Table Data - NASDAQ Developed Markets: Asia Pacific Media Total Return Index
| Title | NASDAQ Developed Markets: Asia Pacific Media Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA4030T |
| 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 2026-03-11 |
| Last Updated | 2026-03-11 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMASPA4030T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1003.87 |
| 2001-04-02 | 998.04 |
| 2001-04-03 | 1011.30 |
| 2001-04-04 | 1016.51 |
| 2001-04-05 | 1051.61 |
| 2001-04-06 | 1057.34 |
| 2001-04-09 | 1031.79 |
| 2001-04-10 | 1016.44 |
| 2001-04-11 | 1032.63 |
| 2001-04-12 | 1037.56 |
| 2001-04-13 | . |
| 2001-04-16 | 1035.81 |
| 2001-04-17 | 1037.76 |
| 2001-04-18 | 1060.43 |
| 2001-04-19 | 1068.55 |
| 2001-04-20 | 1072.18 |
| 2001-04-23 | 1082.44 |
| 2001-04-24 | 1072.39 |
| 2001-04-25 | 1069.40 |
| 2001-04-26 | 1076.79 |
| 2001-04-27 | 1082.99 |
| 2001-04-30 | 1088.01 |
| 2001-05-01 | 1117.04 |
| 2001-05-02 | 1135.28 |
| 2001-05-03 | 1143.59 |
| 2001-05-04 | 1142.58 |
| 2001-05-07 | 1165.69 |
| 2001-05-08 | 1144.54 |
| 2001-05-09 | 1116.26 |
| 2001-05-10 | 1110.67 |
| 2001-05-11 | 1111.97 |
| 2001-05-14 | 1104.52 |
| 2001-05-15 | 1118.65 |
| 2001-05-16 | 1100.76 |
| 2001-05-17 | 1116.81 |
| 2001-05-18 | 1113.59 |
| 2001-05-21 | 1127.82 |
| 2001-05-22 | 1127.47 |
| 2001-05-23 | 1142.27 |
| 2001-05-24 | 1141.13 |
| 2001-05-25 | 1136.64 |
| 2001-05-28 | . |
| 2001-05-29 | 1118.87 |
| 2001-05-30 | 1117.53 |
| 2001-05-31 | 1100.78 |
| 2001-06-01 | 1092.23 |
| 2001-06-04 | 1079.99 |
| 2001-06-05 | 1062.90 |
| 2001-06-06 | 1059.34 |
| 2001-06-07 | 1070.30 |
| 2001-06-08 | 1059.97 |
| 2001-06-11 | 1041.37 |
| 2001-06-12 | 1006.98 |
| 2001-06-13 | 1018.04 |
| 2001-06-14 | 1009.64 |
| 2001-06-15 | 997.64 |
| 2001-06-18 | 976.56 |
| 2001-06-19 | 960.67 |
| 2001-06-20 | 972.14 |
| 2001-06-21 | 972.16 |
| 2001-06-22 | 980.05 |
| 2001-06-25 | 980.87 |
| 2001-06-26 | 974.63 |
| 2001-06-27 | 972.92 |
| 2001-06-28 | 965.76 |
| 2001-06-29 | 990.06 |
| 2001-07-02 | 995.22 |
| 2001-07-03 | 1001.35 |
| 2001-07-04 | . |
| 2001-07-05 | 993.77 |
| 2001-07-06 | 978.44 |
| 2001-07-09 | 967.91 |
| 2001-07-10 | 971.37 |
| 2001-07-11 | 968.05 |
| 2001-07-12 | 976.69 |
| 2001-07-13 | 962.62 |
| 2001-07-16 | 960.85 |
| 2001-07-17 | 953.09 |
| 2001-07-18 | 939.95 |
| 2001-07-19 | 939.47 |
| 2001-07-20 | 937.80 |
| 2001-07-23 | 910.53 |
| 2001-07-24 | 917.29 |
| 2001-07-25 | 929.17 |
| 2001-07-26 | 934.66 |
| 2001-07-27 | 926.83 |
| 2001-07-30 | 908.12 |
| 2001-07-31 | 924.52 |
| 2001-08-01 | 941.69 |
| 2001-08-02 | 973.66 |
| 2001-08-03 | 962.62 |
| 2001-08-06 | 957.01 |
| 2001-08-07 | 957.21 |
| 2001-08-08 | 956.75 |
| 2001-08-09 | 937.83 |
| 2001-08-10 | 952.41 |
| 2001-08-13 | 937.60 |
| 2001-08-14 | 952.80 |
| 2001-08-15 | 974.49 |
| 2001-08-16 | 958.52 |
| 2001-08-17 | 975.84 |
| 2001-08-20 | 968.19 |
| 2001-08-21 | 980.52 |
| 2001-08-22 | 977.49 |
| 2001-08-23 | 957.12 |
| 2001-08-24 | 946.56 |
| 2001-08-27 | 958.82 |
| 2001-08-28 | 951.85 |
| 2001-08-29 | 948.10 |
| 2001-08-30 | 939.69 |
| 2001-08-31 | 930.72 |
| 2001-09-03 | . |
| 2001-09-04 | 917.71 |
| 2001-09-05 | 915.15 |
| 2001-09-06 | 895.77 |
| 2001-09-07 | 881.14 |
| 2001-09-10 | 853.03 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 808.08 |
| 2001-09-18 | 820.10 |
| 2001-09-19 | 844.88 |
| 2001-09-20 | 847.52 |
| 2001-09-21 | 815.33 |
| 2001-09-24 | 812.58 |
| 2001-09-25 | 839.13 |
| 2001-09-26 | 837.41 |
| 2001-09-27 | 830.75 |
| 2001-09-28 | 857.46 |
| 2001-10-01 | 873.91 |
| 2001-10-02 | 877.05 |
| 2001-10-03 | 865.86 |
| 2001-10-04 | 885.56 |
| 2001-10-05 | 887.42 |
| 2001-10-08 | 884.43 |
| 2001-10-09 | 866.09 |
| 2001-10-10 | 859.37 |
| 2001-10-11 | 880.55 |
| 2001-10-12 | 900.13 |
| 2001-10-15 | 890.96 |
| 2001-10-16 | 893.12 |
| 2001-10-17 | 900.72 |
| 2001-10-18 | 894.55 |
| 2001-10-19 | 895.78 |
| 2001-10-22 | 872.02 |
| 2001-10-23 | 875.59 |
| 2001-10-24 | 872.28 |
| 2001-10-25 | 877.94 |
| 2001-10-26 | 876.92 |
| 2001-10-29 | 872.43 |
| 2001-10-30 | 863.33 |
| 2001-10-31 | 856.78 |
| 2001-11-01 | 853.11 |
| 2001-11-02 | 847.59 |
| 2001-11-05 | 856.10 |
| 2001-11-06 | 879.54 |
| 2001-11-07 | 860.72 |
| 2001-11-08 | 866.20 |
| 2001-11-09 | 871.72 |
| 2001-11-12 | 872.12 |
| 2001-11-13 | 860.90 |
| 2001-11-14 | 879.54 |
| 2001-11-15 | 901.62 |
| 2001-11-16 | 891.64 |
| 2001-11-19 | 897.31 |
| 2001-11-20 | 894.25 |
| 2001-11-21 | 897.47 |
| 2001-11-22 | . |
| 2001-11-23 | 879.59 |
| 2001-11-26 | 891.12 |
| 2001-11-27 | 900.80 |
| 2001-11-28 | 878.63 |
| 2001-11-29 | 872.03 |
| 2001-11-30 | 883.75 |
| 2001-12-03 | 871.13 |
| 2001-12-04 | 879.79 |
| 2001-12-05 | 891.06 |
| 2001-12-06 | 903.39 |
| 2001-12-07 | 896.82 |
| 2001-12-10 | 883.39 |
| 2001-12-11 | 867.04 |
| 2001-12-12 | 872.81 |
| 2001-12-13 | 852.57 |
| 2001-12-14 | 840.61 |
| 2001-12-17 | 832.11 |
| 2001-12-18 | 840.08 |
| 2001-12-19 | 865.47 |
| 2001-12-20 | 869.22 |
| 2001-12-21 | 863.81 |
| 2001-12-24 | 862.41 |
| 2001-12-25 | . |
| 2001-12-26 | 848.70 |
| 2001-12-27 | 854.84 |
| 2001-12-28 | 865.28 |
| 2001-12-31 | 867.80 |
| 2002-01-01 | . |
| 2002-01-02 | 862.88 |
| 2002-01-03 | 866.85 |
| 2002-01-04 | 884.18 |
| 2002-01-07 | 885.82 |
| 2002-01-08 | 860.12 |
| 2002-01-09 | 859.87 |
| 2002-01-10 | 858.03 |
| 2002-01-11 | 857.58 |
| 2002-01-14 | 859.74 |
| 2002-01-15 | 841.51 |
| 2002-01-16 | 839.15 |
| 2002-01-17 | 832.73 |
| 2002-01-18 | 846.25 |
| 2002-01-21 | . |
| 2002-01-22 | 829.95 |
| 2002-01-23 | 830.00 |
| 2002-01-24 | 824.97 |
| 2002-01-25 | 832.46 |
| 2002-01-28 | 841.29 |
| 2002-01-29 | 834.19 |
| 2002-01-30 | 823.93 |
| 2002-01-31 | 824.07 |
| 2002-02-01 | 819.22 |
| 2002-02-04 | 813.81 |
| 2002-02-05 | 794.61 |
| 2002-02-06 | 803.86 |
| 2002-02-07 | 816.45 |
| 2002-02-08 | 815.59 |
| 2002-02-11 | 822.96 |
| 2002-02-12 | 826.80 |
| 2002-02-13 | 834.70 |
| 2002-02-14 | 845.92 |
| 2002-02-15 | 854.83 |
| 2002-02-18 | . |
| 2002-02-19 | 838.49 |
| 2002-02-20 | 838.30 |
| 2002-02-21 | 849.38 |
| 2002-02-22 | 850.93 |
| 2002-02-25 | 855.89 |
| 2002-02-26 | 852.00 |
| 2002-02-27 | 867.12 |
| 2002-02-28 | 875.60 |
| 2002-03-01 | 888.54 |
| 2002-03-04 | 933.90 |
| 2002-03-05 | 935.13 |
| 2002-03-06 | 936.97 |
| 2002-03-07 | 973.48 |
| 2002-03-08 | 988.02 |
| 2002-03-11 | 1001.50 |
| 2002-03-12 | 982.46 |
| 2002-03-13 | 941.63 |
| 2002-03-14 | 960.58 |
| 2002-03-15 | 972.31 |
| 2002-03-18 | 961.98 |
| 2002-03-19 | 981.15 |
| 2002-03-20 | 969.33 |
| 2002-03-21 | 963.78 |
| 2002-03-22 | 948.56 |
| 2002-03-25 | 948.61 |
| 2002-03-26 | 952.72 |
| 2002-03-27 | 964.07 |
| 2002-03-28 | 961.85 |
| 2002-03-29 | . |
| 2002-04-01 | 944.38 |
| 2002-04-02 | 947.69 |
| 2002-04-03 | 971.39 |
| 2002-04-04 | 978.84 |
| 2002-04-05 | 989.88 |
| 2002-04-08 | 981.89 |
| 2002-04-09 | 971.74 |
| 2002-04-10 | 971.89 |
| 2002-04-11 | 957.17 |
| 2002-04-12 | 949.71 |
| 2002-04-15 | 964.51 |
| 2002-04-16 | 979.55 |
| 2002-04-17 | 993.69 |
| 2002-04-18 | 999.87 |
| 2002-04-19 | 996.82 |
| 2002-04-22 | 1005.71 |
| 2002-04-23 | 1007.81 |
| 2002-04-24 | 1000.99 |
| 2002-04-25 | 1010.08 |
| 2002-04-26 | 1008.78 |
| 2002-04-29 | 1003.64 |
| 2002-04-30 | 1000.52 |
| 2002-05-01 | 1003.91 |
| 2002-05-02 | 1006.41 |
| 2002-05-03 | 1015.03 |
| 2002-05-06 | 1010.57 |
| 2002-05-07 | 1008.32 |
| 2002-05-08 | 1004.06 |
| 2002-05-09 | 1006.59 |
| 2002-05-10 | 1008.22 |
| 2002-05-13 | 987.45 |
| 2002-05-14 | 967.76 |
| 2002-05-15 | 978.12 |
| 2002-05-16 | 999.80 |
| 2002-05-17 | 1018.29 |
| 2002-05-20 | 1033.76 |
| 2002-05-21 | 1051.94 |
| 2002-05-22 | 1061.23 |
| 2002-05-23 | 1056.37 |
| 2002-05-24 | 1054.92 |
| 2002-05-27 | . |
| 2002-05-28 | 1054.72 |
| 2002-05-29 | 1057.09 |
| 2002-05-30 | 1060.18 |
| 2002-05-31 | 1042.64 |
| 2002-06-03 | 1039.92 |
| 2002-06-04 | 1031.22 |
| 2002-06-05 | 1016.74 |
| 2002-06-06 | 1011.94 |
| 2002-06-07 | 1004.21 |
| 2002-06-10 | 998.57 |
| 2002-06-11 | 988.61 |
| 2002-06-12 | 980.32 |
| 2002-06-13 | 979.34 |
| 2002-06-14 | 962.83 |
| 2002-06-17 | 932.98 |
| 2002-06-18 | 946.11 |
| 2002-06-19 | 928.19 |
| 2002-06-20 | 942.55 |
| 2002-06-21 | 942.76 |
| 2002-06-24 | 956.72 |
| 2002-06-25 | 961.85 |
| 2002-06-26 | 949.82 |
| 2002-06-27 | 959.25 |
| 2002-06-28 | 994.10 |
| 2002-07-01 | 997.84 |
| 2002-07-02 | 995.04 |
| 2002-07-03 | 1010.77 |
| 2002-07-04 | . |
| 2002-07-05 | 1001.19 |
| 2002-07-08 | 1008.07 |
| 2002-07-09 | 1028.60 |
| 2002-07-10 | 1016.15 |
| 2002-07-11 | 994.50 |
| 2002-07-12 | 987.12 |
| 2002-07-15 | 980.96 |
| 2002-07-16 | 970.26 |
| 2002-07-17 | 971.90 |
| 2002-07-18 | 971.92 |
| 2002-07-19 | 960.62 |
| 2002-07-22 | 954.47 |
| 2002-07-23 | 953.39 |
| 2002-07-24 | 959.40 |
| 2002-07-25 | 940.15 |
| 2002-07-26 | 897.09 |
| 2002-07-29 | 888.81 |
| 2002-07-30 | 922.39 |
| 2002-07-31 | 910.32 |
| 2002-08-01 | 908.68 |
| 2002-08-02 | 913.41 |
| 2002-08-05 | 902.21 |
| 2002-08-06 | 879.24 |
| 2002-08-07 | 895.90 |
| 2002-08-08 | 889.63 |
| 2002-08-09 | 909.22 |
| 2002-08-12 | 895.53 |
| 2002-08-13 | 893.29 |
| 2002-08-14 | 910.21 |
| 2002-08-15 | 905.12 |
| 2002-08-16 | 905.21 |
| 2002-08-19 | 884.22 |
| 2002-08-20 | 877.28 |
| 2002-08-21 | 870.63 |
| 2002-08-22 | 870.80 |
| 2002-08-23 | 883.79 |
| 2002-08-26 | 897.97 |
| 2002-08-27 | 896.31 |
| 2002-08-28 | 881.03 |
| 2002-08-29 | 877.60 |
| 2002-08-30 | 868.68 |
| 2002-09-02 | . |
| 2002-09-03 | 847.07 |
| 2002-09-04 | 826.13 |
| 2002-09-05 | 832.84 |
| 2002-09-06 | 824.54 |
| 2002-09-09 | 829.58 |
| 2002-09-10 | 823.77 |
| 2002-09-11 | 818.24 |
| 2002-09-12 | 824.16 |
| 2002-09-13 | 816.10 |
| 2002-09-16 | 809.59 |
| 2002-09-17 | 816.65 |
| 2002-09-18 | 808.20 |
| 2002-09-19 | 820.32 |
| 2002-09-20 | 802.11 |
| 2002-09-23 | 796.65 |
| 2002-09-24 | 790.79 |
| 2002-09-25 | 783.72 |
| 2002-09-26 | 787.91 |
| 2002-09-27 | 801.95 |
| 2002-09-30 | 797.08 |
| 2002-10-01 | 778.56 |
| 2002-10-02 | 770.77 |
| 2002-10-03 | 766.36 |
| 2002-10-04 | 764.61 |
| 2002-10-07 | 747.68 |
| 2002-10-08 | 731.84 |
| 2002-10-09 | 725.82 |
| 2002-10-10 | 714.86 |
| 2002-10-11 | 727.96 |
| 2002-10-14 | 728.57 |
| 2002-10-15 | 744.35 |
| 2002-10-16 | 761.21 |
| 2002-10-17 | 759.22 |
| 2002-10-18 | 767.06 |
| 2002-10-21 | 771.22 |
| 2002-10-22 | 750.99 |
| 2002-10-23 | 758.84 |
| 2002-10-24 | 750.46 |
| 2002-10-25 | 755.88 |
| 2002-10-28 | 754.31 |
| 2002-10-29 | 760.10 |
| 2002-10-30 | 765.50 |
| 2002-10-31 | 767.41 |
| 2002-11-01 | 773.92 |
| 2002-11-04 | 775.44 |
| 2002-11-05 | 798.67 |
| 2002-11-06 | 791.99 |
| 2002-11-07 | 796.99 |
| 2002-11-08 | 785.73 |
| 2002-11-11 | 771.69 |
| 2002-11-12 | 771.40 |
| 2002-11-13 | 760.97 |
| 2002-11-14 | 749.02 |
| 2002-11-15 | 762.37 |
| 2002-11-18 | 756.43 |
| 2002-11-19 | 744.99 |
| 2002-11-20 | 747.03 |
| 2002-11-21 | 754.98 |
| 2002-11-22 | 771.87 |
| 2002-11-25 | 784.68 |
| 2002-11-26 | 779.19 |
| 2002-11-27 | 769.08 |
| 2002-11-28 | . |
| 2002-11-29 | 780.54 |
| 2002-12-02 | 764.50 |
| 2002-12-03 | 759.81 |
| 2002-12-04 | 750.32 |
| 2002-12-05 | 737.84 |
| 2002-12-06 | 733.92 |
| 2002-12-09 | 730.74 |
| 2002-12-10 | 732.47 |
| 2002-12-11 | 732.07 |
| 2002-12-12 | 734.33 |
| 2002-12-13 | 746.00 |
| 2002-12-16 | 734.66 |
| 2002-12-17 | 734.05 |
| 2002-12-18 | 717.95 |
| 2002-12-19 | 728.47 |
| 2002-12-20 | 722.51 |
| 2002-12-23 | 726.00 |
| 2002-12-24 | 728.93 |
| 2002-12-25 | . |
| 2002-12-26 | 741.59 |
| 2002-12-27 | 750.36 |
| 2002-12-30 | 753.70 |
| 2002-12-31 | 752.95 |
| 2003-01-01 | . |
| 2003-01-02 | 748.19 |
| 2003-01-03 | 751.77 |
| 2003-01-06 | 765.97 |
| 2003-01-07 | 748.74 |
| 2003-01-08 | 737.51 |
| 2003-01-09 | 733.79 |
| 2003-01-10 | 737.28 |
| 2003-01-13 | 742.68 |
| 2003-01-14 | 755.45 |
| 2003-01-15 | 759.75 |
| 2003-01-16 | 760.13 |
| 2003-01-17 | 766.43 |
| 2003-01-20 | . |
| 2003-01-21 | 768.26 |
| 2003-01-22 | 764.19 |
| 2003-01-23 | 776.15 |
| 2003-01-24 | 779.13 |
| 2003-01-27 | 765.32 |
| 2003-01-28 | 753.97 |
| 2003-01-29 | 744.61 |
| 2003-01-30 | 733.99 |
| 2003-01-31 | 727.15 |
| 2003-02-03 | 728.93 |
| 2003-02-04 | 741.50 |
| 2003-02-05 | 736.41 |
| 2003-02-06 | 728.69 |
| 2003-02-07 | 730.31 |
| 2003-02-10 | 720.99 |
| 2003-02-11 | 718.03 |
| 2003-02-12 | 727.38 |
| 2003-02-13 | 722.14 |
| 2003-02-14 | 729.31 |
| 2003-02-17 | . |
| 2003-02-18 | 736.69 |
| 2003-02-19 | 740.22 |
| 2003-02-20 | 733.76 |
| 2003-02-21 | 727.47 |
| 2003-02-24 | 730.56 |
| 2003-02-25 | 719.83 |
| 2003-02-26 | 714.91 |
| 2003-02-27 | 706.81 |
| 2003-02-28 | 711.73 |
| 2003-03-03 | 713.11 |
| 2003-03-04 | 716.42 |
| 2003-03-05 | 718.42 |
| 2003-03-06 | 713.20 |
| 2003-03-07 | 698.24 |
| 2003-03-10 | 691.01 |
| 2003-03-11 | 673.19 |
| 2003-03-12 | 678.35 |
| 2003-03-13 | 665.91 |
| 2003-03-14 | 669.82 |
| 2003-03-17 | 659.59 |
| 2003-03-18 | 663.11 |
| 2003-03-19 | 663.19 |
| 2003-03-20 | 678.77 |
| 2003-03-21 | 674.02 |
| 2003-03-24 | 690.58 |
| 2003-03-25 | 679.80 |
| 2003-03-26 | 684.62 |
| 2003-03-27 | 693.84 |
| 2003-03-28 | 692.24 |
| 2003-03-31 | 676.48 |
| 2003-04-01 | 670.71 |
| 2003-04-02 | 677.74 |
| 2003-04-03 | 669.87 |
| 2003-04-04 | 669.63 |
| 2003-04-07 | 679.58 |
| 2003-04-08 | 676.86 |
| 2003-04-09 | 672.45 |
| 2003-04-10 | 670.57 |
| 2003-04-11 | 655.22 |
| 2003-04-14 | 653.20 |
| 2003-04-15 | 658.50 |
| 2003-04-16 | 660.40 |
| 2003-04-17 | 665.91 |
| 2003-04-18 | . |
| 2003-04-21 | 670.49 |
| 2003-04-22 | 666.99 |
| 2003-04-23 | 666.67 |
| 2003-04-24 | 672.33 |
| 2003-04-25 | 664.18 |
| 2003-04-28 | 658.53 |
| 2003-04-29 | 663.51 |
| 2003-04-30 | 690.88 |
| 2003-05-01 | 701.44 |
| 2003-05-02 | 693.97 |
| 2003-05-05 | 698.88 |
| 2003-05-06 | 712.94 |
| 2003-05-07 | 716.04 |
| 2003-05-08 | 708.07 |
| 2003-05-09 | 714.31 |
| 2003-05-12 | 721.74 |
| 2003-05-13 | 727.49 |
| 2003-05-14 | 721.42 |
| 2003-05-15 | 716.49 |
| 2003-05-16 | 710.76 |
| 2003-05-19 | 702.17 |
| 2003-05-20 | 699.78 |
| 2003-05-21 | 696.68 |
| 2003-05-22 | 699.24 |
| 2003-05-23 | 702.72 |
| 2003-05-26 | . |
| 2003-05-27 | 702.06 |
| 2003-05-28 | 696.86 |
| 2003-05-29 | 702.49 |
| 2003-05-30 | 700.76 |
| 2003-06-02 | 721.14 |
| 2003-06-03 | 723.18 |
| 2003-06-04 | 723.41 |
| 2003-06-05 | 742.19 |
| 2003-06-06 | 745.01 |
| 2003-06-09 | 755.30 |
| 2003-06-10 | 751.33 |
| 2003-06-11 | 754.23 |
| 2003-06-12 | 762.58 |
| 2003-06-13 | 769.24 |
| 2003-06-16 | 760.80 |
| 2003-06-17 | 770.71 |
| 2003-06-18 | 765.98 |
| 2003-06-19 | 765.12 |
| 2003-06-20 | 769.75 |
| 2003-06-23 | 766.04 |
| 2003-06-24 | 751.82 |
| 2003-06-25 | 750.97 |
| 2003-06-26 | 738.68 |
| 2003-06-27 | 753.23 |
| 2003-06-30 | 756.32 |
| 2003-07-01 | 776.44 |
| 2003-07-02 | 814.20 |
| 2003-07-03 | 825.46 |
| 2003-07-04 | . |
| 2003-07-07 | 826.50 |
| 2003-07-08 | 835.78 |
| 2003-07-09 | 853.97 |
| 2003-07-10 | 856.98 |
| 2003-07-11 | 833.55 |
| 2003-07-14 | 842.37 |
| 2003-07-15 | 835.29 |
| 2003-07-16 | 835.19 |
| 2003-07-17 | 809.90 |
| 2003-07-18 | 808.79 |
| 2003-07-21 | 813.12 |
| 2003-07-22 | 801.73 |
| 2003-07-23 | 819.09 |
| 2003-07-24 | 822.83 |
| 2003-07-25 | 827.05 |
| 2003-07-28 | 829.38 |
| 2003-07-29 | 819.99 |
| 2003-07-30 | 808.48 |
| 2003-07-31 | 796.53 |
| 2003-08-01 | 799.57 |
| 2003-08-04 | 797.76 |
| 2003-08-05 | 795.14 |
| 2003-08-06 | 795.26 |
| 2003-08-07 | 795.27 |
| 2003-08-08 | 797.86 |
| 2003-08-11 | 813.86 |
| 2003-08-12 | 825.80 |
| 2003-08-13 | 839.56 |
| 2003-08-14 | 850.04 |
| 2003-08-15 | 851.00 |
| 2003-08-18 | 852.25 |
| 2003-08-19 | 861.88 |
| 2003-08-20 | 879.89 |
| 2003-08-21 | 882.92 |
| 2003-08-22 | 900.16 |
| 2003-08-25 | 895.73 |
| 2003-08-26 | 887.74 |
| 2003-08-27 | 885.79 |
| 2003-08-28 | 887.26 |
| 2003-08-29 | 897.41 |
| 2003-09-01 | . |
| 2003-09-02 | 924.78 |
| 2003-09-03 | 926.40 |
| 2003-09-04 | 915.60 |
| 2003-09-05 | 912.37 |
| 2003-09-08 | 915.17 |
| 2003-09-09 | 920.58 |
| 2003-09-10 | 907.42 |
| 2003-09-11 | 887.84 |
| 2003-09-12 | 901.87 |
| 2003-09-15 | 901.54 |
| 2003-09-16 | 917.06 |
| 2003-09-17 | 926.90 |
| 2003-09-18 | 936.40 |
| 2003-09-19 | 944.81 |
| 2003-09-22 | 939.73 |
| 2003-09-23 | 942.43 |
| 2003-09-24 | 951.39 |
| 2003-09-25 | 936.95 |
| 2003-09-26 | 925.55 |
| 2003-09-29 | 926.78 |
| 2003-09-30 | 930.42 |
| 2003-10-01 | 944.32 |
| 2003-10-02 | 977.09 |
| 2003-10-03 | 1002.92 |
| 2003-10-06 | 1007.68 |
| 2003-10-07 | 1026.20 |
| 2003-10-08 | 1012.17 |
| 2003-10-09 | 1022.74 |
| 2003-10-10 | 1039.00 |
| 2003-10-13 | 1039.23 |
| 2003-10-14 | 1061.59 |
| 2003-10-15 | 1055.09 |
| 2003-10-16 | 1075.96 |
| 2003-10-17 | 1067.27 |
| 2003-10-20 | 1070.86 |
| 2003-10-21 | 1067.40 |
| 2003-10-22 | 1055.07 |
| 2003-10-23 | 998.76 |
| 2003-10-24 | 1013.20 |
| 2003-10-27 | 1033.29 |
| 2003-10-28 | 1039.87 |
| 2003-10-29 | 1053.66 |
| 2003-10-30 | 1044.99 |
| 2003-10-31 | 1022.34 |
| 2003-11-03 | 1010.67 |
| 2003-11-04 | 1028.56 |
| 2003-11-05 | 1011.71 |
| 2003-11-06 | 990.06 |
| 2003-11-07 | 1008.23 |
| 2003-11-10 | 1005.87 |
| 2003-11-11 | 981.91 |
| 2003-11-12 | 977.54 |
| 2003-11-13 | 991.43 |
| 2003-11-14 | 973.12 |
| 2003-11-17 | 937.25 |
| 2003-11-18 | 939.45 |
| 2003-11-19 | 926.62 |
| 2003-11-20 | 941.19 |
| 2003-11-21 | 948.35 |
| 2003-11-24 | 947.85 |
| 2003-11-25 | 956.75 |
| 2003-11-26 | 968.54 |
| 2003-11-27 | . |
| 2003-11-28 | 977.86 |
| 2003-12-01 | 994.96 |
| 2003-12-02 | 1000.33 |
| 2003-12-03 | 999.01 |
| 2003-12-04 | 1014.47 |
| 2003-12-05 | 1016.63 |
| 2003-12-08 | 1005.63 |
| 2003-12-09 | 1008.72 |
| 2003-12-10 | 990.46 |
| 2003-12-11 | 997.17 |
| 2003-12-12 | 1009.88 |
| 2003-12-15 | 1027.48 |
| 2003-12-16 | 1009.80 |
| 2003-12-17 | 1007.67 |
| 2003-12-18 | 997.55 |
| 2003-12-19 | 996.24 |
| 2003-12-22 | 1006.26 |
| 2003-12-23 | 1007.81 |
| 2003-12-24 | 1008.79 |
| 2003-12-25 | . |
| 2003-12-26 | 1012.67 |
| 2003-12-29 | 1025.06 |
| 2003-12-30 | 1039.65 |
| 2003-12-31 | 1040.05 |
| 2004-01-01 | . |
| 2004-01-02 | 1043.46 |
| 2004-01-05 | 1062.83 |
| 2004-01-06 | 1061.76 |
| 2004-01-07 | 1052.53 |
| 2004-01-08 | 1053.60 |
| 2004-01-09 | 1052.54 |
| 2004-01-12 | 1051.24 |
| 2004-01-13 | 1034.92 |
| 2004-01-14 | 1038.88 |
| 2004-01-15 | 1034.33 |
| 2004-01-16 | 1041.33 |
| 2004-01-19 | . |
| 2004-01-20 | 1059.48 |
| 2004-01-21 | 1058.50 |
| 2004-01-22 | 1072.06 |
| 2004-01-23 | 1076.02 |
| 2004-01-26 | 1074.94 |
| 2004-01-27 | 1082.38 |
| 2004-01-28 | 1074.92 |
| 2004-01-29 | 1059.73 |
| 2004-01-30 | 1053.22 |
| 2004-02-02 | 1066.34 |
| 2004-02-03 | 1070.98 |
| 2004-02-04 | 1060.87 |
| 2004-02-05 | 1049.46 |
| 2004-02-06 | 1050.87 |
| 2004-02-09 | 1061.48 |
| 2004-02-10 | 1059.15 |
| 2004-02-11 | 1059.88 |
| 2004-02-12 | 1063.09 |
| 2004-02-13 | 1068.30 |
| 2004-02-16 | . |
| 2004-02-17 | 1070.98 |
| 2004-02-18 | 1064.20 |
| 2004-02-19 | 1055.23 |
| 2004-02-20 | 1034.92 |
| 2004-02-23 | 1045.72 |
| 2004-02-24 | 1048.96 |
| 2004-02-25 | 1043.36 |
| 2004-02-26 | 1039.85 |
| 2004-02-27 | 1064.92 |
| 2004-03-01 | 1093.83 |
| 2004-03-02 | 1090.26 |
| 2004-03-03 | 1081.70 |
| 2004-03-04 | 1075.24 |
| 2004-03-05 | 1082.26 |
| 2004-03-08 | 1079.79 |
| 2004-03-09 | 1099.16 |
| 2004-03-10 | 1087.87 |
| 2004-03-11 | 1074.85 |
| 2004-03-12 | 1059.94 |
| 2004-03-15 | 1076.06 |
| 2004-03-16 | 1084.22 |
| 2004-03-17 | 1100.12 |
| 2004-03-18 | 1128.08 |
| 2004-03-19 | 1126.30 |
| 2004-03-22 | 1122.22 |
| 2004-03-23 | 1114.31 |
| 2004-03-24 | 1118.07 |
| 2004-03-25 | 1132.98 |
| 2004-03-26 | 1164.37 |
| 2004-03-29 | 1181.45 |
| 2004-03-30 | 1182.94 |
| 2004-03-31 | 1195.93 |
| 2004-04-01 | 1210.26 |
| 2004-04-02 | 1210.10 |
| 2004-04-05 | 1203.32 |
| 2004-04-06 | 1195.32 |
| 2004-04-07 | 1214.85 |
| 2004-04-08 | 1209.52 |
| 2004-04-09 | . |
| 2004-04-12 | 1209.81 |
| 2004-04-13 | 1203.97 |
| 2004-04-14 | 1181.24 |
| 2004-04-15 | 1155.53 |
| 2004-04-16 | 1157.35 |
| 2004-04-19 | 1144.57 |
| 2004-04-20 | 1164.71 |
| 2004-04-21 | 1158.70 |
| 2004-04-22 | 1146.38 |
| 2004-04-23 | 1156.74 |
| 2004-04-26 | 1166.43 |
| 2004-04-27 | 1158.65 |
| 2004-04-28 | 1156.17 |
| 2004-04-29 | 1151.23 |
| 2004-04-30 | 1136.01 |
| 2004-05-03 | 1135.15 |
| 2004-05-04 | 1144.58 |
| 2004-05-05 | 1154.64 |
| 2004-05-06 | 1136.05 |
| 2004-05-07 | 1096.18 |
| 2004-05-10 | 1032.56 |
| 2004-05-11 | 1029.76 |
| 2004-05-12 | 1063.19 |
| 2004-05-13 | 1039.79 |
| 2004-05-14 | 1031.65 |
| 2004-05-17 | 988.94 |
| 2004-05-18 | 998.98 |
| 2004-05-19 | 1046.87 |
| 2004-05-20 | 1029.36 |
| 2004-05-21 | 1051.45 |
| 2004-05-24 | 1048.46 |
| 2004-05-25 | 1040.64 |
| 2004-05-26 | 1066.90 |
| 2004-05-27 | 1076.39 |
| 2004-05-28 | 1091.97 |
| 2004-05-31 | . |
| 2004-06-01 | 1101.18 |
| 2004-06-02 | 1094.18 |
| 2004-06-03 | 1069.14 |
| 2004-06-04 | 1071.92 |
| 2004-06-07 | 1101.24 |
| 2004-06-08 | 1114.33 |
| 2004-06-09 | 1116.27 |
| 2004-06-10 | 1119.21 |
| 2004-06-11 | . |
| 2004-06-14 | 1094.14 |
| 2004-06-15 | 1099.15 |
| 2004-06-16 | 1105.12 |
| 2004-06-17 | 1110.48 |
| 2004-06-18 | 1099.98 |
| 2004-06-21 | 1109.81 |
| 2004-06-22 | 1104.01 |
| 2004-06-23 | 1101.30 |
| 2004-06-24 | 1115.86 |
| 2004-06-25 | 1111.44 |
| 2004-06-28 | 1115.33 |
| 2004-06-29 | 1113.00 |
| 2004-06-30 | 1112.02 |
| 2004-07-01 | 1122.53 |
| 2004-07-02 | 1112.21 |
| 2004-07-05 | . |
| 2004-07-06 | 1091.09 |
| 2004-07-07 | 1096.68 |
| 2004-07-08 | 1088.74 |
| 2004-07-09 | 1099.76 |
| 2004-07-12 | 1114.38 |
| 2004-07-13 | 1102.96 |
| 2004-07-14 | 1083.14 |
| 2004-07-15 | 1080.19 |
| 2004-07-16 | 1098.37 |
| 2004-07-19 | 1101.45 |
| 2004-07-20 | 1093.71 |
| 2004-07-21 | 1088.69 |
| 2004-07-22 | 1088.69 |
| 2004-07-23 | 1077.53 |
| 2004-07-26 | 1072.00 |
| 2004-07-27 | 1050.03 |
| 2004-07-28 | 1051.14 |
| 2004-07-29 | 1040.79 |
| 2004-07-30 | 1056.65 |
| 2004-08-02 | 1061.64 |
| 2004-08-03 | 1059.67 |
| 2004-08-04 | 1052.12 |
| 2004-08-05 | 1049.24 |
| 2004-08-06 | 1054.49 |
| 2004-08-09 | 1046.04 |
| 2004-08-10 | 1044.33 |
| 2004-08-11 | 1050.36 |
| 2004-08-12 | 1053.07 |
| 2004-08-13 | 1043.11 |
| 2004-08-16 | 1031.73 |
| 2004-08-17 | 1042.94 |
| 2004-08-18 | 1037.53 |
| 2004-08-19 | 1055.42 |
| 2004-08-20 | 1058.22 |
| 2004-08-23 | 1061.58 |
| 2004-08-24 | 1055.80 |
| 2004-08-25 | 1060.79 |
| 2004-08-26 | 1062.76 |
| 2004-08-27 | 1069.37 |
| 2004-08-30 | 1064.29 |
| 2004-08-31 | 1065.13 |
| 2004-09-01 | 1077.50 |
| 2004-09-02 | 1079.35 |
| 2004-09-03 | 1063.20 |
| 2004-09-06 | . |
| 2004-09-07 | 1072.91 |
| 2004-09-08 | 1078.32 |
| 2004-09-09 | 1065.76 |
| 2004-09-10 | 1067.71 |
| 2004-09-13 | 1064.05 |
| 2004-09-14 | 1069.33 |
| 2004-09-15 | 1056.16 |
| 2004-09-16 | 1051.51 |
| 2004-09-17 | 1058.23 |
| 2004-09-20 | 1061.69 |
| 2004-09-21 | 1056.32 |
| 2004-09-22 | 1050.72 |
| 2004-09-23 | 1054.29 |
| 2004-09-24 | 1043.24 |
| 2004-09-27 | 1046.14 |
| 2004-09-28 | 1041.78 |
| 2004-09-29 | 1048.76 |
| 2004-09-30 | 1066.55 |
| 2004-10-01 | 1076.21 |
| 2004-10-04 | 1087.99 |
| 2004-10-05 | 1090.96 |
| 2004-10-06 | 1096.66 |
| 2004-10-07 | 1093.52 |
| 2004-10-08 | 1104.94 |
| 2004-10-11 | 1110.91 |
| 2004-10-12 | 1094.02 |
| 2004-10-13 | 1088.25 |
| 2004-10-14 | 1079.02 |
| 2004-10-15 | 1083.40 |
| 2004-10-18 | 1080.22 |
| 2004-10-19 | 1090.46 |
| 2004-10-20 | 1082.11 |
| 2004-10-21 | 1080.38 |
| 2004-10-22 | 1084.55 |
| 2004-10-25 | 1078.69 |
| 2004-10-26 | 1079.73 |
| 2004-10-27 | 1085.78 |
| 2004-10-28 | 1098.17 |
| 2004-10-29 | 1101.37 |
| 2004-11-01 | 1101.73 |
| 2004-11-02 | 1112.45 |
| 2004-11-03 | 1117.46 |
| 2004-11-04 | 1117.85 |
| 2004-11-05 | 1125.36 |
| 2004-11-08 | 1113.86 |
| 2004-11-09 | 1116.54 |
| 2004-11-10 | 1104.67 |
| 2004-11-11 | 1100.66 |
| 2004-11-12 | 1124.92 |
| 2004-11-15 | 1133.87 |
| 2004-11-16 | 1127.96 |
| 2004-11-17 | 1135.50 |
| 2004-11-18 | 1128.79 |
| 2004-11-19 | 1145.49 |
| 2004-11-22 | 1127.57 |
| 2004-11-23 | 1126.22 |
| 2004-11-24 | 1133.09 |
| 2004-11-25 | . |
| 2004-11-26 | 1135.57 |
| 2004-11-29 | 1146.14 |
| 2004-11-30 | 1146.22 |
| 2004-12-01 | 1138.51 |
| 2004-12-02 | 1146.66 |
| 2004-12-03 | 1150.52 |
| 2004-12-06 | 1144.26 |
| 2004-12-07 | 1134.03 |
| 2004-12-08 | 1119.93 |
| 2004-12-09 | 1105.68 |
| 2004-12-10 | 1101.41 |
| 2004-12-13 | 1108.73 |
| 2004-12-14 | 1107.62 |
| 2004-12-15 | 1122.03 |
| 2004-12-16 | 1122.23 |
| 2004-12-17 | 1130.09 |
| 2004-12-20 | 1143.90 |
| 2004-12-21 | 1137.43 |
| 2004-12-22 | 1148.91 |
| 2004-12-23 | 1152.02 |
| 2004-12-24 | . |
| 2004-12-27 | 1163.91 |
| 2004-12-28 | 1168.34 |
| 2004-12-29 | 1165.18 |
| 2004-12-30 | 1182.97 |
| 2004-12-31 | 1190.32 |
| 2005-01-03 | 1185.35 |
| 2005-01-04 | 1174.16 |
| 2005-01-05 | 1164.80 |
| 2005-01-06 | 1156.75 |
| 2005-01-07 | 1158.45 |
| 2005-01-10 | 1160.31 |
| 2005-01-11 | 1174.01 |
| 2005-01-12 | 1177.78 |
| 2005-01-13 | 1172.15 |
| 2005-01-14 | 1169.97 |
| 2005-01-17 | . |
| 2005-01-18 | 1164.82 |
| 2005-01-19 | 1166.82 |
| 2005-01-20 | 1154.62 |
| 2005-01-21 | 1155.97 |
| 2005-01-24 | 1168.49 |
| 2005-01-25 | 1155.93 |
| 2005-01-26 | 1175.67 |
| 2005-01-27 | 1175.11 |
#2005-01-28|1172.49
#2005-01-31|1178.39
#2005-02-01|1172.50
#2005-02-02|1181.63
#2005-02-03|1168.64
#2005-02-04|1177.05
#2005-02-07|1181.63
#2005-02-08|1169.81
#2005-02-09|1174.95
#2005-02-10|1174.70
#2005-02-11|1176.60
#2005-02-14|1193.26
#2005-02-15|1197.37
#2005-02-16|1182.24
#2005-02-17|1183.78
#2005-02-18|1182.90
#2005-02-21| .
#2005-02-22|1198.68
#2005-02-23|1184.69
#2005-02-24|1179.58
#2005-02-25|1187.70
#2005-02-28|1202.54
#2005-03-01|1204.46
#2005-03-02|1202.63
#2005-03-03|1206.94
#2005-03-04|1215.76
#2005-03-07|1213.35
#2005-03-08|1218.74
#2005-03-09|1229.89
#2005-03-10|1225.31
#2005-03-11|1235.83
#2005-03-14|1223.11
#2005-03-15|1219.50
#2005-03-16|1248.13
#2005-03-17|1250.73
#2005-03-18|1286.86
#2005-03-21|1284.79
#2005-03-22|1260.24
#2005-03-23|1224.53
#2005-03-24|1221.84
#2005-03-25| .
#2005-03-28|1218.48
#2005-03-29|1198.44
#2005-03-30|1206.72
#2005-03-31|1217.99
#2005-04-01|1215.04
#2005-04-04|1199.01
#2005-04-05|1207.13
#2005-04-06|1209.03
#2005-04-07|1216.49
#2005-04-08|1219.81
#2005-04-11|1219.92
#2005-04-12|1207.12
#2005-04-13|1217.43
#2005-04-14|1195.63
#2005-04-15|1185.88
#2005-04-18|1151.57
#2005-04-19|1167.53
#2005-04-20|1172.29
#2005-04-21|1161.01
#2005-04-22|1187.29
#2005-04-25|1188.26
#2005-04-26|1181.63
#2005-04-27|1174.03
#2005-04-28|1175.26
#2005-04-29|1184.79
#2005-05-02|1182.50
#2005-05-03|1180.46
#2005-05-04|1185.63
#2005-05-05|1184.35
#2005-05-06|1195.94
#2005-05-09|1191.73
#2005-05-10|1184.91
#2005-05-11|1180.83
#2005-05-12|1170.67
#2005-05-13|1166.46
#2005-05-16|1153.12
#2005-05-17|1140.04
#2005-05-18|1135.81
#2005-05-19|1142.24
#2005-05-20|1134.81
#2005-05-23|1148.24
#2005-05-24|1155.91
#2005-05-25|1145.92
#2005-05-26|1140.19
#2005-05-27|1147.44
#2005-05-30| .
#2005-05-31|1156.03
#2005-06-01|1155.97
#2005-06-02|1150.38
#2005-06-03|1155.33
#2005-06-06|1162.71
#2005-06-07|1157.91
#2005-06-08|1159.59
#2005-06-09|1148.21
#2005-06-10|1155.87
#2005-06-13|1149.37
#2005-06-14|1151.46
#2005-06-15|1162.55
#2005-06-16|1169.78
#2005-06-17|1184.88
#2005-06-20|1178.73
#2005-06-21|1183.93
#2005-06-22|1183.12
#2005-06-23|1180.14
#2005-06-24|1180.18
#2005-06-27|1171.34
#2005-06-28|1174.66
#2005-06-29|1168.81
#2005-06-30|1164.84
#2005-07-01|1161.42
#2005-07-04| .
#2005-07-05|1161.99
#2005-07-06|1163.83
#2005-07-07|1153.03
#2005-07-08|1155.15
#2005-07-11|1169.24
#2005-07-12|1183.56
#2005-07-13|1166.29
#2005-07-14|1168.75
#2005-07-15|1172.17
#2005-07-18|1176.21
#2005-07-19|1168.28
#2005-07-20|1160.15
#2005-07-21|1186.04
#2005-07-22|1179.04
#2005-07-25|1178.89
#2005-07-26|1166.85
#2005-07-27|1170.40
#2005-07-28|1171.35
#2005-07-29|1172.36
#2005-08-01|1163.16
#2005-08-02|1165.79
#2005-08-03|1166.41
#2005-08-04|1158.95
#2005-08-05|1147.75
#2005-08-08|1150.31
#2005-08-09|1154.50
#2005-08-10|1181.54
#2005-08-11|1196.02
#2005-08-12|1196.77
#2005-08-15|1195.76
#2005-08-16|1200.32
#2005-08-17|1191.66
#2005-08-18|1185.65
#2005-08-19|1179.31
#2005-08-22|1195.46
#2005-08-23|1196.44
#2005-08-24|1199.00
#2005-08-25|1197.59
#2005-08-26|1209.01
#2005-08-29|1190.88
#2005-08-30|1189.62
#2005-08-31|1193.67
#2005-09-01|1213.88
#2005-09-02|1220.30
#2005-09-05| .
#2005-09-06|1220.54
#2005-09-07|1221.09
#2005-09-08|1216.58
#2005-09-09|1234.33
#2005-09-12|1237.53
#2005-09-13|1227.47
#2005-09-14|1239.12
#2005-09-15|1251.19
#2005-09-16|1240.36
#2005-09-19|1240.03
#2005-09-20|1243.71
#2005-09-21|1247.90
#2005-09-22|1236.39
#2005-09-23|1230.76
#2005-09-26|1238.55
#2005-09-27|1227.87
#2005-09-28|1236.92
#2005-09-29|1242.93
#2005-09-30|1246.19
#2005-10-03|1235.16
#2005-10-04|1251.73
#2005-10-05|1251.62
#2005-10-06|1238.72
#2005-10-07|1235.73
#2005-10-10|1234.27
#2005-10-11|1242.53
#2005-10-12|1248.86
#2005-10-13|1245.44
#2005-10-14|1254.80
#2005-10-17|1247.68
#2005-10-18|1216.76
#2005-10-19|1210.84
#2005-10-20|1222.63
#2005-10-21|1221.50
#2005-10-24|1212.60
#2005-10-25|1224.67
#2005-10-26|1226.01
#2005-10-27|1227.41
#2005-10-28|1223.50
#2005-10-31|1231.63
#2005-11-01|1237.67
#2005-11-02|1232.68
#2005-11-03|1233.12
#2005-11-04|1224.16
#2005-11-07|1226.21
#2005-11-08|1218.35
#2005-11-09|1216.27
#2005-11-10|1213.81
#2005-11-11|1217.14
#2005-11-14|1208.21
#2005-11-15|1204.71
#2005-11-16|1208.26
#2005-11-17|1225.20
#2005-11-18|1238.13
#2005-11-21|1244.54
#2005-11-22|1239.46
#2005-11-23|1244.81
#2005-11-24| .
#2005-11-25|1237.40
#2005-11-28|1253.45
#2005-11-29|1248.07
#2005-11-30|1248.30
#2005-12-01|1254.45
#2005-12-02|1265.72
#2005-12-05|1266.39
#2005-12-06|1253.19
#2005-12-07|1263.35
#2005-12-08|1245.10
#2005-12-09|1263.91
#2005-12-12|1279.06
#2005-12-13|1283.20
#2005-12-14|1303.88
#2005-12-15|1304.08
#2005-12-16|1296.87
#2005-12-19|1314.41
#2005-12-20|1320.90
#2005-12-21|1332.52
#2005-12-22|1339.23
#2005-12-23|1343.33
#2005-12-26| .
#2005-12-27|1343.49
#2005-12-28|1357.13
#2005-12-29|1361.53
#2005-12-30|1346.47
#2006-01-02| .
#2006-01-03|1362.00
#2006-01-04|1379.85
#2006-01-05|1396.27
#2006-01-06|1404.46
#2006-01-09|1408.16
#2006-01-10|1411.13
#2006-01-11|1416.08
#2006-01-12|1444.96
#2006-01-13|1440.50
#2006-01-16| .
#2006-01-17|1378.83
#2006-01-18|1339.49
#2006-01-19|1384.90
#2006-01-20|1364.31
#2006-01-23|1346.32
#2006-01-24|1365.14
#2006-01-25|1356.12
#2006-01-26|1364.95
#2006-01-27|1392.49
#2006-01-30|1385.33
#2006-01-31|1389.15
#2006-02-01|1375.93
#2006-02-02|1368.46
#2006-02-03|1354.06
#2006-02-06|1360.77
#2006-02-07|1374.78
#2006-02-08|1347.25
#2006-02-09|1356.78
#2006-02-10|1361.97
#2006-02-13|1320.21
#2006-02-14|1319.69
#2006-02-15|1317.11
#2006-02-16|1311.74
#2006-02-17|1291.46
#2006-02-20| .
#2006-02-21|1304.30
#2006-02-22|1306.66
#2006-02-23|1345.46
#2006-02-24|1344.37
#2006-02-27|1350.20
#2006-02-28|1359.86
#2006-03-01|1347.55
#2006-03-02|1338.07
#2006-03-03|1316.32
#2006-03-06|1324.48
#2006-03-07|1304.26
#2006-03-08|1294.46
#2006-03-09|1321.02
#2006-03-10|1315.12
#2006-03-13|1338.78
#2006-03-14|1352.66
#2006-03-15|1359.26
#2006-03-16|1348.66
#2006-03-17|1374.30
#2006-03-20|1387.75
#2006-03-21|1380.72
#2006-03-22|1379.32
#2006-03-23|1367.13
#2006-03-24|1367.22
#2006-03-27|1378.36
#2006-03-28|1383.59
#2006-03-29|1389.57
#2006-03-30|1410.62
#2006-03-31|1398.97
#2006-04-03|1410.38
#2006-04-04|1399.37
#2006-04-05|1394.13
#2006-04-06|1414.99
#2006-04-07|1408.19
#2006-04-10|1394.80
#2006-04-11|1390.57
#2006-04-12|1378.07
#2006-04-13|1375.95
#2006-04-14| .
#2006-04-17|1360.40
#2006-04-18|1373.93
#2006-04-19|1379.10
#2006-04-20|1363.80
#2006-04-21|1367.39
#2006-04-24|1366.28
#2006-04-25|1387.75
#2006-04-26|1390.04
#2006-04-27|1400.51
#2006-04-28|1388.11
#2006-05-01|1405.48
#2006-05-02|1407.86
#2006-05-03|1405.40
#2006-05-04|1404.79
#2006-05-05|1418.08
#2006-05-08|1431.95
#2006-05-09|1429.12
#2006-05-10|1422.06
#2006-05-11|1400.64
#2006-05-12|1388.83
#2006-05-15|1383.93
#2006-05-16|1368.68
#2006-05-17|1377.15
#2006-05-18|1347.21
#2006-05-19|1333.09
#2006-05-22|1311.48
#2006-05-23|1309.38
#2006-05-24|1308.38
#2006-05-25|1300.57
#2006-05-26|1297.55
#2006-05-29| .
#2006-05-30|1289.61
#2006-05-31|1265.90
#2006-06-01|1262.42
#2006-06-02|1279.94
#2006-06-05|1275.46
#2006-06-06|1237.35
#2006-06-07|1223.78
#2006-06-08|1191.57
#2006-06-09|1216.59
#2006-06-12|1222.46
#2006-06-13|1179.74
#2006-06-14|1196.30
#2006-06-15|1207.29
#2006-06-16|1224.87
#2006-06-19|1220.11
#2006-06-20|1211.06
#2006-06-21|1205.73
#2006-06-22|1216.35
#2006-06-23|1210.76
#2006-06-26|1200.19
#2006-06-27|1204.07
#2006-06-28|1186.00
#2006-06-29|1197.14
#2006-06-30|1231.92
#2006-07-03|1227.63
#2006-07-04| .
#2006-07-05|1218.94
#2006-07-06|1220.62
#2006-07-07|1227.52
#2006-07-10|1234.48
#2006-07-11|1225.60
#2006-07-12|1203.52
#2006-07-13|1203.48
#2006-07-14|1183.04
#2006-07-17|1172.60
#2006-07-18|1142.44
#2006-07-19|1136.71
#2006-07-20|1175.45
#2006-07-21|1169.26
#2006-07-24|1163.92
#2006-07-25|1168.65
#2006-07-26|1159.71
#2006-07-27|1182.86
#2006-07-28|1195.99
#2006-07-31|1217.35
#2006-08-01|1210.93
#2006-08-02|1218.25
#2006-08-03|1214.91
#2006-08-04|1220.09
#2006-08-07|1200.30
#2006-08-08|1209.09
#2006-08-09|1219.20
#2006-08-10|1214.50
#2006-08-11|1209.79
#2006-08-14|1222.28
#2006-08-15|1225.20
#2006-08-16|1247.58
#2006-08-17|1252.69
#2006-08-18|1248.59
#2006-08-21|1239.28
#2006-08-22|1236.07
#2006-08-23|1227.61
#2006-08-24|1217.06
#2006-08-25|1209.24
#2006-08-28|1192.31
#2006-08-29|1204.33
#2006-08-30|1200.40
#2006-08-31|1214.03
#2006-09-01|1210.01
#2006-09-04| .
#2006-09-05|1249.15
#2006-09-06|1236.77
#2006-09-07|1217.35
#2006-09-08|1214.91
#2006-09-11|1194.93
#2006-09-12|1190.15
#2006-09-13|1186.05
#2006-09-14|1198.37
#2006-09-15|1191.71
#2006-09-18|1188.90
#2006-09-19|1197.61
#2006-09-20|1187.13
#2006-09-21|1192.42
#2006-09-22|1184.31
#2006-09-25|1183.57
#2006-09-26|1182.02
#2006-09-27|1206.22
#2006-09-28|1207.76
#2006-09-29|1211.10
#2006-10-02|1215.43
#2006-10-03|1211.80
#2006-10-04|1199.54
#2006-10-05|1221.26
#2006-10-06|1201.22
#2006-10-09|1201.05
#2006-10-10|1188.18
#2006-10-11|1174.42
#2006-10-12|1173.86
#2006-10-13|1181.34
#2006-10-16|1199.05
#2006-10-17|1197.12
#2006-10-18|1202.74
#2006-10-19|1207.61
#2006-10-20|1206.69
#2006-10-23|1211.86
#2006-10-24|1210.34
#2006-10-25|1205.59
#2006-10-26|1216.80
#2006-10-27|1218.84
#2006-10-30|1209.67
#2006-10-31|1215.16
#2006-11-01|1216.25
#2006-11-02|1212.73
#2006-11-03|1204.18
#2006-11-06|1198.03
#2006-11-07|1207.59
#2006-11-08|1187.97
#2006-11-09|1181.05
#2006-11-10|1182.59
#2006-11-13|1173.86
#2006-11-14|1190.30
#2006-11-15|1177.94
#2006-11-16|1183.48
#2006-11-17|1183.70
#2006-11-20|1163.09
#2006-11-21|1172.35
#2006-11-22|1198.43
#2006-11-23| .
#2006-11-24|1197.45
#2006-11-27|1209.00
#2006-11-28|1209.57
#2006-11-29|1226.43
#2006-11-30|1239.25
#2006-12-01|1243.37
#2006-12-04|1241.28
#2006-12-05|1246.08
#2006-12-06|1247.10
#2006-12-07|1248.70
#2006-12-08|1246.46
#2006-12-11|1233.50
#2006-12-12|1226.48
#2006-12-13|1230.91
#2006-12-14|1240.60
#2006-12-15|1246.44
#2006-12-18|1248.58
#2006-12-19|1237.72
#2006-12-20|1258.88
#2006-12-21|1264.96
#2006-12-22|1269.95
#2006-12-25| .
#2006-12-26|1269.43
#2006-12-27|1275.13
#2006-12-28|1278.50
#2006-12-29|1282.34
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1284.20
#2007-01-04|1294.17
#2007-01-05|1291.64
#2007-01-08|1289.88
#2007-01-09|1295.70
#2007-01-10|1278.25
#2007-01-11|1273.12
#2007-01-12|1290.61
#2007-01-15| .
#2007-01-16|1304.44
#2007-01-17|1305.43
#2007-01-18|1313.93
#2007-01-19|1316.21
#2007-01-22|1317.99
#2007-01-23|1315.82
#2007-01-24|1315.69
#2007-01-25|1306.56
#2007-01-26|1303.27
#2007-01-29|1302.39
#2007-01-30|1304.37
#2007-01-31|1304.81
#2007-02-01|1316.18
#2007-02-02|1318.56
#2007-02-05|1320.08
#2007-02-06|1323.22
#2007-02-07|1315.43
#2007-02-08|1304.52
#2007-02-09|1301.86
#2007-02-12|1297.21
#2007-02-13|1291.46
#2007-02-14|1290.15
#2007-02-15|1306.99
#2007-02-16|1305.53
#2007-02-19| .
#2007-02-20|1302.67
#2007-02-21|1295.12
#2007-02-22|1302.84
#2007-02-23|1315.73
#2007-02-26|1316.18
#2007-02-27|1319.79
#2007-02-28|1288.69
#2007-03-01|1295.07
#2007-03-02|1290.73
#2007-03-05|1258.25
#2007-03-06|1275.95
#2007-03-07|1275.52
#2007-03-08|1285.74
#2007-03-09|1283.03
#2007-03-12|1301.29
#2007-03-13|1292.70
#2007-03-14|1269.23
#2007-03-15|1272.19
#2007-03-16|1271.27
#2007-03-19|1278.42
#2007-03-20|1294.04
#2007-03-21|1289.69
#2007-03-22|1310.40
#2007-03-23|1310.77
#2007-03-26|1317.37
#2007-03-27|1308.14
#2007-03-28|1315.25
#2007-03-29|1300.77
#2007-03-30|1314.02
#2007-04-02|1309.23
#2007-04-03|1308.28
#2007-04-04|1324.97
#2007-04-05|1327.81
#2007-04-06| .
#2007-04-09|1326.56
#2007-04-10|1335.11
#2007-04-11|1334.01
#2007-04-12|1330.72
#2007-04-13|1316.40
#2007-04-16|1331.06
#2007-04-17|1333.69
#2007-04-18|1348.45
#2007-04-19|1335.30
#2007-04-20|1343.10
#2007-04-23|1341.95
#2007-04-24|1348.83
#2007-04-25|1343.08
#2007-04-26|1333.57
#2007-04-27|1328.54
#2007-04-30|1330.92
#2007-05-01|1321.47
#2007-05-02|1324.24
#2007-05-03|1328.55
#2007-05-04|1327.45
#2007-05-07|1334.46
#2007-05-08|1335.47
#2007-05-09|1339.97
#2007-05-10|1327.23
#2007-05-11|1316.25
#2007-05-14|1315.24
#2007-05-15|1302.74
#2007-05-16|1291.44
#2007-05-17|1295.00
#2007-05-18|1272.95
#2007-05-21|1265.73
#2007-05-22|1271.23
#2007-05-23|1277.13
#2007-05-24|1266.74
#2007-05-25|1251.40
#2007-05-28| .
#2007-05-29|1255.24
#2007-05-30|1254.69
#2007-05-31|1264.71
#2007-06-01|1264.43
#2007-06-04|1274.53
#2007-06-05|1278.52
#2007-06-06|1273.91
#2007-06-07|1272.99
#2007-06-08|1257.25
#2007-06-11|1260.16
#2007-06-12|1252.40
#2007-06-13|1244.52
#2007-06-14|1255.37
#2007-06-15|1258.18
#2007-06-18|1264.22
#2007-06-19|1265.41
#2007-06-20|1272.01
#2007-06-21|1271.39
#2007-06-22|1262.24
#2007-06-25|1255.46
#2007-06-26|1255.84
#2007-06-27|1255.06
#2007-06-28|1270.70
#2007-06-29|1277.26
#2007-07-02|1278.79
#2007-07-03|1276.69
#2007-07-04| .
#2007-07-05|1289.64
#2007-07-06|1276.06
#2007-07-09|1283.07
#2007-07-10|1292.67
#2007-07-11|1283.82
#2007-07-12|1282.94
#2007-07-13|1298.59
#2007-07-16|1299.40
#2007-07-17|1295.31
#2007-07-18|1284.39
#2007-07-19|1285.31
#2007-07-20|1290.91
#2007-07-23|1280.70
#2007-07-24|1290.20
#2007-07-25|1278.27
#2007-07-26|1272.00
#2007-07-27|1250.45
#2007-07-30|1249.07
#2007-07-31|1248.27
#2007-08-01|1228.44
#2007-08-02|1236.77
#2007-08-03|1228.90
#2007-08-06|1230.66
#2007-08-07|1238.70
#2007-08-08|1241.91
#2007-08-09|1252.12
#2007-08-10|1233.83
#2007-08-13|1232.75
#2007-08-14|1229.22
#2007-08-15|1208.50
#2007-08-16|1206.62
#2007-08-17|1194.24
#2007-08-20|1204.59
#2007-08-21|1213.80
#2007-08-22|1219.09
#2007-08-23|1222.31
#2007-08-24|1217.84
#2007-08-27|1219.42
#2007-08-28|1224.76
#2007-08-29|1210.84
#2007-08-30|1216.41
#2007-08-31|1228.31
#2007-09-03| .
#2007-09-04|1222.15
#2007-09-05|1212.56
#2007-09-06|1214.64
#2007-09-07|1221.80
#2007-09-10|1207.12
#2007-09-11|1202.45
#2007-09-12|1204.00
#2007-09-13|1193.39
#2007-09-14|1207.29
#2007-09-17|1203.97
#2007-09-18|1182.01
#2007-09-19|1204.81
#2007-09-20|1221.93
#2007-09-21|1205.97
#2007-09-24|1213.57
#2007-09-25|1216.92
#2007-09-26|1218.58
#2007-09-27|1243.78
#2007-09-28|1252.97
#2007-10-01|1249.22
#2007-10-02|1252.99
#2007-10-03|1253.76
#2007-10-04|1246.92
#2007-10-05|1260.06
#2007-10-08|1255.21
#2007-10-09|1261.01
#2007-10-10|1264.78
#2007-10-11|1268.64
#2007-10-12|1267.68
#2007-10-15|1271.67
#2007-10-16|1255.99
#2007-10-17|1250.93
#2007-10-18|1267.00
#2007-10-19|1257.51
#2007-10-22|1249.36
#2007-10-23|1256.25
#2007-10-24|1250.03
#2007-10-25|1253.98
#2007-10-26|1271.02
#2007-10-29|1276.85
#2007-10-30|1274.25
#2007-10-31|1282.23
#2007-11-01|1285.17
#2007-11-02|1270.71
#2007-11-05|1263.87
#2007-11-06|1279.63
#2007-11-07|1272.01
#2007-11-08|1246.57
#2007-11-09|1246.17
#2007-11-12|1234.41
#2007-11-13|1226.54
#2007-11-14|1243.81
#2007-11-15|1229.21
#2007-11-16|1224.56
#2007-11-19|1217.11
#2007-11-20|1213.78
#2007-11-21|1217.03
#2007-11-22| .
#2007-11-23|1219.70
#2007-11-26|1225.62
#2007-11-27|1224.00
#2007-11-28|1218.30
#2007-11-29|1242.00
#2007-11-30|1232.24
#2007-12-03|1245.02
#2007-12-04|1254.44
#2007-12-05|1255.72
#2007-12-06|1263.22
#2007-12-07|1267.80
#2007-12-10|1264.97
#2007-12-11|1274.65
#2007-12-12|1268.62
#2007-12-13|1247.37
#2007-12-14|1230.06
#2007-12-17|1203.52
#2007-12-18|1209.74
#2007-12-19|1201.65
#2007-12-20|1200.24
#2007-12-21|1219.21
#2007-12-24|1220.86
#2007-12-25| .
#2007-12-26|1231.45
#2007-12-27|1226.96
#2007-12-28|1223.94
#2007-12-31|1236.26
#2008-01-01| .
#2008-01-02|1253.30
#2008-01-03|1252.67
#2008-01-04|1228.68
#2008-01-07|1223.10
#2008-01-08|1220.58
#2008-01-09|1222.81
#2008-01-10|1216.92
#2008-01-11|1211.34
#2008-01-14|1220.91
#2008-01-15|1210.44
#2008-01-16|1175.18
#2008-01-17|1183.36
#2008-01-18|1178.21
#2008-01-21| .
#2008-01-22|1087.85
#2008-01-23|1112.44
#2008-01-24|1122.17
#2008-01-25|1144.88
#2008-01-28|1136.97
#2008-01-29|1153.38
#2008-01-30|1144.05
#2008-01-31|1178.40
#2008-02-01|1177.53
#2008-02-04|1190.99
#2008-02-05|1176.19
#2008-02-06|1134.28
#2008-02-07|1141.12
#2008-02-08|1137.31
#2008-02-11|1140.84
#2008-02-12|1139.40
#2008-02-13|1133.19
#2008-02-14|1173.73
#2008-02-15|1175.47
#2008-02-18| .
#2008-02-19|1192.48
#2008-02-20|1167.87
#2008-02-21|1198.72
#2008-02-22|1195.23
#2008-02-25|1202.53
#2008-02-26|1194.30
#2008-02-27|1213.09
#2008-02-28|1216.91
#2008-02-29|1214.17
#2008-03-03|1192.09
#2008-03-04|1202.41
#2008-03-05|1201.14
#2008-03-06|1219.19
#2008-03-07|1210.32
#2008-03-10|1197.70
#2008-03-11|1190.56
#2008-03-12|1201.30
#2008-03-13|1188.41
#2008-03-14|1183.47
#2008-03-17|1177.73
#2008-03-18|1174.90
#2008-03-19|1180.63
#2008-03-20|1175.67
#2008-03-21| .
#2008-03-24|1181.18
#2008-03-25|1199.75
#2008-03-26|1221.09
#2008-03-27|1219.71
#2008-03-28|1220.24
#2008-03-31|1204.07
#2008-04-01|1196.25
#2008-04-02|1208.03
#2008-04-03|1219.00
#2008-04-04|1233.16
#2008-04-07|1225.83
#2008-04-08|1211.83
#2008-04-09|1209.15
#2008-04-10|1204.50
#2008-04-11|1220.07
#2008-04-14|1189.70
#2008-04-15|1184.22
#2008-04-16|1207.03
#2008-04-17|1208.21
#2008-04-18|1192.70
#2008-04-21|1209.96
#2008-04-22|1206.92
#2008-04-23|1206.97
#2008-04-24|1187.10
#2008-04-25|1193.46
#2008-04-28|1188.22
#2008-04-29|1196.71
#2008-04-30|1193.46
#2008-05-01|1184.23
#2008-05-02|1187.84
#2008-05-05|1191.14
#2008-05-06|1194.48
#2008-05-07|1181.44
#2008-05-08|1193.65
#2008-05-09|1192.86
#2008-05-12|1182.42
#2008-05-13|1184.40
#2008-05-14|1182.50
#2008-05-15|1198.88
#2008-05-16|1205.56
#2008-05-19|1202.87
#2008-05-20|1207.13
#2008-05-21|1204.84
#2008-05-22|1203.27
#2008-05-23|1204.91
#2008-05-26| .
#2008-05-27|1194.14
#2008-05-28|1179.71
#2008-05-29|1189.65
#2008-05-30|1205.28
#2008-06-02|1215.50
#2008-06-03|1190.43
#2008-06-04|1198.70
#2008-06-05|1186.11
#2008-06-06|1197.70
#2008-06-09|1175.87
#2008-06-10|1147.98
#2008-06-11|1146.87
#2008-06-12|1122.10
#2008-06-13|1111.87
#2008-06-16|1112.17
#2008-06-17|1119.19
#2008-06-18|1116.38
#2008-06-19|1098.89
#2008-06-20|1099.54
#2008-06-23|1088.21
#2008-06-24|1087.39
#2008-06-25|1089.91
#2008-06-26|1100.54
#2008-06-27|1094.26
#2008-06-30|1097.85
#2008-07-01|1099.68
#2008-07-02|1083.53
#2008-07-03|1081.36
#2008-07-04| .
#2008-07-07|1082.14
#2008-07-08|1076.82
#2008-07-09|1071.30
#2008-07-10|1067.98
#2008-07-11|1066.07
#2008-07-14|1049.73
#2008-07-15|1049.88
#2008-07-16|1055.49
#2008-07-17|1055.31
#2008-07-18|1043.56
#2008-07-21|1051.69
#2008-07-22|1061.99
#2008-07-23|1064.33
#2008-07-24|1080.40
#2008-07-25|1062.19
#2008-07-28|1063.22
#2008-07-29|1045.43
#2008-07-30|1060.59
#2008-07-31|1060.55
#2008-08-01|1042.02
#2008-08-04|1039.31
#2008-08-05|1044.19
#2008-08-06|1042.80
#2008-08-07|1034.52
#2008-08-08|1019.53
#2008-08-11|1030.80
#2008-08-12|1020.27
#2008-08-13|1006.84
#2008-08-14| 997.70
#2008-08-15| 994.79
#2008-08-18|1008.54
#2008-08-19| 997.11
#2008-08-20| 997.93
#2008-08-21|1006.07
#2008-08-22| 992.43
#2008-08-25|1004.96
#2008-08-26|1000.60
#2008-08-27| 998.11
#2008-08-28|1005.26
#2008-08-29|1027.10
#2008-09-01| .
#2008-09-02|1006.96
#2008-09-03|1016.56
#2008-09-04|1006.01
#2008-09-05| 989.23
#2008-09-08|1004.44
#2008-09-09| 997.52
#2008-09-10| 985.31
#2008-09-11| 974.98
#2008-09-12| 982.85
#2008-09-15| 984.36
#2008-09-16| 968.17
#2008-09-17| 963.23
#2008-09-18| 952.56
#2008-09-19| 963.32
#2008-09-22| 977.18
#2008-09-23| 976.25
#2008-09-24| 989.17
#2008-09-25| 983.98
#2008-09-26| 982.50
#2008-09-29| 974.14
#2008-09-30| 939.82
#2008-10-01| 950.93
#2008-10-02| 947.17
#2008-10-03| 919.56
#2008-10-06| 900.89
#2008-10-07| 881.67
#2008-10-08| 820.56
#2008-10-09| 824.98
#2008-10-10| 745.28
#2008-10-13| 750.43
#2008-10-14| 808.72
#2008-10-15| 814.74
#2008-10-16| 759.39
#2008-10-17| 782.32
#2008-10-20| 799.78
#2008-10-21| 812.59
#2008-10-22| 776.10
#2008-10-23| 768.95
#2008-10-24| 740.22
#2008-10-27| 705.79
#2008-10-28| 718.74
#2008-10-29| 750.53
#2008-10-30| 779.14
#2008-10-31| 768.41
#2008-11-03| 779.78
#2008-11-04| 800.11
#2008-11-05| 834.31
#2008-11-06| 802.29
#2008-11-07| 788.97
#2008-11-10| 813.37
#2008-11-11| 793.64
#2008-11-12| 805.75
#2008-11-13| 767.31
#2008-11-14| 790.04
#2008-11-17| 779.35
#2008-11-18| 764.73
#2008-11-19| 772.91
#2008-11-20| 741.76
#2008-11-21| 747.69
#2008-11-24| 741.87
#2008-11-25| 780.47
#2008-11-26| 772.78
#2008-11-27| .
#2008-11-28| 779.55
#2008-12-01| 775.17
#2008-12-02| 744.17
#2008-12-03| 758.94
#2008-12-04| 752.08
#2008-12-05| 761.48
#2008-12-08| 777.79
#2008-12-09| 788.61
#2008-12-10| 789.72
#2008-12-11| 795.35
#2008-12-12| 774.42
#2008-12-15| 803.63
#2008-12-16| 795.63
#2008-12-17| 812.57
#2008-12-18| 816.19
#2008-12-19| 802.38
#2008-12-22| 807.83
#2008-12-23| 806.94
#2008-12-24| 797.88
#2008-12-25| .
#2008-12-26| 812.16
#2008-12-29| 822.03
#2008-12-30| 831.60
#2008-12-31| 831.30
#2009-01-01| .
#2009-01-02| 834.20
#2009-01-05| 815.39
#2009-01-06| 804.60
#2009-01-07| 806.37
#2009-01-08| 800.81
#2009-01-09| 801.68
#2009-01-12| 801.62
#2009-01-13| 771.87
#2009-01-14| 777.71
#2009-01-15| 749.99
#2009-01-16| 749.73
#2009-01-19| .
#2009-01-20| 738.72
#2009-01-21| 741.69
#2009-01-22| 747.21
#2009-01-23| 731.70
#2009-01-26| 729.78
#2009-01-27| 746.27
#2009-01-28| 753.14
#2009-01-29| 749.92
#2009-01-30| 748.09
#2009-02-02| 729.20
#2009-02-03| 724.93
#2009-02-04| 732.63
#2009-02-05| 722.03
#2009-02-06| 716.88
#2009-02-09| 705.04
#2009-02-10| 709.85
#2009-02-11| 711.71
#2009-02-12| 692.33
#2009-02-13| 697.40
#2009-02-16| .
#2009-02-17| 691.41
#2009-02-18| 681.11
#2009-02-19| 676.47
#2009-02-20| 664.27
#2009-02-23| 661.21
#2009-02-24| 640.13
#2009-02-25| 650.49
#2009-02-26| 649.87
#2009-02-27| 663.00
#2009-03-02| 644.59
#2009-03-03| 628.89
#2009-03-04| 627.51
#2009-03-05| 633.72
#2009-03-06| 623.90
#2009-03-09| 606.41
#2009-03-10| 607.21
#2009-03-11| 617.91
#2009-03-12| 602.22
#2009-03-13| 624.95
#2009-03-16| 639.59
#2009-03-17| 637.82
#2009-03-18| 643.33
#2009-03-19| 681.39
#2009-03-20| 663.68
#2009-03-23| 673.61
#2009-03-24| 680.94
#2009-03-25| 696.08
#2009-03-26| 700.28
#2009-03-27| 697.49
#2009-03-30| 683.05
#2009-03-31| 663.34
#2009-04-01| 673.20
#2009-04-02| 690.87
#2009-04-03| 685.54
#2009-04-06| 684.40
#2009-04-07| 688.21
#2009-04-08| 684.66
#2009-04-09| 700.87
#2009-04-10| .
#2009-04-13| 704.31
#2009-04-14| 713.55
#2009-04-15| 712.60
#2009-04-16| 718.00
#2009-04-17| 722.81
#2009-04-20| 724.24
#2009-04-21| 714.08
#2009-04-22| 716.96
#2009-04-23| 725.47
#2009-04-24| 724.24
#2009-04-27| 729.49
#2009-04-28| 721.60
#2009-04-29| 726.28
#2009-04-30| 738.20
#2009-05-01| 726.81
#2009-05-04| 727.76
#2009-05-05| 729.48
#2009-05-06| 731.22
#2009-05-07| 749.38
#2009-05-08| 759.20
#2009-05-11| 763.65
#2009-05-12| 758.53
#2009-05-13| 769.15
#2009-05-14| 757.35
#2009-05-15| 770.02
#2009-05-18| 761.74
#2009-05-19| 777.34
#2009-05-20| 795.45
#2009-05-21| 792.31
#2009-05-22| 792.38
#2009-05-25| .
#2009-05-26| 799.06
#2009-05-27| 810.50
#2009-05-28| 797.61
#2009-05-29| 809.84
#2009-06-01| 825.59
#2009-06-02| 841.30
#2009-06-03| 842.55
#2009-06-04| 829.61
#2009-06-05| 816.77
#2009-06-08| 811.36
#2009-06-09| 820.24
#2009-06-10| 830.58
#2009-06-11| 847.09
#2009-06-12| 852.69
#2009-06-15| 858.81
#2009-06-16| 842.32
#2009-06-17| 852.18
#2009-06-18| 849.09
#2009-06-19| 854.81
#2009-06-22| 857.50
#2009-06-23| 849.48
#2009-06-24| 855.43
#2009-06-25| 855.46
#2009-06-26| 870.09
#2009-06-29| 865.41
#2009-06-30| 875.07
#2009-07-01| 869.79
#2009-07-02| 865.06
#2009-07-03| .
#2009-07-06| 863.83
#2009-07-07| 872.41
#2009-07-08| 861.45
#2009-07-09| 857.34
#2009-07-10| 863.62
#2009-07-13| 840.07
#2009-07-14| 852.49
#2009-07-15| 851.68
#2009-07-16| 855.28
#2009-07-17| 863.33
#2009-07-20| 865.66
#2009-07-21| 899.84
#2009-07-22| 912.33
#2009-07-23| 908.18
#2009-07-24| 915.87
#2009-07-27| 921.23
#2009-07-28| 930.77
#2009-07-29| 927.58
#2009-07-30| 922.64
#2009-07-31| 942.53
#2009-08-03| 940.89
#2009-08-04| 943.52
#2009-08-05| 938.52
#2009-08-06| 942.36
#2009-08-07| 924.85
#2009-08-10| 927.88
#2009-08-11| 945.11
#2009-08-12| 927.69
#2009-08-13| 942.06
#2009-08-14| 949.46
#2009-08-17| 926.96
#2009-08-18| 923.52
#2009-08-19| 926.76
#2009-08-20| 932.81
#2009-08-21| 923.20
#2009-08-24| 945.81
#2009-08-25| 946.38
#2009-08-26| 953.93
#2009-08-27| 949.98
#2009-08-28| 957.63
#2009-08-31| 961.41
#2009-09-01| 957.57
#2009-09-02| 946.94
#2009-09-03| 946.70
#2009-09-04| 939.14
#2009-09-07| .
#2009-09-08| 964.71
#2009-09-09| 966.11
#2009-09-10| 982.92
#2009-09-11| 985.04
#2009-09-14| 972.01
#2009-09-15| 964.94
#2009-09-16| 968.48
#2009-09-17| 984.40
#2009-09-18| 973.18
#2009-09-21| 962.57
#2009-09-22| 973.31
#2009-09-23| 976.93
#2009-09-24| 993.18
#2009-09-25| 993.38
#2009-09-28| 991.41
#2009-09-29| 987.94
#2009-09-30|1009.75
#2009-10-01| 998.20
#2009-10-02| 978.94
#2009-10-05| 961.89
#2009-10-06| 973.78
#2009-10-07| 982.75
#2009-10-08| 995.73
#2009-10-09| 991.46
#2009-10-12| 991.23
#2009-10-13| 992.79
#2009-10-14|1002.11
#2009-10-15|1000.44
#2009-10-16| 990.63
#2009-10-19| 999.31
#2009-10-20|1009.35
#2009-10-21|1004.69
#2009-10-22| 990.81
#2009-10-23| 989.34
#2009-10-26| 989.55
#2009-10-27| 977.68
#2009-10-28| 973.81
#2009-10-29| 956.94
#2009-10-30| 974.97
#2009-11-02| 964.26
#2009-11-03| 963.88
#2009-11-04| 963.29
#2009-11-05| 960.06
#2009-11-06| 968.99
#2009-11-09| 968.51
#2009-11-10| 966.04
#2009-11-11| 967.59
#2009-11-12| 955.02
#2009-11-13| 965.20
#2009-11-16| 968.82
#2009-11-17| 960.38
#2009-11-18| 966.50
#2009-11-19| 962.59
#2009-11-20| 961.35
#2009-11-23| 966.57
#2009-11-24| 959.20
#2009-11-25| 967.50
#2009-11-26| .
#2009-11-27| 953.82
#2009-11-30| 978.08
#2009-12-01| 986.88
#2009-12-02| 982.64
#2009-12-03| 997.36
#2009-12-04| 976.64
#2009-12-07| 982.71
#2009-12-08| 995.23
#2009-12-09| 985.66
#2009-12-10| 977.59
#2009-12-11| 977.64
#2009-12-14| 978.96
#2009-12-15| 970.66
#2009-12-16| 977.74
#2009-12-17| 970.70
#2009-12-18| 973.02
#2009-12-21| 970.51
#2009-12-22| 973.17
#2009-12-23| 979.26
#2009-12-24| 982.89
#2009-12-25| .
#2009-12-28| 987.87
#2009-12-29| 997.55
#2009-12-30| 980.64
#2009-12-31| 981.36
#2010-01-01| .
#2010-01-04| 995.37
#2010-01-05|1004.41
#2010-01-06| 999.98
#2010-01-07| 996.68
#2010-01-08|1004.25
#2010-01-11|1018.09
#2010-01-12|1026.47
#2010-01-13|1026.01
#2010-01-14|1034.78
#2010-01-15|1037.74
#2010-01-18| .
#2010-01-19|1030.30
#2010-01-20|1034.00
#2010-01-21|1035.60
#2010-01-22|1025.28
#2010-01-25|1029.87
#2010-01-26|1023.11
#2010-01-27|1009.50
#2010-01-28|1019.67
#2010-01-29|1001.39
#2010-02-01| 996.30
#2010-02-02|1008.48
#2010-02-03|1014.30
#2010-02-04|1014.06
#2010-02-05| 991.39
#2010-02-08| 982.31
#2010-02-09| 981.16
#2010-02-10| 981.65
#2010-02-11| 987.34
#2010-02-12|1001.67
#2010-02-15| .
#2010-02-16|1004.54
#2010-02-17|1010.81
#2010-02-18|1011.61
#2010-02-19| 993.50
#2010-02-22|1011.27
#2010-02-23|1014.41
#2010-02-24|1000.19
#2010-02-25|1006.46
#2010-02-26|1005.52
#2010-03-01|1006.82
#2010-03-02|1015.24
#2010-03-03|1028.45
#2010-03-04|1015.95
#2010-03-05|1020.15
#2010-03-08|1039.92
#2010-03-09|1041.38
#2010-03-10|1035.30
#2010-03-11|1041.28
#2010-03-12|1046.89
#2010-03-15|1046.20
#2010-03-16|1044.29
#2010-03-17|1056.28
#2010-03-18|1052.98
#2010-03-19|1053.66
#2010-03-22|1053.88
#2010-03-23|1054.56
#2010-03-24|1045.96
#2010-03-25|1035.68
#2010-03-26|1043.08
#2010-03-29|1048.19
#2010-03-30|1058.75
#2010-03-31|1055.94
#2010-04-01|1061.41
#2010-04-02| .
#2010-04-05|1062.08
#2010-04-06|1072.28
#2010-04-07|1078.86
#2010-04-08|1078.52
#2010-04-09|1084.43
#2010-04-12|1094.27
#2010-04-13|1088.03
#2010-04-14|1096.01
#2010-04-15|1106.42
#2010-04-16|1105.10
#2010-04-19|1091.94
#2010-04-20|1098.04
#2010-04-21|1107.46
#2010-04-22|1105.56
#2010-04-23|1105.69
#2010-04-26|1118.56
#2010-04-27|1115.92
#2010-04-28|1086.69
#2010-04-29|1088.66
#2010-04-30|1099.19
#2010-05-03|1090.63
#2010-05-04|1083.64
#2010-05-05|1075.81
#2010-05-06|1062.98
#2010-05-07|1048.80
#2010-05-10|1044.67
#2010-05-11|1043.76
#2010-05-12|1039.95
#2010-05-13|1053.38
#2010-05-14|1047.65
#2010-05-17|1019.51
#2010-05-18|1017.81
#2010-05-19|1005.58
#2010-05-20| 999.49
#2010-05-21| 982.46
#2010-05-24| 979.21
#2010-05-25| 951.75
#2010-05-26| 953.10
#2010-05-27| 962.90
#2010-05-28| 972.82
#2010-05-31| .
#2010-06-01| 971.98
#2010-06-02| 951.77
#2010-06-03| 974.75
#2010-06-04| 971.15
#2010-06-07| 935.75
#2010-06-08| 945.88
#2010-06-09| 943.75
#2010-06-10| 955.92
#2010-06-11| 964.13
#2010-06-14| 974.33
#2010-06-15| 974.26
#2010-06-16| 987.66
#2010-06-17| 986.72
#2010-06-18| 993.30
#2010-06-21|1008.78
#2010-06-22|1000.60
#2010-06-23| 988.15
#2010-06-24| 992.31
#2010-06-25| 987.69
#2010-06-28| 985.79
#2010-06-29| 978.29
#2010-06-30| 962.74
#2010-07-01| 961.29
#2010-07-02| 963.65
#2010-07-05| .
#2010-07-06| 972.62
#2010-07-07| 969.83
#2010-07-08| 979.98
#2010-07-09| 984.49
#2010-07-12| 978.08
#2010-07-13| 980.96
#2010-07-14| 993.08
#2010-07-15| 992.61
#2010-07-16| 986.86
#2010-07-19| 975.97
#2010-07-20| 972.83
#2010-07-21| 971.15
#2010-07-22| 969.40
#2010-07-23| 981.68
#2010-07-26| 990.05
#2010-07-27| 986.23
#2010-07-28| 997.17
#2010-07-29| 991.15
#2010-07-30| 993.06
#2010-08-02| 995.94
#2010-08-03|1004.49
#2010-08-04| 990.46
#2010-08-05|1006.89
#2010-08-06|1016.49
#2010-08-09|1014.16
#2010-08-10|1008.18
#2010-08-11| 986.37
#2010-08-12| 967.79
#2010-08-13| 968.98
#2010-08-16| 972.51
#2010-08-17| 974.72
#2010-08-18| 968.37
#2010-08-19| 979.21
#2010-08-20| 958.62
#2010-08-23| 962.18
#2010-08-24| 959.80
#2010-08-25| 948.49
#2010-08-26| 958.58
#2010-08-27| 964.53
#2010-08-30| 977.14
#2010-08-31| 963.66
#2010-09-01| 971.51
#2010-09-02| 988.22
#2010-09-03| 995.53
#2010-09-06| .
#2010-09-07|1002.04
#2010-09-08| 988.91
#2010-09-09| 999.73
#2010-09-10|1001.67
#2010-09-13|1006.93
#2010-09-14|1011.75
#2010-09-15|1003.18
#2010-09-16| 991.57
#2010-09-17| 994.09
#2010-09-20| 998.12
#2010-09-21| 998.72
#2010-09-22|1011.20
#2010-09-23|1009.82
#2010-09-24|1006.39
#2010-09-27|1018.87
#2010-09-28|1018.78
#2010-09-29|1023.61
#2010-09-30|1013.98
#2010-10-01|1012.93
#2010-10-04|1005.83
#2010-10-05|1021.51
#2010-10-06|1037.52
#2010-10-07|1045.33
#2010-10-08|1038.31
#2010-10-11|1037.26
#2010-10-12|1021.26
#2010-10-13|1028.61
#2010-10-14|1040.50
#2010-10-15|1028.22
#2010-10-18|1034.37
#2010-10-19|1023.48
#2010-10-20|1027.12
#2010-10-21|1028.08
#2010-10-22|1027.32
#2010-10-25|1033.65
#2010-10-26|1025.80
#2010-10-27|1019.60
#2010-10-28|1023.44
#2010-10-29|1030.72
#2010-11-01|1030.67
#2010-11-02|1034.96
#2010-11-03|1031.46
#2010-11-04|1049.18
#2010-11-05|1056.64
#2010-11-08|1058.35
#2010-11-09|1066.02
#2010-11-10|1057.50
#2010-11-11|1061.39
#2010-11-12|1045.19
#2010-11-15|1042.64
#2010-11-16|1029.49
#2010-11-17|1028.33
#2010-11-18|1046.08
#2010-11-19|1050.47
#2010-11-22|1061.26
#2010-11-23|1056.30
#2010-11-24|1046.19
#2010-11-25| .
#2010-11-26|1031.83
#2010-11-29|1032.49
#2010-11-30|1029.13
#2010-12-01|1034.10
#2010-12-02|1049.70
#2010-12-03|1069.80
#2010-12-06|1073.56
#2010-12-07|1074.51
#2010-12-08|1068.29
#2010-12-09|1075.60
#2010-12-10|1077.32
#2010-12-13|1084.40
#2010-12-14|1093.75
#2010-12-15|1095.59
#2010-12-16|1088.59
#2010-12-17|1090.11
#2010-12-20|1088.60
#2010-12-21|1093.87
#2010-12-22|1093.93
#2010-12-23|1098.29
#2010-12-24| .
#2010-12-27|1101.65
#2010-12-28|1107.92
#2010-12-29|1118.11
#2010-12-30|1117.95
#2010-12-31|1124.70
#2011-01-03|1118.24
#2011-01-04|1121.15
#2011-01-05|1103.41
#2011-01-06|1108.52
#2011-01-07|1112.95
#2011-01-10|1115.20
#2011-01-11|1108.80
#2011-01-12|1113.24
#2011-01-13|1134.17
#2011-01-14|1123.36
#2011-01-17| .
#2011-01-18|1128.36
#2011-01-19|1138.60
#2011-01-20|1122.18
#2011-01-21|1115.91
#2011-01-24|1120.06
#2011-01-25|1127.71
#2011-01-26|1130.99
#2011-01-27|1121.11
#2011-01-28|1117.31
#2011-01-31|1108.90
#2011-02-01|1118.35
#2011-02-02|1129.28
#2011-02-03|1128.95
#2011-02-04|1133.92
#2011-02-07|1134.33
#2011-02-08|1142.20
#2011-02-09|1133.82
#2011-02-10|1121.65
#2011-02-11|1115.59
#2011-02-14|1123.86
#2011-02-15|1115.47
#2011-02-16|1115.19
#2011-02-17|1124.55
#2011-02-18|1129.74
#2011-02-21| .
#2011-02-22|1128.27
#2011-02-23|1125.69
#2011-02-24|1118.21
#2011-02-25|1125.64
#2011-02-28|1130.94
#2011-03-01|1148.47
#2011-03-02|1140.86
#2011-03-03|1137.85
#2011-03-04|1146.11
#2011-03-07|1134.12
#2011-03-08|1130.93
#2011-03-09|1134.85
#2011-03-10|1116.15
#2011-03-11|1110.25
#2011-03-14|1050.29
#2011-03-15| 965.93
#2011-03-16|1002.31
#2011-03-17|1007.82
#2011-03-18|1011.02
#2011-03-21|1016.07
#2011-03-22|1055.40
#2011-03-23|1044.69
#2011-03-24|1042.90
#2011-03-25|1042.67
#2011-03-28|1038.30
#2011-03-29|1039.00
#2011-03-30|1050.27
#2011-03-31|1063.59
#2011-04-01|1041.49
#2011-04-04|1044.29
#2011-04-05|1033.18
#2011-04-06|1028.45
#2011-04-07|1037.30
#2011-04-08|1051.23
#2011-04-11|1057.99
#2011-04-12|1047.60
#2011-04-13|1045.22
#2011-04-14|1057.33
#2011-04-15|1050.10
#2011-04-18|1052.67
#2011-04-19|1041.11
#2011-04-20|1060.91
#2011-04-21|1071.39
#2011-04-22| .
#2011-04-25|1069.30
#2011-04-26|1067.30
#2011-04-27|1061.99
#2011-04-28|1086.04
#2011-04-29|1087.33
#2011-05-02|1093.24
#2011-05-03|1083.83
#2011-05-04|1078.18
#2011-05-05|1074.22
#2011-05-06|1073.52
#2011-05-09|1066.48
#2011-05-10|1072.52
#2011-05-11|1066.20
#2011-05-12|1051.71
#2011-05-13|1055.92
#2011-05-16|1034.87
#2011-05-17|1028.96
#2011-05-18|1041.91
#2011-05-19|1044.06
#2011-05-20|1047.15
#2011-05-23|1029.34
#2011-05-24|1024.54
#2011-05-25|1018.57
#2011-05-26|1033.53
#2011-05-27|1040.29
#2011-05-30| .
#2011-05-31|1053.15
#2011-06-01|1058.54
#2011-06-02|1044.35
#2011-06-03|1040.61
#2011-06-06|1036.59
#2011-06-07|1035.70
#2011-06-08|1030.26
#2011-06-09|1025.43
#2011-06-10|1026.83
#2011-06-13|1023.92
#2011-06-14|1031.10
#2011-06-15|1024.29
#2011-06-16|1006.53
#2011-06-17|1011.46
#2011-06-20|1007.28
#2011-06-21|1021.02
#2011-06-22|1033.99
#2011-06-23|1022.24
#2011-06-24|1031.22
#2011-06-27|1016.31
#2011-06-28|1028.03
#2011-06-29|1041.72
#2011-06-30|1060.00
#2011-07-01|1061.00
#2011-07-04| .
#2011-07-05|1066.43
#2011-07-06|1070.97
#2011-07-07|1070.49
#2011-07-08|1089.54
#2011-07-11|1081.86
#2011-07-12|1075.83
#2011-07-13|1085.95
#2011-07-14|1077.16
#2011-07-15|1079.28
#2011-07-18|1075.36
#2011-07-19|1076.62
#2011-07-20|1087.85
#2011-07-21|1088.77
#2011-07-22|1094.44
#2011-07-25|1085.56
#2011-07-26|1094.56
#2011-07-27|1092.24
#2011-07-28|1079.67
#2011-07-29|1084.96
#2011-08-01|1104.98
#2011-08-02|1088.95
#2011-08-03|1069.78
#2011-08-04|1041.01
#2011-08-05|1010.69
#2011-08-08| 988.79
#2011-08-09| 978.09
#2011-08-10| 997.32
#2011-08-11| 994.30
#2011-08-12|1007.95
#2011-08-15|1022.64
#2011-08-16|1018.93
#2011-08-17|1028.02
#2011-08-18|1017.65
#2011-08-19| 995.01
#2011-08-22| 973.62
#2011-08-23| 993.47
#2011-08-24| 995.66
#2011-08-25|1001.74
#2011-08-26|1008.62
#2011-08-29|1015.29
#2011-08-30|1025.81
#2011-08-31|1039.18
#2011-09-01|1037.63
#2011-09-02|1036.10
#2011-09-05| .
#2011-09-06|1004.44
#2011-09-07|1016.46
#2011-09-08|1021.39
#2011-09-09|1016.15
#2011-09-12| 996.43
#2011-09-13|1004.28
#2011-09-14| 993.69
#2011-09-15|1004.81
#2011-09-16|1013.80
#2011-09-19|1007.23
#2011-09-20|1002.04
#2011-09-21| 999.02
#2011-09-22| 981.20
#2011-09-23| 976.86
#2011-09-26| 968.18
#2011-09-27| 993.87
#2011-09-28|1012.54
#2011-09-29|1006.94
#2011-09-30|1003.28
#2011-10-03| 990.52
#2011-10-04| 979.48
#2011-10-05| 990.41
#2011-10-06|1009.93
#2011-10-07|1019.14
#2011-10-10|1023.26
#2011-10-11|1029.75
#2011-10-12|1024.20
#2011-10-13|1023.29
#2011-10-14|1016.88
#2011-10-17|1033.93
#2011-10-18|1015.31
#2011-10-19|1028.37
#2011-10-20|1016.04
#2011-10-21|1025.48
#2011-10-24|1038.41
#2011-10-25|1027.02
#2011-10-26|1015.85
#2011-10-27|1039.59
#2011-10-28|1055.26
#2011-10-31|1030.02
#2011-11-01|1005.20
#2011-11-02|1002.38
#2011-11-03|1002.85
#2011-11-04|1014.88
#2011-11-07|1014.75
#2011-11-08|1008.29
#2011-11-09|1015.61
#2011-11-10| 997.67
#2011-11-11|1003.64
#2011-11-14|1005.73
#2011-11-15| 998.52
#2011-11-16| 990.06
#2011-11-17| 990.37
#2011-11-18| 983.40
#2011-11-21| 977.30
#2011-11-22| 973.13
#2011-11-23| 964.35
#2011-11-24| .
#2011-11-25| 944.34
#2011-11-28| 948.35
#2011-11-29| 961.10
#2011-11-30| 973.50
#2011-12-01| 981.41
#2011-12-02| 985.27
#2011-12-05| 994.19
#2011-12-06| 983.04
#2011-12-07| 994.55
#2011-12-08| 990.94
#2011-12-09| 979.68
#2011-12-12| 991.25
#2011-12-13| 981.55
#2011-12-14| 972.49
#2011-12-15| 968.69
#2011-12-16| 974.84
#2011-12-19| 960.77
#2011-12-20| 973.71
#2011-12-21| 977.94
#2011-12-22| 977.59
#2011-12-23| 981.66
#2011-12-26| .
#2011-12-27| 981.68
#2011-12-28| 981.95
#2011-12-29| 984.87
#2011-12-30| 997.46
#2012-01-02| .
#2012-01-03|1004.45
#2012-01-04|1013.87
#2012-01-05|1000.38
#2012-01-06| 992.06
#2012-01-09| 991.60
#2012-01-10|1000.88
#2012-01-11| 999.48
#2012-01-12| 995.44
#2012-01-13|1002.10
#2012-01-16| .
#2012-01-17|1011.78
#2012-01-18|1012.72
#2012-01-19|1007.37
#2012-01-20|1012.44
#2012-01-23|1016.82
#2012-01-24|1011.43
#2012-01-25|1014.65
#2012-01-26|1022.55
#2012-01-27|1030.21
#2012-01-30|1029.74
#2012-01-31|1043.80
#2012-02-01|1049.68
#2012-02-02|1049.84
#2012-02-03|1042.95
#2012-02-06|1047.69
#2012-02-07|1046.95
#2012-02-08|1048.88
#2012-02-09|1042.33
#2012-02-10|1034.18
#2012-02-13|1039.76
#2012-02-14|1034.54
#2012-02-15|1040.18
#2012-02-16|1029.27
#2012-02-17|1029.78
#2012-02-20| .
#2012-02-21|1032.19
#2012-02-22|1043.85
#2012-02-23|1047.54
#2012-02-24|1042.65
#2012-02-27|1045.88
#2012-02-28|1054.23
#2012-02-29|1055.90
#2012-03-01|1060.43
#2012-03-02|1063.99
#2012-03-05|1062.42
#2012-03-06|1064.45
#2012-03-07|1057.55
#2012-03-08|1060.02
#2012-03-09|1057.99
#2012-03-12|1054.28
#2012-03-13|1055.27
#2012-03-14|1047.54
#2012-03-15|1053.53
#2012-03-16|1050.70
#2012-03-19|1054.72
#2012-03-20|1046.40
#2012-03-21|1049.12
#2012-03-22|1064.68
#2012-03-23|1067.90
#2012-03-26|1055.35
#2012-03-27|1068.03
#2012-03-28|1075.21
#2012-03-29|1083.02
#2012-03-30|1085.94
#2012-04-02|1085.92
#2012-04-03|1081.66
#2012-04-04|1065.91
#2012-04-05|1061.33
#2012-04-06| .
#2012-04-09|1062.19
#2012-04-10|1062.23
#2012-04-11|1056.67
#2012-04-12|1066.20
#2012-04-13|1069.52
#2012-04-16|1071.02
#2012-04-17|1073.63
#2012-04-18|1077.00
#2012-04-19|1065.38
#2012-04-20|1062.16
#2012-04-23|1060.80
#2012-04-24|1059.44
#2012-04-25|1060.49
#2012-04-26|1059.87
#2012-04-27|1057.86
#2012-04-30|1066.02
#2012-05-01|1059.92
#2012-05-02|1060.60
#2012-05-03|1055.38
#2012-05-04|1056.25
#2012-05-07|1032.28
#2012-05-08|1034.40
#2012-05-09|1020.09
#2012-05-10|1019.44
#2012-05-11|1010.32
#2012-05-14|1006.13
#2012-05-15| 994.70
#2012-05-16| 978.97
#2012-05-17| 992.08
#2012-05-18| 975.24
#2012-05-21| 971.79
#2012-05-22| 973.37
#2012-05-23| 963.52
#2012-05-24| 963.47
#2012-05-25| 960.05
#2012-05-28| .
#2012-05-29| 964.54
#2012-05-30| 965.81
#2012-05-31| 967.44
#2012-06-01| 957.85
#2012-06-04| 942.44
#2012-06-05| 949.82
#2012-06-06| 958.76
#2012-06-07| 955.62
#2012-06-08| 946.22
#2012-06-11| 958.18
#2012-06-12| 948.03
#2012-06-13| 950.53
#2012-06-14| 946.04
#2012-06-15| 960.63
#2012-06-18| 973.35
#2012-06-19| 966.27
#2012-06-20| 981.90
#2012-06-21| 981.30
#2012-06-22| 974.45
#2012-06-25| 969.40
#2012-06-26| 966.25
#2012-06-27| 976.33
#2012-06-28| 984.94
#2012-06-29| 999.41
#2012-07-02|1000.83
#2012-07-03|1005.46
#2012-07-04| .
#2012-07-05|1010.46
#2012-07-06|1007.78
#2012-07-09|1004.94
#2012-07-10|1006.09
#2012-07-11|1003.42
#2012-07-12|1001.60
#2012-07-13| 998.79
#2012-07-16|1002.30
#2012-07-17| 996.49
#2012-07-18| 997.72
#2012-07-19|1004.07
#2012-07-20| 999.04
#2012-07-23| 987.33
#2012-07-24| 988.43
#2012-07-25| 980.97
#2012-07-26| 990.52
#2012-07-27| 995.29
#2012-07-30|1000.55
#2012-07-31|1001.72
#2012-08-01|1001.73
#2012-08-02| 999.45
#2012-08-03| 985.03
#2012-08-06| 995.44
#2012-08-07| 994.39
#2012-08-08| 995.60
#2012-08-09| 996.74
#2012-08-10|1001.70
#2012-08-13| 997.20
#2012-08-14|1005.49
#2012-08-15|1001.38
#2012-08-16| 998.76
#2012-08-17| 995.15
#2012-08-20| 998.24
#2012-08-21|1002.36
#2012-08-22| 990.76
#2012-08-23| 995.04
#2012-08-24| 984.86
#2012-08-27| 983.49
#2012-08-28| 976.97
#2012-08-29| 977.35
#2012-08-30| 973.90
#2012-08-31| 968.76
#2012-09-03| .
#2012-09-04| 955.14
#2012-09-05| 949.31
#2012-09-06| 951.62
#2012-09-07| 969.57
#2012-09-10| 971.45
#2012-09-11| 973.22
#2012-09-12| 984.65
#2012-09-13| 988.29
#2012-09-14| 987.05
#2012-09-17| 979.04
#2012-09-18| 981.65
#2012-09-19| 993.75
#2012-09-20| 993.32
#2012-09-21|1001.24
#2012-09-24|1003.77
#2012-09-25|1008.70
#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|1005.22
#2012-12-12|1005.23
#2012-12-13|1001.88
#2012-12-14|1000.34
#2012-12-17| 996.55
#2012-12-18| 998.29
#2012-12-19|1006.52
#2012-12-20|1010.41
#2012-12-21|1006.14
#2012-12-24|1003.31
#2012-12-25|1004.20
#2012-12-26|1005.27
#2012-12-27|1012.97
#2012-12-28|1019.10
#2012-12-31|1016.35
#2013-01-01|1016.35
#2013-01-02|1019.79
#2013-01-03|1025.80
#2013-01-04|1025.07
#2013-01-07|1027.64
#2013-01-08|1035.02
#2013-01-09|1045.40
#2013-01-10|1052.08
#2013-01-11|1056.23
#2013-01-14|1056.73
#2013-01-15|1062.90
#2013-01-16|1059.60
#2013-01-17|1047.21
#2013-01-18|1058.75
#2013-01-21|1059.06
#2013-01-22|1066.42
#2013-01-23|1064.20
#2013-01-24|1062.40
#2013-01-25|1074.43
#2013-01-28|1075.56
#2013-01-29|1078.54
#2013-01-30|1086.86
#2013-01-31|1091.25
#2013-02-01|1083.42
#2013-02-04|1084.82
#2013-02-05|1062.95
#2013-02-06|1089.67
#2013-02-07|1090.06
#2013-02-08|1088.95
#2013-02-11|1081.75
#2013-02-12|1107.31
#2013-02-13|1096.07
#2013-02-14|1104.96
#2013-02-15|1093.77
#2013-02-18|1108.00
#2013-02-19|1109.57
#2013-02-20|1116.78
#2013-02-21|1110.39
#2013-02-22|1115.24
#2013-02-25|1132.40
#2013-02-26|1136.48
#2013-02-27|1135.02
#2013-02-28|1150.81
#2013-03-01|1154.66
#2013-03-04|1169.23
#2013-03-05|1166.19
#2013-03-06|1183.77
#2013-03-07|1174.10
#2013-03-08|1163.60
#2013-03-11|1181.28
#2013-03-12|1180.98
#2013-03-13|1177.94
#2013-03-14|1185.49
#2013-03-15|1206.20
#2013-03-18|1185.34
#2013-03-19|1196.75
#2013-03-20|1183.98
#2013-03-21|1199.89
#2013-03-22|1184.87
#2013-03-25|1189.88
#2013-03-26|1192.62
#2013-03-27|1204.30
#2013-03-28|1193.73
#2013-03-29| .
#2013-04-01|1168.11
#2013-04-02|1155.92
#2013-04-03|1171.11
#2013-04-04|1159.96
#2013-04-05|1171.63
#2013-04-08|1199.14
#2013-04-09|1205.03
#2013-04-10|1206.93
#2013-04-11|1210.51
#2013-04-12|1203.77
#2013-04-15|1193.18
#2013-04-16|1186.28
#2013-04-17|1200.13
#2013-04-18|1194.32
#2013-04-19|1201.17
#2013-04-22|1213.93
#2013-04-23|1211.70
#2013-04-24|1231.85
#2013-04-25|1236.43
#2013-04-26|1238.39
#2013-04-29|1239.83
#2013-04-30|1255.39
#2013-05-01|1254.26
#2013-05-02|1237.83
#2013-05-03|1238.68
#2013-05-06|1235.03
#2013-05-07|1264.68
#2013-05-08|1270.56
#2013-05-09|1265.72
#2013-05-10|1258.79
#2013-05-13|1262.07
#2013-05-14|1262.42
#2013-05-15|1252.38
#2013-05-16|1234.09
#2013-05-17|1230.54
#2013-05-20|1236.18
#2013-05-21|1221.07
#2013-05-22|1214.35
#2013-05-23|1168.23
#2013-05-24|1162.05
#2013-05-27|1142.80
#2013-05-28|1134.20
#2013-05-29|1161.74
#2013-05-30|1119.43
#2013-05-31|1123.48
#2013-06-03|1115.19
#2013-06-04|1119.69
#2013-06-05|1130.64
#2013-06-06|1105.25
#2013-06-07|1102.87
#2013-06-10|1125.84
#2013-06-11|1127.59
#2013-06-12|1145.06
#2013-06-13|1119.11
#2013-06-14|1133.31
#2013-06-17|1158.57
#2013-06-18|1147.89
#2013-06-19|1172.86
#2013-06-20|1120.89
#2013-06-21|1127.93
#2013-06-24|1118.97
#2013-06-25|1114.87
#2013-06-26|1111.69
#2013-06-27|1126.68
#2013-06-28|1142.57
#2013-07-01|1147.99
#2013-07-02|1152.81
#2013-07-03|1152.36
#2013-07-04|1140.31
#2013-07-05|1144.39
#2013-07-08|1129.69
#2013-07-09|1151.61
#2013-07-10|1159.87
#2013-07-11|1178.47
#2013-07-12|1181.40
#2013-07-15|1178.30
#2013-07-16|1185.42
#2013-07-17|1176.95
#2013-07-18|1175.85
#2013-07-19|1174.94
#2013-07-22|1189.35
#2013-07-23|1182.66
#2013-07-24|1171.14
#2013-07-25|1164.82
#2013-07-26|1164.16
#2013-07-29|1151.42
#2013-07-30|1164.72
#2013-07-31|1156.57
#2013-08-01|1164.00
#2013-08-02|1186.67
#2013-08-05|1181.84
#2013-08-06|1197.38
#2013-08-07|1186.58
#2013-08-08|1192.60
#2013-08-09|1195.72
#2013-08-12|1188.20
#2013-08-13|1191.78
#2013-08-14|1207.82
#2013-08-15|1194.40
#2013-08-16|1190.02
#2013-08-19|1200.47
#2013-08-20|1190.58
#2013-08-21|1182.96
#2013-08-22|1173.95
#2013-08-23|1182.12
#2013-08-26|1193.11
#2013-08-27|1192.71
#2013-08-28|1176.28
#2013-08-29|1167.55
#2013-08-30|1167.80
#2013-09-02|1174.09
#2013-09-03|1189.54
#2013-09-04|1197.92
#2013-09-05|1190.73
#2013-09-06|1192.62
#2013-09-09|1219.73
#2013-09-10|1237.76
#2013-09-11|1242.13
#2013-09-12|1240.03
#2013-09-13|1235.15
#2013-09-16|1243.27
#2013-09-17|1238.63
#2013-09-18|1242.30
#2013-09-19|1267.17
#2013-09-20|1260.06
#2013-09-23|1266.72
#2013-09-24|1262.61
#2013-09-25|1263.55
#2013-09-26|1279.28
#2013-09-27|1287.24
#2013-09-30|1272.79
#2013-10-01|1270.12
#2013-10-02|1261.66
#2013-10-03|1262.93
#2013-10-04|1266.79
#2013-10-07|1253.08
#2013-10-08|1250.28
#2013-10-09|1250.36
#2013-10-10|1255.22
#2013-10-11|1273.63
#2013-10-14|1273.94
#2013-10-15|1280.24
#2013-10-16|1277.61
#2013-10-17|1300.37
#2013-10-18|1299.56
#2013-10-21|1301.54
#2013-10-22|1308.05
#2013-10-23|1298.66
#2013-10-24|1299.79
#2013-10-25|1275.52
#2013-10-28|1285.89
#2013-10-29|1283.52
#2013-10-30|1291.17
#2013-10-31|1285.02
#2013-11-01|1261.89
#2013-11-04|1263.42
#2013-11-05|1270.71
#2013-11-06|1274.65
#2013-11-07|1259.26
#2013-11-08|1248.89
#2013-11-11|1253.70
#2013-11-12|1269.27
#2013-11-13|1264.76
#2013-11-14|1263.02
#2013-11-15|1269.48
#2013-11-18|1279.91
#2013-11-19|1276.99
#2013-11-20|1279.93
#2013-11-21|1275.98
#2013-11-22|1273.11
#2013-11-25|1272.00
#2013-11-26|1273.87
#2013-11-27|1262.69
#2013-11-28|1270.29
#2013-11-29|1264.83
#2013-12-02|1262.63
#2013-12-03|1273.84
#2013-12-04|1255.12
#2013-12-05|1248.11
#2013-12-06|1251.35
#2013-12-09|1263.83
#2013-12-10|1265.07
#2013-12-11|1266.83
#2013-12-12|1248.65
#2013-12-13|1256.32
#2013-12-16|1245.77
#2013-12-17|1254.79
#2013-12-18|1251.47
#2013-12-19|1253.55
#2013-12-20|1257.88
#2013-12-23|1261.78
#2013-12-24|1258.65
#2013-12-25|1256.43
#2013-12-26|1261.21
#2013-12-27|1267.21
#2013-12-30|1275.66
#2013-12-31|1276.91
#2014-01-01|1276.91
#2014-01-02|1277.28
#2014-01-03|1279.25
#2014-01-06|1270.10
#2014-01-07|1259.12
#2014-01-08|1275.82
#2014-01-09|1267.28
#2014-01-10|1275.90
#2014-01-13|1284.26
#2014-01-14|1251.61
#2014-01-15|1262.50
#2014-01-16|1255.52
#2014-01-17|1262.46
#2014-01-20|1257.07
#2014-01-21|1254.03
#2014-01-22|1265.79
#2014-01-23|1257.18
#2014-01-24|1249.63
#2014-01-27|1234.39
#2014-01-28|1221.56
#2014-01-29|1260.14
#2014-01-30|1244.11
#2014-01-31|1245.98
#2014-02-03|1233.16
#2014-02-04|1189.96
#2014-02-05|1197.98
#2014-02-06|1200.82
#2014-02-07|1210.66
#2014-02-10|1233.61
#2014-02-11|1234.55
#2014-02-12|1242.56
#2014-02-13|1230.02
#2014-02-14|1223.20
#2014-02-17|1234.60
#2014-02-18|1249.12
#2014-02-19|1244.95
#2014-02-20|1229.02
#2014-02-21|1255.59
#2014-02-24|1263.81
#2014-02-25|1283.07
#2014-02-26|1269.38
#2014-02-27|1264.08
#2014-02-28|1263.47
#2014-03-03|1253.04
#2014-03-04|1253.49
#2014-03-05|1267.41
#2014-03-06|1278.29
#2014-03-07|1295.38
#2014-03-10|1293.09
#2014-03-11|1289.86
#2014-03-12|1267.27
#2014-03-13|1275.59
#2014-03-14|1246.96
#2014-03-17|1234.89
#2014-03-18|1254.47
#2014-03-19|1255.00
#2014-03-20|1225.66
#2014-03-21|1227.64
#2014-03-24|1247.02
#2014-03-25|1241.81
#2014-03-26|1243.28
#2014-03-27|1255.09
#2014-03-28|1261.98
#2014-03-31|1271.87
#2014-04-01|1260.82
#2014-04-02|1258.55
#2014-04-03|1263.82
#2014-04-04|1270.46
#2014-04-07|1261.41
#2014-04-08|1261.41
#2014-04-09|1252.77
#2014-04-10|1265.08
#2014-04-11|1249.53
#2014-04-14|1237.74
#2014-04-15|1235.94
#2014-04-16|1255.49
#2014-04-17|1261.12
#2014-04-18|1270.62
#2014-04-21|1268.57
#2014-04-22|1262.82
#2014-04-23|1274.04
#2014-04-24|1274.53
#2014-04-25|1281.78
#2014-04-28|1269.17
#2014-04-29|1268.63
#2014-04-30|1272.65
#2014-05-01|1284.75
#2014-05-02|1281.41
#2014-05-05|1282.81
#2014-05-06|1291.08
#2014-05-07|1263.50
#2014-05-08|1262.84
#2014-05-09|1259.84
#2014-05-12|1258.53
#2014-05-13|1265.08
#2014-05-14|1271.81
#2014-05-15|1272.60
#2014-05-16|1268.68
#2014-05-19|1266.13
#2014-05-20|1270.33
#2014-05-21|1273.26
#2014-05-22|1286.64
#2014-05-23|1295.32
#2014-05-26|1306.91
#2014-05-27|1302.24
#2014-05-28|1302.05
#2014-05-29|1308.66
#2014-05-30|1305.44
#2014-06-02|1323.27
#2014-06-03|1323.11
#2014-06-04|1320.54
#2014-06-05|1317.44
#2014-06-06|1322.35
#2014-06-09|1329.77
#2014-06-10|1327.44
#2014-06-11|1333.89
#2014-06-12|1334.80
#2014-06-13|1331.94
#2014-06-16|1325.06
#2014-06-17|1329.65
#2014-06-18|1336.24
#2014-06-19|1352.19
#2014-06-20|1343.14
#2014-06-23|1344.45
#2014-06-24|1345.98
#2014-06-25|1341.62
#2014-06-26|1358.21
#2014-06-27|1348.68
#2014-06-30|1355.12
#2014-07-01|1365.51
#2014-07-02|1370.66
#2014-07-03|1364.74
#2014-07-04|1368.22
#2014-07-07|1368.21
#2014-07-08|1369.89
#2014-07-09|1358.72
#2014-07-10|1359.20
#2014-07-11|1349.49
#2014-07-14|1352.39
#2014-07-15|1352.24
#2014-07-16|1352.33
#2014-07-17|1354.69
#2014-07-18|1350.69
#2014-07-21|1354.93
#2014-07-22|1358.83
#2014-07-23|1363.15
#2014-07-24|1359.38
#2014-07-25|1368.38
#2014-07-28|1373.30
#2014-07-29|1376.39
#2014-07-30|1366.48
#2014-07-31|1361.44
#2014-08-01|1352.79
#2014-08-04|1355.59
#2014-08-05|1346.19
#2014-08-06|1339.73
#2014-08-07|1350.80
#2014-08-08|1329.59
#2014-08-11|1346.96
#2014-08-12|1356.92
#2014-08-13|1363.89
#2014-08-14|1373.88
#2014-08-15|1372.89
#2014-08-18|1379.98
#2014-08-19|1386.15
#2014-08-20|1385.00
#2014-08-21|1378.26
#2014-08-22|1374.85
#2014-08-25|1377.16
#2014-08-26|1367.90
#2014-08-27|1361.09
#2014-08-28|1351.45
#2014-08-29|1351.44
#2014-09-01|1344.32
#2014-09-02|1343.50
#2014-09-03|1338.84
#2014-09-04|1327.05
#2014-09-05|1326.06
#2014-09-08|1316.41
#2014-09-09|1302.85
#2014-09-10|1297.40
#2014-09-11|1304.83
#2014-09-12|1292.10
#2014-09-15|1290.28
#2014-09-16|1289.29
#2014-09-17|1285.43
#2014-09-18|1283.55
#2014-09-19|1286.52
#2014-09-22|1285.52
#2014-09-23|1286.37
#2014-09-24|1285.39
#2014-09-25|1299.29
#2014-09-26|1285.24
#2014-09-29|1283.43
#2014-09-30|1272.25
#2014-10-01|1264.70
#2014-10-02|1248.76
#2014-10-03|1243.27
#2014-10-06|1256.63
#2014-10-07|1257.96
#2014-10-08|1246.52
#2014-10-09|1242.05
#2014-10-10|1220.50
#2014-10-13|1220.73
#2014-10-14|1210.87
#2014-10-15|1218.76
#2014-10-16|1196.90
#2014-10-17|1174.95
#2014-10-20|1208.10
#2014-10-21|1202.47
#2014-10-22|1223.44
#2014-10-23|1213.72
#2014-10-24|1223.69
#2014-10-27|1234.58
#2014-10-28|1236.47
#2014-10-29|1247.63
#2014-10-30|1244.27
#2014-10-31|1254.82
#2014-11-03|1238.12
#2014-11-04|1259.59
#2014-11-05|1255.32
#2014-11-06|1238.79
#2014-11-07|1246.78
#2014-11-10|1253.21
#2014-11-11|1255.10
#2014-11-12|1265.13
#2014-11-13|1273.80
#2014-11-14|1271.44
#2014-11-17|1246.29
#2014-11-18|1266.27
#2014-11-19|1251.36
#2014-11-20|1251.40
#2014-11-21|1255.31
#2014-11-24|1247.84
#2014-11-25|1241.29
#2014-11-26|1250.58
#2014-11-27|1237.78
#2014-11-28|1244.74
#2014-12-01|1245.48
#2014-12-02|1242.95
#2014-12-03|1237.10
#2014-12-04|1244.67
#2014-12-05|1230.25
#2014-12-08|1244.69
#2014-12-09|1252.76
#2014-12-10|1235.61
#2014-12-11|1222.50
#2014-12-12|1230.50
#2014-12-15|1223.07
#2014-12-16|1220.16
#2014-12-17|1217.91
#2014-12-18|1243.02
#2014-12-19|1254.96
#2014-12-22|1257.65
#2014-12-23|1251.82
#2014-12-24|1264.78
#2014-12-25|1264.24
#2014-12-26|1265.21
#2014-12-29|1271.14
#2014-12-30|1268.33
#2014-12-31|1263.76
#2015-01-01|1263.76
#2015-01-02|1260.26
#2015-01-05|1259.08
#2015-01-06|1234.82
#2015-01-07|1223.04
#2015-01-08|1231.63
#2015-01-09|1240.02
#2015-01-12|1238.39
#2015-01-13|1233.49
#2015-01-14|1229.43
#2015-01-15|1253.59
#2015-01-16|1225.73
#2015-01-19|1234.19
#2015-01-20|1244.27
#2015-01-21|1244.28
#2015-01-22|1238.50
#2015-01-23|1240.41
#2015-01-26|1236.01
#2015-01-27|1261.34
#2015-01-28|1265.82
#2015-01-29|1251.98
#2015-01-30|1263.52
#2015-02-02|1253.29
#2015-02-03|1243.78
#2015-02-04|1261.21
#2015-02-05|1257.49
#2015-02-06|1244.59
#2015-02-09|1238.62
#2015-02-10|1236.26
#2015-02-11|1228.09
#2015-02-12|1261.38
#2015-02-13|1266.19
#2015-02-16|1275.81
#2015-02-17|1271.68
#2015-02-18|1285.73
#2015-02-19|1288.62
#2015-02-20|1299.57
#2015-02-23|1307.79
#2015-02-24|1308.91
#2015-02-25|1309.63
#2015-02-26|1316.28
#2015-02-27|1321.90
#2015-03-02|1326.30
#2015-03-03|1329.12
#2015-03-04|1320.20
#2015-03-05|1311.64
#2015-03-06|1309.21
#2015-03-09|1309.82
#2015-03-10|1298.52
#2015-03-11|1297.01
#2015-03-12|1311.65
#2015-03-13|1321.82
#2015-03-16|1330.93
#2015-03-17|1333.47
#2015-03-18|1349.27
#2015-03-19|1343.61
#2015-03-20|1356.85
#2015-03-23|1362.71
#2015-03-24|1352.82
#2015-03-25|1361.72
#2015-03-26|1341.17
#2015-03-27|1337.55
#2015-03-30|1331.79
#2015-03-31|1329.28
#2015-04-01|1325.13
#2015-04-02|1350.52
#2015-04-03|1367.40
#2015-04-06|1365.28
#2015-04-07|1359.83
#2015-04-08|1391.52
#2015-04-09|1394.16
#2015-04-10|1390.32
#2015-04-13|1383.05
#2015-04-14|1394.53
#2015-04-15|1387.25
#2015-04-16|1396.30
#2015-04-17|1383.78
#2015-04-20|1370.42
#2015-04-21|1382.75
#2015-04-22|1391.99
#2015-04-23|1393.97
#2015-04-24|1402.80
#2015-04-27|1403.11
#2015-04-28|1410.08
#2015-04-29|1410.25
#2015-04-30|1374.09
#2015-05-01|1368.28
#2015-05-04|1370.11
#2015-05-05|1373.40
#2015-05-06|1373.32
#2015-05-07|1362.88
#2015-05-08|1365.51
#2015-05-11|1375.40
#2015-05-12|1380.56
#2015-05-13|1389.76
#2015-05-14|1373.51
#2015-05-15|1422.93
#2015-05-18|1404.81
#2015-05-19|1407.21
#2015-05-20|1413.20
#2015-05-21|1419.35
#2015-05-22|1419.20
#2015-05-25|1426.33
#2015-05-26|1409.26
#2015-05-27|1394.81
#2015-05-28|1385.32
#2015-05-29|1387.36
#2015-06-01|1380.19
#2015-06-02|1382.70
#2015-06-03|1383.10
#2015-06-04|1374.66
#2015-06-05|1351.56
#2015-06-08|1335.41
#2015-06-09|1319.22
#2015-06-10|1338.84
#2015-06-11|1351.84
#2015-06-12|1355.57
#2015-06-15|1356.84
#2015-06-16|1346.92
#2015-06-17|1340.86
#2015-06-18|1340.51
#2015-06-19|1346.48
#2015-06-22|1351.70
#2015-06-23|1364.30
#2015-06-24|1362.19
#2015-06-25|1370.94
#2015-06-26|1354.39
#2015-06-29|1332.34
#2015-06-30|1348.29
#2015-07-01|1345.56
#2015-07-02|1369.76
#2015-07-03|1368.38
#2015-07-06|1342.59
#2015-07-07|1359.55
#2015-07-08|1330.64
#2015-07-09|1326.38
#2015-07-10|1326.35
#2015-07-13|1337.21
#2015-07-14|1355.41
#2015-07-15|1355.97
#2015-07-16|1365.26
#2015-07-17|1366.95
#2015-07-20|1366.16
#2015-07-21|1382.98
#2015-07-22|1357.75
#2015-07-23|1365.54
#2015-07-24|1364.15
#2015-07-27|1367.77
#2015-07-28|1356.97
#2015-07-29|1366.90
#2015-07-30|1371.39
#2015-07-31|1383.94
#2015-08-03|1386.48
#2015-08-04|1397.37
#2015-08-05|1392.12
#2015-08-06|1386.12
#2015-08-07|1375.95
#2015-08-10|1389.57
#2015-08-11|1381.19
#2015-08-12|1361.10
#2015-08-13|1361.67
#2015-08-14|1367.53
#2015-08-17|1366.16
#2015-08-18|1355.52
#2015-08-19|1345.60
#2015-08-20|1329.40
#2015-08-21|1298.79
#2015-08-24|1247.59
#2015-08-25|1203.07
#2015-08-26|1236.20
#2015-08-27|1242.10
#2015-08-28|1273.25
#2015-08-31|1269.22
#2015-09-01|1231.81
#2015-09-02|1218.36
#2015-09-03|1219.70
#2015-09-04|1201.19
#2015-09-07|1196.13
#2015-09-08|1193.49
#2015-09-09|1250.37
#2015-09-10|1232.54
#2015-09-11|1246.49
#2015-09-14|1243.91
#2015-09-15|1249.62
#2015-09-16|1254.60
#2015-09-17|1256.92
#2015-09-18|1252.76
#2015-09-21|1242.93
#2015-09-22|1244.16
#2015-09-23|1233.42
#2015-09-24|1229.99
#2015-09-25|1235.96
#2015-09-28|1249.13
#2015-09-29|1207.00
#2015-09-30|1233.54
#2015-10-01|1250.14
#2015-10-02|1249.64
#2015-10-05|1262.88
#2015-10-06|1274.86
#2015-10-07|1284.25
#2015-10-08|1268.76
#2015-10-09|1294.66
#2015-10-12|1301.51
#2015-10-13|1299.65
#2015-10-14|1296.81
#2015-10-15|1319.92
#2015-10-16|1314.34
#2015-10-19|1306.32
#2015-10-20|1298.35
#2015-10-21|1306.52
#2015-10-22|1287.41
#2015-10-23|1314.29
#2015-10-26|1324.68
#2015-10-27|1322.98
#2015-10-28|1317.98
#2015-10-29|1313.77
#2015-10-30|1328.22
#2015-11-02|1301.38
#2015-11-03|1304.87
#2015-11-04|1317.43
#2015-11-05|1320.54
#2015-11-06|1306.37
#2015-11-09|1314.37
#2015-11-10|1308.19
#2015-11-11|1304.39
#2015-11-12|1294.36
#2015-11-13|1293.95
#2015-11-16|1284.61
#2015-11-17|1295.77
#2015-11-18|1301.98
#2015-11-19|1333.69
#2015-11-20|1344.54
#2015-11-23|1340.35
#2015-11-24|1357.84
#2015-11-25|1353.27
#2015-11-26|1363.17
#2015-11-27|1355.85
#2015-11-30|1338.90
#2015-12-01|1363.23
#2015-12-02|1360.74
#2015-12-03|1359.91
#2015-12-04|1341.61
#2015-12-07|1353.20
#2015-12-08|1336.81
#2015-12-09|1337.27
#2015-12-10|1331.96
#2015-12-11|1342.70
#2015-12-14|1331.55
#2015-12-15|1313.12
#2015-12-16|1329.27
#2015-12-17|1338.64
#2015-12-18|1343.38
#2015-12-21|1343.30
#2015-12-22|1348.20
#2015-12-23|1349.05
#2015-12-24|1348.61
#2015-12-25|1345.82
#2015-12-28|1345.26
#2015-12-29|1356.32
#2015-12-30|1362.45
#2015-12-31|1361.69
#2016-01-01|1361.69
#2016-01-04|1335.92
#2016-01-05|1333.09
#2016-01-06|1323.85
#2016-01-07|1302.89
#2016-01-08|1295.17
#2016-01-11|1291.95
#2016-01-12|1260.71
#2016-01-13|1287.36
#2016-01-14|1261.55
#2016-01-15|1265.92
#2016-01-18|1252.23
#2016-01-19|1254.53
#2016-01-20|1220.99
#2016-01-21|1191.44
#2016-01-22|1234.24
#2016-01-25|1248.35
#2016-01-26|1238.56
#2016-01-27|1266.75
#2016-01-28|1269.04
#2016-01-29|1285.15
#2016-02-01|1297.67
#2016-02-02|1302.46
#2016-02-03|1293.04
#2016-02-04|1296.70
#2016-02-05|1287.61
#2016-02-08|1308.70
#2016-02-09|1259.60
#2016-02-10|1231.83
#2016-02-11|1245.28
#2016-02-12|1189.59
#2016-02-15|1241.78
#2016-02-16|1237.68
#2016-02-17|1221.55
#2016-02-18|1252.32
#2016-02-19|1251.94
#2016-02-22|1266.58
#2016-02-23|1268.27
#2016-02-24|1262.83
#2016-02-25|1262.91
#2016-02-26|1248.53
#2016-02-29|1244.83
#2016-03-01|1250.30
#2016-03-02|1282.51
#2016-03-03|1295.69
#2016-03-04|1305.69
#2016-03-07|1297.01
#2016-03-08|1288.51
#2016-03-09|1291.58
#2016-03-10|1303.26
#2016-03-11|1301.88
#2016-03-14|1323.28
#2016-03-15|1313.79
#2016-03-16|1303.29
#2016-03-17|1333.16
#2016-03-18|1320.90
#2016-03-21|1319.21
#2016-03-22|1341.21
#2016-03-23|1327.53
#2016-03-24|1335.11
#2016-03-25|1328.80
#2016-03-28|1336.33
#2016-03-29|1341.64
#2016-03-30|1349.48
#2016-03-31|1346.27
#2016-04-01|1308.27
#2016-04-04|1321.14
#2016-04-05|1286.91
#2016-04-06|1290.79
#2016-04-07|1314.33
#2016-04-08|1317.37
#2016-04-11|1319.07
#2016-04-12|1318.91
#2016-04-13|1335.55
#2016-04-14|1368.07
#2016-04-15|1367.67
#2016-04-18|1341.20
#2016-04-19|1375.30
#2016-04-20|1375.12
#2016-04-21|1397.22
#2016-04-22|1387.04
#2016-04-25|1381.63
#2016-04-26|1369.03
#2016-04-27|1374.81
#2016-04-28|1372.37
#2016-04-29|1386.71
#2016-05-02|1368.83
#2016-05-03|1373.61
#2016-05-04|1360.92
#2016-05-05|1357.78
#2016-05-06|1359.31
#2016-05-09|1357.81
#2016-05-10|1369.64
#2016-05-11|1379.67
#2016-05-12|1366.95
#2016-05-13|1362.85
#2016-05-16|1373.72
#2016-05-17|1389.46
#2016-05-18|1365.78
#2016-05-19|1355.51
#2016-05-20|1363.99
#2016-05-23|1366.01
#2016-05-24|1351.76
#2016-05-25|1359.90
#2016-05-26|1358.47
#2016-05-27|1361.22
#2016-05-30|1362.60
#2016-05-31|1372.46
#2016-06-01|1376.61
#2016-06-02|1376.50
#2016-06-03|1410.14
#2016-06-06|1399.86
#2016-06-07|1404.59
#2016-06-08|1412.89
#2016-06-09|1407.94
#2016-06-10|1389.96
#2016-06-13|1360.59
#2016-06-14|1349.77
#2016-06-15|1352.05
#2016-06-16|1340.67
#2016-06-17|1347.60
#2016-06-20|1381.02
#2016-06-21|1397.67
#2016-06-22|1388.88
#2016-06-23|1393.31
#2016-06-24|1329.15
#2016-06-27|1357.31
#2016-06-28|1352.98
#2016-06-29|1382.44
#2016-06-30|1393.48
#2016-07-01|1399.24
#2016-07-04|1410.26
#2016-07-05|1413.01
#2016-07-06|1397.44
#2016-07-07|1393.64
#2016-07-08|1387.50
#2016-07-11|1405.13
#2016-07-12|1411.96
#2016-07-13|1418.09
#2016-07-14|1433.14
#2016-07-15|1417.51
#2016-07-18|1410.77
#2016-07-19|1424.28
#2016-07-20|1428.81
#2016-07-21|1424.48
#2016-07-22|1410.28
#2016-07-25|1413.68
#2016-07-26|1416.45
#2016-07-27|1398.55
#2016-07-28|1391.63
#2016-07-29|1421.97
#2016-08-01|1428.04
#2016-08-02|1420.98
#2016-08-03|1394.38
#2016-08-04|1395.98
#2016-08-05|1389.59
#2016-08-08|1385.40
#2016-08-09|1403.77
#2016-08-10|1411.78
#2016-08-11|1410.11
#2016-08-12|1426.86
#2016-08-15|1431.85
#2016-08-16|1416.91
#2016-08-17|1426.70
#2016-08-18|1412.24
#2016-08-19|1401.03
#2016-08-22|1401.38
#2016-08-23|1409.25
#2016-08-24|1400.27
#2016-08-25|1402.89
#2016-08-26|1389.78
#2016-08-29|1381.33
#2016-08-30|1376.43
#2016-08-31|1394.54
#2016-09-01|1398.95
#2016-09-02|1392.65
#2016-09-05|1417.69
#2016-09-06|1440.24
#2016-09-07|1444.27
#2016-09-08|1429.00
#2016-09-09|1410.01
#2016-09-12|1398.07
#2016-09-13|1394.32
#2016-09-14|1382.90
#2016-09-15|1379.12
#2016-09-16|1387.50
#2016-09-19|1393.94
#2016-09-20|1399.61
#2016-09-21|1437.80
#2016-09-22|1444.03
#2016-09-23|1437.65
#2016-09-26|1434.00
#2016-09-27|1448.39
#2016-09-28|1444.79
#2016-09-29|1446.44
#2016-09-30|1431.94
#2016-10-03|1443.09
#2016-10-04|1434.19
#2016-10-05|1424.90
#2016-10-06|1423.89
#2016-10-07|1421.01
#2016-10-10|1415.87
#2016-10-11|1415.70
#2016-10-12|1403.25
#2016-10-13|1412.86
#2016-10-14|1409.61
#2016-10-17|1406.86
#2016-10-18|1410.36
#2016-10-19|1417.69
#2016-10-20|1421.84
#2016-10-21|1413.33
#2016-10-24|1412.43
#2016-10-25|1412.90
#2016-10-26|1416.04
#2016-10-27|1399.34
#2016-10-28|1396.22
#2016-10-31|1396.67
#2016-11-01|1407.15
#2016-11-02|1402.02
#2016-11-03|1400.81
#2016-11-04|1388.87
#2016-11-07|1383.17
#2016-11-08|1382.31
#2016-11-09|1331.89
#2016-11-10|1369.11
#2016-11-11|1355.34
#2016-11-14|1352.54
#2016-11-15|1325.74
#2016-11-16|1329.96
#2016-11-17|1334.90
#2016-11-18|1321.63
#2016-11-21|1328.19
#2016-11-22|1328.75
#2016-11-23|1314.28
#2016-11-24|1310.00
#2016-11-25|1317.04
#2016-11-28|1329.10
#2016-11-29|1320.99
#2016-11-30|1319.86
#2016-12-01|1325.38
#2016-12-02|1325.11
#2016-12-05|1302.85
#2016-12-06|1311.17
#2016-12-07|1321.30
#2016-12-08|1317.14
#2016-12-09|1317.79
#2016-12-12|1330.24
#2016-12-13|1349.96
#2016-12-14|1352.27
#2016-12-15|1311.98
#2016-12-16|1322.77
#2016-12-19|1336.24
#2016-12-20|1328.92
#2016-12-21|1332.41
#2016-12-22|1331.12
#2016-12-23|1332.14
#2016-12-26|1338.90
#2016-12-27|1335.86
#2016-12-28|1343.00
#2016-12-29|1346.45
#2016-12-30|1346.45
#2017-01-02|1345.84
#2017-01-03|1334.22
#2017-01-04|1360.72
#2017-01-05|1391.00
#2017-01-06|1392.64
#2017-01-09|1393.27
#2017-01-10|1400.58
#2017-01-11|1388.74
#2017-01-12|1404.43
#2017-01-13|1403.58
#2017-01-16|1397.05
#2017-01-17|1393.37
#2017-01-18|1379.39
#2017-01-19|1366.19
#2017-01-20|1368.27
#2017-01-23|1374.66
#2017-01-24|1367.77
#2017-01-25|1364.71
#2017-01-26|1368.96
#2017-01-27|1374.27
#2017-01-30|1377.25
#2017-01-31|1378.14
#2017-02-01|1375.08
#2017-02-02|1368.94
#2017-02-03|1369.41
#2017-02-06|1369.28
#2017-02-07|1362.85
#2017-02-08|1379.72
#2017-02-09|1360.50
#2017-02-10|1377.99
#2017-02-13|1381.42
#2017-02-14|1372.41
#2017-02-15|1395.41
#2017-02-16|1405.25
#2017-02-17|1408.33
#2017-02-20|1407.76
#2017-02-21|1417.22
#2017-02-22|1431.69
#2017-02-23|1436.25
#2017-02-24|1436.45
#2017-02-27|1436.97
#2017-02-28|1441.49
#2017-03-01|1427.69
#2017-03-02|1423.51
#2017-03-03|1415.09
#2017-03-06|1415.33
#2017-03-07|1417.34
#2017-03-08|1409.21
#2017-03-09|1408.77
#2017-03-10|1427.80
#2017-03-13|1429.11
#2017-03-14|1423.16
#2017-03-15|1420.51
#2017-03-16|1439.06
#2017-03-17|1432.60
#2017-03-20|1436.17
#2017-03-21|1447.28
#2017-03-22|1432.85
#2017-03-23|1430.91
#2017-03-24|1445.35
#2017-03-27|1435.21
#2017-03-28|1458.68
#2017-03-29|1461.21
#2017-03-30|1446.02
#2017-03-31|1436.03
#2017-04-03|1447.43
#2017-04-04|1447.56
#2017-04-05|1445.26
#2017-04-06|1430.71
#2017-04-07|1438.36
#2017-04-10|1443.44
#2017-04-11|1453.42
#2017-04-12|1443.42
#2017-04-13|1438.97
#2017-04-14|1428.63
#2017-04-17|1452.77
#2017-04-18|1450.74
#2017-04-19|1449.06
#2017-04-20|1444.71
#2017-04-21|1449.07
#2017-04-24|1460.15
#2017-04-25|1454.60
#2017-04-26|1458.42
#2017-04-27|1457.92
#2017-04-28|1450.88
#2017-05-01|1453.45
#2017-05-02|1458.05
#2017-05-03|1455.61
#2017-05-04|1451.65
#2017-05-05|1450.63
#2017-05-08|1477.22
#2017-05-09|1462.83
#2017-05-10|1463.65
#2017-05-11|1454.75
#2017-05-12|1453.96
#2017-05-15|1454.89
#2017-05-16|1463.13
#2017-05-17|1465.82
#2017-05-18|1453.95
#2017-05-19|1446.28
#2017-05-22|1454.89
#2017-05-23|1448.75
#2017-05-24|1443.95
#2017-05-25|1447.79
#2017-05-26|1442.33
#2017-05-29|1438.39
#2017-05-30|1444.54
#2017-05-31|1432.79
#2017-06-01|1446.95
#2017-06-02|1472.53
#2017-06-05|1470.12
#2017-06-06|1470.10
#2017-06-07|1467.71
#2017-06-08|1443.68
#2017-06-09|1424.24
#2017-06-12|1428.52
#2017-06-13|1426.48
#2017-06-14|1444.09
#2017-06-15|1427.54
#2017-06-16|1431.52
#2017-06-19|1437.50
#2017-06-20|1440.22
#2017-06-21|1430.69
#2017-06-22|1433.02
#2017-06-23|1440.45
#2017-06-26|1438.41
#2017-06-27|1430.18
#2017-06-28|1431.52
#2017-06-29|1446.20
#2017-06-30|1431.57
#2017-07-03|1411.72
#2017-07-04|1405.42
#2017-07-05|1405.27
#2017-07-06|1404.90
#2017-07-07|1383.51
#2017-07-10|1378.84
#2017-07-11|1388.13
#2017-07-12|1401.53
#2017-07-13|1406.70
#2017-07-14|1426.83
#2017-07-17|1424.98
#2017-07-18|1425.29
#2017-07-19|1444.09
#2017-07-20|1449.79
#2017-07-21|1449.37
#2017-07-24|1453.73
#2017-07-25|1444.93
#2017-07-26|1442.85
#2017-07-27|1456.21
#2017-07-28|1461.19
#2017-07-31|1466.55
#2017-08-01|1483.99
#2017-08-02|1480.04
#2017-08-03|1487.21
#2017-08-04|1485.30
#2017-08-07|1492.90
#2017-08-08|1485.85
#2017-08-09|1476.19
#2017-08-10|1476.30
#2017-08-11|1474.07
#2017-08-14|1464.89
#2017-08-15|1465.65
#2017-08-16|1465.89
#2017-08-17|1472.63
#2017-08-18|1473.30
#2017-08-21|1465.66
#2017-08-22|1459.08
#2017-08-23|1465.09
#2017-08-24|1448.85
#2017-08-25|1454.99
#2017-08-28|1463.97
#2017-08-29|1458.86
#2017-08-30|1443.29
#2017-08-31|1454.45
#2017-09-01|1457.79
#2017-09-04|1443.09
#2017-09-05|1442.83
#2017-09-06|1435.40
#2017-09-07|1448.09
#2017-09-08|1458.35
#2017-09-11|1461.35
#2017-09-12|1462.04
#2017-09-13|1463.22
#2017-09-14|1461.02
#2017-09-15|1453.84
#2017-09-18|1447.11
#2017-09-19|1451.83
#2017-09-20|1460.71
#2017-09-21|1459.63
#2017-09-22|1456.33
#2017-09-25|1455.47
#2017-09-26|1452.35
#2017-09-27|1451.07
#2017-09-28|1457.16
#2017-09-29|1456.22
#2017-10-02|1452.94
#2017-10-03|1457.55
#2017-10-04|1456.57
#2017-10-05|1466.13
#2017-10-06|1459.51
#2017-10-09|1464.04
#2017-10-10|1472.43
#2017-10-11|1477.76
#2017-10-12|1490.70
#2017-10-13|1502.18
#2017-10-16|1502.12
#2017-10-17|1489.71
#2017-10-18|1488.21
#2017-10-19|1495.34
#2017-10-20|1485.54
#2017-10-23|1482.45
#2017-10-24|1481.13
#2017-10-25|1463.18
#2017-10-26|1459.35
#2017-10-27|1470.31
#2017-10-30|1479.71
#2017-10-31|1482.92
#2017-11-01|1481.80
#2017-11-02|1489.85
#2017-11-03|1484.97
#2017-11-06|1486.37
#2017-11-07|1508.52
#2017-11-08|1517.59
#2017-11-09|1506.93
#2017-11-10|1494.99
#2017-11-13|1480.10
#2017-11-14|1468.97
#2017-11-15|1460.02
#2017-11-16|1470.98
#2017-11-17|1470.36
#2017-11-20|1470.02
#2017-11-21|1470.18
#2017-11-22|1484.87
#2017-11-23|1490.50
#2017-11-24|1492.65
#2017-11-27|1495.40
#2017-11-28|1492.32
#2017-11-29|1505.27
#2017-11-30|1516.54
#2017-12-01|1516.61
#2017-12-04|1509.92
#2017-12-05|1519.40
#2017-12-06|1502.02
#2017-12-07|1516.09
#2017-12-08|1509.34
#2017-12-11|1511.27
#2017-12-12|1506.95
#2017-12-13|1513.17
#2017-12-14|1523.08
#2017-12-15|1519.36
#2017-12-18|1532.16
#2017-12-19|1518.56
#2017-12-20|1511.75
#2017-12-21|1514.69
#2017-12-22|1523.53
#2017-12-25|1522.92
#2017-12-26|1526.44
#2017-12-27|1528.31
#2017-12-28|1532.73
#2017-12-29|1533.40
#2018-01-01|1533.40
#2018-01-02|1542.69
#2018-01-03|1537.82
#2018-01-04|1559.95
#2018-01-05|1560.33
#2018-01-08|1561.65
#2018-01-09|1561.63
#2018-01-10|1575.87
#2018-01-11|1571.61
#2018-01-12|1560.35
#2018-01-15|1572.51
#2018-01-16|1576.86
#2018-01-17|1570.93
#2018-01-18|1558.86
#2018-01-19|1568.90
#2018-01-22|1565.89
#2018-01-23|1580.82
#2018-01-24|1593.91
#2018-01-25|1602.46
#2018-01-26|1605.68
#2018-01-29|1611.22
#2018-01-30|1587.48
#2018-01-31|1579.80
#2018-02-01|1593.78
#2018-02-02|1580.80
#2018-02-05|1565.53
#2018-02-06|1511.40
#2018-02-07|1518.58
#2018-02-08|1532.51
#2018-02-09|1506.27
#2018-02-12|1507.79
#2018-02-13|1513.18
#2018-02-14|1519.33
#2018-02-15|1542.68
#2018-02-16|1558.09
#2018-02-19|1581.96
#2018-02-20|1576.82
#2018-02-21|1570.07
#2018-02-22|1582.21
#2018-02-23|1580.23
#2018-02-26|1587.42
#2018-02-27|1579.23
#2018-02-28|1574.39
#2018-03-01|1551.17
#2018-03-02|1535.79
#2018-03-05|1525.44
#2018-03-06|1546.84
#2018-03-07|1551.96
#2018-03-08|1558.29
#2018-03-09|1553.65
#2018-03-12|1568.36
#2018-03-13|1582.11
#2018-03-14|1575.28
#2018-03-15|1581.57
#2018-03-16|1578.29
#2018-03-19|1563.53
#2018-03-20|1553.79
#2018-03-21|1552.92
#2018-03-22|1572.78
#2018-03-23|1525.42
#2018-03-26|1527.44
#2018-03-27|1557.45
#2018-03-28|1549.74
#2018-03-29|1561.87
#2018-03-30|1569.19
#2018-04-02|1565.49
#2018-04-03|1561.94
#2018-04-04|1564.94
#2018-04-05|1564.22
#2018-04-06|1572.46
#2018-04-09|1574.83
#2018-04-10|1576.89
#2018-04-11|1549.08
#2018-04-12|1553.83
#2018-04-13|1546.92
#2018-04-16|1559.93
#2018-04-17|1569.95
#2018-04-18|1593.28
#2018-04-19|1592.24
#2018-04-20|1587.58
#2018-04-23|1573.56
#2018-04-24|1568.90
#2018-04-25|1561.02
#2018-04-26|1557.50
#2018-04-27|1570.40
#2018-04-30|1566.66
#2018-05-01|1560.71
#2018-05-02|1563.94
#2018-05-03|1578.15
#2018-05-04|1575.49
#2018-05-07|1576.22
#2018-05-08|1584.38
#2018-05-09|1573.87
#2018-05-10|1571.81
#2018-05-11|1599.90
#2018-05-14|1612.74
#2018-05-15|1597.22
#2018-05-16|1604.26
#2018-05-17|1600.80
#2018-05-18|1606.06
#2018-05-21|1598.56
#2018-05-22|1599.79
#2018-05-23|1614.26
#2018-05-24|1620.83
#2018-05-25|1616.90
#2018-05-28|1616.99
#2018-05-29|1617.24
#2018-05-30|1606.54
#2018-05-31|1606.12
#2018-06-01|1592.99
#2018-06-04|1612.86
#2018-06-05|1605.32
#2018-06-06|1613.57
#2018-06-07|1609.94
#2018-06-08|1616.14
#2018-06-11|1624.37
#2018-06-12|1631.80
#2018-06-13|1639.98
#2018-06-14|1627.23
#2018-06-15|1629.32
#2018-06-18|1628.21
#2018-06-19|1604.81
#2018-06-20|1614.91
#2018-06-21|1619.52
#2018-06-22|1626.74
#2018-06-25|1626.95
#2018-06-26|1615.46
#2018-06-27|1612.03
#2018-06-28|1605.92
#2018-06-29|1608.78
#2018-07-02|1567.38
#2018-07-03|1561.10
#2018-07-04|1561.26
#2018-07-05|1551.02
#2018-07-06|1560.33
#2018-07-09|1577.92
#2018-07-10|1568.08
#2018-07-11|1546.75
#2018-07-12|1535.50
#2018-07-13|1549.43
#2018-07-16|1548.78
#2018-07-17|1545.01
#2018-07-18|1541.67
#2018-07-19|1539.51
#2018-07-20|1535.15
#2018-07-23|1530.06
#2018-07-24|1531.99
#2018-07-25|1530.65
#2018-07-26|1540.86
#2018-07-27|1549.45
#2018-07-30|1544.16
#2018-07-31|1527.71
#2018-08-01|1535.60
#2018-08-02|1533.43
#2018-08-03|1528.16
#2018-08-06|1528.47
#2018-08-07|1558.25
#2018-08-08|1558.06
#2018-08-09|1558.98
#2018-08-10|1559.78
#2018-08-13|1544.27
#2018-08-14|1570.68
#2018-08-15|1570.69
#2018-08-16|1568.67
#2018-08-17|1582.61
#2018-08-20|1578.93
#2018-08-21|1573.40
#2018-08-22|1592.89
#2018-08-23|1588.08
#2018-08-24|1605.34
#2018-08-27|1617.71
#2018-08-28|1608.06
#2018-08-29|1606.19
#2018-08-30|1618.29
#2018-08-31|1628.31
#2018-09-03|1629.89
#2018-09-04|1622.21
#2018-09-05|1797.20
#2018-09-06|1611.33
#2018-09-07|1602.19
#2018-09-10|1602.87
#2018-09-11|1604.39
#2018-09-12|1614.11
#2018-09-13|1617.28
#2018-09-14|1617.36
#2018-09-17|1617.81
#2018-09-18|1631.72
#2018-09-19|1647.20
#2018-09-20|1646.46
#2018-09-21|1649.64
#2018-09-24|1649.05
#2018-09-25|1656.44
#2018-09-26|1671.12
#2018-09-27|1659.03
#2018-09-28|1666.18
#2018-10-01|1659.51
#2018-10-02|1665.98
#2018-10-03|1665.63
#2018-10-04|1647.82
#2018-10-05|1650.78
#2018-10-08|1651.34
#2018-10-09|1628.98
#2018-10-10|1642.41
#2018-10-11|1594.27
#2018-10-12|1588.85
#2018-10-15|1582.83
#2018-10-16|1575.32
#2018-10-17|1604.73
#2018-10-18|1599.01
#2018-10-19|1597.02
#2018-10-22|1600.45
#2018-10-23|1572.53
#2018-10-24|1562.80
#2018-10-25|1510.81
#2018-10-26|1485.46
#2018-10-29|1456.28
#2018-10-30|1466.91
#2018-10-31|1483.41
#2018-11-01|1476.50
#2018-11-02|1491.87
#2018-11-05|1482.75
#2018-11-06|1497.48
#2018-11-07|1497.24
#2018-11-08|1515.92
#2018-11-09|1508.68
#2018-11-12|1488.15
#2018-11-13|1449.77
#2018-11-14|1447.06
#2018-11-15|1468.22
#2018-11-16|1459.59
#2018-11-19|1469.20
#2018-11-20|1451.79
#2018-11-21|1428.24
#2018-11-22|1445.59
#2018-11-23|1445.15
#2018-11-26|1446.27
#2018-11-27|1457.90
#2018-11-28|1467.54
#2018-11-29|1485.16
#2018-11-30|1487.57
#2018-12-03|1499.59
#2018-12-04|1482.92
#2018-12-05|1464.97
#2018-12-06|1442.08
#2018-12-07|1456.15
#2018-12-10|1417.85
#2018-12-11|1404.30
#2018-12-12|1435.77
#2018-12-13|1448.84
#2018-12-14|1424.52
#2018-12-17|1420.33
#2018-12-18|1381.31
#2018-12-19|1382.82
#2018-12-20|1348.45
#2018-12-21|1339.63
#2018-12-24|1345.61
#2018-12-25|1289.62
#2018-12-26|1309.59
#2018-12-27|1360.68
#2018-12-28|1361.29
#2018-12-31|1367.62
#2019-01-01|1367.62
#2019-01-02|1366.16
#2019-01-03|1382.64
#2019-01-04|1359.83
#2019-01-07|1416.52
#2019-01-08|1417.11
#2019-01-09|1436.55
#2019-01-10|1428.12
#2019-01-11|1423.73
#2019-01-14|1424.26
#2019-01-15|1442.16
#2019-01-16|1439.71
#2019-01-17|1447.87
#2019-01-18|1452.68
#2019-01-21|1441.29
#2019-01-22|1432.37
#2019-01-23|1425.30
#2019-01-24|1431.42
#2019-01-25|1438.33
#2019-01-28|1427.66
#2019-01-29|1431.09
#2019-01-30|1429.62
#2019-01-31|1455.53
#2019-02-01|1455.21
#2019-02-04|1462.93
#2019-02-05|1464.63
#2019-02-06|1453.61
#2019-02-07|1437.17
#2019-02-08|1431.15
#2019-02-11|1424.79
#2019-02-12|1435.34
#2019-02-13|1449.56
#2019-02-14|1455.33
#2019-02-15|1438.63
#2019-02-18|1459.29
#2019-02-19|1468.10
#2019-02-20|1476.43
#2019-02-21|1488.99
#2019-02-22|1487.59
#2019-02-25|1493.09
#2019-02-26|1485.38
#2019-02-27|1479.13
#2019-02-28|1469.90
#2019-03-01|1465.71
#2019-03-04|1480.48
#2019-03-05|1463.20
#2019-03-06|1468.34
#2019-03-07|1457.70
#2019-03-08|1436.53
#2019-03-11|1436.10
#2019-03-12|1449.33
#2019-03-13|1448.00
#2019-03-14|1443.15
#2019-03-15|1459.38
#2019-03-18|1461.72
#2019-03-19|1456.90
#2019-03-20|1463.64
#2019-03-21|1469.74
#2019-03-22|1484.19
#2019-03-25|1446.43
#2019-03-26|1483.72
#2019-03-27|1496.55
#2019-03-28|1476.86
#2019-03-29|1486.26
#2019-04-01|1491.99
#2019-04-02|1473.22
#2019-04-03|1482.81
#2019-04-04|1474.55
#2019-04-05|1479.00
#2019-04-08|1483.39
#2019-04-09|1485.48
#2019-04-10|1478.67
#2019-04-11|1472.46
#2019-04-12|1469.55
#2019-04-15|1485.16
#2019-04-16|1482.98
#2019-04-17|1479.32
#2019-04-18|1462.00
#2019-04-19|1464.46
#2019-04-22|1466.00
#2019-04-23|1477.32
#2019-04-24|1487.48
#2019-04-25|1493.73
#2019-04-26|1500.89
#2019-04-29|1498.59
#2019-04-30|1502.69
#2019-05-01|1507.37
#2019-05-02|1503.16
#2019-05-03|1506.86
#2019-05-06|1505.07
#2019-05-07|1506.86
#2019-05-08|1493.61
#2019-05-09|1480.94
#2019-05-10|1483.09
#2019-05-13|1477.17
#2019-05-14|1457.13
#2019-05-15|1463.33
#2019-05-16|1458.07
#2019-05-17|1479.81
#2019-05-20|1481.80
#2019-05-21|1459.17
#2019-05-22|1449.61
#2019-05-23|1458.82
#2019-05-24|1452.58
#2019-05-27|1449.72
#2019-05-28|1464.41
#2019-05-29|1444.59
#2019-05-30|1423.30
#2019-05-31|1427.00
#2019-06-03|1415.86
#2019-06-04|1404.28
#2019-06-05|1436.53
#2019-06-06|1434.13
#2019-06-07|1447.37
#2019-06-10|1456.03
#2019-06-11|1464.01
#2019-06-12|1470.62
#2019-06-13|1459.15
#2019-06-14|1458.39
#2019-06-17|1446.30
#2019-06-18|1441.00
#2019-06-19|1462.46
#2019-06-20|1485.40
#2019-06-21|1459.50
#2019-06-24|1458.48
#2019-06-25|1457.22
#2019-06-26|1439.39
#2019-06-27|1445.19
#2019-06-28|1442.67
#2019-07-01|1460.19
#2019-07-02|1477.24
#2019-07-03|1480.27
#2019-07-04|1494.13
#2019-07-05|1483.93
#2019-07-08|1463.94
#2019-07-09|1459.97
#2019-07-10|1464.50
#2019-07-11|1476.67
#2019-07-12|1462.66
#2019-07-15|1455.48
#2019-07-16|1443.24
#2019-07-17|1434.65
#2019-07-18|1405.86
#2019-07-19|1430.88
#2019-07-22|1413.25
#2019-07-23|1419.43
#2019-07-24|1424.36
#2019-07-25|1425.30
#2019-07-26|1437.34
#2019-07-29|1435.00
#2019-07-30|1438.44
#2019-07-31|1424.78
#2019-08-01|1428.16
#2019-08-02|1419.60
#2019-08-05|1396.11
#2019-08-06|1386.85
#2019-08-07|1392.67
#2019-08-08|1408.31
#2019-08-09|1425.67
#2019-08-12|1428.97
#2019-08-13|1406.55
#2019-08-14|1423.37
#2019-08-15|1396.16
#2019-08-16|1389.97
#2019-08-19|1402.03
#2019-08-20|1422.55
#2019-08-21|1426.72
#2019-08-22|1424.83
#2019-08-23|1431.73
#2019-08-26|1403.66
#2019-08-27|1419.07
#2019-08-28|1414.11
#2019-08-29|1406.91
#2019-08-30|1424.38
#2019-09-02|1413.17
#2019-09-03|1423.22
#2019-09-04|1416.75
#2019-09-05|1435.91
#2019-09-06|1434.29
#2019-09-09|1446.36
#2019-09-10|1436.52
#2019-09-11|1450.43
#2019-09-12|1464.05
#2019-09-13|1472.94
#2019-09-16|1473.04
#2019-09-17|1484.98
#2019-09-18|1479.81
#2019-09-19|1495.10
#2019-09-20|1496.36
#2019-09-23|1500.13
#2019-09-24|1508.15
#2019-09-25|1505.14
#2019-09-26|1497.36
#2019-09-27|1482.38
#2019-09-30|1482.42
#2019-10-01|1500.00
#2019-10-02|1487.38
#2019-10-03|1469.73
#2019-10-04|1481.74
#2019-10-07|1491.63
#2019-10-08|1494.41
#2019-10-09|1475.18
#2019-10-10|1458.60
#2019-10-11|1458.85
#2019-10-14|1466.20
#2019-10-15|1468.92
#2019-10-16|1486.31
#2019-10-17|1481.83
#2019-10-18|1483.28
#2019-10-21|1488.58
#2019-10-22|1488.59
#2019-10-23|1493.39
#2019-10-24|1495.73
#2019-10-25|1498.03
#2019-10-28|1499.57
#2019-10-29|1502.33
#2019-10-30|1509.05
#2019-10-31|1504.00
#2019-11-01|1505.20
#2019-11-04|1503.78
#2019-11-05|1513.01
#2019-11-06|1512.76
#2019-11-07|1514.50
#2019-11-08|1523.10
#2019-11-11|1532.45
#2019-11-12|1542.21
#2019-11-13|1529.16
#2019-11-14|1527.88
#2019-11-15|1547.73
#2019-11-18|1548.39
#2019-11-19|1558.48
#2019-11-20|1563.42
#2019-11-21|1556.06
#2019-11-22|1552.35
#2019-11-25|1564.69
#2019-11-26|1557.86
#2019-11-27|1554.15
#2019-11-28|1550.45
#2019-11-29|1544.65
#2019-12-02|1565.70
#2019-12-03|1558.96
#2019-12-04|1556.45
#2019-12-05|1566.24
#2019-12-06|1568.77
#2019-12-09|1571.19
#2019-12-10|1572.49
#2019-12-11|1572.81
#2019-12-12|1568.00
#2019-12-13|1580.43
#2019-12-16|1589.40
#2019-12-17|1593.89
#2019-12-18|1584.93
#2019-12-19|1584.26
#2019-12-20|1583.97
#2019-12-23|1587.25
#2019-12-24|1592.46
#2019-12-25|1587.14
#2019-12-26|1595.97
#2019-12-27|1600.04
#2019-12-30|1601.87
#2019-12-31|1602.71
#2020-01-01|1602.71
#2020-01-02|1606.42
#2020-01-03|1607.55
#2020-01-06|1575.86
#2020-01-07|1604.07
#2020-01-08|1579.77
#2020-01-09|1598.11
#2020-01-10|1602.80
#2020-01-13|1603.45
#2020-01-14|1603.04
#2020-01-15|1583.34
#2020-01-16|1579.80
#2020-01-17|1578.12
#2020-01-20|1581.77
#2020-01-21|1573.04
#2020-01-22|1592.33
#2020-01-23|1583.25
#2020-01-24|1574.18
#2020-01-27|1557.22
#2020-01-28|1533.91
#2020-01-29|1545.96
#2020-01-30|1537.11
#2020-01-31|1553.73
#2020-02-03|1534.56
#2020-02-04|1539.73
#2020-02-05|1543.07
#2020-02-06|1562.43
#2020-02-07|1558.46
#2020-02-10|1551.12
#2020-02-11|1550.71
#2020-02-12|1550.21
#2020-02-13|1547.40
#2020-02-14|1531.54
#2020-02-17|1513.86
#2020-02-18|1490.59
#2020-02-19|1476.69
#2020-02-20|1458.07
#2020-02-21|1449.45
#2020-02-24|1449.53
#2020-02-25|1400.47
#2020-02-26|1383.88
#2020-02-27|1358.70
#2020-02-28|1324.31
#2020-03-02|1355.59
#2020-03-03|1343.69
#2020-03-04|1349.50
#2020-03-05|1362.91
#2020-03-06|1337.62
#2020-03-09|1281.55
#2020-03-10|1295.94
#2020-03-11|1251.55
#2020-03-12|1174.26
#2020-03-13|1114.82
#2020-03-16|1089.95
#2020-03-17|1104.11
#2020-03-18|1069.79
#2020-03-19|1057.43
#2020-03-20|1055.75
#2020-03-23|1051.15
#2020-03-24|1083.36
#2020-03-25|1156.98
#2020-03-26|1156.79
#2020-03-27|1213.74
#2020-03-30|1217.56
#2020-03-31|1205.07
#2020-04-01|1188.42
#2020-04-02|1156.14
#2020-04-03|1143.54
#2020-04-06|1175.03
#2020-04-07|1203.44
#2020-04-08|1235.69
#2020-04-09|1238.33
#2020-04-10|1238.05
#2020-04-13|1234.82
#2020-04-14|1270.41
#2020-04-15|1266.36
#2020-04-16|1267.00
#2020-04-17|1297.77
#2020-04-20|1290.16
#2020-04-21|1248.85
#2020-04-22|1240.25
#2020-04-23|1268.44
#2020-04-24|1267.77
#2020-04-27|1284.81
#2020-04-28|1306.19
#2020-04-29|1315.24
#2020-04-30|1328.97
#2020-05-01|1300.17
#2020-05-04|1295.10
#2020-05-05|1301.78
#2020-05-06|1311.34
#2020-05-07|1317.34
#2020-05-08|1334.52
#2020-05-11|1324.55
#2020-05-12|1315.18
#2020-05-13|1310.02
#2020-05-14|1281.57
#2020-05-15|1291.87
#2020-05-18|1335.98
#2020-05-19|1350.68
#2020-05-20|1380.67
#2020-05-21|1365.41
#2020-05-22|1350.77
#2020-05-25|1388.01
#2020-05-26|1418.32
#2020-05-27|1414.62
#2020-05-28|1451.75
#2020-05-29|1446.29
#2020-06-01|1452.54
#2020-06-02|1466.69
#2020-06-03|1476.26
#2020-06-04|1476.47
#2020-06-05|1460.94
#2020-06-08|1493.79
#2020-06-09|1504.57
#2020-06-10|1516.79
#2020-06-11|1485.22
#2020-06-12|1452.33
#2020-06-15|1403.03
#2020-06-16|1468.17
#2020-06-17|1462.64
#2020-06-18|1461.71
#2020-06-19|1455.25
#2020-06-22|1461.73
#2020-06-23|1481.75
#2020-06-24|1473.22
#2020-06-25|1441.80
#2020-06-26|1455.64
#2020-06-29|1420.18
#2020-06-30|1443.03
#2020-07-01|1428.11
#2020-07-02|1433.31
#2020-07-03|1453.29
#2020-07-06|1475.55
#2020-07-07|1488.46
#2020-07-08|1472.71
#2020-07-09|1466.41
#2020-07-10|1460.61
#2020-07-13|1485.15
#2020-07-14|1463.72
#2020-07-15|1500.78
#2020-07-16|1478.24
#2020-07-17|1472.03
#2020-07-20|1476.17
#2020-07-21|1499.81
#2020-07-22|1500.74
#2020-07-23|1502.26
#2020-07-24|1511.32
#2020-07-27|1513.16
#2020-07-28|1514.05
#2020-07-29|1500.54
#2020-07-30|1518.05
#2020-07-31|1472.15
#2020-08-03|1499.86
#2020-08-04|1538.73
#2020-08-05|1560.49
#2020-08-06|1561.91
#2020-08-07|1546.46
#2020-08-10|1549.96
#2020-08-11|1563.47
#2020-08-12|1566.53
#2020-08-13|1590.09
#2020-08-14|1608.98
#2020-08-17|1602.88
#2020-08-18|1630.74
#2020-08-19|1639.92
#2020-08-20|1622.62
#2020-08-21|1645.23
#2020-08-24|1651.82
#2020-08-25|1653.83
#2020-08-26|1666.44
#2020-08-27|1652.56
#2020-08-28|1637.17
#2020-08-31|1641.90
#2020-09-01|1653.61
#2020-09-02|1675.06
#2020-09-03|1689.00
#2020-09-04|1655.09
#2020-09-07|1650.87
#2020-09-08|1676.06
#2020-09-09|1649.66
#2020-09-10|1655.46
#2020-09-11|1662.96
#2020-09-14|1676.70
#2020-09-15|1690.63
#2020-09-16|1733.77
#2020-09-17|1725.51
#2020-09-18|1750.12
#2020-09-21|1739.62
#2020-09-22|1728.45
#2020-09-23|1710.45
#2020-09-24|1666.35
#2020-09-25|1668.15
#2020-09-28|1714.52
#2020-09-29|1721.87
#2020-09-30|1690.07
#2020-10-01|1693.18
#2020-10-02|1683.15
#2020-10-05|1707.85
#2020-10-06|1718.35
#2020-10-07|1715.82
#2020-10-08|1730.11
#2020-10-09|1732.68
#2020-10-12|1732.51
#2020-10-13|1737.73
#2020-10-14|1744.63
#2020-10-15|1724.65
#2020-10-16|1703.62
#2020-10-19|1726.71
#2020-10-20|1702.48
#2020-10-21|1721.25
#2020-10-22|1701.82
#2020-10-23|1713.19
#2020-10-26|1696.18
#2020-10-27|1686.42
#2020-10-28|1678.90
#2020-10-29|1659.89
#2020-10-30|1625.88
#2020-11-02|1647.04
#2020-11-03|1659.21
#2020-11-04|1679.64
#2020-11-05|1716.46
#2020-11-06|1716.30
#2020-11-09|1718.78
#2020-11-10|1766.55
#2020-11-11|1791.07
#2020-11-12|1769.28
#2020-11-13|1734.20
#2020-11-16|1776.96
#2020-11-17|1792.49
#2020-11-18|1787.19
#2020-11-19|1777.62
#2020-11-20|1793.72
#2020-11-23|1788.58
#2020-11-24|1825.89
#2020-11-25|1817.66
#2020-11-26|1833.79
#2020-11-27|1840.59
#2020-11-30|1801.08
#2020-12-01|1819.03
#2020-12-02|1830.19
#2020-12-03|1849.68
#2020-12-04|1834.77
#2020-12-07|1819.57
#2020-12-08|1812.64
#2020-12-09|1817.39
#2020-12-10|1802.89
#2020-12-11|1812.83
#2020-12-14|1818.96
#2020-12-15|1814.18
#2020-12-16|1827.49
#2020-12-17|1824.08
#2020-12-18|1816.85
#2020-12-21|1802.91
#2020-12-22|1776.22
#2020-12-23|1776.95
#2020-12-24|1791.10
#2020-12-25|1806.81
#2020-12-28|1800.83
#2020-12-29|1827.50
#2020-12-30|1820.85
#2020-12-31|1818.31
#2021-01-01|1818.31
#2021-01-04|1802.07
#2021-01-05|1806.00
#2021-01-06|1809.55
#2021-01-07|1812.41
#2021-01-08|1830.99
#2021-01-11|1810.57
#2021-01-12|1822.74
#2021-01-13|1815.27
#2021-01-14|1846.78
#2021-01-15|1822.75
#2021-01-18|1800.96
#2021-01-19|1814.59
#2021-01-20|1829.15
#2021-01-21|1851.62
#2021-01-22|1839.37
#2021-01-25|1843.88
#2021-01-26|1839.68
#2021-01-27|1848.06
#2021-01-28|1853.27
#2021-01-29|1839.83
#2021-02-01|1849.64
#2021-02-02|1876.13
#2021-02-03|1916.00
#2021-02-04|1902.16
#2021-02-05|1963.50
#2021-02-08|1982.10
#2021-02-09|1980.25
#2021-02-10|1997.54
#2021-02-11|1993.45
#2021-02-12|2006.59
#2021-02-15|2013.74
#2021-02-16|2000.63
#2021-02-17|1992.88
#2021-02-18|1978.94
#2021-02-19|1968.81
#2021-02-22|1997.13
#2021-02-23|1993.73
#2021-02-24|1972.55
#2021-02-25|2008.47
#2021-02-26|1931.09
#2021-03-01|1978.60
#2021-03-02|1964.43
#2021-03-03|1985.66
#2021-03-04|1971.90
#2021-03-05|1962.85
#2021-03-08|1958.38
#2021-03-09|1987.23
#2021-03-10|1983.18
#2021-03-11|2008.17
#2021-03-12|2009.96
#2021-03-15|2019.05
#2021-03-16|2029.46
#2021-03-17|2027.23
#2021-03-18|2045.62
#2021-03-19|2043.74
#2021-03-22|2033.71
#2021-03-23|2007.26
#2021-03-24|1960.62
#2021-03-25|1972.52
#2021-03-26|1995.38
#2021-03-29|1982.47
#2021-03-30|1969.97
#2021-03-31|1951.17
#2021-04-01|1952.69
#2021-04-02|1959.37
#2021-04-05|1970.33
#2021-04-06|1975.80
#2021-04-07|1999.66
#2021-04-08|1996.68
#2021-04-09|1999.15
#2021-04-12|1997.11
#2021-04-13|2007.95
#2021-04-14|2013.41
#2021-04-15|2021.93
#2021-04-16|2029.17
#2021-04-19|2033.04
#2021-04-20|1997.26
#2021-04-21|1960.76
#2021-04-22|1981.50
#2021-04-23|1972.99
#2021-04-26|1981.72
#2021-04-27|1963.45
#2021-04-28|1950.69
#2021-04-29|1954.78
#2021-04-30|1959.03
#2021-05-03|1957.29
#2021-05-04|1953.93
#2021-05-05|1953.63
#2021-05-06|1954.75
#2021-05-07|1963.53
#2021-05-10|1980.41
#2021-05-11|1948.79
#2021-05-12|1920.71
#2021-05-13|1874.83
#2021-05-14|1891.28
#2021-05-17|1879.63
#2021-05-18|1908.79
#2021-05-19|1887.27
#2021-05-20|1908.92
#2021-05-21|1924.50
#2021-05-24|1932.52
#2021-05-25|1950.80
#2021-05-26|1962.30
#2021-05-27|1950.19
#2021-05-28|1982.19
#2021-05-31|1981.01
#2021-06-01|1982.48
#2021-06-02|1992.58
#2021-06-03|1981.49
#2021-06-04|1978.97
#2021-06-07|1993.95
#2021-06-08|1996.78
#2021-06-09|1986.05
#2021-06-10|1993.46
#2021-06-11|1993.22
#2021-06-14|1986.95
#2021-06-15|2003.45
#2021-06-16|2004.04
#2021-06-17|1972.68
#2021-06-18|1963.41
#2021-06-21|1924.24
#2021-06-22|1958.19
#2021-06-23|1959.49
#2021-06-24|1957.51
#2021-06-25|1967.83
#2021-06-28|1958.95
#2021-06-29|1948.87
#2021-06-30|1950.47
#2021-07-01|1939.54
#2021-07-02|1961.65
#2021-07-05|1965.69
#2021-07-06|1967.59
#2021-07-07|1953.31
#2021-07-08|1939.32
#2021-07-09|1926.96
#2021-07-12|1951.97
#2021-07-13|1960.03
#2021-07-14|1984.85
#2021-07-15|1976.53
#2021-07-16|1975.58
#2021-07-19|1949.23
#2021-07-20|1909.41
#2021-07-21|1927.73
#2021-07-22|1941.45
#2021-07-23|1940.94
#2021-07-26|1959.09
#2021-07-27|1977.00
#2021-07-28|1949.48
#2021-07-29|1962.34
#2021-07-30|1923.18
#2021-08-02|1971.58
#2021-08-03|1975.87
#2021-08-04|1972.33
#2021-08-05|1974.26
#2021-08-06|1972.54
#2021-08-09|1971.42
#2021-08-10|1963.87
#2021-08-11|1969.05
#2021-08-12|1992.43
#2021-08-13|1985.18
#2021-08-16|1974.41
#2021-08-17|1950.35
#2021-08-18|1960.61
#2021-08-19|1939.96
#2021-08-20|1918.17
#2021-08-23|1963.47
#2021-08-24|1993.55
#2021-08-25|1985.20
#2021-08-26|1994.74
#2021-08-27|1987.30
#2021-08-30|2002.80
#2021-08-31|2000.67
#2021-09-01|2023.84
#2021-09-02|2028.66
#2021-09-03|2056.47
#2021-09-06|2078.15
#2021-09-07|2083.31
#2021-09-08|2086.24
#2021-09-09|2077.92
#2021-09-10|2100.12
#2021-09-13|2098.53
#2021-09-14|2119.08
#2021-09-15|2099.69
#2021-09-16|2093.39
#2021-09-17|2102.80
#2021-09-20|2100.00
#2021-09-21|2082.38
#2021-09-22|2072.47
#2021-09-23|2071.16
#2021-09-24|2096.85
#2021-09-27|2103.15
#2021-09-28|2102.30
#2021-09-29|2066.02
#2021-09-30|2100.16
#2021-10-01|2068.95
#2021-10-04|2084.50
#2021-10-05|2055.52
#2021-10-06|2041.14
#2021-10-07|2055.59
#2021-10-08|2076.05
#2021-10-11|2065.01
#2021-10-12|2025.24
#2021-10-13|2043.31
#2021-10-14|2067.42
#2021-10-15|2106.54
#2021-10-18|2098.58
#2021-10-19|2111.76
#2021-10-20|2120.59
#2021-10-21|2118.95
#2021-10-22|2108.09
#2021-10-25|2089.93
#2021-10-26|2107.02
#2021-10-27|2124.23
#2021-10-28|2117.76
#2021-10-29|2108.54
#2021-11-01|2145.94
#2021-11-02|2136.06
#2021-11-03|2126.63
#2021-11-04|2165.96
#2021-11-05|2192.48
#2021-11-08|2212.10
#2021-11-09|2207.29
#2021-11-10|2180.97
#2021-11-11|2182.96
#2021-11-12|2205.94
#2021-11-15|2201.08
#2021-11-16|2184.01
#2021-11-17|2157.87
#2021-11-18|2152.61
#2021-11-19|2137.07
#2021-11-22|2109.79
#2021-11-23|2096.77
#2021-11-24|2068.67
#2021-11-25|2072.04
#2021-11-26|2031.32
#2021-11-29|1994.66
#2021-11-30|1974.42
#2021-12-01|1977.31
#2021-12-02|1939.63
#2021-12-03|1995.22
#2021-12-06|1985.46
#2021-12-07|2033.33
#2021-12-08|2061.87
#2021-12-09|2064.61
#2021-12-10|2040.09
#2021-12-13|2020.93
#2021-12-14|2010.88
#2021-12-15|2011.23
#2021-12-16|2034.72
#2021-12-17|1986.98
#2021-12-20|1959.41
#2021-12-21|1973.34
#2021-12-22|1998.49
#2021-12-23|2007.85
#2021-12-24|2016.37
#2021-12-27|2002.30
#2021-12-28|2038.48
#2021-12-29|2025.70
#2021-12-30|2018.76
#2021-12-31|2018.07
#2022-01-03|2014.86
#2022-01-04|2012.53
#2022-01-05|1989.41
#2022-01-06|1920.88
#2022-01-07|1930.76
#2022-01-10|1929.41
#2022-01-11|1918.68
#2022-01-12|1960.79
#2022-01-13|1948.60
#2022-01-14|1920.51
#2022-01-17|1923.47
#2022-01-18|1915.42
#2022-01-19|1883.14
#2022-01-20|1927.61
#2022-01-21|1919.03
#2022-01-24|1892.53
#2022-01-25|1840.78
#2022-01-26|1818.35
#2022-01-27|1736.89
#2022-01-28|1783.04
#2022-01-31|1808.76
#2022-02-01|1831.59
#2022-02-02|1874.15
#2022-02-03|1868.88
#2022-02-04|1901.91
#2022-02-07|1901.03
#2022-02-08|1920.87
#2022-02-09|1942.25
#2022-02-10|1931.38
#2022-02-11|1917.44
#2022-02-14|1906.33
#2022-02-15|1914.64
#2022-02-16|1970.66
#2022-02-17|1957.87
#2022-02-18|1945.90
#2022-02-21|1953.95
#2022-02-22|1925.66
#2022-02-23|1936.99
#2022-02-24|1906.23
#2022-02-25|1927.93
#2022-02-28|1953.98
#2022-03-01|1975.20
#2022-03-02|1952.41
#2022-03-03|1938.76
#2022-03-04|1926.66
#2022-03-07|1862.35
#2022-03-08|1819.51
#2022-03-09|1824.76
#2022-03-10|1889.61
#2022-03-11|1869.86
#2022-03-14|1866.39
#2022-03-15|1873.28
#2022-03-16|1914.24
#2022-03-17|1960.36
#2022-03-18|1957.67
#2022-03-21|1949.57
#2022-03-22|1949.36
#2022-03-23|1976.66
#2022-03-24|1963.29
#2022-03-25|1959.35
#2022-03-28|1932.63
#2022-03-29|1947.80
#2022-03-30|1973.90
#2022-03-31|1970.39
#2022-04-01|1948.62
#2022-04-04|1958.15
#2022-04-05|1964.03
#2022-04-06|1934.82
#2022-04-07|1896.44
#2022-04-08|1879.81
#2022-04-11|1859.45
#2022-04-12|1847.65
#2022-04-13|1880.05
#2022-04-14|1890.80
#2022-04-15|1896.32
#2022-04-18|1858.97
#2022-04-19|1842.78
#2022-04-20|1858.75
#2022-04-21|1846.56
#2022-04-22|1821.59
#2022-04-25|1802.23
#2022-04-26|1814.71
#2022-04-27|1785.70
#2022-04-28|1774.92
#2022-04-29|1796.85
#2022-05-02|1786.35
#2022-05-03|1795.29
#2022-05-04|1792.29
#2022-05-05|1791.37
#2022-05-06|1772.14
#2022-05-09|1723.75
#2022-05-10|1713.49
#2022-05-11|1714.31
#2022-05-12|1680.76
#2022-05-13|1682.77
#2022-05-16|1707.99
#2022-05-17|1695.27
#2022-05-18|1710.91
#2022-05-19|1689.76
#2022-05-20|1707.56
#2022-05-23|1731.00
#2022-05-24|1706.27
#2022-05-25|1677.70
#2022-05-26|1675.30
#2022-05-27|1697.94
#2022-05-30|1741.88
#2022-05-31|1725.40
#2022-06-01|1733.10
#2022-06-02|1705.73
#2022-06-03|1707.53
#2022-06-06|1688.74
#2022-06-07|1654.86
#2022-06-08|1664.95
#2022-06-09|1664.38
#2022-06-10|1643.72
#2022-06-13|1591.36
#2022-06-14|1549.60
#2022-06-15|1511.10
#2022-06-16|1535.85
#2022-06-17|1516.48
#2022-06-20|1514.62
#2022-06-21|1529.28
#2022-06-22|1501.34
#2022-06-23|1492.94
#2022-06-24|1520.48
#2022-06-27|1540.76
#2022-06-28|1538.63
#2022-06-29|1512.33
#2022-06-30|1498.45
#2022-07-01|1491.93
#2022-07-04|1520.53
#2022-07-05|1529.83
#2022-07-06|1520.05
#2022-07-07|1536.11
#2022-07-08|1542.31
#2022-07-11|1540.02
#2022-07-12|1515.18
#2022-07-13|1543.42
#2022-07-14|1525.89
#2022-07-15|1516.44
#2022-07-18|1534.51
#2022-07-19|1537.74
#2022-07-20|1581.07
#2022-07-21|1607.64
#2022-07-22|1629.03
#2022-07-25|1627.52
#2022-07-26|1625.33
#2022-07-27|1598.15
#2022-07-28|1635.98
#2022-07-29|1646.62
#2022-08-01|1659.61
#2022-08-02|1639.39
#2022-08-03|1624.02
#2022-08-04|1649.73
#2022-08-05|1635.19
#2022-08-08|1628.52
#2022-08-09|1642.18
#2022-08-10|1652.55
#2022-08-11|1669.02
#2022-08-12|1670.79
#2022-08-15|1682.13
#2022-08-16|1669.90
#2022-08-17|1662.12
#2022-08-18|1654.64
#2022-08-19|1627.67
#2022-08-22|1607.82
#2022-08-23|1597.56
#2022-08-24|1603.54
#2022-08-25|1627.31
#2022-08-26|1616.53
#2022-08-29|1547.49
#2022-08-30|1570.78
#2022-08-31|1584.78
#2022-09-01|1549.25
#2022-09-02|1544.15
#2022-09-05|1533.42
#2022-09-06|1504.68
#2022-09-07|1474.92
#2022-09-08|1494.59
#2022-09-09|1517.18
#2022-09-12|1523.44
#2022-09-13|1514.81
#2022-09-14|1484.94
#2022-09-15|1462.46
#2022-09-16|1471.72
#2022-09-19|1461.54
#2022-09-20|1469.84
#2022-09-21|1454.49
#2022-09-22|1445.32
#2022-09-23|1416.57
#2022-09-26|1377.55
#2022-09-27|1382.89
#2022-09-28|1362.50
#2022-09-29|1388.32
#2022-09-30|1371.85
#2022-10-03|1373.40
#2022-10-04|1413.18
#2022-10-05|1406.20
#2022-10-06|1413.78
#2022-10-07|1392.89
#2022-10-10|1378.41
#2022-10-11|1347.63
#2022-10-12|1348.40
#2022-10-13|1321.35
#2022-10-14|1362.55
#2022-10-17|1356.34
#2022-10-18|1381.58
#2022-10-19|1381.56
#2022-10-20|1370.46
#2022-10-21|1367.87
#2022-10-24|1383.51
#2022-10-25|1410.41
#2022-10-26|1434.20
#2022-10-27|1433.76
#2022-10-28|1410.15
#2022-10-31|1411.11
#2022-11-01|1423.31
#2022-11-02|1432.56
#2022-11-03|1411.58
#2022-11-04|1391.83
#2022-11-07|1401.30
#2022-11-08|1423.37
#2022-11-09|1405.43
#2022-11-10|1430.20
#2022-11-11|1504.61
#2022-11-14|1494.48
#2022-11-15|1496.20
#2022-11-16|1507.01
#2022-11-17|1505.75
#2022-11-18|1509.44
#2022-11-21|1477.63
#2022-11-22|1485.59
#2022-11-23|1514.10
#2022-11-24|1556.20
#2022-11-25|1544.56
#2022-11-28|1531.09
#2022-11-29|1549.84
#2022-11-30|1537.18
#2022-12-01|1575.79
#2022-12-02|1568.60
#2022-12-05|1556.47
#2022-12-06|1540.60
#2022-12-07|1537.36
#2022-12-08|1530.47
#2022-12-09|1555.24
#2022-12-12|1548.32
#2022-12-13|1571.51
#2022-12-14|1590.48
#2022-12-15|1550.48
#2022-12-16|1539.35
#2022-12-19|1537.27
#2022-12-20|1541.63
#2022-12-21|1542.64
#2022-12-22|1566.70
#2022-12-23|1546.75
#2022-12-26|1546.12
#2022-12-27|1553.32
#2022-12-28|1540.44
#2022-12-29|1552.20
#2022-12-30|1569.89
#2023-01-02|1564.60
#2023-01-03|1569.16
#2023-01-04|1547.78
#2023-01-05|1526.54
#2023-01-06|1537.96
#2023-01-09|1562.47
#2023-01-10|1551.47
#2023-01-11|1568.97
#2023-01-12|1587.77
#2023-01-13|1588.26
#2023-01-16|1577.31
#2023-01-17|1580.72
#2023-01-18|1603.60
#2023-01-19|1605.23
#2023-01-20|1602.07
#2023-01-23|1615.30
#2023-01-24|1630.02
#2023-01-25|1638.84
#2023-01-26|1642.17
#2023-01-27|1648.47
#2023-01-30|1637.24
#2023-01-31|1639.64
#2023-02-01|1639.22
#2023-02-02|1646.85
#2023-02-03|1636.45
#2023-02-06|1605.95
#2023-02-07|1619.49
#2023-02-08|1630.86
#2023-02-09|1645.90
#2023-02-10|1635.91
#2023-02-13|1616.60
#2023-02-14|1634.37
#2023-02-15|1605.58
#2023-02-16|1629.43
#2023-02-17|1623.11
#2023-02-20|1627.78
#2023-02-21|1631.09
#2023-02-22|1619.74
#2023-02-23|1622.58
#2023-02-24|1610.85
#2023-02-27|1601.16
#2023-02-28|1613.86
#2023-03-01|1613.25
#2023-03-02|1605.05
#2023-03-03|1623.75
#2023-03-06|1638.38
#2023-03-07|1649.40
#2023-03-08|1658.32
#2023-03-09|1672.33
#2023-03-10|1676.99
#2023-03-13|1660.89
#2023-03-14|1609.26
#2023-03-15|1623.73
#2023-03-16|1609.01
#2023-03-17|1640.88
#2023-03-20|1619.29
#2023-03-21|1615.28
#2023-03-22|1625.77
#2023-03-23|1656.99
#2023-03-24|1663.23
#2023-03-27|1638.34
#2023-03-28|1645.49
#2023-03-29|1659.32
#2023-03-30|1658.93
#2023-03-31|1671.75
#2023-04-03|1683.07
#2023-04-04|1699.72
#2023-04-05|1688.94
#2023-04-06|1682.22
#2023-04-07|1686.50
#2023-04-10|1676.03
#2023-04-11|1681.41
#2023-04-12|1700.12
#2023-04-13|1729.96
#2023-04-14|1739.79
#2023-04-17|1729.60
#2023-04-18|1743.17
#2023-04-19|1729.70
#2023-04-20|1730.59
#2023-04-21|1717.87
#2023-04-24|1732.78
#2023-04-25|1730.41
#2023-04-26|1737.65
#2023-04-27|1728.74
#2023-04-28|1735.61
#2023-05-01|1727.08
#2023-05-02|1745.84
#2023-05-03|1758.41
#2023-05-04|1768.12
#2023-05-05|1762.49
#2023-05-08|1753.66
#2023-05-09|1756.12
#2023-05-10|1753.84
#2023-05-11|1759.04
#2023-05-12|1759.91
#2023-05-15|1762.13
#2023-05-16|1755.38
#2023-05-17|1766.27
#2023-05-18|1755.27
#2023-05-19|1772.20
#2023-05-22|1760.76
#2023-05-23|1759.45
#2023-05-24|1725.79
#2023-05-25|1702.39
#2023-05-26|1694.24
#2023-05-29|1703.10
#2023-05-30|1719.05
#2023-05-31|1704.76
#2023-06-01|1725.38
#2023-06-02|1749.52
#2023-06-05|1757.09
#2023-06-06|1762.17
#2023-06-07|1752.75
#2023-06-08|1739.98
#2023-06-09|1773.77
#2023-06-12|1784.81
#2023-06-13|1804.97
#2023-06-14|1815.05
#2023-06-15|1810.75
#2023-06-16|1807.61
#2023-06-19|1805.22
#2023-06-20|1815.05
#2023-06-21|1795.25
#2023-06-22|1783.77
#2023-06-23|1751.92
#2023-06-26|1737.14
#2023-06-27|1728.59
#2023-06-28|1742.39
#2023-06-29|1733.79
#2023-06-30|1741.21
#2023-07-03|1763.97
#2023-07-04|1771.70
#2023-07-05|1757.26
#2023-07-06|1733.39
#2023-07-07|1739.04
#2023-07-10|1733.08
#2023-07-11|1763.56
#2023-07-12|1785.50
#2023-07-13|1810.64
#2023-07-14|1813.87
#2023-07-17|1810.02
#2023-07-18|1817.87
#2023-07-19|1811.12
#2023-07-20|1804.52
#2023-07-21|1769.72
#2023-07-24|1774.55
#2023-07-25|1797.48
#2023-07-26|1781.65
#2023-07-27|1795.46
#2023-07-28|1800.77
#2023-07-31|1815.48
#2023-08-01|1800.13
#2023-08-02|1770.64
#2023-08-03|1747.62
#2023-08-04|1764.92
#2023-08-07|1780.38
#2023-08-08|1770.13
#2023-08-09|1764.07
#2023-08-10|1754.51
#2023-08-11|1748.01
#2023-08-14|1725.22
#2023-08-15|1713.36
#2023-08-16|1672.70
#2023-08-17|1674.36
#2023-08-18|1656.96
#2023-08-21|1642.92
#2023-08-22|1651.79
#2023-08-23|1664.59
#2023-08-24|1664.78
#2023-08-25|1657.41
#2023-08-28|1677.19
#2023-08-29|1692.58
#2023-08-30|1699.72
#2023-08-31|1714.21
#2023-09-01|1717.03
#2023-09-04|1716.88
#2023-09-05|1704.89
#2023-09-06|1709.16
#2023-09-07|1696.89
#2023-09-08|1690.41
#2023-09-11|1707.19
#2023-09-12|1712.25
#2023-09-13|1703.51
#2023-09-14|1721.63
#2023-09-15|1723.61
#2023-09-18|1722.12
#2023-09-19|1704.42
#2023-09-20|1691.69
#2023-09-21|1659.73
#2023-09-22|1667.10
#2023-09-25|1672.87
#2023-09-26|1659.64
#2023-09-27|1657.23
#2023-09-28|1641.65
#2023-09-29|1641.16
#2023-10-02|1626.69
#2023-10-03|1606.18
#2023-10-04|1561.60
#2023-10-05|1594.29
#2023-10-06|1595.70
#2023-10-09|1603.07
#2023-10-10|1611.67
#2023-10-11|1611.90
#2023-10-12|1639.71
#2023-10-13|1618.73
#2023-10-16|1591.05
#2023-10-17|1596.32
#2023-10-18|1596.66
#2023-10-19|1577.41
#2023-10-20|1569.68
#2023-10-23|1556.45
#2023-10-24|1579.28
#2023-10-25|1567.67
#2023-10-26|1520.01
#2023-10-27|1545.81
#2023-10-30|1551.48
#2023-10-31|1552.78
#2023-11-01|1584.73
#2023-11-02|1616.53
#2023-11-03|1627.81
#2023-11-06|1655.51
#2023-11-07|1626.67
#2023-11-08|1617.72
#2023-11-09|1619.47
#2023-11-10|1606.97
#2023-11-13|1578.28
#2023-11-14|1562.53
#2023-11-15|1565.29
#2023-11-16|1558.13
#2023-11-17|1552.40
#2023-11-20|1562.19
#2023-11-21|1580.04
#2023-11-22|1569.00
#2023-11-23|1579.25
#2023-11-24|1591.81
#2023-11-27|1583.32
#2023-11-28|1594.99
#2023-11-29|1600.98
#2023-11-30|1602.50
#2023-12-01|1597.95
#2023-12-04|1596.89
#2023-12-05|1595.16
#2023-12-06|1636.00
#2023-12-07|1642.37
#2023-12-08|1641.51
#2023-12-11|1644.19
#2023-12-12|1642.96
#2023-12-13|1660.22
#2023-12-14|1668.59
#2023-12-15|1657.64
#2023-12-18|1638.27
#2023-12-19|1656.60
#2023-12-20|1668.76
#2023-12-21|1662.24
#2023-12-22|1656.33
#2023-12-25|1654.33
#2023-12-26|1648.71
#2023-12-27|1670.16
#2023-12-28|1687.89
#2023-12-29|1690.96
#2024-01-01|1690.96
#2024-01-02|1682.36
#2024-01-03|1661.68
#2024-01-04|1667.43
#2024-01-05|1673.36
#2024-01-08|1674.00
#2024-01-09|1702.03
#2024-01-10|1700.16
#2024-01-11|1709.66
#2024-01-12|1712.85
#2024-01-15|1704.02
#2024-01-16|1667.46
#2024-01-17|1642.58
#2024-01-18|1644.60
#2024-01-19|1646.92
#2024-01-22|1663.74
#2024-01-23|1656.81
#2024-01-24|1666.41
#2024-01-25|1668.28
#2024-01-26|1659.03
#2024-01-29|1653.77
#2024-01-30|1654.42
#2024-01-31|1664.50
#2024-02-01|1659.75
#2024-02-02|1713.34
#2024-02-05|1692.29
#2024-02-06|1695.34
#2024-02-07|1706.93
#2024-02-08|1681.12
#2024-02-09|1686.48
#2024-02-12|1685.28
#2024-02-13|1693.25
#2024-02-14|1695.06
#2024-02-15|1699.74
#2024-02-16|1709.40
#2024-02-19|1715.94
#2024-02-20|1724.31
#2024-02-21|1725.89
#2024-02-22|1715.84
#2024-02-23|1716.03
#2024-02-26|1711.94
#2024-02-27|1697.38
#2024-02-28|1681.67
#2024-02-29|1675.75
#2024-03-01|1678.53
#2024-03-04|1656.36
#2024-03-05|1630.37
#2024-03-06|1631.36
#2024-03-07|1649.23
#2024-03-08|1675.96
#2024-03-11|1680.08
#2024-03-12|1684.99
#2024-03-13|1669.89
#2024-03-14|1667.25
#2024-03-15|1647.08
#2024-03-18|1668.11
#2024-03-19|1662.42
#2024-03-20|1655.86
#2024-03-21|1675.50
#2024-03-22|1679.93
#2024-03-25|1674.17
#2024-03-26|1672.23
#2024-03-27|1698.74
#2024-03-28|1685.57
#2024-03-29|1709.28
#2024-04-01|1698.39
#2024-04-02|1692.52
#2024-04-03|1678.34
#2024-04-04|1687.56
#2024-04-05|1686.62
#2024-04-08|1679.84
#2024-04-09|1693.65
#2024-04-10|1690.17
#2024-04-11|1685.98
#2024-04-12|1682.24
#2024-04-15|1662.41
#2024-04-16|1651.82
#2024-04-17|1627.51
#2024-04-18|1644.29
#2024-04-19|1623.79
#2024-04-22|1636.81
#2024-04-23|1631.95
#2024-04-24|1639.25
#2024-04-25|1609.02
#2024-04-26|1596.93
#2024-04-29|1608.86
#2024-04-30|1611.22
#2024-05-01|1592.73
#2024-05-02|1622.96
#2024-05-03|1644.99
#2024-05-06|1636.32
#2024-05-07|1637.77
#2024-05-08|1609.60
#2024-05-09|1619.61
#2024-05-10|1623.85
#2024-05-13|1604.30
#2024-05-14|1619.85
#2024-05-15|1589.83
#2024-05-16|1590.90
#2024-05-17|1577.89
#2024-05-20|1569.38
#2024-05-21|1558.05
#2024-05-22|1544.87
#2024-05-23|1551.67
#2024-05-24|1532.92
#2024-05-27|1545.07
#2024-05-28|1533.93
#2024-05-29|1508.85
#2024-05-30|1516.41
#2024-05-31|1551.70
#2024-06-03|1573.41
#2024-06-04|1593.05
#2024-06-05|1568.10
#2024-06-06|1556.13
#2024-06-07|1545.91
#2024-06-10|1558.99
#2024-06-11|1550.00
#2024-06-12|1534.01
#2024-06-13|1520.86
#2024-06-14|1532.83
#2024-06-17|1504.27
#2024-06-18|1517.40
#2024-06-19|1522.72
#2024-06-20|1520.58
#2024-06-21|1508.00
#2024-06-24|1504.72
#2024-06-25|1521.10
#2024-06-26|1516.52
#2024-06-27|1519.95
#2024-06-28|1517.83
#2024-07-01|1515.32
#2024-07-02|1505.37
#2024-07-03|1506.29
#2024-07-04|1512.57
#2024-07-05|1508.27
#2024-07-08|1507.16
#2024-07-09|1508.22
#2024-07-10|1509.30
#2024-07-11|1541.38
#2024-07-12|1556.49
#2024-07-15|1552.27
#2024-07-16|1538.54
#2024-07-17|1579.93
#2024-07-18|1561.42
#2024-07-19|1557.84
#2024-07-22|1551.48
#2024-07-23|1566.77
#2024-07-24|1567.63
#2024-07-25|1543.78
#2024-07-26|1540.34
#2024-07-29|1566.13
#2024-07-30|1569.27
#2024-07-31|1619.97
#2024-08-01|1606.93
#2024-08-02|1569.83
#2024-08-05|1453.00
#2024-08-06|1546.09
#2024-08-07|1540.44
#2024-08-08|1545.65
#2024-08-09|1557.62
#2024-08-12|1548.11
#2024-08-13|1574.30
#2024-08-14|1572.00
#2024-08-15|1588.33
#2024-08-16|1614.78
#2024-08-19|1626.99
#2024-08-20|1659.29
#2024-08-21|1661.29
#2024-08-22|1670.86
#2024-08-23|1685.64
#2024-08-26|1699.21
#2024-08-27|1718.80
#2024-08-28|1720.87
#2024-08-29|1702.35
#2024-08-30|1697.44
#2024-09-02|1677.25
#2024-09-03|1713.76
#2024-09-04|1683.62
#2024-09-05|1683.21
#2024-09-06|1692.84
#2024-09-09|1694.39
#2024-09-10|1705.47
#2024-09-11|1693.18
#2024-09-12|1712.80
#2024-09-13|1706.77
#2024-09-16|1710.74
#2024-09-17|1701.87
#2024-09-18|1707.12
#2024-09-19|1713.07
#2024-09-20|1700.87
#2024-09-23|1706.28
#2024-09-24|1706.22
#2024-09-25|1690.22
#2024-09-26|1744.07
#2024-09-27|1776.20
#2024-09-30|1725.93
#2024-10-01|1726.87
#2024-10-02|1676.48
#2024-10-03|1688.63
#2024-10-04|1677.32
#2024-10-07|1699.50
#2024-10-08|1687.48
#2024-10-09|1685.21
#2024-10-10|1692.27
#2024-10-11|1675.49
#2024-10-14|1673.41
#2024-10-15|1684.39
#2024-10-16|1667.85
#2024-10-17|1670.45
#2024-10-18|1677.43
#2024-10-21|1681.81
#2024-10-22|1658.70
#2024-10-23|1630.25
#2024-10-24|1643.90
#2024-10-25|1629.55
#2024-10-28|1636.42
#2024-10-29|1647.33
#2024-10-30|1655.08
#2024-10-31|1662.89
#2024-11-01|1642.13
#2024-11-04|1663.11
#2024-11-05|1679.76
#2024-11-06|1653.48
#2024-11-07|1673.45
#2024-11-08|1667.54
#2024-11-11|1655.64
#2024-11-12|1643.44
#2024-11-13|1633.77
#2024-11-14|1623.83
#2024-11-15|1608.78
#2024-11-18|1597.00
#2024-11-19|1637.17
#2024-11-20|1660.23
#2024-11-21|1657.85
#2024-11-22|1668.37
#2024-11-25|1688.48
#2024-11-26|1707.41
#2024-11-27|1724.00
#2024-11-28|1719.96
#2024-11-29|1753.21
#2024-12-02|1754.78
#2024-12-03|1786.53
#2024-12-04|1759.19
#2024-12-05|1759.79
#2024-12-06|1751.53
#2024-12-09|1742.65
#2024-12-10|1740.18
#2024-12-11|1745.60
#2024-12-12|1766.66
#2024-12-13|1772.66
#2024-12-16|1762.87
#2024-12-17|1756.23
#2024-12-18|1741.70
#2024-12-19|1722.99
#2024-12-20|1708.59
#2024-12-23|1693.09
#2024-12-24|1665.15
#2024-12-25|1667.37
#2024-12-26|1656.10
#2024-12-27|1650.41
#2024-12-30|1639.12
#2024-12-31|1638.76
#2025-01-01|1638.76
#2025-01-02|1638.43
#2025-01-03|1640.71
#2025-01-06|1613.70
#2025-01-07|1623.28
#2025-01-08|1604.95
#2025-01-09|1592.47
#2025-01-10|1597.15
#2025-01-13|1593.62
#2025-01-14|1595.36
#2025-01-15|1620.86
#2025-01-16|1634.67
#2025-01-17|1637.30
#2025-01-20|1657.52
#2025-01-21|1665.33
#2025-01-22|1677.65
#2025-01-23|1650.09
#2025-01-24|1685.23
#2025-01-27|1716.69
#2025-01-28|1722.63
#2025-01-29|1755.53
#2025-01-30|1782.08
#2025-01-31|1746.57
#2025-02-03|1745.10
#2025-02-04|1752.16
#2025-02-05|1790.42
#2025-02-06|1824.06
#2025-02-07|1810.86
#2025-02-10|1825.32
#2025-02-11|1831.20
#2025-02-12|1818.35
#2025-02-13|1834.54
#2025-02-14|1864.86
#2025-02-17|1823.62
#2025-02-18|1831.81
#2025-02-19|1822.44
#2025-02-20|1842.97
#2025-02-21|1847.61
#2025-02-24|1852.90
#2025-02-25|1866.95
#2025-02-26|1849.20
#2025-02-27|1849.85
#2025-02-28|1808.51
#2025-03-03|1833.16
#2025-03-04|1839.00
#2025-03-05|1828.69
#2025-03-06|1860.39
#2025-03-07|1852.44
#2025-03-10|1842.75
#2025-03-11|1822.45
#2025-03-12|1818.43
#2025-03-13|1829.04
#2025-03-14|1825.98
#2025-03-17|1845.11
#2025-03-18|1843.04
#2025-03-19|1849.25
#2025-03-20|1852.48
#2025-03-21|1864.71
#2025-03-24|1840.31
#2025-03-25|1860.02
#2025-03-26|1858.45
#2025-03-27|1867.42
#2025-03-28|1877.93
#2025-03-31|1838.12
#2025-04-01|1852.70
#2025-04-02|1849.78
#2025-04-03|1869.48
#2025-04-04|1897.37
#2025-04-07|1749.88
#2025-04-08|1816.29
#2025-04-09|1811.67
#2025-04-10|1938.23
#2025-04-11|1934.28
#2025-04-14|1944.51
#2025-04-15|1920.22
#2025-04-16|1940.52
#2025-04-17|1944.22
#2025-04-18|2004.38
#2025-04-21|2015.07
#2025-04-22|2033.58
#2025-04-23|2011.13
#2025-04-24|1970.11
#2025-04-25|1965.08
#2025-04-28|1987.28
#2025-04-29|2002.48
#2025-04-30|2031.15
#2025-05-01|1982.75
#2025-05-02|1983.51
#2025-05-05|1984.74
#2025-05-06|1996.39
#2025-05-07|1996.24
#2025-05-08|1977.32
#2025-05-09|1983.97
#2025-05-12|1946.14
#2025-05-13|1940.67
#2025-05-14|1956.80
#2025-05-15|1965.09
#2025-05-16|2001.43
#2025-05-19|2009.26
#2025-05-20|1995.43
#2025-05-21|2009.74
#2025-05-22|2006.16
#2025-05-23|2054.99
#2025-05-26|2072.01
#2025-05-27|2059.23
#2025-05-28|2040.68
#2025-05-29|2048.02
#2025-05-30|2026.41
#2025-06-02|2055.44
#2025-06-03|2039.36
#2025-06-04|2056.86
#2025-06-05|2061.40
#2025-06-06|2047.49
#2025-06-09|2083.79
#2025-06-10|2089.42
#2025-06-11|2078.56
#2025-06-12|2115.28
#2025-06-13|2093.86
#2025-06-16|2122.17
#2025-06-17|2110.08
#2025-06-18|2136.80
#2025-06-19|2131.50
#2025-06-20|2130.29
#2025-06-23|2109.49
#2025-06-24|2160.06
#2025-06-25|2142.21
#2025-06-26|2165.20
#2025-06-27|2181.78
#2025-06-30|2222.43
#2025-07-01|2235.17
#2025-07-02|2209.88
#2025-07-03|2142.17
#2025-07-04|2128.31
#2025-07-07|2116.23
#2025-07-08|2104.58
#2025-07-09|2136.92
#2025-07-10|2137.23
#2025-07-11|2140.08
#2025-07-14|2130.67
#2025-07-15|2114.07
#2025-07-16|2158.55
#2025-07-17|2173.72
#2025-07-18|2192.66
#2025-07-21|2207.79
#2025-07-22|2226.78
#2025-07-23|2230.70
#2025-07-24|2229.64
#2025-07-25|2208.58
#2025-07-28|2161.01
#2025-07-29|2158.01
#2025-07-30|2150.46
#2025-07-31|2150.05
#2025-08-01|2190.38
#2025-08-04|2199.32
#2025-08-05|2209.98
#2025-08-06|2212.37
#2025-08-07|2237.21
#2025-08-08|2242.80
#2025-08-11|2246.51
#2025-08-12|2257.54
#2025-08-13|2269.16
#2025-08-14|2263.88
#2025-08-15|2249.59
#2025-08-18|2272.69
#2025-08-19|2282.23
#2025-08-20|2265.01
#2025-08-21|2254.51
#2025-08-22|2268.98
#2025-08-25|2263.07
#2025-08-26|2242.06
#2025-08-27|2237.80
#2025-08-28|2222.68
#2025-08-29|2221.96
#2025-09-01|2234.69
#2025-09-02|2210.48
#2025-09-03|2200.78
#2025-09-04|2195.00
#2025-09-05|2221.57
#2025-09-08|2227.42
#2025-09-09|2252.66
#2025-09-10|2280.10
#2025-09-11|2275.10
#2025-09-12|2278.73
#2025-09-15|2271.85
#2025-09-16|2287.85
#2025-09-17|2289.18
#2025-09-18|2271.14
#2025-09-19|2266.24
#2025-09-22|2251.87
#2025-09-23|2250.29
#2025-09-24|2239.47
#2025-09-25|2229.39
#2025-09-26|2233.23
#2025-09-29|2231.20
#2025-09-30|2251.02
#2025-10-01|2247.18
#2025-10-02|2210.49
#2025-10-03|2206.56
#2025-10-06|2215.36
#2025-10-07|2191.41
#2025-10-08|2182.37
#2025-10-09|2184.03
#2025-10-10|2143.40
#2025-10-13|2150.60
#2025-10-14|2126.79
#2025-10-15|2148.70
#2025-10-16|2136.29
#2025-10-17|2093.44
#2025-10-20|2123.02
#2025-10-21|2130.32
#2025-10-22|2135.29
#2025-10-23|2136.27
#2025-10-24|2125.39
#2025-10-27|2160.99
#2025-10-28|2151.26
#2025-10-29|2123.83
#2025-10-30|2111.55
#2025-10-31|2132.51
#2025-11-03|2140.41
#2025-11-04|2137.29
#2025-11-05|2120.55
#2025-11-06|2116.02
#2025-11-07|2084.34
#2025-11-10|2113.34
#2025-11-11|2076.59
#2025-11-12|2084.96
#2025-11-13|2110.29
#2025-11-14|2085.37
#2025-11-17|2082.74
#2025-11-18|2035.36
#2025-11-19|2025.77
#2025-11-20|2019.90
#2025-11-21|2059.05
#2025-11-24|2063.06
#2025-11-25|2057.74
#2025-11-26|2084.66
#2025-11-27|2095.94
#2025-11-28|2098.58
#2025-12-01|2090.68
#2025-12-02|2054.28
#2025-12-03|2040.35
#2025-12-04|2048.90
#2025-12-05|2030.73
#2025-12-08|2041.90
#2025-12-09|2018.22
#2025-12-10|2009.02
#2025-12-11|1981.15
#2025-12-12|2029.28
#2025-12-15|2041.28
#2025-12-16|2041.11
#2025-12-17|2036.13
#2025-12-18|2041.55
#2025-12-19|2031.97
#2025-12-22|2017.24
#2025-12-23|2043.70
#2025-12-24|2048.00
#2025-12-25|2063.13
#2025-12-26|2052.84
#2025-12-29|2050.79
#2025-12-30|2045.10
#2025-12-31|2044.06
#2026-01-01|2044.06
#2026-01-02|2057.21
#2026-01-05|2049.04
#2026-01-06|2068.71
#2026-01-07|2050.82
#2026-01-08|2056.92
#2026-01-09|2053.31
#2026-01-12|2063.40
#2026-01-13|2055.88
#2026-01-14|2040.74
#2026-01-15|2049.89
#2026-01-16|2053.29
#2026-01-19|2057.78
#2026-01-20|2054.29
#2026-01-21|2037.09
#2026-01-22|2048.36
#2026-01-23|2084.91
#2026-01-26|2121.85
#2026-01-27|2103.02
#2026-01-28|2099.96
#2026-01-29|2096.91
#2026-01-30|2085.55
#2026-02-02|2047.83
#2026-02-03|2058.69
#2026-02-04|2009.90
#2026-02-05|2011.14
#2026-02-06|1962.69
#2026-02-09|2025.16
#2026-02-10|2074.88
#2026-02-11|2087.74
#2026-02-12|2075.72
#2026-02-13|2055.32
#2026-02-16|2044.63
#2026-02-17|2019.60
#2026-02-18|2003.34
#2026-02-19|1998.70
#2026-02-20|1976.96
#2026-02-23|1986.04
#2026-02-24|1952.84
#2026-02-25|1954.23
#2026-02-26|1979.73
#2026-02-27|1993.60
#2026-03-02|1955.27
#2026-03-03|1889.07
#2026-03-04|1865.66
#2026-03-05|1876.73
#2026-03-06|1925.60
#2026-03-09|1903.27
#2026-03-10|1924.16
#2026-03-11|1914.23