05
#2009-09-04|1041.67
#2009-09-07| .
#2009-09-08|1069.73
#2009-09-09|1071.29
#2009-09-10|1089.92
#2009-09-11|1092.27
#2009-09-14|1077.83
#2009-09-15|1069.99
#2009-09-16|1073.91
#2009-09-17|1091.30
#2009-09-18|1078.87
#2009-09-21|1067.10
#2009-09-22|1079.01
#2009-09-23|1083.02
#2009-09-24|1101.03
#2009-09-25|1096.36
#2009-09-28|1093.94
#2009-09-29|1090.12
#2009-09-30|1114.18
#2009-10-01|1101.44
#2009-10-02|1080.19
#2009-10-05|1061.38
#2009-10-06|1074.49
#2009-10-07|1084.39
#2009-10-08|1098.71
#2009-10-09|1093.75
#2009-10-12|1093.49
#2009-10-13|1095.21
#2009-10-14|1105.49
#2009-10-15|1103.66
#2009-10-16|1092.83
#2009-10-19|1102.41
#2009-10-20|1113.48
#2009-10-21|1108.34
#2009-10-22|1093.03
#2009-10-23|1091.41
#2009-10-26|1091.64
#2009-10-27|1078.55
#2009-10-28|1074.28
#2009-10-29|1055.67
#2009-10-30|1075.55
#2009-11-02|1063.74
#2009-11-03|1063.33
#2009-11-04|1062.67
#2009-11-05|1059.11
#2009-11-06|1068.95
#2009-11-09|1068.43
#2009-11-10|1065.70
#2009-11-11|1067.42
#2009-11-12|1053.55
#2009-11-13|1064.77
#2009-11-16|1068.78
#2009-11-17|1059.46
#2009-11-18|1066.21
#2009-11-19|1061.90
#2009-11-20|1060.53
#2009-11-23|1066.30
#2009-11-24|1058.16
#2009-11-25|1067.32
#2009-11-26| .
#2009-11-27|1052.23
#2009-11-30|1078.99
#2009-12-01|1088.69
#2009-12-02|1084.02
#2009-12-03|1100.26
#2009-12-04|1077.40
#2009-12-07|1084.09
#2009-12-08|1097.91
#2009-12-09|1081.99
#2009-12-10|1073.13
#2009-12-11|1073.19
#2009-12-14|1074.64
#2009-12-15|1065.52
#2009-12-16|1073.30
#2009-12-17|1065.57
#2009-12-18|1068.12
#2009-12-21|1065.36
#2009-12-22|1068.28
#2009-12-23|1074.96
#2009-12-24|1078.95
#2009-12-25| .
#2009-12-28|1084.00
#2009-12-29|1094.62
#2009-12-30|1076.07
#2009-12-31|1076.86
#2010-01-01| .
#2010-01-04|1092.23
#2010-01-05|1102.15
#2010-01-06|1097.29
#2010-01-07|1093.66
#2010-01-08|1101.98
#2010-01-11|1117.16
#2010-01-12|1126.35
#2010-01-13|1125.85
#2010-01-14|1135.47
#2010-01-15|1138.72
#2010-01-18| .
#2010-01-19|1130.56
#2010-01-20|1134.61
#2010-01-21|1136.38
#2010-01-22|1125.05
#2010-01-25|1130.08
#2010-01-26|1122.67
#2010-01-27|1107.74
#2010-01-28|1118.89
#2010-01-29|1098.83
#2010-02-01|1093.25
#2010-02-02|1106.62
#2010-02-03|1113.00
#2010-02-04|1112.74
#2010-02-05|1087.86
#2010-02-08|1077.89
#2010-02-09|1076.64
#2010-02-10|1077.18
#2010-02-11|1083.42
#2010-02-12|1099.15
#2010-02-15| .
#2010-02-16|1102.29
#2010-02-17|1109.17
#2010-02-18|1110.05
#2010-02-19|1090.17
#2010-02-22|1109.68
#2010-02-23|1113.13
#2010-02-24|1096.95
#2010-02-25|1103.83
#2010-02-26|1102.80
#2010-03-01|1103.69
#2010-03-02|1111.93
#2010-03-03|1126.39
#2010-03-04|1112.70
#2010-03-05|1117.31
#2010-03-08|1138.68
#2010-03-09|1140.28
#2010-03-10|1133.62
#2010-03-11|1140.07
#2010-03-12|1146.22
#2010-03-15|1145.39
#2010-03-16|1143.29
#2010-03-17|1156.43
#2010-03-18|1152.81
#2010-03-19|1153.56
#2010-03-22|1153.79
#2010-03-23|1154.54
#2010-03-24|1145.06
#2010-03-25|1133.81
#2010-03-26|1141.29
#2010-03-29|1141.26
#2010-03-30|1152.76
#2010-03-31|1149.70
#2010-04-01|1155.66
#2010-04-02| .
#2010-04-05|1156.39
#2010-04-06|1167.49
#2010-04-07|1174.65
#2010-04-08|1174.28
#2010-04-09|1180.72
#2010-04-12|1191.44
#2010-04-13|1184.64
#2010-04-14|1193.33
#2010-04-15|1204.66
#2010-04-16|1203.23
#2010-04-19|1188.90
#2010-04-20|1195.54
#2010-04-21|1205.66
#2010-04-22|1203.58
#2010-04-23|1203.74
#2010-04-26|1217.74
#2010-04-27|1214.77
#2010-04-28|1182.95
#2010-04-29|1185.09
#2010-04-30|1196.55
#2010-05-03|1185.95
#2010-05-04|1176.37
#2010-05-05|1167.87
#2010-05-06|1153.94
#2010-05-07|1138.56
#2010-05-10|1134.07
#2010-05-11|1133.08
#2010-05-12|1128.95
#2010-05-13|1143.52
#2010-05-14|1137.30
#2010-05-17|1106.76
#2010-05-18|1104.91
#2010-05-19|1091.63
#2010-05-20|1085.02
#2010-05-21|1066.54
#2010-05-24|1063.01
#2010-05-25|1033.20
#2010-05-26|1034.67
#2010-05-27|1045.30
#2010-05-28|1056.07
#2010-05-31| .
#2010-06-01|1055.15
#2010-06-02|1033.22
#2010-06-03|1058.17
#2010-06-04|1054.25
#2010-06-07|1015.82
#2010-06-08|1026.82
#2010-06-09|1024.51
#2010-06-10|1037.73
#2010-06-11|1046.64
#2010-06-14|1057.71
#2010-06-15|1057.63
#2010-06-16|1072.18
#2010-06-17|1071.16
#2010-06-18|1078.30
#2010-06-21|1095.10
#2010-06-22|1086.23
#2010-06-23|1072.71
#2010-06-24|1077.23
#2010-06-25|1072.22
#2010-06-28|1069.71
#2010-06-29|1061.56
#2010-06-30|1044.69
#2010-07-01|1043.12
#2010-07-02|1045.68
#2010-07-05| .
#2010-07-06|1055.42
#2010-07-07|1052.39
#2010-07-08|1063.40
#2010-07-09|1068.29
#2010-07-12|1061.34
#2010-07-13|1064.46
#2010-07-14|1077.62
#2010-07-15|1077.10
#2010-07-16|1070.86
#2010-07-19|1059.04
#2010-07-20|1055.64
#2010-07-21|1053.82
#2010-07-22|1051.91
#2010-07-23|1065.14
#2010-07-26|1074.23
#2010-07-27|1070.09
#2010-07-28|1081.95
#2010-07-29|1075.42
#2010-07-30|1077.49
#2010-08-02|1080.61
#2010-08-03|1089.90
#2010-08-04|1074.67
#2010-08-05|1092.50
#2010-08-06|1102.92
#2010-08-09|1100.38
#2010-08-10|1093.90
#2010-08-11|1070.23
#2010-08-12|1050.08
#2010-08-13|1051.36
#2010-08-16|1055.20
#2010-08-17|1057.59
#2010-08-18|1050.71
#2010-08-19|1062.47
#2010-08-20|1040.13
#2010-08-23|1043.83
#2010-08-24|1041.25
#2010-08-25|1028.98
#2010-08-26|1039.93
#2010-08-27|1046.21
#2010-08-30|1059.89
#2010-08-31|1045.27
#2010-09-01|1053.02
#2010-09-02|1071.13
#2010-09-03|1077.65
#2010-09-06| .
#2010-09-07|1084.70
#2010-09-08|1070.48
#2010-09-09|1082.20
#2010-09-10|1084.29
#2010-09-13|1089.24
#2010-09-14|1094.46
#2010-09-15|1085.18
#2010-09-16|1072.29
#2010-09-17|1075.01
#2010-09-20|1079.37
#2010-09-21|1080.02
#2010-09-22|1093.52
#2010-09-23|1092.02
#2010-09-24|1088.31
#2010-09-27|1101.59
#2010-09-28|1096.36
#2010-09-29|1101.57
#2010-09-30|1091.20
#2010-10-01|1089.63
#2010-10-04|1082.00
#2010-10-05|1098.86
#2010-10-06|1116.09
#2010-10-07|1124.48
#2010-10-08|1116.94
#2010-10-11|1115.81
#2010-10-12|1098.60
#2010-10-13|1106.50
#2010-10-14|1119.29
#2010-10-15|1106.08
#2010-10-18|1112.69
#2010-10-19|1100.99
#2010-10-20|1104.90
#2010-10-21|1105.93
#2010-10-22|1105.11
#2010-10-25|1111.92
#2010-10-26|1103.47
#2010-10-27|1096.81
#2010-10-28|1099.35
#2010-10-29|1107.18
#2010-11-01|1107.13
#2010-11-02|1111.73
#2010-11-03|1107.97
#2010-11-04|1127.01
#2010-11-05|1135.03
#2010-11-08|1136.86
#2010-11-09|1145.09
#2010-11-10|1135.94
#2010-11-11|1140.13
#2010-11-12|1122.72
#2010-11-15|1119.99
#2010-11-16|1105.86
#2010-11-17|1104.62
#2010-11-18|1123.67
#2010-11-19|1128.40
#2010-11-22|1139.98
#2010-11-23|1134.66
#2010-11-24|1123.80
#2010-11-25| .
#2010-11-26|1108.37
#2010-11-29|1109.08
#2010-11-30|1105.47
#2010-12-01|1110.80
#2010-12-02|1127.57
#2010-12-03|1149.16
#2010-12-06|1153.19
#2010-12-07|1154.22
#2010-12-08|1147.53
#2010-12-09|1149.27
#2010-12-10|1151.11
#2010-12-13|1158.68
#2010-12-14|1168.67
#2010-12-15|1170.63
#2010-12-16|1163.15
#2010-12-17|1164.77
#2010-12-20|1163.17
#2010-12-21|1168.80
#2010-12-22|1168.86
#2010-12-23|1173.51
#2010-12-24| .
#2010-12-27|1177.10
#2010-12-28|1183.11
#2010-12-29|1193.97
#2010-12-30|1193.81
#2010-12-31|1201.01
#2011-01-03|1194.12
#2011-01-04|1197.22
#2011-01-05|1178.27
#2011-01-06|1183.74
#2011-01-07|1188.46
#2011-01-10|1190.87
#2011-01-11|1184.04
#2011-01-12|1188.77
#2011-01-13|1211.12
#2011-01-14|1199.58
#2011-01-17| .
#2011-01-18|1204.92
#2011-01-19|1215.86
#2011-01-20|1198.33
#2011-01-21|1191.63
#2011-01-24|1196.06
#2011-01-25|1204.23
#2011-01-26|1207.73
#2011-01-27|1197.18
#2011-01-28|1193.12
#2011-01-31|1184.14
#2011-02-01|1194.23
#2011-02-02|1205.91
#2011-02-03|1205.55
#2011-02-04|1210.86
#2011-02-07|1211.29
#2011-02-08|1219.71
#2011-02-09|1210.75
#2011-02-10|1197.76
#2011-02-11|1191.28
#2011-02-14|1200.12
#2011-02-15|1191.16
#2011-02-16|1190.86
#2011-02-17|1200.85
#2011-02-18|1206.40
#2011-02-21| .
#2011-02-22|1204.83
#2011-02-23|1202.08
#2011-02-24|1193.49
#2011-02-25|1201.41
#2011-02-28|1207.08
#2011-03-01|1225.01
#2011-03-02|1216.58
#2011-03-03|1212.74
#2011-03-04|1220.76
#2011-03-07|1207.50
#2011-03-08|1204.00
#2011-03-09|1208.17
#2011-03-10|1188.26
#2011-03-11|1181.84
#2011-03-14|1118.02
#2011-03-15|1028.22
#2011-03-16|1066.66
#2011-03-17|1072.52
#2011-03-18|1075.93
#2011-03-21|1081.31
#2011-03-22|1123.16
#2011-03-23|1111.76
#2011-03-24|1109.85
#2011-03-25|1109.61
#2011-03-28|1104.12
#2011-03-29|1098.52
#2011-03-30|1110.44
#2011-03-31|1124.09
#2011-04-01|1100.73
#2011-04-04|1103.38
#2011-04-05|1091.65
#2011-04-06|1086.65
#2011-04-07|1096.00
#2011-04-08|1110.72
#2011-04-11|1117.86
#2011-04-12|1106.83
#2011-04-13|1104.31
#2011-04-14|1117.10
#2011-04-15|1109.46
#2011-04-18|1112.19
#2011-04-19|1099.97
#2011-04-20|1120.89
#2011-04-21|1131.96
#2011-04-22| .
#2011-04-25|1129.75
#2011-04-26|1127.53
#2011-04-27|1121.92
#2011-04-28|1147.32
#2011-04-29|1147.17
#2011-05-02|1153.40
#2011-05-03|1141.32
#2011-05-04|1135.37
#2011-05-05|1131.20
#2011-05-06|1130.45
#2011-05-09|1123.05
#2011-05-10|1129.40
#2011-05-11|1122.75
#2011-05-12|1107.49
#2011-05-13|1111.93
#2011-05-16|1089.76
#2011-05-17|1083.54
#2011-05-18|1097.18
#2011-05-19|1099.44
#2011-05-20|1102.69
#2011-05-23|1083.93
#2011-05-24|1078.89
#2011-05-25|1072.60
#2011-05-26|1088.35
#2011-05-27|1095.47
#2011-05-30| .
#2011-05-31|1109.01
#2011-06-01|1114.69
#2011-06-02|1099.74
#2011-06-03|1095.81
#2011-06-06|1091.57
#2011-06-07|1090.64
#2011-06-08|1084.91
#2011-06-09|1079.82
#2011-06-10|1081.29
#2011-06-13|1078.23
#2011-06-14|1085.79
#2011-06-15|1078.61
#2011-06-16|1059.91
#2011-06-17|1065.11
#2011-06-20|1060.71
#2011-06-21|1075.18
#2011-06-22|1088.83
#2011-06-23|1076.46
#2011-06-24|1085.91
#2011-06-27|1070.22
#2011-06-28|1081.89
#2011-06-29|1096.30
#2011-06-30|1115.54
#2011-07-01|1116.60
#2011-07-04| .
#2011-07-05|1120.86
#2011-07-06|1125.63
#2011-07-07|1125.13
#2011-07-08|1145.15
#2011-07-11|1137.07
#2011-07-12|1130.74
#2011-07-13|1141.38
#2011-07-14|1132.14
#2011-07-15|1134.27
#2011-07-18|1130.16
#2011-07-19|1131.48
#2011-07-20|1143.29
#2011-07-21|1144.25
#2011-07-22|1150.21
#2011-07-25|1140.87
#2011-07-26|1150.33
#2011-07-27|1147.89
#2011-07-28|1134.48
#2011-07-29|1140.04
#2011-08-01|1161.07
#2011-08-02|1144.23
#2011-08-03|1124.09
#2011-08-04|1093.86
#2011-08-05|1062.00
#2011-08-08|1038.99
#2011-08-09|1027.74
#2011-08-10|1047.95
#2011-08-11|1044.78
#2011-08-12|1059.08
#2011-08-15|1074.51
#2011-08-16|1070.61
#2011-08-17|1080.16
#2011-08-18|1069.27
#2011-08-19|1045.48
#2011-08-22|1022.79
#2011-08-23|1043.64
#2011-08-24|1045.95
#2011-08-25|1052.33
#2011-08-26|1059.56
#2011-08-29|1066.39
#2011-08-30|1077.44
#2011-08-31|1091.48
#2011-09-01|1089.44
#2011-09-02|1087.84
#2011-09-05| .
#2011-09-06|1051.55
#2011-09-07|1062.61
#2011-09-08|1067.76
#2011-09-09|1062.17
#2011-09-12|1041.52
#2011-09-13|1049.72
#2011-09-14|1038.65
#2011-09-15|1049.81
#2011-09-16|1059.21
#2011-09-19|1052.33
#2011-09-20|1046.92
#2011-09-21|1043.76
#2011-09-22|1024.75
#2011-09-23|1019.85
#2011-09-26|1010.39
#2011-09-27|1037.19
#2011-09-28|1051.07
#2011-09-29|1045.25
#2011-09-30|1041.26
#2011-10-03|1028.02
#2011-10-04|1016.57
#2011-10-05|1027.91
#2011-10-06|1048.17
#2011-10-07|1057.73
#2011-10-10|1062.01
#2011-10-11|1068.74
#2011-10-12|1062.98
#2011-10-13|1062.03
#2011-10-14|1055.38
#2011-10-17|1073.08
#2011-10-18|1053.75
#2011-10-19|1067.31
#2011-10-20|1054.51
#2011-10-21|1064.31
#2011-10-24|1077.72
#2011-10-25|1065.90
#2011-10-26|1054.31
#2011-10-27|1078.02
#2011-10-28|1094.27
#2011-10-31|1068.10
#2011-11-01|1042.36
#2011-11-02|1039.44
#2011-11-03|1039.93
#2011-11-04|1052.40
#2011-11-07|1052.26
#2011-11-08|1045.56
#2011-11-09|1052.39
#2011-11-10|1033.81
#2011-11-11|1039.99
#2011-11-14|1042.16
#2011-11-15|1034.68
#2011-11-16|1025.92
#2011-11-17|1026.24
#2011-11-18|1019.01
#2011-11-21|1012.70
#2011-11-22|1008.37
#2011-11-23| 999.27
#2011-11-24| .
#2011-11-25| 978.34
#2011-11-28| 982.50
#2011-11-29| 995.71
#2011-11-30|1008.55
#2011-12-01|1016.75
#2011-12-02|1020.75
#2011-12-05|1029.98
#2011-12-06|1018.43
#2011-12-07|1030.36
#2011-12-08|1021.65
#2011-12-09|1010.04
#2011-12-12|1021.97
#2011-12-13|1011.97
#2011-12-14|1002.64
#2011-12-15| 998.72
#2011-12-16|1005.05
#2011-12-19| 990.53
#2011-12-20|1003.87
#2011-12-21|1008.23
#2011-12-22|1007.87
#2011-12-23|1012.06
#2011-12-26| .
#2011-12-27|1012.09
#2011-12-28|1011.64
#2011-12-29|1014.64
#2011-12-30|1027.62
#2012-01-02| .
#2012-01-03|1034.82
#2012-01-04|1044.52
#2012-01-05|1030.63
#2012-01-06|1022.06
#2012-01-09|1021.58
#2012-01-10|1031.15
#2012-01-11|1029.70
#2012-01-12|1025.54
#2012-01-13|1032.40
#2012-01-16| .
#2012-01-17|1042.38
#2012-01-18|1043.34
#2012-01-19|1037.83
#2012-01-20|1043.05
#2012-01-23|1047.56
#2012-01-24|1042.01
#2012-01-25|1045.33
#2012-01-26|1053.46
#2012-01-27|1061.36
#2012-01-30|1060.87
#2012-01-31|1075.36
#2012-02-01|1081.42
#2012-02-02|1081.58
#2012-02-03|1074.48
#2012-02-06|1079.36
#2012-02-07|1078.60
#2012-02-08|1080.60
#2012-02-09|1073.85
#2012-02-10|1065.45
#2012-02-13|1071.20
#2012-02-14|1065.82
#2012-02-15|1071.63
#2012-02-16|1060.39
#2012-02-17|1060.91
#2012-02-20| .
#2012-02-21|1063.40
#2012-02-22|1075.41
#2012-02-23|1079.21
#2012-02-24|1074.17
#2012-02-27|1076.92
#2012-02-28|1085.52
#2012-02-29|1086.76
#2012-03-01|1090.41
#2012-03-02|1093.32
#2012-03-05|1091.70
#2012-03-06|1093.79
#2012-03-07|1086.70
#2012-03-08|1087.37
#2012-03-09|1085.28
#2012-03-12|1081.47
#2012-03-13|1082.49
#2012-03-14|1074.56
#2012-03-15|1080.70
#2012-03-16|1077.80
#2012-03-19|1081.92
#2012-03-20|1073.39
#2012-03-21|1076.18
#2012-03-22|1092.15
#2012-03-23|1094.28
#2012-03-26|1080.59
#2012-03-27|1093.37
#2012-03-28|1093.52
#2012-03-29|1101.46
#2012-03-30|1104.07
#2012-04-02|1104.05
#2012-04-03|1099.71
#2012-04-04|1083.71
#2012-04-05|1079.05
#2012-04-06| .
#2012-04-09|1079.92
#2012-04-10|1079.96
#2012-04-11|1074.31
#2012-04-12|1084.00
#2012-04-13|1087.37
#2012-04-16|1088.89
#2012-04-17|1091.56
#2012-04-18|1094.97
#2012-04-19|1083.17
#2012-04-20|1079.89
#2012-04-23|1078.51
#2012-04-24|1077.12
#2012-04-25|1078.09
#2012-04-26|1077.45
#2012-04-27|1075.40
#2012-04-30|1083.70
#2012-05-01|1077.50
#2012-05-02|1078.20
#2012-05-03|1072.88
#2012-05-04|1073.77
#2012-05-07|1047.23
#2012-05-08|1049.39
#2012-05-09|1034.87
#2012-05-10|1034.21
#2012-05-11|1024.95
#2012-05-14|1020.70
#2012-05-15|1009.11
#2012-05-16| 993.16
#2012-05-17|1006.46
#2012-05-18| 987.73
#2012-05-21| 984.23
#2012-05-22| 985.83
#2012-05-23| 975.86
#2012-05-24| 975.81
#2012-05-25| 972.34
#2012-05-28| .
#2012-05-29| 976.89
#2012-05-30| 978.18
#2012-05-31| 979.82
#2012-06-01| 970.11
#2012-06-04| 954.51
#2012-06-05| 961.98
#2012-06-06| 971.03
#2012-06-07| 967.86
#2012-06-08| 958.34
#2012-06-11| 970.45
#2012-06-12| 960.17
#2012-06-13| 962.70
#2012-06-14| 958.15
#2012-06-15| 972.93
#2012-06-18| 985.82
#2012-06-19| 978.64
#2012-06-20| 994.47
#2012-06-21| 993.86
#2012-06-22| 986.93
#2012-06-25| 981.81
#2012-06-26| 978.62
#2012-06-27| 987.93
#2012-06-28| 996.64
#2012-06-29|1011.29
#2012-07-02|1012.73
#2012-07-03|1017.41
#2012-07-04| .
#2012-07-05|1022.47
#2012-07-06|1019.76
#2012-07-09|1016.89
#2012-07-10|1018.05
#2012-07-11|1015.34
#2012-07-12|1013.50
#2012-07-13|1010.66
#2012-07-16|1014.12
#2012-07-17|1008.23
#2012-07-18|1009.47
#2012-07-19|1015.90
#2012-07-20|1010.81
#2012-07-23| 998.96
#2012-07-24|1000.08
#2012-07-25| 992.53
#2012-07-26|1002.19
#2012-07-27|1007.02
#2012-07-30|1012.35
#2012-07-31|1013.52
#2012-08-01|1013.54
#2012-08-02|1011.23
#2012-08-03| 996.64
#2012-08-06|1007.17
#2012-08-07|1006.11
#2012-08-08|1007.33
#2012-08-09|1008.48
#2012-08-10|1013.50
#2012-08-13|1008.95
#2012-08-14|1017.34
#2012-08-15|1013.18
#2012-08-16|1010.53
#2012-08-17|1006.88
#2012-08-20|1010.01
#2012-08-21|1013.92
#2012-08-22|1002.18
#2012-08-23|1006.52
#2012-08-24| 996.20
#2012-08-27| 994.81
#2012-08-28| 988.22
#2012-08-29| 988.43
#2012-08-30| 984.77
#2012-08-31| 979.56
#2012-09-03| .
#2012-09-04| 964.52
#2012-09-05| 957.33
#2012-09-06| 959.66
#2012-09-07| 977.76
#2012-09-10| 979.65
#2012-09-11| 981.43
#2012-09-12| 992.96
#2012-09-13| 996.64
#2012-09-14| 995.38
#2012-09-17| 987.31
#2012-09-18| 989.93
#2012-09-19|1002.14
#2012-09-20|1001.70
#2012-09-21|1008.48
#2012-09-24|1010.32
#2012-09-25|1015.28
#2012-09-26|1006.95
#2012-09-27|1006.60
#2012-09-28|1001.32
#2012-10-01| 990.31
#2012-10-02| 988.35
#2012-10-03| 977.37
#2012-10-04| 982.41
#2012-10-05| 984.94
#2012-10-08| 986.04
#2012-10-09| 974.20
#2012-10-10| 959.48
#2012-10-11| 955.19
#2012-10-12| 961.52
#2012-10-15| 957.28
#2012-10-16| 964.57
#2012-10-17| 974.40
#2012-10-18| 982.11
#2012-10-19| 976.23
#2012-10-22| 973.50
#2012-10-23| 977.22
#2012-10-24| 972.29
#2012-10-25| 979.90
#2012-10-26| 976.80
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 971.68
#2012-11-01| 970.67
#2012-11-02| 975.49
#2012-11-05| 971.73
#2012-11-06| 965.87
#2012-11-07| 969.76
#2012-11-08| 962.20
#2012-11-09| 962.90
#2012-11-12| 961.80
#2012-11-13| 960.75
#2012-11-14| 957.61
#2012-11-15| 952.73
#2012-11-16| 955.54
#2012-11-19| 972.65
#2012-11-20| 975.22
#2012-11-21| 973.04
#2012-11-22| .
#2012-11-23| 986.66
#2012-11-26| 990.83
#2012-11-27| 989.62
#2012-11-28| 988.72
#2012-11-29| 998.08
#2012-11-30|1000.00
#2012-12-03|1001.64
#2012-12-04|1006.93
#2012-12-05|1006.17
#2012-12-06|1013.19
#2012-12-07|1007.51
#2012-12-10| 998.98
#2012-12-11| 998.94
#2012-12-12| 998.94
#2012-12-13| 995.62
#2012-12-14| 994.08
#2012-12-17| 990.32
#2012-12-18| 992.05
#2012-12-19|1000.22
#2012-12-20|1004.10
#2012-12-21| 999.84
#2012-12-24| 997.03
#2012-12-25| 997.92
#2012-12-26| 998.76
#2012-12-27|1006.40
#2012-12-28|1012.49
#2012-12-31|1009.76
#2013-01-01|1009.76
#2013-01-02|1013.17
#2013-01-03|1019.14
#2013-01-04|1018.41
#2013-01-07|1020.97
#2013-01-08|1028.30
#2013-01-09|1038.61
#2013-01-10|1045.25
#2013-01-11|1049.37
#2013-01-14|1049.87
#2013-01-15|1056.00
#2013-01-16|1052.72
#2013-01-17|1040.41
#2013-01-18|1051.88
#2013-01-21|1052.18
#2013-01-22|1059.50
#2013-01-23|1057.29
#2013-01-24|1055.50
#2013-01-25|1067.45
#2013-01-28|1068.57
#2013-01-29|1071.54
#2013-01-30|1079.81
#2013-01-31|1084.17
#2013-02-01|1076.39
#2013-02-04|1077.78
#2013-02-05|1056.05
#2013-02-06|1082.60
#2013-02-07|1082.99
#2013-02-08|1081.89
#2013-02-11|1074.72
#2013-02-12|1100.12
#2013-02-13|1088.96
#2013-02-14|1097.78
#2013-02-15|1086.66
#2013-02-18|1100.80
#2013-02-19|1102.36
#2013-02-20|1109.53
#2013-02-21|1103.18
#2013-02-22|1108.00
#2013-02-25|1125.05
#2013-02-26|1128.79
#2013-02-27|1127.34
#2013-02-28|1142.82
#2013-03-01|1146.64
#2013-03-04|1161.11
#2013-03-05|1158.09
#2013-03-06|1174.78
#2013-03-07|1165.19
#2013-03-08|1154.02
#2013-03-11|1171.55
#2013-03-12|1171.26
#2013-03-13|1168.24
#2013-03-14|1175.73
#2013-03-15|1196.27
#2013-03-18|1175.57
#2013-03-19|1186.90
#2013-03-20|1174.22
#2013-03-21|1188.74
#2013-03-22|1172.83
#2013-03-25|1177.78
#2013-03-26|1180.50
#2013-03-27|1186.05
#2013-03-28|1174.79
#2013-03-29| .
#2013-04-01|1149.57
#2013-04-02|1136.57
#2013-04-03|1151.51
#2013-04-04|1140.55
#2013-04-05|1152.02
#2013-04-08|1179.08
#2013-04-09|1184.86
#2013-04-10|1186.73
#2013-04-11|1190.26
#2013-04-12|1183.62
#2013-04-15|1173.21
#2013-04-16|1166.43
#2013-04-17|1180.04
#2013-04-18|1174.34
#2013-04-19|1181.07
#2013-04-22|1193.62
#2013-04-23|1191.42
#2013-04-24|1211.24
#2013-04-25|1215.73
#2013-04-26|1217.67
#2013-04-29|1219.08
#2013-04-30|1234.38
#2013-05-01|1233.27
#2013-05-02|1217.11
#2013-05-03|1217.95
#2013-05-06|1214.36
#2013-05-07|1241.15
#2013-05-08|1246.92
#2013-05-09|1242.17
#2013-05-10|1235.37
#2013-05-13|1238.59
#2013-05-14|1238.93
#2013-05-15|1229.08
#2013-05-16|1211.13
#2013-05-17|1207.65
#2013-05-20|1213.17
#2013-05-21|1198.35
#2013-05-22|1191.75
#2013-05-23|1146.49
#2013-05-24|1138.49
#2013-05-27|1119.63
#2013-05-28|1111.21
#2013-05-29|1138.18
#2013-05-30|1096.73
#2013-05-31|1100.69
#2013-06-03|1092.58
#2013-06-04|1096.98
#2013-06-05|1107.71
#2013-06-06|1082.84
#2013-06-07|1080.51
#2013-06-10|1102.76
#2013-06-11|1104.47
#2013-06-12|1121.58
#2013-06-13|1096.16
#2013-06-14|1110.07
#2013-06-17|1134.82
#2013-06-18|1124.35
#2013-06-19|1148.81
#2013-06-20|1097.90
#2013-06-21|1104.80
#2013-06-24|1096.03
#2013-06-25|1092.01
#2013-06-26|1088.77
#2013-06-27|1103.44
#2013-06-28|1119.00
#2013-07-01|1124.32
#2013-07-02|1129.04
#2013-07-03|1128.59
#2013-07-04|1116.80
#2013-07-05|1120.79
#2013-07-08|1106.39
#2013-07-09|1127.86
#2013-07-10|1135.95
#2013-07-11|1154.16
#2013-07-12|1157.03
#2013-07-15|1153.90
#2013-07-16|1160.88
#2013-07-17|1152.58
#2013-07-18|1151.50
#2013-07-19|1150.62
#2013-07-22|1164.73
#2013-07-23|1158.17
#2013-07-24|1146.90
#2013-07-25|1140.71
#2013-07-26|1140.06
#2013-07-29|1127.59
#2013-07-30|1140.61
#2013-07-31|1132.63
#2013-08-01|1139.90
#2013-08-02|1162.11
#2013-08-05|1157.37
#2013-08-06|1172.59
#2013-08-07|1162.01
#2013-08-08|1167.91
#2013-08-09|1170.96
#2013-08-12|1163.60
#2013-08-13|1167.11
#2013-08-14|1182.82
#2013-08-15|1169.67
#2013-08-16|1165.38
#2013-08-19|1175.62
#2013-08-20|1165.94
#2013-08-21|1158.08
#2013-08-22|1149.26
#2013-08-23|1157.26
#2013-08-26|1168.02
#2013-08-27|1167.63
#2013-08-28|1150.72
#2013-08-29|1142.18
#2013-08-30|1142.43
#2013-09-02|1147.16
#2013-09-03|1162.26
#2013-09-04|1169.10
#2013-09-05|1160.98
#2013-09-06|1162.81
#2013-09-09|1189.19
#2013-09-10|1206.76
#2013-09-11|1211.02
#2013-09-12|1208.98
#2013-09-13|1204.22
#2013-09-16|1212.13
#2013-09-17|1207.61
#2013-09-18|1211.19
#2013-09-19|1234.85
#2013-09-20|1227.91
#2013-09-23|1232.97
#2013-09-24|1228.96
#2013-09-25|1229.89
#2013-09-26|1240.15
#2013-09-27|1247.87
#2013-09-30|1233.86
#2013-10-01|1231.26
#2013-10-02|1223.07
#2013-10-03|1224.30
#2013-10-04|1228.04
#2013-10-07|1214.75
#2013-10-08|1212.04
#2013-10-09|1212.11
#2013-10-10|1216.82
#2013-10-11|1234.67
#2013-10-14|1234.97
#2013-10-15|1241.08
#2013-10-16|1238.53
#2013-10-17|1260.59
#2013-10-18|1259.81
#2013-10-21|1261.72
#2013-10-22|1268.04
#2013-10-23|1258.94
#2013-10-24|1260.03
#2013-10-25|1236.50
#2013-10-28|1246.56
#2013-10-29|1244.26
#2013-10-30|1251.68
#2013-10-31|1245.71
#2013-11-01|1223.29
#2013-11-04|1224.78
#2013-11-05|1231.84
#2013-11-06|1235.66
#2013-11-07|1220.74
#2013-11-08|1210.69
#2013-11-11|1215.35
#2013-11-12|1230.45
#2013-11-13|1226.08
#2013-11-14|1224.38
#2013-11-15|1230.65
#2013-11-18|1240.76
#2013-11-19|1237.93
#2013-11-20|1240.78
#2013-11-21|1236.95
#2013-11-22|1234.17
#2013-11-25|1233.09
#2013-11-26|1234.91
#2013-11-27|1224.07
#2013-11-28|1231.43
#2013-11-29|1226.15
#2013-12-02|1224.01
#2013-12-03|1234.87
#2013-12-04|1216.73
#2013-12-05|1209.94
#2013-12-06|1210.55
#2013-12-09|1222.62
#2013-12-10|1223.83
#2013-12-11|1225.53
#2013-12-12|1207.93
#2013-12-13|1215.35
#2013-12-16|1205.15
#2013-12-17|1213.88
#2013-12-18|1210.67
#2013-12-19|1212.68
#2013-12-20|1216.87
#2013-12-23|1220.64
#2013-12-24|1217.61
#2013-12-25|1215.46
#2013-12-26|1220.01
#2013-12-27|1225.82
#2013-12-30|1234.00
#2013-12-31|1235.20
#2014-01-01|1235.20
#2014-01-02|1235.56
#2014-01-03|1237.47
#2014-01-06|1228.61
#2014-01-07|1217.99
#2014-01-08|1234.15
#2014-01-09|1225.89
#2014-01-10|1234.22
#2014-01-13|1242.31
#2014-01-14|1210.73
#2014-01-15|1221.26
#2014-01-16|1214.51
#2014-01-17|1221.23
#2014-01-20|1216.01
#2014-01-21|1213.07
#2014-01-22|1224.45
#2014-01-23|1216.12
#2014-01-24|1208.81
#2014-01-27|1194.07
#2014-01-28|1181.66
#2014-01-29|1218.98
#2014-01-30|1203.47
#2014-01-31|1205.28
#2014-02-03|1192.88
#2014-02-04|1151.09
#2014-02-05|1158.85
#2014-02-06|1161.59
#2014-02-07|1171.12
#2014-02-10|1193.32
#2014-02-11|1194.22
#2014-02-12|1201.97
#2014-02-13|1189.84
#2014-02-14|1183.24
#2014-02-17|1194.28
#2014-02-18|1208.32
#2014-02-19|1204.28
#2014-02-20|1188.88
#2014-02-21|1214.57
#2014-02-24|1222.53
#2014-02-25|1241.16
#2014-02-26|1227.69
#2014-02-27|1221.37
#2014-02-28|1220.78
#2014-03-03|1210.70
#2014-03-04|1211.14
#2014-03-05|1223.61
#2014-03-06|1234.12
#2014-03-07|1247.78
#2014-03-10|1245.56
#2014-03-11|1242.45
#2014-03-12|1220.70
#2014-03-13|1228.71
#2014-03-14|1201.13
#2014-03-17|1189.50
#2014-03-18|1208.36
#2014-03-19|1207.75
#2014-03-20|1179.51
#2014-03-21|1181.41
#2014-03-24|1199.42
#2014-03-25|1194.41
#2014-03-26|1195.72
#2014-03-27|1200.99
#2014-03-28|1207.58
#2014-03-31|1217.04
#2014-04-01|1205.73
#2014-04-02|1203.57
#2014-04-03|1208.61
#2014-04-04|1214.95
#2014-04-07|1206.30
#2014-04-08|1206.30
#2014-04-09|1198.04
#2014-04-10|1209.81
#2014-04-11|1194.94
#2014-04-14|1183.66
#2014-04-15|1181.94
#2014-04-16|1200.64
#2014-04-17|1206.02
#2014-04-18|1215.10
#2014-04-21|1213.15
#2014-04-22|1207.65
#2014-04-23|1218.38
#2014-04-24|1218.85
#2014-04-25|1225.78
#2014-04-28|1213.72
#2014-04-29|1213.21
#2014-04-30|1217.05
#2014-05-01|1228.62
#2014-05-02|1225.43
#2014-05-05|1226.76
#2014-05-06|1232.41
#2014-05-07|1206.09
#2014-05-08|1205.46
#2014-05-09|1202.59
#2014-05-12|1201.35
#2014-05-13|1207.60
#2014-05-14|1214.02
#2014-05-15|1214.77
#2014-05-16|1211.03
#2014-05-19|1206.72
#2014-05-20|1210.73
#2014-05-21|1213.52
#2014-05-22|1226.26
#2014-05-23|1234.54
#2014-05-26|1245.59
#2014-05-27|1241.14
#2014-05-28|1240.96
#2014-05-29|1247.25
#2014-05-30|1244.19
#2014-06-02|1261.18
#2014-06-03|1261.02
#2014-06-04|1258.57
#2014-06-05|1255.63
#2014-06-06|1260.31
#2014-06-09|1267.37
#2014-06-10|1264.94
#2014-06-11|1271.09
#2014-06-12|1271.95
#2014-06-13|1269.23
#2014-06-16|1262.67
#2014-06-17|1267.04
#2014-06-18|1273.32
#2014-06-19|1288.52
#2014-06-20|1279.90
#2014-06-23|1281.14
#2014-06-24|1282.61
#2014-06-25|1278.45
#2014-06-26|1294.18
#2014-06-27|1285.10
#2014-06-30|1291.24
#2014-07-01|1301.14
#2014-07-02|1306.04
#2014-07-03|1300.41
#2014-07-04|1303.72
#2014-07-07|1303.71
#2014-07-08|1305.30
#2014-07-09|1294.67
#2014-07-10|1295.12
#2014-07-11|1285.87
#2014-07-14|1288.50
#2014-07-15|1288.36
#2014-07-16|1288.44
#2014-07-17|1290.69
#2014-07-18|1286.89
#2014-07-21|1290.92
#2014-07-22|1294.64
#2014-07-23|1298.76
#2014-07-24|1295.16
#2014-07-25|1303.74
#2014-07-28|1308.43
#2014-07-29|1311.37
#2014-07-30|1301.92
#2014-07-31|1297.12
#2014-08-01|1288.88
#2014-08-04|1291.55
#2014-08-05|1282.60
#2014-08-06|1276.44
#2014-08-07|1286.99
#2014-08-08|1266.78
#2014-08-11|1283.33
#2014-08-12|1292.82
#2014-08-13|1299.46
#2014-08-14|1308.98
#2014-08-15|1308.04
#2014-08-18|1314.78
#2014-08-19|1320.66
#2014-08-20|1319.57
#2014-08-21|1313.15
#2014-08-22|1308.71
#2014-08-25|1310.92
#2014-08-26|1302.10
#2014-08-27|1295.48
#2014-08-28|1286.30
#2014-08-29|1286.29
#2014-09-01|1279.15
#2014-09-02|1278.37
#2014-09-03|1270.95
#2014-09-04|1259.76
#2014-09-05|1258.81
#2014-09-08|1249.66
#2014-09-09|1236.79
#2014-09-10|1231.61
#2014-09-11|1238.67
#2014-09-12|1226.58
#2014-09-15|1224.85
#2014-09-16|1223.92
#2014-09-17|1218.54
#2014-09-18|1216.76
#2014-09-19|1219.58
#2014-09-22|1218.63
#2014-09-23|1219.44
#2014-09-24|1217.91
#2014-09-25|1230.60
#2014-09-26|1212.50
#2014-09-29|1209.69
#2014-09-30|1199.14
#2014-10-01|1192.03
#2014-10-02|1177.01
#2014-10-03|1171.84
#2014-10-06|1184.43
#2014-10-07|1185.68
#2014-10-08|1174.90
#2014-10-09|1170.69
#2014-10-10|1150.37
#2014-10-13|1150.58
#2014-10-14|1141.29
#2014-10-15|1148.73
#2014-10-16|1128.13
#2014-10-17|1107.44
#2014-10-20|1138.68
#2014-10-21|1133.37
#2014-10-22|1153.14
#2014-10-23|1143.98
#2014-10-24|1153.38
#2014-10-27|1163.65
#2014-10-28|1165.42
#2014-10-29|1175.94
#2014-10-30|1172.77
#2014-10-31|1182.72
#2014-11-03|1166.98
#2014-11-04|1187.21
#2014-11-05|1183.19
#2014-11-06|1167.61
#2014-11-07|1175.14
#2014-11-10|1181.20
#2014-11-11|1182.98
#2014-11-12|1192.44
#2014-11-13|1200.60
#2014-11-14|1198.38
#2014-11-17|1174.67
#2014-11-18|1193.51
#2014-11-19|1179.46
#2014-11-20|1179.49
#2014-11-21|1183.18
#2014-11-24|1176.14
#2014-11-25|1169.96
#2014-11-26|1178.72
#2014-11-27|1166.66
#2014-11-28|1173.21
#2014-12-01|1173.92
#2014-12-02|1171.53
#2014-12-03|1166.01
#2014-12-04|1173.15
#2014-12-05|1159.56
#2014-12-08|1170.83
#2014-12-09|1178.42
#2014-12-10|1161.77
#2014-12-11|1149.45
#2014-12-12|1156.97
#2014-12-15|1149.99
#2014-12-16|1147.25
#2014-12-17|1145.13
#2014-12-18|1168.74
#2014-12-19|1179.97
#2014-12-22|1182.50
#2014-12-23|1177.02
#2014-12-24|1189.20
#2014-12-25|1188.69
#2014-12-26|1189.52
#2014-12-29|1195.10
#2014-12-30|1192.45
#2014-12-31|1188.16
#2015-01-01|1188.16
#2015-01-02|1184.87
#2015-01-05|1183.76
#2015-01-06|1160.95
#2015-01-07|1149.88
#2015-01-08|1157.95
#2015-01-09|1165.84
#2015-01-12|1164.31
#2015-01-13|1159.70
#2015-01-14|1155.89
#2015-01-15|1178.59
#2015-01-16|1152.40
#2015-01-19|1160.36
#2015-01-20|1169.83
#2015-01-21|1169.84
#2015-01-22|1164.41
#2015-01-23|1166.21
#2015-01-26|1162.06
#2015-01-27|1185.89
#2015-01-28|1190.09
#2015-01-29|1177.09
#2015-01-30|1187.94
#2015-02-02|1178.31
#2015-02-03|1169.38
#2015-02-04|1185.76
#2015-02-05|1182.27
#2015-02-06|1170.14
#2015-02-09|1164.52
#2015-02-10|1162.30
#2015-02-11|1154.62
#2015-02-12|1185.92
#2015-02-13|1190.44
#2015-02-16|1199.49
#2015-02-17|1195.60
#2015-02-18|1208.82
#2015-02-19|1211.53
#2015-02-20|1221.83
#2015-02-23|1229.55
#2015-02-24|1230.61
#2015-02-25|1231.10
#2015-02-26|1237.35
#2015-02-27|1242.63
#2015-03-02|1245.85
#2015-03-03|1248.43
#2015-03-04|1240.05
#2015-03-05|1232.01
#2015-03-06|1227.78
#2015-03-09|1228.36
#2015-03-10|1217.76
#2015-03-11|1215.31
#2015-03-12|1229.03
#2015-03-13|1238.56
#2015-03-16|1246.78
#2015-03-17|1249.15
#2015-03-18|1263.44
#2015-03-19|1258.13
#2015-03-20|1270.54
#2015-03-23|1275.10
#2015-03-24|1265.85
#2015-03-25|1273.49
#2015-03-26|1254.28
#2015-03-27|1245.94
#2015-03-30|1240.57
#2015-03-31|1238.23
#2015-04-01|1233.62
#2015-04-02|1257.26
#2015-04-03|1272.97
#2015-04-06|1271.00
#2015-04-07|1265.93
#2015-04-08|1295.43
#2015-04-09|1297.89
#2015-04-10|1294.31
#2015-04-13|1287.54
#2015-04-14|1298.23
#2015-04-15|1291.45
#2015-04-16|1299.88
#2015-04-17|1288.23
#2015-04-20|1275.78
#2015-04-21|1287.27
#2015-04-22|1295.87
#2015-04-23|1297.71
#2015-04-24|1305.93
#2015-04-27|1306.22
#2015-04-28|1312.71
#2015-04-29|1312.87
#2015-04-30|1279.20
#2015-05-01|1273.80
#2015-05-04|1275.50
#2015-05-05|1276.54
#2015-05-06|1276.46
#2015-05-07|1266.76
#2015-05-08|1269.20
#2015-05-11|1278.39
#2015-05-12|1283.19
#2015-05-13|1291.74
#2015-05-14|1276.64
#2015-05-15|1322.57
#2015-05-18|1305.73
#2015-05-19|1307.96
#2015-05-20|1313.52
#2015-05-21|1319.25
#2015-05-22|1317.31
#2015-05-25|1323.93
#2015-05-26|1308.08
#2015-05-27|1294.67
#2015-05-28|1285.86
#2015-05-29|1287.75
#2015-06-01|1281.10
#2015-06-02|1283.43
#2015-06-03|1283.80
#2015-06-04|1275.97
#2015-06-05|1254.53
#2015-06-08|1239.53
#2015-06-09|1224.35
#2015-06-10|1242.56
#2015-06-11|1254.62
#2015-06-12|1258.08
#2015-06-15|1259.26
#2015-06-16|1250.06
#2015-06-17|1243.93
#2015-06-18|1243.60
#2015-06-19|1249.14
#2015-06-22|1253.99
#2015-06-23|1265.67
#2015-06-24|1263.72
#2015-06-25|1271.83
#2015-06-26|1256.41
#2015-06-29|1235.95
#2015-06-30|1250.75
#2015-07-01|1248.22
#2015-07-02|1270.66
#2015-07-03|1269.38
#2015-07-06|1245.46
#2015-07-07|1261.19
#2015-07-08|1234.38
#2015-07-09|1230.42
#2015-07-10|1230.40
#2015-07-13|1240.47
#2015-07-14|1257.23
#2015-07-15|1257.74
#2015-07-16|1266.36
#2015-07-17|1267.93
#2015-07-20|1267.19
#2015-07-21|1282.80
#2015-07-22|1259.39
#2015-07-23|1266.62
#2015-07-24|1265.33
#2015-07-27|1268.69
#2015-07-28|1258.67
#2015-07-29|1267.88
#2015-07-30|1272.05
#2015-07-31|1283.68
#2015-08-03|1286.04
#2015-08-04|1296.15
#2015-08-05|1291.27
#2015-08-06|1285.71
#2015-08-07|1276.28
#2015-08-10|1288.91
#2015-08-11|1281.14
#2015-08-12|1262.50
#2015-08-13|1263.03
#2015-08-14|1268.46
#2015-08-17|1267.20
#2015-08-18|1257.33
#2015-08-19|1248.13
#2015-08-20|1233.10
#2015-08-21|1203.66
#2015-08-24|1156.21
#2015-08-25|1114.95
#2015-08-26|1145.66
#2015-08-27|1151.12
#2015-08-28|1179.99
#2015-08-31|1176.02
#2015-09-01|1141.37
#2015-09-02|1126.80
#2015-09-03|1128.04
#2015-09-04|1110.92
#2015-09-07|1106.23
#2015-09-08|1103.79
#2015-09-09|1156.41
#2015-09-10|1139.62
#2015-09-11|1152.52
#2015-09-14|1149.34
#2015-09-15|1154.15
#2015-09-16|1157.31
#2015-09-17|1159.44
#2015-09-18|1155.61
#2015-09-21|1146.12
#2015-09-22|1147.25
#2015-09-23|1137.35
#2015-09-24|1134.18
#2015-09-25|1139.32
#2015-09-28|1146.88
#2015-09-29|1108.19
#2015-09-30|1132.55
#2015-10-01|1147.80
#2015-10-02|1147.34
#2015-10-05|1159.50
#2015-10-06|1170.49
#2015-10-07|1179.11
#2015-10-08|1164.90
#2015-10-09|1188.67
#2015-10-12|1194.96
#2015-10-13|1193.26
#2015-10-14|1190.65
#2015-10-15|1211.87
#2015-10-16|1206.75
#2015-10-19|1199.38
#2015-10-20|1192.07
#2015-10-21|1199.57
#2015-10-22|1182.02
#2015-10-23|1206.70
#2015-10-26|1216.24
#2015-10-27|1214.67
#2015-10-28|1210.09
#2015-10-29|1206.22
#2015-10-30|1219.49
#2015-11-02|1194.85
#2015-11-03|1198.05
#2015-11-04|1209.57
#2015-11-05|1212.43
#2015-11-06|1199.41
#2015-11-09|1206.76
#2015-11-10|1201.09
#2015-11-11|1197.59
#2015-11-12|1188.39
#2015-11-13|1188.01
#2015-11-16|1179.44
#2015-11-17|1189.68
#2015-11-18|1195.38
#2015-11-19|1224.49
#2015-11-20|1234.46
#2015-11-23|1230.61
#2015-11-24|1246.67
#2015-11-25|1242.47
#2015-11-26|1251.56
#2015-11-27|1244.84
#2015-11-30|1229.28
#2015-12-01|1251.62
#2015-12-02|1249.34
#2015-12-03|1248.57
#2015-12-04|1231.77
#2015-12-07|1242.39
#2015-12-08|1225.34
#2015-12-09|1225.32
#2015-12-10|1220.46
#2015-12-11|1230.30
#2015-12-14|1220.08
#2015-12-15|1203.19
#2015-12-16|1218.00
#2015-12-17|1226.58
#2015-12-18|1230.92
#2015-12-21|1230.86
#2015-12-22|1235.34
#2015-12-23|1236.12
#2015-12-24|1235.72
#2015-12-25|1233.16
#2015-12-28|1230.95
#2015-12-29|1241.07
#2015-12-30|1246.68
#2015-12-31|1245.98
#2016-01-01|1245.98
#2016-01-04|1222.40
#2016-01-05|1219.81
#2016-01-06|1211.36
#2016-01-07|1192.18
#2016-01-08|1185.11
#2016-01-11|1182.17
#2016-01-12|1153.58
#2016-01-13|1177.97
#2016-01-14|1154.35
#2016-01-15|1158.35
#2016-01-18|1145.82
#2016-01-19|1147.93
#2016-01-20|1117.24
#2016-01-21|1090.20
#2016-01-22|1129.36
#2016-01-25|1142.27
#2016-01-26|1133.32
#2016-01-27|1159.01
#2016-01-28|1161.11
#2016-01-29|1175.45
#2016-02-01|1186.90
#2016-02-02|1191.28
#2016-02-03|1182.67
#2016-02-04|1186.02
#2016-02-05|1177.67
#2016-02-08|1196.96
#2016-02-09|1152.05
#2016-02-10|1126.65
#2016-02-11|1138.95
#2016-02-12|1088.02
#2016-02-15|1135.73
#2016-02-16|1131.97
#2016-02-17|1117.20
#2016-02-18|1145.34
#2016-02-19|1144.83
#2016-02-22|1158.21
#2016-02-23|1159.76
#2016-02-24|1154.79
#2016-02-25|1154.50
#2016-02-26|1141.35
#2016-02-29|1137.90
#2016-03-01|1141.94
#2016-03-02|1170.21
#2016-03-03|1182.09
#2016-03-04|1191.22
#2016-03-07|1183.30
#2016-03-08|1175.54
#2016-03-09|1178.34
#2016-03-10|1187.79
#2016-03-11|1186.24
#2016-03-14|1205.74
#2016-03-15|1196.59
#2016-03-16|1187.03
#2016-03-17|1213.38
#2016-03-18|1202.22
#2016-03-21|1200.69
#2016-03-22|1220.71
#2016-03-23|1206.66
#2016-03-24|1213.55
#2016-03-25|1207.82
#2016-03-28|1214.66
#2016-03-29|1215.60
#2016-03-30|1222.54
#2016-03-31|1219.63
#2016-04-01|1185.20
#2016-04-04|1196.86
#2016-04-05|1165.55
#2016-04-06|1169.07
#2016-04-07|1190.38
#2016-04-08|1193.14
#2016-04-11|1194.68
#2016-04-12|1194.53
#2016-04-13|1209.60
#2016-04-14|1239.06
#2016-04-15|1238.69
#2016-04-18|1214.72
#2016-04-19|1245.60
#2016-04-20|1245.44
#2016-04-21|1265.46
#2016-04-22|1256.24
#2016-04-25|1251.34
#2016-04-26|1239.93
#2016-04-27|1245.16
#2016-04-28|1242.95
#2016-04-29|1255.94
#2016-05-02|1239.75
#2016-05-03|1244.08
#2016-05-04|1230.82
#2016-05-05|1227.97
#2016-05-06|1229.35
#2016-05-09|1228.01
#2016-05-10|1238.70
#2016-05-11|1247.77
#2016-05-12|1236.27
#2016-05-13|1232.56
#2016-05-16|1242.34
#2016-05-17|1256.58
#2016-05-18|1235.17
#2016-05-19|1225.87
#2016-05-20|1233.54
#2016-05-23|1235.37
#2016-05-24|1222.49
#2016-05-25|1229.85
#2016-05-26|1228.56
#2016-05-27|1229.45
#2016-05-30|1230.70
#2016-05-31|1239.60
#2016-06-01|1243.35
#2016-06-02|1243.25
#2016-06-03|1273.64
#2016-06-06|1264.35
#2016-06-07|1268.62
#2016-06-08|1276.09
#2016-06-09|1271.61
#2016-06-10|1255.37
#2016-06-13|1228.85
#2016-06-14|1219.08
#2016-06-15|1220.77
#2016-06-16|1210.50
#2016-06-17|1216.76
#2016-06-20|1246.93
#2016-06-21|1261.97
#2016-06-22|1254.03
#2016-06-23|1258.04
#2016-06-24|1200.10
#2016-06-27|1225.53
#2016-06-28|1219.66
#2016-06-29|1246.22
#2016-06-30|1256.18
#2016-07-01|1261.37
#2016-07-04|1271.30
#2016-07-05|1273.78
#2016-07-06|1259.74
#2016-07-07|1256.32
#2016-07-08|1250.78
#2016-07-11|1266.67
#2016-07-12|1272.83
#2016-07-13|1278.36
#2016-07-14|1291.81
#2016-07-15|1277.72
#2016-07-18|1271.65
#2016-07-19|1283.83
#2016-07-20|1287.91
#2016-07-21|1284.00
#2016-07-22|1271.21
#2016-07-25|1274.27
#2016-07-26|1276.77
#2016-07-27|1260.63
#2016-07-28|1254.39
#2016-07-29|1281.74
#2016-08-01|1287.21
#2016-08-02|1280.85
#2016-08-03|1256.88
#2016-08-04|1258.31
#2016-08-05|1252.56
#2016-08-08|1248.78
#2016-08-09|1265.34
#2016-08-10|1272.56
#2016-08-11|1271.05
#2016-08-12|1286.15
#2016-08-15|1290.65
#2016-08-16|1277.18
#2016-08-17|1286.00
#2016-08-18|1272.97
#2016-08-19|1261.89
#2016-08-22|1262.21
#2016-08-23|1269.29
#2016-08-24|1261.21
#2016-08-25|1263.56
#2016-08-26|1251.75
#2016-08-29|1243.77
#2016-08-30|1239.36
#2016-08-31|1255.67
#2016-09-01|1259.32
#2016-09-02|1253.60
#2016-09-05|1275.23
#2016-09-06|1295.51
#2016-09-07|1299.14
#2016-09-08|1284.22
#2016-09-09|1267.16
#2016-09-12|1256.42
#2016-09-13|1252.80
#2016-09-14|1241.24
#2016-09-15|1237.85
#2016-09-16|1245.37
#2016-09-19|1250.70
#2016-09-20|1255.79
#2016-09-21|1289.21
#2016-09-22|1294.79
#2016-09-23|1289.07
#2016-09-26|1285.80
#2016-09-27|1298.70
#2016-09-28|1290.14
#2016-09-29|1291.62
#2016-09-30|1278.67
#2016-10-03|1288.62
#2016-10-04|1280.67
#2016-10-05|1272.38
#2016-10-06|1271.48
#2016-10-07|1268.91
#2016-10-10|1264.32
#2016-10-11|1264.17
#2016-10-12|1253.05
#2016-10-13|1261.63
#2016-10-14|1258.73
#2016-10-17|1256.27
#2016-10-18|1259.40
#2016-10-19|1265.94
#2016-10-20|1269.65
#2016-10-21|1262.05
#2016-10-24|1261.25
#2016-10-25|1261.67
#2016-10-26|1264.48
#2016-10-27|1249.56
#2016-10-28|1246.77
#2016-10-31|1247.17
#2016-11-01|1256.53
#2016-11-02|1251.95
#2016-11-03|1250.87
#2016-11-04|1240.21
#2016-11-07|1235.12
#2016-11-08|1234.35
#2016-11-09|1189.33
#2016-11-10|1222.56
#2016-11-11|1210.27
#2016-11-14|1207.77
#2016-11-15|1183.84
#2016-11-16|1187.60
#2016-11-17|1192.01
#2016-11-18|1180.17
#2016-11-21|1186.03
#2016-11-22|1186.53
#2016-11-23|1173.60
#2016-11-24|1169.78
#2016-11-25|1176.07
#2016-11-28|1186.83
#2016-11-29|1179.59
#2016-11-30|1178.59
#2016-12-01|1183.51
#2016-12-02|1183.28
#2016-12-05|1163.40
#2016-12-06|1170.82
#2016-12-07|1178.24
#2016-12-08|1174.52
#2016-12-09|1175.10
#2016-12-12|1186.20
#2016-12-13|1203.79
#2016-12-14|1205.57
#2016-12-15|1169.65
#2016-12-16|1179.28
#2016-12-19|1191.28
#2016-12-20|1184.76
#2016-12-21|1187.87
#2016-12-22|1186.72
#2016-12-23|1187.63
#2016-12-26|1193.65
#2016-12-27|1190.95
#2016-12-28|1195.61
#2016-12-29|1198.69
#2016-12-30|1198.69
#2017-01-02|1198.14
#2017-01-03|1187.80
#2017-01-04|1211.39
#2017-01-05|1238.34
#2017-01-06|1239.80
#2017-01-09|1240.36
#2017-01-10|1246.88
#2017-01-11|1236.33
#2017-01-12|1250.30
#2017-01-13|1249.55
#2017-01-16|1243.73
#2017-01-17|1240.45
#2017-01-18|1228.01
#2017-01-19|1216.26
#2017-01-20|1218.11
#2017-01-23|1223.70
#2017-01-24|1217.56
#2017-01-25|1214.84
#2017-01-26|1218.62
#2017-01-27|1223.35
#2017-01-30|1226.00
#2017-01-31|1226.79
#2017-02-01|1223.64
#2017-02-02|1218.17
#2017-02-03|1218.60
#2017-02-06|1218.48
#2017-02-07|1212.75
#2017-02-08|1227.76
#2017-02-09|1210.66
#2017-02-10|1226.10
#2017-02-13|1229.06
#2017-02-14|1220.05
#2017-02-15|1240.50
#2017-02-16|1249.25
#2017-02-17|1251.99
#2017-02-20|1251.48
#2017-02-21|1259.88
#2017-02-22|1272.75
#2017-02-23|1276.52
#2017-02-24|1276.34
#2017-02-27|1276.80
#2017-02-28|1280.81
#2017-03-01|1268.55
#2017-03-02|1264.34
#2017-03-03|1256.77
#2017-03-06|1256.36
#2017-03-07|1257.75
#2017-03-08|1250.54
#2017-03-09|1250.15
#2017-03-10|1267.04
#2017-03-13|1268.20
#2017-03-14|1262.92
#2017-03-15|1260.29
#2017-03-16|1276.75
#2017-03-17|1270.41
#2017-03-20|1273.57
#2017-03-21|1283.43
#2017-03-22|1270.63
#2017-03-23|1267.84
#2017-03-24|1280.63
#2017-03-27|1271.64
#2017-03-28|1292.31
#2017-03-29|1288.70
#2017-03-30|1275.11
#2017-03-31|1266.30
#2017-04-03|1276.36
#2017-04-04|1276.47
#2017-04-05|1274.44
#2017-04-06|1261.61
#2017-04-07|1268.35
#2017-04-10|1272.84
#2017-04-11|1281.64
#2017-04-12|1272.82
#2017-04-13|1268.90
#2017-04-14|1259.78
#2017-04-17|1281.06
#2017-04-18|1279.28
#2017-04-19|1277.80
#2017-04-20|1273.95
#2017-04-21|1277.80
#2017-04-24|1287.57
#2017-04-25|1282.68
#2017-04-26|1286.05
#2017-04-27|1285.61
#2017-04-28|1279.40
#2017-05-01|1281.66
#2017-05-02|1284.48
#2017-05-03|1282.34
#2017-05-04|1278.85
#2017-05-05|1277.95
#2017-05-08|1301.37
#2017-05-09|1288.69
#2017-05-10|1289.42
#2017-05-11|1281.58
#2017-05-12|1280.88
#2017-05-15|1281.71
#2017-05-16|1288.97
#2017-05-17|1291.34
#2017-05-18|1280.87
#2017-05-19|1274.12
#2017-05-22|1281.71
#2017-05-23|1276.30
#2017-05-24|1272.06
#2017-05-25|1275.45
#2017-05-26|1270.64
#2017-05-29|1267.17
#2017-05-30|1272.59
#2017-05-31|1262.23
#2017-06-01|1274.71
#2017-06-02|1297.24
#2017-06-05|1295.12
#2017-06-06|1294.64
#2017-06-07|1292.54
#2017-06-08|1271.37
#2017-06-09|1254.21
#2017-06-12|1257.98
#2017-06-13|1256.18
#2017-06-14|1271.42
#2017-06-15|1256.84
#2017-06-16|1260.34
#2017-06-19|1265.61
#2017-06-20|1268.00
#2017-06-21|1259.62
#2017-06-22|1261.67
#2017-06-23|1268.21
#2017-06-26|1266.42
#2017-06-27|1259.17
#2017-06-28|1258.46
#2017-06-29|1271.37
#2017-06-30|1258.50
#2017-07-03|1241.06
#2017-07-04|1235.52
#2017-07-05|1235.39
#2017-07-06|1235.06
#2017-07-07|1216.26
#2017-07-10|1212.15
#2017-07-11|1220.32
#2017-07-12|1232.10
#2017-07-13|1236.65
#2017-07-14|1254.26
#2017-07-17|1252.64
#2017-07-18|1252.91
#2017-07-19|1269.43
#2017-07-20|1274.45
#2017-07-21|1274.08
#2017-07-24|1277.91
#2017-07-25|1270.17
#2017-07-26|1268.35
#2017-07-27|1280.09
#2017-07-28|1284.47
#2017-07-31|1289.18
#2017-08-01|1304.51
#2017-08-02|1301.04
#2017-08-03|1307.34
#2017-08-04|1305.66
#2017-08-07|1312.34
#2017-08-08|1306.15
#2017-08-09|1297.65
#2017-08-10|1297.75
#2017-08-11|1295.79
#2017-08-14|1287.71
#2017-08-15|1288.39
#2017-08-16|1288.60
#2017-08-17|1294.53
#2017-08-18|1295.11
#2017-08-21|1288.40
#2017-08-22|1282.61
#2017-08-23|1287.89
#2017-08-24|1273.62
#2017-08-25|1278.31
#2017-08-28|1286.20
#2017-08-29|1281.43
#2017-08-30|1267.75
#2017-08-31|1277.56
#2017-09-01|1280.30
#2017-09-04|1266.25
#2017-09-05|1266.03
#2017-09-06|1259.44
#2017-09-07|1270.57
#2017-09-08|1279.08
#2017-09-11|1281.72
#2017-09-12|1282.32
#2017-09-13|1283.04
#2017-09-14|1281.11
#2017-09-15|1274.82
#2017-09-18|1268.42
#2017-09-19|1272.55
#2017-09-20|1280.33
#2017-09-21|1278.42
#2017-09-22|1275.52
#2017-09-25|1274.29
#2017-09-26|1271.56
#2017-09-27|1265.56
#2017-09-28|1270.87
#2017-09-29|1270.05
#2017-10-02|1267.19
#2017-10-03|1271.21
#2017-10-04|1270.36
#2017-10-05|1278.69
#2017-10-06|1272.92
#2017-10-09|1276.87
#2017-10-10|1284.20
#2017-10-11|1288.84
#2017-10-12|1300.13
#2017-10-13|1310.14
#2017-10-16|1310.08
#2017-10-17|1299.26
#2017-10-18|1297.96
#2017-10-19|1304.17
#2017-10-20|1295.63
#2017-10-23|1292.93
#2017-10-24|1291.77
#2017-10-25|1276.13
#2017-10-26|1272.78
#2017-10-27|1282.34
#2017-10-30|1290.54
#2017-10-31|1293.34
#2017-11-01|1292.36
#2017-11-02|1299.39
#2017-11-03|1295.11
#2017-11-06|1296.34
#2017-11-07|1315.65
#2017-11-08|1323.56
#2017-11-09|1314.27
#2017-11-10|1303.85
#2017-11-13|1290.86
#2017-11-14|1281.16
#2017-11-15|1273.35
#2017-11-16|1282.91
#2017-11-17|1282.37
#2017-11-20|1282.08
#2017-11-21|1282.21
#2017-11-22|1295.02
#2017-11-23|1299.93
#2017-11-24|1301.81
#2017-11-27|1304.21
#2017-11-28|1301.53
#2017-11-29|1312.81
#2017-11-30|1322.65
#2017-12-01|1322.71
#2017-12-04|1316.87
#2017-12-05|1325.14
#2017-12-06|1309.36
#2017-12-07|1321.62
#2017-12-08|1315.74
#2017-12-11|1317.42
#2017-12-12|1313.65
#2017-12-13|1318.81
#2017-12-14|1327.44
#2017-12-15|1324.21
#2017-12-18|1335.36
#2017-12-19|1323.51
#2017-12-20|1317.57
#2017-12-21|1320.13
#2017-12-22|1327.84
#2017-12-25|1327.31
#2017-12-26|1330.38
#2017-12-27|1330.17
#2017-12-28|1334.02
#2017-12-29|1334.60
#2018-01-01|1334.60
#2018-01-02|1342.68
#2018-01-03|1338.45
#2018-01-04|1357.70
#2018-01-05|1358.04
#2018-01-08|1359.18
#2018-01-09|1359.17
#2018-01-10|1371.56
#2018-01-11|1367.86
#2018-01-12|1358.05
#2018-01-15|1368.64
#2018-01-16|1372.42
#2018-01-17|1367.26
#2018-01-18|1356.75
#2018-01-19|1365.50
#2018-01-22|1362.88
#2018-01-23|1375.87
#2018-01-24|1387.26
#2018-01-25|1394.71
#2018-01-26|1397.51
#2018-01-29|1402.22
#2018-01-30|1381.41
#2018-01-31|1374.73
#2018-02-01|1385.95
#2018-02-02|1374.66
#2018-02-05|1361.38
#2018-02-06|1314.31
#2018-02-07|1320.55
#2018-02-08|1332.67
#2018-02-09|1309.76
#2018-02-12|1311.00
#2018-02-13|1315.68
#2018-02-14|1321.03
#2018-02-15|1341.34
#2018-02-16|1354.73
#2018-02-19|1375.49
#2018-02-20|1371.02
#2018-02-21|1365.15
#2018-02-22|1375.70
#2018-02-23|1373.55
#2018-02-26|1379.47
#2018-02-27|1371.87
#2018-02-28|1367.59
#2018-03-01|1347.41
#2018-03-02|1333.52
#2018-03-05|1324.53
#2018-03-06|1342.48
#2018-03-07|1346.92
#2018-03-08|1352.41
#2018-03-09|1348.38
#2018-03-12|1361.15
#2018-03-13|1373.08
#2018-03-14|1366.48
#2018-03-15|1371.93
#2018-03-16|1369.08
#2018-03-19|1356.28
#2018-03-20|1347.84
#2018-03-21|1347.08
#2018-03-22|1363.43
#2018-03-23|1322.37
#2018-03-26|1323.72
#2018-03-27|1349.58
#2018-03-28|1336.06
#2018-03-29|1346.52
#2018-03-30|1352.83
#2018-04-02|1349.64
#2018-04-03|1346.59
#2018-04-04|1349.17
#2018-04-05|1348.55
#2018-04-06|1355.65
#2018-04-09|1357.70
#2018-04-10|1359.47
#2018-04-11|1335.49
#2018-04-12|1339.59
#2018-04-13|1333.63
#2018-04-16|1344.85
#2018-04-17|1353.48
#2018-04-18|1373.59
#2018-04-19|1372.69
#2018-04-20|1368.68
#2018-04-23|1356.59
#2018-04-24|1352.55
#2018-04-25|1345.76
#2018-04-26|1342.73
#2018-04-27|1353.84
#2018-04-30|1349.34
#2018-05-01|1344.22
#2018-05-02|1347.00
#2018-05-03|1359.24
#2018-05-04|1356.93
#2018-05-07|1357.57
#2018-05-08|1364.59
#2018-05-09|1355.54
#2018-05-10|1353.77
#2018-05-11|1377.81
#2018-05-14|1388.87
#2018-05-15|1375.49
#2018-05-16|1381.56
#2018-05-17|1378.58
#2018-05-18|1383.11
#2018-05-21|1376.65
#2018-05-22|1377.71
#2018-05-23|1390.17
#2018-05-24|1395.83
#2018-05-25|1392.22
#2018-05-28|1392.30
#2018-05-29|1392.52
#2018-05-30|1383.30
#2018-05-31|1382.94
#2018-06-01|1371.64
#2018-06-04|1388.75
#2018-06-05|1382.25
#2018-06-06|1389.36
#2018-06-07|1386.24
#2018-06-08|1391.54
#2018-06-11|1398.62
#2018-06-12|1405.02
#2018-06-13|1412.06
#2018-06-14|1401.09
#2018-06-15|1402.88
#2018-06-18|1401.93
#2018-06-19|1381.50
#2018-06-20|1390.20
#2018-06-21|1394.16
#2018-06-22|1400.38
#2018-06-25|1400.56
#2018-06-26|1390.67
#2018-06-27|1386.00
#2018-06-28|1380.75
#2018-06-29|1383.20
#2018-07-02|1347.61
#2018-07-03|1342.21
#2018-07-04|1342.35
#2018-07-05|1333.54
#2018-07-06|1341.54
#2018-07-09|1356.67
#2018-07-10|1348.21
#2018-07-11|1329.87
#2018-07-12|1320.20
#2018-07-13|1332.10
#2018-07-16|1331.54
#2018-07-17|1328.29
#2018-07-18|1325.42
#2018-07-19|1323.57
#2018-07-20|1319.82
#2018-07-23|1315.44
#2018-07-24|1317.10
#2018-07-25|1315.95
#2018-07-26|1324.73
#2018-07-27|1332.11
#2018-07-30|1327.56
#2018-07-31|1313.42
#2018-08-01|1320.21
#2018-08-02|1318.34
#2018-08-03|1313.79
#2018-08-06|1314.07
#2018-08-07|1339.66
#2018-08-08|1339.50
#2018-08-09|1340.29
#2018-08-10|1340.98
#2018-08-13|1327.65
#2018-08-14|1350.35
#2018-08-15|1350.36
#2018-08-16|1348.63
#2018-08-17|1360.47
#2018-08-20|1357.31
#2018-08-21|1351.94
#2018-08-22|1368.68
#2018-08-23|1364.43
#2018-08-24|1379.26
#2018-08-27|1389.89
#2018-08-28|1381.60
#2018-08-29|1379.61
#2018-08-30|1389.92
#2018-08-31|1398.52
#2018-09-03|1399.88
#2018-09-04|1392.72
#2018-09-05|1542.96
#2018-09-06|1382.28
#2018-09-07|1374.11
#2018-09-10|1374.69
#2018-09-11|1376.00
#2018-09-12|1384.33
#2018-09-13|1386.69
#2018-09-14|1386.76
#2018-09-17|1386.92
#2018-09-18|1398.85
#2018-09-19|1411.84
#2018-09-20|1411.21
#2018-09-21|1413.94
#2018-09-24|1412.57
#2018-09-25|1418.76
#2018-09-26|1426.64
#2018-09-27|1416.32
#2018-09-28|1422.42
#2018-10-01|1416.73
#2018-10-02|1422.25
#2018-10-03|1421.95
#2018-10-04|1406.75
#2018-10-05|1409.28
#2018-10-08|1409.75
#2018-10-09|1390.66
#2018-10-10|1402.13
#2018-10-11|1361.03
#2018-10-12|1356.41
#2018-10-15|1351.27
#2018-10-16|1344.86
#2018-10-17|1369.96
#2018-10-18|1365.08
#2018-10-19|1363.38
#2018-10-22|1366.31
#2018-10-23|1342.47
#2018-10-24|1334.17
#2018-10-25|1289.78
#2018-10-26|1268.14
#2018-10-29|1243.23
#2018-10-30|1252.31
#2018-10-31|1266.39
#2018-11-01|1260.50
#2018-11-02|1273.60
#2018-11-05|1265.82
#2018-11-06|1278.39
#2018-11-07|1278.18
#2018-11-08|1294.13
#2018-11-09|1287.95
#2018-11-12|1270.42
#2018-11-13|1237.66
#2018-11-14|1235.35
#2018-11-15|1253.41
#2018-11-16|1246.04
#2018-11-19|1254.25
#2018-11-20|1239.39
#2018-11-21|1219.28
#2018-11-22|1234.09
#2018-11-23|1233.72
#2018-11-26|1234.68
#2018-11-27|1244.60
#2018-11-28|1252.83
#2018-11-29|1267.87
#2018-11-30|1269.93
#2018-12-03|1280.19
#2018-12-04|1265.96
#2018-12-05|1250.63
#2018-12-06|1230.49
#2018-12-07|1242.49
#2018-12-10|1209.81
#2018-12-11|1198.25
#2018-12-12|1225.10
#2018-12-13|1235.99
#2018-12-14|1215.24
#2018-12-17|1211.66
#2018-12-18|1178.38
#2018-12-19|1179.66
#2018-12-20|1150.34
#2018-12-21|1142.82
#2018-12-24|1147.93
#2018-12-25|1100.15
#2018-12-26|1115.31
#2018-12-27|1158.82
#2018-12-28|1159.34
#2018-12-31|1164.73
#2019-01-01|1164.73
#2019-01-02|1163.49
#2019-01-03|1177.52
#2019-01-04|1158.10
#2019-01-07|1206.37
#2019-01-08|1206.88
#2019-01-09|1223.44
#2019-01-10|1216.25
#2019-01-11|1212.52
#2019-01-14|1212.97
#2019-01-15|1228.22
#2019-01-16|1226.13
#2019-01-17|1233.08
#2019-01-18|1237.17
#2019-01-21|1227.48
#2019-01-22|1219.88
#2019-01-23|1213.85
#2019-01-24|1219.07
#2019-01-25|1224.95
#2019-01-28|1215.86
#2019-01-29|1218.63
#2019-01-30|1217.38
#2019-01-31|1239.44
#2019-02-01|1238.36
#2019-02-04|1244.93
#2019-02-05|1246.38
#2019-02-06|1237.01
#2019-02-07|1223.01
#2019-02-08|1217.90
#2019-02-11|1212.36
#2019-02-12|1221.26
#2019-02-13|1233.36
#2019-02-14|1238.23
#2019-02-15|1224.03
#2019-02-18|1241.60
#2019-02-19|1249.10
#2019-02-20|1256.12
#2019-02-21|1266.80
#2019-02-22|1265.49
#2019-02-25|1270.16
#2019-02-26|1263.15
#2019-02-27|1257.84
#2019-02-28|1249.99
#2019-03-01|1246.08
#2019-03-04|1258.38
#2019-03-05|1243.15
#2019-03-06|1247.52
#2019-03-07|1238.11
#2019-03-08|1220.12
#2019-03-11|1219.76
#2019-03-12|1230.96
#2019-03-13|1229.84
#2019-03-14|1225.72
#2019-03-15|1239.50
#2019-03-18|1241.49
#2019-03-19|1236.71
#2019-03-20|1242.44
#2019-03-21|1247.62
#2019-03-22|1259.88
#2019-03-25|1227.50
#2019-03-26|1259.14
#2019-03-27|1264.22
#2019-03-28|1247.37
#2019-03-29|1255.17
#2019-04-01|1260.01
#2019-04-02|1244.16
#2019-04-03|1252.26
#2019-04-04|1245.28
#2019-04-05|1249.04
#2019-04-08|1252.75
#2019-04-09|1254.51
#2019-04-10|1248.76
#2019-04-11|1243.51
#2019-04-12|1241.06
#2019-04-15|1254.24
#2019-04-16|1252.40
#2019-04-17|1249.31
#2019-04-18|1234.68
#2019-04-19|1236.76
#2019-04-22|1238.06
#2019-04-23|1247.62
#2019-04-24|1256.20
#2019-04-25|1261.48
#2019-04-26|1267.52
#2019-04-29|1265.58
#2019-04-30|1269.05
#2019-05-01|1273.00
#2019-05-02|1268.40
#2019-05-03|1271.52
#2019-05-06|1270.01
#2019-05-07|1271.52
#2019-05-08|1260.34
#2019-05-09|1249.65
#2019-05-10|1251.46
#2019-05-13|1246.47
#2019-05-14|1229.56
#2019-05-15|1234.79
#2019-05-16|1230.35
#2019-05-17|1248.70
#2019-05-20|1250.38
#2019-05-21|1231.28
#2019-05-22|1223.21
#2019-05-23|1230.98
#2019-05-24|1225.25
#2019-05-27|1222.84
#2019-05-28|1235.23
#2019-05-29|1218.52
#2019-05-30|1200.55
#2019-05-31|1203.68
#2019-06-03|1194.28
#2019-06-04|1184.51
#2019-06-05|1211.72
#2019-06-06|1209.69
#2019-06-07|1220.86
#2019-06-10|1228.16
#2019-06-11|1234.89
#2019-06-12|1240.47
#2019-06-13|1230.80
#2019-06-14|1230.16
#2019-06-17|1219.95
#2019-06-18|1215.48
#2019-06-19|1233.59
#2019-06-20|1252.93
#2019-06-21|1231.09
#2019-06-24|1230.23
#2019-06-25|1229.17
#2019-06-26|1212.36
#2019-06-27|1217.24
#2019-06-28|1215.12
#2019-07-01|1229.88
#2019-07-02|1244.23
#2019-07-03|1246.79
#2019-07-04|1258.46
#2019-07-05|1249.87
#2019-07-08|1233.04
#2019-07-09|1229.69
#2019-07-10|1233.50
#2019-07-11|1243.75
#2019-07-12|1231.88
#2019-07-15|1225.84
#2019-07-16|1215.53
#2019-07-17|1208.29
#2019-07-18|1184.05
#2019-07-19|1205.12
#2019-07-22|1190.27
#2019-07-23|1195.48
#2019-07-24|1199.63
#2019-07-25|1200.42
#2019-07-26|1210.56
#2019-07-29|1208.59
#2019-07-30|1211.49
#2019-07-31|1199.98
#2019-08-01|1202.83
#2019-08-02|1195.62
#2019-08-05|1175.84
#2019-08-06|1168.04
#2019-08-07|1172.93
#2019-08-08|1186.11
#2019-08-09|1200.73
#2019-08-12|1203.51
#2019-08-13|1184.63
#2019-08-14|1198.80
#2019-08-15|1175.87
#2019-08-16|1170.67
#2019-08-19|1180.82
#2019-08-20|1198.02
#2019-08-21|1201.53
#2019-08-22|1199.82
#2019-08-23|1205.58
#2019-08-26|1181.94
#2019-08-27|1194.92
#2019-08-28|1190.74
#2019-08-29|1184.22
#2019-08-30|1198.92
#2019-09-02|1189.49
#2019-09-03|1197.94
#2019-09-04|1192.50
#2019-09-05|1208.59
#2019-09-06|1206.97
#2019-09-09|1217.12
#2019-09-10|1208.84
#2019-09-11|1220.55
#2019-09-12|1232.01
#2019-09-13|1238.95
#2019-09-16|1239.03
#2019-09-17|1248.87
#2019-09-18|1244.52
#2019-09-19|1257.38
#2019-09-20|1258.44
#2019-09-23|1261.62
#2019-09-24|1267.59
#2019-09-25|1264.93
#2019-09-26|1257.44
#2019-09-27|1239.78
#2019-09-30|1239.81
#2019-10-01|1254.51
#2019-10-02|1243.96
#2019-10-03|1229.20
#2019-10-04|1239.24
#2019-10-07|1247.51
#2019-10-08|1249.84
#2019-10-09|1233.75
#2019-10-10|1219.89
#2019-10-11|1220.10
#2019-10-14|1226.24
#2019-10-15|1228.52
#2019-10-16|1243.07
#2019-10-17|1239.32
#2019-10-18|1240.53
#2019-10-21|1244.97
#2019-10-22|1244.98
#2019-10-23|1248.99
#2019-10-24|1250.94
#2019-10-25|1252.86
#2019-10-28|1254.15
#2019-10-29|1256.46
#2019-10-30|1262.09
#2019-10-31|1257.86
#2019-11-01|1258.86
#2019-11-04|1257.67
#2019-11-05|1265.39
#2019-11-06|1265.19
#2019-11-07|1266.64
#2019-11-08|1273.83
#2019-11-11|1281.66
#2019-11-12|1289.82
#2019-11-13|1278.90
#2019-11-14|1277.83
#2019-11-15|1294.43
#2019-11-18|1294.99
#2019-11-19|1303.42
#2019-11-20|1307.55
#2019-11-21|1301.40
#2019-11-22|1298.30
#2019-11-25|1308.61
#2019-11-26|1302.91
#2019-11-27|1299.81
#2019-11-28|1296.71
#2019-11-29|1291.85
#2019-12-02|1309.47
#2019-12-03|1303.82
#2019-12-04|1301.73
#2019-12-05|1309.92
#2019-12-06|1310.97
#2019-12-09|1312.99
#2019-12-10|1314.08
#2019-12-11|1314.34
#2019-12-12|1310.33
#2019-12-13|1320.71
#2019-12-16|1328.21
#2019-12-17|1331.96
#2019-12-18|1324.47
#2019-12-19|1323.91
#2019-12-20|1323.67
#2019-12-23|1326.41
#2019-12-24|1330.76
#2019-12-25|1326.32
#2019-12-26|1333.70
#2019-12-27|1335.24
#2019-12-30|1336.77
#2019-12-31|1337.47
#2020-01-01|1337.47
#2020-01-02|1340.57
#2020-01-03|1341.51
#2020-01-06|1315.06
#2020-01-07|1338.61
#2020-01-08|1318.33
#2020-01-09|1333.63
#2020-01-10|1337.54
#2020-01-13|1338.09
#2020-01-14|1337.75
#2020-01-15|1321.31
#2020-01-16|1318.35
#2020-01-17|1316.95
#2020-01-20|1320.00
#2020-01-21|1312.71
#2020-01-22|1328.81
#2020-01-23|1321.23
#2020-01-24|1313.66
#2020-01-27|1299.51
#2020-01-28|1280.05
#2020-01-29|1289.22
#2020-01-30|1281.85
#2020-01-31|1295.71
#2020-02-03|1279.63
#2020-02-04|1283.95
#2020-02-05|1286.73
#2020-02-06|1302.87
#2020-02-07|1299.43
#2020-02-10|1293.24
#2020-02-11|1292.91
#2020-02-12|1292.28
#2020-02-13|1289.94
#2020-02-14|1276.68
#2020-02-17|1261.94
#2020-02-18|1242.54
#2020-02-19|1230.95
#2020-02-20|1215.43
#2020-02-21|1208.25
#2020-02-24|1208.32
#2020-02-25|1167.42
#2020-02-26|1153.53
#2020-02-27|1132.11
#2020-02-28|1103.14
#2020-03-02|1129.03
#2020-03-03|1119.12
#2020-03-04|1123.89
#2020-03-05|1134.05
#2020-03-06|1113.01
#2020-03-09|1066.35
#2020-03-10|1078.33
#2020-03-11|1041.39
#2020-03-12| 977.08
#2020-03-13| 927.61
#2020-03-16| 906.92
#2020-03-17| 918.71
#2020-03-18| 889.43
#2020-03-19| 879.16
#2020-03-20| 877.76
#2020-03-23| 873.94
#2020-03-24| 900.71
#2020-03-25| 961.93
#2020-03-26| 961.77
#2020-03-27|1009.12
#2020-03-30|1005.93
#2020-03-31| 995.61
#2020-04-01| 981.85
#2020-04-02| 955.19
#2020-04-03| 944.78
#2020-04-06| 970.79
#2020-04-07| 994.27
#2020-04-08|1020.91
#2020-04-09|1023.09
#2020-04-10|1022.86
#2020-04-13|1020.19
#2020-04-14|1049.59
#2020-04-15|1046.25
#2020-04-16|1046.77
#2020-04-17|1072.20
#2020-04-20|1065.91
#2020-04-21|1031.78
#2020-04-22|1024.68
#2020-04-23|1047.97
#2020-04-24|1047.41
#2020-04-27|1061.49
#2020-04-28|1079.16
#2020-04-29|1086.63
#2020-04-30|1097.97
#2020-05-01|1074.18
#2020-05-04|1069.99
#2020-05-05|1075.23
#2020-05-06|1083.12
#2020-05-07|1088.08
#2020-05-08|1102.27
#2020-05-11|1094.02
#2020-05-12|1086.28
#2020-05-13|1082.02
#2020-05-14|1058.52
#2020-05-15|1067.03
#2020-05-18|1103.46
#2020-05-19|1115.61
#2020-05-20|1140.37
#2020-05-21|1127.77
#2020-05-22|1115.68
#2020-05-25|1146.44
#2020-05-26|1171.47
#2020-05-27|1168.42
#2020-05-28|1199.09
#2020-05-29|1194.57
#2020-06-01|1199.60
#2020-06-02|1211.28
#2020-06-03|1219.19
#2020-06-04|1219.36
#2020-06-05|1206.54
#2020-06-08|1233.66
#2020-06-09|1242.57
#2020-06-10|1252.66
#2020-06-11|1226.59
#2020-06-12|1199.43
#2020-06-15|1158.71
#2020-06-16|1212.50
#2020-06-17|1207.94
#2020-06-18|1207.17
#2020-06-19|1201.84
#2020-06-22|1207.19
#2020-06-23|1223.72
#2020-06-24|1216.68
#2020-06-25|1190.73
#2020-06-26|1202.16
#2020-06-29|1171.05
#2020-06-30|1189.90
#2020-07-01|1177.60
#2020-07-02|1181.88
#2020-07-03|1198.36
#2020-07-06|1216.72
#2020-07-07|1227.36
#2020-07-08|1214.38
#2020-07-09|1209.18
#2020-07-10|1204.39
#2020-07-13|1224.63
#2020-07-14|1206.96
#2020-07-15|1237.51
#2020-07-16|1218.93
#2020-07-17|1213.81
#2020-07-20|1217.22
#2020-07-21|1236.72
#2020-07-22|1237.48
#2020-07-23|1238.74
#2020-07-24|1246.21
#2020-07-27|1247.73
#2020-07-28|1248.46
#2020-07-29|1237.32
#2020-07-30|1251.76
#2020-07-31|1213.91
#2020-08-03|1236.71
#2020-08-04|1268.77
#2020-08-05|1286.71
#2020-08-06|1287.88
#2020-08-07|1275.13
#2020-08-10|1278.02
#2020-08-11|1289.14
#2020-08-12|1291.66
#2020-08-13|1311.09
#2020-08-14|1326.66
#2020-08-17|1321.63
#2020-08-18|1344.60
#2020-08-19|1352.17
#2020-08-20|1337.91
#2020-08-21|1356.55
#2020-08-24|1361.99
#2020-08-25|1363.64
#2020-08-26|1374.04
#2020-08-27|1362.60
#2020-08-28|1349.45
#2020-08-31|1353.35
#2020-09-01|1363.00
#2020-09-02|1380.68
#2020-09-03|1392.18
#2020-09-04|1364.22
#2020-09-07|1360.74
#2020-09-08|1381.51
#2020-09-09|1359.33
#2020-09-10|1364.11
#2020-09-11|1370.29
#2020-09-14|1381.61
#2020-09-15|1393.09
#2020-09-16|1428.64
#2020-09-17|1421.83
#2020-09-18|1442.11
#2020-09-21|1433.46
#2020-09-22|1422.61
#2020-09-23|1407.80
#2020-09-24|1371.50
#2020-09-25|1372.99
#2020-09-28|1411.15
#2020-09-29|1414.93
#2020-09-30|1388.80
#2020-10-01|1391.36
#2020-10-02|1383.12
#2020-10-05|1403.41
#2020-10-06|1412.04
#2020-10-07|1409.96
#2020-10-08|1421.71
#2020-10-09|1423.81
#2020-10-12|1423.68
#2020-10-13|1427.96
#2020-10-14|1433.63
#2020-10-15|1417.22
#2020-10-16|1399.94
#2020-10-19|1418.91
#2020-10-20|1399.00
#2020-10-21|1414.43
#2020-10-22|1398.46
#2020-10-23|1407.80
#2020-10-26|1393.82
#2020-10-27|1385.80
#2020-10-28|1379.62
#2020-10-29|1364.00
#2020-10-30|1336.06
#2020-11-02|1353.44
#2020-11-03|1363.34
#2020-11-04|1380.13
#2020-11-05|1410.38
#2020-11-06|1409.12
#2020-11-09|1411.15
#2020-11-10|1450.37
#2020-11-11|1470.51
#2020-11-12|1452.61
#2020-11-13|1422.56
#2020-11-16|1457.64
#2020-11-17|1470.38
#2020-11-18|1466.03
#2020-11-19|1458.18
#2020-11-20|1471.38
#2020-11-23|1467.17
#2020-11-24|1497.77
#2020-11-25|1491.03
#2020-11-26|1504.26
#2020-11-27|1509.83
#2020-11-30|1477.42
#2020-12-01|1492.15
#2020-12-02|1501.30
#2020-12-03|1516.96
#2020-12-04|1504.74
#2020-12-07|1492.27
#2020-12-08|1486.58
#2020-12-09|1490.48
#2020-12-10|1478.59
#2020-12-11|1486.74
#2020-12-14|1491.77
#2020-12-15|1487.85
#2020-12-16|1498.77
#2020-12-17|1495.97
#2020-12-18|1490.04
#2020-12-21|1478.60
#2020-12-22|1456.72
#2020-12-23|1457.32
#2020-12-24|1468.92
#2020-12-25|1481.80
#2020-12-28|1476.90
#2020-12-29|1497.08
#2020-12-30|1491.63
#2020-12-31|1489.55
#2021-01-01|1489.55
#2021-01-04|1476.25
#2021-01-05|1479.47
#2021-01-06|1482.37
#2021-01-07|1484.72
#2021-01-08|1499.94
#2021-01-11|1483.21
#2021-01-12|1493.18
#2021-01-13|1487.06
#2021-01-14|1512.87
#2021-01-15|1493.19
#2021-01-18|1475.34
#2021-01-19|1486.51
#2021-01-20|1498.43
#2021-01-21|1516.84
#2021-01-22|1506.81
#2021-01-25|1510.50
#2021-01-26|1507.06
#2021-01-27|1513.92
#2021-01-28|1518.19
#2021-01-29|1505.64
#2021-02-01|1513.67
#2021-02-02|1535.20
#2021-02-03|1567.82
#2021-02-04|1556.44
#2021-02-05|1606.63
#2021-02-08|1621.85
#2021-02-09|1620.33
#2021-02-10|1634.32
#2021-02-11|1630.75
#2021-02-12|1641.50
#2021-02-15|1647.35
#2021-02-16|1636.62
#2021-02-17|1630.28
#2021-02-18|1618.88
#2021-02-19|1610.60
#2021-02-22|1633.76
#2021-02-23|1630.98
#2021-02-24|1613.66
#2021-02-25|1642.36
#2021-02-26|1579.09
#2021-03-01|1617.94
#2021-03-02|1606.35
#2021-03-03|1623.57
#2021-03-04|1610.47
#2021-03-05|1603.07
#2021-03-08|1599.42
#2021-03-09|1622.98
#2021-03-10|1619.59
#2021-03-11|1640.00
#2021-03-12|1641.45
#2021-03-15|1648.88
#2021-03-16|1657.38
#2021-03-17|1655.51
#2021-03-18|1670.53
#2021-03-19|1668.99
#2021-03-22|1660.81
#2021-03-23|1637.40
#2021-03-24|1599.35
#2021-03-25|1609.05
#2021-03-26|1627.71
#2021-03-29|1617.17
#2021-03-30|1599.99
#2021-03-31|1584.72
#2021-04-01|1585.95
#2021-04-02|1591.38
#2021-04-05|1600.28
#2021-04-06|1604.72
#2021-04-07|1624.10
#2021-04-08|1621.68
#2021-04-09|1623.69
#2021-04-12|1622.03
#2021-04-13|1630.83
#2021-04-14|1635.27
#2021-04-15|1642.18
#2021-04-16|1648.05
#2021-04-19|1651.20
#2021-04-20|1622.14
#2021-04-21|1592.49
#2021-04-22|1609.34
#2021-04-23|1602.43
#2021-04-26|1609.52
#2021-04-27|1594.68
#2021-04-28|1584.32
#2021-04-29|1587.64
#2021-04-30|1591.09
#2021-05-03|1589.68
#2021-05-04|1585.96
#2021-05-05|1585.71
#2021-05-06|1586.62
#2021-05-07|1593.74
#2021-05-10|1607.45
#2021-05-11|1581.78
#2021-05-12|1558.99
#2021-05-13|1521.69
#2021-05-14|1535.04
#2021-05-17|1525.59
#2021-05-18|1549.26
#2021-05-19|1531.79
#2021-05-20|1549.36
#2021-05-21|1562.01
#2021-05-24|1568.51
#2021-05-25|1583.36
#2021-05-26|1592.69
#2021-05-27|1582.86
#2021-05-28|1608.83
#2021-05-31|1607.87
#2021-06-01|1609.06
#2021-06-02|1617.27
#2021-06-03|1608.26
#2021-06-04|1606.22
#2021-06-07|1618.37
#2021-06-08|1620.67
#2021-06-09|1611.96
#2021-06-10|1617.98
#2021-06-11|1617.79
#2021-06-14|1612.69
#2021-06-15|1626.09
#2021-06-16|1626.56
#2021-06-17|1601.11
#2021-06-18|1593.59
#2021-06-21|1561.79
#2021-06-22|1589.35
#2021-06-23|1590.40
#2021-06-24|1588.80
#2021-06-25|1597.18
#2021-06-28|1589.97
#2021-06-29|1581.59
#2021-06-30|1582.89
#2021-07-01|1574.02
#2021-07-02|1591.96
#2021-07-05|1595.24
#2021-07-06|1596.78
#2021-07-07|1585.19
#2021-07-08|1573.84
#2021-07-09|1563.81
#2021-07-12|1584.11
#2021-07-13|1590.65
#2021-07-14|1610.79
#2021-07-15|1604.04
#2021-07-16|1603.26
#2021-07-19|1581.88
#2021-07-20|1549.57
#2021-07-21|1564.43
#2021-07-22|1575.56
#2021-07-23|1575.16
#2021-07-26|1589.88
#2021-07-27|1604.42
#2021-07-28|1582.08
#2021-07-29|1592.52
#2021-07-30|1560.74
#2021-08-02|1600.02
#2021-08-03|1603.50
#2021-08-04|1600.62
#2021-08-05|1602.16
#2021-08-06|1600.77
#2021-08-09|1599.85
#2021-08-10|1593.73
#2021-08-11|1597.81
#2021-08-12|1613.86
#2021-08-13|1607.99
#2021-08-16|1599.26
#2021-08-17|1579.77
#2021-08-18|1588.09
#2021-08-19|1571.36
#2021-08-20|1553.71
#2021-08-23|1590.40
#2021-08-24|1614.77
#2021-08-25|1607.87
#2021-08-26|1615.59
#2021-08-27|1609.57
#2021-08-30|1621.40
#2021-08-31|1619.67
#2021-09-01|1638.16
#2021-09-02|1642.07
#2021-09-03|1664.57
#2021-09-06|1682.12
#2021-09-07|1686.30
#2021-09-08|1688.67
#2021-09-09|1679.87
#2021-09-10|1697.82
#2021-09-13|1696.54
#2021-09-14|1713.15
#2021-09-15|1697.48
#2021-09-16|1692.39
#2021-09-17|1698.17
#2021-09-20|1695.92
#2021-09-21|1681.69
#2021-09-22|1673.68
#2021-09-23|1672.62
#2021-09-24|1693.37
#2021-09-27|1698.46
#2021-09-28|1697.77
#2021-09-29|1664.43
#2021-09-30|1691.94
#2021-10-01|1666.80
#2021-10-04|1679.33
#2021-10-05|1655.98
#2021-10-06|1644.40
#2021-10-07|1656.04
#2021-10-08|1672.52
#2021-10-11|1663.63
#2021-10-12|1631.58
#2021-10-13|1646.15
#2021-10-14|1665.56
#2021-10-15|1697.08
#2021-10-18|1690.67
#2021-10-19|1701.29
#2021-10-20|1708.40
#2021-10-21|1707.08
#2021-10-22|1698.33
#2021-10-25|1683.70
#2021-10-26|1697.47
#2021-10-27|1711.33
#2021-10-28|1706.12
#2021-10-29|1698.69
#2021-11-01|1728.83
#2021-11-02|1720.87
#2021-11-03|1713.27
#2021-11-04|1744.95
#2021-11-05|1766.32
#2021-11-08|1782.12
#2021-11-09|1778.22
#2021-11-10|1757.01
#2021-11-11|1758.62
#2021-11-12|1777.13
#2021-11-15|1773.22
#2021-11-16|1759.46
#2021-11-17|1738.40
#2021-11-18|1734.17
#2021-11-19|1721.65
#2021-11-22|1699.67
#2021-11-23|1689.18
#2021-11-24|1666.54
#2021-11-25|1669.26
#2021-11-26|1636.46
#2021-11-29|1606.92
#2021-11-30|1590.62
#2021-12-01|1592.94
#2021-12-02|1562.59
#2021-12-03|1607.37
#2021-12-06|1599.51
#2021-12-07|1638.07
#2021-12-08|1661.06
#2021-12-09|1663.28
#2021-12-10|1643.52
#2021-12-13|1628.09
#2021-12-14|1619.98
#2021-12-15|1620.27
#2021-12-16|1639.19
#2021-12-17|1600.74
#2021-12-20|1578.52
#2021-12-21|1589.75
#2021-12-22|1610.01
#2021-12-23|1617.55
#2021-12-24|1624.41
#2021-12-27|1613.07
#2021-12-28|1642.22
#2021-12-29|1628.34
#2021-12-30|1622.75
#2021-12-31|1622.21
#2022-01-03|1619.62
#2022-01-04|1617.75
#2022-01-05|1599.16
#2022-01-06|1544.08
#2022-01-07|1552.02
#2022-01-10|1550.94
#2022-01-11|1542.31
#2022-01-12|1576.16
#2022-01-13|1566.36
#2022-01-14|1543.78
#2022-01-17|1546.16
#2022-01-18|1539.69
#2022-01-19|1513.74
#2022-01-20|1549.49
#2022-01-21|1542.59
#2022-01-24|1521.29
#2022-01-25|1479.69
#2022-01-26|1461.66
#2022-01-27|1396.18
#2022-01-28|1431.59
#2022-01-31|1452.23
#2022-02-01|1470.56
#2022-02-02|1504.74
#2022-02-03|1500.50
#2022-02-04|1527.02
#2022-02-07|1526.31
#2022-02-08|1542.19
#2022-02-09|1559.16
#2022-02-10|1550.43
#2022-02-11|1538.99
#2022-02-14|1529.67
#2022-02-15|1536.33
#2022-02-16|1581.28
#2022-02-17|1571.02
#2022-02-18|1561.41
#2022-02-21|1567.87
#2022-02-22|1545.18
#2022-02-23|1554.27
#2022-02-24|1529.55
#2022-02-25|1546.24
#2022-02-28|1566.76
#2022-03-01|1583.77
#2022-03-02|1565.36
#2022-03-03|1551.74
#2022-03-04|1542.06
#2022-03-07|1490.59
#2022-03-08|1456.29
#2022-03-09|1460.31
#2022-03-10|1512.21
#2022-03-11|1496.40
#2022-03-14|1493.62
#2022-03-15|1499.13
#2022-03-16|1531.70
#2022-03-17|1568.60
#2022-03-18|1564.42
#2022-03-21|1557.95
#2022-03-22|1557.79
#2022-03-23|1579.60
#2022-03-24|1568.91
#2022-03-25|1565.77
#2022-03-28|1544.42
#2022-03-29|1556.53
#2022-03-30|1571.79
#2022-03-31|1568.99
#2022-04-01|1551.66
#2022-04-04|1559.25
#2022-04-05|1563.93
#2022-04-06|1540.67
#2022-04-07|1510.11
#2022-04-08|1496.87
#2022-04-11|1480.65
#2022-04-12|1471.26
#2022-04-13|1497.06
#2022-04-14|1505.62
#2022-04-15|1510.01
#2022-04-18|1480.27
#2022-04-19|1467.38
#2022-04-20|1480.10
#2022-04-21|1470.39
#2022-04-22|1450.51
#2022-04-25|1435.09
#2022-04-26|1445.03
#2022-04-27|1421.93
#2022-04-28|1413.34
#2022-04-29|1430.80
#2022-05-02|1422.45
#2022-05-03|1429.56
#2022-05-04|1427.18
#2022-05-05|1426.44
#2022-05-06|1411.13
#2022-05-09|1372.60
#2022-05-10|1364.42
#2022-05-11|1365.08
#2022-05-12|1338.36
#2022-05-13|1339.96
#2022-05-16|1360.05
#2022-05-17|1349.92
#2022-05-18|1362.37
#2022-05-19|1345.54
#2022-05-20|1359.71
#2022-05-23|1378.37
#2022-05-24|1358.68
#2022-05-25|1335.93
#2022-05-26|1334.02
#2022-05-27|1352.04
#2022-05-30|1387.03
#2022-05-31|1373.91
#2022-06-01|1380.04
#2022-06-02|1358.25
#2022-06-03|1359.68
#2022-06-06|1344.72
#2022-06-07|1317.74
#2022-06-08|1325.78
#2022-06-09|1325.32
#2022-06-10|1308.87
#2022-06-13|1267.18
#2022-06-14|1233.93
#2022-06-15|1203.26
#2022-06-16|1222.97
#2022-06-17|1207.55
#2022-06-20|1206.07
#2022-06-21|1217.75
#2022-06-22|1195.49
#2022-06-23|1188.81
#2022-06-24|1210.74
#2022-06-27|1226.82
#2022-06-28|1225.12
#2022-06-29|1201.04
#2022-06-30|1190.02
#2022-07-01|1184.84
#2022-07-04|1207.55
#2022-07-05|1214.94
#2022-07-06|1207.18
#2022-07-07|1219.93
#2022-07-08|1224.85
#2022-07-11|1223.03
#2022-07-12|1203.31
#2022-07-13|1225.73
#2022-07-14|1211.81
#2022-07-15|1204.31
#2022-07-18|1218.66
#2022-07-19|1221.22
#2022-07-20|1255.63
#2022-07-21|1276.74
#2022-07-22|1293.73
#2022-07-25|1292.53
#2022-07-26|1290.79
#2022-07-27|1269.20
#2022-07-28|1299.24
#2022-07-29|1307.69
#2022-08-01|1318.01
#2022-08-02|1301.96
#2022-08-03|1289.75
#2022-08-04|1310.17
#2022-08-05|1298.61
#2022-08-08|1293.32
#2022-08-09|1304.10
#2022-08-10|1312.23
#2022-08-11|1325.31
#2022-08-12|1326.71
#2022-08-15|1335.72
#2022-08-16|1326.01
#2022-08-17|1319.83
#2022-08-18|1313.89
#2022-08-19|1292.48
#2022-08-22|1276.71
#2022-08-23|1268.57
#2022-08-24|1273.31
#2022-08-25|1292.00
#2022-08-26|1283.44
#2022-08-29|1228.63
#2022-08-30|1246.60
#2022-08-31|1257.51
#2022-09-01|1229.13
#2022-09-02|1224.92
#2022-09-05|1216.41
#2022-09-06|1193.61
#2022-09-07|1170.01
#2022-09-08|1185.61
#2022-09-09|1201.38
#2022-09-12|1206.34
#2022-09-13|1199.50
#2022-09-14|1175.85
#2022-09-15|1158.05
#2022-09-16|1163.39
#2022-09-19|1155.34
#2022-09-20|1161.90
#2022-09-21|1149.77
#2022-09-22|1142.52
#2022-09-23|1119.79
#2022-09-26|1088.94
#2022-09-27|1093.17
#2022-09-28|1077.05
#2022-09-29|1094.15
#2022-09-30|1081.18
#2022-10-03|1082.39
#2022-10-04|1113.75
#2022-10-05|1108.25
#2022-10-06|1114.22
#2022-10-07|1097.76
#2022-10-10|1086.34
#2022-10-11|1062.09
#2022-10-12|1062.69
#2022-10-13|1041.37
#2022-10-14|1073.84
#2022-10-17|1068.95
#2022-10-18|1088.84
#2022-10-19|1088.83
#2022-10-20|1080.08
#2022-10-21|1078.04
#2022-10-24|1090.37
#2022-10-25|1111.57
#2022-10-26|1130.32
#2022-10-27|1129.97
#2022-10-28|1111.36
#2022-10-31|1112.12
#2022-11-01|1121.73
#2022-11-02|1129.02
#2022-11-03|1112.49
#2022-11-04|1096.92
#2022-11-07|1104.38
#2022-11-08|1121.78
#2022-11-09|1107.64
#2022-11-10|1127.16
#2022-11-11|1185.80
#2022-11-14|1177.82
#2022-11-15|1179.18
#2022-11-16|1187.69
#2022-11-17|1186.70
#2022-11-18|1189.61
#2022-11-21|1164.54
#2022-11-22|1170.82
#2022-11-23|1193.29
#2022-11-24|1226.46
#2022-11-25|1217.29
#2022-11-28|1206.67
#2022-11-29|1221.45
#2022-11-30|1211.48
#2022-12-01|1241.90
#2022-12-02|1236.24
#2022-12-05|1226.67
#2022-12-06|1214.17
#2022-12-07|1211.61
#2022-12-08|1206.19
#2022-12-09|1225.70
#2022-12-12|1220.25
#2022-12-13|1238.53
#2022-12-14|1253.48
#2022-12-15|1221.96
#2022-12-16|1213.18
#2022-12-19|1211.54
#2022-12-20|1214.98
#2022-12-21|1215.78
#2022-12-22|1234.74
#2022-12-23|1219.02
#2022-12-26|1218.52
#2022-12-27|1224.20
#2022-12-28|1211.32
#2022-12-29|1217.07
#2022-12-30|1230.94
#2023-01-02|1226.79
#2023-01-03|1230.37
#2023-01-04|1213.61
#2023-01-05|1196.95
#2023-01-06|1205.91
#2023-01-09|1225.13
#2023-01-10|1216.50
#2023-01-11|1230.22
#2023-01-12|1244.96
#2023-01-13|1245.35
#2023-01-16|1236.76
#2023-01-17|1239.44
#2023-01-18|1257.38
#2023-01-19|1258.66
#2023-01-20|1256.17
#2023-01-23|1266.55
#2023-01-24|1278.09
#2023-01-25|1285.00
#2023-01-26|1287.62
#2023-01-27|1292.55
#2023-01-30|1283.75
#2023-01-31|1285.64
#2023-02-01|1285.30
#2023-02-02|1291.29
#2023-02-03|1283.13
#2023-02-06|1259.22
#2023-02-07|1269.83
#2023-02-08|1278.75
#2023-02-09|1290.54
#2023-02-10|1282.71
#2023-02-13|1267.57
#2023-02-14|1281.50
#2023-02-15|1258.93
#2023-02-16|1277.63
#2023-02-17|1272.67
#2023-02-20|1276.33
#2023-02-21|1278.93
#2023-02-22|1270.03
#2023-02-23|1272.25
#2023-02-24|1263.06
#2023-02-27|1254.26
#2023-02-28|1264.05
#2023-03-01|1263.22
#2023-03-02|1256.68
#2023-03-03|1269.42
#2023-03-06|1280.86
#2023-03-07|1289.48
#2023-03-08|1296.15
#2023-03-09|1307.11
#2023-03-10|1310.74
#2023-03-13|1298.16
#2023-03-14|1257.81
#2023-03-15|1269.12
#2023-03-16|1257.61
#2023-03-17|1280.26
#2023-03-20|1263.41
#2023-03-21|1260.28
#2023-03-22|1268.47
#2023-03-23|1292.82
#2023-03-24|1297.69
#2023-03-27|1278.27
#2023-03-28|1283.85
#2023-03-29|1294.64
#2023-03-30|1289.13
#2023-03-31|1299.09
#2023-04-03|1307.88
#2023-04-04|1320.82
#2023-04-05|1312.45
#2023-04-06|1307.23
#2023-04-07|1310.55
#2023-04-10|1302.42
#2023-04-11|1306.60
#2023-04-12|1321.14
#2023-04-13|1344.32
#2023-04-14|1351.96
#2023-04-17|1344.05
#2023-04-18|1354.59
#2023-04-19|1344.12
#2023-04-20|1344.81
#2023-04-21|1334.93
#2023-04-24|1346.51
#2023-04-25|1344.67
#2023-04-26|1350.30
#2023-04-27|1343.37
#2023-04-28|1348.72
#2023-05-01|1342.09
#2023-05-02|1356.66
#2023-05-03|1366.43
#2023-05-04|1373.98
#2023-05-05|1369.61
#2023-05-08|1362.74
#2023-05-09|1364.65
#2023-05-10|1362.88
#2023-05-11|1366.93
#2023-05-12|1367.60
#2023-05-15|1369.33
#2023-05-16|1364.07
#2023-05-17|1372.54
#2023-05-18|1363.99
#2023-05-19|1377.15
#2023-05-22|1368.26
#2023-05-23|1367.24
#2023-05-24|1341.08
#2023-05-25|1322.90
#2023-05-26|1316.57
#2023-05-29|1323.45
#2023-05-30|1335.85
#2023-05-31|1324.74
#2023-06-01|1340.77
#2023-06-02|1359.52
#2023-06-05|1365.41
#2023-06-06|1369.36
#2023-06-07|1362.04
#2023-06-08|1352.11
#2023-06-09|1378.33
#2023-06-12|1386.91
#2023-06-13|1402.58
#2023-06-14|1410.41
#2023-06-15|1407.07
#2023-06-16|1404.62
#2023-06-19|1402.77
#2023-06-20|1410.41
#2023-06-21|1395.02
#2023-06-22|1386.10
#2023-06-23|1361.35
#2023-06-26|1349.87
#2023-06-27|1343.22
#2023-06-28|1353.94
#2023-06-29|1344.01
#2023-06-30|1349.77
#2023-07-03|1367.41
#2023-07-04|1373.40
#2023-07-05|1362.21
#2023-07-06|1343.70
#2023-07-07|1348.09
#2023-07-10|1343.47
#2023-07-11|1367.10
#2023-07-12|1384.10
#2023-07-13|1403.59
#2023-07-14|1406.09
#2023-07-17|1403.11
#2023-07-18|1409.20
#2023-07-19|1403.96
#2023-07-20|1398.84
#2023-07-21|1371.87
#2023-07-24|1375.61
#2023-07-25|1393.39
#2023-07-26|1381.11
#2023-07-27|1391.82
#2023-07-28|1395.94
#2023-07-31|1407.34
#2023-08-01|1395.44
#2023-08-02|1372.58
#2023-08-03|1354.74
#2023-08-04|1368.15
#2023-08-07|1380.13
#2023-08-08|1372.19
#2023-08-09|1367.49
#2023-08-10|1360.08
#2023-08-11|1355.04
#2023-08-14|1337.37
#2023-08-15|1328.18
#2023-08-16|1296.66
#2023-08-17|1297.94
#2023-08-18|1284.46
#2023-08-21|1273.58
#2023-08-22|1280.45
#2023-08-23|1290.38
#2023-08-24|1290.52
#2023-08-25|1284.81
#2023-08-28|1300.14
#2023-08-29|1312.07
#2023-08-30|1316.96
#2023-08-31|1328.11
#2023-09-01|1330.12
#2023-09-04|1329.99
#2023-09-05|1320.71
#2023-09-06|1324.02
#2023-09-07|1314.51
#2023-09-08|1308.11
#2023-09-11|1321.10
#2023-09-12|1325.01
#2023-09-13|1317.84
#2023-09-14|1331.85
#2023-09-15|1331.09
#2023-09-18|1329.94
#2023-09-19|1316.27
#2023-09-20|1306.45
#2023-09-21|1281.76
#2023-09-22|1287.46
#2023-09-25|1291.91
#2023-09-26|1281.67
#2023-09-27|1279.81
#2023-09-28|1264.07
#2023-09-29|1263.70
#2023-10-02|1252.56
#2023-10-03|1236.76
#2023-10-04|1202.44
#2023-10-05|1227.61
#2023-10-06|1228.69
#2023-10-09|1234.37
#2023-10-10|1240.99
#2023-10-11|1241.17
#2023-10-12|1262.58
#2023-10-13|1246.43
#2023-10-16|1225.11
#2023-10-17|1229.17
#2023-10-18|1229.43
#2023-10-19|1214.61
#2023-10-20|1208.66
#2023-10-23|1198.47
#2023-10-24|1216.05
#2023-10-25|1207.11
#2023-10-26|1170.42
#2023-10-27|1190.28
#2023-10-30|1194.64
#2023-10-31|1195.64
#2023-11-01|1220.24
#2023-11-02|1244.74
#2023-11-03|1253.42
#2023-11-06|1274.75
#2023-11-07|1252.54
#2023-11-08|1245.65
#2023-11-09|1247.00
#2023-11-10|1237.37
#2023-11-13|1215.28
#2023-11-14|1203.15
#2023-11-15|1205.28
#2023-11-16|1199.76
#2023-11-17|1195.35
#2023-11-20|1202.89
#2023-11-21|1216.64
#2023-11-22|1208.13
#2023-11-23|1216.03
#2023-11-24|1225.70
#2023-11-27|1219.16
#2023-11-28|1228.15
#2023-11-29|1232.76
#2023-11-30|1233.93
#2023-12-01|1230.42
#2023-12-04|1229.61
#2023-12-05|1228.28
#2023-12-06|1259.72
#2023-12-07|1264.63
#2023-12-08|1263.97
#2023-12-11|1266.03
#2023-12-12|1265.08
#2023-12-13|1278.37
#2023-12-14|1284.82
#2023-12-15|1276.38
#2023-12-18|1261.47
#2023-12-19|1275.59
#2023-12-20|1284.95
#2023-12-21|1279.93
#2023-12-22|1275.38
#2023-12-25|1273.84
#2023-12-26|1269.51
#2023-12-27|1282.73
#2023-12-28|1293.45
#2023-12-29|1295.80
#2024-01-01|1295.80
#2024-01-02|1289.21
#2024-01-03|1273.37
#2024-01-04|1277.77
#2024-01-05|1282.32
#2024-01-08|1282.81
#2024-01-09|1304.29
#2024-01-10|1302.86
#2024-01-11|1310.13
#2024-01-12|1312.58
#2024-01-15|1305.82
#2024-01-16|1277.79
#2024-01-17|1258.73
#2024-01-18|1260.28
#2024-01-19|1262.06
#2024-01-22|1274.94
#2024-01-23|1269.63
#2024-01-24|1276.99
#2024-01-25|1278.42
#2024-01-26|1271.34
#2024-01-29|1267.31
#2024-01-30|1267.81
#2024-01-31|1275.53
#2024-02-01|1271.88
#2024-02-02|1312.96
#2024-02-05|1296.82
#2024-02-06|1299.16
#2024-02-07|1308.05
#2024-02-08|1288.26
#2024-02-09|1292.37
#2024-02-12|1291.46
#2024-02-13|1297.56
#2024-02-14|1298.95
#2024-02-15|1302.54
#2024-02-16|1309.94
#2024-02-19|1314.95
#2024-02-20|1321.36
#2024-02-21|1322.57
#2024-02-22|1314.87
#2024-02-23|1315.02
#2024-02-26|1311.89
#2024-02-27|1300.73
#2024-02-28|1286.70
#2024-02-29|1282.10
#2024-03-01|1284.23
#2024-03-04|1267.26
#2024-03-05|1247.39
#2024-03-06|1248.14
#2024-03-07|1261.81
#2024-03-08|1280.91
#2024-03-11|1284.06
#2024-03-12|1287.82
#2024-03-13|1276.27
#2024-03-14|1274.22
#2024-03-15|1258.81
#2024-03-18|1274.88
#2024-03-19|1270.53
#2024-03-20|1265.51
#2024-03-21|1280.53
#2024-03-22|1283.91
#2024-03-25|1279.51
#2024-03-26|1278.03
#2024-03-27|1298.29
#2024-03-28|1282.67
#2024-03-29|1300.50
#2024-04-01|1292.21
#2024-04-02|1287.74
#2024-04-03|1276.95
#2024-04-04|1283.97
#2024-04-05|1283.26
#2024-04-08|1278.09
#2024-04-09|1288.60
#2024-04-10|1285.96
#2024-04-11|1282.77
#2024-04-12|1279.92
#2024-04-15|1264.83
#2024-04-16|1256.78
#2024-04-17|1238.28
#2024-04-18|1251.05
#2024-04-19|1235.45
#2024-04-22|1245.36
#2024-04-23|1241.66
#2024-04-24|1247.22
#2024-04-25|1224.21
#2024-04-26|1215.01
#2024-04-29|1224.09
#2024-04-30|1225.88
#2024-05-01|1211.82
#2024-05-02|1234.82
#2024-05-03|1251.59
#2024-05-06|1244.98
#2024-05-07|1246.09
#2024-05-08|1224.66
#2024-05-09|1232.27
#2024-05-10|1235.50
#2024-05-13|1220.62
#2024-05-14|1232.46
#2024-05-15|1209.61
#2024-05-16|1210.43
#2024-05-17|1200.53
#2024-05-20|1194.06
#2024-05-21|1185.43
#2024-05-22|1175.40
#2024-05-23|1180.58
#2024-05-24|1166.31
#2024-05-27|1175.56
#2024-05-28|1167.08
#2024-05-29|1148.00
#2024-05-30|1153.75
#2024-05-31|1180.60
#2024-06-03|1197.12
#2024-06-04|1212.06
#2024-06-05|1193.08
#2024-06-06|1183.97
#2024-06-07|1176.20
#2024-06-10|1186.15
#2024-06-11|1179.31
#2024-06-12|1167.15
#2024-06-13|1157.14
#2024-06-14|1166.25
#2024-06-17|1144.52
#2024-06-18|1154.50
#2024-06-19|1158.55
#2024-06-20|1156.93
#2024-06-21|1147.36
#2024-06-24|1144.86
#2024-06-25|1157.32
#2024-06-26|1153.84
#2024-06-27|1153.67
#2024-06-28|1152.05
#2024-07-01|1150.15
#2024-07-02|1142.60
#2024-07-03|1143.30
#2024-07-04|1148.06
#2024-07-05|1144.80
#2024-07-08|1143.96
#2024-07-09|1144.76
#2024-07-10|1145.58
#2024-07-11|1169.93
#2024-07-12|1181.40
#2024-07-15|1178.20
#2024-07-16|1167.78
#2024-07-17|1199.19
#2024-07-18|1185.14
#2024-07-19|1182.42
#2024-07-22|1177.59
#2024-07-23|1189.20
#2024-07-24|1189.85
#2024-07-25|1171.75
#2024-07-26|1169.13
#2024-07-29|1188.71
#2024-07-30|1191.10
#2024-07-31|1229.57
#2024-08-01|1219.68
#2024-08-02|1191.52
#2024-08-05|1102.84
#2024-08-06|1173.50
#2024-08-07|1169.21
#2024-08-08|1173.17
#2024-08-09|1182.25
#2024-08-12|1175.04
#2024-08-13|1194.91
#2024-08-14|1193.17
#2024-08-15|1205.57
#2024-08-16|1225.64
#2024-08-19|1234.91
#2024-08-20|1259.42
#2024-08-21|1260.94
#2024-08-22|1267.98
#2024-08-23|1279.21
#2024-08-26|1289.50
#2024-08-27|1304.37
#2024-08-28|1305.77
#2024-08-29|1290.68
#2024-08-30|1286.96
#2024-09-02|1271.62
#2024-09-03|1299.30
#2024-09-04|1276.45
#2024-09-05|1276.14
#2024-09-06|1283.44
#2024-09-09|1284.61
#2024-09-10|1293.01
#2024-09-11|1283.25
#2024-09-12|1296.88
#2024-09-13|1292.31
#2024-09-16|1295.32
#2024-09-17|1288.60
#2024-09-18|1292.58
#2024-09-19|1297.08
#2024-09-20|1287.85
#2024-09-23|1291.95
#2024-09-24|1291.90
#2024-09-25|1279.78
#2024-09-26|1320.55
#2024-09-27|1340.95
#2024-09-30|1303.00
#2024-10-01|1303.70
#2024-10-02|1265.67
#2024-10-03|1274.84
#2024-10-04|1266.30
#2024-10-07|1283.04
#2024-10-08|1273.97
#2024-10-09|1272.26
#2024-10-10|1277.59
#2024-10-11|1264.92
#2024-10-14|1263.35
#2024-10-15|1271.64
#2024-10-16|1259.15
#2024-10-17|1261.11
#2024-10-18|1266.39
#2024-10-21|1269.69
#2024-10-22|1252.24
#2024-10-23|1230.77
#2024-10-24|1241.07
#2024-10-25|1230.23
#2024-10-28|1235.42
#2024-10-29|1243.66
#2024-10-30|1249.35
#2024-10-31|1255.25
#2024-11-01|1239.58
#2024-11-04|1255.42
#2024-11-05|1267.99
#2024-11-06|1248.14
#2024-11-07|1263.22
#2024-11-08|1258.76
#2024-11-11|1249.78
#2024-11-12|1240.57
#2024-11-13|1233.27
#2024-11-14|1225.76
#2024-11-15|1214.41
#2024-11-18|1205.51
#2024-11-19|1235.84
#2024-11-20|1253.25
#2024-11-21|1251.45
#2024-11-22|1259.39
#2024-11-25|1274.57
#2024-11-26|1288.86
#2024-11-27|1301.38
#2024-11-28|1298.33
#2024-11-29|1323.43
#2024-12-02|1324.61
#2024-12-03|1348.58
#2024-12-04|1327.95
#2024-12-05|1328.40
#2024-12-06|1322.16
#2024-12-09|1315.46
#2024-12-10|1313.60
#2024-12-11|1317.69
#2024-12-12|1333.59
#2024-12-13|1338.11
#2024-12-16|1330.73
#2024-12-17|1325.71
#2024-12-18|1314.74
#2024-12-19|1300.62
#2024-12-20|1289.75
#2024-12-23|1278.05
#2024-12-24|1256.96
#2024-12-25|1258.64
#2024-12-26|1250.12
#2024-12-27|1239.86
#2024-12-30|1231.38
#2024-12-31|1231.11
#2025-01-01|1231.11
#2025-01-02|1230.86
#2025-01-03|1232.57
#2025-01-06|1212.28
#2025-01-07|1219.48
#2025-01-08|1205.71
#2025-01-09|1196.33
#2025-01-10|1199.85
#2025-01-13|1197.20
#2025-01-14|1198.51
#2025-01-15|1217.66
#2025-01-16|1228.03
#2025-01-17|1230.01
#2025-01-20|1245.20
#2025-01-21|1251.07
#2025-01-22|1260.32
#2025-01-23|1239.62
#2025-01-24|1266.02
#2025-01-27|1289.65
#2025-01-28|1294.12
#2025-01-29|1318.83
#2025-01-30|1338.78
#2025-01-31|1312.10
#2025-02-03|1311.00
#2025-02-04|1316.30
#2025-02-05|1345.04
#2025-02-06|1370.31
#2025-02-07|1360.40
#2025-02-10|1371.26
#2025-02-11|1375.68
#2025-02-12|1366.03
#2025-02-13|1378.19
#2025-02-14|1400.96
#2025-02-17|1369.98
#2025-02-18|1376.14
#2025-02-19|1368.99
#2025-02-20|1384.41
#2025-02-21|1387.90
#2025-02-24|1391.87
#2025-02-25|1402.43
#2025-02-26|1389.09
#2025-02-27|1388.33
#2025-02-28|1357.30
#2025-03-03|1375.80
#2025-03-04|1380.18
#2025-03-05|1371.76
#2025-03-06|1395.54
#2025-03-07|1389.57
#2025-03-10|1381.36
#2025-03-11|1366.15
#2025-03-12|1363.13
#2025-03-13|1371.01
#2025-03-14|1368.72
#2025-03-17|1383.06
#2025-03-18|1381.51
#2025-03-19|1386.16
#2025-03-20|1388.58
#2025-03-21|1397.75
#2025-03-24|1379.46
#2025-03-25|1394.06
#2025-03-26|1392.88
#2025-03-27|1399.60
#2025-03-28|1401.60
#2025-03-31|1371.89
#2025-04-01|1382.77
#2025-04-02|1380.60
#2025-04-03|1395.30
#2025-04-04|1416.11
#2025-04-07|1306.04
#2025-04-08|1355.60
#2025-04-09|1352.16
#2025-04-10|1446.61
#2025-04-11|1443.66
#2025-04-14|1451.30
#2025-04-15|1433.17
#2025-04-16|1448.32
#2025-04-17|1451.08
#2025-04-18|1495.98
#2025-04-21|1503.96
#2025-04-22|1517.77
#2025-04-23|1501.02
#2025-04-24|1470.40
#2025-04-25|1466.65
#2025-04-28|1483.05
#2025-04-29|1494.40
#2025-04-30|1515.79
#2025-05-01|1479.68
#2025-05-02|1480.25
#2025-05-05|1481.16
#2025-05-06|1489.85
#2025-05-07|1489.75
#2025-05-08|1475.62
#2025-05-09|1480.58
#2025-05-12|1452.35
#2025-05-13|1448.27
#2025-05-14|1460.31
#2025-05-15|1466.49
#2025-05-16|1493.62
#2025-05-19|1499.46
#2025-05-20|1489.14
#2025-05-21|1499.82
#2025-05-22|1497.14
#2025-05-23|1533.59
#2025-05-26|1546.29
#2025-05-27|1536.75
#2025-05-28|1522.91
#2025-05-29|1528.38
#2025-05-30|1512.25
#2025-06-02|1533.92
#2025-06-03|1521.92
#2025-06-04|1534.98
#2025-06-05|1538.37
#2025-06-06|1527.99
#2025-06-09|1555.08
#2025-06-10|1559.28
#2025-06-11|1551.18
#2025-06-12|1578.58
#2025-06-13|1562.59
#2025-06-16|1583.72
#2025-06-17|1574.70
#2025-06-18|1594.64
#2025-06-19|1590.68
#2025-06-20|1589.78
#2025-06-23|1574.26
#2025-06-24|1611.99
#2025-06-25|1598.68
#2025-06-26|1615.83
#2025-06-27|1625.23
#2025-06-30|1655.51
#2025-07-01|1665.00
#2025-07-02|1646.16
#2025-07-03|1595.72
#2025-07-04|1585.40
#2025-07-07|1576.40
#2025-07-08|1567.72
#2025-07-09|1591.81
#2025-07-10|1592.04
#2025-07-11|1594.17
#2025-07-14|1587.16
#2025-07-15|1574.79
#2025-07-16|1607.93
#2025-07-17|1619.22
#2025-07-18|1633.33
#2025-07-21|1644.60
#2025-07-22|1658.75
#2025-07-23|1661.67
#2025-07-24|1660.88
#2025-07-25|1645.20
#2025-07-28|1609.76
#2025-07-29|1607.52
#2025-07-30|1601.90
#2025-07-31|1601.59
#2025-08-01|1631.63
#2025-08-04|1638.29
#2025-08-05|1646.23
#2025-08-06|1648.02
#2025-08-07|1666.52
#2025-08-08|1670.69
#2025-08-11|1673.45
#2025-08-12|1681.66
#2025-08-13|1690.32
#2025-08-14|1686.38
#2025-08-15|1675.74
#2025-08-18|1692.95
#2025-08-19|1700.06
#2025-08-20|1687.23
#2025-08-21|1679.41
#2025-08-22|1690.18
#2025-08-25|1685.79
#2025-08-26|1670.13
#2025-08-27|1666.78
#2025-08-28|1654.41
#2025-08-29|1653.86
#2025-09-01|1663.34
#2025-09-02|1645.32
#2025-09-03|1638.10
#2025-09-04|1633.80
#2025-09-05|1653.58
#2025-09-08|1657.93
#2025-09-09|1676.72
#2025-09-10|1696.63
#2025-09-11|1691.85
#2025-09-12|1694.56
#2025-09-15|1689.44
#2025-09-16|1701.34
#2025-09-17|1702.33
#2025-09-18|1688.91
#2025-09-19|1685.27
#2025-09-22|1674.58
#2025-09-23|1673.41
#2025-09-24|1665.36
#2025-09-25|1657.86
#2025-09-26|1660.72
#2025-09-29|1655.39
#2025-09-30|1670.09
#2025-10-01|1667.24
#2025-10-02|1640.02
#2025-10-03|1637.10
#2025-10-06|1643.63
#2025-10-07|1625.87
#2025-10-08|1619.16
#2025-10-09|1620.39
#2025-10-10|1590.24
#2025-10-13|1595.59
#2025-10-14|1577.92
#2025-10-15|1594.18
#2025-10-16|1584.97
#2025-10-17|1553.18
#2025-10-20|1575.12
#2025-10-21|1580.54
#2025-10-22|1584.23
#2025-10-23|1584.95
#2025-10-24|1576.88
#2025-10-27|1603.30
#2025-10-28|1596.08
#2025-10-29|1575.72
#2025-10-30|1566.43
#2025-10-31|1581.98
#2025-11-03|1587.83
#2025-11-04|1585.52
#2025-11-05|1573.11
#2025-11-06|1569.74
#2025-11-07|1546.24
#2025-11-10|1567.75
#2025-11-11|1540.49
#2025-11-12|1546.70
#2025-11-13|1565.49
#2025-11-14|1547.00
#2025-11-17|1545.06
#2025-11-18|1509.91
#2025-11-19|1502.79
#2025-11-20|1498.44
#2025-11-21|1527.48
#2025-11-24|1530.46
#2025-11-25|1526.51
#2025-11-26|1546.48
#2025-11-27|1554.84
#2025-11-28|1556.81
#2025-12-01|1550.94
#2025-12-02|1523.94
#2025-12-03|1513.61
#2025-12-04|1519.95
#2025-12-05|1506.47
#2025-12-08|1514.75
#2025-12-09|1497.19
#2025-12-10|1490.37
#2025-12-11|1469.69
#2025-12-12|1505.39
#2025-12-15|1514.30
#2025-12-16|1514.17
#2025-12-17|1510.47
#2025-12-18|1514.50
#2025-12-19|1507.39
#2025-12-22|1496.46
#2025-12-23|1516.09
#2025-12-24|1519.28
#2025-12-25|1530.51
#2025-12-26|1522.87
#2025-12-29|1520.94
#2025-12-30|1516.72
#2025-12-31|1515.95
#2026-01-01|1515.95
#2026-01-02|1525.70
#2026-01-05|1519.64
#2026-01-06|1534.23
#2026-01-07|1520.96
#2026-01-08|1525.49
#2026-01-09|1522.81
#2026-01-12|1530.29
#2026-01-13|1524.72
#2026-01-14|1513.49
#2026-01-15|1520.27
#2026-01-16|1522.80
#2026-01-19|1526.13
#2026-01-20|1523.54
#2026-01-21|1510.78
#2026-01-22|1519.14
#2026-01-23|1546.25
#2026-01-26|1573.65
#2026-01-27|1559.68
#2026-01-28|1557.41
#2026-01-29|1555.15
#2026-01-30|1546.72
#2026-02-02|1518.75
#2026-02-03|1526.80
#2026-02-04|1490.62
#2026-02-05|1491.53
#2026-02-06|1455.60
#2026-02-09|1501.93
#2026-02-10|1538.81
#2026-02-11|1548.34
#2026-02-12|1539.43
#2026-02-13|1524.30
#2026-02-16|1516.37
#2026-02-17|1497.81
#2026-02-18|1485.75
#2026-02-19|1482.31
#2026-02-20|1466.18
#2026-02-23|1472.92
#2026-02-24|1448.30
#2026-02-25|1449.05
#2026-02-26|1466.30
#2026-02-27|1476.57
#2026-03-02|1448.18
#2026-03-03|1399.15
#2026-03-04|1381.39
#2026-03-05|1389.59
#2026-03-06|1425.77
#2026-03-09|1408.50
#2026-03-10|1423.96
#2026-03-11|1416.62
#2026-03-12|1391.98
#2026-03-13|1390.49
#2026-03-16|1380.79
#2026-03-17|1401.89
#2026-03-18|1407.65
#2026-03-19|1384.16
#2026-03-20|1372.36
#2026-03-23|1335.14
#2026-03-24|1357.88
#2026-03-25|1375.81
#2026-03-26|1370.81
#2026-03-27|1383.62
#2026-03-30|1354.09
#2026-03-31|1358.79
#2026-04-01|1389.10
#2026-04-02|1352.61
#2026-04-03|1363.74
#2026-04-06|1368.82
#2026-04-07|1360.51
#2026-04-08|1396.13
#2026-04-09|1374.58
#2026-04-10|1362.96