Table Data - NASDAQ Developed Markets: Asia Pacific Media Net Total Return Index
| Title | NASDAQ Developed Markets: Asia Pacific Media Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA4030N |
| 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 2026-04-13 |
| Last Updated | 2026-04-13 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMASPA4030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1037.79 |
| 2001-04-02 | 1031.76 |
| 2001-04-03 | 1045.48 |
| 2001-04-04 | 1050.84 |
| 2001-04-05 | 1087.12 |
| 2001-04-06 | 1093.05 |
| 2001-04-09 | 1066.64 |
| 2001-04-10 | 1050.77 |
| 2001-04-11 | 1067.51 |
| 2001-04-12 | 1072.61 |
| 2001-04-13 | . |
| 2001-04-16 | 1070.79 |
| 2001-04-17 | 1072.81 |
| 2001-04-18 | 1096.17 |
| 2001-04-19 | 1104.57 |
| 2001-04-20 | 1108.33 |
| 2001-04-23 | 1118.93 |
| 2001-04-24 | 1108.54 |
| 2001-04-25 | 1105.45 |
| 2001-04-26 | 1113.09 |
| 2001-04-27 | 1119.50 |
| 2001-04-30 | 1124.67 |
| 2001-05-01 | 1154.68 |
| 2001-05-02 | 1173.53 |
| 2001-05-03 | 1182.13 |
| 2001-05-04 | 1181.08 |
| 2001-05-07 | 1204.97 |
| 2001-05-08 | 1183.10 |
| 2001-05-09 | 1153.87 |
| 2001-05-10 | 1148.09 |
| 2001-05-11 | 1149.44 |
| 2001-05-14 | 1141.74 |
| 2001-05-15 | 1156.34 |
| 2001-05-16 | 1137.84 |
| 2001-05-17 | 1154.44 |
| 2001-05-18 | 1151.11 |
| 2001-05-21 | 1165.82 |
| 2001-05-22 | 1165.46 |
| 2001-05-23 | 1180.76 |
| 2001-05-24 | 1179.58 |
| 2001-05-25 | 1174.93 |
| 2001-05-28 | . |
| 2001-05-29 | 1156.57 |
| 2001-05-30 | 1155.19 |
| 2001-05-31 | 1137.87 |
| 2001-06-01 | 1129.03 |
| 2001-06-04 | 1116.38 |
| 2001-06-05 | 1098.72 |
| 2001-06-06 | 1095.04 |
| 2001-06-07 | 1106.36 |
| 2001-06-08 | 1095.68 |
| 2001-06-11 | 1076.46 |
| 2001-06-12 | 1040.91 |
| 2001-06-13 | 1052.34 |
| 2001-06-14 | 1043.66 |
| 2001-06-15 | 1031.26 |
| 2001-06-18 | 1009.47 |
| 2001-06-19 | 993.04 |
| 2001-06-20 | 1004.90 |
| 2001-06-21 | 1004.92 |
| 2001-06-22 | 1013.07 |
| 2001-06-25 | 1013.92 |
| 2001-06-26 | 1007.46 |
| 2001-06-27 | 1005.69 |
| 2001-06-28 | 998.29 |
| 2001-06-29 | 1023.41 |
| 2001-07-02 | 1028.75 |
| 2001-07-03 | 1035.09 |
| 2001-07-04 | . |
| 2001-07-05 | 1027.25 |
| 2001-07-06 | 1011.41 |
| 2001-07-09 | 1000.52 |
| 2001-07-10 | 1004.09 |
| 2001-07-11 | 1000.67 |
| 2001-07-12 | 1009.59 |
| 2001-07-13 | 995.05 |
| 2001-07-16 | 993.22 |
| 2001-07-17 | 985.20 |
| 2001-07-18 | 971.61 |
| 2001-07-19 | 971.12 |
| 2001-07-20 | 969.39 |
| 2001-07-23 | 941.21 |
| 2001-07-24 | 948.19 |
| 2001-07-25 | 960.47 |
| 2001-07-26 | 966.15 |
| 2001-07-27 | 958.06 |
| 2001-07-30 | 938.71 |
| 2001-07-31 | 955.66 |
| 2001-08-01 | 973.41 |
| 2001-08-02 | 1006.46 |
| 2001-08-03 | 995.05 |
| 2001-08-06 | 989.25 |
| 2001-08-07 | 989.45 |
| 2001-08-08 | 988.98 |
| 2001-08-09 | 969.42 |
| 2001-08-10 | 984.50 |
| 2001-08-13 | 969.18 |
| 2001-08-14 | 984.90 |
| 2001-08-15 | 1007.32 |
| 2001-08-16 | 990.81 |
| 2001-08-17 | 1008.72 |
| 2001-08-20 | 1000.81 |
| 2001-08-21 | 1013.56 |
| 2001-08-22 | 1010.42 |
| 2001-08-23 | 989.36 |
| 2001-08-24 | 978.45 |
| 2001-08-27 | 991.12 |
| 2001-08-28 | 983.91 |
| 2001-08-29 | 980.03 |
| 2001-08-30 | 971.34 |
| 2001-08-31 | 962.06 |
| 2001-09-03 | . |
| 2001-09-04 | 948.61 |
| 2001-09-05 | 945.97 |
| 2001-09-06 | 925.94 |
| 2001-09-07 | 910.82 |
| 2001-09-10 | 881.61 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 834.98 |
| 2001-09-18 | 847.40 |
| 2001-09-19 | 873.01 |
| 2001-09-20 | 875.74 |
| 2001-09-21 | 842.48 |
| 2001-09-24 | 839.62 |
| 2001-09-25 | 866.86 |
| 2001-09-26 | 865.08 |
| 2001-09-27 | 858.20 |
| 2001-09-28 | 885.79 |
| 2001-10-01 | 902.79 |
| 2001-10-02 | 906.03 |
| 2001-10-03 | 894.47 |
| 2001-10-04 | 914.82 |
| 2001-10-05 | 916.75 |
| 2001-10-08 | 913.66 |
| 2001-10-09 | 894.71 |
| 2001-10-10 | 887.76 |
| 2001-10-11 | 909.65 |
| 2001-10-12 | 929.88 |
| 2001-10-15 | 920.40 |
| 2001-10-16 | 922.63 |
| 2001-10-17 | 930.49 |
| 2001-10-18 | 924.11 |
| 2001-10-19 | 925.39 |
| 2001-10-22 | 900.84 |
| 2001-10-23 | 904.52 |
| 2001-10-24 | 901.10 |
| 2001-10-25 | 906.95 |
| 2001-10-26 | 905.90 |
| 2001-10-29 | 901.26 |
| 2001-10-30 | 891.86 |
| 2001-10-31 | 885.09 |
| 2001-11-01 | 881.30 |
| 2001-11-02 | 875.55 |
| 2001-11-05 | 884.34 |
| 2001-11-06 | 908.55 |
| 2001-11-07 | 889.11 |
| 2001-11-08 | 894.77 |
| 2001-11-09 | 900.47 |
| 2001-11-12 | 900.88 |
| 2001-11-13 | 889.29 |
| 2001-11-14 | 908.54 |
| 2001-11-15 | 931.35 |
| 2001-11-16 | 921.05 |
| 2001-11-19 | 926.91 |
| 2001-11-20 | 923.74 |
| 2001-11-21 | 927.07 |
| 2001-11-22 | . |
| 2001-11-23 | 908.60 |
| 2001-11-26 | 920.51 |
| 2001-11-27 | 930.50 |
| 2001-11-28 | 907.60 |
| 2001-11-29 | 900.79 |
| 2001-11-30 | 912.89 |
| 2001-12-03 | 899.86 |
| 2001-12-04 | 908.81 |
| 2001-12-05 | 920.45 |
| 2001-12-06 | 933.18 |
| 2001-12-07 | 926.40 |
| 2001-12-10 | 912.53 |
| 2001-12-11 | 895.64 |
| 2001-12-12 | 901.59 |
| 2001-12-13 | 880.68 |
| 2001-12-14 | 868.20 |
| 2001-12-17 | 859.42 |
| 2001-12-18 | 867.66 |
| 2001-12-19 | 893.88 |
| 2001-12-20 | 897.75 |
| 2001-12-21 | 892.16 |
| 2001-12-24 | 890.72 |
| 2001-12-25 | . |
| 2001-12-26 | 876.55 |
| 2001-12-27 | 882.90 |
| 2001-12-28 | 893.67 |
| 2001-12-31 | 896.28 |
| 2002-01-01 | . |
| 2002-01-02 | 891.20 |
| 2002-01-03 | 895.30 |
| 2002-01-04 | 913.20 |
| 2002-01-07 | 914.90 |
| 2002-01-08 | 888.35 |
| 2002-01-09 | 888.09 |
| 2002-01-10 | 886.19 |
| 2002-01-11 | 885.73 |
| 2002-01-14 | 887.96 |
| 2002-01-15 | 869.12 |
| 2002-01-16 | 866.69 |
| 2002-01-17 | 860.06 |
| 2002-01-18 | 874.03 |
| 2002-01-21 | . |
| 2002-01-22 | 857.18 |
| 2002-01-23 | 857.24 |
| 2002-01-24 | 852.05 |
| 2002-01-25 | 859.78 |
| 2002-01-28 | 868.90 |
| 2002-01-29 | 861.57 |
| 2002-01-30 | 850.97 |
| 2002-01-31 | 851.11 |
| 2002-02-01 | 846.10 |
| 2002-02-04 | 840.52 |
| 2002-02-05 | 820.69 |
| 2002-02-06 | 830.24 |
| 2002-02-07 | 843.25 |
| 2002-02-08 | 842.36 |
| 2002-02-11 | 849.96 |
| 2002-02-12 | 853.93 |
| 2002-02-13 | 862.09 |
| 2002-02-14 | 873.69 |
| 2002-02-15 | 882.88 |
| 2002-02-18 | . |
| 2002-02-19 | 866.01 |
| 2002-02-20 | 865.81 |
| 2002-02-21 | 877.26 |
| 2002-02-22 | 878.85 |
| 2002-02-25 | 883.98 |
| 2002-02-26 | 879.95 |
| 2002-02-27 | 895.57 |
| 2002-02-28 | 904.33 |
| 2002-03-01 | 917.70 |
| 2002-03-04 | 964.41 |
| 2002-03-05 | 965.68 |
| 2002-03-06 | 967.58 |
| 2002-03-07 | 1005.22 |
| 2002-03-08 | 1020.24 |
| 2002-03-11 | 1034.16 |
| 2002-03-12 | 1014.50 |
| 2002-03-13 | 972.33 |
| 2002-03-14 | 991.90 |
| 2002-03-15 | 1004.01 |
| 2002-03-18 | 993.35 |
| 2002-03-19 | 1013.14 |
| 2002-03-20 | 1000.93 |
| 2002-03-21 | 995.20 |
| 2002-03-22 | 979.49 |
| 2002-03-25 | 979.54 |
| 2002-03-26 | 983.58 |
| 2002-03-27 | 995.29 |
| 2002-03-28 | 993.00 |
| 2002-03-29 | . |
| 2002-04-01 | 974.96 |
| 2002-04-02 | 978.38 |
| 2002-04-03 | 1002.83 |
| 2002-04-04 | 1010.52 |
| 2002-04-05 | 1021.92 |
| 2002-04-08 | 1013.67 |
| 2002-04-09 | 1003.19 |
| 2002-04-10 | 1003.35 |
| 2002-04-11 | 988.16 |
| 2002-04-12 | 980.45 |
| 2002-04-15 | 995.73 |
| 2002-04-16 | 1011.25 |
| 2002-04-17 | 1025.85 |
| 2002-04-18 | 1032.24 |
| 2002-04-19 | 1028.97 |
| 2002-04-22 | 1038.15 |
| 2002-04-23 | 1040.32 |
| 2002-04-24 | 1033.28 |
| 2002-04-25 | 1042.66 |
| 2002-04-26 | 1041.32 |
| 2002-04-29 | 1036.02 |
| 2002-04-30 | 1032.79 |
| 2002-05-01 | 1036.29 |
| 2002-05-02 | 1038.87 |
| 2002-05-03 | 1047.78 |
| 2002-05-06 | 1043.15 |
| 2002-05-07 | 1040.83 |
| 2002-05-08 | 1036.43 |
| 2002-05-09 | 1039.04 |
| 2002-05-10 | 1040.72 |
| 2002-05-13 | 1019.28 |
| 2002-05-14 | 998.95 |
| 2002-05-15 | 1009.65 |
| 2002-05-16 | 1032.03 |
| 2002-05-17 | 1051.11 |
| 2002-05-20 | 1067.09 |
| 2002-05-21 | 1085.85 |
| 2002-05-22 | 1095.44 |
| 2002-05-23 | 1090.42 |
| 2002-05-24 | 1088.92 |
| 2002-05-27 | . |
| 2002-05-28 | 1088.72 |
| 2002-05-29 | 1091.17 |
| 2002-05-30 | 1094.36 |
| 2002-05-31 | 1076.26 |
| 2002-06-03 | 1073.45 |
| 2002-06-04 | 1064.47 |
| 2002-06-05 | 1049.51 |
| 2002-06-06 | 1044.56 |
| 2002-06-07 | 1036.58 |
| 2002-06-10 | 1030.76 |
| 2002-06-11 | 1020.48 |
| 2002-06-12 | 1011.92 |
| 2002-06-13 | 1010.91 |
| 2002-06-14 | 993.86 |
| 2002-06-17 | 963.06 |
| 2002-06-18 | 976.61 |
| 2002-06-19 | 958.11 |
| 2002-06-20 | 972.93 |
| 2002-06-21 | 973.15 |
| 2002-06-24 | 987.56 |
| 2002-06-25 | 992.85 |
| 2002-06-26 | 980.43 |
| 2002-06-27 | 990.17 |
| 2002-06-28 | 1026.14 |
| 2002-07-01 | 1030.00 |
| 2002-07-02 | 1027.11 |
| 2002-07-03 | 1043.35 |
| 2002-07-04 | . |
| 2002-07-05 | 1033.46 |
| 2002-07-08 | 1040.56 |
| 2002-07-09 | 1061.76 |
| 2002-07-10 | 1048.90 |
| 2002-07-11 | 1026.56 |
| 2002-07-12 | 1018.94 |
| 2002-07-15 | 1012.58 |
| 2002-07-16 | 1001.53 |
| 2002-07-17 | 1003.22 |
| 2002-07-18 | 1003.25 |
| 2002-07-19 | 991.58 |
| 2002-07-22 | 985.23 |
| 2002-07-23 | 984.12 |
| 2002-07-24 | 990.32 |
| 2002-07-25 | 970.45 |
| 2002-07-26 | 926.00 |
| 2002-07-29 | 917.46 |
| 2002-07-30 | 952.12 |
| 2002-07-31 | 939.66 |
| 2002-08-01 | 937.97 |
| 2002-08-02 | 942.85 |
| 2002-08-05 | 931.29 |
| 2002-08-06 | 907.58 |
| 2002-08-07 | 924.78 |
| 2002-08-08 | 918.31 |
| 2002-08-09 | 938.52 |
| 2002-08-12 | 924.39 |
| 2002-08-13 | 922.08 |
| 2002-08-14 | 939.54 |
| 2002-08-15 | 934.29 |
| 2002-08-16 | 934.39 |
| 2002-08-19 | 912.72 |
| 2002-08-20 | 905.55 |
| 2002-08-21 | 898.70 |
| 2002-08-22 | 898.87 |
| 2002-08-23 | 912.27 |
| 2002-08-26 | 926.91 |
| 2002-08-27 | 925.19 |
| 2002-08-28 | 909.42 |
| 2002-08-29 | 905.88 |
| 2002-08-30 | 896.68 |
| 2002-09-02 | . |
| 2002-09-03 | 874.36 |
| 2002-09-04 | 852.75 |
| 2002-09-05 | 859.67 |
| 2002-09-06 | 851.11 |
| 2002-09-09 | 856.24 |
| 2002-09-10 | 850.17 |
| 2002-09-11 | 844.46 |
| 2002-09-12 | 850.57 |
| 2002-09-13 | 842.25 |
| 2002-09-16 | 835.54 |
| 2002-09-17 | 842.83 |
| 2002-09-18 | 834.10 |
| 2002-09-19 | 846.61 |
| 2002-09-20 | 827.82 |
| 2002-09-23 | 822.18 |
| 2002-09-24 | 816.13 |
| 2002-09-25 | 808.68 |
| 2002-09-26 | 813.00 |
| 2002-09-27 | 827.49 |
| 2002-09-30 | 822.29 |
| 2002-10-01 | 803.18 |
| 2002-10-02 | 795.15 |
| 2002-10-03 | 790.59 |
| 2002-10-04 | 788.78 |
| 2002-10-07 | 771.32 |
| 2002-10-08 | 754.98 |
| 2002-10-09 | 748.77 |
| 2002-10-10 | 737.46 |
| 2002-10-11 | 750.98 |
| 2002-10-14 | 751.60 |
| 2002-10-15 | 767.88 |
| 2002-10-16 | 785.26 |
| 2002-10-17 | 783.21 |
| 2002-10-18 | 791.29 |
| 2002-10-21 | 795.59 |
| 2002-10-22 | 774.66 |
| 2002-10-23 | 782.76 |
| 2002-10-24 | 774.11 |
| 2002-10-25 | 779.71 |
| 2002-10-28 | 778.09 |
| 2002-10-29 | 784.06 |
| 2002-10-30 | 789.63 |
| 2002-10-31 | 791.60 |
| 2002-11-01 | 798.31 |
| 2002-11-04 | 799.88 |
| 2002-11-05 | 823.84 |
| 2002-11-06 | 816.95 |
| 2002-11-07 | 822.11 |
| 2002-11-08 | 810.49 |
| 2002-11-11 | 796.01 |
| 2002-11-12 | 795.72 |
| 2002-11-13 | 784.96 |
| 2002-11-14 | 772.63 |
| 2002-11-15 | 786.41 |
| 2002-11-18 | 780.27 |
| 2002-11-19 | 768.48 |
| 2002-11-20 | 770.58 |
| 2002-11-21 | 778.78 |
| 2002-11-22 | 796.20 |
| 2002-11-25 | 809.41 |
| 2002-11-26 | 803.75 |
| 2002-11-27 | 793.32 |
| 2002-11-28 | . |
| 2002-11-29 | 805.15 |
| 2002-12-02 | 788.60 |
| 2002-12-03 | 783.76 |
| 2002-12-04 | 773.97 |
| 2002-12-05 | 761.10 |
| 2002-12-06 | 757.05 |
| 2002-12-09 | 753.78 |
| 2002-12-10 | 755.56 |
| 2002-12-11 | 755.14 |
| 2002-12-12 | 757.48 |
| 2002-12-13 | 769.52 |
| 2002-12-16 | 757.81 |
| 2002-12-17 | 757.19 |
| 2002-12-18 | 740.58 |
| 2002-12-19 | 751.44 |
| 2002-12-20 | 745.28 |
| 2002-12-23 | 748.88 |
| 2002-12-24 | 751.91 |
| 2002-12-25 | . |
| 2002-12-26 | 764.97 |
| 2002-12-27 | 774.01 |
| 2002-12-30 | 777.45 |
| 2002-12-31 | 776.68 |
| 2003-01-01 | . |
| 2003-01-02 | 771.77 |
| 2003-01-03 | 775.46 |
| 2003-01-06 | 790.11 |
| 2003-01-07 | 772.34 |
| 2003-01-08 | 760.75 |
| 2003-01-09 | 756.91 |
| 2003-01-10 | 760.52 |
| 2003-01-13 | 766.09 |
| 2003-01-14 | 779.26 |
| 2003-01-15 | 783.69 |
| 2003-01-16 | 784.09 |
| 2003-01-17 | 790.59 |
| 2003-01-20 | . |
| 2003-01-21 | 792.47 |
| 2003-01-22 | 788.27 |
| 2003-01-23 | 800.61 |
| 2003-01-24 | 803.68 |
| 2003-01-27 | 789.44 |
| 2003-01-28 | 777.73 |
| 2003-01-29 | 768.08 |
| 2003-01-30 | 757.12 |
| 2003-01-31 | 750.07 |
| 2003-02-03 | 751.91 |
| 2003-02-04 | 764.87 |
| 2003-02-05 | 759.62 |
| 2003-02-06 | 751.66 |
| 2003-02-07 | 753.33 |
| 2003-02-10 | 743.65 |
| 2003-02-11 | 740.59 |
| 2003-02-12 | 750.24 |
| 2003-02-13 | 744.84 |
| 2003-02-14 | 752.23 |
| 2003-02-17 | . |
| 2003-02-18 | 759.84 |
| 2003-02-19 | 763.49 |
| 2003-02-20 | 756.82 |
| 2003-02-21 | 750.34 |
| 2003-02-24 | 753.52 |
| 2003-02-25 | 742.43 |
| 2003-02-26 | 737.36 |
| 2003-02-27 | 728.86 |
| 2003-02-28 | 733.93 |
| 2003-03-03 | 735.36 |
| 2003-03-04 | 738.77 |
| 2003-03-05 | 740.83 |
| 2003-03-06 | 735.45 |
| 2003-03-07 | 720.02 |
| 2003-03-10 | 712.57 |
| 2003-03-11 | 694.11 |
| 2003-03-12 | 699.43 |
| 2003-03-13 | 686.60 |
| 2003-03-14 | 690.63 |
| 2003-03-17 | 680.09 |
| 2003-03-18 | 683.72 |
| 2003-03-19 | 683.80 |
| 2003-03-20 | 699.86 |
| 2003-03-21 | 694.96 |
| 2003-03-24 | 712.04 |
| 2003-03-25 | 700.92 |
| 2003-03-26 | 705.69 |
| 2003-03-27 | 715.18 |
| 2003-03-28 | 713.54 |
| 2003-03-31 | 697.27 |
| 2003-04-01 | 691.32 |
| 2003-04-02 | 698.57 |
| 2003-04-03 | 690.45 |
| 2003-04-04 | 690.20 |
| 2003-04-07 | 700.46 |
| 2003-04-08 | 697.65 |
| 2003-04-09 | 693.11 |
| 2003-04-10 | 691.17 |
| 2003-04-11 | 675.35 |
| 2003-04-14 | 673.12 |
| 2003-04-15 | 678.59 |
| 2003-04-16 | 680.54 |
| 2003-04-17 | 686.22 |
| 2003-04-18 | . |
| 2003-04-21 | 690.95 |
| 2003-04-22 | 687.33 |
| 2003-04-23 | 687.00 |
| 2003-04-24 | 692.83 |
| 2003-04-25 | 684.44 |
| 2003-04-28 | 678.61 |
| 2003-04-29 | 683.75 |
| 2003-04-30 | 711.95 |
| 2003-05-01 | 722.83 |
| 2003-05-02 | 715.13 |
| 2003-05-05 | 720.14 |
| 2003-05-06 | 734.63 |
| 2003-05-07 | 737.82 |
| 2003-05-08 | 729.61 |
| 2003-05-09 | 736.04 |
| 2003-05-12 | 743.70 |
| 2003-05-13 | 749.62 |
| 2003-05-14 | 743.37 |
| 2003-05-15 | 738.28 |
| 2003-05-16 | 732.38 |
| 2003-05-19 | 723.53 |
| 2003-05-20 | 721.07 |
| 2003-05-21 | 717.87 |
| 2003-05-22 | 720.52 |
| 2003-05-23 | 724.10 |
| 2003-05-26 | . |
| 2003-05-27 | 723.42 |
| 2003-05-28 | 718.06 |
| 2003-05-29 | 723.86 |
| 2003-05-30 | 722.08 |
| 2003-06-02 | 743.08 |
| 2003-06-03 | 745.18 |
| 2003-06-04 | 745.42 |
| 2003-06-05 | 764.77 |
| 2003-06-06 | 767.68 |
| 2003-06-09 | 778.27 |
| 2003-06-10 | 774.19 |
| 2003-06-11 | 777.18 |
| 2003-06-12 | 785.78 |
| 2003-06-13 | 792.64 |
| 2003-06-16 | 783.95 |
| 2003-06-17 | 794.16 |
| 2003-06-18 | 789.28 |
| 2003-06-19 | 788.40 |
| 2003-06-20 | 793.17 |
| 2003-06-23 | 789.34 |
| 2003-06-24 | 774.64 |
| 2003-06-25 | 773.76 |
| 2003-06-26 | 761.09 |
| 2003-06-27 | 776.09 |
| 2003-06-30 | 779.27 |
| 2003-07-01 | 800.00 |
| 2003-07-02 | 838.91 |
| 2003-07-03 | 850.50 |
| 2003-07-04 | . |
| 2003-07-07 | 851.58 |
| 2003-07-08 | 861.14 |
| 2003-07-09 | 879.88 |
| 2003-07-10 | 882.98 |
| 2003-07-11 | 858.84 |
| 2003-07-14 | 867.93 |
| 2003-07-15 | 860.64 |
| 2003-07-16 | 860.53 |
| 2003-07-17 | 834.48 |
| 2003-07-18 | 833.34 |
| 2003-07-21 | 837.79 |
| 2003-07-22 | 826.06 |
| 2003-07-23 | 843.95 |
| 2003-07-24 | 847.80 |
| 2003-07-25 | 852.14 |
| 2003-07-28 | 854.55 |
| 2003-07-29 | 844.87 |
| 2003-07-30 | 833.01 |
| 2003-07-31 | 820.70 |
| 2003-08-01 | 823.83 |
| 2003-08-04 | 821.97 |
| 2003-08-05 | 819.27 |
| 2003-08-06 | 819.39 |
| 2003-08-07 | 819.40 |
| 2003-08-08 | 822.07 |
| 2003-08-11 | 838.56 |
| 2003-08-12 | 850.86 |
| 2003-08-13 | 865.04 |
| 2003-08-14 | 875.84 |
| 2003-08-15 | 876.82 |
| 2003-08-18 | 878.11 |
| 2003-08-19 | 888.03 |
| 2003-08-20 | 906.59 |
| 2003-08-21 | 909.71 |
| 2003-08-22 | 927.47 |
| 2003-08-25 | 922.91 |
| 2003-08-26 | 914.66 |
| 2003-08-27 | 912.66 |
| 2003-08-28 | 914.18 |
| 2003-08-29 | 924.63 |
| 2003-09-01 | . |
| 2003-09-02 | 952.83 |
| 2003-09-03 | 954.50 |
| 2003-09-04 | 943.37 |
| 2003-09-05 | 940.02 |
| 2003-09-08 | 942.91 |
| 2003-09-09 | 948.48 |
| 2003-09-10 | 934.72 |
| 2003-09-11 | 914.55 |
| 2003-09-12 | 929.00 |
| 2003-09-15 | 928.65 |
| 2003-09-16 | 944.63 |
| 2003-09-17 | 954.76 |
| 2003-09-18 | 964.54 |
| 2003-09-19 | 973.21 |
| 2003-09-22 | 967.97 |
| 2003-09-23 | 970.76 |
| 2003-09-24 | 979.98 |
| 2003-09-25 | 964.93 |
| 2003-09-26 | 953.19 |
| 2003-09-29 | 954.45 |
| 2003-09-30 | 958.20 |
| 2003-10-01 | 972.51 |
| 2003-10-02 | 1006.27 |
| 2003-10-03 | 1032.87 |
| 2003-10-06 | 1037.77 |
| 2003-10-07 | 1056.84 |
| 2003-10-08 | 1042.39 |
| 2003-10-09 | 1053.28 |
| 2003-10-10 | 1070.02 |
| 2003-10-13 | 1070.26 |
| 2003-10-14 | 1093.29 |
| 2003-10-15 | 1086.59 |
| 2003-10-16 | 1108.09 |
| 2003-10-17 | 1099.14 |
| 2003-10-20 | 1102.84 |
| 2003-10-21 | 1099.28 |
| 2003-10-22 | 1086.51 |
| 2003-10-23 | 1028.52 |
| 2003-10-24 | 1043.39 |
| 2003-10-27 | 1063.76 |
| 2003-10-28 | 1070.54 |
| 2003-10-29 | 1084.74 |
| 2003-10-30 | 1075.80 |
| 2003-10-31 | 1052.48 |
| 2003-11-03 | 1040.48 |
| 2003-11-04 | 1058.90 |
| 2003-11-05 | 1041.55 |
| 2003-11-06 | 1019.26 |
| 2003-11-07 | 1037.96 |
| 2003-11-10 | 1035.54 |
| 2003-11-11 | 1010.87 |
| 2003-11-12 | 1006.37 |
| 2003-11-13 | 1020.67 |
| 2003-11-14 | 1001.82 |
| 2003-11-17 | 964.89 |
| 2003-11-18 | 967.16 |
| 2003-11-19 | 953.95 |
| 2003-11-20 | 968.95 |
| 2003-11-21 | 976.32 |
| 2003-11-24 | 975.80 |
| 2003-11-25 | 984.96 |
| 2003-11-26 | 997.10 |
| 2003-11-27 | . |
| 2003-11-28 | 1006.70 |
| 2003-12-01 | 1024.30 |
| 2003-12-02 | 1029.84 |
| 2003-12-03 | 1028.47 |
| 2003-12-04 | 1044.38 |
| 2003-12-05 | 1046.62 |
| 2003-12-08 | 1035.29 |
| 2003-12-09 | 1038.47 |
| 2003-12-10 | 1019.67 |
| 2003-12-11 | 1026.58 |
| 2003-12-12 | 1039.66 |
| 2003-12-15 | 1057.79 |
| 2003-12-16 | 1039.58 |
| 2003-12-17 | 1037.39 |
| 2003-12-18 | 1026.97 |
| 2003-12-19 | 1025.62 |
| 2003-12-22 | 1035.94 |
| 2003-12-23 | 1037.35 |
| 2003-12-24 | 1038.37 |
| 2003-12-25 | . |
| 2003-12-26 | 1042.35 |
| 2003-12-29 | 1055.11 |
| 2003-12-30 | 1070.12 |
| 2003-12-31 | 1070.53 |
| 2004-01-01 | . |
| 2004-01-02 | 1074.04 |
| 2004-01-05 | 1093.98 |
| 2004-01-06 | 1092.88 |
| 2004-01-07 | 1083.38 |
| 2004-01-08 | 1084.48 |
| 2004-01-09 | 1083.39 |
| 2004-01-12 | 1082.05 |
| 2004-01-13 | 1065.25 |
| 2004-01-14 | 1069.33 |
| 2004-01-15 | 1064.64 |
| 2004-01-16 | 1071.85 |
| 2004-01-19 | . |
| 2004-01-20 | 1090.53 |
| 2004-01-21 | 1089.53 |
| 2004-01-22 | 1103.48 |
| 2004-01-23 | 1107.56 |
| 2004-01-26 | 1106.45 |
| 2004-01-27 | 1114.10 |
| 2004-01-28 | 1106.42 |
| 2004-01-29 | 1090.79 |
| 2004-01-30 | 1084.09 |
| 2004-02-02 | 1097.59 |
| 2004-02-03 | 1102.37 |
| 2004-02-04 | 1091.97 |
| 2004-02-05 | 1080.22 |
| 2004-02-06 | 1081.67 |
| 2004-02-09 | 1092.59 |
| 2004-02-10 | 1090.19 |
| 2004-02-11 | 1090.94 |
| 2004-02-12 | 1094.24 |
| 2004-02-13 | 1099.61 |
| 2004-02-16 | . |
| 2004-02-17 | 1102.37 |
| 2004-02-18 | 1095.39 |
| 2004-02-19 | 1086.16 |
| 2004-02-20 | 1065.25 |
| 2004-02-23 | 1076.37 |
| 2004-02-24 | 1079.69 |
| 2004-02-25 | 1073.93 |
| 2004-02-26 | 1070.31 |
| 2004-02-27 | 1096.12 |
| 2004-03-01 | 1125.86 |
| 2004-03-02 | 1122.19 |
| 2004-03-03 | 1113.37 |
| 2004-03-04 | 1106.72 |
| 2004-03-05 | 1113.94 |
| 2004-03-08 | 1111.41 |
| 2004-03-09 | 1131.34 |
| 2004-03-10 | 1119.73 |
| 2004-03-11 | 1106.20 |
| 2004-03-12 | 1090.86 |
| 2004-03-15 | 1107.45 |
| 2004-03-16 | 1115.85 |
| 2004-03-17 | 1131.97 |
| 2004-03-18 | 1160.74 |
| 2004-03-19 | 1158.91 |
| 2004-03-22 | 1154.72 |
| 2004-03-23 | 1146.58 |
| 2004-03-24 | 1150.44 |
| 2004-03-25 | 1165.79 |
| 2004-03-26 | 1197.81 |
| 2004-03-29 | 1215.37 |
| 2004-03-30 | 1216.88 |
| 2004-03-31 | 1230.24 |
| 2004-04-01 | 1244.98 |
| 2004-04-02 | 1244.82 |
| 2004-04-05 | 1237.62 |
| 2004-04-06 | 1229.40 |
| 2004-04-07 | 1249.48 |
| 2004-04-08 | 1244.00 |
| 2004-04-09 | . |
| 2004-04-12 | 1244.30 |
| 2004-04-13 | 1238.30 |
| 2004-04-14 | 1214.91 |
| 2004-04-15 | 1188.47 |
| 2004-04-16 | 1190.34 |
| 2004-04-19 | 1177.20 |
| 2004-04-20 | 1197.91 |
| 2004-04-21 | 1191.73 |
| 2004-04-22 | 1179.06 |
| 2004-04-23 | 1189.72 |
| 2004-04-26 | 1199.68 |
| 2004-04-27 | 1191.68 |
| 2004-04-28 | 1189.13 |
| 2004-04-29 | 1184.05 |
| 2004-04-30 | 1168.40 |
| 2004-05-03 | 1167.51 |
| 2004-05-04 | 1177.21 |
| 2004-05-05 | 1187.56 |
| 2004-05-06 | 1168.44 |
| 2004-05-07 | 1127.43 |
| 2004-05-10 | 1061.94 |
| 2004-05-11 | 1059.05 |
| 2004-05-12 | 1093.44 |
| 2004-05-13 | 1069.37 |
| 2004-05-14 | 1061.00 |
| 2004-05-17 | 1017.07 |
| 2004-05-18 | 1027.40 |
| 2004-05-19 | 1076.65 |
| 2004-05-20 | 1058.64 |
| 2004-05-21 | 1081.36 |
| 2004-05-24 | 1078.29 |
| 2004-05-25 | 1070.25 |
| 2004-05-26 | 1097.25 |
| 2004-05-27 | 1107.01 |
| 2004-05-28 | 1123.04 |
| 2004-05-31 | . |
| 2004-06-01 | 1132.51 |
| 2004-06-02 | 1125.31 |
| 2004-06-03 | 1099.56 |
| 2004-06-04 | 1102.41 |
| 2004-06-07 | 1132.57 |
| 2004-06-08 | 1146.03 |
| 2004-06-09 | 1148.03 |
| 2004-06-10 | 1151.05 |
| 2004-06-11 | . |
| 2004-06-14 | 1125.27 |
| 2004-06-15 | 1130.41 |
| 2004-06-16 | 1136.56 |
| 2004-06-17 | 1142.07 |
| 2004-06-18 | 1131.28 |
| 2004-06-21 | 1141.38 |
| 2004-06-22 | 1135.42 |
| 2004-06-23 | 1132.63 |
| 2004-06-24 | 1147.61 |
| 2004-06-25 | 1143.05 |
| 2004-06-28 | 1147.05 |
| 2004-06-29 | 1144.56 |
| 2004-06-30 | 1143.56 |
| 2004-07-01 | 1154.37 |
| 2004-07-02 | 1143.76 |
| 2004-07-05 | . |
| 2004-07-06 | 1122.03 |
| 2004-07-07 | 1127.78 |
| 2004-07-08 | 1119.62 |
| 2004-07-09 | 1130.95 |
| 2004-07-12 | 1145.99 |
| 2004-07-13 | 1134.24 |
| 2004-07-14 | 1113.86 |
| 2004-07-15 | 1110.83 |
| 2004-07-16 | 1129.52 |
| 2004-07-19 | 1132.69 |
| 2004-07-20 | 1124.73 |
| 2004-07-21 | 1119.56 |
| 2004-07-22 | 1119.56 |
| 2004-07-23 | 1108.09 |
| 2004-07-26 | 1102.41 |
| 2004-07-27 | 1079.81 |
| 2004-07-28 | 1080.95 |
| 2004-07-29 | 1070.31 |
| 2004-07-30 | 1086.62 |
| 2004-08-02 | 1091.75 |
| 2004-08-03 | 1089.72 |
| 2004-08-04 | 1081.96 |
| 2004-08-05 | 1079.00 |
| 2004-08-06 | 1084.39 |
| 2004-08-09 | 1075.71 |
| 2004-08-10 | 1073.95 |
| 2004-08-11 | 1080.15 |
| 2004-08-12 | 1082.94 |
| 2004-08-13 | 1072.70 |
| 2004-08-16 | 1060.99 |
| 2004-08-17 | 1072.52 |
| 2004-08-18 | 1066.95 |
| 2004-08-19 | 1085.35 |
| 2004-08-20 | 1088.23 |
| 2004-08-23 | 1091.68 |
| 2004-08-24 | 1085.74 |
| 2004-08-25 | 1090.88 |
| 2004-08-26 | 1092.88 |
| 2004-08-27 | 1099.68 |
| 2004-08-30 | 1094.47 |
| 2004-08-31 | 1095.32 |
| 2004-09-01 | 1108.04 |
| 2004-09-02 | 1109.95 |
| 2004-09-03 | 1093.34 |
| 2004-09-06 | . |
| 2004-09-07 | 1103.29 |
| 2004-09-08 | 1108.72 |
| 2004-09-09 | 1095.80 |
| 2004-09-10 | 1097.68 |
| 2004-09-13 | 1093.91 |
| 2004-09-14 | 1099.34 |
| 2004-09-15 | 1085.80 |
| 2004-09-16 | 1081.02 |
| 2004-09-17 | 1087.93 |
| 2004-09-20 | 1091.48 |
| 2004-09-21 | 1085.97 |
| 2004-09-22 | 1079.76 |
| 2004-09-23 | 1083.43 |
| 2004-09-24 | 1072.04 |
| 2004-09-27 | 1074.81 |
| 2004-09-28 | 1070.34 |
| 2004-09-29 | 1077.51 |
| 2004-09-30 | 1095.78 |
| 2004-10-01 | 1105.70 |
| 2004-10-04 | 1117.81 |
| 2004-10-05 | 1120.86 |
| 2004-10-06 | 1126.72 |
| 2004-10-07 | 1123.49 |
| 2004-10-08 | 1135.22 |
| 2004-10-11 | 1141.36 |
| 2004-10-12 | 1124.01 |
| 2004-10-13 | 1118.07 |
| 2004-10-14 | 1108.60 |
| 2004-10-15 | 1113.10 |
| 2004-10-18 | 1109.83 |
| 2004-10-19 | 1120.35 |
| 2004-10-20 | 1111.77 |
| 2004-10-21 | 1109.93 |
| 2004-10-22 | 1114.21 |
| 2004-10-25 | 1108.19 |
| 2004-10-26 | 1109.26 |
| 2004-10-27 | 1115.47 |
| 2004-10-28 | 1128.21 |
| 2004-10-29 | 1131.50 |
| 2004-11-01 | 1131.87 |
| 2004-11-02 | 1142.88 |
| 2004-11-03 | 1148.02 |
| 2004-11-04 | 1148.43 |
| 2004-11-05 | 1156.14 |
| 2004-11-08 | 1144.32 |
| 2004-11-09 | 1147.07 |
| 2004-11-10 | 1134.88 |
| 2004-11-11 | 1130.76 |
| 2004-11-12 | 1155.68 |
| 2004-11-15 | 1164.88 |
| 2004-11-16 | 1158.81 |
| 2004-11-17 | 1166.56 |
| 2004-11-18 | 1159.67 |
| 2004-11-19 | 1176.82 |
| 2004-11-22 | 1158.41 |
| 2004-11-23 | 1157.03 |
| 2004-11-24 | 1164.09 |
| 2004-11-25 | . |
| 2004-11-26 | 1166.63 |
| 2004-11-29 | 1177.48 |
| 2004-11-30 | 1177.58 |
| 2004-12-01 | 1169.65 |
| 2004-12-02 | 1178.03 |
| 2004-12-03 | 1181.99 |
| 2004-12-06 | 1175.56 |
| 2004-12-07 | 1165.05 |
| 2004-12-08 | 1150.56 |
| 2004-12-09 | 1135.92 |
| 2004-12-10 | 1131.54 |
| 2004-12-13 | 1139.05 |
| 2004-12-14 | 1137.91 |
| 2004-12-15 | 1152.72 |
| 2004-12-16 | 1152.93 |
| 2004-12-17 | 1161.00 |
| 2004-12-20 | 1175.19 |
| 2004-12-21 | 1168.54 |
| 2004-12-22 | 1180.34 |
| 2004-12-23 | 1183.37 |
| 2004-12-24 | . |
| 2004-12-27 | 1195.58 |
| 2004-12-28 | 1200.13 |
| 2004-12-29 | 1196.88 |
| 2004-12-30 | 1215.16 |
| 2004-12-31 | 1222.71 |
| 2005-01-03 | 1217.61 |
| 2005-01-04 | 1205.88 |
| 2005-01-05 | 1196.26 |
| 2005-01-06 | 1188.00 |
| 2005-01-07 | 1189.74 |
| 2005-01-10 | 1191.65 |
| 2005-01-11 | 1205.73 |
| 2005-01-12 | 1209.60 |
| 2005-01-13 | 1203.81 |
| 2005-01-14 | 1201.58 |
| 2005-01-17 | . |
| 2005-01-18 | 1196.28 |
| 2005-01-19 | 1198.34 |
| 2005-01-20 | 1185.81 |
| 2005-01-21 | 1187.19 |
| 2005-01-24 | 1200.06 |
| 2005-01-25 | 1187.16 |
| 2005-01-26 | 1207.42 |
| 2005-01-27 | 1206.85 |
#2005-01-28|1204.16
#2005-01-31|1210.22
#2005-02-01|1204.17
#2005-02-02|1213.55
#2005-02-03|1200.21
#2005-02-04|1208.84
#2005-02-07|1213.55
#2005-02-08|1201.41
#2005-02-09|1206.69
#2005-02-10|1206.43
#2005-02-11|1208.38
#2005-02-14|1225.49
#2005-02-15|1229.71
#2005-02-16|1214.18
#2005-02-17|1215.75
#2005-02-18|1214.86
#2005-02-21| .
#2005-02-22|1231.06
#2005-02-23|1216.66
#2005-02-24|1211.41
#2005-02-25|1219.41
#2005-02-28|1234.64
#2005-03-01|1236.61
#2005-03-02|1234.73
#2005-03-03|1239.15
#2005-03-04|1248.22
#2005-03-07|1245.66
#2005-03-08|1251.19
#2005-03-09|1262.65
#2005-03-10|1257.79
#2005-03-11|1268.59
#2005-03-14|1255.54
#2005-03-15|1251.83
#2005-03-16|1281.21
#2005-03-17|1283.89
#2005-03-18|1320.97
#2005-03-21|1318.83
#2005-03-22|1293.62
#2005-03-23|1256.97
#2005-03-24|1254.21
#2005-03-25| .
#2005-03-28|1250.31
#2005-03-29|1229.74
#2005-03-30|1238.21
#2005-03-31|1249.77
#2005-04-01|1246.47
#2005-04-04|1230.03
#2005-04-05|1238.36
#2005-04-06|1240.31
#2005-04-07|1247.96
#2005-04-08|1251.36
#2005-04-11|1251.48
#2005-04-12|1238.35
#2005-04-13|1248.92
#2005-04-14|1226.56
#2005-04-15|1216.56
#2005-04-18|1181.36
#2005-04-19|1197.73
#2005-04-20|1202.62
#2005-04-21|1191.05
#2005-04-22|1218.01
#2005-04-25|1219.00
#2005-04-26|1212.20
#2005-04-27|1204.40
#2005-04-28|1205.66
#2005-04-29|1215.44
#2005-05-02|1213.09
#2005-05-03|1211.00
#2005-05-04|1216.30
#2005-05-05|1214.99
#2005-05-06|1226.88
#2005-05-09|1222.49
#2005-05-10|1215.49
#2005-05-11|1211.30
#2005-05-12|1200.88
#2005-05-13|1196.57
#2005-05-16|1182.88
#2005-05-17|1169.46
#2005-05-18|1165.13
#2005-05-19|1171.72
#2005-05-20|1164.10
#2005-05-23|1177.87
#2005-05-24|1185.74
#2005-05-25|1175.50
#2005-05-26|1169.61
#2005-05-27|1177.05
#2005-05-30| .
#2005-05-31|1185.86
#2005-06-01|1185.81
#2005-06-02|1180.07
#2005-06-03|1185.14
#2005-06-06|1192.72
#2005-06-07|1187.80
#2005-06-08|1189.52
#2005-06-09|1177.84
#2005-06-10|1185.70
#2005-06-13|1179.03
#2005-06-14|1181.18
#2005-06-15|1192.56
#2005-06-16|1199.98
#2005-06-17|1215.46
#2005-06-20|1209.15
#2005-06-21|1214.48
#2005-06-22|1213.65
#2005-06-23|1210.59
#2005-06-24|1210.64
#2005-06-27|1201.46
#2005-06-28|1204.25
#2005-06-29|1198.25
#2005-06-30|1194.18
#2005-07-01|1190.68
#2005-07-04| .
#2005-07-05|1191.26
#2005-07-06|1193.14
#2005-07-07|1182.07
#2005-07-08|1184.25
#2005-07-11|1198.69
#2005-07-12|1213.37
#2005-07-13|1195.67
#2005-07-14|1198.19
#2005-07-15|1201.69
#2005-07-18|1205.84
#2005-07-19|1197.71
#2005-07-20|1189.37
#2005-07-21|1215.92
#2005-07-22|1208.74
#2005-07-25|1208.58
#2005-07-26|1196.24
#2005-07-27|1199.88
#2005-07-28|1200.86
#2005-07-29|1201.89
#2005-08-01|1192.46
#2005-08-02|1195.15
#2005-08-03|1195.80
#2005-08-04|1188.14
#2005-08-05|1176.66
#2005-08-08|1179.29
#2005-08-09|1183.58
#2005-08-10|1211.30
#2005-08-11|1226.15
#2005-08-12|1226.91
#2005-08-15|1225.88
#2005-08-16|1230.55
#2005-08-17|1221.68
#2005-08-18|1215.52
#2005-08-19|1209.01
#2005-08-22|1225.57
#2005-08-23|1226.58
#2005-08-24|1229.20
#2005-08-25|1227.76
#2005-08-26|1239.46
#2005-08-29|1220.87
#2005-08-30|1219.57
#2005-08-31|1223.72
#2005-09-01|1244.44
#2005-09-02|1251.03
#2005-09-05| .
#2005-09-06|1250.56
#2005-09-07|1250.94
#2005-09-08|1246.32
#2005-09-09|1264.51
#2005-09-12|1267.62
#2005-09-13|1257.28
#2005-09-14|1269.21
#2005-09-15|1281.57
#2005-09-16|1270.48
#2005-09-19|1270.15
#2005-09-20|1273.91
#2005-09-21|1278.20
#2005-09-22|1266.41
#2005-09-23|1260.64
#2005-09-26|1268.59
#2005-09-27|1257.37
#2005-09-28|1266.63
#2005-09-29|1272.78
#2005-09-30|1276.13
#2005-10-03|1264.82
#2005-10-04|1281.79
#2005-10-05|1281.69
#2005-10-06|1268.48
#2005-10-07|1265.41
#2005-10-10|1263.92
#2005-10-11|1272.37
#2005-10-12|1278.86
#2005-10-13|1275.35
#2005-10-14|1284.94
#2005-10-17|1277.65
#2005-10-18|1245.99
#2005-10-19|1239.93
#2005-10-20|1251.94
#2005-10-21|1250.78
#2005-10-24|1241.67
#2005-10-25|1254.03
#2005-10-26|1255.40
#2005-10-27|1256.83
#2005-10-28|1252.83
#2005-10-31|1261.15
#2005-11-01|1267.33
#2005-11-02|1262.23
#2005-11-03|1262.68
#2005-11-04|1253.51
#2005-11-07|1255.61
#2005-11-08|1247.55
#2005-11-09|1245.42
#2005-11-10|1242.91
#2005-11-11|1246.32
#2005-11-14|1237.17
#2005-11-15|1233.59
#2005-11-16|1237.22
#2005-11-17|1254.57
#2005-11-18|1267.81
#2005-11-21|1274.37
#2005-11-22|1269.17
#2005-11-23|1274.65
#2005-11-24| .
#2005-11-25|1267.06
#2005-11-28|1283.50
#2005-11-29|1277.98
#2005-11-30|1278.23
#2005-12-01|1284.52
#2005-12-02|1296.07
#2005-12-05|1296.75
#2005-12-06|1283.24
#2005-12-07|1293.63
#2005-12-08|1274.95
#2005-12-09|1294.20
#2005-12-12|1309.72
#2005-12-13|1313.96
#2005-12-14|1335.14
#2005-12-15|1335.34
#2005-12-16|1327.96
#2005-12-19|1345.92
#2005-12-20|1352.56
#2005-12-21|1364.33
#2005-12-22|1371.20
#2005-12-23|1375.40
#2005-12-26| .
#2005-12-27|1375.55
#2005-12-28|1389.52
#2005-12-29|1394.02
#2005-12-30|1378.60
#2006-01-02| .
#2006-01-03|1394.50
#2006-01-04|1412.78
#2006-01-05|1429.59
#2006-01-06|1437.98
#2006-01-09|1441.77
#2006-01-10|1444.81
#2006-01-11|1449.88
#2006-01-12|1479.45
#2006-01-13|1474.88
#2006-01-16| .
#2006-01-17|1411.74
#2006-01-18|1371.46
#2006-01-19|1417.95
#2006-01-20|1396.87
#2006-01-23|1378.45
#2006-01-24|1397.72
#2006-01-25|1388.49
#2006-01-26|1397.53
#2006-01-27|1425.72
#2006-01-30|1418.39
#2006-01-31|1422.30
#2006-02-01|1408.77
#2006-02-02|1401.12
#2006-02-03|1386.37
#2006-02-06|1393.24
#2006-02-07|1407.59
#2006-02-08|1379.40
#2006-02-09|1389.16
#2006-02-10|1394.47
#2006-02-13|1351.72
#2006-02-14|1351.19
#2006-02-15|1348.54
#2006-02-16|1343.04
#2006-02-17|1322.28
#2006-02-20| .
#2006-02-21|1335.43
#2006-02-22|1337.85
#2006-02-23|1377.54
#2006-02-24|1376.43
#2006-02-27|1382.40
#2006-02-28|1392.28
#2006-03-01|1379.68
#2006-03-02|1369.98
#2006-03-03|1347.71
#2006-03-06|1356.06
#2006-03-07|1335.36
#2006-03-08|1325.33
#2006-03-09|1352.20
#2006-03-10|1346.02
#2006-03-13|1370.22
#2006-03-14|1384.43
#2006-03-15|1391.18
#2006-03-16|1380.34
#2006-03-17|1406.58
#2006-03-20|1420.35
#2006-03-21|1413.15
#2006-03-22|1411.72
#2006-03-23|1399.23
#2006-03-24|1399.33
#2006-03-27|1410.71
#2006-03-28|1415.71
#2006-03-29|1421.78
#2006-03-30|1443.32
#2006-03-31|1431.14
#2006-04-03|1442.82
#2006-04-04|1431.56
#2006-04-05|1426.19
#2006-04-06|1447.53
#2006-04-07|1440.58
#2006-04-10|1426.88
#2006-04-11|1422.55
#2006-04-12|1409.77
#2006-04-13|1407.60
#2006-04-14| .
#2006-04-17|1391.69
#2006-04-18|1405.53
#2006-04-19|1410.82
#2006-04-20|1395.17
#2006-04-21|1398.84
#2006-04-24|1397.70
#2006-04-25|1419.67
#2006-04-26|1422.02
#2006-04-27|1432.73
#2006-04-28|1420.04
#2006-05-01|1437.80
#2006-05-02|1440.24
#2006-05-03|1437.72
#2006-05-04|1437.10
#2006-05-05|1450.70
#2006-05-08|1464.80
#2006-05-09|1461.90
#2006-05-10|1454.68
#2006-05-11|1432.77
#2006-05-12|1420.69
#2006-05-15|1415.68
#2006-05-16|1400.08
#2006-05-17|1408.74
#2006-05-18|1378.12
#2006-05-19|1363.67
#2006-05-22|1341.57
#2006-05-23|1339.42
#2006-05-24|1338.39
#2006-05-25|1330.40
#2006-05-26|1327.32
#2006-05-29| .
#2006-05-30|1319.19
#2006-05-31|1294.94
#2006-06-01|1291.38
#2006-06-02|1309.31
#2006-06-05|1304.72
#2006-06-06|1265.73
#2006-06-07|1251.86
#2006-06-08|1218.91
#2006-06-09|1244.50
#2006-06-12|1250.51
#2006-06-13|1206.81
#2006-06-14|1223.74
#2006-06-15|1234.99
#2006-06-16|1252.97
#2006-06-19|1248.11
#2006-06-20|1238.84
#2006-06-21|1233.39
#2006-06-22|1244.26
#2006-06-23|1238.54
#2006-06-26|1227.65
#2006-06-27|1231.61
#2006-06-28|1213.12
#2006-06-29|1224.52
#2006-06-30|1260.09
#2006-07-03|1255.71
#2006-07-04| .
#2006-07-05|1246.82
#2006-07-06|1248.54
#2006-07-07|1255.60
#2006-07-10|1262.71
#2006-07-11|1253.63
#2006-07-12|1231.05
#2006-07-13|1231.00
#2006-07-14|1210.10
#2006-07-17|1199.42
#2006-07-18|1168.57
#2006-07-19|1162.71
#2006-07-20|1202.33
#2006-07-21|1196.00
#2006-07-24|1190.55
#2006-07-25|1195.38
#2006-07-26|1186.23
#2006-07-27|1209.92
#2006-07-28|1223.35
#2006-07-31|1245.20
#2006-08-01|1238.63
#2006-08-02|1246.11
#2006-08-03|1242.70
#2006-08-04|1247.99
#2006-08-07|1227.76
#2006-08-08|1236.75
#2006-08-09|1247.09
#2006-08-10|1242.28
#2006-08-11|1237.46
#2006-08-14|1250.24
#2006-08-15|1253.22
#2006-08-16|1276.11
#2006-08-17|1281.34
#2006-08-18|1277.15
#2006-08-21|1267.62
#2006-08-22|1264.34
#2006-08-23|1255.69
#2006-08-24|1244.90
#2006-08-25|1236.90
#2006-08-28|1219.57
#2006-08-29|1231.87
#2006-08-30|1227.84
#2006-08-31|1241.29
#2006-09-01|1237.18
#2006-09-04| .
#2006-09-05|1276.70
#2006-09-06|1264.05
#2006-09-07|1244.21
#2006-09-08|1241.54
#2006-09-11|1220.91
#2006-09-12|1216.02
#2006-09-13|1211.83
#2006-09-14|1224.42
#2006-09-15|1217.62
#2006-09-18|1214.74
#2006-09-19|1223.65
#2006-09-20|1212.94
#2006-09-21|1218.34
#2006-09-22|1210.05
#2006-09-25|1209.27
#2006-09-26|1207.39
#2006-09-27|1232.11
#2006-09-28|1233.68
#2006-09-29|1237.09
#2006-10-02|1241.52
#2006-10-03|1237.80
#2006-10-04|1225.29
#2006-10-05|1247.47
#2006-10-06|1227.00
#2006-10-09|1226.83
#2006-10-10|1213.69
#2006-10-11|1199.63
#2006-10-12|1199.05
#2006-10-13|1206.70
#2006-10-16|1224.79
#2006-10-17|1222.82
#2006-10-18|1228.50
#2006-10-19|1233.47
#2006-10-20|1232.53
#2006-10-23|1237.82
#2006-10-24|1236.26
#2006-10-25|1231.40
#2006-10-26|1242.86
#2006-10-27|1244.94
#2006-10-30|1235.58
#2006-10-31|1241.18
#2006-11-01|1242.30
#2006-11-02|1238.71
#2006-11-03|1229.97
#2006-11-06|1223.69
#2006-11-07|1233.45
#2006-11-08|1213.41
#2006-11-09|1206.35
#2006-11-10|1207.92
#2006-11-13|1198.99
#2006-11-14|1215.79
#2006-11-15|1203.17
#2006-11-16|1208.83
#2006-11-17|1209.05
#2006-11-20|1188.00
#2006-11-21|1197.45
#2006-11-22|1224.09
#2006-11-23| .
#2006-11-24|1223.09
#2006-11-27|1234.89
#2006-11-28|1235.47
#2006-11-29|1252.69
#2006-11-30|1265.79
#2006-12-01|1270.00
#2006-12-04|1267.87
#2006-12-05|1272.76
#2006-12-06|1273.81
#2006-12-07|1275.44
#2006-12-08|1273.15
#2006-12-11|1259.91
#2006-12-12|1252.75
#2006-12-13|1257.27
#2006-12-14|1267.17
#2006-12-15|1273.14
#2006-12-18|1275.32
#2006-12-19|1264.23
#2006-12-20|1285.74
#2006-12-21|1291.95
#2006-12-22|1297.04
#2006-12-25| .
#2006-12-26|1296.50
#2006-12-27|1302.32
#2006-12-28|1305.77
#2006-12-29|1309.69
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1311.59
#2007-01-04|1321.77
#2007-01-05|1319.18
#2007-01-08|1317.39
#2007-01-09|1323.33
#2007-01-10|1305.51
#2007-01-11|1300.27
#2007-01-12|1318.14
#2007-01-15| .
#2007-01-16|1332.26
#2007-01-17|1333.27
#2007-01-18|1341.95
#2007-01-19|1344.28
#2007-01-22|1346.10
#2007-01-23|1343.88
#2007-01-24|1343.75
#2007-01-25|1334.43
#2007-01-26|1331.06
#2007-01-29|1330.17
#2007-01-30|1332.19
#2007-01-31|1332.64
#2007-02-01|1344.25
#2007-02-02|1346.68
#2007-02-05|1348.23
#2007-02-06|1351.44
#2007-02-07|1343.48
#2007-02-08|1332.34
#2007-02-09|1329.62
#2007-02-12|1324.88
#2007-02-13|1319.00
#2007-02-14|1317.66
#2007-02-15|1334.86
#2007-02-16|1333.37
#2007-02-19| .
#2007-02-20|1329.99
#2007-02-21|1322.28
#2007-02-22|1330.16
#2007-02-23|1343.30
#2007-02-26|1343.73
#2007-02-27|1347.41
#2007-02-28|1315.66
#2007-03-01|1322.18
#2007-03-02|1317.75
#2007-03-05|1284.59
#2007-03-06|1302.66
#2007-03-07|1302.22
#2007-03-08|1312.66
#2007-03-09|1309.69
#2007-03-12|1328.33
#2007-03-13|1319.57
#2007-03-14|1295.61
#2007-03-15|1298.63
#2007-03-16|1297.69
#2007-03-19|1304.97
#2007-03-20|1320.91
#2007-03-21|1316.47
#2007-03-22|1337.61
#2007-03-23|1337.99
#2007-03-26|1344.70
#2007-03-27|1334.84
#2007-03-28|1342.10
#2007-03-29|1327.32
#2007-03-30|1340.83
#2007-04-02|1335.95
#2007-04-03|1334.98
#2007-04-04|1352.01
#2007-04-05|1354.91
#2007-04-06| .
#2007-04-09|1353.63
#2007-04-10|1362.35
#2007-04-11|1361.24
#2007-04-12|1357.88
#2007-04-13|1343.27
#2007-04-16|1358.23
#2007-04-17|1360.91
#2007-04-18|1375.97
#2007-04-19|1362.56
#2007-04-20|1370.51
#2007-04-23|1369.34
#2007-04-24|1376.35
#2007-04-25|1370.50
#2007-04-26|1360.79
#2007-04-27|1355.65
#2007-04-30|1357.99
#2007-05-01|1348.34
#2007-05-02|1351.18
#2007-05-03|1355.57
#2007-05-04|1354.45
#2007-05-07|1361.61
#2007-05-08|1362.64
#2007-05-09|1367.22
#2007-05-10|1354.22
#2007-05-11|1343.02
#2007-05-14|1341.99
#2007-05-15|1329.24
#2007-05-16|1317.71
#2007-05-17|1321.34
#2007-05-18|1298.84
#2007-05-21|1291.48
#2007-05-22|1297.09
#2007-05-23|1303.10
#2007-05-24|1292.51
#2007-05-25|1276.85
#2007-05-28| .
#2007-05-29|1280.77
#2007-05-30|1280.21
#2007-05-31|1290.44
#2007-06-01|1289.78
#2007-06-04|1300.09
#2007-06-05|1304.15
#2007-06-06|1299.45
#2007-06-07|1298.51
#2007-06-08|1282.46
#2007-06-11|1285.43
#2007-06-12|1277.50
#2007-06-13|1269.47
#2007-06-14|1280.54
#2007-06-15|1283.41
#2007-06-18|1289.56
#2007-06-19|1290.78
#2007-06-20|1297.51
#2007-06-21|1296.88
#2007-06-22|1287.54
#2007-06-25|1280.58
#2007-06-26|1280.96
#2007-06-27|1280.17
#2007-06-28|1296.12
#2007-06-29|1302.81
#2007-07-02|1304.38
#2007-07-03|1302.23
#2007-07-04| .
#2007-07-05|1315.43
#2007-07-06|1301.58
#2007-07-09|1308.74
#2007-07-10|1318.53
#2007-07-11|1309.50
#2007-07-12|1308.60
#2007-07-13|1324.57
#2007-07-16|1325.40
#2007-07-17|1321.23
#2007-07-18|1310.09
#2007-07-19|1311.02
#2007-07-20|1316.73
#2007-07-23|1306.32
#2007-07-24|1316.01
#2007-07-25|1303.84
#2007-07-26|1297.44
#2007-07-27|1275.46
#2007-07-30|1274.05
#2007-07-31|1273.24
#2007-08-01|1253.02
#2007-08-02|1261.52
#2007-08-03|1253.49
#2007-08-06|1255.28
#2007-08-07|1263.48
#2007-08-08|1266.75
#2007-08-09|1277.17
#2007-08-10|1258.51
#2007-08-13|1257.42
#2007-08-14|1253.81
#2007-08-15|1232.68
#2007-08-16|1230.76
#2007-08-17|1218.13
#2007-08-20|1228.69
#2007-08-21|1238.08
#2007-08-22|1243.47
#2007-08-23|1246.76
#2007-08-24|1242.21
#2007-08-27|1243.81
#2007-08-28|1249.25
#2007-08-29|1234.36
#2007-08-30|1240.04
#2007-08-31|1252.18
#2007-09-03| .
#2007-09-04|1245.83
#2007-09-05|1236.06
#2007-09-06|1237.98
#2007-09-07|1245.27
#2007-09-10|1230.06
#2007-09-11|1225.30
#2007-09-12|1226.88
#2007-09-13|1216.06
#2007-09-14|1230.23
#2007-09-17|1226.85
#2007-09-18|1204.47
#2007-09-19|1227.71
#2007-09-20|1245.15
#2007-09-21|1228.89
#2007-09-24|1236.56
#2007-09-25|1239.65
#2007-09-26|1241.34
#2007-09-27|1267.00
#2007-09-28|1276.37
#2007-10-01|1272.55
#2007-10-02|1276.39
#2007-10-03|1277.18
#2007-10-04|1270.20
#2007-10-05|1283.59
#2007-10-08|1278.65
#2007-10-09|1284.56
#2007-10-10|1288.41
#2007-10-11|1292.33
#2007-10-12|1291.36
#2007-10-15|1295.42
#2007-10-16|1279.44
#2007-10-17|1274.22
#2007-10-18|1289.79
#2007-10-19|1280.13
#2007-10-22|1271.83
#2007-10-23|1278.85
#2007-10-24|1272.51
#2007-10-25|1276.53
#2007-10-26|1293.88
#2007-10-29|1299.82
#2007-10-30|1297.17
#2007-10-31|1305.30
#2007-11-01|1308.28
#2007-11-02|1293.57
#2007-11-05|1286.60
#2007-11-06|1302.65
#2007-11-07|1294.89
#2007-11-08|1268.99
#2007-11-09|1268.58
#2007-11-12|1256.62
#2007-11-13|1248.60
#2007-11-14|1266.18
#2007-11-15|1251.29
#2007-11-16|1246.56
#2007-11-19|1238.98
#2007-11-20|1235.59
#2007-11-21|1238.90
#2007-11-22| .
#2007-11-23|1241.62
#2007-11-26|1247.64
#2007-11-27|1245.99
#2007-11-28|1240.19
#2007-11-29|1264.32
#2007-11-30|1254.38
#2007-12-03|1267.39
#2007-12-04|1276.97
#2007-12-05|1278.28
#2007-12-06|1285.92
#2007-12-07|1290.58
#2007-12-10|1287.69
#2007-12-11|1297.54
#2007-12-12|1291.41
#2007-12-13|1269.78
#2007-12-14|1252.16
#2007-12-17|1224.88
#2007-12-18|1231.20
#2007-12-19|1222.97
#2007-12-20|1221.54
#2007-12-21|1240.85
#2007-12-24|1242.53
#2007-12-25| .
#2007-12-26|1253.28
#2007-12-27|1248.71
#2007-12-28|1245.65
#2007-12-31|1258.18
#2008-01-01| .
#2008-01-02|1275.52
#2008-01-03|1274.88
#2008-01-04|1250.46
#2008-01-07|1244.79
#2008-01-08|1242.22
#2008-01-09|1244.50
#2008-01-10|1238.50
#2008-01-11|1232.82
#2008-01-14|1242.56
#2008-01-15|1231.90
#2008-01-16|1196.01
#2008-01-17|1204.34
#2008-01-18|1199.10
#2008-01-21| .
#2008-01-22|1107.14
#2008-01-23|1132.17
#2008-01-24|1142.07
#2008-01-25|1165.18
#2008-01-28|1157.13
#2008-01-29|1173.83
#2008-01-30|1164.33
#2008-01-31|1199.30
#2008-02-01|1198.41
#2008-02-04|1212.11
#2008-02-05|1197.04
#2008-02-06|1154.39
#2008-02-07|1161.35
#2008-02-08|1157.47
#2008-02-11|1161.07
#2008-02-12|1159.60
#2008-02-13|1153.28
#2008-02-14|1194.54
#2008-02-15|1196.32
#2008-02-18| .
#2008-02-19|1213.63
#2008-02-20|1188.58
#2008-02-21|1219.97
#2008-02-22|1216.42
#2008-02-25|1223.85
#2008-02-26|1214.66
#2008-02-27|1233.77
#2008-02-28|1237.66
#2008-02-29|1234.87
#2008-03-03|1212.41
#2008-03-04|1222.91
#2008-03-05|1221.62
#2008-03-06|1239.98
#2008-03-07|1230.95
#2008-03-10|1218.08
#2008-03-11|1210.65
#2008-03-12|1221.58
#2008-03-13|1208.47
#2008-03-14|1203.39
#2008-03-17|1197.56
#2008-03-18|1194.68
#2008-03-19|1200.51
#2008-03-20|1195.43
#2008-03-21| .
#2008-03-24|1201.02
#2008-03-25|1219.87
#2008-03-26|1241.08
#2008-03-27|1239.60
#2008-03-28|1240.14
#2008-03-31|1223.71
#2008-04-01|1215.76
#2008-04-02|1227.29
#2008-04-03|1238.44
#2008-04-04|1252.82
#2008-04-07|1245.27
#2008-04-08|1231.05
#2008-04-09|1228.33
#2008-04-10|1223.54
#2008-04-11|1239.36
#2008-04-14|1208.50
#2008-04-15|1202.94
#2008-04-16|1226.10
#2008-04-17|1227.31
#2008-04-18|1211.55
#2008-04-21|1229.08
#2008-04-22|1225.99
#2008-04-23|1226.04
#2008-04-24|1205.86
#2008-04-25|1212.31
#2008-04-28|1206.99
#2008-04-29|1215.62
#2008-04-30|1212.32
#2008-05-01|1202.94
#2008-05-02|1206.61
#2008-05-05|1209.96
#2008-05-06|1213.35
#2008-05-07|1200.10
#2008-05-08|1212.51
#2008-05-09|1211.70
#2008-05-12|1201.11
#2008-05-13|1203.11
#2008-05-14|1201.19
#2008-05-15|1217.82
#2008-05-16|1224.60
#2008-05-19|1221.88
#2008-05-20|1226.20
#2008-05-21|1223.87
#2008-05-22|1222.28
#2008-05-23|1223.94
#2008-05-26| .
#2008-05-27|1213.01
#2008-05-28|1198.35
#2008-05-29|1208.45
#2008-05-30|1224.33
#2008-06-02|1234.71
#2008-06-03|1209.24
#2008-06-04|1217.64
#2008-06-05|1204.85
#2008-06-06|1216.63
#2008-06-09|1194.45
#2008-06-10|1166.11
#2008-06-11|1164.99
#2008-06-12|1139.83
#2008-06-13|1129.44
#2008-06-16|1129.75
#2008-06-17|1136.88
#2008-06-18|1134.01
#2008-06-19|1116.26
#2008-06-20|1116.91
#2008-06-23|1105.40
#2008-06-24|1104.57
#2008-06-25|1107.12
#2008-06-26|1117.91
#2008-06-27|1111.53
#2008-06-30|1115.07
#2008-07-01|1116.93
#2008-07-02|1100.52
#2008-07-03|1098.32
#2008-07-04| .
#2008-07-07|1099.11
#2008-07-08|1093.71
#2008-07-09|1088.10
#2008-07-10|1084.73
#2008-07-11|1082.80
#2008-07-14|1066.19
#2008-07-15|1066.35
#2008-07-16|1072.04
#2008-07-17|1071.86
#2008-07-18|1059.93
#2008-07-21|1068.18
#2008-07-22|1078.64
#2008-07-23|1081.03
#2008-07-24|1097.35
#2008-07-25|1078.85
#2008-07-28|1079.90
#2008-07-29|1061.83
#2008-07-30|1077.23
#2008-07-31|1077.18
#2008-08-01|1058.36
#2008-08-04|1055.61
#2008-08-05|1060.57
#2008-08-06|1059.16
#2008-08-07|1050.75
#2008-08-08|1035.53
#2008-08-11|1046.96
#2008-08-12|1036.27
#2008-08-13|1022.63
#2008-08-14|1013.35
#2008-08-15|1010.39
#2008-08-18|1024.36
#2008-08-19|1012.74
#2008-08-20|1013.59
#2008-08-21|1021.85
#2008-08-22|1008.00
#2008-08-25|1020.72
#2008-08-26|1016.28
#2008-08-27|1013.05
#2008-08-28|1020.31
#2008-08-29|1042.48
#2008-09-01| .
#2008-09-02|1022.04
#2008-09-03|1031.78
#2008-09-04|1021.07
#2008-09-05|1003.85
#2008-09-08|1019.26
#2008-09-09|1012.19
#2008-09-10| 999.60
#2008-09-11| 989.12
#2008-09-12| 997.10
#2008-09-15| 998.63
#2008-09-16| 982.21
#2008-09-17| 977.20
#2008-09-18| 966.37
#2008-09-19| 977.29
#2008-09-22| 991.35
#2008-09-23| 990.34
#2008-09-24|1003.42
#2008-09-25| 997.77
#2008-09-26| 996.27
#2008-09-29| 987.75
#2008-09-30| 952.94
#2008-10-01| 964.20
#2008-10-02| 960.39
#2008-10-03| 932.40
#2008-10-06| 913.47
#2008-10-07| 893.98
#2008-10-08| 832.02
#2008-10-09| 836.50
#2008-10-10| 755.68
#2008-10-13| 760.91
#2008-10-14| 820.01
#2008-10-15| 826.06
#2008-10-16| 769.94
#2008-10-17| 793.19
#2008-10-20| 810.89
#2008-10-21| 823.87
#2008-10-22| 786.88
#2008-10-23| 779.63
#2008-10-24| 750.50
#2008-10-27| 715.59
#2008-10-28| 728.72
#2008-10-29| 760.96
#2008-10-30| 789.96
#2008-10-31| 779.08
#2008-11-03| 790.61
#2008-11-04| 811.23
#2008-11-05| 845.90
#2008-11-06| 813.43
#2008-11-07| 799.93
#2008-11-10| 824.67
#2008-11-11| 804.66
#2008-11-12| 816.94
#2008-11-13| 777.95
#2008-11-14| 800.99
#2008-11-17| 790.16
#2008-11-18| 775.33
#2008-11-19| 783.62
#2008-11-20| 752.04
#2008-11-21| 758.05
#2008-11-24| 752.15
#2008-11-25| 791.29
#2008-11-26| 783.49
#2008-11-27| .
#2008-11-28| 790.36
#2008-12-01| 785.92
#2008-12-02| 754.49
#2008-12-03| 769.47
#2008-12-04| 762.50
#2008-12-05| 772.04
#2008-12-08| 788.58
#2008-12-09| 799.55
#2008-12-10| 800.67
#2008-12-11| 806.38
#2008-12-12| 785.16
#2008-12-15| 814.77
#2008-12-16| 806.66
#2008-12-17| 823.84
#2008-12-18| 827.51
#2008-12-19| 813.51
#2008-12-22| 819.03
#2008-12-23| 818.07
#2008-12-24| 808.89
#2008-12-25| .
#2008-12-26| 823.35
#2008-12-29| 833.35
#2008-12-30| 843.06
#2008-12-31| 842.75
#2009-01-01| .
#2009-01-02| 845.69
#2009-01-05| 826.62
#2009-01-06| 815.68
#2009-01-07| 817.48
#2009-01-08| 811.84
#2009-01-09| 812.72
#2009-01-12| 812.66
#2009-01-13| 782.50
#2009-01-14| 788.43
#2009-01-15| 760.32
#2009-01-16| 760.06
#2009-01-19| .
#2009-01-20| 748.90
#2009-01-21| 751.91
#2009-01-22| 757.50
#2009-01-23| 741.78
#2009-01-26| 739.84
#2009-01-27| 756.55
#2009-01-28| 763.52
#2009-01-29| 760.25
#2009-01-30| 758.39
#2009-02-02| 739.24
#2009-02-03| 734.91
#2009-02-04| 742.72
#2009-02-05| 731.98
#2009-02-06| 726.75
#2009-02-09| 714.75
#2009-02-10| 719.63
#2009-02-11| 721.51
#2009-02-12| 701.87
#2009-02-13| 707.01
#2009-02-16| .
#2009-02-17| 700.93
#2009-02-18| 690.49
#2009-02-19| 685.79
#2009-02-20| 673.42
#2009-02-23| 670.32
#2009-02-24| 648.91
#2009-02-25| 659.41
#2009-02-26| 658.79
#2009-02-27| 671.96
#2009-03-02| 653.30
#2009-03-03| 637.39
#2009-03-04| 635.86
#2009-03-05| 642.14
#2009-03-06| 632.20
#2009-03-09| 614.45
#2009-03-10| 615.26
#2009-03-11| 626.10
#2009-03-12| 610.20
#2009-03-13| 633.24
#2009-03-16| 648.07
#2009-03-17| 646.27
#2009-03-18| 651.64
#2009-03-19| 690.19
#2009-03-20| 672.25
#2009-03-23| 682.29
#2009-03-24| 689.70
#2009-03-25| 705.04
#2009-03-26| 708.94
#2009-03-27| 706.12
#2009-03-30| 691.36
#2009-03-31| 671.41
#2009-04-01| 681.39
#2009-04-02| 699.28
#2009-04-03| 693.88
#2009-04-06| 692.72
#2009-04-07| 696.58
#2009-04-08| 692.99
#2009-04-09| 709.40
#2009-04-10| .
#2009-04-13| 712.87
#2009-04-14| 722.23
#2009-04-15| 721.26
#2009-04-16| 726.74
#2009-04-17| 731.60
#2009-04-20| 733.05
#2009-04-21| 722.77
#2009-04-22| 725.69
#2009-04-23| 734.29
#2009-04-24| 733.04
#2009-04-27| 738.36
#2009-04-28| 730.37
#2009-04-29| 735.11
#2009-04-30| 747.17
#2009-05-01| 735.65
#2009-05-04| 736.60
#2009-05-05| 738.35
#2009-05-06| 740.11
#2009-05-07| 758.49
#2009-05-08| 768.43
#2009-05-11| 772.94
#2009-05-12| 767.75
#2009-05-13| 778.50
#2009-05-14| 766.56
#2009-05-15| 779.38
#2009-05-18| 771.00
#2009-05-19| 786.79
#2009-05-20| 805.12
#2009-05-21| 801.94
#2009-05-22| 802.01
#2009-05-25| .
#2009-05-26| 808.77
#2009-05-27| 820.35
#2009-05-28| 807.30
#2009-05-29| 819.68
#2009-06-01| 835.63
#2009-06-02| 851.53
#2009-06-03| 852.79
#2009-06-04| 839.69
#2009-06-05| 826.70
#2009-06-08| 821.22
#2009-06-09| 830.21
#2009-06-10| 840.67
#2009-06-11| 857.38
#2009-06-12| 863.06
#2009-06-15| 869.25
#2009-06-16| 852.56
#2009-06-17| 862.54
#2009-06-18| 859.41
#2009-06-19| 865.20
#2009-06-22| 867.92
#2009-06-23| 859.80
#2009-06-24| 865.83
#2009-06-25| 865.84
#2009-06-26| 880.64
#2009-06-29| 875.91
#2009-06-30| 885.68
#2009-07-01| 880.34
#2009-07-02| 875.55
#2009-07-03| .
#2009-07-06| 874.31
#2009-07-07| 882.99
#2009-07-08| 871.89
#2009-07-09| 867.74
#2009-07-10| 874.10
#2009-07-13| 850.26
#2009-07-14| 862.83
#2009-07-15| 862.01
#2009-07-16| 865.65
#2009-07-17| 873.81
#2009-07-20| 876.16
#2009-07-21| 910.75
#2009-07-22| 923.39
#2009-07-23| 919.20
#2009-07-24| 926.98
#2009-07-27| 932.41
#2009-07-28| 942.06
#2009-07-29| 938.83
#2009-07-30| 933.83
#2009-07-31| 953.96
#2009-08-03| 952.30
#2009-08-04| 954.96
#2009-08-05| 949.90
#2009-08-06| 953.79
#2009-08-07| 936.06
#2009-08-10| 939.14
#2009-08-11| 956.57
#2009-08-12| 938.94
#2009-08-13| 953.48
#2009-08-14| 960.97
#2009-08-17| 938.20
#2009-08-18| 934.72
#2009-08-19| 938.00
#2009-08-20| 944.12
#2009-08-21| 934.40
#2009-08-24| 957.28
#2009-08-25| 957.86
#2009-08-26| 965.49
#2009-08-27| 961.49
#2009-08-28| 969.23
#2009-08-31| 973.06
#2009-09-01| 969.17
#2009-09-02| 958.41
#2009-09-03| 958.10
#2009-09-04| 950.45
#2009-09-07| .
#2009-09-08| 976.28
#2009-09-09| 977.70
#2009-09-10| 994.71
#2009-09-11| 996.85
#2009-09-14| 983.67
#2009-09-15| 976.52
#2009-09-16| 980.09
#2009-09-17| 996.21
#2009-09-18| 984.85
#2009-09-21| 974.11
#2009-09-22| 984.98
#2009-09-23| 988.64
#2009-09-24|1005.09
#2009-09-25|1004.98
#2009-09-28|1002.92
#2009-09-29| 999.41
#2009-09-30|1021.47
#2009-10-01|1009.79
#2009-10-02| 990.31
#2009-10-05| 973.06
#2009-10-06| 985.09
#2009-10-07| 994.16
#2009-10-08|1007.29
#2009-10-09|1002.90
#2009-10-12|1002.67
#2009-10-13|1004.25
#2009-10-14|1013.67
#2009-10-15|1011.99
#2009-10-16|1002.06
#2009-10-19|1010.84
#2009-10-20|1021.00
#2009-10-21|1016.28
#2009-10-22|1002.24
#2009-10-23|1000.76
#2009-10-26|1000.97
#2009-10-27| 988.96
#2009-10-28| 985.05
#2009-10-29| 967.98
#2009-10-30| 986.22
#2009-11-02| 975.39
#2009-11-03| 975.01
#2009-11-04| 974.40
#2009-11-05| 971.14
#2009-11-06| 980.17
#2009-11-09| 979.69
#2009-11-10| 977.19
#2009-11-11| 978.76
#2009-11-12| 966.04
#2009-11-13| 976.33
#2009-11-16| 980.01
#2009-11-17| 971.46
#2009-11-18| 977.65
#2009-11-19| 973.70
#2009-11-20| 972.45
#2009-11-23| 977.73
#2009-11-24| 970.27
#2009-11-25| 978.67
#2009-11-26| .
#2009-11-27| 964.83
#2009-11-30| 989.37
#2009-12-01| 998.27
#2009-12-02| 993.98
#2009-12-03|1008.87
#2009-12-04| 987.91
#2009-12-07| 994.05
#2009-12-08|1006.72
#2009-12-09| 997.03
#2009-12-10| 988.87
#2009-12-11| 988.92
#2009-12-14| 990.26
#2009-12-15| 981.86
#2009-12-16| 989.03
#2009-12-17| 981.90
#2009-12-18| 984.25
#2009-12-21| 981.71
#2009-12-22| 984.40
#2009-12-23| 990.56
#2009-12-24| 994.23
#2009-12-25| .
#2009-12-28| 999.25
#2009-12-29|1009.04
#2009-12-30| 991.93
#2009-12-31| 992.66
#2010-01-01| .
#2010-01-04|1006.83
#2010-01-05|1015.98
#2010-01-06|1011.49
#2010-01-07|1008.15
#2010-01-08|1015.82
#2010-01-11|1029.81
#2010-01-12|1038.28
#2010-01-13|1037.82
#2010-01-14|1046.69
#2010-01-15|1049.69
#2010-01-18| .
#2010-01-19|1042.16
#2010-01-20|1045.90
#2010-01-21|1047.53
#2010-01-22|1037.08
#2010-01-25|1041.73
#2010-01-26|1034.89
#2010-01-27|1021.13
#2010-01-28|1031.41
#2010-01-29|1012.92
#2010-02-01|1007.78
#2010-02-02|1020.10
#2010-02-03|1025.97
#2010-02-04|1025.74
#2010-02-05|1002.80
#2010-02-08| 993.62
#2010-02-09| 992.46
#2010-02-10| 992.96
#2010-02-11| 998.71
#2010-02-12|1013.21
#2010-02-15| .
#2010-02-16|1016.10
#2010-02-17|1022.44
#2010-02-18|1023.26
#2010-02-19|1004.94
#2010-02-22|1022.91
#2010-02-23|1026.09
#2010-02-24|1011.67
#2010-02-25|1018.02
#2010-02-26|1017.06
#2010-03-01|1018.23
#2010-03-02|1026.47
#2010-03-03|1039.82
#2010-03-04|1027.19
#2010-03-05|1031.44
#2010-03-08|1051.38
#2010-03-09|1052.86
#2010-03-10|1046.71
#2010-03-11|1052.75
#2010-03-12|1058.43
#2010-03-15|1057.71
#2010-03-16|1055.78
#2010-03-17|1067.91
#2010-03-18|1064.57
#2010-03-19|1065.26
#2010-03-22|1065.48
#2010-03-23|1066.16
#2010-03-24|1057.45
#2010-03-25|1047.06
#2010-03-26|1054.36
#2010-03-29|1059.17
#2010-03-30|1069.84
#2010-03-31|1067.00
#2010-04-01|1072.53
#2010-04-02| .
#2010-04-05|1073.21
#2010-04-06|1083.51
#2010-04-07|1090.16
#2010-04-08|1089.82
#2010-04-09|1095.79
#2010-04-12|1105.74
#2010-04-13|1099.43
#2010-04-14|1107.49
#2010-04-15|1118.01
#2010-04-16|1116.68
#2010-04-19|1103.38
#2010-04-20|1109.55
#2010-04-21|1119.03
#2010-04-22|1117.10
#2010-04-23|1117.24
#2010-04-26|1130.24
#2010-04-27|1127.57
#2010-04-28|1098.03
#2010-04-29|1100.02
#2010-04-30|1110.66
#2010-05-03|1102.01
#2010-05-04|1094.94
#2010-05-05|1087.03
#2010-05-06|1074.07
#2010-05-07|1059.75
#2010-05-10|1055.57
#2010-05-11|1054.65
#2010-05-12|1050.80
#2010-05-13|1064.37
#2010-05-14|1058.58
#2010-05-17|1030.15
#2010-05-18|1028.43
#2010-05-19|1016.07
#2010-05-20|1009.92
#2010-05-21| 992.72
#2010-05-24| 989.43
#2010-05-25| 961.69
#2010-05-26| 963.05
#2010-05-27| 972.94
#2010-05-28| 982.97
#2010-05-31| .
#2010-06-01| 982.12
#2010-06-02| 961.70
#2010-06-03| 984.92
#2010-06-04| 981.28
#2010-06-07| 945.51
#2010-06-08| 955.75
#2010-06-09| 953.59
#2010-06-10| 965.90
#2010-06-11| 974.19
#2010-06-14| 984.49
#2010-06-15| 984.42
#2010-06-16| 997.97
#2010-06-17| 997.02
#2010-06-18|1003.66
#2010-06-21|1019.30
#2010-06-22|1011.04
#2010-06-23| 998.46
#2010-06-24|1002.67
#2010-06-25| 998.00
#2010-06-28| 996.05
#2010-06-29| 988.47
#2010-06-30| 972.76
#2010-07-01| 971.30
#2010-07-02| 973.68
#2010-07-05| .
#2010-07-06| 982.74
#2010-07-07| 979.92
#2010-07-08| 990.18
#2010-07-09| 994.73
#2010-07-12| 988.26
#2010-07-13| 991.17
#2010-07-14|1003.42
#2010-07-15|1002.94
#2010-07-16| 997.13
#2010-07-19| 986.12
#2010-07-20| 982.96
#2010-07-21| 981.26
#2010-07-22| 979.49
#2010-07-23| 991.89
#2010-07-26|1000.35
#2010-07-27| 996.50
#2010-07-28|1007.54
#2010-07-29|1001.46
#2010-07-30|1003.39
#2010-08-02|1006.30
#2010-08-03|1014.95
#2010-08-04|1000.76
#2010-08-05|1017.37
#2010-08-06|1027.07
#2010-08-09|1024.71
#2010-08-10|1018.67
#2010-08-11| 996.63
#2010-08-12| 977.86
#2010-08-13| 979.06
#2010-08-16| 982.63
#2010-08-17| 984.86
#2010-08-18| 978.45
#2010-08-19| 989.40
#2010-08-20| 968.60
#2010-08-23| 972.15
#2010-08-24| 969.74
#2010-08-25| 958.31
#2010-08-26| 968.52
#2010-08-27| 974.51
#2010-08-30| 987.25
#2010-08-31| 973.63
#2010-09-01| 981.39
#2010-09-02| 998.27
#2010-09-03|1005.26
#2010-09-06| .
#2010-09-07|1011.83
#2010-09-08| 998.57
#2010-09-09|1009.50
#2010-09-10|1011.46
#2010-09-13|1016.65
#2010-09-14|1021.52
#2010-09-15|1012.87
#2010-09-16|1001.05
#2010-09-17|1003.59
#2010-09-20|1007.66
#2010-09-21|1008.27
#2010-09-22|1020.87
#2010-09-23|1019.47
#2010-09-24|1016.01
#2010-09-27|1028.55
#2010-09-28|1028.12
#2010-09-29|1033.00
#2010-09-30|1023.28
#2010-10-01|1022.10
#2010-10-04|1014.93
#2010-10-05|1030.75
#2010-10-06|1046.91
#2010-10-07|1054.79
#2010-10-08|1047.71
#2010-10-11|1046.65
#2010-10-12|1030.51
#2010-10-13|1037.92
#2010-10-14|1049.92
#2010-10-15|1037.53
#2010-10-18|1043.73
#2010-10-19|1032.75
#2010-10-20|1036.42
#2010-10-21|1037.39
#2010-10-22|1036.62
#2010-10-25|1043.01
#2010-10-26|1035.08
#2010-10-27|1028.83
#2010-10-28|1032.26
#2010-10-29|1039.61
#2010-11-01|1039.56
#2010-11-02|1043.88
#2010-11-03|1040.35
#2010-11-04|1058.22
#2010-11-05|1065.75
#2010-11-08|1067.48
#2010-11-09|1075.20
#2010-11-10|1066.61
#2010-11-11|1070.54
#2010-11-12|1054.20
#2010-11-15|1051.63
#2010-11-16|1038.36
#2010-11-17|1037.20
#2010-11-18|1055.09
#2010-11-19|1059.52
#2010-11-22|1070.40
#2010-11-23|1065.41
#2010-11-24|1055.21
#2010-11-25| .
#2010-11-26|1040.73
#2010-11-29|1041.39
#2010-11-30|1038.00
#2010-12-01|1043.01
#2010-12-02|1058.75
#2010-12-03|1079.02
#2010-12-06|1082.81
#2010-12-07|1083.77
#2010-12-08|1077.49
#2010-12-09|1084.87
#2010-12-10|1086.61
#2010-12-13|1093.75
#2010-12-14|1103.18
#2010-12-15|1105.03
#2010-12-16|1097.97
#2010-12-17|1099.50
#2010-12-20|1097.99
#2010-12-21|1103.30
#2010-12-22|1103.36
#2010-12-23|1107.75
#2010-12-24| .
#2010-12-27|1111.14
#2010-12-28|1117.42
#2010-12-29|1127.70
#2010-12-30|1127.54
#2010-12-31|1134.34
#2011-01-03|1127.83
#2011-01-04|1130.76
#2011-01-05|1112.87
#2011-01-06|1118.03
#2011-01-07|1122.49
#2011-01-10|1124.76
#2011-01-11|1118.31
#2011-01-12|1122.79
#2011-01-13|1143.89
#2011-01-14|1133.00
#2011-01-17| .
#2011-01-18|1138.04
#2011-01-19|1148.37
#2011-01-20|1131.81
#2011-01-21|1125.48
#2011-01-24|1129.67
#2011-01-25|1137.38
#2011-01-26|1140.69
#2011-01-27|1130.72
#2011-01-28|1126.89
#2011-01-31|1118.41
#2011-02-01|1127.94
#2011-02-02|1138.97
#2011-02-03|1138.63
#2011-02-04|1143.65
#2011-02-07|1144.06
#2011-02-08|1152.00
#2011-02-09|1143.54
#2011-02-10|1131.27
#2011-02-11|1125.16
#2011-02-14|1133.50
#2011-02-15|1125.04
#2011-02-16|1124.75
#2011-02-17|1134.19
#2011-02-18|1139.43
#2011-02-21| .
#2011-02-22|1137.95
#2011-02-23|1135.35
#2011-02-24|1127.77
#2011-02-25|1135.25
#2011-02-28|1140.60
#2011-03-01|1158.06
#2011-03-02|1150.35
#2011-03-03|1147.13
#2011-03-04|1155.24
#2011-03-07|1143.01
#2011-03-08|1139.77
#2011-03-09|1143.72
#2011-03-10|1124.87
#2011-03-11|1118.92
#2011-03-14|1058.49
#2011-03-15| 973.48
#2011-03-16|1010.06
#2011-03-17|1015.61
#2011-03-18|1018.84
#2011-03-21|1023.93
#2011-03-22|1063.56
#2011-03-23|1052.76
#2011-03-24|1050.96
#2011-03-25|1050.73
#2011-03-28|1046.09
#2011-03-29|1046.37
#2011-03-30|1057.72
#2011-03-31|1071.01
#2011-04-01|1048.76
#2011-04-04|1051.49
#2011-04-05|1040.31
#2011-04-06|1035.54
#2011-04-07|1044.45
#2011-04-08|1058.48
#2011-04-11|1065.29
#2011-04-12|1054.82
#2011-04-13|1052.42
#2011-04-14|1064.62
#2011-04-15|1057.34
#2011-04-18|1059.93
#2011-04-19|1048.29
#2011-04-20|1068.22
#2011-04-21|1078.78
#2011-04-22| .
#2011-04-25|1076.67
#2011-04-26|1074.66
#2011-04-27|1069.31
#2011-04-28|1093.52
#2011-04-29|1094.82
#2011-05-02|1100.77
#2011-05-03|1091.30
#2011-05-04|1085.61
#2011-05-05|1081.62
#2011-05-06|1080.91
#2011-05-09|1073.83
#2011-05-10|1079.90
#2011-05-11|1073.54
#2011-05-12|1058.95
#2011-05-13|1063.19
#2011-05-16|1042.00
#2011-05-17|1036.05
#2011-05-18|1049.09
#2011-05-19|1051.25
#2011-05-20|1054.37
#2011-05-23|1036.43
#2011-05-24|1031.60
#2011-05-25|1025.59
#2011-05-26|1040.65
#2011-05-27|1047.46
#2011-05-30| .
#2011-05-31|1060.41
#2011-06-01|1065.83
#2011-06-02|1051.54
#2011-06-03|1047.78
#2011-06-06|1043.73
#2011-06-07|1042.84
#2011-06-08|1037.36
#2011-06-09|1032.49
#2011-06-10|1033.90
#2011-06-13|1030.98
#2011-06-14|1038.21
#2011-06-15|1031.34
#2011-06-16|1013.46
#2011-06-17|1018.43
#2011-06-20|1014.22
#2011-06-21|1028.06
#2011-06-22|1041.11
#2011-06-23|1029.28
#2011-06-24|1038.32
#2011-06-27|1023.31
#2011-06-28|1035.06
#2011-06-29|1048.85
#2011-06-30|1067.25
#2011-07-01|1068.27
#2011-07-04| .
#2011-07-05|1073.32
#2011-07-06|1077.88
#2011-07-07|1077.40
#2011-07-08|1096.58
#2011-07-11|1088.84
#2011-07-12|1082.77
#2011-07-13|1092.96
#2011-07-14|1084.11
#2011-07-15|1086.25
#2011-07-18|1082.31
#2011-07-19|1083.57
#2011-07-20|1094.88
#2011-07-21|1095.80
#2011-07-22|1101.51
#2011-07-25|1092.57
#2011-07-26|1101.63
#2011-07-27|1099.29
#2011-07-28|1086.64
#2011-07-29|1091.96
#2011-08-01|1112.11
#2011-08-02|1095.98
#2011-08-03|1076.68
#2011-08-04|1047.73
#2011-08-05|1017.22
#2011-08-08| 995.17
#2011-08-09| 984.40
#2011-08-10|1003.75
#2011-08-11|1000.72
#2011-08-12|1014.46
#2011-08-15|1029.25
#2011-08-16|1025.51
#2011-08-17|1034.66
#2011-08-18|1024.22
#2011-08-19|1001.43
#2011-08-22| 979.84
#2011-08-23| 999.82
#2011-08-24|1002.03
#2011-08-25|1008.14
#2011-08-26|1015.07
#2011-08-29|1021.77
#2011-08-30|1032.35
#2011-08-31|1045.81
#2011-09-01|1044.13
#2011-09-02|1042.59
#2011-09-05| .
#2011-09-06|1009.86
#2011-09-07|1021.73
#2011-09-08|1026.68
#2011-09-09|1021.38
#2011-09-12|1001.56
#2011-09-13|1009.45
#2011-09-14| 998.80
#2011-09-15|1009.85
#2011-09-16|1018.89
#2011-09-19|1012.28
#2011-09-20|1007.07
#2011-09-21|1004.03
#2011-09-22| 986.12
#2011-09-23| 981.65
#2011-09-26| 972.81
#2011-09-27| 998.62
#2011-09-28|1017.01
#2011-09-29|1011.38
#2011-09-30|1007.65
#2011-10-03| 994.83
#2011-10-04| 983.75
#2011-10-05| 994.72
#2011-10-06|1014.33
#2011-10-07|1023.58
#2011-10-10|1027.72
#2011-10-11|1034.24
#2011-10-12|1028.66
#2011-10-13|1027.75
#2011-10-14|1021.31
#2011-10-17|1038.43
#2011-10-18|1019.74
#2011-10-19|1032.86
#2011-10-20|1020.47
#2011-10-21|1029.95
#2011-10-24|1042.93
#2011-10-25|1031.49
#2011-10-26|1020.28
#2011-10-27|1044.06
#2011-10-28|1059.79
#2011-10-31|1034.45
#2011-11-01|1009.52
#2011-11-02|1006.69
#2011-11-03|1007.16
#2011-11-04|1019.24
#2011-11-07|1019.11
#2011-11-08|1012.62
#2011-11-09|1019.75
#2011-11-10|1001.74
#2011-11-11|1007.73
#2011-11-14|1009.84
#2011-11-15|1002.59
#2011-11-16| 994.10
#2011-11-17| 994.41
#2011-11-18| 987.41
#2011-11-21| 981.29
#2011-11-22| 977.10
#2011-11-23| 968.28
#2011-11-24| .
#2011-11-25| 948.19
#2011-11-28| 952.22
#2011-11-29| 965.02
#2011-11-30| 977.47
#2011-12-01| 985.41
#2011-12-02| 989.29
#2011-12-05| 998.24
#2011-12-06| 987.05
#2011-12-07| 998.61
#2011-12-08| 994.98
#2011-12-09| 983.67
#2011-12-12| 995.29
#2011-12-13| 985.55
#2011-12-14| 976.46
#2011-12-15| 972.64
#2011-12-16| 978.81
#2011-12-19| 964.69
#2011-12-20| 977.68
#2011-12-21| 981.93
#2011-12-22| 981.57
#2011-12-23| 985.66
#2011-12-26| .
#2011-12-27| 985.69
#2011-12-28| 985.91
#2011-12-29| 988.83
#2011-12-30|1001.48
#2012-01-02| .
#2012-01-03|1008.50
#2012-01-04|1017.95
#2012-01-05|1004.41
#2012-01-06| 996.06
#2012-01-09| 995.60
#2012-01-10|1004.92
#2012-01-11|1003.51
#2012-01-12| 999.45
#2012-01-13|1006.13
#2012-01-16| .
#2012-01-17|1015.86
#2012-01-18|1016.80
#2012-01-19|1011.43
#2012-01-20|1016.52
#2012-01-23|1020.92
#2012-01-24|1015.51
#2012-01-25|1018.74
#2012-01-26|1026.67
#2012-01-27|1034.36
#2012-01-30|1033.88
#2012-01-31|1048.00
#2012-02-01|1053.91
#2012-02-02|1054.06
#2012-02-03|1047.15
#2012-02-06|1051.91
#2012-02-07|1051.17
#2012-02-08|1053.11
#2012-02-09|1046.53
#2012-02-10|1038.35
#2012-02-13|1043.95
#2012-02-14|1038.71
#2012-02-15|1044.37
#2012-02-16|1033.42
#2012-02-17|1033.92
#2012-02-20| .
#2012-02-21|1036.35
#2012-02-22|1048.05
#2012-02-23|1051.76
#2012-02-24|1046.85
#2012-02-27|1050.05
#2012-02-28|1058.44
#2012-02-29|1060.04
#2012-03-01|1064.30
#2012-03-02|1067.65
#2012-03-05|1066.07
#2012-03-06|1068.11
#2012-03-07|1061.18
#2012-03-08|1063.12
#2012-03-09|1061.08
#2012-03-12|1057.36
#2012-03-13|1058.35
#2012-03-14|1050.60
#2012-03-15|1056.60
#2012-03-16|1053.76
#2012-03-19|1057.80
#2012-03-20|1049.45
#2012-03-21|1052.18
#2012-03-22|1067.79
#2012-03-23|1070.67
#2012-03-26|1057.85
#2012-03-27|1070.55
#2012-03-28|1077.26
#2012-03-29|1085.09
#2012-03-30|1087.91
#2012-04-02|1087.89
#2012-04-03|1083.62
#2012-04-04|1067.84
#2012-04-05|1063.25
#2012-04-06| .
#2012-04-09|1064.11
#2012-04-10|1064.15
#2012-04-11|1058.58
#2012-04-12|1068.13
#2012-04-13|1071.45
#2012-04-16|1072.95
#2012-04-17|1075.58
#2012-04-18|1078.94
#2012-04-19|1067.31
#2012-04-20|1064.09
#2012-04-23|1062.72
#2012-04-24|1061.36
#2012-04-25|1062.41
#2012-04-26|1061.78
#2012-04-27|1059.76
#2012-04-30|1067.94
#2012-05-01|1061.83
#2012-05-02|1062.52
#2012-05-03|1057.28
#2012-05-04|1058.15
#2012-05-07|1034.14
#2012-05-08|1036.26
#2012-05-09|1021.93
#2012-05-10|1021.28
#2012-05-11|1012.14
#2012-05-14|1007.94
#2012-05-15| 996.49
#2012-05-16| 980.74
#2012-05-17| 993.87
#2012-05-18| 977.00
#2012-05-21| 973.54
#2012-05-22| 975.13
#2012-05-23| 965.26
#2012-05-24| 965.21
#2012-05-25| 961.78
#2012-05-28| .
#2012-05-29| 966.28
#2012-05-30| 967.55
#2012-05-31| 969.18
#2012-06-01| 959.57
#2012-06-04| 944.14
#2012-06-05| 951.53
#2012-06-06| 960.48
#2012-06-07| 957.35
#2012-06-08| 947.93
#2012-06-11| 959.91
#2012-06-12| 949.74
#2012-06-13| 952.25
#2012-06-14| 947.74
#2012-06-15| 962.36
#2012-06-18| 975.11
#2012-06-19| 968.01
#2012-06-20| 983.67
#2012-06-21| 983.07
#2012-06-22| 976.21
#2012-06-25| 971.15
#2012-06-26| 967.99
#2012-06-27| 978.03
#2012-06-28| 986.65
#2012-06-29|1001.15
#2012-07-02|1002.57
#2012-07-03|1007.21
#2012-07-04| .
#2012-07-05|1012.22
#2012-07-06|1009.53
#2012-07-09|1006.69
#2012-07-10|1007.84
#2012-07-11|1005.16
#2012-07-12|1003.34
#2012-07-13|1000.52
#2012-07-16|1004.05
#2012-07-17| 998.22
#2012-07-18| 999.45
#2012-07-19|1005.81
#2012-07-20|1000.78
#2012-07-23| 989.04
#2012-07-24| 990.15
#2012-07-25| 982.68
#2012-07-26| 992.24
#2012-07-27| 997.02
#2012-07-30|1002.29
#2012-07-31|1003.46
#2012-08-01|1003.47
#2012-08-02|1001.19
#2012-08-03| 986.75
#2012-08-06| 997.17
#2012-08-07| 996.12
#2012-08-08| 997.33
#2012-08-09| 998.47
#2012-08-10|1003.44
#2012-08-13| 998.93
#2012-08-14|1007.24
#2012-08-15|1003.12
#2012-08-16|1000.50
#2012-08-17| 996.88
#2012-08-20| 999.98
#2012-08-21|1004.03
#2012-08-22| 992.40
#2012-08-23| 996.70
#2012-08-24| 986.50
#2012-08-27| 985.12
#2012-08-28| 978.59
#2012-08-29| 978.97
#2012-08-30| 975.46
#2012-08-31| 970.30
#2012-09-03| .
#2012-09-04| 956.28
#2012-09-05| 950.13
#2012-09-06| 952.45
#2012-09-07| 970.41
#2012-09-10| 972.29
#2012-09-11| 974.05
#2012-09-12| 985.50
#2012-09-13| 989.14
#2012-09-14| 987.90
#2012-09-17| 979.89
#2012-09-18| 982.49
#2012-09-19| 994.60
#2012-09-20| 994.17
#2012-09-21|1001.91
#2012-09-24|1004.23
#2012-09-25|1009.16
#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|1013.85
#2012-12-10|1005.27
#2012-12-11|1004.91
#2012-12-12|1004.92
#2012-12-13|1001.57
#2012-12-14|1000.03
#2012-12-17| 996.25
#2012-12-18| 997.99
#2012-12-19|1006.21
#2012-12-20|1010.10
#2012-12-21|1005.83
#2012-12-24|1003.00
#2012-12-25|1003.89
#2012-12-26|1004.92
#2012-12-27|1012.62
#2012-12-28|1018.74
#2012-12-31|1016.00
#2013-01-01|1016.00
#2013-01-02|1019.43
#2013-01-03|1025.44
#2013-01-04|1024.70
#2013-01-07|1027.28
#2013-01-08|1034.66
#2013-01-09|1045.03
#2013-01-10|1051.71
#2013-01-11|1055.85
#2013-01-14|1056.36
#2013-01-15|1062.53
#2013-01-16|1059.23
#2013-01-17|1046.84
#2013-01-18|1058.38
#2013-01-21|1058.69
#2013-01-22|1066.04
#2013-01-23|1063.82
#2013-01-24|1062.02
#2013-01-25|1074.05
#2013-01-28|1075.18
#2013-01-29|1078.16
#2013-01-30|1086.48
#2013-01-31|1090.87
#2013-02-01|1083.04
#2013-02-04|1084.44
#2013-02-05|1062.57
#2013-02-06|1089.29
#2013-02-07|1089.68
#2013-02-08|1088.57
#2013-02-11|1081.37
#2013-02-12|1106.92
#2013-02-13|1095.69
#2013-02-14|1104.57
#2013-02-15|1093.38
#2013-02-18|1107.60
#2013-02-19|1109.17
#2013-02-20|1116.39
#2013-02-21|1110.00
#2013-02-22|1114.85
#2013-02-25|1132.00
#2013-02-26|1135.93
#2013-02-27|1134.47
#2013-02-28|1150.19
#2013-03-01|1154.03
#2013-03-04|1168.60
#2013-03-05|1165.56
#2013-03-06|1183.01
#2013-03-07|1173.35
#2013-03-08|1162.64
#2013-03-11|1180.30
#2013-03-12|1180.00
#2013-03-13|1176.96
#2013-03-14|1184.51
#2013-03-15|1205.20
#2013-03-18|1184.35
#2013-03-19|1195.76
#2013-03-20|1182.99
#2013-03-21|1198.51
#2013-03-22|1183.20
#2013-03-25|1188.19
#2013-03-26|1190.93
#2013-03-27|1201.40
#2013-03-28|1190.60
#2013-03-29| .
#2013-04-01|1165.04
#2013-04-02|1152.58
#2013-04-03|1167.73
#2013-04-04|1156.61
#2013-04-05|1168.25
#2013-04-08|1195.68
#2013-04-09|1201.55
#2013-04-10|1203.44
#2013-04-11|1207.02
#2013-04-12|1200.29
#2013-04-15|1189.74
#2013-04-16|1182.86
#2013-04-17|1196.66
#2013-04-18|1190.88
#2013-04-19|1197.70
#2013-04-22|1210.43
#2013-04-23|1208.20
#2013-04-24|1228.30
#2013-04-25|1232.86
#2013-04-26|1234.82
#2013-04-29|1236.25
#2013-04-30|1251.76
#2013-05-01|1250.64
#2013-05-02|1234.25
#2013-05-03|1235.10
#2013-05-06|1231.47
#2013-05-07|1261.03
#2013-05-08|1266.89
#2013-05-09|1262.07
#2013-05-10|1255.16
#2013-05-13|1258.43
#2013-05-14|1258.78
#2013-05-15|1248.77
#2013-05-16|1230.53
#2013-05-17|1226.99
#2013-05-20|1232.61
#2013-05-21|1217.55
#2013-05-22|1210.84
#2013-05-23|1164.86
#2013-05-24|1158.70
#2013-05-27|1139.50
#2013-05-28|1130.93
#2013-05-29|1158.38
#2013-05-30|1116.20
#2013-05-31|1120.23
#2013-06-03|1111.97
#2013-06-04|1116.46
#2013-06-05|1127.38
#2013-06-06|1102.06
#2013-06-07|1099.69
#2013-06-10|1122.59
#2013-06-11|1124.34
#2013-06-12|1141.75
#2013-06-13|1115.88
#2013-06-14|1130.03
#2013-06-17|1155.23
#2013-06-18|1144.57
#2013-06-19|1169.47
#2013-06-20|1117.65
#2013-06-21|1124.67
#2013-06-24|1115.74
#2013-06-25|1111.65
#2013-06-26|1108.46
#2013-06-27|1123.40
#2013-06-28|1139.24
#2013-07-01|1144.65
#2013-07-02|1149.46
#2013-07-03|1149.00
#2013-07-04|1136.99
#2013-07-05|1141.06
#2013-07-08|1126.40
#2013-07-09|1148.26
#2013-07-10|1156.49
#2013-07-11|1175.04
#2013-07-12|1177.96
#2013-07-15|1174.87
#2013-07-16|1181.97
#2013-07-17|1173.52
#2013-07-18|1172.42
#2013-07-19|1171.52
#2013-07-22|1185.89
#2013-07-23|1179.22
#2013-07-24|1167.74
#2013-07-25|1161.43
#2013-07-26|1160.77
#2013-07-29|1148.07
#2013-07-30|1161.33
#2013-07-31|1153.20
#2013-08-01|1160.61
#2013-08-02|1183.22
#2013-08-05|1178.40
#2013-08-06|1193.89
#2013-08-07|1183.12
#2013-08-08|1189.13
#2013-08-09|1192.24
#2013-08-12|1184.74
#2013-08-13|1188.31
#2013-08-14|1204.31
#2013-08-15|1190.92
#2013-08-16|1186.55
#2013-08-19|1196.97
#2013-08-20|1187.12
#2013-08-21|1179.39
#2013-08-22|1170.42
#2013-08-23|1178.56
#2013-08-26|1189.52
#2013-08-27|1189.12
#2013-08-28|1172.50
#2013-08-29|1163.80
#2013-08-30|1164.05
#2013-09-02|1169.89
#2013-09-03|1185.29
#2013-09-04|1193.42
#2013-09-05|1185.93
#2013-09-06|1187.80
#2013-09-09|1214.81
#2013-09-10|1232.76
#2013-09-11|1237.12
#2013-09-12|1235.03
#2013-09-13|1230.17
#2013-09-16|1238.25
#2013-09-17|1233.63
#2013-09-18|1237.28
#2013-09-19|1262.06
#2013-09-20|1254.97
#2013-09-23|1261.17
#2013-09-24|1257.07
#2013-09-25|1258.01
#2013-09-26|1272.62
#2013-09-27|1280.54
#2013-09-30|1266.16
#2013-10-01|1263.50
#2013-10-02|1255.09
#2013-10-03|1256.36
#2013-10-04|1260.20
#2013-10-07|1246.55
#2013-10-08|1243.77
#2013-10-09|1243.85
#2013-10-10|1248.68
#2013-10-11|1267.00
#2013-10-14|1267.30
#2013-10-15|1273.57
#2013-10-16|1270.96
#2013-10-17|1293.60
#2013-10-18|1292.79
#2013-10-21|1294.76
#2013-10-22|1301.24
#2013-10-23|1291.90
#2013-10-24|1293.02
#2013-10-25|1268.88
#2013-10-28|1279.19
#2013-10-29|1276.84
#2013-10-30|1284.45
#2013-10-31|1278.32
#2013-11-01|1255.32
#2013-11-04|1256.84
#2013-11-05|1264.10
#2013-11-06|1268.01
#2013-11-07|1252.70
#2013-11-08|1242.39
#2013-11-11|1247.17
#2013-11-12|1262.66
#2013-11-13|1258.18
#2013-11-14|1256.44
#2013-11-15|1262.87
#2013-11-18|1273.24
#2013-11-19|1270.34
#2013-11-20|1273.26
#2013-11-21|1269.34
#2013-11-22|1266.48
#2013-11-25|1265.38
#2013-11-26|1267.24
#2013-11-27|1256.12
#2013-11-28|1263.67
#2013-11-29|1258.25
#2013-12-02|1256.06
#2013-12-03|1267.20
#2013-12-04|1248.59
#2013-12-05|1241.61
#2013-12-06|1244.83
#2013-12-09|1257.25
#2013-12-10|1258.49
#2013-12-11|1260.24
#2013-12-12|1242.15
#2013-12-13|1249.77
#2013-12-16|1239.28
#2013-12-17|1248.26
#2013-12-18|1244.96
#2013-12-19|1247.02
#2013-12-20|1251.33
#2013-12-23|1255.21
#2013-12-24|1252.10
#2013-12-25|1249.89
#2013-12-26|1254.46
#2013-12-27|1260.43
#2013-12-30|1268.84
#2013-12-31|1270.08
#2014-01-01|1270.08
#2014-01-02|1270.45
#2014-01-03|1272.41
#2014-01-06|1263.31
#2014-01-07|1252.38
#2014-01-08|1269.00
#2014-01-09|1260.50
#2014-01-10|1269.07
#2014-01-13|1277.39
#2014-01-14|1244.92
#2014-01-15|1255.74
#2014-01-16|1248.81
#2014-01-17|1255.71
#2014-01-20|1250.35
#2014-01-21|1247.32
#2014-01-22|1259.02
#2014-01-23|1250.46
#2014-01-24|1242.94
#2014-01-27|1227.78
#2014-01-28|1215.02
#2014-01-29|1253.40
#2014-01-30|1237.45
#2014-01-31|1239.31
#2014-02-03|1226.56
#2014-02-04|1183.59
#2014-02-05|1191.57
#2014-02-06|1194.39
#2014-02-07|1204.19
#2014-02-10|1227.01
#2014-02-11|1227.94
#2014-02-12|1235.91
#2014-02-13|1223.44
#2014-02-14|1216.66
#2014-02-17|1228.00
#2014-02-18|1242.44
#2014-02-19|1238.29
#2014-02-20|1222.44
#2014-02-21|1248.87
#2014-02-24|1257.05
#2014-02-25|1276.20
#2014-02-26|1262.47
#2014-02-27|1256.83
#2014-02-28|1256.23
#2014-03-03|1245.86
#2014-03-04|1246.31
#2014-03-05|1259.84
#2014-03-06|1270.67
#2014-03-07|1287.02
#2014-03-10|1284.74
#2014-03-11|1281.53
#2014-03-12|1259.09
#2014-03-13|1267.36
#2014-03-14|1238.91
#2014-03-17|1226.91
#2014-03-18|1246.37
#2014-03-19|1246.90
#2014-03-20|1217.75
#2014-03-21|1219.71
#2014-03-24|1238.77
#2014-03-25|1233.59
#2014-03-26|1235.06
#2014-03-27|1245.42
#2014-03-28|1252.25
#2014-03-31|1262.07
#2014-04-01|1250.87
#2014-04-02|1248.62
#2014-04-03|1253.85
#2014-04-04|1260.44
#2014-04-07|1251.46
#2014-04-08|1251.46
#2014-04-09|1242.89
#2014-04-10|1255.10
#2014-04-11|1239.67
#2014-04-14|1227.97
#2014-04-15|1226.19
#2014-04-16|1245.58
#2014-04-17|1251.17
#2014-04-18|1260.59
#2014-04-21|1258.56
#2014-04-22|1252.86
#2014-04-23|1263.99
#2014-04-24|1264.48
#2014-04-25|1271.67
#2014-04-28|1259.16
#2014-04-29|1258.63
#2014-04-30|1262.61
#2014-05-01|1274.61
#2014-05-02|1271.30
#2014-05-05|1272.69
#2014-05-06|1280.89
#2014-05-07|1253.54
#2014-05-08|1252.88
#2014-05-09|1249.90
#2014-05-12|1248.61
#2014-05-13|1255.10
#2014-05-14|1261.78
#2014-05-15|1262.56
#2014-05-16|1258.67
#2014-05-19|1256.15
#2014-05-20|1260.31
#2014-05-21|1263.22
#2014-05-22|1276.49
#2014-05-23|1285.11
#2014-05-26|1296.61
#2014-05-27|1291.97
#2014-05-28|1291.78
#2014-05-29|1298.33
#2014-05-30|1295.14
#2014-06-02|1312.84
#2014-06-03|1312.67
#2014-06-04|1310.12
#2014-06-05|1307.05
#2014-06-06|1311.92
#2014-06-09|1319.28
#2014-06-10|1316.97
#2014-06-11|1323.37
#2014-06-12|1324.27
#2014-06-13|1321.44
#2014-06-16|1314.61
#2014-06-17|1319.16
#2014-06-18|1325.70
#2014-06-19|1341.53
#2014-06-20|1332.54
#2014-06-23|1333.84
#2014-06-24|1335.37
#2014-06-25|1331.04
#2014-06-26|1347.48
#2014-06-27|1338.03
#2014-06-30|1344.42
#2014-07-01|1354.72
#2014-07-02|1359.83
#2014-07-03|1353.96
#2014-07-04|1357.41
#2014-07-07|1357.40
#2014-07-08|1359.06
#2014-07-09|1347.99
#2014-07-10|1348.46
#2014-07-11|1338.83
#2014-07-14|1341.71
#2014-07-15|1341.56
#2014-07-16|1341.64
#2014-07-17|1343.99
#2014-07-18|1340.02
#2014-07-21|1344.23
#2014-07-22|1348.10
#2014-07-23|1352.38
#2014-07-24|1348.64
#2014-07-25|1357.57
#2014-07-28|1362.45
#2014-07-29|1365.52
#2014-07-30|1355.68
#2014-07-31|1350.68
#2014-08-01|1342.11
#2014-08-04|1344.88
#2014-08-05|1335.56
#2014-08-06|1329.14
#2014-08-07|1340.13
#2014-08-08|1319.09
#2014-08-11|1336.32
#2014-08-12|1346.20
#2014-08-13|1353.12
#2014-08-14|1363.03
#2014-08-15|1362.05
#2014-08-18|1369.07
#2014-08-19|1375.19
#2014-08-20|1374.06
#2014-08-21|1367.38
#2014-08-22|1363.63
#2014-08-25|1365.93
#2014-08-26|1356.74
#2014-08-27|1349.96
#2014-08-28|1340.40
#2014-08-29|1340.39
#2014-09-01|1333.21
#2014-09-02|1332.40
#2014-09-03|1327.10
#2014-09-04|1315.42
#2014-09-05|1314.43
#2014-09-08|1304.87
#2014-09-09|1291.44
#2014-09-10|1286.03
#2014-09-11|1293.40
#2014-09-12|1280.78
#2014-09-15|1278.98
#2014-09-16|1278.00
#2014-09-17|1274.16
#2014-09-18|1272.30
#2014-09-19|1275.25
#2014-09-22|1274.26
#2014-09-23|1275.10
#2014-09-24|1273.94
#2014-09-25|1287.56
#2014-09-26|1272.63
#2014-09-29|1270.50
#2014-09-30|1259.42
#2014-10-01|1251.95
#2014-10-02|1236.17
#2014-10-03|1230.75
#2014-10-06|1243.97
#2014-10-07|1245.28
#2014-10-08|1233.96
#2014-10-09|1229.54
#2014-10-10|1208.20
#2014-10-13|1208.42
#2014-10-14|1198.66
#2014-10-15|1206.48
#2014-10-16|1184.84
#2014-10-17|1163.11
#2014-10-20|1195.93
#2014-10-21|1190.35
#2014-10-22|1211.11
#2014-10-23|1201.49
#2014-10-24|1211.36
#2014-10-27|1222.14
#2014-10-28|1224.01
#2014-10-29|1235.06
#2014-10-30|1231.73
#2014-10-31|1242.18
#2014-11-03|1225.64
#2014-11-04|1246.90
#2014-11-05|1242.66
#2014-11-06|1226.30
#2014-11-07|1234.21
#2014-11-10|1240.58
#2014-11-11|1242.45
#2014-11-12|1252.38
#2014-11-13|1260.96
#2014-11-14|1258.63
#2014-11-17|1233.73
#2014-11-18|1253.51
#2014-11-19|1238.75
#2014-11-20|1238.79
#2014-11-21|1242.66
#2014-11-24|1235.27
#2014-11-25|1228.78
#2014-11-26|1237.98
#2014-11-27|1225.31
#2014-11-28|1232.19
#2014-12-01|1232.93
#2014-12-02|1230.42
#2014-12-03|1224.63
#2014-12-04|1232.12
#2014-12-05|1217.85
#2014-12-08|1232.15
#2014-12-09|1240.13
#2014-12-10|1223.16
#2014-12-11|1210.18
#2014-12-12|1218.09
#2014-12-15|1210.75
#2014-12-16|1207.86
#2014-12-17|1205.64
#2014-12-18|1230.49
#2014-12-19|1242.32
#2014-12-22|1244.98
#2014-12-23|1239.21
#2014-12-24|1252.03
#2014-12-25|1251.49
#2014-12-26|1252.44
#2014-12-29|1258.31
#2014-12-30|1255.53
#2014-12-31|1251.00
#2015-01-01|1251.00
#2015-01-02|1247.54
#2015-01-05|1246.37
#2015-01-06|1222.36
#2015-01-07|1210.70
#2015-01-08|1219.20
#2015-01-09|1227.50
#2015-01-12|1225.89
#2015-01-13|1221.04
#2015-01-14|1217.03
#2015-01-15|1240.94
#2015-01-16|1213.36
#2015-01-19|1221.73
#2015-01-20|1231.71
#2015-01-21|1231.72
#2015-01-22|1226.00
#2015-01-23|1227.89
#2015-01-26|1223.53
#2015-01-27|1248.61
#2015-01-28|1253.04
#2015-01-29|1239.35
#2015-01-30|1250.77
#2015-02-02|1240.64
#2015-02-03|1231.23
#2015-02-04|1248.48
#2015-02-05|1244.80
#2015-02-06|1232.03
#2015-02-09|1226.12
#2015-02-10|1223.78
#2015-02-11|1215.69
#2015-02-12|1248.65
#2015-02-13|1253.41
#2015-02-16|1262.94
#2015-02-17|1258.85
#2015-02-18|1272.76
#2015-02-19|1275.61
#2015-02-20|1286.46
#2015-02-23|1294.59
#2015-02-24|1295.70
#2015-02-25|1296.30
#2015-02-26|1302.88
#2015-02-27|1308.44
#2015-03-02|1312.51
#2015-03-03|1315.28
#2015-03-04|1306.45
#2015-03-05|1297.97
#2015-03-06|1295.19
#2015-03-09|1295.80
#2015-03-10|1284.62
#2015-03-11|1282.80
#2015-03-12|1297.27
#2015-03-13|1307.33
#2015-03-16|1316.24
#2015-03-17|1318.75
#2015-03-18|1334.38
#2015-03-19|1328.78
#2015-03-20|1341.88
#2015-03-23|1347.38
#2015-03-24|1337.60
#2015-03-25|1346.23
#2015-03-26|1325.93
#2015-03-27|1321.29
#2015-03-30|1315.60
#2015-03-31|1313.12
#2015-04-01|1308.78
#2015-04-02|1333.86
#2015-04-03|1350.53
#2015-04-06|1348.44
#2015-04-07|1343.06
#2015-04-08|1374.36
#2015-04-09|1376.97
#2015-04-10|1373.18
#2015-04-13|1365.99
#2015-04-14|1377.34
#2015-04-15|1370.14
#2015-04-16|1379.08
#2015-04-17|1366.72
#2015-04-20|1353.52
#2015-04-21|1365.70
#2015-04-22|1374.83
#2015-04-23|1376.78
#2015-04-24|1385.50
#2015-04-27|1385.81
#2015-04-28|1392.69
#2015-04-29|1392.86
#2015-04-30|1357.15
#2015-05-01|1351.41
#2015-05-04|1353.22
#2015-05-05|1356.47
#2015-05-06|1356.39
#2015-05-07|1346.07
#2015-05-08|1348.67
#2015-05-11|1358.44
#2015-05-12|1363.54
#2015-05-13|1372.62
#2015-05-14|1356.57
#2015-05-15|1405.39
#2015-05-18|1387.49
#2015-05-19|1389.86
#2015-05-20|1395.77
#2015-05-21|1401.85
#2015-05-22|1401.70
#2015-05-25|1408.74
#2015-05-26|1391.88
#2015-05-27|1377.61
#2015-05-28|1368.23
#2015-05-29|1370.25
#2015-06-01|1363.17
#2015-06-02|1365.65
#2015-06-03|1366.05
#2015-06-04|1357.71
#2015-06-05|1334.89
#2015-06-08|1318.94
#2015-06-09|1302.95
#2015-06-10|1322.33
#2015-06-11|1335.17
#2015-06-12|1338.85
#2015-06-15|1340.11
#2015-06-16|1330.31
#2015-06-17|1324.32
#2015-06-18|1323.98
#2015-06-19|1329.87
#2015-06-22|1335.04
#2015-06-23|1347.47
#2015-06-24|1345.39
#2015-06-25|1354.03
#2015-06-26|1337.68
#2015-06-29|1315.89
#2015-06-30|1331.65
#2015-07-01|1328.95
#2015-07-02|1352.85
#2015-07-03|1351.49
#2015-07-06|1326.02
#2015-07-07|1342.77
#2015-07-08|1314.22
#2015-07-09|1310.01
#2015-07-10|1309.98
#2015-07-13|1320.70
#2015-07-14|1338.68
#2015-07-15|1339.23
#2015-07-16|1348.41
#2015-07-17|1350.08
#2015-07-20|1349.30
#2015-07-21|1365.91
#2015-07-22|1340.99
#2015-07-23|1348.68
#2015-07-24|1347.31
#2015-07-27|1350.88
#2015-07-28|1340.22
#2015-07-29|1350.02
#2015-07-30|1354.47
#2015-07-31|1366.85
#2015-08-03|1369.36
#2015-08-04|1380.12
#2015-08-05|1374.93
#2015-08-06|1369.01
#2015-08-07|1358.97
#2015-08-10|1372.42
#2015-08-11|1364.15
#2015-08-12|1344.30
#2015-08-13|1344.86
#2015-08-14|1350.64
#2015-08-17|1349.30
#2015-08-18|1338.79
#2015-08-19|1328.99
#2015-08-20|1312.99
#2015-08-21|1282.43
#2015-08-24|1231.87
#2015-08-25|1187.91
#2015-08-26|1220.63
#2015-08-27|1226.45
#2015-08-28|1257.21
#2015-08-31|1253.15
#2015-09-01|1216.22
#2015-09-02|1202.46
#2015-09-03|1203.78
#2015-09-04|1185.52
#2015-09-07|1180.51
#2015-09-08|1177.91
#2015-09-09|1234.05
#2015-09-10|1216.36
#2015-09-11|1230.13
#2015-09-14|1227.32
#2015-09-15|1232.96
#2015-09-16|1237.56
#2015-09-17|1239.85
#2015-09-18|1235.75
#2015-09-21|1225.92
#2015-09-22|1227.13
#2015-09-23|1216.54
#2015-09-24|1213.15
#2015-09-25|1218.92
#2015-09-28|1230.93
#2015-09-29|1189.41
#2015-09-30|1215.56
#2015-10-01|1231.92
#2015-10-02|1231.43
#2015-10-05|1244.48
#2015-10-06|1256.28
#2015-10-07|1265.53
#2015-10-08|1250.27
#2015-10-09|1275.79
#2015-10-12|1282.54
#2015-10-13|1280.72
#2015-10-14|1277.92
#2015-10-15|1300.68
#2015-10-16|1295.19
#2015-10-19|1287.29
#2015-10-20|1279.43
#2015-10-21|1287.48
#2015-10-22|1268.65
#2015-10-23|1295.14
#2015-10-26|1305.37
#2015-10-27|1303.70
#2015-10-28|1298.77
#2015-10-29|1294.62
#2015-10-30|1308.87
#2015-11-02|1282.42
#2015-11-03|1285.85
#2015-11-04|1298.23
#2015-11-05|1301.30
#2015-11-06|1287.33
#2015-11-09|1295.22
#2015-11-10|1289.13
#2015-11-11|1285.38
#2015-11-12|1275.50
#2015-11-13|1275.09
#2015-11-16|1265.89
#2015-11-17|1276.89
#2015-11-18|1283.01
#2015-11-19|1314.25
#2015-11-20|1324.95
#2015-11-23|1320.82
#2015-11-24|1338.05
#2015-11-25|1333.55
#2015-11-26|1343.30
#2015-11-27|1336.09
#2015-11-30|1319.39
#2015-12-01|1343.36
#2015-12-02|1340.92
#2015-12-03|1340.09
#2015-12-04|1322.06
#2015-12-07|1333.48
#2015-12-08|1317.33
#2015-12-09|1317.78
#2015-12-10|1312.55
#2015-12-11|1323.14
#2015-12-14|1312.14
#2015-12-15|1293.98
#2015-12-16|1309.90
#2015-12-17|1319.14
#2015-12-18|1323.80
#2015-12-21|1323.73
#2015-12-22|1328.55
#2015-12-23|1329.39
#2015-12-24|1328.96
#2015-12-25|1326.21
#2015-12-28|1325.03
#2015-12-29|1335.92
#2015-12-30|1341.96
#2015-12-31|1341.21
#2016-01-01|1341.21
#2016-01-04|1315.83
#2016-01-05|1313.04
#2016-01-06|1303.94
#2016-01-07|1283.29
#2016-01-08|1275.68
#2016-01-11|1272.52
#2016-01-12|1241.75
#2016-01-13|1268.00
#2016-01-14|1242.57
#2016-01-15|1246.88
#2016-01-18|1233.39
#2016-01-19|1235.66
#2016-01-20|1202.62
#2016-01-21|1173.52
#2016-01-22|1215.67
#2016-01-25|1229.57
#2016-01-26|1219.93
#2016-01-27|1247.67
#2016-01-28|1249.93
#2016-01-29|1265.70
#2016-02-01|1278.03
#2016-02-02|1282.75
#2016-02-03|1273.47
#2016-02-04|1277.08
#2016-02-05|1268.12
#2016-02-08|1288.89
#2016-02-09|1240.53
#2016-02-10|1213.18
#2016-02-11|1226.43
#2016-02-12|1171.58
#2016-02-15|1222.98
#2016-02-16|1218.93
#2016-02-17|1203.04
#2016-02-18|1233.35
#2016-02-19|1232.93
#2016-02-22|1247.35
#2016-02-23|1249.02
#2016-02-24|1243.66
#2016-02-25|1243.66
#2016-02-26|1229.49
#2016-02-29|1225.84
#2016-03-01|1230.91
#2016-03-02|1262.25
#2016-03-03|1275.18
#2016-03-04|1285.02
#2016-03-07|1276.48
#2016-03-08|1268.11
#2016-03-09|1271.13
#2016-03-10|1282.24
#2016-03-11|1280.79
#2016-03-14|1301.84
#2016-03-15|1292.50
#2016-03-16|1282.17
#2016-03-17|1311.28
#2016-03-18|1299.22
#2016-03-21|1297.57
#2016-03-22|1319.20
#2016-03-23|1305.23
#2016-03-24|1312.68
#2016-03-25|1306.48
#2016-03-28|1313.88
#2016-03-29|1318.45
#2016-03-30|1326.16
#2016-03-31|1323.01
#2016-04-01|1285.66
#2016-04-04|1298.31
#2016-04-05|1264.57
#2016-04-06|1268.39
#2016-04-07|1291.52
#2016-04-08|1294.50
#2016-04-11|1296.17
#2016-04-12|1296.01
#2016-04-13|1312.37
#2016-04-14|1344.32
#2016-04-15|1343.93
#2016-04-18|1317.92
#2016-04-19|1351.43
#2016-04-20|1351.25
#2016-04-21|1372.97
#2016-04-22|1362.96
#2016-04-25|1357.65
#2016-04-26|1345.27
#2016-04-27|1350.94
#2016-04-28|1348.55
#2016-04-29|1362.64
#2016-05-02|1345.07
#2016-05-03|1349.77
#2016-05-04|1337.30
#2016-05-05|1334.21
#2016-05-06|1335.71
#2016-05-09|1334.25
#2016-05-10|1345.87
#2016-05-11|1355.72
#2016-05-12|1343.23
#2016-05-13|1339.19
#2016-05-16|1349.87
#2016-05-17|1365.33
#2016-05-18|1342.07
#2016-05-19|1331.97
#2016-05-20|1340.30
#2016-05-23|1342.29
#2016-05-24|1328.29
#2016-05-25|1336.29
#2016-05-26|1334.89
#2016-05-27|1337.58
#2016-05-30|1338.94
#2016-05-31|1348.63
#2016-06-01|1352.70
#2016-06-02|1352.60
#2016-06-03|1385.66
#2016-06-06|1375.56
#2016-06-07|1380.20
#2016-06-08|1388.36
#2016-06-09|1383.49
#2016-06-10|1365.82
#2016-06-13|1336.97
#2016-06-14|1326.33
#2016-06-15|1328.57
#2016-06-16|1317.39
#2016-06-17|1324.20
#2016-06-20|1357.04
#2016-06-21|1373.40
#2016-06-22|1364.76
#2016-06-23|1369.12
#2016-06-24|1306.07
#2016-06-27|1333.74
#2016-06-28|1329.16
#2016-06-29|1358.11
#2016-06-30|1368.95
#2016-07-01|1374.61
#2016-07-04|1385.43
#2016-07-05|1388.14
#2016-07-06|1372.84
#2016-07-07|1369.10
#2016-07-08|1363.08
#2016-07-11|1380.39
#2016-07-12|1387.10
#2016-07-13|1393.13
#2016-07-14|1407.91
#2016-07-15|1392.56
#2016-07-18|1385.94
#2016-07-19|1399.21
#2016-07-20|1403.65
#2016-07-21|1399.40
#2016-07-22|1385.46
#2016-07-25|1388.79
#2016-07-26|1391.52
#2016-07-27|1373.93
#2016-07-28|1367.13
#2016-07-29|1396.94
#2016-08-01|1402.90
#2016-08-02|1395.97
#2016-08-03|1369.84
#2016-08-04|1371.40
#2016-08-05|1365.13
#2016-08-08|1361.01
#2016-08-09|1379.06
#2016-08-10|1386.93
#2016-08-11|1385.29
#2016-08-12|1401.74
#2016-08-15|1406.64
#2016-08-16|1391.97
#2016-08-17|1401.58
#2016-08-18|1387.38
#2016-08-19|1376.04
#2016-08-22|1376.39
#2016-08-23|1384.12
#2016-08-24|1375.30
#2016-08-25|1377.87
#2016-08-26|1364.99
#2016-08-29|1356.63
#2016-08-30|1351.81
#2016-08-31|1369.60
#2016-09-01|1373.83
#2016-09-02|1367.62
#2016-09-05|1391.91
#2016-09-06|1414.05
#2016-09-07|1418.01
#2016-09-08|1402.64
#2016-09-09|1384.00
#2016-09-12|1372.27
#2016-09-13|1368.51
#2016-09-14|1356.98
#2016-09-15|1353.27
#2016-09-16|1361.49
#2016-09-19|1367.81
#2016-09-20|1373.38
#2016-09-21|1410.57
#2016-09-22|1416.69
#2016-09-23|1410.43
#2016-09-26|1406.84
#2016-09-27|1420.96
#2016-09-28|1416.53
#2016-09-29|1418.15
#2016-09-30|1403.93
#2016-10-03|1414.86
#2016-10-04|1406.13
#2016-10-05|1397.03
#2016-10-06|1396.04
#2016-10-07|1393.22
#2016-10-10|1388.17
#2016-10-11|1388.01
#2016-10-12|1375.80
#2016-10-13|1385.22
#2016-10-14|1382.04
#2016-10-17|1379.34
#2016-10-18|1382.78
#2016-10-19|1389.96
#2016-10-20|1394.03
#2016-10-21|1385.69
#2016-10-24|1384.80
#2016-10-25|1385.26
#2016-10-26|1388.35
#2016-10-27|1371.97
#2016-10-28|1368.91
#2016-10-31|1369.35
#2016-11-01|1379.62
#2016-11-02|1374.59
#2016-11-03|1373.42
#2016-11-04|1361.70
#2016-11-07|1356.12
#2016-11-08|1355.27
#2016-11-09|1305.84
#2016-11-10|1342.33
#2016-11-11|1328.83
#2016-11-14|1326.08
#2016-11-15|1299.81
#2016-11-16|1303.95
#2016-11-17|1308.79
#2016-11-18|1295.78
#2016-11-21|1302.22
#2016-11-22|1302.76
#2016-11-23|1288.57
#2016-11-24|1284.37
#2016-11-25|1291.28
#2016-11-28|1303.10
#2016-11-29|1295.15
#2016-11-30|1294.05
#2016-12-01|1299.46
#2016-12-02|1299.20
#2016-12-05|1277.37
#2016-12-06|1285.52
#2016-12-07|1295.46
#2016-12-08|1291.38
#2016-12-09|1292.01
#2016-12-12|1304.22
#2016-12-13|1323.56
#2016-12-14|1325.82
#2016-12-15|1286.32
#2016-12-16|1296.90
#2016-12-19|1310.10
#2016-12-20|1302.93
#2016-12-21|1306.34
#2016-12-22|1305.08
#2016-12-23|1306.09
#2016-12-26|1312.71
#2016-12-27|1309.74
#2016-12-28|1316.39
#2016-12-29|1319.78
#2016-12-30|1319.78
#2017-01-02|1319.18
#2017-01-03|1307.79
#2017-01-04|1333.77
#2017-01-05|1363.44
#2017-01-06|1365.05
#2017-01-09|1365.67
#2017-01-10|1372.84
#2017-01-11|1361.23
#2017-01-12|1376.61
#2017-01-13|1375.78
#2017-01-16|1369.38
#2017-01-17|1365.77
#2017-01-18|1352.07
#2017-01-19|1339.13
#2017-01-20|1341.17
#2017-01-23|1347.41
#2017-01-24|1340.65
#2017-01-25|1337.65
#2017-01-26|1341.82
#2017-01-27|1347.02
#2017-01-30|1349.95
#2017-01-31|1350.81
#2017-02-01|1347.71
#2017-02-02|1341.69
#2017-02-03|1342.16
#2017-02-06|1342.03
#2017-02-07|1335.72
#2017-02-08|1352.25
#2017-02-09|1333.43
#2017-02-10|1350.54
#2017-02-13|1353.88
#2017-02-14|1344.73
#2017-02-15|1367.26
#2017-02-16|1376.90
#2017-02-17|1379.92
#2017-02-20|1379.36
#2017-02-21|1388.63
#2017-02-22|1402.81
#2017-02-23|1407.18
#2017-02-24|1407.24
#2017-02-27|1407.75
#2017-02-28|1412.18
#2017-03-01|1398.66
#2017-03-02|1394.40
#2017-03-03|1386.12
#2017-03-06|1386.15
#2017-03-07|1387.99
#2017-03-08|1380.03
#2017-03-09|1379.60
#2017-03-10|1398.24
#2017-03-13|1399.52
#2017-03-14|1393.69
#2017-03-15|1391.09
#2017-03-16|1409.26
#2017-03-17|1402.73
#2017-03-20|1406.22
#2017-03-21|1417.11
#2017-03-22|1402.98
#2017-03-23|1400.72
#2017-03-24|1414.86
#2017-03-27|1404.93
#2017-03-28|1427.91
#2017-03-29|1429.39
#2017-03-30|1414.47
#2017-03-31|1404.69
#2017-04-03|1415.85
#2017-04-04|1415.98
#2017-04-05|1413.72
#2017-04-06|1399.49
#2017-04-07|1406.97
#2017-04-10|1411.95
#2017-04-11|1421.71
#2017-04-12|1411.93
#2017-04-13|1407.57
#2017-04-14|1397.46
#2017-04-17|1421.07
#2017-04-18|1419.09
#2017-04-19|1417.45
#2017-04-20|1413.18
#2017-04-21|1417.45
#2017-04-24|1428.29
#2017-04-25|1422.86
#2017-04-26|1426.60
#2017-04-27|1426.11
#2017-04-28|1419.22
#2017-05-01|1421.74
#2017-05-02|1426.23
#2017-05-03|1423.85
#2017-05-04|1419.98
#2017-05-05|1418.98
#2017-05-08|1444.99
#2017-05-09|1430.91
#2017-05-10|1431.71
#2017-05-11|1423.01
#2017-05-12|1422.23
#2017-05-15|1423.15
#2017-05-16|1431.21
#2017-05-17|1433.84
#2017-05-18|1422.22
#2017-05-19|1414.72
#2017-05-22|1423.15
#2017-05-23|1417.14
#2017-05-24|1412.44
#2017-05-25|1416.20
#2017-05-26|1410.86
#2017-05-29|1407.01
#2017-05-30|1413.02
#2017-05-31|1401.52
#2017-06-01|1415.38
#2017-06-02|1440.39
#2017-06-05|1438.04
#2017-06-06|1438.02
#2017-06-07|1435.69
#2017-06-08|1412.18
#2017-06-09|1393.16
#2017-06-12|1397.35
#2017-06-13|1395.35
#2017-06-14|1412.58
#2017-06-15|1396.39
#2017-06-16|1400.28
#2017-06-19|1406.14
#2017-06-20|1408.79
#2017-06-21|1399.47
#2017-06-22|1401.75
#2017-06-23|1409.02
#2017-06-26|1407.03
#2017-06-27|1398.97
#2017-06-28|1399.96
#2017-06-29|1414.32
#2017-06-30|1400.01
#2017-07-03|1380.60
#2017-07-04|1374.44
#2017-07-05|1374.30
#2017-07-06|1373.93
#2017-07-07|1353.01
#2017-07-10|1348.44
#2017-07-11|1357.53
#2017-07-12|1370.63
#2017-07-13|1375.69
#2017-07-14|1395.37
#2017-07-17|1393.57
#2017-07-18|1393.87
#2017-07-19|1412.26
#2017-07-20|1417.84
#2017-07-21|1417.42
#2017-07-24|1421.69
#2017-07-25|1413.07
#2017-07-26|1411.05
#2017-07-27|1424.11
#2017-07-28|1428.98
#2017-07-31|1434.22
#2017-08-01|1451.28
#2017-08-02|1447.42
#2017-08-03|1454.43
#2017-08-04|1452.56
#2017-08-07|1459.99
#2017-08-08|1453.10
#2017-08-09|1443.65
#2017-08-10|1443.76
#2017-08-11|1441.58
#2017-08-14|1432.59
#2017-08-15|1433.34
#2017-08-16|1433.58
#2017-08-17|1440.17
#2017-08-18|1440.82
#2017-08-21|1433.35
#2017-08-22|1426.91
#2017-08-23|1432.79
#2017-08-24|1416.91
#2017-08-25|1422.68
#2017-08-28|1431.46
#2017-08-29|1426.42
#2017-08-30|1411.19
#2017-08-31|1422.11
#2017-09-01|1425.31
#2017-09-04|1410.55
#2017-09-05|1410.30
#2017-09-06|1403.02
#2017-09-07|1415.42
#2017-09-08|1425.28
#2017-09-11|1428.22
#2017-09-12|1428.89
#2017-09-13|1429.94
#2017-09-14|1427.79
#2017-09-15|1420.77
#2017-09-18|1414.20
#2017-09-19|1418.81
#2017-09-20|1427.48
#2017-09-21|1426.11
#2017-09-22|1422.88
#2017-09-25|1421.88
#2017-09-26|1418.83
#2017-09-27|1416.75
#2017-09-28|1422.69
#2017-09-29|1421.77
#2017-10-02|1418.57
#2017-10-03|1423.07
#2017-10-04|1422.12
#2017-10-05|1431.45
#2017-10-06|1424.99
#2017-10-09|1429.41
#2017-10-10|1437.61
#2017-10-11|1442.81
#2017-10-12|1455.44
#2017-10-13|1466.65
#2017-10-16|1466.59
#2017-10-17|1454.47
#2017-10-18|1453.01
#2017-10-19|1459.97
#2017-10-20|1450.41
#2017-10-23|1447.39
#2017-10-24|1446.09
#2017-10-25|1428.58
#2017-10-26|1424.83
#2017-10-27|1435.53
#2017-10-30|1444.71
#2017-10-31|1447.84
#2017-11-01|1446.75
#2017-11-02|1454.61
#2017-11-03|1449.84
#2017-11-06|1451.22
#2017-11-07|1472.84
#2017-11-08|1481.70
#2017-11-09|1471.29
#2017-11-10|1459.63
#2017-11-13|1445.09
#2017-11-14|1434.23
#2017-11-15|1425.48
#2017-11-16|1436.19
#2017-11-17|1435.58
#2017-11-20|1435.25
#2017-11-21|1435.41
#2017-11-22|1449.75
#2017-11-23|1455.24
#2017-11-24|1457.35
#2017-11-27|1460.03
#2017-11-28|1457.03
#2017-11-29|1469.66
#2017-11-30|1480.67
#2017-12-01|1480.74
#2017-12-04|1474.20
#2017-12-05|1483.46
#2017-12-06|1466.50
#2017-12-07|1480.23
#2017-12-08|1473.64
#2017-12-11|1475.53
#2017-12-12|1471.30
#2017-12-13|1477.38
#2017-12-14|1487.05
#2017-12-15|1483.42
#2017-12-18|1495.93
#2017-12-19|1482.65
#2017-12-20|1475.99
#2017-12-21|1478.86
#2017-12-22|1487.49
#2017-12-25|1486.90
#2017-12-26|1490.34
#2017-12-27|1491.85
#2017-12-28|1496.17
#2017-12-29|1496.82
#2018-01-01|1496.82
#2018-01-02|1505.88
#2018-01-03|1501.13
#2018-01-04|1522.73
#2018-01-05|1523.10
#2018-01-08|1524.39
#2018-01-09|1524.37
#2018-01-10|1538.27
#2018-01-11|1534.12
#2018-01-12|1523.12
#2018-01-15|1534.99
#2018-01-16|1539.24
#2018-01-17|1533.45
#2018-01-18|1521.66
#2018-01-19|1531.47
#2018-01-22|1528.53
#2018-01-23|1543.10
#2018-01-24|1555.88
#2018-01-25|1564.23
#2018-01-26|1567.37
#2018-01-29|1572.75
#2018-01-30|1549.54
#2018-01-31|1542.05
#2018-02-01|1555.46
#2018-02-02|1542.79
#2018-02-05|1527.88
#2018-02-06|1475.06
#2018-02-07|1482.07
#2018-02-08|1495.66
#2018-02-09|1470.03
#2018-02-12|1471.50
#2018-02-13|1476.75
#2018-02-14|1482.75
#2018-02-15|1505.55
#2018-02-16|1520.58
#2018-02-19|1543.88
#2018-02-20|1538.86
#2018-02-21|1532.28
#2018-02-22|1544.12
#2018-02-23|1542.05
#2018-02-26|1548.94
#2018-02-27|1540.78
#2018-02-28|1536.03
#2018-03-01|1513.37
#2018-03-02|1498.19
#2018-03-05|1488.10
#2018-03-06|1508.76
#2018-03-07|1513.75
#2018-03-08|1519.92
#2018-03-09|1515.40
#2018-03-12|1529.75
#2018-03-13|1543.15
#2018-03-14|1536.37
#2018-03-15|1542.50
#2018-03-16|1539.30
#2018-03-19|1524.90
#2018-03-20|1515.41
#2018-03-21|1514.56
#2018-03-22|1533.63
#2018-03-23|1487.45
#2018-03-26|1489.28
#2018-03-27|1518.55
#2018-03-28|1509.78
#2018-03-29|1521.60
#2018-03-30|1528.73
#2018-04-02|1525.12
#2018-04-03|1521.67
#2018-04-04|1524.59
#2018-04-05|1523.89
#2018-04-06|1531.92
#2018-04-09|1534.23
#2018-04-10|1536.23
#2018-04-11|1509.14
#2018-04-12|1513.77
#2018-04-13|1507.03
#2018-04-16|1519.71
#2018-04-17|1529.47
#2018-04-18|1552.20
#2018-04-19|1551.19
#2018-04-20|1546.64
#2018-04-23|1532.98
#2018-04-24|1528.44
#2018-04-25|1520.77
#2018-04-26|1517.34
#2018-04-27|1529.90
#2018-04-30|1526.26
#2018-05-01|1520.46
#2018-05-02|1523.61
#2018-05-03|1537.45
#2018-05-04|1534.86
#2018-05-07|1535.58
#2018-05-08|1543.52
#2018-05-09|1533.28
#2018-05-10|1531.28
#2018-05-11|1558.62
#2018-05-14|1571.13
#2018-05-15|1556.00
#2018-05-16|1562.86
#2018-05-17|1559.49
#2018-05-18|1564.62
#2018-05-21|1557.31
#2018-05-22|1558.51
#2018-05-23|1572.61
#2018-05-24|1579.01
#2018-05-25|1575.17
#2018-05-28|1575.27
#2018-05-29|1575.51
#2018-05-30|1565.09
#2018-05-31|1564.68
#2018-06-01|1551.89
#2018-06-04|1571.24
#2018-06-05|1563.90
#2018-06-06|1571.94
#2018-06-07|1568.40
#2018-06-08|1574.44
#2018-06-11|1582.45
#2018-06-12|1589.69
#2018-06-13|1597.66
#2018-06-14|1585.25
#2018-06-15|1587.28
#2018-06-18|1586.20
#2018-06-19|1563.40
#2018-06-20|1573.24
#2018-06-21|1577.73
#2018-06-22|1584.76
#2018-06-25|1584.97
#2018-06-26|1573.78
#2018-06-27|1570.14
#2018-06-28|1564.19
#2018-06-29|1566.97
#2018-07-02|1526.65
#2018-07-03|1520.53
#2018-07-04|1520.69
#2018-07-05|1510.71
#2018-07-06|1519.78
#2018-07-09|1536.91
#2018-07-10|1527.33
#2018-07-11|1506.55
#2018-07-12|1495.60
#2018-07-13|1509.17
#2018-07-16|1508.53
#2018-07-17|1504.85
#2018-07-18|1501.60
#2018-07-19|1499.51
#2018-07-20|1495.26
#2018-07-23|1490.29
#2018-07-24|1492.18
#2018-07-25|1490.87
#2018-07-26|1500.81
#2018-07-27|1509.18
#2018-07-30|1504.03
#2018-07-31|1488.01
#2018-08-01|1495.69
#2018-08-02|1493.58
#2018-08-03|1488.44
#2018-08-06|1488.75
#2018-08-07|1517.75
#2018-08-08|1517.57
#2018-08-09|1518.46
#2018-08-10|1519.24
#2018-08-13|1504.14
#2018-08-14|1529.86
#2018-08-15|1529.87
#2018-08-16|1527.91
#2018-08-17|1541.43
#2018-08-20|1537.85
#2018-08-21|1532.26
#2018-08-22|1551.23
#2018-08-23|1546.51
#2018-08-24|1563.32
#2018-08-27|1575.37
#2018-08-28|1565.97
#2018-08-29|1564.08
#2018-08-30|1575.84
#2018-08-31|1585.59
#2018-09-03|1587.12
#2018-09-04|1579.46
#2018-09-05|1749.84
#2018-09-06|1568.49
#2018-09-07|1559.49
#2018-09-10|1560.14
#2018-09-11|1561.63
#2018-09-12|1571.09
#2018-09-13|1574.05
#2018-09-14|1574.12
#2018-09-17|1574.56
#2018-09-18|1588.10
#2018-09-19|1603.16
#2018-09-20|1602.45
#2018-09-21|1605.55
#2018-09-24|1604.67
#2018-09-25|1611.81
#2018-09-26|1625.27
#2018-09-27|1613.52
#2018-09-28|1620.47
#2018-10-01|1613.98
#2018-10-02|1620.28
#2018-10-03|1619.93
#2018-10-04|1602.61
#2018-10-05|1604.82
#2018-10-08|1605.35
#2018-10-09|1583.62
#2018-10-10|1596.67
#2018-10-11|1549.88
#2018-10-12|1544.61
#2018-10-15|1538.75
#2018-10-16|1531.46
#2018-10-17|1560.04
#2018-10-18|1554.48
#2018-10-19|1552.55
#2018-10-22|1555.88
#2018-10-23|1528.74
#2018-10-24|1519.28
#2018-10-25|1468.73
#2018-10-26|1444.10
#2018-10-29|1415.72
#2018-10-30|1426.06
#2018-10-31|1442.10
#2018-11-01|1435.39
#2018-11-02|1450.32
#2018-11-05|1441.46
#2018-11-06|1455.78
#2018-11-07|1455.54
#2018-11-08|1473.71
#2018-11-09|1466.67
#2018-11-12|1446.71
#2018-11-13|1409.40
#2018-11-14|1406.77
#2018-11-15|1427.33
#2018-11-16|1418.95
#2018-11-19|1428.29
#2018-11-20|1411.37
#2018-11-21|1388.46
#2018-11-22|1405.34
#2018-11-23|1404.91
#2018-11-26|1406.00
#2018-11-27|1417.30
#2018-11-28|1426.67
#2018-11-29|1443.80
#2018-11-30|1446.15
#2018-12-03|1457.83
#2018-12-04|1441.63
#2018-12-05|1424.17
#2018-12-06|1401.92
#2018-12-07|1415.60
#2018-12-10|1378.37
#2018-12-11|1365.19
#2018-12-12|1395.79
#2018-12-13|1408.50
#2018-12-14|1384.85
#2018-12-17|1380.78
#2018-12-18|1342.84
#2018-12-19|1344.31
#2018-12-20|1310.90
#2018-12-21|1302.32
#2018-12-24|1308.14
#2018-12-25|1253.70
#2018-12-26|1272.79
#2018-12-27|1322.45
#2018-12-28|1323.04
#2018-12-31|1329.19
#2019-01-01|1329.19
#2019-01-02|1327.78
#2019-01-03|1343.79
#2019-01-04|1321.62
#2019-01-07|1376.72
#2019-01-08|1377.29
#2019-01-09|1396.19
#2019-01-10|1387.99
#2019-01-11|1383.73
#2019-01-14|1384.24
#2019-01-15|1401.64
#2019-01-16|1399.26
#2019-01-17|1407.19
#2019-01-18|1411.86
#2019-01-21|1400.80
#2019-01-22|1392.13
#2019-01-23|1385.25
#2019-01-24|1391.20
#2019-01-25|1397.92
#2019-01-28|1387.55
#2019-01-29|1390.84
#2019-01-30|1389.41
#2019-01-31|1414.59
#2019-02-01|1414.08
#2019-02-04|1421.58
#2019-02-05|1423.23
#2019-02-06|1412.53
#2019-02-07|1396.55
#2019-02-08|1390.70
#2019-02-11|1384.49
#2019-02-12|1394.72
#2019-02-13|1408.54
#2019-02-14|1414.14
#2019-02-15|1397.92
#2019-02-18|1417.99
#2019-02-19|1426.55
#2019-02-20|1434.62
#2019-02-21|1446.82
#2019-02-22|1445.42
#2019-02-25|1450.76
#2019-02-26|1443.16
#2019-02-27|1437.09
#2019-02-28|1428.12
#2019-03-01|1423.93
#2019-03-04|1438.19
#2019-03-05|1421.22
#2019-03-06|1426.21
#2019-03-07|1415.75
#2019-03-08|1395.18
#2019-03-11|1394.77
#2019-03-12|1407.61
#2019-03-13|1406.32
#2019-03-14|1401.61
#2019-03-15|1417.37
#2019-03-18|1419.64
#2019-03-19|1414.73
#2019-03-20|1421.28
#2019-03-21|1427.20
#2019-03-22|1441.23
#2019-03-25|1404.45
#2019-03-26|1440.65
#2019-03-27|1452.06
#2019-03-28|1432.88
#2019-03-29|1442.00
#2019-04-01|1447.57
#2019-04-02|1429.35
#2019-04-03|1438.66
#2019-04-04|1430.64
#2019-04-05|1434.96
#2019-04-08|1439.22
#2019-04-09|1441.25
#2019-04-10|1434.64
#2019-04-11|1428.61
#2019-04-12|1425.79
#2019-04-15|1440.94
#2019-04-16|1438.82
#2019-04-17|1435.27
#2019-04-18|1418.46
#2019-04-19|1420.85
#2019-04-22|1422.35
#2019-04-23|1433.33
#2019-04-24|1443.18
#2019-04-25|1449.25
#2019-04-26|1456.19
#2019-04-29|1453.97
#2019-04-30|1457.95
#2019-05-01|1462.49
#2019-05-02|1458.40
#2019-05-03|1461.99
#2019-05-06|1460.26
#2019-05-07|1461.99
#2019-05-08|1449.13
#2019-05-09|1436.84
#2019-05-10|1438.93
#2019-05-13|1433.19
#2019-05-14|1413.74
#2019-05-15|1419.76
#2019-05-16|1414.66
#2019-05-17|1435.75
#2019-05-20|1437.68
#2019-05-21|1415.72
#2019-05-22|1406.44
#2019-05-23|1415.38
#2019-05-24|1409.33
#2019-05-27|1406.55
#2019-05-28|1420.81
#2019-05-29|1401.58
#2019-05-30|1380.91
#2019-05-31|1384.51
#2019-06-03|1373.70
#2019-06-04|1362.46
#2019-06-05|1393.76
#2019-06-06|1391.43
#2019-06-07|1404.27
#2019-06-10|1412.67
#2019-06-11|1420.42
#2019-06-12|1426.83
#2019-06-13|1415.70
#2019-06-14|1414.97
#2019-06-17|1403.23
#2019-06-18|1398.09
#2019-06-19|1418.92
#2019-06-20|1441.16
#2019-06-21|1416.04
#2019-06-24|1415.06
#2019-06-25|1413.83
#2019-06-26|1396.22
#2019-06-27|1401.85
#2019-06-28|1399.40
#2019-07-01|1416.40
#2019-07-02|1432.93
#2019-07-03|1435.87
#2019-07-04|1449.31
#2019-07-05|1439.42
#2019-07-08|1420.03
#2019-07-09|1416.18
#2019-07-10|1420.57
#2019-07-11|1432.37
#2019-07-12|1418.78
#2019-07-15|1411.82
#2019-07-16|1399.95
#2019-07-17|1391.62
#2019-07-18|1363.69
#2019-07-19|1387.96
#2019-07-22|1370.86
#2019-07-23|1376.86
#2019-07-24|1381.64
#2019-07-25|1382.55
#2019-07-26|1394.23
#2019-07-29|1391.96
#2019-07-30|1395.30
#2019-07-31|1382.04
#2019-08-01|1385.32
#2019-08-02|1377.02
#2019-08-05|1354.24
#2019-08-06|1345.26
#2019-08-07|1350.90
#2019-08-08|1366.07
#2019-08-09|1382.91
#2019-08-12|1386.11
#2019-08-13|1364.36
#2019-08-14|1380.68
#2019-08-15|1354.28
#2019-08-16|1348.28
#2019-08-19|1359.98
#2019-08-20|1379.85
#2019-08-21|1383.90
#2019-08-22|1382.03
#2019-08-23|1388.70
#2019-08-26|1361.47
#2019-08-27|1376.42
#2019-08-28|1371.61
#2019-08-29|1364.53
#2019-08-30|1381.47
#2019-09-02|1370.60
#2019-09-03|1380.34
#2019-09-04|1374.07
#2019-09-05|1392.64
#2019-09-06|1390.98
#2019-09-09|1402.68
#2019-09-10|1393.15
#2019-09-11|1406.63
#2019-09-12|1419.84
#2019-09-13|1428.28
#2019-09-16|1428.37
#2019-09-17|1439.95
#2019-09-18|1434.94
#2019-09-19|1449.76
#2019-09-20|1450.98
#2019-09-23|1454.65
#2019-09-24|1462.15
#2019-09-25|1459.19
#2019-09-26|1451.31
#2019-09-27|1435.90
#2019-09-30|1435.94
#2019-10-01|1452.96
#2019-10-02|1440.75
#2019-10-03|1423.65
#2019-10-04|1435.28
#2019-10-07|1444.86
#2019-10-08|1447.56
#2019-10-09|1428.92
#2019-10-10|1412.86
#2019-10-11|1413.11
#2019-10-14|1420.23
#2019-10-15|1422.86
#2019-10-16|1439.71
#2019-10-17|1435.37
#2019-10-18|1436.77
#2019-10-21|1441.91
#2019-10-22|1441.92
#2019-10-23|1446.56
#2019-10-24|1448.83
#2019-10-25|1451.06
#2019-10-28|1452.55
#2019-10-29|1455.22
#2019-10-30|1461.74
#2019-10-31|1456.84
#2019-11-01|1458.00
#2019-11-04|1456.63
#2019-11-05|1465.57
#2019-11-06|1465.33
#2019-11-07|1467.01
#2019-11-08|1475.34
#2019-11-11|1484.40
#2019-11-12|1493.86
#2019-11-13|1481.21
#2019-11-14|1479.97
#2019-11-15|1499.20
#2019-11-18|1499.84
#2019-11-19|1509.61
#2019-11-20|1514.39
#2019-11-21|1507.27
#2019-11-22|1503.67
#2019-11-25|1515.63
#2019-11-26|1509.02
#2019-11-27|1505.42
#2019-11-28|1501.83
#2019-11-29|1496.21
#2019-12-02|1516.61
#2019-12-03|1510.07
#2019-12-04|1507.65
#2019-12-05|1517.13
#2019-12-06|1519.58
#2019-12-09|1521.93
#2019-12-10|1523.19
#2019-12-11|1523.49
#2019-12-12|1518.84
#2019-12-13|1530.87
#2019-12-16|1539.57
#2019-12-17|1543.91
#2019-12-18|1535.24
#2019-12-19|1534.58
#2019-12-20|1534.30
#2019-12-23|1537.48
#2019-12-24|1542.52
#2019-12-25|1537.37
#2019-12-26|1545.93
#2019-12-27|1549.54
#2019-12-30|1551.31
#2019-12-31|1552.12
#2020-01-01|1552.12
#2020-01-02|1555.72
#2020-01-03|1556.81
#2020-01-06|1526.12
#2020-01-07|1553.45
#2020-01-08|1529.91
#2020-01-09|1547.67
#2020-01-10|1552.21
#2020-01-13|1552.85
#2020-01-14|1552.45
#2020-01-15|1533.37
#2020-01-16|1529.94
#2020-01-17|1528.31
#2020-01-20|1531.85
#2020-01-21|1523.39
#2020-01-22|1542.07
#2020-01-23|1533.28
#2020-01-24|1524.50
#2020-01-27|1508.08
#2020-01-28|1485.50
#2020-01-29|1496.94
#2020-01-30|1488.37
#2020-01-31|1504.47
#2020-02-03|1485.88
#2020-02-04|1490.89
#2020-02-05|1494.12
#2020-02-06|1512.86
#2020-02-07|1508.99
#2020-02-10|1501.86
#2020-02-11|1501.47
#2020-02-12|1500.93
#2020-02-13|1498.21
#2020-02-14|1482.85
#2020-02-17|1465.73
#2020-02-18|1443.20
#2020-02-19|1429.74
#2020-02-20|1411.71
#2020-02-21|1403.37
#2020-02-24|1403.45
#2020-02-25|1355.95
#2020-02-26|1339.86
#2020-02-27|1315.33
#2020-02-28|1281.93
#2020-03-02|1312.16
#2020-03-03|1300.64
#2020-03-04|1306.24
#2020-03-05|1318.87
#2020-03-06|1294.40
#2020-03-09|1240.14
#2020-03-10|1254.07
#2020-03-11|1211.11
#2020-03-12|1136.32
#2020-03-13|1078.80
#2020-03-16|1054.73
#2020-03-17|1068.44
#2020-03-18|1034.97
#2020-03-19|1023.02
#2020-03-20|1021.39
#2020-03-23|1016.95
#2020-03-24|1048.10
#2020-03-25|1119.33
#2020-03-26|1119.14
#2020-03-27|1174.24
#2020-03-30|1176.80
#2020-03-31|1164.72
#2020-04-01|1148.63
#2020-04-02|1117.43
#2020-04-03|1105.26
#2020-04-06|1135.69
#2020-04-07|1163.15
#2020-04-08|1194.32
#2020-04-09|1196.87
#2020-04-10|1196.61
#2020-04-13|1193.48
#2020-04-14|1227.88
#2020-04-15|1223.96
#2020-04-16|1224.58
#2020-04-17|1254.32
#2020-04-20|1246.97
#2020-04-21|1207.04
#2020-04-22|1198.73
#2020-04-23|1225.97
#2020-04-24|1225.33
#2020-04-27|1241.80
#2020-04-28|1262.46
#2020-04-29|1271.21
#2020-04-30|1284.47
#2020-05-01|1256.64
#2020-05-04|1251.75
#2020-05-05|1258.20
#2020-05-06|1267.43
#2020-05-07|1273.24
#2020-05-08|1289.84
#2020-05-11|1280.20
#2020-05-12|1271.15
#2020-05-13|1266.15
#2020-05-14|1238.66
#2020-05-15|1248.62
#2020-05-18|1291.25
#2020-05-19|1305.46
#2020-05-20|1334.44
#2020-05-21|1319.69
#2020-05-22|1305.55
#2020-05-25|1341.54
#2020-05-26|1370.83
#2020-05-27|1367.25
#2020-05-28|1403.14
#2020-05-29|1397.86
#2020-06-01|1403.91
#2020-06-02|1417.58
#2020-06-03|1426.83
#2020-06-04|1427.04
#2020-06-05|1412.03
#2020-06-08|1443.77
#2020-06-09|1454.20
#2020-06-10|1466.00
#2020-06-11|1435.50
#2020-06-12|1403.71
#2020-06-15|1356.05
#2020-06-16|1419.01
#2020-06-17|1413.67
#2020-06-18|1412.77
#2020-06-19|1406.53
#2020-06-22|1412.79
#2020-06-23|1432.14
#2020-06-24|1423.90
#2020-06-25|1393.53
#2020-06-26|1406.90
#2020-06-29|1372.30
#2020-06-30|1394.38
#2020-07-01|1379.97
#2020-07-02|1384.99
#2020-07-03|1404.30
#2020-07-06|1425.81
#2020-07-07|1438.29
#2020-07-08|1423.07
#2020-07-09|1416.98
#2020-07-10|1411.37
#2020-07-13|1435.09
#2020-07-14|1414.37
#2020-07-15|1450.18
#2020-07-16|1428.41
#2020-07-17|1422.41
#2020-07-20|1426.41
#2020-07-21|1449.25
#2020-07-22|1450.15
#2020-07-23|1451.62
#2020-07-24|1460.37
#2020-07-27|1462.15
#2020-07-28|1463.01
#2020-07-29|1449.95
#2020-07-30|1466.87
#2020-07-31|1422.53
#2020-08-03|1449.29
#2020-08-04|1486.85
#2020-08-05|1507.87
#2020-08-06|1509.24
#2020-08-07|1494.31
#2020-08-10|1497.70
#2020-08-11|1510.74
#2020-08-12|1513.70
#2020-08-13|1536.47
#2020-08-14|1554.72
#2020-08-17|1548.82
#2020-08-18|1575.74
#2020-08-19|1584.61
#2020-08-20|1567.90
#2020-08-21|1589.75
#2020-08-24|1596.12
#2020-08-25|1598.05
#2020-08-26|1610.24
#2020-08-27|1596.84
#2020-08-28|1581.87
#2020-08-31|1586.43
#2020-09-01|1597.75
#2020-09-02|1618.47
#2020-09-03|1631.95
#2020-09-04|1599.18
#2020-09-07|1595.10
#2020-09-08|1619.44
#2020-09-09|1593.79
#2020-09-10|1599.38
#2020-09-11|1606.64
#2020-09-14|1619.91
#2020-09-15|1633.37
#2020-09-16|1675.05
#2020-09-17|1667.06
#2020-09-18|1690.85
#2020-09-21|1680.70
#2020-09-22|1669.33
#2020-09-23|1651.94
#2020-09-24|1609.35
#2020-09-25|1611.09
#2020-09-28|1655.87
#2020-09-29|1662.56
#2020-09-30|1631.86
#2020-10-01|1634.86
#2020-10-02|1625.19
#2020-10-05|1649.03
#2020-10-06|1659.17
#2020-10-07|1656.73
#2020-10-08|1670.53
#2020-10-09|1673.00
#2020-10-12|1672.84
#2020-10-13|1677.88
#2020-10-14|1684.54
#2020-10-15|1665.25
#2020-10-16|1644.95
#2020-10-19|1667.24
#2020-10-20|1643.85
#2020-10-21|1661.97
#2020-10-22|1643.21
#2020-10-23|1654.19
#2020-10-26|1637.76
#2020-10-27|1628.34
#2020-10-28|1621.07
#2020-10-29|1602.73
#2020-10-30|1569.89
#2020-11-02|1590.31
#2020-11-03|1602.04
#2020-11-04|1621.76
#2020-11-05|1657.31
#2020-11-06|1656.96
#2020-11-09|1659.35
#2020-11-10|1705.47
#2020-11-11|1729.15
#2020-11-12|1708.10
#2020-11-13|1674.01
#2020-11-16|1715.29
#2020-11-17|1730.28
#2020-11-18|1725.17
#2020-11-19|1715.93
#2020-11-20|1731.47
#2020-11-23|1726.51
#2020-11-24|1762.52
#2020-11-25|1754.58
#2020-11-26|1770.15
#2020-11-27|1776.71
#2020-11-30|1738.57
#2020-12-01|1755.90
#2020-12-02|1766.67
#2020-12-03|1785.49
#2020-12-04|1771.09
#2020-12-07|1756.42
#2020-12-08|1749.73
#2020-12-09|1754.31
#2020-12-10|1740.32
#2020-12-11|1749.92
#2020-12-14|1755.83
#2020-12-15|1751.22
#2020-12-16|1764.07
#2020-12-17|1760.78
#2020-12-18|1753.80
#2020-12-21|1740.34
#2020-12-22|1714.58
#2020-12-23|1715.28
#2020-12-24|1728.94
#2020-12-25|1744.10
#2020-12-28|1738.34
#2020-12-29|1763.77
#2020-12-30|1757.35
#2020-12-31|1754.90
#2021-01-01|1754.90
#2021-01-04|1739.23
#2021-01-05|1743.02
#2021-01-06|1746.45
#2021-01-07|1749.21
#2021-01-08|1767.14
#2021-01-11|1747.43
#2021-01-12|1759.18
#2021-01-13|1751.97
#2021-01-14|1782.37
#2021-01-15|1759.19
#2021-01-18|1738.15
#2021-01-19|1751.31
#2021-01-20|1765.36
#2021-01-21|1787.05
#2021-01-22|1775.23
#2021-01-25|1779.58
#2021-01-26|1775.52
#2021-01-27|1783.62
#2021-01-28|1788.64
#2021-01-29|1775.27
#2021-02-01|1784.74
#2021-02-02|1810.26
#2021-02-03|1848.73
#2021-02-04|1835.36
#2021-02-05|1894.55
#2021-02-08|1912.50
#2021-02-09|1910.71
#2021-02-10|1927.35
#2021-02-11|1923.35
#2021-02-12|1936.02
#2021-02-15|1942.92
#2021-02-16|1930.27
#2021-02-17|1922.79
#2021-02-18|1909.34
#2021-02-19|1899.57
#2021-02-22|1926.89
#2021-02-23|1923.62
#2021-02-24|1903.18
#2021-02-25|1937.71
#2021-02-26|1863.06
#2021-03-01|1908.89
#2021-03-02|1895.23
#2021-03-03|1915.66
#2021-03-04|1901.73
#2021-03-05|1893.00
#2021-03-08|1888.69
#2021-03-09|1916.51
#2021-03-10|1912.58
#2021-03-11|1936.68
#2021-03-12|1938.41
#2021-03-15|1947.18
#2021-03-16|1957.21
#2021-03-17|1955.05
#2021-03-18|1972.79
#2021-03-19|1970.97
#2021-03-22|1961.30
#2021-03-23|1935.16
#2021-03-24|1890.19
#2021-03-25|1901.66
#2021-03-26|1923.70
#2021-03-29|1911.25
#2021-03-30|1897.91
#2021-03-31|1879.80
#2021-04-01|1881.26
#2021-04-02|1887.69
#2021-04-05|1898.25
#2021-04-06|1903.53
#2021-04-07|1926.52
#2021-04-08|1923.64
#2021-04-09|1926.02
#2021-04-12|1924.06
#2021-04-13|1934.50
#2021-04-14|1939.76
#2021-04-15|1947.97
#2021-04-16|1954.94
#2021-04-19|1958.67
#2021-04-20|1924.20
#2021-04-21|1889.03
#2021-04-22|1909.02
#2021-04-23|1900.82
#2021-04-26|1909.23
#2021-04-27|1891.62
#2021-04-28|1879.33
#2021-04-29|1883.27
#2021-04-30|1887.37
#2021-05-03|1885.69
#2021-05-04|1882.46
#2021-05-05|1882.17
#2021-05-06|1883.24
#2021-05-07|1891.70
#2021-05-10|1907.96
#2021-05-11|1877.50
#2021-05-12|1850.45
#2021-05-13|1806.25
#2021-05-14|1822.09
#2021-05-17|1810.87
#2021-05-18|1838.97
#2021-05-19|1818.24
#2021-05-20|1839.09
#2021-05-21|1854.10
#2021-05-24|1861.83
#2021-05-25|1879.44
#2021-05-26|1890.52
#2021-05-27|1878.85
#2021-05-28|1909.68
#2021-05-31|1908.54
#2021-06-01|1909.96
#2021-06-02|1919.69
#2021-06-03|1909.01
#2021-06-04|1906.58
#2021-06-07|1921.01
#2021-06-08|1923.74
#2021-06-09|1913.40
#2021-06-10|1920.54
#2021-06-11|1920.31
#2021-06-14|1914.27
#2021-06-15|1930.16
#2021-06-16|1930.73
#2021-06-17|1900.52
#2021-06-18|1891.59
#2021-06-21|1853.85
#2021-06-22|1886.56
#2021-06-23|1887.81
#2021-06-24|1885.91
#2021-06-25|1895.85
#2021-06-28|1887.29
#2021-06-29|1877.55
#2021-06-30|1879.08
#2021-07-01|1868.55
#2021-07-02|1889.85
#2021-07-05|1893.75
#2021-07-06|1895.58
#2021-07-07|1881.82
#2021-07-08|1868.34
#2021-07-09|1856.44
#2021-07-12|1880.53
#2021-07-13|1888.30
#2021-07-14|1912.20
#2021-07-15|1904.20
#2021-07-16|1903.27
#2021-07-19|1877.89
#2021-07-20|1839.53
#2021-07-21|1857.18
#2021-07-22|1870.39
#2021-07-23|1869.91
#2021-07-26|1887.39
#2021-07-27|1904.64
#2021-07-28|1878.13
#2021-07-29|1890.52
#2021-07-30|1852.80
#2021-08-02|1899.43
#2021-08-03|1903.56
#2021-08-04|1900.14
#2021-08-05|1901.99
#2021-08-06|1900.34
#2021-08-09|1899.25
#2021-08-10|1891.99
#2021-08-11|1896.97
#2021-08-12|1918.95
#2021-08-13|1911.97
#2021-08-16|1901.60
#2021-08-17|1878.42
#2021-08-18|1888.31
#2021-08-19|1868.42
#2021-08-20|1847.43
#2021-08-23|1891.06
#2021-08-24|1920.03
#2021-08-25|1911.94
#2021-08-26|1921.13
#2021-08-27|1913.96
#2021-08-30|1928.74
#2021-08-31|1926.68
#2021-09-01|1948.90
#2021-09-02|1953.55
#2021-09-03|1980.32
#2021-09-06|2001.20
#2021-09-07|2006.17
#2021-09-08|2008.99
#2021-09-09|2000.24
#2021-09-10|2021.61
#2021-09-13|2020.08
#2021-09-14|2039.86
#2021-09-15|2021.20
#2021-09-16|2015.14
#2021-09-17|2023.54
#2021-09-20|2020.85
#2021-09-21|2003.90
#2021-09-22|1994.36
#2021-09-23|1993.10
#2021-09-24|2017.82
#2021-09-27|2023.89
#2021-09-28|2023.06
#2021-09-29|1987.41
#2021-09-30|2020.26
#2021-10-01|1990.23
#2021-10-04|2005.20
#2021-10-05|1977.32
#2021-10-06|1963.49
#2021-10-07|1977.39
#2021-10-08|1997.07
#2021-10-11|1986.45
#2021-10-12|1948.19
#2021-10-13|1965.57
#2021-10-14|1988.76
#2021-10-15|2026.39
#2021-10-18|2018.73
#2021-10-19|2031.42
#2021-10-20|2039.91
#2021-10-21|2038.34
#2021-10-22|2027.89
#2021-10-25|2010.42
#2021-10-26|2026.86
#2021-10-27|2043.41
#2021-10-28|2037.19
#2021-10-29|2028.32
#2021-11-01|2064.30
#2021-11-02|2054.79
#2021-11-03|2045.72
#2021-11-04|2083.55
#2021-11-05|2109.06
#2021-11-08|2127.93
#2021-11-09|2123.30
#2021-11-10|2097.98
#2021-11-11|2099.90
#2021-11-12|2122.01
#2021-11-15|2117.33
#2021-11-16|2100.91
#2021-11-17|2075.76
#2021-11-18|2070.70
#2021-11-19|2055.76
#2021-11-22|2029.51
#2021-11-23|2016.99
#2021-11-24|1989.96
#2021-11-25|1993.20
#2021-11-26|1954.03
#2021-11-29|1918.76
#2021-11-30|1899.30
#2021-12-01|1902.07
#2021-12-02|1865.83
#2021-12-03|1919.30
#2021-12-06|1909.92
#2021-12-07|1955.96
#2021-12-08|1983.41
#2021-12-09|1986.06
#2021-12-10|1962.46
#2021-12-13|1944.04
#2021-12-14|1934.36
#2021-12-15|1934.70
#2021-12-16|1957.30
#2021-12-17|1911.38
#2021-12-20|1884.86
#2021-12-21|1898.26
#2021-12-22|1922.45
#2021-12-23|1931.45
#2021-12-24|1939.65
#2021-12-27|1926.11
#2021-12-28|1960.91
#2021-12-29|1947.97
#2021-12-30|1941.29
#2021-12-31|1940.63
#2022-01-03|1937.54
#2022-01-04|1935.31
#2022-01-05|1913.07
#2022-01-06|1847.17
#2022-01-07|1856.67
#2022-01-10|1855.37
#2022-01-11|1845.05
#2022-01-12|1885.55
#2022-01-13|1873.83
#2022-01-14|1846.81
#2022-01-17|1849.66
#2022-01-18|1841.92
#2022-01-19|1810.88
#2022-01-20|1853.64
#2022-01-21|1845.39
#2022-01-24|1819.91
#2022-01-25|1770.14
#2022-01-26|1748.57
#2022-01-27|1670.24
#2022-01-28|1714.18
#2022-01-31|1738.90
#2022-02-01|1760.84
#2022-02-02|1801.77
#2022-02-03|1796.70
#2022-02-04|1828.45
#2022-02-07|1827.60
#2022-02-08|1846.66
#2022-02-09|1867.17
#2022-02-10|1856.71
#2022-02-11|1843.25
#2022-02-14|1832.50
#2022-02-15|1840.48
#2022-02-16|1894.33
#2022-02-17|1882.04
#2022-02-18|1870.53
#2022-02-21|1878.27
#2022-02-22|1851.08
#2022-02-23|1861.97
#2022-02-24|1832.39
#2022-02-25|1853.05
#2022-02-28|1877.98
#2022-03-01|1898.37
#2022-03-02|1876.41
#2022-03-03|1862.34
#2022-03-04|1850.71
#2022-03-07|1788.94
#2022-03-08|1747.78
#2022-03-09|1752.76
#2022-03-10|1815.05
#2022-03-11|1796.08
#2022-03-14|1792.75
#2022-03-15|1799.37
#2022-03-16|1838.66
#2022-03-17|1882.95
#2022-03-18|1879.63
#2022-03-21|1871.86
#2022-03-22|1871.66
#2022-03-23|1897.87
#2022-03-24|1885.03
#2022-03-25|1881.25
#2022-03-28|1855.60
#2022-03-29|1870.16
#2022-03-30|1894.16
#2022-03-31|1890.80
#2022-04-01|1869.90
#2022-04-04|1879.05
#2022-04-05|1884.69
#2022-04-06|1856.66
#2022-04-07|1819.84
#2022-04-08|1803.88
#2022-04-11|1784.34
#2022-04-12|1773.01
#2022-04-13|1804.11
#2022-04-14|1814.42
#2022-04-15|1819.72
#2022-04-18|1783.87
#2022-04-19|1768.34
#2022-04-20|1783.67
#2022-04-21|1771.97
#2022-04-22|1748.01
#2022-04-25|1729.43
#2022-04-26|1741.40
#2022-04-27|1713.57
#2022-04-28|1703.22
#2022-04-29|1724.26
#2022-05-02|1714.19
#2022-05-03|1722.77
#2022-05-04|1719.90
#2022-05-05|1719.01
#2022-05-06|1700.55
#2022-05-09|1654.12
#2022-05-10|1644.27
#2022-05-11|1645.06
#2022-05-12|1612.86
#2022-05-13|1614.79
#2022-05-16|1639.00
#2022-05-17|1626.79
#2022-05-18|1641.80
#2022-05-19|1621.51
#2022-05-20|1638.59
#2022-05-23|1661.08
#2022-05-24|1637.35
#2022-05-25|1609.93
#2022-05-26|1607.63
#2022-05-27|1629.35
#2022-05-30|1671.51
#2022-05-31|1655.70
#2022-06-01|1663.09
#2022-06-02|1636.83
#2022-06-03|1638.55
#2022-06-06|1620.52
#2022-06-07|1588.01
#2022-06-08|1597.70
#2022-06-09|1597.15
#2022-06-10|1577.33
#2022-06-13|1527.08
#2022-06-14|1487.01
#2022-06-15|1450.06
#2022-06-16|1473.81
#2022-06-17|1455.22
#2022-06-20|1453.44
#2022-06-21|1467.51
#2022-06-22|1440.69
#2022-06-23|1432.64
#2022-06-24|1459.06
#2022-06-27|1478.53
#2022-06-28|1476.48
#2022-06-29|1450.66
#2022-06-30|1437.35
#2022-07-01|1431.09
#2022-07-04|1458.52
#2022-07-05|1467.45
#2022-07-06|1458.07
#2022-07-07|1473.47
#2022-07-08|1479.42
#2022-07-11|1477.22
#2022-07-12|1453.39
#2022-07-13|1480.48
#2022-07-14|1463.67
#2022-07-15|1454.61
#2022-07-18|1471.94
#2022-07-19|1475.03
#2022-07-20|1516.60
#2022-07-21|1542.08
#2022-07-22|1562.61
#2022-07-25|1561.16
#2022-07-26|1559.05
#2022-07-27|1532.98
#2022-07-28|1569.27
#2022-07-29|1579.48
#2022-08-01|1591.93
#2022-08-02|1572.55
#2022-08-03|1557.80
#2022-08-04|1582.46
#2022-08-05|1568.51
#2022-08-08|1562.12
#2022-08-09|1575.20
#2022-08-10|1585.12
#2022-08-11|1600.92
#2022-08-12|1602.61
#2022-08-15|1613.49
#2022-08-16|1601.76
#2022-08-17|1594.29
#2022-08-18|1587.12
#2022-08-19|1561.25
#2022-08-22|1542.21
#2022-08-23|1532.38
#2022-08-24|1538.11
#2022-08-25|1560.84
#2022-08-26|1550.50
#2022-08-29|1484.28
#2022-08-30|1506.52
#2022-08-31|1519.88
#2022-09-01|1485.74
#2022-09-02|1480.79
#2022-09-05|1470.49
#2022-09-06|1442.94
#2022-09-07|1414.40
#2022-09-08|1433.26
#2022-09-09|1454.14
#2022-09-12|1460.14
#2022-09-13|1451.87
#2022-09-14|1423.24
#2022-09-15|1401.69
#2022-09-16|1409.85
#2022-09-19|1400.09
#2022-09-20|1408.04
#2022-09-21|1393.34
#2022-09-22|1384.56
#2022-09-23|1357.02
#2022-09-26|1319.63
#2022-09-27|1324.75
#2022-09-28|1305.22
#2022-09-29|1329.34
#2022-09-30|1313.57
#2022-10-03|1315.05
#2022-10-04|1353.15
#2022-10-05|1346.46
#2022-10-06|1353.72
#2022-10-07|1333.72
#2022-10-10|1319.85
#2022-10-11|1290.38
#2022-10-12|1291.11
#2022-10-13|1265.21
#2022-10-14|1304.66
#2022-10-17|1298.72
#2022-10-18|1322.89
#2022-10-19|1322.87
#2022-10-20|1312.24
#2022-10-21|1309.76
#2022-10-24|1324.74
#2022-10-25|1350.50
#2022-10-26|1373.28
#2022-10-27|1372.85
#2022-10-28|1350.24
#2022-10-31|1351.17
#2022-11-01|1362.85
#2022-11-02|1371.61
#2022-11-03|1351.53
#2022-11-04|1332.61
#2022-11-07|1341.68
#2022-11-08|1362.81
#2022-11-09|1345.63
#2022-11-10|1369.35
#2022-11-11|1440.59
#2022-11-14|1430.89
#2022-11-15|1432.54
#2022-11-16|1442.89
#2022-11-17|1441.68
#2022-11-18|1445.22
#2022-11-21|1414.76
#2022-11-22|1422.39
#2022-11-23|1449.69
#2022-11-24|1489.99
#2022-11-25|1478.85
#2022-11-28|1465.94
#2022-11-29|1483.90
#2022-11-30|1471.78
#2022-12-01|1508.74
#2022-12-02|1501.87
#2022-12-05|1490.24
#2022-12-06|1475.06
#2022-12-07|1471.95
#2022-12-08|1465.36
#2022-12-09|1489.07
#2022-12-12|1482.45
#2022-12-13|1504.65
#2022-12-14|1522.81
#2022-12-15|1484.51
#2022-12-16|1473.85
#2022-12-19|1471.86
#2022-12-20|1476.04
#2022-12-21|1477.01
#2022-12-22|1500.04
#2022-12-23|1480.94
#2022-12-26|1480.34
#2022-12-27|1487.24
#2022-12-28|1474.17
#2022-12-29|1484.77
#2022-12-30|1501.70
#2023-01-02|1496.63
#2023-01-03|1501.00
#2023-01-04|1480.55
#2023-01-05|1460.23
#2023-01-06|1471.16
#2023-01-09|1494.60
#2023-01-10|1484.08
#2023-01-11|1500.82
#2023-01-12|1518.80
#2023-01-13|1519.27
#2023-01-16|1508.80
#2023-01-17|1512.06
#2023-01-18|1533.95
#2023-01-19|1535.51
#2023-01-20|1532.48
#2023-01-23|1545.14
#2023-01-24|1559.21
#2023-01-25|1567.65
#2023-01-26|1570.84
#2023-01-27|1576.86
#2023-01-30|1566.13
#2023-01-31|1568.42
#2023-02-01|1568.01
#2023-02-02|1575.32
#2023-02-03|1565.37
#2023-02-06|1536.19
#2023-02-07|1549.14
#2023-02-08|1560.02
#2023-02-09|1574.41
#2023-02-10|1564.85
#2023-02-13|1546.38
#2023-02-14|1563.37
#2023-02-15|1535.84
#2023-02-16|1558.65
#2023-02-17|1552.61
#2023-02-20|1557.07
#2023-02-21|1560.24
#2023-02-22|1549.38
#2023-02-23|1552.10
#2023-02-24|1540.88
#2023-02-27|1531.39
#2023-02-28|1543.48
#2023-03-01|1542.76
#2023-03-02|1534.87
#2023-03-03|1552.06
#2023-03-06|1566.05
#2023-03-07|1576.58
#2023-03-08|1584.99
#2023-03-09|1598.39
#2023-03-10|1602.84
#2023-03-13|1587.45
#2023-03-14|1538.11
#2023-03-15|1551.94
#2023-03-16|1537.87
#2023-03-17|1567.50
#2023-03-20|1546.87
#2023-03-21|1543.04
#2023-03-22|1553.07
#2023-03-23|1582.89
#2023-03-24|1588.84
#2023-03-27|1565.07
#2023-03-28|1571.90
#2023-03-29|1585.11
#2023-03-30|1583.64
#2023-03-31|1595.88
#2023-04-03|1606.68
#2023-04-04|1622.57
#2023-04-05|1612.29
#2023-04-06|1605.87
#2023-04-07|1609.96
#2023-04-10|1599.97
#2023-04-11|1605.10
#2023-04-12|1622.96
#2023-04-13|1651.44
#2023-04-14|1660.83
#2023-04-17|1651.10
#2023-04-18|1664.05
#2023-04-19|1651.20
#2023-04-20|1652.04
#2023-04-21|1639.90
#2023-04-24|1654.13
#2023-04-25|1651.87
#2023-04-26|1658.78
#2023-04-27|1650.28
#2023-04-28|1656.84
#2023-05-01|1648.70
#2023-05-02|1666.60
#2023-05-03|1678.60
#2023-05-04|1687.87
#2023-05-05|1682.50
#2023-05-08|1674.06
#2023-05-09|1676.41
#2023-05-10|1674.24
#2023-05-11|1679.21
#2023-05-12|1680.04
#2023-05-15|1682.16
#2023-05-16|1675.71
#2023-05-17|1686.10
#2023-05-18|1675.61
#2023-05-19|1691.77
#2023-05-22|1680.85
#2023-05-23|1679.60
#2023-05-24|1647.46
#2023-05-25|1625.12
#2023-05-26|1617.35
#2023-05-29|1625.81
#2023-05-30|1641.03
#2023-05-31|1627.39
#2023-06-01|1647.07
#2023-06-02|1670.11
#2023-06-05|1677.35
#2023-06-06|1682.19
#2023-06-07|1673.20
#2023-06-08|1661.01
#2023-06-09|1693.27
#2023-06-12|1703.80
#2023-06-13|1723.05
#2023-06-14|1732.68
#2023-06-15|1728.57
#2023-06-16|1725.57
#2023-06-19|1723.29
#2023-06-20|1732.67
#2023-06-21|1713.77
#2023-06-22|1702.81
#2023-06-23|1672.41
#2023-06-26|1658.30
#2023-06-27|1650.13
#2023-06-28|1663.31
#2023-06-29|1654.48
#2023-06-30|1661.56
#2023-07-03|1683.28
#2023-07-04|1690.65
#2023-07-05|1676.88
#2023-07-06|1654.10
#2023-07-07|1659.49
#2023-07-10|1653.80
#2023-07-11|1682.89
#2023-07-12|1703.82
#2023-07-13|1727.81
#2023-07-14|1730.90
#2023-07-17|1727.22
#2023-07-18|1734.72
#2023-07-19|1728.27
#2023-07-20|1721.97
#2023-07-21|1688.77
#2023-07-24|1693.37
#2023-07-25|1715.26
#2023-07-26|1700.15
#2023-07-27|1713.33
#2023-07-28|1718.39
#2023-07-31|1732.43
#2023-08-01|1717.79
#2023-08-02|1689.65
#2023-08-03|1667.68
#2023-08-04|1684.19
#2023-08-07|1698.94
#2023-08-08|1689.16
#2023-08-09|1683.37
#2023-08-10|1674.25
#2023-08-11|1668.05
#2023-08-14|1646.30
#2023-08-15|1634.98
#2023-08-16|1596.18
#2023-08-17|1597.77
#2023-08-18|1581.17
#2023-08-21|1567.77
#2023-08-22|1576.23
#2023-08-23|1588.45
#2023-08-24|1588.63
#2023-08-25|1581.59
#2023-08-28|1600.47
#2023-08-29|1615.15
#2023-08-30|1621.82
#2023-08-31|1635.61
#2023-09-01|1638.24
#2023-09-04|1638.09
#2023-09-05|1626.66
#2023-09-06|1630.73
#2023-09-07|1619.02
#2023-09-08|1612.33
#2023-09-11|1628.33
#2023-09-12|1633.16
#2023-09-13|1624.67
#2023-09-14|1641.95
#2023-09-15|1642.99
#2023-09-18|1641.57
#2023-09-19|1624.70
#2023-09-20|1612.57
#2023-09-21|1582.10
#2023-09-22|1589.13
#2023-09-25|1594.63
#2023-09-26|1582.01
#2023-09-27|1579.72
#2023-09-28|1564.16
#2023-09-29|1563.69
#2023-10-02|1549.91
#2023-10-03|1530.37
#2023-10-04|1487.89
#2023-10-05|1519.04
#2023-10-06|1520.38
#2023-10-09|1527.40
#2023-10-10|1535.59
#2023-10-11|1535.81
#2023-10-12|1562.31
#2023-10-13|1542.32
#2023-10-16|1515.95
#2023-10-17|1520.97
#2023-10-18|1521.29
#2023-10-19|1502.96
#2023-10-20|1495.58
#2023-10-23|1482.98
#2023-10-24|1504.73
#2023-10-25|1493.67
#2023-10-26|1448.27
#2023-10-27|1472.85
#2023-10-30|1478.25
#2023-10-31|1479.48
#2023-11-01|1509.92
#2023-11-02|1540.23
#2023-11-03|1550.97
#2023-11-06|1577.37
#2023-11-07|1549.88
#2023-11-08|1541.36
#2023-11-09|1543.03
#2023-11-10|1531.11
#2023-11-13|1503.78
#2023-11-14|1488.77
#2023-11-15|1491.40
#2023-11-16|1484.58
#2023-11-17|1479.12
#2023-11-20|1488.45
#2023-11-21|1505.46
#2023-11-22|1494.94
#2023-11-23|1504.71
#2023-11-24|1516.67
#2023-11-27|1508.58
#2023-11-28|1519.71
#2023-11-29|1525.41
#2023-11-30|1526.86
#2023-12-01|1522.52
#2023-12-04|1521.51
#2023-12-05|1519.87
#2023-12-06|1558.77
#2023-12-07|1564.85
#2023-12-08|1564.02
#2023-12-11|1566.58
#2023-12-12|1565.41
#2023-12-13|1581.85
#2023-12-14|1589.83
#2023-12-15|1579.39
#2023-12-18|1560.94
#2023-12-19|1578.41
#2023-12-20|1589.99
#2023-12-21|1583.78
#2023-12-22|1578.14
#2023-12-25|1576.24
#2023-12-26|1570.89
#2023-12-27|1590.42
#2023-12-28|1606.75
#2023-12-29|1609.66
#2024-01-01|1609.66
#2024-01-02|1601.48
#2024-01-03|1581.79
#2024-01-04|1587.27
#2024-01-05|1592.91
#2024-01-08|1593.52
#2024-01-09|1620.20
#2024-01-10|1618.43
#2024-01-11|1627.47
#2024-01-12|1630.50
#2024-01-15|1622.10
#2024-01-16|1587.29
#2024-01-17|1563.61
#2024-01-18|1565.54
#2024-01-19|1567.74
#2024-01-22|1583.75
#2024-01-23|1577.16
#2024-01-24|1586.30
#2024-01-25|1588.07
#2024-01-26|1579.27
#2024-01-29|1574.27
#2024-01-30|1574.89
#2024-01-31|1584.48
#2024-02-01|1579.95
#2024-02-02|1630.97
#2024-02-05|1610.93
#2024-02-06|1613.84
#2024-02-07|1624.87
#2024-02-08|1600.30
#2024-02-09|1605.40
#2024-02-12|1604.26
#2024-02-13|1611.85
#2024-02-14|1613.57
#2024-02-15|1618.03
#2024-02-16|1627.22
#2024-02-19|1633.44
#2024-02-20|1641.41
#2024-02-21|1642.91
#2024-02-22|1633.35
#2024-02-23|1633.53
#2024-02-26|1629.64
#2024-02-27|1615.78
#2024-02-28|1600.31
#2024-02-29|1594.65
#2024-03-01|1597.31
#2024-03-04|1576.20
#2024-03-05|1551.48
#2024-03-06|1552.42
#2024-03-07|1569.42
#2024-03-08|1594.36
#2024-03-11|1598.28
#2024-03-12|1602.95
#2024-03-13|1588.58
#2024-03-14|1586.05
#2024-03-15|1566.87
#2024-03-18|1586.88
#2024-03-19|1581.47
#2024-03-20|1575.22
#2024-03-21|1593.91
#2024-03-22|1598.12
#2024-03-25|1592.64
#2024-03-26|1590.79
#2024-03-27|1616.01
#2024-03-28|1602.36
#2024-03-29|1624.84
#2024-04-01|1614.49
#2024-04-02|1608.91
#2024-04-03|1595.42
#2024-04-04|1604.20
#2024-04-05|1603.30
#2024-04-08|1596.85
#2024-04-09|1609.98
#2024-04-10|1606.67
#2024-04-11|1602.69
#2024-04-12|1599.13
#2024-04-15|1580.28
#2024-04-16|1570.22
#2024-04-17|1547.11
#2024-04-18|1563.06
#2024-04-19|1543.58
#2024-04-22|1555.95
#2024-04-23|1551.33
#2024-04-24|1558.27
#2024-04-25|1529.53
#2024-04-26|1518.04
#2024-04-29|1529.38
#2024-04-30|1531.62
#2024-05-01|1514.05
#2024-05-02|1542.79
#2024-05-03|1563.73
#2024-05-06|1555.48
#2024-05-07|1556.87
#2024-05-08|1530.09
#2024-05-09|1539.60
#2024-05-10|1543.63
#2024-05-13|1525.04
#2024-05-14|1539.83
#2024-05-15|1511.29
#2024-05-16|1512.31
#2024-05-17|1499.94
#2024-05-20|1491.86
#2024-05-21|1481.08
#2024-05-22|1468.55
#2024-05-23|1475.02
#2024-05-24|1457.19
#2024-05-27|1468.74
#2024-05-28|1458.15
#2024-05-29|1434.31
#2024-05-30|1441.50
#2024-05-31|1475.05
#2024-06-03|1495.68
#2024-06-04|1514.35
#2024-06-05|1490.63
#2024-06-06|1479.25
#2024-06-07|1469.54
#2024-06-10|1481.98
#2024-06-11|1473.43
#2024-06-12|1458.23
#2024-06-13|1445.73
#2024-06-14|1457.11
#2024-06-17|1429.96
#2024-06-18|1442.44
#2024-06-19|1447.50
#2024-06-20|1445.46
#2024-06-21|1433.50
#2024-06-24|1430.38
#2024-06-25|1445.96
#2024-06-26|1441.61
#2024-06-27|1444.33
#2024-06-28|1442.31
#2024-07-01|1439.93
#2024-07-02|1430.47
#2024-07-03|1431.35
#2024-07-04|1437.31
#2024-07-05|1433.23
#2024-07-08|1432.18
#2024-07-09|1433.18
#2024-07-10|1434.21
#2024-07-11|1464.69
#2024-07-12|1479.05
#2024-07-15|1475.04
#2024-07-16|1462.00
#2024-07-17|1501.32
#2024-07-18|1483.73
#2024-07-19|1480.33
#2024-07-22|1474.29
#2024-07-23|1488.82
#2024-07-24|1489.63
#2024-07-25|1466.97
#2024-07-26|1463.70
#2024-07-29|1488.21
#2024-07-30|1491.19
#2024-07-31|1539.37
#2024-08-01|1526.97
#2024-08-02|1491.73
#2024-08-05|1380.70
#2024-08-06|1469.17
#2024-08-07|1463.79
#2024-08-08|1468.75
#2024-08-09|1480.12
#2024-08-12|1471.09
#2024-08-13|1495.97
#2024-08-14|1493.78
#2024-08-15|1509.31
#2024-08-16|1534.44
#2024-08-19|1546.04
#2024-08-20|1576.73
#2024-08-21|1578.63
#2024-08-22|1587.64
#2024-08-23|1601.69
#2024-08-26|1614.59
#2024-08-27|1633.20
#2024-08-28|1635.10
#2024-08-29|1617.31
#2024-08-30|1612.64
#2024-09-02|1593.45
#2024-09-03|1628.13
#2024-09-04|1599.50
#2024-09-05|1599.11
#2024-09-06|1608.26
#2024-09-09|1609.73
#2024-09-10|1620.26
#2024-09-11|1608.42
#2024-09-12|1626.59
#2024-09-13|1620.86
#2024-09-16|1624.63
#2024-09-17|1616.21
#2024-09-18|1621.19
#2024-09-19|1626.84
#2024-09-20|1615.26
#2024-09-23|1620.40
#2024-09-24|1620.34
#2024-09-25|1605.14
#2024-09-26|1656.28
#2024-09-27|1686.04
#2024-09-30|1638.32
#2024-10-01|1639.21
#2024-10-02|1591.38
#2024-10-03|1602.91
#2024-10-04|1592.18
#2024-10-07|1613.23
#2024-10-08|1601.82
#2024-10-09|1599.67
#2024-10-10|1606.37
#2024-10-11|1590.44
#2024-10-14|1588.46
#2024-10-15|1598.89
#2024-10-16|1583.18
#2024-10-17|1585.66
#2024-10-18|1592.28
#2024-10-21|1596.44
#2024-10-22|1574.50
#2024-10-23|1547.50
#2024-10-24|1560.45
#2024-10-25|1546.83
#2024-10-28|1553.35
#2024-10-29|1563.71
#2024-10-30|1571.03
#2024-10-31|1578.45
#2024-11-01|1558.75
#2024-11-04|1578.66
#2024-11-05|1594.47
#2024-11-06|1569.51
#2024-11-07|1588.47
#2024-11-08|1582.87
#2024-11-11|1571.57
#2024-11-12|1559.99
#2024-11-13|1550.81
#2024-11-14|1541.37
#2024-11-15|1527.09
#2024-11-18|1515.90
#2024-11-19|1554.04
#2024-11-20|1575.93
#2024-11-21|1573.66
#2024-11-22|1583.65
#2024-11-25|1602.74
#2024-11-26|1620.71
#2024-11-27|1636.46
#2024-11-28|1632.62
#2024-11-29|1664.19
#2024-12-02|1665.67
#2024-12-03|1695.81
#2024-12-04|1669.86
#2024-12-05|1670.43
#2024-12-06|1662.59
#2024-12-09|1654.16
#2024-12-10|1651.82
#2024-12-11|1656.96
#2024-12-12|1676.95
#2024-12-13|1682.65
#2024-12-16|1673.36
#2024-12-17|1667.05
#2024-12-18|1653.26
#2024-12-19|1635.50
#2024-12-20|1621.83
#2024-12-23|1607.12
#2024-12-24|1580.60
#2024-12-25|1582.71
#2024-12-26|1572.00
#2024-12-27|1565.22
#2024-12-30|1554.51
#2024-12-31|1554.17
#2025-01-01|1554.17
#2025-01-02|1553.86
#2025-01-03|1556.01
#2025-01-06|1530.40
#2025-01-07|1539.49
#2025-01-08|1522.10
#2025-01-09|1510.27
#2025-01-10|1514.70
#2025-01-13|1511.36
#2025-01-14|1513.01
#2025-01-15|1537.19
#2025-01-16|1550.29
#2025-01-17|1552.78
#2025-01-20|1571.96
#2025-01-21|1579.37
#2025-01-22|1591.05
#2025-01-23|1564.91
#2025-01-24|1598.24
#2025-01-27|1628.08
#2025-01-28|1633.71
#2025-01-29|1664.91
#2025-01-30|1690.09
#2025-01-31|1656.41
#2025-02-03|1655.02
#2025-02-04|1661.71
#2025-02-05|1698.00
#2025-02-06|1729.90
#2025-02-07|1717.39
#2025-02-10|1731.10
#2025-02-11|1736.67
#2025-02-12|1724.49
#2025-02-13|1739.84
#2025-02-14|1768.59
#2025-02-17|1729.48
#2025-02-18|1737.26
#2025-02-19|1728.33
#2025-02-20|1747.79
#2025-02-21|1752.20
#2025-02-24|1757.21
#2025-02-25|1770.54
#2025-02-26|1753.70
#2025-02-27|1754.08
#2025-02-28|1714.88
#2025-03-03|1738.25
#2025-03-04|1743.79
#2025-03-05|1733.75
#2025-03-06|1763.81
#2025-03-07|1756.27
#2025-03-10|1746.73
#2025-03-11|1727.48
#2025-03-12|1723.67
#2025-03-13|1733.71
#2025-03-14|1730.81
#2025-03-17|1748.94
#2025-03-18|1746.98
#2025-03-19|1752.86
#2025-03-20|1755.93
#2025-03-21|1767.52
#2025-03-24|1744.39
#2025-03-25|1763.03
#2025-03-26|1761.54
#2025-03-27|1770.04
#2025-03-28|1778.82
#2025-03-31|1741.12
#2025-04-01|1754.92
#2025-04-02|1752.16
#2025-04-03|1770.82
#2025-04-04|1797.24
#2025-04-07|1657.54
#2025-04-08|1720.44
#2025-04-09|1716.07
#2025-04-10|1835.95
#2025-04-11|1832.20
#2025-04-14|1841.89
#2025-04-15|1818.88
#2025-04-16|1838.11
#2025-04-17|1841.62
#2025-04-18|1898.60
#2025-04-21|1908.73
#2025-04-22|1926.26
#2025-04-23|1905.00
#2025-04-24|1866.14
#2025-04-25|1861.38
#2025-04-28|1882.37
#2025-04-29|1896.77
#2025-04-30|1923.93
#2025-05-01|1878.09
#2025-05-02|1878.81
#2025-05-05|1879.97
#2025-05-06|1891.00
#2025-05-07|1890.87
#2025-05-08|1872.94
#2025-05-09|1879.24
#2025-05-12|1843.41
#2025-05-13|1838.22
#2025-05-14|1853.50
#2025-05-15|1861.35
#2025-05-16|1895.78
#2025-05-19|1903.19
#2025-05-20|1890.09
#2025-05-21|1903.65
#2025-05-22|1900.25
#2025-05-23|1946.51
#2025-05-26|1962.63
#2025-05-27|1950.52
#2025-05-28|1932.95
#2025-05-29|1939.90
#2025-05-30|1919.44
#2025-06-02|1946.94
#2025-06-03|1931.70
#2025-06-04|1948.28
#2025-06-05|1952.58
#2025-06-06|1939.41
#2025-06-09|1973.79
#2025-06-10|1979.12
#2025-06-11|1968.84
#2025-06-12|2003.61
#2025-06-13|1983.33
#2025-06-16|2010.15
#2025-06-17|1998.70
#2025-06-18|2024.00
#2025-06-19|2018.98
#2025-06-20|2017.83
#2025-06-23|1998.13
#2025-06-24|2046.03
#2025-06-25|2029.13
#2025-06-26|2050.90
#2025-06-27|2066.02
#2025-06-30|2104.52
#2025-07-01|2116.59
#2025-07-02|2092.64
#2025-07-03|2028.52
#2025-07-04|2015.39
#2025-07-07|2003.96
#2025-07-08|1992.92
#2025-07-09|2023.54
#2025-07-10|2023.84
#2025-07-11|2026.55
#2025-07-14|2017.63
#2025-07-15|2001.91
#2025-07-16|2044.03
#2025-07-17|2058.39
#2025-07-18|2076.33
#2025-07-21|2090.66
#2025-07-22|2108.64
#2025-07-23|2112.35
#2025-07-24|2111.35
#2025-07-25|2091.41
#2025-07-28|2046.36
#2025-07-29|2043.52
#2025-07-30|2036.37
#2025-07-31|2035.98
#2025-08-01|2074.17
#2025-08-04|2082.64
#2025-08-05|2092.73
#2025-08-06|2094.99
#2025-08-07|2118.51
#2025-08-08|2123.81
#2025-08-11|2127.20
#2025-08-12|2137.64
#2025-08-13|2148.64
#2025-08-14|2143.64
#2025-08-15|2130.11
#2025-08-18|2151.99
#2025-08-19|2161.02
#2025-08-20|2144.72
#2025-08-21|2134.78
#2025-08-22|2148.47
#2025-08-25|2142.88
#2025-08-26|2122.99
#2025-08-27|2118.88
#2025-08-28|2104.35
#2025-08-29|2103.67
#2025-09-01|2115.72
#2025-09-02|2092.80
#2025-09-03|2083.62
#2025-09-04|2078.14
#2025-09-05|2103.30
#2025-09-08|2108.84
#2025-09-09|2132.74
#2025-09-10|2158.52
#2025-09-11|2148.51
#2025-09-12|2151.94
#2025-09-15|2145.44
#2025-09-16|2160.55
#2025-09-17|2161.81
#2025-09-18|2144.77
#2025-09-19|2140.15
#2025-09-22|2126.57
#2025-09-23|2125.08
#2025-09-24|2114.86
#2025-09-25|2105.34
#2025-09-26|2108.97
#2025-09-29|2106.31
#2025-09-30|2125.02
#2025-10-01|2121.39
#2025-10-02|2086.75
#2025-10-03|2083.04
#2025-10-06|2091.35
#2025-10-07|2068.74
#2025-10-08|2060.21
#2025-10-09|2061.77
#2025-10-10|2023.42
#2025-10-13|2030.22
#2025-10-14|2007.74
#2025-10-15|2028.42
#2025-10-16|2016.71
#2025-10-17|1976.25
#2025-10-20|2004.18
#2025-10-21|2011.08
#2025-10-22|2015.77
#2025-10-23|2016.69
#2025-10-24|2006.41
#2025-10-27|2040.03
#2025-10-28|2030.84
#2025-10-29|2004.94
#2025-10-30|1993.32
#2025-10-31|2013.10
#2025-11-03|2020.56
#2025-11-04|2017.61
#2025-11-05|2001.82
#2025-11-06|1997.54
#2025-11-07|1967.63
#2025-11-10|1995.00
#2025-11-11|1960.31
#2025-11-12|1968.21
#2025-11-13|1992.13
#2025-11-14|1968.60
#2025-11-17|1966.12
#2025-11-18|1921.39
#2025-11-19|1912.34
#2025-11-20|1906.80
#2025-11-21|1943.76
#2025-11-24|1947.55
#2025-11-25|1942.52
#2025-11-26|1967.93
#2025-11-27|1978.58
#2025-11-28|1981.07
#2025-12-01|1973.61
#2025-12-02|1939.25
#2025-12-03|1926.10
#2025-12-04|1934.17
#2025-12-05|1917.02
#2025-12-08|1927.56
#2025-12-09|1905.21
#2025-12-10|1896.53
#2025-12-11|1870.21
#2025-12-12|1915.65
#2025-12-15|1926.98
#2025-12-16|1926.82
#2025-12-17|1922.12
#2025-12-18|1927.23
#2025-12-19|1918.19
#2025-12-22|1904.28
#2025-12-23|1929.26
#2025-12-24|1933.33
#2025-12-25|1947.61
#2025-12-26|1937.89
#2025-12-29|1935.88
#2025-12-30|1930.51
#2025-12-31|1929.52
#2026-01-01|1929.52
#2026-01-02|1941.94
#2026-01-05|1934.23
#2026-01-06|1952.79
#2026-01-07|1935.90
#2026-01-08|1941.66
#2026-01-09|1938.25
#2026-01-12|1947.78
#2026-01-13|1940.69
#2026-01-14|1926.39
#2026-01-15|1935.03
#2026-01-16|1938.24
#2026-01-19|1942.48
#2026-01-20|1939.18
#2026-01-21|1922.94
#2026-01-22|1933.59
#2026-01-23|1968.09
#2026-01-26|2002.96
#2026-01-27|1985.18
#2026-01-28|1982.29
#2026-01-29|1979.42
#2026-01-30|1968.70
#2026-02-02|1933.09
#2026-02-03|1943.34
#2026-02-04|1897.28
#2026-02-05|1898.45
#2026-02-06|1852.71
#2026-02-09|1911.68
#2026-02-10|1958.62
#2026-02-11|1970.75
#2026-02-12|1959.41
#2026-02-13|1940.15
#2026-02-16|1930.06
#2026-02-17|1906.43
#2026-02-18|1891.08
#2026-02-19|1886.71
#2026-02-20|1866.18
#2026-02-23|1874.76
#2026-02-24|1843.41
#2026-02-25|1844.62
#2026-02-26|1868.36
#2026-02-27|1881.45
#2026-03-02|1845.28
#2026-03-03|1782.81
#2026-03-04|1760.55
#2026-03-05|1771.00
#2026-03-06|1817.11
#2026-03-09|1795.76
#2026-03-10|1815.47
#2026-03-11|1806.10
#2026-03-12|1774.88
#2026-03-13|1772.98
#2026-03-16|1760.61
#2026-03-17|1787.51
#2026-03-18|1794.86
#2026-03-19|1764.90
#2026-03-20|1749.87
#2026-03-23|1702.40
#2026-03-24|1731.62
#2026-03-25|1754.49
#2026-03-26|1748.11
#2026-03-27|1764.45
#2026-03-30|1736.16
#2026-03-31|1742.18
#2026-04-01|1781.05
#2026-04-02|1734.26
#2026-04-03|1748.53
#2026-04-06|1755.05
#2026-04-07|1744.39
#2026-04-08|1790.06
#2026-04-09|1762.43
#2026-04-10|1747.53
#2026-04-13|1752.63