Table Data - Nasdaq Developed Markets: Asia Technology Index
| Title | Nasdaq Developed Markets: Asia Technology Index |
|---|---|
| Series ID | NASDAQNQDMASIA10 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-16 |
| Last Updated | 2026-04-16 10:48 PM CDT |
| Notes | For more information about this series, see: NQDMASIA10 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1815.12 |
| 2001-04-02 | 1779.23 |
| 2001-04-03 | 1774.34 |
| 2001-04-04 | 1762.99 |
| 2001-04-05 | 1801.58 |
| 2001-04-06 | 1836.63 |
| 2001-04-09 | 1758.01 |
| 2001-04-10 | 1734.86 |
| 2001-04-11 | 1791.58 |
| 2001-04-12 | 1859.86 |
| 2001-04-13 | . |
| 2001-04-16 | 1820.28 |
| 2001-04-17 | 1797.63 |
| 2001-04-18 | 1905.59 |
| 2001-04-19 | 1999.87 |
| 2001-04-20 | 1978.53 |
| 2001-04-23 | 1979.42 |
| 2001-04-24 | 1961.41 |
| 2001-04-25 | 1972.47 |
| 2001-04-26 | 1997.92 |
| 2001-04-27 | 1963.58 |
| 2001-04-30 | 1967.81 |
| 2001-05-01 | 2076.22 |
| 2001-05-02 | 2115.04 |
| 2001-05-03 | 2130.62 |
| 2001-05-04 | 2130.78 |
| 2001-05-07 | 2160.55 |
| 2001-05-08 | 2120.25 |
| 2001-05-09 | 2071.10 |
| 2001-05-10 | 2043.78 |
| 2001-05-11 | 2043.37 |
| 2001-05-14 | 2005.11 |
| 2001-05-15 | 2038.57 |
| 2001-05-16 | 1984.99 |
| 2001-05-17 | 2039.90 |
| 2001-05-18 | 2037.28 |
| 2001-05-21 | 2080.81 |
| 2001-05-22 | 2099.50 |
| 2001-05-23 | 2126.08 |
| 2001-05-24 | 2104.89 |
| 2001-05-25 | 2082.15 |
| 2001-05-28 | . |
| 2001-05-29 | 2079.49 |
| 2001-05-30 | 1985.43 |
| 2001-05-31 | 1932.21 |
| 2001-06-01 | 1938.53 |
| 2001-06-04 | 1931.67 |
| 2001-06-05 | 1909.20 |
| 2001-06-06 | 1900.85 |
| 2001-06-07 | 1920.20 |
| 2001-06-08 | 1934.64 |
| 2001-06-11 | 1877.06 |
| 2001-06-12 | 1829.79 |
| 2001-06-13 | 1811.60 |
| 2001-06-14 | 1810.17 |
| 2001-06-15 | 1761.43 |
| 2001-06-18 | 1738.75 |
| 2001-06-19 | 1749.92 |
| 2001-06-20 | 1740.99 |
| 2001-06-21 | 1767.93 |
| 2001-06-22 | 1798.49 |
| 2001-06-25 | 1766.82 |
| 2001-06-26 | 1763.72 |
| 2001-06-27 | 1737.31 |
| 2001-06-28 | 1707.14 |
| 2001-06-29 | 1755.44 |
| 2001-07-02 | 1717.48 |
| 2001-07-03 | 1716.67 |
| 2001-07-04 | . |
| 2001-07-05 | 1652.86 |
| 2001-07-06 | 1594.92 |
| 2001-07-09 | 1551.42 |
| 2001-07-10 | 1582.63 |
| 2001-07-11 | 1552.38 |
| 2001-07-12 | 1631.17 |
| 2001-07-13 | 1622.75 |
| 2001-07-16 | 1594.69 |
| 2001-07-17 | 1565.50 |
| 2001-07-18 | 1541.04 |
| 2001-07-19 | 1544.28 |
| 2001-07-20 | 1549.10 |
| 2001-07-23 | 1513.44 |
| 2001-07-24 | 1555.08 |
| 2001-07-25 | 1578.17 |
| 2001-07-26 | 1573.62 |
| 2001-07-27 | 1537.29 |
| 2001-07-30 | 1478.57 |
| 2001-07-31 | 1546.43 |
| 2001-08-01 | 1593.54 |
| 2001-08-02 | 1663.67 |
| 2001-08-03 | 1660.57 |
| 2001-08-06 | 1638.17 |
| 2001-08-07 | 1643.05 |
| 2001-08-08 | 1622.24 |
| 2001-08-09 | 1567.03 |
| 2001-08-10 | 1563.14 |
| 2001-08-13 | 1506.38 |
| 2001-08-14 | 1551.08 |
| 2001-08-15 | 1569.28 |
| 2001-08-16 | 1511.37 |
| 2001-08-17 | 1480.81 |
| 2001-08-20 | 1453.90 |
| 2001-08-21 | 1468.47 |
| 2001-08-22 | 1451.00 |
| 2001-08-23 | 1385.35 |
| 2001-08-24 | 1379.44 |
| 2001-08-27 | 1411.14 |
| 2001-08-28 | 1416.88 |
| 2001-08-29 | 1396.68 |
| 2001-08-30 | 1381.43 |
| 2001-08-31 | 1361.35 |
| 2001-09-03 | . |
| 2001-09-04 | 1390.64 |
| 2001-09-05 | 1332.90 |
| 2001-09-06 | 1320.06 |
| 2001-09-07 | 1314.58 |
| 2001-09-10 | 1279.63 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1204.78 |
| 2001-09-18 | 1234.71 |
| 2001-09-19 | 1278.85 |
| 2001-09-20 | 1259.26 |
| 2001-09-21 | 1226.48 |
| 2001-09-24 | 1217.36 |
| 2001-09-25 | 1227.03 |
| 2001-09-26 | 1201.78 |
| 2001-09-27 | 1172.32 |
| 2001-09-28 | 1161.49 |
| 2001-10-01 | 1170.85 |
| 2001-10-02 | 1185.67 |
| 2001-10-03 | 1170.99 |
| 2001-10-04 | 1223.88 |
| 2001-10-05 | 1261.29 |
| 2001-10-08 | 1264.97 |
| 2001-10-09 | 1240.11 |
| 2001-10-10 | 1204.83 |
| 2001-10-11 | 1274.74 |
| 2001-10-12 | 1343.86 |
| 2001-10-15 | 1303.50 |
| 2001-10-16 | 1316.92 |
| 2001-10-17 | 1383.14 |
| 2001-10-18 | 1337.97 |
| 2001-10-19 | 1340.37 |
| 2001-10-22 | 1334.19 |
| 2001-10-23 | 1366.86 |
| 2001-10-24 | 1372.44 |
| 2001-10-25 | 1376.91 |
| 2001-10-26 | 1347.26 |
| 2001-10-29 | 1335.82 |
| 2001-10-30 | 1281.56 |
| 2001-10-31 | 1243.65 |
| 2001-11-01 | 1257.78 |
| 2001-11-02 | 1278.71 |
| 2001-11-05 | 1289.73 |
| 2001-11-06 | 1348.56 |
| 2001-11-07 | 1315.54 |
| 2001-11-08 | 1315.47 |
| 2001-11-09 | 1331.47 |
| 2001-11-12 | 1302.72 |
| 2001-11-13 | 1275.99 |
| 2001-11-14 | 1310.19 |
| 2001-11-15 | 1357.40 |
| 2001-11-16 | 1418.97 |
| 2001-11-19 | 1405.12 |
| 2001-11-20 | 1384.76 |
| 2001-11-21 | 1367.96 |
| 2001-11-22 | . |
| 2001-11-23 | 1367.49 |
| 2001-11-26 | 1420.50 |
| 2001-11-27 | 1432.61 |
| 2001-11-28 | 1397.47 |
| 2001-11-29 | 1363.14 |
| 2001-11-30 | 1388.77 |
| 2001-12-03 | 1349.87 |
| 2001-12-04 | 1358.52 |
| 2001-12-05 | 1414.24 |
| 2001-12-06 | 1455.78 |
| 2001-12-07 | 1442.37 |
| 2001-12-10 | 1422.24 |
| 2001-12-11 | 1409.51 |
| 2001-12-12 | 1460.36 |
| 2001-12-13 | 1431.50 |
| 2001-12-14 | 1396.68 |
| 2001-12-17 | 1368.27 |
| 2001-12-18 | 1381.58 |
| 2001-12-19 | 1376.96 |
| 2001-12-20 | 1360.97 |
| 2001-12-21 | 1305.04 |
| 2001-12-24 | 1301.09 |
| 2001-12-25 | . |
| 2001-12-26 | 1280.57 |
| 2001-12-27 | 1307.91 |
| 2001-12-28 | 1316.25 |
| 2001-12-31 | 1317.72 |
| 2002-01-01 | . |
| 2002-01-02 | 1308.03 |
| 2002-01-03 | 1313.29 |
| 2002-01-04 | 1405.23 |
| 2002-01-07 | 1405.86 |
| 2002-01-08 | 1353.21 |
| 2002-01-09 | 1360.94 |
| 2002-01-10 | 1340.51 |
| 2002-01-11 | 1336.34 |
| 2002-01-14 | 1339.99 |
| 2002-01-15 | 1294.54 |
| 2002-01-16 | 1253.71 |
| 2002-01-17 | 1239.13 |
| 2002-01-18 | 1260.58 |
| 2002-01-21 | . |
| 2002-01-22 | 1208.46 |
| 2002-01-23 | 1199.17 |
| 2002-01-24 | 1213.87 |
| 2002-01-25 | 1226.98 |
| 2002-01-28 | 1246.48 |
| 2002-01-29 | 1214.07 |
| 2002-01-30 | 1191.66 |
| 2002-01-31 | 1201.83 |
| 2002-02-01 | 1162.64 |
| 2002-02-04 | 1136.72 |
| 2002-02-05 | 1112.51 |
| 2002-02-06 | 1127.33 |
| 2002-02-07 | 1154.44 |
| 2002-02-08 | 1160.32 |
| 2002-02-11 | 1170.60 |
| 2002-02-12 | 1209.78 |
| 2002-02-13 | 1214.28 |
| 2002-02-14 | 1240.51 |
| 2002-02-15 | 1221.75 |
| 2002-02-18 | . |
| 2002-02-19 | 1192.92 |
| 2002-02-20 | 1182.00 |
| 2002-02-21 | 1229.63 |
| 2002-02-22 | 1242.53 |
| 2002-02-25 | 1226.51 |
| 2002-02-26 | 1212.62 |
| 2002-02-27 | 1235.63 |
| 2002-02-28 | 1271.19 |
| 2002-03-01 | 1308.75 |
| 2002-03-04 | 1389.09 |
| 2002-03-05 | 1386.58 |
| 2002-03-06 | 1377.08 |
| 2002-03-07 | 1476.22 |
| 2002-03-08 | 1485.25 |
| 2002-03-11 | 1503.48 |
| 2002-03-12 | 1451.75 |
| 2002-03-13 | 1418.53 |
| 2002-03-14 | 1437.98 |
| 2002-03-15 | 1449.97 |
| 2002-03-18 | 1410.99 |
| 2002-03-19 | 1461.75 |
| 2002-03-20 | 1441.94 |
| 2002-03-21 | 1435.71 |
| 2002-03-22 | 1405.97 |
| 2002-03-25 | 1378.53 |
| 2002-03-26 | 1381.32 |
| 2002-03-27 | 1393.68 |
| 2002-03-28 | 1397.68 |
| 2002-03-29 | . |
| 2002-04-01 | 1360.94 |
| 2002-04-02 | 1395.91 |
| 2002-04-03 | 1420.71 |
| 2002-04-04 | 1432.90 |
| 2002-04-05 | 1403.84 |
| 2002-04-08 | 1396.40 |
| 2002-04-09 | 1364.86 |
| 2002-04-10 | 1355.05 |
| 2002-04-11 | 1354.37 |
| 2002-04-12 | 1338.72 |
| 2002-04-15 | 1371.86 |
| 2002-04-16 | 1396.07 |
| 2002-04-17 | 1427.85 |
| 2002-04-18 | 1428.33 |
| 2002-04-19 | 1409.63 |
| 2002-04-22 | 1459.79 |
| 2002-04-23 | 1466.50 |
| 2002-04-24 | 1464.55 |
| 2002-04-25 | 1474.15 |
| 2002-04-26 | 1469.75 |
| 2002-04-29 | 1466.27 |
| 2002-04-30 | 1425.12 |
| 2002-05-01 | 1434.17 |
| 2002-05-02 | 1425.07 |
| 2002-05-03 | 1435.38 |
| 2002-05-06 | 1430.32 |
| 2002-05-07 | 1372.22 |
| 2002-05-08 | 1372.61 |
| 2002-05-09 | 1391.83 |
| 2002-05-10 | 1390.85 |
| 2002-05-13 | 1361.57 |
| 2002-05-14 | 1347.60 |
| 2002-05-15 | 1399.79 |
| 2002-05-16 | 1417.44 |
| 2002-05-17 | 1452.59 |
| 2002-05-20 | 1458.97 |
| 2002-05-21 | 1458.26 |
| 2002-05-22 | 1452.63 |
| 2002-05-23 | 1429.94 |
| 2002-05-24 | 1443.11 |
| 2002-05-27 | . |
| 2002-05-28 | 1440.74 |
| 2002-05-29 | 1436.71 |
| 2002-05-30 | 1442.66 |
| 2002-05-31 | 1421.48 |
| 2002-06-03 | 1445.53 |
| 2002-06-04 | 1413.27 |
| 2002-06-05 | 1415.14 |
| 2002-06-06 | 1416.91 |
| 2002-06-07 | 1387.26 |
| 2002-06-10 | 1376.43 |
| 2002-06-11 | 1369.55 |
| 2002-06-12 | 1360.49 |
| 2002-06-13 | 1351.09 |
| 2002-06-14 | 1334.86 |
| 2002-06-17 | 1307.34 |
| 2002-06-18 | 1328.12 |
| 2002-06-19 | 1301.38 |
| 2002-06-20 | 1309.48 |
| 2002-06-21 | 1299.07 |
| 2002-06-24 | 1317.52 |
| 2002-06-25 | 1307.89 |
| 2002-06-26 | 1285.43 |
| 2002-06-27 | 1289.12 |
| 2002-06-28 | 1345.22 |
| 2002-07-01 | 1342.22 |
| 2002-07-02 | 1340.36 |
| 2002-07-03 | 1346.80 |
| 2002-07-04 | . |
| 2002-07-05 | 1341.28 |
| 2002-07-08 | 1359.69 |
| 2002-07-09 | 1379.30 |
| 2002-07-10 | 1347.42 |
| 2002-07-11 | 1334.44 |
| 2002-07-12 | 1341.50 |
| 2002-07-15 | 1323.35 |
| 2002-07-16 | 1309.09 |
| 2002-07-17 | 1308.67 |
| 2002-07-18 | 1339.84 |
| 2002-07-19 | 1311.83 |
| 2002-07-22 | 1292.70 |
| 2002-07-23 | 1292.70 |
| 2002-07-24 | 1271.80 |
| 2002-07-25 | 1249.58 |
| 2002-07-26 | 1165.07 |
| 2002-07-29 | 1147.15 |
| 2002-07-30 | 1206.69 |
| 2002-07-31 | 1200.91 |
| 2002-08-01 | 1183.45 |
| 2002-08-02 | 1170.74 |
| 2002-08-05 | 1148.07 |
| 2002-08-06 | 1106.06 |
| 2002-08-07 | 1171.68 |
| 2002-08-08 | 1147.52 |
| 2002-08-09 | 1179.59 |
| 2002-08-12 | 1165.95 |
| 2002-08-13 | 1159.15 |
| 2002-08-14 | 1168.73 |
| 2002-08-15 | 1175.52 |
| 2002-08-16 | 1189.36 |
| 2002-08-19 | 1163.64 |
| 2002-08-20 | 1179.88 |
| 2002-08-21 | 1187.84 |
| 2002-08-22 | 1203.97 |
| 2002-08-23 | 1227.23 |
| 2002-08-26 | 1237.37 |
| 2002-08-27 | 1224.83 |
| 2002-08-28 | 1188.21 |
| 2002-08-29 | 1170.54 |
| 2002-08-30 | 1175.22 |
| 2002-09-02 | . |
| 2002-09-03 | 1135.65 |
| 2002-09-04 | 1103.60 |
| 2002-09-05 | 1120.65 |
| 2002-09-06 | 1097.32 |
| 2002-09-09 | 1117.90 |
| 2002-09-10 | 1114.40 |
| 2002-09-11 | 1124.28 |
| 2002-09-12 | 1137.71 |
| 2002-09-13 | 1096.03 |
| 2002-09-16 | 1085.37 |
| 2002-09-17 | 1115.46 |
| 2002-09-18 | 1107.24 |
| 2002-09-19 | 1105.05 |
| 2002-09-20 | 1061.19 |
| 2002-09-23 | 1056.50 |
| 2002-09-24 | 1036.60 |
| 2002-09-25 | 1027.97 |
| 2002-09-26 | 1039.95 |
| 2002-09-27 | 1059.67 |
| 2002-09-30 | 1050.21 |
| 2002-10-01 | 1021.00 |
| 2002-10-02 | 1003.48 |
| 2002-10-03 | 984.54 |
| 2002-10-04 | 987.24 |
| 2002-10-07 | 933.39 |
| 2002-10-08 | 934.84 |
| 2002-10-09 | 919.70 |
| 2002-10-10 | 914.28 |
| 2002-10-11 | 936.94 |
| 2002-10-14 | 936.24 |
| 2002-10-15 | 985.58 |
| 2002-10-16 | 986.87 |
| 2002-10-17 | 993.75 |
| 2002-10-18 | 1028.69 |
| 2002-10-21 | 1014.79 |
| 2002-10-22 | 978.90 |
| 2002-10-23 | 987.33 |
| 2002-10-24 | 979.61 |
| 2002-10-25 | 1000.62 |
| 2002-10-28 | 1018.96 |
| 2002-10-29 | 1021.46 |
| 2002-10-30 | 1022.87 |
| 2002-10-31 | 1021.02 |
| 2002-11-01 | 1021.38 |
| 2002-11-04 | 1019.78 |
| 2002-11-05 | 1074.32 |
| 2002-11-06 | 1060.18 |
| 2002-11-07 | 1062.68 |
| 2002-11-08 | 1054.63 |
| 2002-11-11 | 1021.61 |
| 2002-11-12 | 1018.99 |
| 2002-11-13 | 1014.38 |
| 2002-11-14 | 1002.13 |
| 2002-11-15 | 1039.59 |
| 2002-11-18 | 1016.70 |
| 2002-11-19 | 1018.78 |
| 2002-11-20 | 1011.65 |
| 2002-11-21 | 1043.75 |
| 2002-11-22 | 1058.36 |
| 2002-11-25 | 1070.68 |
| 2002-11-26 | 1069.71 |
| 2002-11-27 | 1069.09 |
| 2002-11-28 | . |
| 2002-11-29 | 1106.52 |
| 2002-12-02 | 1092.55 |
| 2002-12-03 | 1108.92 |
| 2002-12-04 | 1069.63 |
| 2002-12-05 | 1049.88 |
| 2002-12-06 | 1063.35 |
| 2002-12-09 | 1059.91 |
| 2002-12-10 | 1048.81 |
| 2002-12-11 | 1046.70 |
| 2002-12-12 | 1041.74 |
| 2002-12-13 | 1037.56 |
| 2002-12-16 | 1012.18 |
| 2002-12-17 | 1016.25 |
| 2002-12-18 | 995.93 |
| 2002-12-19 | 998.70 |
| 2002-12-20 | 980.67 |
| 2002-12-23 | 983.21 |
| 2002-12-24 | 1009.10 |
| 2002-12-25 | . |
| 2002-12-26 | 1035.14 |
| 2002-12-27 | 1032.16 |
| 2002-12-30 | 1022.87 |
| 2002-12-31 | 1021.56 |
| 2003-01-01 | . |
| 2003-01-02 | 1012.43 |
| 2003-01-03 | 1013.20 |
| 2003-01-06 | 1042.81 |
| 2003-01-07 | 1033.08 |
| 2003-01-08 | 1015.08 |
| 2003-01-09 | 1014.25 |
| 2003-01-10 | 1014.21 |
| 2003-01-13 | 1020.15 |
| 2003-01-14 | 1041.87 |
| 2003-01-15 | 1047.58 |
| 2003-01-16 | 1046.08 |
| 2003-01-17 | 1056.68 |
| 2003-01-20 | . |
| 2003-01-21 | 1041.46 |
| 2003-01-22 | 1037.16 |
| 2003-01-23 | 1064.70 |
| 2003-01-24 | 1048.64 |
| 2003-01-27 | 1013.13 |
| 2003-01-28 | 1006.60 |
| 2003-01-29 | 985.88 |
| 2003-01-30 | 981.70 |
| 2003-01-31 | 969.97 |
| 2003-02-03 | 985.30 |
| 2003-02-04 | 987.97 |
| 2003-02-05 | 998.41 |
| 2003-02-06 | 988.15 |
| 2003-02-07 | 983.52 |
| 2003-02-10 | 976.72 |
| 2003-02-11 | 973.93 |
| 2003-02-12 | 994.10 |
| 2003-02-13 | 992.30 |
| 2003-02-14 | 1002.34 |
| 2003-02-17 | . |
| 2003-02-18 | 1017.33 |
| 2003-02-19 | 1018.91 |
| 2003-02-20 | 1021.79 |
| 2003-02-21 | 1011.97 |
| 2003-02-24 | 1025.72 |
| 2003-02-25 | 1004.21 |
| 2003-02-26 | 1001.10 |
| 2003-02-27 | 994.99 |
| 2003-02-28 | 994.69 |
| 2003-03-03 | 1011.01 |
| 2003-03-04 | 1005.68 |
| 2003-03-05 | 1001.01 |
| 2003-03-06 | 980.44 |
| 2003-03-07 | 961.39 |
| 2003-03-10 | 935.35 |
| 2003-03-11 | 906.74 |
| 2003-03-12 | 926.14 |
| 2003-03-13 | 906.87 |
| 2003-03-14 | 938.98 |
| 2003-03-17 | 918.63 |
| 2003-03-18 | 940.40 |
| 2003-03-19 | 937.15 |
| 2003-03-20 | 942.04 |
| 2003-03-21 | 932.09 |
| 2003-03-24 | 980.08 |
| 2003-03-25 | 952.82 |
| 2003-03-26 | 965.92 |
| 2003-03-27 | 965.91 |
| 2003-03-28 | 947.59 |
| 2003-03-31 | 925.79 |
| 2003-04-01 | 926.12 |
| 2003-04-02 | 930.06 |
| 2003-04-03 | 933.58 |
| 2003-04-04 | 925.10 |
| 2003-04-07 | 947.20 |
| 2003-04-08 | 932.38 |
| 2003-04-09 | 913.96 |
| 2003-04-10 | 909.52 |
| 2003-04-11 | 882.41 |
| 2003-04-14 | 874.56 |
| 2003-04-15 | 895.78 |
| 2003-04-16 | 907.46 |
| 2003-04-17 | 909.76 |
| 2003-04-18 | . |
| 2003-04-21 | 923.77 |
| 2003-04-22 | 914.13 |
| 2003-04-23 | 914.55 |
| 2003-04-24 | 942.46 |
| 2003-04-25 | 926.24 |
| 2003-04-28 | 926.16 |
| 2003-04-29 | 927.98 |
| 2003-04-30 | 963.47 |
| 2003-05-01 | 964.85 |
| 2003-05-02 | 964.83 |
| 2003-05-05 | 967.62 |
| 2003-05-06 | 995.04 |
| 2003-05-07 | 1008.48 |
| 2003-05-08 | 995.37 |
| 2003-05-09 | 1000.48 |
| 2003-05-12 | 1012.76 |
| 2003-05-13 | 1013.69 |
| 2003-05-14 | 1011.58 |
| 2003-05-15 | 1000.46 |
| 2003-05-16 | 996.72 |
| 2003-05-19 | 981.67 |
| 2003-05-20 | 986.61 |
| 2003-05-21 | 978.54 |
| 2003-05-22 | 986.55 |
| 2003-05-23 | 1012.86 |
| 2003-05-26 | . |
| 2003-05-27 | 1004.02 |
| 2003-05-28 | 1010.78 |
| 2003-05-29 | 1039.60 |
| 2003-05-30 | 1038.10 |
| 2003-06-02 | 1085.31 |
| 2003-06-03 | 1083.98 |
| 2003-06-04 | 1076.85 |
| 2003-06-05 | 1105.04 |
| 2003-06-06 | 1113.35 |
| 2003-06-09 | 1130.68 |
| 2003-06-10 | 1115.49 |
| 2003-06-11 | 1133.68 |
| 2003-06-12 | 1130.63 |
| 2003-06-13 | 1150.59 |
| 2003-06-16 | 1122.89 |
| 2003-06-17 | 1166.19 |
| 2003-06-18 | 1164.44 |
| 2003-06-19 | 1168.53 |
| 2003-06-20 | 1158.56 |
| 2003-06-23 | 1160.02 |
| 2003-06-24 | 1139.78 |
| 2003-06-25 | 1142.18 |
| 2003-06-26 | 1123.89 |
| 2003-06-27 | 1157.68 |
| 2003-06-30 | 1166.66 |
| 2003-07-01 | 1214.87 |
| 2003-07-02 | 1266.44 |
| 2003-07-03 | 1301.82 |
| 2003-07-04 | . |
| 2003-07-07 | 1352.69 |
| 2003-07-08 | 1384.46 |
| 2003-07-09 | 1372.19 |
| 2003-07-10 | 1327.58 |
| 2003-07-11 | 1278.57 |
| 2003-07-14 | 1308.80 |
| 2003-07-15 | 1333.53 |
| 2003-07-16 | 1334.87 |
| 2003-07-17 | 1277.11 |
| 2003-07-18 | 1273.40 |
| 2003-07-21 | 1277.63 |
| 2003-07-22 | 1277.93 |
| 2003-07-23 | 1285.64 |
| 2003-07-24 | 1291.32 |
| 2003-07-25 | 1295.69 |
| 2003-07-28 | 1311.02 |
| 2003-07-29 | 1316.47 |
| 2003-07-30 | 1278.44 |
| 2003-07-31 | 1274.09 |
| 2003-08-01 | 1292.35 |
| 2003-08-04 | 1261.14 |
| 2003-08-05 | 1248.11 |
| 2003-08-06 | 1237.13 |
| 2003-08-07 | 1235.74 |
| 2003-08-08 | 1239.75 |
| 2003-08-11 | 1261.94 |
| 2003-08-12 | 1267.22 |
| 2003-08-13 | 1288.56 |
| 2003-08-14 | 1314.37 |
| 2003-08-15 | 1310.57 |
| 2003-08-18 | 1325.21 |
| 2003-08-19 | 1358.55 |
| 2003-08-20 | 1373.58 |
| 2003-08-21 | 1388.94 |
| 2003-08-22 | 1372.59 |
| 2003-08-25 | 1374.18 |
| 2003-08-26 | 1381.70 |
| 2003-08-27 | 1376.48 |
| 2003-08-28 | 1373.01 |
| 2003-08-29 | 1410.02 |
| 2003-09-01 | . |
| 2003-09-02 | 1477.50 |
| 2003-09-03 | 1488.43 |
| 2003-09-04 | 1451.31 |
| 2003-09-05 | 1442.93 |
| 2003-09-08 | 1457.14 |
| 2003-09-09 | 1497.09 |
| 2003-09-10 | 1477.83 |
| 2003-09-11 | 1425.11 |
| 2003-09-12 | 1449.08 |
| 2003-09-15 | 1447.45 |
| 2003-09-16 | 1466.04 |
| 2003-09-17 | 1492.65 |
| 2003-09-18 | 1525.48 |
| 2003-09-19 | 1521.73 |
| 2003-09-22 | 1473.90 |
| 2003-09-23 | 1479.99 |
| 2003-09-24 | 1464.09 |
| 2003-09-25 | 1439.08 |
| 2003-09-26 | 1450.18 |
| 2003-09-29 | 1455.53 |
| 2003-09-30 | 1472.15 |
| 2003-10-01 | 1482.95 |
| 2003-10-02 | 1488.06 |
| 2003-10-03 | 1500.64 |
| 2003-10-06 | 1525.78 |
| 2003-10-07 | 1560.84 |
| 2003-10-08 | 1507.99 |
| 2003-10-09 | 1518.64 |
| 2003-10-10 | 1565.00 |
| 2003-10-13 | 1560.02 |
| 2003-10-14 | 1611.48 |
| 2003-10-15 | 1604.30 |
| 2003-10-16 | 1663.21 |
| 2003-10-17 | 1660.14 |
| 2003-10-20 | 1662.51 |
| 2003-10-21 | 1631.72 |
| 2003-10-22 | 1629.04 |
| 2003-10-23 | 1522.83 |
| 2003-10-24 | 1562.02 |
| 2003-10-27 | 1591.53 |
| 2003-10-28 | 1590.12 |
| 2003-10-29 | 1647.45 |
| 2003-10-30 | 1645.01 |
| 2003-10-31 | 1599.74 |
| 2003-11-03 | 1582.13 |
| 2003-11-04 | 1654.77 |
| 2003-11-05 | 1628.74 |
| 2003-11-06 | 1563.30 |
| 2003-11-07 | 1588.74 |
| 2003-11-10 | 1593.46 |
| 2003-11-11 | 1529.70 |
| 2003-11-12 | 1507.30 |
| 2003-11-13 | 1554.47 |
| 2003-11-14 | 1507.02 |
| 2003-11-17 | 1425.31 |
| 2003-11-18 | 1454.78 |
| 2003-11-19 | 1376.58 |
| 2003-11-20 | 1425.36 |
| 2003-11-21 | 1409.87 |
| 2003-11-24 | 1404.53 |
| 2003-11-25 | 1421.54 |
| 2003-11-26 | 1470.98 |
| 2003-11-27 | . |
| 2003-11-28 | 1463.37 |
| 2003-12-01 | 1500.73 |
| 2003-12-02 | 1510.11 |
| 2003-12-03 | 1502.85 |
| 2003-12-04 | 1514.14 |
| 2003-12-05 | 1494.56 |
| 2003-12-08 | 1440.39 |
| 2003-12-09 | 1429.42 |
| 2003-12-10 | 1380.26 |
| 2003-12-11 | 1402.37 |
| 2003-12-12 | 1433.06 |
| 2003-12-15 | 1487.01 |
| 2003-12-16 | 1448.66 |
| 2003-12-17 | 1426.07 |
| 2003-12-18 | 1407.55 |
| 2003-12-19 | 1431.43 |
| 2003-12-22 | 1454.36 |
| 2003-12-23 | 1455.23 |
| 2003-12-24 | 1465.84 |
| 2003-12-25 | . |
| 2003-12-26 | 1480.33 |
| 2003-12-29 | 1496.42 |
| 2003-12-30 | 1531.48 |
| 2003-12-31 | 1528.42 |
| 2004-01-01 | . |
| 2004-01-02 | 1531.57 |
| 2004-01-05 | 1559.35 |
| 2004-01-06 | 1549.43 |
| 2004-01-07 | 1547.80 |
| 2004-01-08 | 1569.99 |
| 2004-01-09 | 1612.93 |
| 2004-01-12 | 1612.14 |
| 2004-01-13 | 1591.01 |
| 2004-01-14 | 1608.47 |
| 2004-01-15 | 1579.44 |
| 2004-01-16 | 1589.11 |
| 2004-01-19 | . |
| 2004-01-20 | 1627.07 |
| 2004-01-21 | 1628.62 |
| 2004-01-22 | 1632.86 |
| 2004-01-23 | 1635.70 |
| 2004-01-26 | 1626.93 |
| 2004-01-27 | 1633.54 |
| 2004-01-28 | 1621.85 |
| 2004-01-29 | 1610.68 |
| 2004-01-30 | 1596.44 |
| 2004-02-02 | 1580.64 |
| 2004-02-03 | 1560.01 |
| 2004-02-04 | 1521.91 |
| 2004-02-05 | 1513.12 |
| 2004-02-06 | 1525.66 |
| 2004-02-09 | 1525.10 |
| 2004-02-10 | 1502.07 |
| 2004-02-11 | 1501.79 |
| 2004-02-12 | 1501.38 |
| 2004-02-13 | 1528.15 |
| 2004-02-16 | . |
| 2004-02-17 | 1549.49 |
| 2004-02-18 | 1530.42 |
| 2004-02-19 | 1540.48 |
| 2004-02-20 | 1517.43 |
| 2004-02-23 | 1558.53 |
| 2004-02-24 | 1521.55 |
| 2004-02-25 | 1501.86 |
| 2004-02-26 | 1503.25 |
| 2004-02-27 | 1534.31 |
| 2004-03-01 | 1574.97 |
| 2004-03-02 | 1568.17 |
| 2004-03-03 | 1569.89 |
| 2004-03-04 | 1562.53 |
| 2004-03-05 | 1574.47 |
| 2004-03-08 | 1575.20 |
| 2004-03-09 | 1575.62 |
| 2004-03-10 | 1551.93 |
| 2004-03-11 | 1536.77 |
| 2004-03-12 | 1525.26 |
| 2004-03-15 | 1541.88 |
| 2004-03-16 | 1543.25 |
| 2004-03-17 | 1575.53 |
| 2004-03-18 | 1604.76 |
| 2004-03-19 | 1598.40 |
| 2004-03-22 | 1579.89 |
| 2004-03-23 | 1584.09 |
| 2004-03-24 | 1581.82 |
| 2004-03-25 | 1603.01 |
| 2004-03-26 | 1669.79 |
| 2004-03-29 | 1699.30 |
| 2004-03-30 | 1700.81 |
| 2004-03-31 | 1721.02 |
| 2004-04-01 | 1724.03 |
| 2004-04-02 | 1751.06 |
| 2004-04-05 | 1793.03 |
| 2004-04-06 | 1778.51 |
| 2004-04-07 | 1778.95 |
| 2004-04-08 | 1770.90 |
| 2004-04-09 | . |
| 2004-04-12 | 1760.56 |
| 2004-04-13 | 1746.42 |
| 2004-04-14 | 1710.58 |
| 2004-04-15 | 1672.44 |
| 2004-04-16 | 1685.84 |
| 2004-04-19 | 1677.99 |
| 2004-04-20 | 1723.52 |
| 2004-04-21 | 1696.47 |
| 2004-04-22 | 1695.66 |
| 2004-04-23 | 1745.00 |
| 2004-04-26 | 1755.12 |
| 2004-04-27 | 1728.35 |
| 2004-04-28 | 1736.15 |
| 2004-04-29 | 1731.09 |
| 2004-04-30 | 1701.82 |
| 2004-05-03 | 1700.67 |
| 2004-05-04 | 1709.80 |
| 2004-05-05 | 1728.38 |
| 2004-05-06 | 1685.93 |
| 2004-05-07 | 1638.34 |
| 2004-05-10 | 1524.89 |
| 2004-05-11 | 1518.70 |
| 2004-05-12 | 1562.73 |
| 2004-05-13 | 1504.03 |
| 2004-05-14 | 1488.64 |
| 2004-05-17 | 1433.61 |
| 2004-05-18 | 1462.95 |
| 2004-05-19 | 1524.54 |
| 2004-05-20 | 1495.23 |
| 2004-05-21 | 1548.71 |
| 2004-05-24 | 1539.31 |
| 2004-05-25 | 1525.11 |
| 2004-05-26 | 1558.05 |
| 2004-05-27 | 1577.04 |
| 2004-05-28 | 1594.60 |
| 2004-05-31 | . |
| 2004-06-01 | 1595.96 |
| 2004-06-02 | 1590.01 |
| 2004-06-03 | 1550.85 |
| 2004-06-04 | 1560.06 |
| 2004-06-07 | 1622.21 |
| 2004-06-08 | 1629.85 |
| 2004-06-09 | 1624.15 |
| 2004-06-10 | 1624.63 |
| 2004-06-11 | . |
| 2004-06-14 | 1582.78 |
| 2004-06-15 | 1581.35 |
| 2004-06-16 | 1604.12 |
| 2004-06-17 | 1610.62 |
| 2004-06-18 | 1600.89 |
| 2004-06-21 | 1614.23 |
| 2004-06-22 | 1594.46 |
| 2004-06-23 | 1592.38 |
| 2004-06-24 | 1652.67 |
| 2004-06-25 | 1651.28 |
| 2004-06-28 | 1681.44 |
| 2004-06-29 | 1670.91 |
| 2004-06-30 | 1676.55 |
| 2004-07-01 | 1686.53 |
| 2004-07-02 | 1657.37 |
| 2004-07-05 | . |
| 2004-07-06 | 1614.09 |
| 2004-07-07 | 1612.82 |
| 2004-07-08 | 1587.24 |
| 2004-07-09 | 1606.35 |
| 2004-07-12 | 1623.23 |
| 2004-07-13 | 1596.55 |
| 2004-07-14 | 1560.52 |
| 2004-07-15 | 1540.04 |
| 2004-07-16 | 1563.10 |
| 2004-07-19 | 1568.96 |
| 2004-07-20 | 1534.43 |
| 2004-07-21 | 1540.27 |
| 2004-07-22 | 1531.20 |
| 2004-07-23 | 1503.69 |
| 2004-07-26 | 1494.16 |
| 2004-07-27 | 1454.34 |
| 2004-07-28 | 1481.80 |
| 2004-07-29 | 1452.68 |
| 2004-07-30 | 1483.93 |
| 2004-08-02 | 1480.09 |
| 2004-08-03 | 1465.13 |
| 2004-08-04 | 1439.81 |
| 2004-08-05 | 1446.68 |
| 2004-08-06 | 1458.85 |
| 2004-08-09 | 1443.13 |
| 2004-08-10 | 1457.64 |
| 2004-08-11 | 1463.84 |
| 2004-08-12 | 1453.49 |
| 2004-08-13 | 1423.85 |
| 2004-08-16 | 1424.58 |
| 2004-08-17 | 1438.08 |
| 2004-08-18 | 1460.12 |
| 2004-08-19 | 1493.87 |
| 2004-08-20 | 1500.10 |
| 2004-08-23 | 1506.01 |
| 2004-08-24 | 1512.39 |
| 2004-08-25 | 1504.79 |
| 2004-08-26 | 1511.19 |
| 2004-08-27 | 1521.08 |
| 2004-08-30 | 1519.54 |
| 2004-08-31 | 1511.90 |
| 2004-09-01 | 1516.77 |
| 2004-09-02 | 1528.02 |
| 2004-09-03 | 1495.50 |
| 2004-09-06 | . |
| 2004-09-07 | 1531.20 |
| 2004-09-08 | 1525.67 |
| 2004-09-09 | 1502.78 |
| 2004-09-10 | 1500.30 |
| 2004-09-13 | 1523.15 |
| 2004-09-14 | 1540.96 |
| 2004-09-15 | 1505.05 |
| 2004-09-16 | 1502.07 |
| 2004-09-17 | 1488.78 |
| 2004-09-20 | 1491.52 |
| 2004-09-21 | 1485.09 |
| 2004-09-22 | 1469.16 |
| 2004-09-23 | 1472.72 |
| 2004-09-24 | 1439.93 |
| 2004-09-27 | 1433.66 |
| 2004-09-28 | 1415.17 |
| 2004-09-29 | 1405.24 |
| 2004-09-30 | 1442.90 |
| 2004-10-01 | 1456.05 |
| 2004-10-04 | 1492.26 |
| 2004-10-05 | 1489.64 |
| 2004-10-06 | 1501.42 |
| 2004-10-07 | 1494.41 |
| 2004-10-08 | 1506.76 |
| 2004-10-11 | 1513.17 |
| 2004-10-12 | 1478.74 |
| 2004-10-13 | 1473.27 |
| 2004-10-14 | 1466.29 |
| 2004-10-15 | 1464.37 |
| 2004-10-18 | 1451.97 |
| 2004-10-19 | 1485.63 |
| 2004-10-20 | 1464.34 |
| 2004-10-21 | 1468.63 |
| 2004-10-22 | 1475.64 |
| 2004-10-25 | 1465.54 |
| 2004-10-26 | 1467.50 |
| 2004-10-27 | 1473.88 |
| 2004-10-28 | 1499.16 |
| 2004-10-29 | 1485.21 |
| 2004-11-01 | 1464.57 |
| 2004-11-02 | 1482.00 |
| 2004-11-03 | 1483.32 |
| 2004-11-04 | 1492.62 |
| 2004-11-05 | 1512.70 |
| 2004-11-08 | 1508.77 |
| 2004-11-09 | 1497.68 |
| 2004-11-10 | 1482.52 |
| 2004-11-11 | 1473.41 |
| 2004-11-12 | 1514.08 |
| 2004-11-15 | 1541.97 |
| 2004-11-16 | 1524.04 |
| 2004-11-17 | 1538.84 |
| 2004-11-18 | 1530.79 |
| 2004-11-19 | 1552.79 |
| 2004-11-22 | 1521.84 |
| 2004-11-23 | 1518.22 |
| 2004-11-24 | 1521.90 |
| 2004-11-25 | . |
| 2004-11-26 | 1521.61 |
| 2004-11-29 | 1542.76 |
| 2004-11-30 | 1528.30 |
| 2004-12-01 | 1507.24 |
| 2004-12-02 | 1531.16 |
| 2004-12-03 | 1569.27 |
| 2004-12-06 | 1567.62 |
| 2004-12-07 | 1544.23 |
| 2004-12-08 | 1523.00 |
| 2004-12-09 | 1506.43 |
| 2004-12-10 | 1496.16 |
| 2004-12-13 | 1498.61 |
| 2004-12-14 | 1506.40 |
| 2004-12-15 | 1537.39 |
| 2004-12-16 | 1533.70 |
| 2004-12-17 | 1551.39 |
| 2004-12-20 | 1562.93 |
| 2004-12-21 | 1562.53 |
| 2004-12-22 | 1574.44 |
| 2004-12-23 | 1581.30 |
| 2004-12-24 | . |
| 2004-12-27 | 1602.77 |
| 2004-12-28 | 1619.04 |
| 2004-12-29 | 1615.97 |
| 2004-12-30 | 1642.51 |
| 2004-12-31 | 1651.35 |
| 2005-01-03 | 1645.29 |
| 2005-01-04 | 1629.35 |
| 2005-01-05 | 1621.64 |
| 2005-01-06 | 1605.04 |
| 2005-01-07 | 1604.01 |
| 2005-01-10 | 1609.62 |
| 2005-01-11 | 1627.90 |
| 2005-01-12 | 1631.28 |
| 2005-01-13 | 1618.10 |
| 2005-01-14 | 1627.87 |
| 2005-01-17 | . |
| 2005-01-18 | 1635.59 |
| 2005-01-19 | 1628.67 |
| 2005-01-20 | 1598.02 |
| 2005-01-21 | 1595.34 |
| 2005-01-24 | 1614.14 |
| 2005-01-25 | 1586.46 |
| 2005-01-26 | 1613.90 |
| 2005-01-27 | 1596.86 |
#2005-01-28|1585.46
#2005-01-31|1599.91
#2005-02-01|1590.33
#2005-02-02|1594.38
#2005-02-03|1585.93
#2005-02-04|1600.02
#2005-02-07|1618.14
#2005-02-08|1595.52
#2005-02-09|1597.27
#2005-02-10|1607.93
#2005-02-11|1606.34
#2005-02-14|1624.36
#2005-02-15|1622.78
#2005-02-16|1607.23
#2005-02-17|1599.53
#2005-02-18|1594.50
#2005-02-21| .
#2005-02-22|1618.85
#2005-02-23|1589.12
#2005-02-24|1594.64
#2005-02-25|1615.14
#2005-02-28|1641.74
#2005-03-01|1638.96
#2005-03-02|1632.96
#2005-03-03|1637.29
#2005-03-04|1648.38
#2005-03-07|1645.00
#2005-03-08|1647.73
#2005-03-09|1656.82
#2005-03-10|1641.25
#2005-03-11|1651.78
#2005-03-14|1618.45
#2005-03-15|1618.46
#2005-03-16|1625.16
#2005-03-17|1611.89
#2005-03-18|1614.50
#2005-03-21|1611.55
#2005-03-22|1605.40
#2005-03-23|1581.91
#2005-03-24|1575.57
#2005-03-25| .
#2005-03-28|1580.53
#2005-03-29|1556.71
#2005-03-30|1548.18
#2005-03-31|1571.01
#2005-04-01|1571.42
#2005-04-04|1554.14
#2005-04-05|1567.95
#2005-04-06|1577.74
#2005-04-07|1588.57
#2005-04-08|1592.95
#2005-04-11|1586.41
#2005-04-12|1560.22
#2005-04-13|1567.79
#2005-04-14|1546.86
#2005-04-15|1528.20
#2005-04-18|1470.40
#2005-04-19|1496.84
#2005-04-20|1511.60
#2005-04-21|1504.15
#2005-04-22|1526.07
#2005-04-25|1525.48
#2005-04-26|1514.11
#2005-04-27|1505.41
#2005-04-28|1490.85
#2005-04-29|1505.22
#2005-05-02|1505.74
#2005-05-03|1505.57
#2005-05-04|1517.87
#2005-05-05|1515.77
#2005-05-06|1539.19
#2005-05-09|1527.61
#2005-05-10|1526.82
#2005-05-11|1516.23
#2005-05-12|1497.55
#2005-05-13|1483.32
#2005-05-16|1470.31
#2005-05-17|1453.52
#2005-05-18|1456.69
#2005-05-19|1491.36
#2005-05-20|1482.17
#2005-05-23|1497.63
#2005-05-24|1498.85
#2005-05-25|1474.58
#2005-05-26|1474.24
#2005-05-27|1495.89
#2005-05-30| .
#2005-05-31|1509.07
#2005-06-01|1504.82
#2005-06-02|1504.85
#2005-06-03|1515.06
#2005-06-06|1524.70
#2005-06-07|1514.71
#2005-06-08|1528.38
#2005-06-09|1500.11
#2005-06-10|1502.45
#2005-06-13|1487.72
#2005-06-14|1492.88
#2005-06-15|1501.49
#2005-06-16|1497.22
#2005-06-17|1508.69
#2005-06-20|1506.71
#2005-06-21|1521.31
#2005-06-22|1526.83
#2005-06-23|1533.13
#2005-06-24|1522.23
#2005-06-27|1506.91
#2005-06-28|1508.83
#2005-06-29|1511.91
#2005-06-30|1499.34
#2005-07-01|1488.71
#2005-07-04| .
#2005-07-05|1487.86
#2005-07-06|1486.14
#2005-07-07|1478.99
#2005-07-08|1469.98
#2005-07-11|1485.82
#2005-07-12|1504.58
#2005-07-13|1486.46
#2005-07-14|1500.57
#2005-07-15|1503.32
#2005-07-18|1509.85
#2005-07-19|1497.53
#2005-07-20|1487.38
#2005-07-21|1527.40
#2005-07-22|1510.05
#2005-07-25|1498.48
#2005-07-26|1488.37
#2005-07-27|1493.76
#2005-07-28|1474.83
#2005-07-29|1475.44
#2005-08-01|1473.19
#2005-08-02|1485.78
#2005-08-03|1485.78
#2005-08-04|1470.16
#2005-08-05|1444.45
#2005-08-08|1442.79
#2005-08-09|1456.91
#2005-08-10|1493.80
#2005-08-11|1500.71
#2005-08-12|1501.41
#2005-08-15|1489.04
#2005-08-16|1498.54
#2005-08-17|1497.66
#2005-08-18|1494.04
#2005-08-19|1494.39
#2005-08-22|1515.30
#2005-08-23|1522.88
#2005-08-24|1522.44
#2005-08-25|1520.46
#2005-08-26|1527.73
#2005-08-29|1500.26
#2005-08-30|1497.64
#2005-08-31|1498.24
#2005-09-01|1520.08
#2005-09-02|1523.77
#2005-09-05| .
#2005-09-06|1526.85
#2005-09-07|1520.95
#2005-09-08|1515.63
#2005-09-09|1548.87
#2005-09-12|1564.95
#2005-09-13|1553.59
#2005-09-14|1570.39
#2005-09-15|1572.43
#2005-09-16|1555.74
#2005-09-19|1556.41
#2005-09-20|1557.72
#2005-09-21|1555.40
#2005-09-22|1524.18
#2005-09-23|1515.65
#2005-09-26|1524.52
#2005-09-27|1495.07
#2005-09-28|1505.33
#2005-09-29|1514.70
#2005-09-30|1528.57
#2005-10-03|1529.66
#2005-10-04|1583.16
#2005-10-05|1579.03
#2005-10-06|1527.82
#2005-10-07|1521.24
#2005-10-10|1515.97
#2005-10-11|1529.41
#2005-10-12|1525.26
#2005-10-13|1511.25
#2005-10-14|1523.53
#2005-10-17|1511.00
#2005-10-18|1485.62
#2005-10-19|1474.59
#2005-10-20|1479.56
#2005-10-21|1487.80
#2005-10-24|1470.17
#2005-10-25|1492.90
#2005-10-26|1483.54
#2005-10-27|1479.43
#2005-10-28|1472.08
#2005-10-31|1471.16
#2005-11-01|1486.57
#2005-11-02|1482.54
#2005-11-03|1479.30
#2005-11-04|1494.07
#2005-11-07|1493.05
#2005-11-08|1511.98
#2005-11-09|1531.40
#2005-11-10|1538.82
#2005-11-11|1545.21
#2005-11-14|1541.77
#2005-11-15|1547.17
#2005-11-16|1553.26
#2005-11-17|1573.06
#2005-11-18|1584.85
#2005-11-21|1604.63
#2005-11-22|1601.29
#2005-11-23|1609.32
#2005-11-24| .
#2005-11-25|1604.43
#2005-11-28|1641.46
#2005-11-29|1633.01
#2005-11-30|1625.48
#2005-12-01|1639.03
#2005-12-02|1668.15
#2005-12-05|1682.18
#2005-12-06|1655.93
#2005-12-07|1658.13
#2005-12-08|1641.30
#2005-12-09|1660.14
#2005-12-12|1694.59
#2005-12-13|1697.59
#2005-12-14|1729.11
#2005-12-15|1718.03
#2005-12-16|1717.74
#2005-12-19|1738.01
#2005-12-20|1738.58
#2005-12-21|1752.27
#2005-12-22|1776.28
#2005-12-23|1782.98
#2005-12-26| .
#2005-12-27|1774.43
#2005-12-28|1790.81
#2005-12-29|1811.28
#2005-12-30|1795.92
#2006-01-02| .
#2006-01-03|1818.78
#2006-01-04|1848.83
#2006-01-05|1885.77
#2006-01-06|1928.22
#2006-01-09|1933.14
#2006-01-10|1904.29
#2006-01-11|1936.46
#2006-01-12|1959.46
#2006-01-13|1969.40
#2006-01-16| .
#2006-01-17|1862.82
#2006-01-18|1792.81
#2006-01-19|1850.22
#2006-01-20|1850.98
#2006-01-23|1793.60
#2006-01-24|1835.25
#2006-01-25|1822.26
#2006-01-26|1828.58
#2006-01-27|1878.01
#2006-01-30|1861.25
#2006-01-31|1863.41
#2006-02-01|1828.30
#2006-02-02|1845.02
#2006-02-03|1831.14
#2006-02-06|1831.11
#2006-02-07|1832.15
#2006-02-08|1781.88
#2006-02-09|1796.63
#2006-02-10|1787.06
#2006-02-13|1721.81
#2006-02-14|1753.44
#2006-02-15|1732.02
#2006-02-16|1744.00
#2006-02-17|1706.04
#2006-02-20| .
#2006-02-21|1704.87
#2006-02-22|1689.74
#2006-02-23|1742.51
#2006-02-24|1752.54
#2006-02-27|1780.29
#2006-02-28|1774.07
#2006-03-01|1743.30
#2006-03-02|1748.15
#2006-03-03|1725.38
#2006-03-06|1739.09
#2006-03-07|1714.92
#2006-03-08|1704.49
#2006-03-09|1741.32
#2006-03-10|1723.29
#2006-03-13|1747.29
#2006-03-14|1756.83
#2006-03-15|1765.93
#2006-03-16|1760.82
#2006-03-17|1791.93
#2006-03-20|1809.23
#2006-03-21|1797.65
#2006-03-22|1797.06
#2006-03-23|1787.08
#2006-03-24|1784.45
#2006-03-27|1819.80
#2006-03-28|1817.55
#2006-03-29|1840.62
#2006-03-30|1866.24
#2006-03-31|1868.19
#2006-04-03|1895.09
#2006-04-04|1899.20
#2006-04-05|1894.50
#2006-04-06|1919.02
#2006-04-07|1939.79
#2006-04-10|1930.59
#2006-04-11|1902.05
#2006-04-12|1873.02
#2006-04-13|1887.30
#2006-04-14| .
#2006-04-17|1875.70
#2006-04-18|1887.45
#2006-04-19|1904.45
#2006-04-20|1894.78
#2006-04-21|1925.74
#2006-04-24|1912.16
#2006-04-25|1899.16
#2006-04-26|1919.07
#2006-04-27|1941.75
#2006-04-28|1935.96
#2006-05-01|1950.26
#2006-05-02|1972.84
#2006-05-03|1965.79
#2006-05-04|1966.73
#2006-05-05|1986.67
#2006-05-08|2001.74
#2006-05-09|1997.53
#2006-05-10|1983.38
#2006-05-11|1967.72
#2006-05-12|1950.21
#2006-05-15|1931.66
#2006-05-16|1890.71
#2006-05-17|1918.48
#2006-05-18|1868.43
#2006-05-19|1863.50
#2006-05-22|1829.49
#2006-05-23|1803.33
#2006-05-24|1813.81
#2006-05-25|1809.90
#2006-05-26|1818.39
#2006-05-29| .
#2006-05-30|1821.12
#2006-05-31|1764.48
#2006-06-01|1763.70
#2006-06-02|1799.54
#2006-06-05|1782.14
#2006-06-06|1725.06
#2006-06-07|1690.91
#2006-06-08|1625.30
#2006-06-09|1647.54
#2006-06-12|1666.85
#2006-06-13|1601.65
#2006-06-14|1619.77
#2006-06-15|1644.19
#2006-06-16|1693.33
#2006-06-19|1684.74
#2006-06-20|1661.30
#2006-06-21|1657.76
#2006-06-22|1694.33
#2006-06-23|1698.43
#2006-06-26|1699.53
#2006-06-27|1697.59
#2006-06-28|1675.01
#2006-06-29|1710.71
#2006-06-30|1772.08
#2006-07-03|1765.67
#2006-07-04| .
#2006-07-05|1765.77
#2006-07-06|1753.82
#2006-07-07|1767.18
#2006-07-10|1787.66
#2006-07-11|1778.64
#2006-07-12|1732.18
#2006-07-13|1703.73
#2006-07-14|1657.05
#2006-07-17|1643.81
#2006-07-18|1586.03
#2006-07-19|1577.27
#2006-07-20|1639.93
#2006-07-21|1632.66
#2006-07-24|1605.01
#2006-07-25|1625.23
#2006-07-26|1607.94
#2006-07-27|1646.09
#2006-07-28|1687.93
#2006-07-31|1717.47
#2006-08-01|1704.01
#2006-08-02|1718.60
#2006-08-03|1712.63
#2006-08-04|1713.77
#2006-08-07|1663.19
#2006-08-08|1685.70
#2006-08-09|1697.56
#2006-08-10|1697.17
#2006-08-11|1689.24
#2006-08-14|1716.60
#2006-08-15|1733.34
#2006-08-16|1769.97
#2006-08-17|1777.07
#2006-08-18|1786.30
#2006-08-21|1764.37
#2006-08-22|1773.48
#2006-08-23|1775.00
#2006-08-24|1754.00
#2006-08-25|1736.98
#2006-08-28|1710.73
#2006-08-29|1733.01
#2006-08-30|1734.28
#2006-08-31|1762.64
#2006-09-01|1768.89
#2006-09-04| .
#2006-09-05|1833.37
#2006-09-06|1811.11
#2006-09-07|1786.18
#2006-09-08|1785.25
#2006-09-11|1744.90
#2006-09-12|1733.81
#2006-09-13|1757.23
#2006-09-14|1777.01
#2006-09-15|1782.55
#2006-09-18|1778.10
#2006-09-19|1794.59
#2006-09-20|1771.14
#2006-09-21|1795.97
#2006-09-22|1779.73
#2006-09-25|1783.02
#2006-09-26|1763.33
#2006-09-27|1802.80
#2006-09-28|1803.10
#2006-09-29|1812.35
#2006-10-02|1831.34
#2006-10-03|1828.91
#2006-10-04|1810.50
#2006-10-05|1873.10
#2006-10-06|1843.33
#2006-10-09|1839.06
#2006-10-10|1836.57
#2006-10-11|1833.79
#2006-10-12|1819.24
#2006-10-13|1830.92
#2006-10-16|1866.95
#2006-10-17|1878.01
#2006-10-18|1873.11
#2006-10-19|1871.40
#2006-10-20|1867.55
#2006-10-23|1882.16
#2006-10-24|1889.14
#2006-10-25|1869.26
#2006-10-26|1888.05
#2006-10-27|1870.22
#2006-10-30|1823.34
#2006-10-31|1828.32
#2006-11-01|1840.03
#2006-11-02|1829.17
#2006-11-03|1816.45
#2006-11-06|1809.22
#2006-11-07|1820.44
#2006-11-08|1789.19
#2006-11-09|1788.81
#2006-11-10|1788.00
#2006-11-13|1766.75
#2006-11-14|1805.67
#2006-11-15|1808.75
#2006-11-16|1800.39
#2006-11-17|1807.23
#2006-11-20|1741.99
#2006-11-21|1739.11
#2006-11-22|1777.15
#2006-11-23| .
#2006-11-24|1772.87
#2006-11-27|1782.48
#2006-11-28|1779.52
#2006-11-29|1805.85
#2006-11-30|1818.71
#2006-12-01|1821.71
#2006-12-04|1816.10
#2006-12-05|1824.09
#2006-12-06|1843.43
#2006-12-07|1868.02
#2006-12-08|1858.51
#2006-12-11|1837.53
#2006-12-12|1844.98
#2006-12-13|1852.93
#2006-12-14|1872.29
#2006-12-15|1879.89
#2006-12-18|1883.09
#2006-12-19|1861.89
#2006-12-20|1876.26
#2006-12-21|1869.07
#2006-12-22|1863.58
#2006-12-25| .
#2006-12-26|1858.43
#2006-12-27|1869.47
#2006-12-28|1861.65
#2006-12-29|1863.79
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1861.54
#2007-01-04|1871.31
#2007-01-05|1850.05
#2007-01-08|1850.04
#2007-01-09|1848.62
#2007-01-10|1821.18
#2007-01-11|1811.13
#2007-01-12|1841.81
#2007-01-15| .
#2007-01-16|1841.61
#2007-01-17|1844.05
#2007-01-18|1839.55
#2007-01-19|1828.77
#2007-01-22|1828.47
#2007-01-23|1831.69
#2007-01-24|1835.72
#2007-01-25|1826.21
#2007-01-26|1809.98
#2007-01-29|1808.43
#2007-01-30|1794.14
#2007-01-31|1799.79
#2007-02-01|1799.07
#2007-02-02|1772.57
#2007-02-05|1760.76
#2007-02-06|1777.14
#2007-02-07|1745.63
#2007-02-08|1750.83
#2007-02-09|1765.58
#2007-02-12|1764.34
#2007-02-13|1751.04
#2007-02-14|1774.46
#2007-02-15|1804.48
#2007-02-16|1826.10
#2007-02-19| .
#2007-02-20|1821.97
#2007-02-21|1797.33
#2007-02-22|1806.71
#2007-02-23|1832.32
#2007-02-26|1830.00
#2007-02-27|1851.19
#2007-02-28|1801.77
#2007-03-01|1801.89
#2007-03-02|1781.91
#2007-03-05|1736.16
#2007-03-06|1766.54
#2007-03-07|1735.27
#2007-03-08|1750.84
#2007-03-09|1764.31
#2007-03-12|1789.46
#2007-03-13|1782.76
#2007-03-14|1741.26
#2007-03-15|1748.95
#2007-03-16|1757.58
#2007-03-19|1773.87
#2007-03-20|1793.51
#2007-03-21|1786.82
#2007-03-22|1813.73
#2007-03-23|1812.30
#2007-03-26|1812.63
#2007-03-27|1793.19
#2007-03-28|1805.86
#2007-03-29|1785.83
#2007-03-30|1787.16
#2007-04-02|1770.50
#2007-04-03|1780.14
#2007-04-04|1819.52
#2007-04-05|1822.56
#2007-04-06| .
#2007-04-09|1836.22
#2007-04-10|1829.94
#2007-04-11|1829.91
#2007-04-12|1812.74
#2007-04-13|1789.38
#2007-04-16|1811.15
#2007-04-17|1817.15
#2007-04-18|1833.70
#2007-04-19|1799.52
#2007-04-20|1794.93
#2007-04-23|1796.98
#2007-04-24|1814.78
#2007-04-25|1813.42
#2007-04-26|1812.80
#2007-04-27|1799.37
#2007-04-30|1796.60
#2007-05-01|1783.20
#2007-05-02|1785.06
#2007-05-03|1782.81
#2007-05-04|1786.42
#2007-05-07|1825.46
#2007-05-08|1819.97
#2007-05-09|1830.64
#2007-05-10|1809.95
#2007-05-11|1789.33
#2007-05-14|1790.25
#2007-05-15|1770.06
#2007-05-16|1762.34
#2007-05-17|1758.04
#2007-05-18|1754.13
#2007-05-21|1759.06
#2007-05-22|1785.48
#2007-05-23|1787.21
#2007-05-24|1789.54
#2007-05-25|1774.00
#2007-05-28| .
#2007-05-29|1796.23
#2007-05-30|1791.18
#2007-05-31|1806.94
#2007-06-01|1813.38
#2007-06-04|1815.53
#2007-06-05|1820.60
#2007-06-06|1819.53
#2007-06-07|1806.04
#2007-06-08|1791.58
#2007-06-11|1795.12
#2007-06-12|1790.80
#2007-06-13|1789.46
#2007-06-14|1805.09
#2007-06-15|1805.37
#2007-06-18|1822.28
#2007-06-19|1823.61
#2007-06-20|1825.13
#2007-06-21|1845.09
#2007-06-22|1844.68
#2007-06-25|1854.50
#2007-06-26|1848.62
#2007-06-27|1829.51
#2007-06-28|1831.89
#2007-06-29|1839.79
#2007-07-02|1852.41
#2007-07-03|1849.73
#2007-07-04| .
#2007-07-05|1850.97
#2007-07-06|1835.47
#2007-07-09|1846.09
#2007-07-10|1850.42
#2007-07-11|1827.33
#2007-07-12|1813.68
#2007-07-13|1844.83
#2007-07-16|1848.03
#2007-07-17|1839.21
#2007-07-18|1823.48
#2007-07-19|1830.20
#2007-07-20|1852.47
#2007-07-23|1827.19
#2007-07-24|1851.09
#2007-07-25|1837.33
#2007-07-26|1825.88
#2007-07-27|1777.83
#2007-07-30|1762.11
#2007-07-31|1747.12
#2007-08-01|1732.08
#2007-08-02|1733.73
#2007-08-03|1746.18
#2007-08-06|1729.37
#2007-08-07|1715.02
#2007-08-08|1706.89
#2007-08-09|1728.27
#2007-08-10|1699.31
#2007-08-13|1692.76
#2007-08-14|1698.83
#2007-08-15|1671.05
#2007-08-16|1674.79
#2007-08-17|1580.48
#2007-08-20|1636.55
#2007-08-21|1662.98
#2007-08-22|1665.09
#2007-08-23|1710.75
#2007-08-24|1726.19
#2007-08-27|1737.70
#2007-08-28|1751.02
#2007-08-29|1715.75
#2007-08-30|1726.35
#2007-08-31|1777.96
#2007-09-03| .
#2007-09-04|1775.99
#2007-09-05|1763.17
#2007-09-06|1762.81
#2007-09-07|1765.77
#2007-09-10|1724.04
#2007-09-11|1706.81
#2007-09-12|1696.34
#2007-09-13|1648.20
#2007-09-14|1675.52
#2007-09-17|1673.72
#2007-09-18|1649.00
#2007-09-19|1693.70
#2007-09-20|1695.09
#2007-09-21|1657.33
#2007-09-24|1662.50
#2007-09-25|1667.79
#2007-09-26|1660.72
#2007-09-27|1695.76
#2007-09-28|1718.12
#2007-10-01|1709.24
#2007-10-02|1742.22
#2007-10-03|1746.85
#2007-10-04|1753.61
#2007-10-05|1743.53
#2007-10-08|1730.54
#2007-10-09|1741.03
#2007-10-10|1732.94
#2007-10-11|1736.15
#2007-10-12|1717.80
#2007-10-15|1727.22
#2007-10-16|1701.85
#2007-10-17|1688.76
#2007-10-18|1732.75
#2007-10-19|1721.42
#2007-10-22|1703.56
#2007-10-23|1702.05
#2007-10-24|1692.93
#2007-10-25|1671.56
#2007-10-26|1691.17
#2007-10-29|1703.71
#2007-10-30|1699.04
#2007-10-31|1698.86
#2007-11-01|1735.04
#2007-11-02|1702.09
#2007-11-05|1689.76
#2007-11-06|1682.51
#2007-11-07|1666.30
#2007-11-08|1652.26
#2007-11-09|1649.45
#2007-11-12|1624.29
#2007-11-13|1608.95
#2007-11-14|1645.58
#2007-11-15|1633.30
#2007-11-16|1618.87
#2007-11-19|1616.53
#2007-11-20|1620.12
#2007-11-21|1611.45
#2007-11-22| .
#2007-11-23|1629.24
#2007-11-26|1652.47
#2007-11-27|1658.72
#2007-11-28|1646.07
#2007-11-29|1697.66
#2007-11-30|1683.30
#2007-12-03|1686.45
#2007-12-04|1688.59
#2007-12-05|1686.41
#2007-12-06|1705.38
#2007-12-07|1698.83
#2007-12-10|1698.43
#2007-12-11|1701.91
#2007-12-12|1684.70
#2007-12-13|1648.77
#2007-12-14|1620.13
#2007-12-17|1588.26
#2007-12-18|1581.00
#2007-12-19|1557.52
#2007-12-20|1549.53
#2007-12-21|1554.54
#2007-12-24|1550.39
#2007-12-25| .
#2007-12-26|1580.70
#2007-12-27|1575.33
#2007-12-28|1559.86
#2007-12-31|1580.78
#2008-01-01| .
#2008-01-02|1604.89
#2008-01-03|1605.49
#2008-01-04|1551.40
#2008-01-07|1526.90
#2008-01-08|1514.77
#2008-01-09|1522.13
#2008-01-10|1505.09
#2008-01-11|1478.22
#2008-01-14|1487.00
#2008-01-15|1462.80
#2008-01-16|1397.41
#2008-01-17|1436.70
#2008-01-18|1449.86
#2008-01-21| .
#2008-01-22|1329.15
#2008-01-23|1366.52
#2008-01-24|1389.76
#2008-01-25|1451.47
#2008-01-28|1393.59
#2008-01-29|1425.44
#2008-01-30|1397.29
#2008-01-31|1425.18
#2008-02-01|1430.44
#2008-02-04|1454.00
#2008-02-05|1435.79
#2008-02-06|1371.58
#2008-02-07|1382.66
#2008-02-08|1353.30
#2008-02-11|1359.71
#2008-02-12|1367.42
#2008-02-13|1366.58
#2008-02-14|1430.75
#2008-02-15|1439.63
#2008-02-18| .
#2008-02-19|1469.56
#2008-02-20|1431.21
#2008-02-21|1481.39
#2008-02-22|1466.87
#2008-02-25|1493.54
#2008-02-26|1497.52
#2008-02-27|1531.23
#2008-02-28|1524.63
#2008-02-29|1511.48
#2008-03-03|1453.53
#2008-03-04|1459.76
#2008-03-05|1436.66
#2008-03-06|1482.28
#2008-03-07|1434.85
#2008-03-10|1420.12
#2008-03-11|1415.96
#2008-03-12|1445.68
#2008-03-13|1425.47
#2008-03-14|1406.11
#2008-03-17|1395.35
#2008-03-18|1398.10
#2008-03-19|1439.13
#2008-03-20|1446.33
#2008-03-21| .
#2008-03-24|1445.04
#2008-03-25|1498.75
#2008-03-26|1502.57
#2008-03-27|1476.48
#2008-03-28|1499.47
#2008-03-31|1468.97
#2008-04-01|1452.03
#2008-04-02|1502.87
#2008-04-03|1524.88
#2008-04-04|1504.69
#2008-04-07|1520.00
#2008-04-08|1484.54
#2008-04-09|1465.02
#2008-04-10|1466.38
#2008-04-11|1505.57
#2008-04-14|1459.29
#2008-04-15|1452.49
#2008-04-16|1476.98
#2008-04-17|1509.77
#2008-04-18|1501.50
#2008-04-21|1566.42
#2008-04-22|1546.05
#2008-04-23|1533.79
#2008-04-24|1532.65
#2008-04-25|1558.29
#2008-04-28|1534.40
#2008-04-29|1552.13
#2008-04-30|1524.56
#2008-05-01|1532.85
#2008-05-02|1553.12
#2008-05-05|1555.36
#2008-05-06|1568.64
#2008-05-07|1567.60
#2008-05-08|1587.02
#2008-05-09|1554.83
#2008-05-12|1552.29
#2008-05-13|1573.90
#2008-05-14|1576.18
#2008-05-15|1598.36
#2008-05-16|1599.22
#2008-05-19|1593.15
#2008-05-20|1604.91
#2008-05-21|1584.09
#2008-05-22|1589.16
#2008-05-23|1597.41
#2008-05-26| .
#2008-05-27|1565.21
#2008-05-28|1549.19
#2008-05-29|1582.33
#2008-05-30|1611.27
#2008-06-02|1642.62
#2008-06-03|1603.67
#2008-06-04|1610.12
#2008-06-05|1583.16
#2008-06-06|1604.78
#2008-06-09|1550.16
#2008-06-10|1510.75
#2008-06-11|1542.38
#2008-06-12|1493.02
#2008-06-13|1500.01
#2008-06-16|1533.68
#2008-06-17|1536.17
#2008-06-18|1554.97
#2008-06-19|1526.36
#2008-06-20|1525.00
#2008-06-23|1514.54
#2008-06-24|1510.53
#2008-06-25|1501.86
#2008-06-26|1518.69
#2008-06-27|1501.60
#2008-06-30|1501.07
#2008-07-01|1497.79
#2008-07-02|1473.15
#2008-07-03|1471.40
#2008-07-04| .
#2008-07-07|1478.48
#2008-07-08|1457.79
#2008-07-09|1457.19
#2008-07-10|1439.50
#2008-07-11|1448.04
#2008-07-14|1429.16
#2008-07-15|1417.96
#2008-07-16|1419.09
#2008-07-17|1431.22
#2008-07-18|1401.88
#2008-07-21|1401.45
#2008-07-22|1438.21
#2008-07-23|1438.03
#2008-07-24|1477.48
#2008-07-25|1432.07
#2008-07-28|1430.81
#2008-07-29|1395.39
#2008-07-30|1411.63
#2008-07-31|1422.48
#2008-08-01|1390.50
#2008-08-04|1362.88
#2008-08-05|1371.84
#2008-08-06|1416.42
#2008-08-07|1401.86
#2008-08-08|1402.24
#2008-08-11|1443.36
#2008-08-12|1437.69
#2008-08-13|1420.41
#2008-08-14|1395.53
#2008-08-15|1406.03
#2008-08-18|1409.71
#2008-08-19|1376.10
#2008-08-20|1368.72
#2008-08-21|1372.76
#2008-08-22|1349.25
#2008-08-25|1376.27
#2008-08-26|1365.28
#2008-08-27|1363.65
#2008-08-28|1351.96
#2008-08-29|1392.48
#2008-09-01| .
#2008-09-02|1340.30
#2008-09-03|1354.03
#2008-09-04|1349.70
#2008-09-05|1328.56
#2008-09-08|1344.67
#2008-09-09|1317.24
#2008-09-10|1296.55
#2008-09-11|1279.84
#2008-09-12|1279.62
#2008-09-15|1291.33
#2008-09-16|1233.69
#2008-09-17|1246.76
#2008-09-18|1238.51
#2008-09-19|1273.79
#2008-09-22|1283.83
#2008-09-23|1294.65
#2008-09-24|1270.96
#2008-09-25|1258.22
#2008-09-26|1242.61
#2008-09-29|1235.70
#2008-09-30|1166.45
#2008-10-01|1190.39
#2008-10-02|1184.67
#2008-10-03|1144.12
#2008-10-06|1131.41
#2008-10-07|1076.59
#2008-10-08| 994.84
#2008-10-09|1002.48
#2008-10-10| 937.58
#2008-10-13| 929.65
#2008-10-14|1041.74
#2008-10-15|1032.00
#2008-10-16| 926.35
#2008-10-17| 949.30
#2008-10-20| 985.93
#2008-10-21|1027.20
#2008-10-22| 976.97
#2008-10-23| 943.80
#2008-10-24| 888.75
#2008-10-27| 817.48
#2008-10-28| 851.43
#2008-10-29| 882.33
#2008-10-30| 960.19
#2008-10-31| 953.67
#2008-11-03| 950.17
#2008-11-04|1002.61
#2008-11-05|1095.92
#2008-11-06|1009.55
#2008-11-07| 972.94
#2008-11-10|1011.67
#2008-11-11| 977.96
#2008-11-12| 978.45
#2008-11-13| 929.97
#2008-11-14| 940.05
#2008-11-17| 943.33
#2008-11-18| 912.22
#2008-11-19| 909.63
#2008-11-20| 866.36
#2008-11-21| 891.21
#2008-11-24| 877.61
#2008-11-25| 923.85
#2008-11-26| 915.64
#2008-11-27| .
#2008-11-28| 929.72
#2008-12-01| 935.85
#2008-12-02| 882.71
#2008-12-03| 896.36
#2008-12-04| 881.58
#2008-12-05| 899.55
#2008-12-08| 932.34
#2008-12-09| 936.85
#2008-12-10| 969.19
#2008-12-11| 985.75
#2008-12-12| 932.05
#2008-12-15| 987.70
#2008-12-16| 980.37
#2008-12-17|1008.03
#2008-12-18| 996.50
#2008-12-19| 986.72
#2008-12-22|1004.10
#2008-12-23|1000.81
#2008-12-24| 974.38
#2008-12-25| .
#2008-12-26| 992.37
#2008-12-29|1002.22
#2008-12-30|1018.05
#2008-12-31|1013.65
#2009-01-01| .
#2009-01-02|1011.43
#2009-01-05|1012.93
#2009-01-06|1025.54
#2009-01-07|1093.84
#2009-01-08|1058.96
#2009-01-09|1055.80
#2009-01-12|1066.17
#2009-01-13| 998.95
#2009-01-14|1021.45
#2009-01-15| 968.54
#2009-01-16| 986.05
#2009-01-19| .
#2009-01-20| 973.53
#2009-01-21| 980.82
#2009-01-22| 981.91
#2009-01-23| 931.35
#2009-01-26| 915.33
#2009-01-27| 964.93
#2009-01-28| 970.00
#2009-01-29| 985.95
#2009-01-30| 946.50
#2009-02-02| 913.77
#2009-02-03| 932.60
#2009-02-04| 955.10
#2009-02-05| 922.06
#2009-02-06| 940.36
#2009-02-09| 927.76
#2009-02-10| 926.41
#2009-02-11| 934.95
#2009-02-12| 896.91
#2009-02-13| 899.54
#2009-02-16| .
#2009-02-17| 878.36
#2009-02-18| 852.62
#2009-02-19| 846.78
#2009-02-20| 829.11
#2009-02-23| 830.82
#2009-02-24| 804.24
#2009-02-25| 836.87
#2009-02-26| 812.26
#2009-02-27| 837.89
#2009-03-02| 808.95
#2009-03-03| 783.76
#2009-03-04| 788.33
#2009-03-05| 798.62
#2009-03-06| 779.79
#2009-03-09| 754.15
#2009-03-10| 749.66
#2009-03-11| 788.82
#2009-03-12| 776.45
#2009-03-13| 821.18
#2009-03-16| 847.24
#2009-03-17| 861.53
#2009-03-18| 872.15
#2009-03-19| 910.11
#2009-03-20| 888.48
#2009-03-23| 903.76
#2009-03-24| 929.35
#2009-03-25| 924.74
#2009-03-26| 944.15
#2009-03-27| 957.06
#2009-03-30| 924.93
#2009-03-31| 894.38
#2009-04-01| 915.81
#2009-04-02| 949.61
#2009-04-03| 955.52
#2009-04-06| 955.77
#2009-04-07| 952.94
#2009-04-08| 921.80
#2009-04-09| 960.19
#2009-04-10| .
#2009-04-13| 981.16
#2009-04-14| 979.65
#2009-04-15| 958.16
#2009-04-16| 957.20
#2009-04-17| 987.45
#2009-04-20|1003.63
#2009-04-21| 973.37
#2009-04-22| 980.37
#2009-04-23| 999.41
#2009-04-24| 991.76
#2009-04-27| 999.29
#2009-04-28| 966.73
#2009-04-29| 962.81
#2009-04-30| 981.70
#2009-05-01|1010.12
#2009-05-04|1011.90
#2009-05-05|1017.03
#2009-05-06|1019.10
#2009-05-07|1059.37
#2009-05-08|1064.87
#2009-05-11|1067.54
#2009-05-12|1075.19
#2009-05-13|1077.13
#2009-05-14|1049.82
#2009-05-15|1085.53
#2009-05-18|1046.31
#2009-05-19|1076.70
#2009-05-20|1089.42
#2009-05-21|1091.68
#2009-05-22|1085.12
#2009-05-25| .
#2009-05-26|1080.14
#2009-05-27|1093.71
#2009-05-28|1087.65
#2009-05-29|1098.55
#2009-06-01|1092.97
#2009-06-02|1113.92
#2009-06-03|1116.14
#2009-06-04|1103.68
#2009-06-05|1107.89
#2009-06-08|1114.85
#2009-06-09|1121.97
#2009-06-10|1132.35
#2009-06-11|1143.23
#2009-06-12|1154.11
#2009-06-15|1138.48
#2009-06-16|1120.38
#2009-06-17|1136.51
#2009-06-18|1107.62
#2009-06-19|1125.74
#2009-06-22|1133.60
#2009-06-23|1107.13
#2009-06-24|1113.79
#2009-06-25|1132.48
#2009-06-26|1143.91
#2009-06-29|1130.23
#2009-06-30|1144.60
#2009-07-01|1138.71
#2009-07-02|1140.48
#2009-07-03| .
#2009-07-06|1149.10
#2009-07-07|1138.44
#2009-07-08|1123.99
#2009-07-09|1119.78
#2009-07-10|1124.07
#2009-07-13|1086.09
#2009-07-14|1112.03
#2009-07-15|1109.62
#2009-07-16|1123.49
#2009-07-17|1114.46
#2009-07-20|1108.90
#2009-07-21|1149.54
#2009-07-22|1151.75
#2009-07-23|1151.57
#2009-07-24|1181.29
#2009-07-27|1190.67
#2009-07-28|1198.45
#2009-07-29|1200.19
#2009-07-30|1196.15
#2009-07-31|1229.12
#2009-08-03|1219.65
#2009-08-04|1218.03
#2009-08-05|1203.12
#2009-08-06|1206.52
#2009-08-07|1190.82
#2009-08-10|1204.05
#2009-08-11|1220.57
#2009-08-12|1198.93
#2009-08-13|1215.28
#2009-08-14|1228.18
#2009-08-17|1192.15
#2009-08-18|1194.75
#2009-08-19|1203.41
#2009-08-20|1220.19
#2009-08-21|1207.63
#2009-08-24|1254.47
#2009-08-25|1250.11
#2009-08-26|1261.84
#2009-08-27|1250.26
#2009-08-28|1264.33
#2009-08-31|1258.48
#2009-09-01|1267.98
#2009-09-02|1245.86
#2009-09-03|1234.47
#2009-09-04|1225.82
#2009-09-07| .
#2009-09-08|1260.32
#2009-09-09|1253.29
#2009-09-10|1288.83
#2009-09-11|1295.92
#2009-09-14|1261.69
#2009-09-15|1262.49
#2009-09-16|1286.73
#2009-09-17|1294.72
#2009-09-18|1287.18
#2009-09-21|1275.17
#2009-09-22|1290.08
#2009-09-23|1287.75
#2009-09-24|1314.55
#2009-09-25|1307.71
#2009-09-28|1280.97
#2009-09-29|1286.69
#2009-09-30|1296.08
#2009-10-01|1264.56
#2009-10-02|1233.22
#2009-10-05|1209.13
#2009-10-06|1221.93
#2009-10-07|1230.24
#2009-10-08|1248.71
#2009-10-09|1259.80
#2009-10-12|1255.86
#2009-10-13|1273.88
#2009-10-14|1268.43
#2009-10-15|1267.58
#2009-10-16|1257.48
#2009-10-19|1261.76
#2009-10-20|1270.99
#2009-10-21|1258.85
#2009-10-22|1249.08
#2009-10-23|1239.56
#2009-10-26|1244.31
#2009-10-27|1232.51
#2009-10-28|1218.94
#2009-10-29|1200.57
#2009-10-30|1230.30
#2009-11-02|1206.67
#2009-11-03|1207.77
#2009-11-04|1191.84
#2009-11-05|1181.34
#2009-11-06|1205.01
#2009-11-09|1199.49
#2009-11-10|1202.65
#2009-11-11|1205.91
#2009-11-12|1190.48
#2009-11-13|1197.26
#2009-11-16|1189.73
#2009-11-17|1185.60
#2009-11-18|1177.50
#2009-11-19|1164.09
#2009-11-20|1164.68
#2009-11-23|1165.61
#2009-11-24|1160.89
#2009-11-25|1173.07
#2009-11-26| .
#2009-11-27|1144.41
#2009-11-30|1186.64
#2009-12-01|1203.77
#2009-12-02|1197.31
#2009-12-03|1236.55
#2009-12-04|1222.55
#2009-12-07|1255.42
#2009-12-08|1264.86
#2009-12-09|1257.02
#2009-12-10|1241.39
#2009-12-11|1244.56
#2009-12-14|1264.56
#2009-12-15|1244.24
#2009-12-16|1252.59
#2009-12-17|1241.18
#2009-12-18|1235.90
#2009-12-21|1239.24
#2009-12-22|1255.63
#2009-12-23|1261.44
#2009-12-24|1291.51
#2009-12-25| .
#2009-12-28|1289.64
#2009-12-29|1278.27
#2009-12-30|1264.20
#2009-12-31|1259.94
#2010-01-01| .
#2010-01-04|1285.31
#2010-01-05|1306.19
#2010-01-06|1300.76
#2010-01-07|1284.29
#2010-01-08|1293.10
#2010-01-11|1306.02
#2010-01-12|1326.06
#2010-01-13|1304.01
#2010-01-14|1325.92
#2010-01-15|1340.33
#2010-01-18| .
#2010-01-19|1311.23
#2010-01-20|1302.25
#2010-01-21|1315.73
#2010-01-22|1312.08
#2010-01-25|1308.91
#2010-01-26|1293.11
#2010-01-27|1272.08
#2010-01-28|1289.63
#2010-01-29|1247.65
#2010-02-01|1246.49
#2010-02-02|1274.12
#2010-02-03|1273.79
#2010-02-04|1280.71
#2010-02-05|1254.73
#2010-02-08|1237.81
#2010-02-09|1234.03
#2010-02-10|1241.80
#2010-02-11|1244.27
#2010-02-12|1248.20
#2010-02-15| .
#2010-02-16|1241.12
#2010-02-17|1268.20
#2010-02-18|1269.87
#2010-02-19|1237.31
#2010-02-22|1281.92
#2010-02-23|1290.53
#2010-02-24|1272.30
#2010-02-25|1276.20
#2010-02-26|1278.46
#2010-03-01|1279.32
#2010-03-02|1294.96
#2010-03-03|1303.81
#2010-03-04|1289.02
#2010-03-05|1292.52
#2010-03-08|1316.01
#2010-03-09|1321.72
#2010-03-10|1312.96
#2010-03-11|1325.74
#2010-03-12|1330.77
#2010-03-15|1347.01
#2010-03-16|1338.13
#2010-03-17|1353.80
#2010-03-18|1338.48
#2010-03-19|1354.31
#2010-03-22|1360.99
#2010-03-23|1354.77
#2010-03-24|1345.91
#2010-03-25|1342.36
#2010-03-26|1366.26
#2010-03-29|1362.58
#2010-03-30|1379.92
#2010-03-31|1373.28
#2010-04-01|1386.08
#2010-04-02| .
#2010-04-05|1412.06
#2010-04-06|1407.80
#2010-04-07|1411.66
#2010-04-08|1403.27
#2010-04-09|1393.35
#2010-04-12|1404.63
#2010-04-13|1399.38
#2010-04-14|1413.25
#2010-04-15|1425.77
#2010-04-16|1421.49
#2010-04-19|1397.65
#2010-04-20|1386.21
#2010-04-21|1408.79
#2010-04-22|1407.42
#2010-04-23|1398.99
#2010-04-26|1442.23
#2010-04-27|1449.89
#2010-04-28|1404.70
#2010-04-29|1400.81
#2010-04-30|1425.50
#2010-05-03|1418.06
#2010-05-04|1417.22
#2010-05-05|1416.55
#2010-05-06|1388.38
#2010-05-07|1373.95
#2010-05-10|1361.53
#2010-05-11|1351.17
#2010-05-12|1341.11
#2010-05-13|1374.26
#2010-05-14|1353.66
#2010-05-17|1316.56
#2010-05-18|1305.64
#2010-05-19|1307.81
#2010-05-20|1303.05
#2010-05-21|1266.50
#2010-05-24|1258.23
#2010-05-25|1222.37
#2010-05-26|1216.71
#2010-05-27|1243.51
#2010-05-28|1255.19
#2010-05-31| .
#2010-06-01|1247.53
#2010-06-02|1222.33
#2010-06-03|1259.28
#2010-06-04|1268.12
#2010-06-07|1216.37
#2010-06-08|1232.29
#2010-06-09|1209.29
#2010-06-10|1221.95
#2010-06-11|1238.24
#2010-06-14|1257.16
#2010-06-15|1261.74
#2010-06-16|1290.01
#2010-06-17|1285.68
#2010-06-18|1283.18
#2010-06-21|1309.50
#2010-06-22|1295.18
#2010-06-23|1272.14
#2010-06-24|1281.32
#2010-06-25|1243.96
#2010-06-28|1231.22
#2010-06-29|1220.71
#2010-06-30|1202.30
#2010-07-01|1193.01
#2010-07-02|1189.01
#2010-07-05| .
#2010-07-06|1224.20
#2010-07-07|1215.09
#2010-07-08|1230.75
#2010-07-09|1239.57
#2010-07-12|1228.72
#2010-07-13|1236.47
#2010-07-14|1263.68
#2010-07-15|1252.07
#2010-07-16|1233.55
#2010-07-19|1228.70
#2010-07-20|1214.72
#2010-07-21|1206.31
#2010-07-22|1196.10
#2010-07-23|1224.89
#2010-07-26|1243.24
#2010-07-27|1229.03
#2010-07-28|1272.20
#2010-07-29|1276.48
#2010-07-30|1273.18
#2010-08-02|1284.00
#2010-08-03|1299.95
#2010-08-04|1256.76
#2010-08-05|1271.56
#2010-08-06|1287.65
#2010-08-09|1266.15
#2010-08-10|1264.02
#2010-08-11|1238.01
#2010-08-12|1219.67
#2010-08-13|1218.80
#2010-08-16|1221.48
#2010-08-17|1211.23
#2010-08-18|1220.21
#2010-08-19|1247.73
#2010-08-20|1219.49
#2010-08-23|1213.78
#2010-08-24|1215.62
#2010-08-25|1187.53
#2010-08-26|1201.59
#2010-08-27|1208.54
#2010-08-30|1234.68
#2010-08-31|1201.64
#2010-09-01|1203.67
#2010-09-02|1223.13
#2010-09-03|1238.58
#2010-09-06| .
#2010-09-07|1259.24
#2010-09-08|1230.89
#2010-09-09|1244.77
#2010-09-10|1267.27
#2010-09-13|1281.14
#2010-09-14|1290.10
#2010-09-15|1275.71
#2010-09-16|1271.80
#2010-09-17|1278.62
#2010-09-20|1280.26
#2010-09-21|1289.15
#2010-09-22|1294.97
#2010-09-23|1297.44
#2010-09-24|1277.80
#2010-09-27|1297.50
#2010-09-28|1288.92
#2010-09-29|1307.82
#2010-09-30|1289.49
#2010-10-01|1296.78
#2010-10-04|1289.32
#2010-10-05|1307.08
#2010-10-06|1320.53
#2010-10-07|1323.98
#2010-10-08|1320.55
#2010-10-11|1317.03
#2010-10-12|1305.73
#2010-10-13|1305.66
#2010-10-14|1330.53
#2010-10-15|1318.54
#2010-10-18|1321.96
#2010-10-19|1312.50
#2010-10-20|1306.14
#2010-10-21|1297.65
#2010-10-22|1304.91
#2010-10-25|1308.93
#2010-10-26|1288.55
#2010-10-27|1278.26
#2010-10-28|1301.49
#2010-10-29|1285.91
#2010-11-01|1278.37
#2010-11-02|1272.24
#2010-11-03|1264.36
#2010-11-04|1301.90
#2010-11-05|1328.21
#2010-11-08|1341.79
#2010-11-09|1337.35
#2010-11-10|1330.27
#2010-11-11|1336.75
#2010-11-12|1315.45
#2010-11-15|1318.87
#2010-11-16|1307.98
#2010-11-17|1311.73
#2010-11-18|1326.13
#2010-11-19|1326.31
#2010-11-22|1340.71
#2010-11-23|1345.99
#2010-11-24|1325.42
#2010-11-25| .
#2010-11-26|1318.55
#2010-11-29|1325.14
#2010-11-30|1311.60
#2010-12-01|1307.32
#2010-12-02|1337.56
#2010-12-03|1369.50
#2010-12-06|1368.64
#2010-12-07|1360.61
#2010-12-08|1353.92
#2010-12-09|1363.92
#2010-12-10|1354.75
#2010-12-13|1370.29
#2010-12-14|1378.96
#2010-12-15|1370.18
#2010-12-16|1369.26
#2010-12-17|1370.28
#2010-12-20|1369.41
#2010-12-21|1382.70
#2010-12-22|1392.90
#2010-12-23|1400.24
#2010-12-24| .
#2010-12-27|1409.54
#2010-12-28|1411.36
#2010-12-29|1415.51
#2010-12-30|1412.75
#2010-12-31|1422.98
#2011-01-03|1414.90
#2011-01-04|1426.98
#2011-01-05|1403.43
#2011-01-06|1424.20
#2011-01-07|1419.51
#2011-01-10|1423.53
#2011-01-11|1402.36
#2011-01-12|1403.67
#2011-01-13|1425.46
#2011-01-14|1416.92
#2011-01-17| .
#2011-01-18|1425.67
#2011-01-19|1443.15
#2011-01-20|1400.46
#2011-01-21|1392.80
#2011-01-24|1400.06
#2011-01-25|1418.41
#2011-01-26|1415.26
#2011-01-27|1417.54
#2011-01-28|1402.21
#2011-01-31|1383.27
#2011-02-01|1389.10
#2011-02-02|1405.54
#2011-02-03|1392.16
#2011-02-04|1392.34
#2011-02-07|1392.51
#2011-02-08|1406.35
#2011-02-09|1391.34
#2011-02-10|1381.37
#2011-02-11|1378.18
#2011-02-14|1389.95
#2011-02-15|1378.72
#2011-02-16|1389.46
#2011-02-17|1422.18
#2011-02-18|1420.64
#2011-02-21| .
#2011-02-22|1397.14
#2011-02-23|1385.20
#2011-02-24|1378.31
#2011-02-25|1389.60
#2011-02-28|1394.37
#2011-03-01|1402.60
#2011-03-02|1385.61
#2011-03-03|1376.91
#2011-03-04|1389.98
#2011-03-07|1375.93
#2011-03-08|1361.47
#2011-03-09|1365.81
#2011-03-10|1347.08
#2011-03-11|1343.05
#2011-03-14|1248.82
#2011-03-15|1174.43
#2011-03-16|1224.04
#2011-03-17|1218.51
#2011-03-18|1223.03
#2011-03-21|1226.16
#2011-03-22|1284.18
#2011-03-23|1275.52
#2011-03-24|1260.26
#2011-03-25|1254.89
#2011-03-28|1242.02
#2011-03-29|1235.76
#2011-03-30|1253.33
#2011-03-31|1261.89
#2011-04-01|1237.80
#2011-04-04|1242.16
#2011-04-05|1215.31
#2011-04-06|1199.28
#2011-04-07|1203.50
#2011-04-08|1218.67
#2011-04-11|1216.19
#2011-04-12|1206.51
#2011-04-13|1212.18
#2011-04-14|1232.11
#2011-04-15|1226.18
#2011-04-18|1229.28
#2011-04-19|1210.03
#2011-04-20|1223.46
#2011-04-21|1242.76
#2011-04-22| .
#2011-04-25|1240.39
#2011-04-26|1230.67
#2011-04-27|1246.61
#2011-04-28|1280.20
#2011-04-29|1284.71
#2011-05-02|1300.02
#2011-05-03|1302.64
#2011-05-04|1304.82
#2011-05-05|1315.15
#2011-05-06|1289.70
#2011-05-09|1280.03
#2011-05-10|1280.71
#2011-05-11|1276.40
#2011-05-12|1265.82
#2011-05-13|1258.99
#2011-05-16|1241.98
#2011-05-17|1233.65
#2011-05-18|1245.77
#2011-05-19|1227.26
#2011-05-20|1224.87
#2011-05-23|1207.33
#2011-05-24|1201.96
#2011-05-25|1199.31
#2011-05-26|1239.56
#2011-05-27|1244.87
#2011-05-30| .
#2011-05-31|1261.79
#2011-06-01|1269.80
#2011-06-02|1251.95
#2011-06-03|1248.81
#2011-06-06|1247.26
#2011-06-07|1242.06
#2011-06-08|1252.77
#2011-06-09|1247.68
#2011-06-10|1246.29
#2011-06-13|1238.93
#2011-06-14|1245.69
#2011-06-15|1248.09
#2011-06-16|1227.93
#2011-06-17|1225.86
#2011-06-20|1223.49
#2011-06-21|1232.98
#2011-06-22|1249.35
#2011-06-23|1236.44
#2011-06-24|1255.88
#2011-06-27|1238.10
#2011-06-28|1245.52
#2011-06-29|1267.42
#2011-06-30|1269.07
#2011-07-01|1269.80
#2011-07-04| .
#2011-07-05|1284.13
#2011-07-06|1293.01
#2011-07-07|1286.47
#2011-07-08|1308.06
#2011-07-11|1297.42
#2011-07-12|1287.15
#2011-07-13|1293.29
#2011-07-14|1282.38
#2011-07-15|1287.50
#2011-07-18|1286.27
#2011-07-19|1273.52
#2011-07-20|1284.96
#2011-07-21|1294.29
#2011-07-22|1313.21
#2011-07-25|1303.49
#2011-07-26|1316.12
#2011-07-27|1313.13
#2011-07-28|1293.53
#2011-07-29|1289.17
#2011-08-01|1303.47
#2011-08-02|1280.04
#2011-08-03|1259.22
#2011-08-04|1234.93
#2011-08-05|1196.79
#2011-08-08|1181.33
#2011-08-09|1167.54
#2011-08-10|1188.59
#2011-08-11|1174.43
#2011-08-12|1189.98
#2011-08-15|1200.27
#2011-08-16|1204.80
#2011-08-17|1204.64
#2011-08-18|1183.17
#2011-08-19|1151.06
#2011-08-22|1134.39
#2011-08-23|1160.43
#2011-08-24|1145.02
#2011-08-25|1140.35
#2011-08-26|1154.94
#2011-08-29|1160.59
#2011-08-30|1180.35
#2011-08-31|1186.34
#2011-09-01|1188.95
#2011-09-02|1181.12
#2011-09-05| .
#2011-09-06|1123.88
#2011-09-07|1139.04
#2011-09-08|1144.26
#2011-09-09|1130.75
#2011-09-12|1115.12
#2011-09-13|1131.05
#2011-09-14|1106.36
#2011-09-15|1119.36
#2011-09-16|1149.06
#2011-09-19|1154.89
#2011-09-20|1134.48
#2011-09-21|1132.96
#2011-09-22|1115.27
#2011-09-23|1114.55
#2011-09-26|1088.12
#2011-09-27|1125.12
#2011-09-28|1129.90
#2011-09-29|1143.82
#2011-09-30|1140.40
#2011-10-03|1115.52
#2011-10-04|1102.03
#2011-10-05|1096.71
#2011-10-06|1135.46
#2011-10-07|1143.71
#2011-10-10|1143.51
#2011-10-11|1169.45
#2011-10-12|1160.83
#2011-10-13|1176.96
#2011-10-14|1149.02
#2011-10-17|1179.45
#2011-10-18|1158.26
#2011-10-19|1164.53
#2011-10-20|1155.44
#2011-10-21|1176.18
#2011-10-24|1196.05
#2011-10-25|1190.90
#2011-10-26|1197.05
#2011-10-27|1220.63
#2011-10-28|1229.22
#2011-10-31|1192.59
#2011-11-01|1165.81
#2011-11-02|1152.34
#2011-11-03|1152.52
#2011-11-04|1166.25
#2011-11-07|1158.31
#2011-11-08|1142.60
#2011-11-09|1161.54
#2011-11-10|1129.75
#2011-11-11|1142.27
#2011-11-14|1150.34
#2011-11-15|1141.88
#2011-11-16|1130.84
#2011-11-17|1137.39
#2011-11-18|1130.30
#2011-11-21|1124.34
#2011-11-22|1117.12
#2011-11-23|1110.50
#2011-11-24| .
#2011-11-25|1095.65
#2011-11-28|1102.67
#2011-11-29|1134.22
#2011-11-30|1135.51
#2011-12-01|1155.38
#2011-12-02|1154.76
#2011-12-05|1160.77
#2011-12-06|1147.96
#2011-12-07|1173.36
#2011-12-08|1166.48
#2011-12-09|1153.34
#2011-12-12|1166.72
#2011-12-13|1155.51
#2011-12-14|1142.60
#2011-12-15|1124.49
#2011-12-16|1124.04
#2011-12-19|1111.65
#2011-12-20|1117.31
#2011-12-21|1128.29
#2011-12-22|1119.17
#2011-12-23|1119.48
#2011-12-26| .
#2011-12-27|1129.77
#2011-12-28|1119.81
#2011-12-29|1119.61
#2011-12-30|1139.01
#2012-01-02| .
#2012-01-03|1142.45
#2012-01-04|1158.85
#2012-01-05|1141.26
#2012-01-06|1129.19
#2012-01-09|1133.07
#2012-01-10|1134.54
#2012-01-11|1133.62
#2012-01-12|1126.18
#2012-01-13|1140.40
#2012-01-16| .
#2012-01-17|1127.53
#2012-01-18|1135.93
#2012-01-19|1146.17
#2012-01-20|1161.45
#2012-01-23|1159.97
#2012-01-24|1150.72
#2012-01-25|1169.01
#2012-01-26|1177.28
#2012-01-27|1174.05
#2012-01-30|1168.96
#2012-01-31|1154.13
#2012-02-01|1155.75
#2012-02-02|1154.20
#2012-02-03|1154.46
#2012-02-06|1155.62
#2012-02-07|1149.49
#2012-02-08|1167.37
#2012-02-09|1169.90
#2012-02-10|1157.80
#2012-02-13|1163.42
#2012-02-14|1157.85
#2012-02-15|1176.08
#2012-02-16|1170.73
#2012-02-17|1169.40
#2012-02-20| .
#2012-02-21|1175.92
#2012-02-22|1174.70
#2012-02-23|1189.45
#2012-02-24|1191.54
#2012-02-27|1204.46
#2012-02-28|1206.68
#2012-02-29|1199.89
#2012-03-01|1195.36
#2012-03-02|1196.68
#2012-03-05|1188.06
#2012-03-06|1188.42
#2012-03-07|1180.08
#2012-03-08|1192.55
#2012-03-09|1196.66
#2012-03-12|1191.34
#2012-03-13|1181.18
#2012-03-14|1191.20
#2012-03-15|1215.22
#2012-03-16|1224.48
#2012-03-19|1223.27
#2012-03-20|1218.42
#2012-03-21|1207.58
#2012-03-22|1230.59
#2012-03-23|1218.40
#2012-03-26|1211.10
#2012-03-27|1234.02
#2012-03-28|1236.10
#2012-03-29|1237.66
#2012-03-30|1232.44
#2012-04-02|1244.28
#2012-04-03|1235.12
#2012-04-04|1209.56
#2012-04-05|1204.59
#2012-04-06| .
#2012-04-09|1193.43
#2012-04-10|1190.10
#2012-04-11|1179.11
#2012-04-12|1184.13
#2012-04-13|1188.64
#2012-04-16|1170.94
#2012-04-17|1166.15
#2012-04-18|1184.18
#2012-04-19|1176.16
#2012-04-20|1171.29
#2012-04-23|1179.11
#2012-04-24|1170.78
#2012-04-25|1178.38
#2012-04-26|1183.83
#2012-04-27|1174.75
#2012-04-30|1183.45
#2012-05-01|1161.55
#2012-05-02|1161.03
#2012-05-03|1158.90
#2012-05-04|1164.58
#2012-05-07|1134.96
#2012-05-08|1143.21
#2012-05-09|1121.24
#2012-05-10|1116.55
#2012-05-11|1108.12
#2012-05-14|1105.73
#2012-05-15|1088.96
#2012-05-16|1072.14
#2012-05-17|1095.88
#2012-05-18|1063.57
#2012-05-21|1061.44
#2012-05-22|1063.07
#2012-05-23|1046.74
#2012-05-24|1033.80
#2012-05-25|1031.44
#2012-05-28| .
#2012-05-29|1036.76
#2012-05-30|1036.82
#2012-05-31|1025.60
#2012-06-01|1002.61
#2012-06-04| 971.03
#2012-06-05| 992.08
#2012-06-06|1011.20
#2012-06-07|1027.65
#2012-06-08|1006.71
#2012-06-11|1041.52
#2012-06-12|1036.92
#2012-06-13|1035.90
#2012-06-14|1035.47
#2012-06-15|1044.56
#2012-06-18|1062.90
#2012-06-19|1052.78
#2012-06-20|1062.43
#2012-06-21|1062.63
#2012-06-22|1057.36
#2012-06-25|1052.66
#2012-06-26|1039.63
#2012-06-27|1033.13
#2012-06-28|1052.64
#2012-06-29|1061.18
#2012-07-02|1067.61
#2012-07-03|1070.89
#2012-07-04| .
#2012-07-05|1067.85
#2012-07-06|1058.49
#2012-07-09|1036.35
#2012-07-10|1033.32
#2012-07-11|1027.43
#2012-07-12|1022.28
#2012-07-13|1016.69
#2012-07-16|1022.43
#2012-07-17|1000.82
#2012-07-18|1001.05
#2012-07-19|1016.11
#2012-07-20|1005.59
#2012-07-23| 977.24
#2012-07-24| 975.08
#2012-07-25| 955.48
#2012-07-26| 944.86
#2012-07-27| 954.88
#2012-07-30| 955.89
#2012-07-31| 982.28
#2012-08-01| 983.89
#2012-08-02| 991.13
#2012-08-03| 975.43
#2012-08-06|1001.24
#2012-08-07|1001.91
#2012-08-08| 997.85
#2012-08-09| 998.29
#2012-08-10| 992.19
#2012-08-13| 988.83
#2012-08-14| 986.71
#2012-08-15| 983.46
#2012-08-16| 998.40
#2012-08-17|1004.17
#2012-08-20|1007.42
#2012-08-21|1005.02
#2012-08-22| 996.43
#2012-08-23|1014.39
#2012-08-24|1002.96
#2012-08-27|1000.37
#2012-08-28| 990.62
#2012-08-29|1000.58
#2012-08-30| 988.70
#2012-08-31| 971.32
#2012-09-03| .
#2012-09-04| 964.82
#2012-09-05| 945.85
#2012-09-06| 940.09
#2012-09-07| 979.17
#2012-09-10| 971.76
#2012-09-11| 972.72
#2012-09-12| 989.24
#2012-09-13|1000.63
#2012-09-14|1008.27
#2012-09-17|1002.19
#2012-09-18|1012.11
#2012-09-19|1035.47
#2012-09-20|1013.61
#2012-09-21|1017.58
#2012-09-24|1008.40
#2012-09-25|1009.02
#2012-09-26| 984.79
#2012-09-27| 986.92
#2012-09-28| 973.91
#2012-10-01| 974.67
#2012-10-02| 984.12
#2012-10-03| 967.97
#2012-10-04| 972.45
#2012-10-05| 971.86
#2012-10-08| 978.32
#2012-10-09| 962.44
#2012-10-10| 941.42
#2012-10-11| 942.53
#2012-10-12| 951.19
#2012-10-15| 956.78
#2012-10-16| 966.74
#2012-10-17| 980.22
#2012-10-18| 991.76
#2012-10-19| 998.60
#2012-10-22| 996.99
#2012-10-23| 987.76
#2012-10-24| 978.69
#2012-10-25| 982.64
#2012-10-26| 972.04
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 973.86
#2012-11-01| 970.11
#2012-11-02| 970.95
#2012-11-05| 967.26
#2012-11-06| 959.91
#2012-11-07| 967.55
#2012-11-08| 951.28
#2012-11-09| 945.29
#2012-11-12| 935.92
#2012-11-13| 933.48
#2012-11-14| 925.58
#2012-11-15| 940.94
#2012-11-16| 967.87
#2012-11-19| 989.45
#2012-11-20| 980.96
#2012-11-21| 980.55
#2012-11-22| .
#2012-11-23| 999.20
#2012-11-26|1004.62
#2012-11-27|1003.36
#2012-11-28| 987.94
#2012-11-29| 996.41
#2012-11-30|1000.00
#2012-12-03|1012.27
#2012-12-04|1015.36
#2012-12-05|1010.04
#2012-12-06|1022.62
#2012-12-07|1020.52
#2012-12-10|1016.71
#2012-12-11|1018.25
#2012-12-12|1027.33
#2012-12-13|1039.61
#2012-12-14|1047.72
#2012-12-17|1043.93
#2012-12-18|1057.15
#2012-12-19|1094.02
#2012-12-20|1077.15
#2012-12-21|1068.08
#2012-12-24|1060.74
#2012-12-25|1071.12
#2012-12-26|1064.57
#2012-12-27|1062.97
#2012-12-28|1071.52
#2012-12-31|1067.45
#2013-01-01|1067.45
#2013-01-02|1059.75
#2013-01-03|1063.33
#2013-01-04|1078.11
#2013-01-07|1065.99
#2013-01-08|1061.67
#2013-01-09|1053.27
#2013-01-10|1057.07
#2013-01-11|1065.77
#2013-01-14|1063.34
#2013-01-15|1082.18
#2013-01-16|1054.65
#2013-01-17|1049.27
#2013-01-18|1076.79
#2013-01-21|1076.06
#2013-01-22|1085.46
#2013-01-23|1070.93
#2013-01-24|1060.66
#2013-01-25|1071.06
#2013-01-28|1075.22
#2013-01-29|1067.97
#2013-01-30|1086.94
#2013-01-31|1081.34
#2013-02-01|1070.04
#2013-02-04|1081.75
#2013-02-05|1062.92
#2013-02-06|1087.10
#2013-02-07|1077.88
#2013-02-08|1068.39
#2013-02-11|1060.83
#2013-02-12|1076.93
#2013-02-13|1056.68
#2013-02-14|1067.59
#2013-02-15|1042.78
#2013-02-18|1058.28
#2013-02-19|1060.83
#2013-02-20|1072.54
#2013-02-21|1074.81
#2013-02-22|1072.66
#2013-02-25|1086.76
#2013-02-26|1090.07
#2013-02-27|1079.57
#2013-02-28|1099.28
#2013-03-01|1086.53
#2013-03-04|1089.44
#2013-03-05|1086.85
#2013-03-06|1102.44
#2013-03-07|1088.84
#2013-03-08|1083.90
#2013-03-11| .
#2013-03-12|1107.80
#2013-03-13|1094.48
#2013-03-14|1095.46
#2013-03-15|1118.33
#2013-03-18|1097.40
#2013-03-19|1120.54
#2013-03-20|1113.54
#2013-03-21|1133.13
#2013-03-22|1122.06
#2013-03-25|1122.85
#2013-03-26|1117.90
#2013-03-27|1119.98
#2013-03-28|1110.27
#2013-03-29| .
#2013-04-01|1094.01
#2013-04-02|1064.90
#2013-04-03|1086.77
#2013-04-04|1066.88
#2013-04-05|1067.33
#2013-04-08|1073.74
#2013-04-09|1084.01
#2013-04-10|1100.88
#2013-04-11|1122.37
#2013-04-12|1134.74
#2013-04-15|1131.67
#2013-04-16|1123.25
#2013-04-17|1142.34
#2013-04-18|1126.33
#2013-04-19|1124.53
#2013-04-22|1146.80
#2013-04-23|1152.73
#2013-04-24|1174.66
#2013-04-25|1158.53
#2013-04-26|1156.39
#2013-04-29|1150.94
#2013-04-30|1146.02
#2013-05-01|1136.48
#2013-05-02|1124.03
#2013-05-03|1114.11
#2013-05-06|1110.15
#2013-05-07|1144.68
#2013-05-08|1169.49
#2013-05-09|1160.36
#2013-05-10|1168.67
#2013-05-13|1184.87
#2013-05-14|1188.43
#2013-05-15|1199.76
#2013-05-16|1205.71
#2013-05-17|1200.45
#2013-05-20|1225.84
#2013-05-21|1232.02
#2013-05-22|1227.89
#2013-05-23|1179.43
#2013-05-24|1194.65
#2013-05-27|1162.87
#2013-05-28|1162.85
#2013-05-29|1179.79
#2013-05-30|1143.91
#2013-05-31|1141.99
#2013-06-03|1116.15
#2013-06-04|1133.85
#2013-06-05|1122.16
#2013-06-06|1095.63
#2013-06-07|1090.07
#2013-06-10|1119.18
#2013-06-11|1125.62
#2013-06-12|1146.17
#2013-06-13|1108.60
#2013-06-14|1113.00
#2013-06-17|1139.61
#2013-06-18|1133.95
#2013-06-19|1160.60
#2013-06-20|1110.51
#2013-06-21|1131.40
#2013-06-24|1128.18
#2013-06-25|1118.79
#2013-06-26|1103.89
#2013-06-27|1110.83
#2013-06-28|1124.63
#2013-07-01|1129.79
#2013-07-02|1139.14
#2013-07-03|1143.92
#2013-07-04|1130.33
#2013-07-05|1142.44
#2013-07-08|1128.37
#2013-07-09|1141.85
#2013-07-10|1150.36
#2013-07-11|1159.71
#2013-07-12|1158.86
#2013-07-15|1154.08
#2013-07-16|1178.38
#2013-07-17|1169.05
#2013-07-18|1170.05
#2013-07-19|1154.81
#2013-07-22|1167.13
#2013-07-23|1166.24
#2013-07-24|1166.16
#2013-07-25|1150.00
#2013-07-26|1135.23
#2013-07-29|1103.30
#2013-07-30|1108.32
#2013-07-31|1092.73
#2013-08-01|1100.44
#2013-08-02|1131.25
#2013-08-05|1128.17
#2013-08-06|1152.64
#2013-08-07|1130.77
#2013-08-08|1125.89
#2013-08-09|1115.42
#2013-08-12|1111.91
#2013-08-13|1115.26
#2013-08-14|1122.47
#2013-08-15|1109.44
#2013-08-16|1103.27
#2013-08-19|1109.45
#2013-08-20|1100.03
#2013-08-21|1095.25
#2013-08-22|1079.41
#2013-08-23|1097.83
#2013-08-26|1092.20
#2013-08-27|1101.71
#2013-08-28|1077.81
#2013-08-29|1073.49
#2013-08-30|1072.11
#2013-09-02|1059.08
#2013-09-03|1083.11
#2013-09-04|1099.35
#2013-09-05|1089.81
#2013-09-06|1094.28
#2013-09-09|1108.17
#2013-09-10|1106.05
#2013-09-11|1107.10
#2013-09-12|1112.36
#2013-09-13|1116.73
#2013-09-16|1123.18
#2013-09-17|1131.77
#2013-09-18|1140.07
#2013-09-19|1143.89
#2013-09-20|1151.41
#2013-09-23|1162.23
#2013-09-24|1157.51
#2013-09-25|1153.95
#2013-09-26|1161.65
#2013-09-27|1166.77
#2013-09-30|1150.25
#2013-10-01|1151.15
#2013-10-02|1140.37
#2013-10-03|1143.18
#2013-10-04|1136.98
#2013-10-07|1127.15
#2013-10-08|1124.36
#2013-10-09|1129.33
#2013-10-10|1130.74
#2013-10-11|1142.53
#2013-10-14|1144.67
#2013-10-15|1138.83
#2013-10-16|1136.45
#2013-10-17|1159.26
#2013-10-18|1164.29
#2013-10-21|1170.29
#2013-10-22|1176.09
#2013-10-23|1168.26
#2013-10-24|1171.25
#2013-10-25|1149.62
#2013-10-28|1157.68
#2013-10-29|1149.00
#2013-10-30|1148.36
#2013-10-31|1137.91
#2013-11-01|1123.70
#2013-11-04|1124.71
#2013-11-05|1129.80
#2013-11-06|1136.32
#2013-11-07|1130.59
#2013-11-08|1123.58
#2013-11-11|1130.25
#2013-11-12|1144.62
#2013-11-13|1145.50
#2013-11-14|1154.98
#2013-11-15|1173.72
#2013-11-18|1181.27
#2013-11-19|1176.14
#2013-11-20|1176.18
#2013-11-21|1178.62
#2013-11-22|1184.12
#2013-11-25|1192.85
#2013-11-26|1192.85
#2013-11-27|1184.46
#2013-11-28|1196.57
#2013-11-29|1203.68
#2013-12-02|1192.57
#2013-12-03|1204.38
#2013-12-04|1188.75
#2013-12-05|1183.12
#2013-12-06|1183.04
#2013-12-09|1202.37
#2013-12-10|1205.75
#2013-12-11|1204.79
#2013-12-12|1183.92
#2013-12-13|1179.18
#2013-12-16|1168.43
#2013-12-17|1181.75
#2013-12-18|1190.72
#2013-12-19|1187.02
#2013-12-20|1193.72
#2013-12-23|1195.04
#2013-12-24|1196.28
#2013-12-25|1201.24
#2013-12-26|1201.12
#2013-12-27|1205.84
#2013-12-30|1218.95
#2013-12-31|1218.09
#2014-01-01|1218.09
#2014-01-02|1220.05
#2014-01-03|1225.51
#2014-01-06|1217.02
#2014-01-07|1208.74
#2014-01-08|1235.65
#2014-01-09|1234.71
#2014-01-10|1241.17
#2014-01-13|1250.23
#2014-01-14|1223.27
#2014-01-15|1234.29
#2014-01-16|1243.20
#2014-01-17|1245.04
#2014-01-20|1236.40
#2014-01-21|1242.34
#2014-01-22|1248.36
#2014-01-23|1253.86
#2014-01-24|1251.50
#2014-01-27|1215.06
#2014-01-28|1203.87
#2014-01-29|1237.97
#2014-01-30|1203.94
#2014-01-31|1230.02
#2014-02-03|1240.96
#2014-02-04|1177.36
#2014-02-05|1191.56
#2014-02-06|1196.45
#2014-02-07|1212.26
#2014-02-10|1233.88
#2014-02-11|1229.08
#2014-02-12|1244.29
#2014-02-13|1232.63
#2014-02-14|1233.53
#2014-02-17|1236.19
#2014-02-18|1262.06
#2014-02-19|1269.04
#2014-02-20|1246.15
#2014-02-21|1266.20
#2014-02-24|1273.96
#2014-02-25|1288.78
#2014-02-26|1277.30
#2014-02-27|1287.18
#2014-02-28|1283.73
#2014-03-03|1262.42
#2014-03-04|1263.59
#2014-03-05|1274.11
#2014-03-06|1276.67
#2014-03-07|1282.70
#2014-03-10|1273.69
#2014-03-11|1273.61
#2014-03-12|1255.77
#2014-03-13|1261.93
#2014-03-14|1224.85
#2014-03-17|1211.18
#2014-03-18|1228.50
#2014-03-19|1224.37
#2014-03-20|1193.61
#2014-03-21|1194.40
#2014-03-24|1212.91
#2014-03-25|1207.89
#2014-03-26|1222.25
#2014-03-27|1235.13
#2014-03-28|1228.17
#2014-03-31|1241.83
#2014-04-01|1237.79
#2014-04-02|1250.41
#2014-04-03|1249.56
#2014-04-04|1248.50
#2014-04-07|1231.07
#2014-04-08|1221.39
#2014-04-09|1207.80
#2014-04-10|1212.85
#2014-04-11|1193.38
#2014-04-14|1189.88
#2014-04-15|1193.09
#2014-04-16|1213.88
#2014-04-17|1211.48
#2014-04-18|1220.75
#2014-04-21|1220.66
#2014-04-22|1209.36
#2014-04-23|1226.52
#2014-04-24|1220.90
#2014-04-25|1228.39
#2014-04-28|1207.53
#2014-04-29|1207.76
#2014-04-30|1210.44
#2014-05-01|1233.02
#2014-05-02|1239.64
#2014-05-05|1242.04
#2014-05-06|1248.60
#2014-05-07|1218.91
#2014-05-08|1224.44
#2014-05-09|1231.21
#2014-05-12|1217.05
#2014-05-13|1230.09
#2014-05-14|1237.74
#2014-05-15|1235.16
#2014-05-16|1223.90
#2014-05-19|1220.69
#2014-05-20|1231.04
#2014-05-21|1224.35
#2014-05-22|1241.79
#2014-05-23|1248.00
#2014-05-26|1261.54
#2014-05-27|1260.23
#2014-05-28|1274.81
#2014-05-29|1278.27
#2014-05-30|1275.86
#2014-06-02|1290.95
#2014-06-03|1297.82
#2014-06-04|1301.85
#2014-06-05|1304.22
#2014-06-06|1302.48
#2014-06-09|1305.82
#2014-06-10|1300.32
#2014-06-11|1312.18
#2014-06-12|1309.30
#2014-06-13|1317.70
#2014-06-16|1314.55
#2014-06-17|1314.72
#2014-06-18|1330.66
#2014-06-19|1353.97
#2014-06-20|1347.35
#2014-06-23|1350.24
#2014-06-24|1348.17
#2014-06-25|1344.92
#2014-06-26|1344.61
#2014-06-27|1326.58
#2014-06-30|1338.78
#2014-07-01|1355.02
#2014-07-02|1357.09
#2014-07-03|1350.97
#2014-07-04|1358.02
#2014-07-07|1355.37
#2014-07-08|1357.65
#2014-07-09|1351.54
#2014-07-10|1344.77
#2014-07-11|1347.88
#2014-07-14|1360.70
#2014-07-15|1364.47
#2014-07-16|1364.90
#2014-07-17|1368.06
#2014-07-18|1362.25
#2014-07-21|1363.37
#2014-07-22|1372.70
#2014-07-23|1372.16
#2014-07-24|1373.21
#2014-07-25|1373.58
#2014-07-28|1375.80
#2014-07-29|1377.58
#2014-07-30|1372.66
#2014-07-31|1373.97
#2014-08-01|1372.49
#2014-08-04|1372.25
#2014-08-05|1348.65
#2014-08-06|1348.57
#2014-08-07|1362.89
#2014-08-08|1332.40
#2014-08-11|1358.24
#2014-08-12|1362.35
#2014-08-13|1363.74
#2014-08-14|1370.18
#2014-08-15|1372.34
#2014-08-18|1368.76
#2014-08-19|1373.51
#2014-08-20|1366.94
#2014-08-21|1367.77
#2014-08-22|1358.40
#2014-08-25|1373.21
#2014-08-26|1367.92
#2014-08-27|1370.50
#2014-08-28|1363.76
#2014-08-29|1361.03
#2014-09-01|1361.82
#2014-09-02|1365.18
#2014-09-03|1368.67
#2014-09-04|1362.75
#2014-09-05|1366.96
#2014-09-08|1365.67
#2014-09-09|1354.25
#2014-09-10|1353.71
#2014-09-11|1354.81
#2014-09-12|1349.97
#2014-09-15|1351.03
#2014-09-16|1350.35
#2014-09-17|1348.49
#2014-09-18|1345.78
#2014-09-19|1358.27
#2014-09-22|1357.34
#2014-09-23|1358.26
#2014-09-24|1348.32
#2014-09-25|1360.62
#2014-09-26|1346.97
#2014-09-29|1350.55
#2014-09-30|1333.96
#2014-10-01|1325.45
#2014-10-02|1304.94
#2014-10-03|1302.89
#2014-10-06|1328.28
#2014-10-07|1336.68
#2014-10-08|1324.92
#2014-10-09|1301.94
#2014-10-10|1281.33
#2014-10-13|1286.68
#2014-10-14|1264.80
#2014-10-15|1286.20
#2014-10-16|1263.49
#2014-10-17|1238.27
#2014-10-20|1279.86
#2014-10-21|1266.98
#2014-10-22|1292.70
#2014-10-23|1276.76
#2014-10-24|1284.88
#2014-10-27|1303.13
#2014-10-28|1294.38
#2014-10-29|1304.59
#2014-10-30|1299.03
#2014-10-31|1300.25
#2014-11-03|1277.49
#2014-11-04|1314.48
#2014-11-05|1311.18
#2014-11-06|1306.92
#2014-11-07|1305.60
#2014-11-10|1303.60
#2014-11-11|1297.50
#2014-11-12|1310.28
#2014-11-13|1303.48
#2014-11-14|1306.15
#2014-11-17|1277.50
#2014-11-18|1299.06
#2014-11-19|1291.73
#2014-11-20|1296.99
#2014-11-21|1308.99
#2014-11-24|1300.05
#2014-11-25|1317.43
#2014-11-26|1322.33
#2014-11-27|1309.99
#2014-11-28|1313.04
#2014-12-01|1332.26
#2014-12-02|1329.55
#2014-12-03|1320.04
#2014-12-04|1322.14
#2014-12-05|1307.69
#2014-12-08|1310.30
#2014-12-09|1319.88
#2014-12-10|1300.08
#2014-12-11|1288.13
#2014-12-12|1314.73
#2014-12-15|1296.65
#2014-12-16|1281.20
#2014-12-17|1276.99
#2014-12-18|1277.73
#2014-12-19|1290.49
#2014-12-22|1289.03
#2014-12-23|1281.75
#2014-12-24|1289.55
#2014-12-25|1288.57
#2014-12-26|1289.44
#2014-12-29|1282.27
#2014-12-30|1278.52
#2014-12-31|1273.59
#2015-01-01|1273.59
#2015-01-02|1270.21
#2015-01-05|1271.39
#2015-01-06|1245.67
#2015-01-07|1230.95
#2015-01-08|1242.56
#2015-01-09|1251.49
#2015-01-12|1251.91
#2015-01-13|1254.26
#2015-01-14|1255.81
#2015-01-15|1271.76
#2015-01-16|1256.40
#2015-01-19|1263.51
#2015-01-20|1279.11
#2015-01-21|1285.82
#2015-01-22|1275.58
#2015-01-23|1285.58
#2015-01-26|1279.82
#2015-01-27|1306.25
#2015-01-28|1301.34
#2015-01-29|1282.66
#2015-01-30|1292.30
#2015-02-02|1281.54
#2015-02-03|1274.41
#2015-02-04|1296.19
#2015-02-05|1286.65
#2015-02-06|1278.36
#2015-02-09|1286.07
#2015-02-10|1281.17
#2015-02-11|1270.16
#2015-02-12|1293.47
#2015-02-13|1294.42
#2015-02-16|1298.14
#2015-02-17|1288.71
#2015-02-18|1300.78
#2015-02-19|1309.92
#2015-02-20|1321.15
#2015-02-23|1325.58
#2015-02-24|1332.96
#2015-02-25|1339.16
#2015-02-26|1338.73
#2015-02-27|1343.07
#2015-03-02|1339.64
#2015-03-03|1345.45
#2015-03-04|1336.15
#2015-03-05|1341.21
#2015-03-06|1347.29
#2015-03-09|1340.91
#2015-03-10|1340.92
#2015-03-11|1336.69
#2015-03-12|1348.04
#2015-03-13|1354.18
#2015-03-16|1356.83
#2015-03-17|1372.63
#2015-03-18|1393.70
#2015-03-19|1391.93
#2015-03-20|1413.97
#2015-03-23|1429.61
#2015-03-24|1424.96
#2015-03-25|1438.21
#2015-03-26|1420.14
#2015-03-27|1403.86
#2015-03-30|1397.87
#2015-03-31|1401.80
#2015-04-01|1386.64
#2015-04-02|1408.68
#2015-04-03|1433.40
#2015-04-06|1440.32
#2015-04-07|1436.17
#2015-04-08|1455.08
#2015-04-09|1459.32
#2015-04-10|1457.80
#2015-04-13|1458.21
#2015-04-14|1475.59
#2015-04-15|1463.74
#2015-04-16|1460.56
#2015-04-17|1459.55
#2015-04-20|1447.39
#2015-04-21|1463.22
#2015-04-22|1457.60
#2015-04-23|1460.31
#2015-04-24|1475.35
#2015-04-27|1480.39
#2015-04-28|1473.86
#2015-04-29|1471.93
#2015-04-30|1438.03
#2015-05-01|1414.66
#2015-05-04|1416.26
#2015-05-05|1417.23
#2015-05-06|1422.95
#2015-05-07|1413.00
#2015-05-08|1417.94
#2015-05-11|1430.44
#2015-05-12|1429.38
#2015-05-13|1448.67
#2015-05-14|1445.49
#2015-05-15|1450.13
#2015-05-18|1451.06
#2015-05-19|1446.69
#2015-05-20|1455.45
#2015-05-21|1449.87
#2015-05-22|1441.65
#2015-05-25|1445.64
#2015-05-26|1428.99
#2015-05-27|1422.38
#2015-05-28|1419.69
#2015-05-29|1428.85
#2015-06-01|1423.95
#2015-06-02|1425.01
#2015-06-03|1426.15
#2015-06-04|1422.86
#2015-06-05|1404.75
#2015-06-08|1402.90
#2015-06-09|1377.74
#2015-06-10|1382.76
#2015-06-11|1385.89
#2015-06-12|1397.84
#2015-06-15|1389.93
#2015-06-16|1379.79
#2015-06-17|1370.02
#2015-06-18|1374.22
#2015-06-19|1392.75
#2015-06-22|1396.88
#2015-06-23|1408.75
#2015-06-24|1395.04
#2015-06-25|1398.32
#2015-06-26|1380.34
#2015-06-29|1352.10
#2015-06-30|1361.40
#2015-07-01|1358.17
#2015-07-02|1357.43
#2015-07-03|1363.45
#2015-07-06|1336.42
#2015-07-07|1349.95
#2015-07-08|1319.80
#2015-07-09|1326.44
#2015-07-10|1311.07
#2015-07-13|1329.55
#2015-07-14|1343.11
#2015-07-15|1350.84
#2015-07-16|1350.63
#2015-07-17|1359.43
#2015-07-20|1355.65
#2015-07-21|1369.87
#2015-07-22|1351.26
#2015-07-23|1349.41
#2015-07-24|1347.55
#2015-07-27|1336.88
#2015-07-28|1332.58
#2015-07-29|1332.98
#2015-07-30|1325.78
#2015-07-31|1358.13
#2015-08-03|1360.77
#2015-08-04|1360.36
#2015-08-05|1357.81
#2015-08-06|1365.71
#2015-08-07|1362.26
#2015-08-10|1360.20
#2015-08-11|1358.29
#2015-08-12|1353.97
#2015-08-13|1354.69
#2015-08-14|1354.99
#2015-08-17|1356.37
#2015-08-18|1354.42
#2015-08-19|1335.45
#2015-08-20|1320.81
#2015-08-21|1295.34
#2015-08-24|1270.15
#2015-08-25|1224.04
#2015-08-26|1265.38
#2015-08-27|1264.67
#2015-08-28|1305.18
#2015-08-31|1295.51
#2015-09-01|1267.75
#2015-09-02|1255.79
#2015-09-03|1265.85
#2015-09-04|1258.23
#2015-09-07|1264.66
#2015-09-08|1236.84
#2015-09-09|1286.33
#2015-09-10|1273.72
#2015-09-11|1274.18
#2015-09-14|1275.70
#2015-09-15|1274.74
#2015-09-16|1285.79
#2015-09-17|1291.26
#2015-09-18|1278.95
#2015-09-21|1266.71
#2015-09-22|1267.27
#2015-09-23|1257.22
#2015-09-24|1239.60
#2015-09-25|1236.11
#2015-09-28|1234.07
#2015-09-29|1196.15
#2015-09-30|1220.50
#2015-10-01|1240.62
#2015-10-02|1247.69
#2015-10-05|1254.25
#2015-10-06|1272.79
#2015-10-07|1288.40
#2015-10-08|1289.01
#2015-10-09|1306.92
#2015-10-12|1314.03
#2015-10-13|1308.73
#2015-10-14|1295.85
#2015-10-15|1323.45
#2015-10-16|1328.61
#2015-10-19|1320.96
#2015-10-20|1318.63
#2015-10-21|1330.44
#2015-10-22|1312.10
#2015-10-23|1327.20
#2015-10-26|1335.10
#2015-10-27|1326.90
#2015-10-28|1324.21
#2015-10-29|1322.43
#2015-10-30|1310.70
#2015-11-02|1298.84
#2015-11-03|1296.29
#2015-11-04|1304.98
#2015-11-05|1312.46
#2015-11-06|1301.05
#2015-11-09|1304.82
#2015-11-10|1297.08
#2015-11-11|1298.93
#2015-11-12|1301.48
#2015-11-13|1294.30
#2015-11-16|1273.92
#2015-11-17|1285.98
#2015-11-18|1287.45
#2015-11-19|1315.88
#2015-11-20|1324.54
#2015-11-23|1322.47
#2015-11-24|1328.31
#2015-11-25|1331.67
#2015-11-26|1339.29
#2015-11-27|1336.68
#2015-11-30|1325.68
#2015-12-01|1345.01
#2015-12-02|1337.43
#2015-12-03|1339.71
#2015-12-04|1329.47
#2015-12-07|1331.99
#2015-12-08|1320.91
#2015-12-09|1315.62
#2015-12-10|1306.93
#2015-12-11|1316.33
#2015-12-14|1297.00
#2015-12-15|1281.37
#2015-12-16|1305.02
#2015-12-17|1307.16
#2015-12-18|1299.39
#2015-12-21|1300.09
#2015-12-22|1308.62
#2015-12-23|1309.82
#2015-12-24|1304.48
#2015-12-25|1297.71
#2015-12-28|1299.72
#2015-12-29|1308.51
#2015-12-30|1308.90
#2015-12-31|1311.05
#2016-01-01|1311.05
#2016-01-04|1285.82
#2016-01-05|1286.31
#2016-01-06|1270.37
#2016-01-07|1252.06
#2016-01-08|1253.88
#2016-01-11|1244.57
#2016-01-12|1211.89
#2016-01-13|1242.54
#2016-01-14|1222.07
#2016-01-15|1225.12
#2016-01-18|1212.43
#2016-01-19|1220.30
#2016-01-20|1189.63
#2016-01-21|1160.66
#2016-01-22|1208.21
#2016-01-25|1218.67
#2016-01-26|1196.53
#2016-01-27|1213.36
#2016-01-28|1205.71
#2016-01-29|1196.68
#2016-02-01|1218.00
#2016-02-02|1216.18
#2016-02-03|1197.92
#2016-02-04|1205.76
#2016-02-05|1202.75
#2016-02-08|1219.56
#2016-02-09|1170.53
#2016-02-10|1149.48
#2016-02-11|1153.78
#2016-02-12|1097.19
#2016-02-15|1149.71
#2016-02-16|1165.30
#2016-02-17|1158.11
#2016-02-18|1195.10
#2016-02-19|1181.22
#2016-02-22|1190.41
#2016-02-23|1198.18
#2016-02-24|1203.62
#2016-02-25|1200.10
#2016-02-26|1196.50
#2016-02-29|1189.24
#2016-03-01|1178.72
#2016-03-02|1216.51
#2016-03-03|1235.58
#2016-03-04|1244.48
#2016-03-07|1233.66
#2016-03-08|1233.47
#2016-03-09|1220.36
#2016-03-10|1236.39
#2016-03-11|1243.03
#2016-03-14|1255.52
#2016-03-15|1262.18
#2016-03-16|1246.30
#2016-03-17|1265.25
#2016-03-18|1261.11
#2016-03-21|1259.03
#2016-03-22|1281.49
#2016-03-23|1263.95
#2016-03-24|1251.23
#2016-03-25|1253.08
#2016-03-28|1250.91
#2016-03-29|1256.58
#2016-03-30|1256.84
#2016-03-31|1256.31
#2016-04-01|1219.56
#2016-04-04|1228.55
#2016-04-05|1203.00
#2016-04-06|1203.60
#2016-04-07|1224.01
#2016-04-08|1233.31
#2016-04-11|1237.17
#2016-04-12|1244.25
#2016-04-13|1259.61
#2016-04-14|1284.04
#2016-04-15|1282.48
#2016-04-18|1254.72
#2016-04-19|1283.40
#2016-04-20|1279.53
#2016-04-21|1302.62
#2016-04-22|1283.58
#2016-04-25|1286.54
#2016-04-26|1280.62
#2016-04-27|1259.12
#2016-04-28|1262.65
#2016-04-29|1278.83
#2016-05-02|1247.89
#2016-05-03|1249.93
#2016-05-04|1237.27
#2016-05-05|1233.02
#2016-05-06|1239.13
#2016-05-09|1227.75
#2016-05-10|1235.96
#2016-05-11|1242.39
#2016-05-12|1241.83
#2016-05-13|1226.11
#2016-05-16|1230.71
#2016-05-17|1237.04
#2016-05-18|1231.20
#2016-05-19|1227.29
#2016-05-20|1234.49
#2016-05-23|1248.59
#2016-05-24|1233.77
#2016-05-25|1242.82
#2016-05-26|1241.49
#2016-05-27|1253.39
#2016-05-30|1254.87
#2016-05-31|1268.98
#2016-06-01|1263.27
#2016-06-02|1253.67
#2016-06-03|1264.27
#2016-06-06|1256.85
#2016-06-07|1272.43
#2016-06-08|1286.82
#2016-06-09|1280.66
#2016-06-10|1269.53
#2016-06-13|1234.91
#2016-06-14|1227.44
#2016-06-15|1237.66
#2016-06-16|1228.70
#2016-06-17|1232.07
#2016-06-20|1255.80
#2016-06-21|1266.74
#2016-06-22|1267.49
#2016-06-23|1271.09
#2016-06-24|1221.96
#2016-06-27|1232.96
#2016-06-28|1220.43
#2016-06-29|1244.24
#2016-06-30|1251.61
#2016-07-01|1259.94
#2016-07-04|1265.58
#2016-07-05|1270.48
#2016-07-06|1251.51
#2016-07-07|1248.19
#2016-07-08|1241.80
#2016-07-11|1263.28
#2016-07-12|1270.43
#2016-07-13|1281.01
#2016-07-14|1282.73
#2016-07-15|1268.23
#2016-07-18|1266.93
#2016-07-19|1286.33
#2016-07-20|1274.03
#2016-07-21|1286.97
#2016-07-22|1282.98
#2016-07-25|1285.75
#2016-07-26|1283.49
#2016-07-27|1288.16
#2016-07-28|1285.22
#2016-07-29|1323.68
#2016-08-01|1317.41
#2016-08-02|1317.89
#2016-08-03|1292.18
#2016-08-04|1311.63
#2016-08-05|1312.10
#2016-08-08|1323.64
#2016-08-09|1342.65
#2016-08-10|1350.31
#2016-08-11|1351.31
#2016-08-12|1361.39
#2016-08-15|1359.91
#2016-08-16|1356.50
#2016-08-17|1358.79
#2016-08-18|1351.16
#2016-08-19|1360.50
#2016-08-22|1358.99
#2016-08-23|1352.19
#2016-08-24|1360.51
#2016-08-25|1361.56
#2016-08-26|1354.15
#2016-08-29|1348.95
#2016-08-30|1349.00
#2016-08-31|1360.58
#2016-09-01|1357.31
#2016-09-02|1350.04
#2016-09-05|1372.90
#2016-09-06|1393.04
#2016-09-07|1404.45
#2016-09-08|1399.16
#2016-09-09|1378.27
#2016-09-12|1352.89
#2016-09-13|1354.45
#2016-09-14|1342.01
#2016-09-15|1337.99
#2016-09-16|1346.19
#2016-09-19|1357.97
#2016-09-20|1359.10
#2016-09-21|1385.77
#2016-09-22|1394.35
#2016-09-23|1390.37
#2016-09-26|1386.50
#2016-09-27|1406.83
#2016-09-28|1393.11
#2016-09-29|1400.92
#2016-09-30|1385.73
#2016-10-03|1385.84
#2016-10-04|1382.72
#2016-10-05|1386.90
#2016-10-06|1388.52
#2016-10-07|1392.02
#2016-10-10|1392.12
#2016-10-11|1387.84
#2016-10-12|1372.54
#2016-10-13|1367.68
#2016-10-14|1368.73
#2016-10-17|1380.01
#2016-10-18|1388.62
#2016-10-19|1394.35
#2016-10-20|1393.55
#2016-10-21|1392.78
#2016-10-24|1387.82
#2016-10-25|1395.36
#2016-10-26|1399.17
#2016-10-27|1385.37
#2016-10-28|1386.77
#2016-10-31|1391.11
#2016-11-01|1402.84
#2016-11-02|1391.91
#2016-11-03|1396.96
#2016-11-04|1387.24
#2016-11-07|1384.63
#2016-11-08|1387.03
#2016-11-09|1329.92
#2016-11-10|1369.39
#2016-11-11|1348.21
#2016-11-14|1347.30
#2016-11-15|1343.13
#2016-11-16|1356.18
#2016-11-17|1360.31
#2016-11-18|1351.65
#2016-11-21|1349.02
#2016-11-22|1361.53
#2016-11-23|1347.42
#2016-11-24|1346.29
#2016-11-25|1354.24
#2016-11-28|1367.58
#2016-11-29|1362.28
#2016-11-30|1358.22
#2016-12-01|1359.15
#2016-12-02|1350.80
#2016-12-05|1338.02
#2016-12-06|1348.88
#2016-12-07|1363.85
#2016-12-08|1386.00
#2016-12-09|1382.44
#2016-12-12|1377.42
#2016-12-13|1382.58
#2016-12-14|1388.74
#2016-12-15|1360.00
#2016-12-16|1370.40
#2016-12-19|1375.40
#2016-12-20|1370.37
#2016-12-21|1367.67
#2016-12-22|1370.79
#2016-12-23|1374.14
#2016-12-26|1374.47
#2016-12-27|1369.32
#2016-12-28|1364.96
#2016-12-29|1360.26
#2016-12-30|1365.81
#2017-01-02|1368.10
#2017-01-03|1361.51
#2017-01-04|1391.96
#2017-01-05|1413.70
#2017-01-06|1402.96
#2017-01-09|1399.86
#2017-01-10|1406.61
#2017-01-11|1406.91
#2017-01-12|1424.44
#2017-01-13|1422.91
#2017-01-16|1417.85
#2017-01-17|1414.34
#2017-01-18|1412.96
#2017-01-19|1403.22
#2017-01-20|1407.43
#2017-01-23|1422.31
#2017-01-24|1417.74
#2017-01-25|1426.98
#2017-01-26|1443.37
#2017-01-27|1439.36
#2017-01-30|1455.58
#2017-01-31|1446.65
#2017-02-01|1435.94
#2017-02-02|1437.67
#2017-02-03|1439.28
#2017-02-06|1447.87
#2017-02-07|1447.23
#2017-02-08|1455.68
#2017-02-09|1430.32
#2017-02-10|1433.96
#2017-02-13|1440.93
#2017-02-14|1429.33
#2017-02-15|1432.13
#2017-02-16|1449.05
#2017-02-17|1451.87
#2017-02-20|1445.22
#2017-02-21|1444.04
#2017-02-22|1452.04
#2017-02-23|1461.71
#2017-02-24|1457.82
#2017-02-27|1445.62
#2017-02-28|1447.13
#2017-03-01|1438.76
#2017-03-02|1449.22
#2017-03-03|1436.42
#2017-03-06|1444.79
#2017-03-07|1449.71
#2017-03-08|1440.41
#2017-03-09|1446.26
#2017-03-10|1463.05
#2017-03-13|1479.61
#2017-03-14|1477.14
#2017-03-15|1472.59
#2017-03-16|1499.24
#2017-03-17|1498.00
#2017-03-20|1504.30
#2017-03-21|1521.63
#2017-03-22|1505.06
#2017-03-23|1506.79
#2017-03-24|1515.94
#2017-03-27|1518.11
#2017-03-28|1535.65
#2017-03-29|1531.98
#2017-03-30|1526.76
#2017-03-31|1513.73
#2017-04-03|1533.47
#2017-04-04|1520.36
#2017-04-05|1510.83
#2017-04-06|1488.14
#2017-04-07|1492.25
#2017-04-10|1491.09
#2017-04-11|1487.27
#2017-04-12|1478.08
#2017-04-13|1484.13
#2017-04-14|1470.21
#2017-04-17|1479.96
#2017-04-18|1484.26
#2017-04-19|1488.88
#2017-04-20|1499.48
#2017-04-21|1510.14
#2017-04-24|1512.20
#2017-04-25|1524.06
#2017-04-26|1535.88
#2017-04-27|1543.06
#2017-04-28|1533.53
#2017-05-01|1561.18
#2017-05-02|1569.69
#2017-05-03|1567.52
#2017-05-04|1568.65
#2017-05-05|1569.43
#2017-05-08|1602.04
#2017-05-09|1587.96
#2017-05-10|1585.15
#2017-05-11|1602.92
#2017-05-12|1594.89
#2017-05-15|1591.00
#2017-05-16|1608.48
#2017-05-17|1625.76
#2017-05-18|1614.47
#2017-05-19|1607.93
#2017-05-22|1629.70
#2017-05-23|1618.60
#2017-05-24|1623.98
#2017-05-25|1634.49
#2017-05-26|1643.82
#2017-05-29|1647.52
#2017-05-30|1646.62
#2017-05-31|1649.79
#2017-06-01|1664.40
#2017-06-02|1689.00
#2017-06-05|1697.12
#2017-06-06|1696.96
#2017-06-07|1700.03
#2017-06-08|1695.97
#2017-06-09|1700.01
#2017-06-12|1681.76
#2017-06-13|1684.60
#2017-06-14|1692.33
#2017-06-15|1674.53
#2017-06-16|1673.37
#2017-06-19|1686.71
#2017-06-20|1691.60
#2017-06-21|1687.74
#2017-06-22|1697.93
#2017-06-23|1698.53
#2017-06-26|1717.20
#2017-06-27|1717.01
#2017-06-28|1682.30
#2017-06-29|1687.86
#2017-06-30|1672.53
#2017-07-03|1653.38
#2017-07-04|1640.62
#2017-07-05|1657.62
#2017-07-06|1653.30
#2017-07-07|1630.75
#2017-07-10|1648.73
#2017-07-11|1665.80
#2017-07-12|1676.59
#2017-07-13|1694.63
#2017-07-14|1703.97
#2017-07-17|1706.41
#2017-07-18|1722.50
#2017-07-19|1728.45
#2017-07-20|1737.94
#2017-07-21|1751.16
#2017-07-24|1749.18
#2017-07-25|1732.91
#2017-07-26|1700.32
#2017-07-27|1721.30
#2017-07-28|1688.85
#2017-07-31|1700.27
#2017-08-01|1692.15
#2017-08-02|1707.54
#2017-08-03|1688.39
#2017-08-04|1675.78
#2017-08-07|1680.00
#2017-08-08|1694.08
#2017-08-09|1675.40
#2017-08-10|1680.01
#2017-08-11|1671.19
#2017-08-14|1671.18
#2017-08-15|1683.23
#2017-08-16|1683.59
#2017-08-17|1697.48
#2017-08-18|1698.56
#2017-08-21|1691.29
#2017-08-22|1689.65
#2017-08-23|1696.93
#2017-08-24|1689.09
#2017-08-25|1697.57
#2017-08-28|1700.15
#2017-08-29|1699.13
#2017-08-30|1692.98
#2017-08-31|1702.47
#2017-09-01|1702.35
#2017-09-04|1685.72
#2017-09-05|1688.34
#2017-09-06|1689.40
#2017-09-07|1698.87
#2017-09-08|1703.99
#2017-09-11|1712.39
#2017-09-12|1719.61
#2017-09-13|1723.65
#2017-09-14|1728.50
#2017-09-15|1736.84
#2017-09-18|1744.99
#2017-09-19|1757.17
#2017-09-20|1758.98
#2017-09-21|1742.96
#2017-09-22|1744.86
#2017-09-25|1766.01
#2017-09-26|1741.95
#2017-09-27|1737.67
#2017-09-28|1749.93
#2017-09-29|1757.13
#2017-10-02|1753.70
#2017-10-03|1762.44
#2017-10-04|1758.52
#2017-10-05|1757.97
#2017-10-06|1755.17
#2017-10-09|1756.71
#2017-10-10|1802.84
#2017-10-11|1805.80
#2017-10-12|1814.58
#2017-10-13|1820.12
#2017-10-16|1824.73
#2017-10-17|1818.44
#2017-10-18|1810.35
#2017-10-19|1813.32
#2017-10-20|1815.61
#2017-10-23|1838.14
#2017-10-24|1839.98
#2017-10-25|1839.45
#2017-10-26|1837.81
#2017-10-27|1849.62
#2017-10-30|1865.58
#2017-10-31|1874.78
#2017-11-01|1917.58
#2017-11-02|1916.36
#2017-11-03|1917.50
#2017-11-06|1909.92
#2017-11-07|1928.36
#2017-11-08|1948.32
#2017-11-09|1942.23
#2017-11-10|1940.30
#2017-11-13|1919.06
#2017-11-14|1926.56
#2017-11-15|1909.37
#2017-11-16|1935.27
#2017-11-17|1953.24
#2017-11-20|1939.05
#2017-11-21|1957.38
#2017-11-22|1978.79
#2017-11-23|1979.77
#2017-11-24|1984.02
#2017-11-27|1973.07
#2017-11-28|1960.48
#2017-11-29|1949.72
#2017-11-30|1919.77
#2017-12-01|1914.37
#2017-12-04|1916.63
#2017-12-05|1903.33
#2017-12-06|1887.48
#2017-12-07|1907.65
#2017-12-08|1925.40
#2017-12-11|1932.53
#2017-12-12|1922.18
#2017-12-13|1921.11
#2017-12-14|1928.23
#2017-12-15|1924.42
#2017-12-18|1949.93
#2017-12-19|1946.62
#2017-12-20|1945.22
#2017-12-21|1933.18
#2017-12-22|1939.32
#2017-12-25|1943.21
#2017-12-26|1934.58
#2017-12-27|1937.91
#2017-12-28|1939.94
#2017-12-29|1936.78
#2018-01-01|1936.78
#2018-01-02|1951.78
#2018-01-03|1949.42
#2018-01-04|1994.97
#2018-01-05|2003.11
#2018-01-08|2011.28
#2018-01-09|2026.99
#2018-01-10|2018.00
#2018-01-11|2002.71
#2018-01-12|2000.96
#2018-01-15|2016.61
#2018-01-16|2031.18
#2018-01-17|2029.14
#2018-01-18|2031.71
#2018-01-19|2035.45
#2018-01-22|2027.15
#2018-01-23|2047.58
#2018-01-24|2052.35
#2018-01-25|2066.09
#2018-01-26|2060.78
#2018-01-29|2062.47
#2018-01-30|2034.21
#2018-01-31|2012.21
#2018-02-01|2025.97
#2018-02-02|1991.60
#2018-02-05|1944.67
#2018-02-06|1877.66
#2018-02-07|1871.32
#2018-02-08|1895.26
#2018-02-09|1854.82
#2018-02-12|1862.01
#2018-02-13|1873.17
#2018-02-14|1881.67
#2018-02-15|1919.03
#2018-02-16|1941.79
#2018-02-19|1961.94
#2018-02-20|1934.62
#2018-02-21|1945.79
#2018-02-22|1930.23
#2018-02-23|1950.30
#2018-02-26|1960.19
#2018-02-27|1982.32
#2018-02-28|1969.02
#2018-03-01|1948.32
#2018-03-02|1940.21
#2018-03-05|1914.06
#2018-03-06|1955.53
#2018-03-07|1946.08
#2018-03-08|1969.20
#2018-03-09|1970.21
#2018-03-12|2008.62
#2018-03-13|2039.98
#2018-03-14|2036.68
#2018-03-15|2039.42
#2018-03-16|2024.99
#2018-03-19|2002.23
#2018-03-20|1990.73
#2018-03-21|1984.89
#2018-03-22|2009.74
#2018-03-23|1924.51
#2018-03-26|1928.19
#2018-03-27|1949.85
#2018-03-28|1915.05
#2018-03-29|1918.05
#2018-03-30|1942.32
#2018-04-02|1943.74
#2018-04-03|1931.85
#2018-04-04|1905.16
#2018-04-05|1916.85
#2018-04-06|1899.08
#2018-04-09|1913.34
#2018-04-10|1922.87
#2018-04-11|1917.71
#2018-04-12|1907.87
#2018-04-13|1918.62
#2018-04-16|1921.18
#2018-04-17|1919.16
#2018-04-18|1935.20
#2018-04-19|1934.29
#2018-04-20|1914.83
#2018-04-23|1894.28
#2018-04-24|1888.00
#2018-04-25|1874.01
#2018-04-26|1896.42
#2018-04-27|1914.61
#2018-04-30|1907.89
#2018-05-01|1895.23
#2018-05-02|1885.39
#2018-05-03|1894.21
#2018-05-04|1887.00
#2018-05-07|1884.99
#2018-05-08|1895.23
#2018-05-09|1892.29
#2018-05-10|1910.57
#2018-05-11|1931.23
#2018-05-14|1927.42
#2018-05-15|1907.83
#2018-05-16|1903.82
#2018-05-17|1903.90
#2018-05-18|1905.96
#2018-05-21|1898.75
#2018-05-22|1895.16
#2018-05-23|1921.41
#2018-05-24|1922.29
#2018-05-25|1927.17
#2018-05-28|1923.81
#2018-05-29|1912.88
#2018-05-30|1884.94
#2018-05-31|1896.02
#2018-06-01|1887.24
#2018-06-04|1904.56
#2018-06-05|1914.99
#2018-06-06|1909.46
#2018-06-07|1920.71
#2018-06-08|1917.16
#2018-06-11|1909.96
#2018-06-12|1901.36
#2018-06-13|1899.16
#2018-06-14|1880.46
#2018-06-15|1860.58
#2018-06-18|1832.48
#2018-06-19|1817.10
#2018-06-20|1837.22
#2018-06-21|1834.52
#2018-06-22|1842.05
#2018-06-25|1822.15
#2018-06-26|1815.35
#2018-06-27|1806.83
#2018-06-28|1799.54
#2018-06-29|1817.21
#2018-07-02|1786.59
#2018-07-03|1791.35
#2018-07-04|1785.61
#2018-07-05|1773.79
#2018-07-06|1784.42
#2018-07-09|1815.10
#2018-07-10|1811.63
#2018-07-11|1795.56
#2018-07-12|1783.31
#2018-07-13|1809.32
#2018-07-16|1806.90
#2018-07-17|1815.61
#2018-07-18|1819.10
#2018-07-19|1829.43
#2018-07-20|1829.56
#2018-07-23|1812.36
#2018-07-24|1822.79
#2018-07-25|1819.22
#2018-07-26|1842.77
#2018-07-27|1856.77
#2018-07-30|1846.02
#2018-07-31|1835.23
#2018-08-01|1845.77
#2018-08-02|1831.79
#2018-08-03|1835.83
#2018-08-06|1823.39
#2018-08-07|1846.55
#2018-08-08|1847.45
#2018-08-09|1849.77
#2018-08-10|1823.93
#2018-08-13|1778.49
#2018-08-14|1805.60
#2018-08-15|1797.41
#2018-08-16|1780.92
#2018-08-17|1790.43
#2018-08-20|1780.81
#2018-08-21|1795.07
#2018-08-22|1807.93
#2018-08-23|1808.24
#2018-08-24|1821.97
#2018-08-27|1850.24
#2018-08-28|1844.15
#2018-08-29|1849.76
#2018-08-30|1858.85
#2018-08-31|1869.46
#2018-09-03|1850.08
#2018-09-04|1848.04
#2018-09-05|1826.22
#2018-09-06|1809.62
#2018-09-07|1783.18
#2018-09-10|1781.24
#2018-09-11|1786.13
#2018-09-12|1767.98
#2018-09-13|1760.80
#2018-09-14|1789.14
#2018-09-17|1784.30
#2018-09-18|1803.75
#2018-09-19|1819.56
#2018-09-20|1808.62
#2018-09-21|1810.01
#2018-09-24|1809.68
#2018-09-25|1824.31
#2018-09-26|1830.95
#2018-09-27|1798.00
#2018-09-28|1801.95
#2018-10-01|1808.71
#2018-10-02|1797.13
#2018-10-03|1774.77
#2018-10-04|1761.80
#2018-10-05|1747.48
#2018-10-08|1754.00
#2018-10-09|1717.76
#2018-10-10|1721.80
#2018-10-11|1663.94
#2018-10-12|1702.45
#2018-10-15|1677.12
#2018-10-16|1682.44
#2018-10-17|1713.34
#2018-10-18|1693.77
#2018-10-19|1696.41
#2018-10-22|1701.93
#2018-10-23|1666.21
#2018-10-24|1661.87
#2018-10-25|1595.72
#2018-10-26|1578.16
#2018-10-29|1539.65
#2018-10-30|1574.81
#2018-10-31|1613.14
#2018-11-01|1609.16
#2018-11-02|1661.50
#2018-11-05|1630.56
#2018-11-06|1633.95
#2018-11-07|1630.28
#2018-11-08|1651.77
#2018-11-09|1635.58
#2018-11-12|1625.30
#2018-11-13|1591.99
#2018-11-14|1585.75
#2018-11-15|1600.17
#2018-11-16|1585.23
#2018-11-19|1605.87
#2018-11-20|1570.40
#2018-11-21|1564.84
#2018-11-22|1579.01
#2018-11-23|1581.67
#2018-11-26|1586.21
#2018-11-27|1600.74
#2018-11-28|1620.72
#2018-11-29|1640.33
#2018-11-30|1627.41
#2018-12-03|1655.82
#2018-12-04|1631.81
#2018-12-05|1612.09
#2018-12-06|1575.58
#2018-12-07|1584.53
#2018-12-10|1544.17
#2018-12-11|1528.45
#2018-12-12|1561.37
#2018-12-13|1567.16
#2018-12-14|1530.32
#2018-12-17|1538.42
#2018-12-18|1511.41
#2018-12-19|1517.65
#2018-12-20|1471.97
#2018-12-21|1469.73
#2018-12-24|1476.70
#2018-12-25|1430.21
#2018-12-26|1434.10
#2018-12-27|1486.07
#2018-12-28|1488.47
#2018-12-31|1495.95
#2019-01-01|1495.95
#2019-01-02|1494.39
#2019-01-03|1501.91
#2019-01-04|1474.21
#2019-01-07|1521.42
#2019-01-08|1527.61
#2019-01-09|1557.98
#2019-01-10|1556.64
#2019-01-11|1566.48
#2019-01-14|1554.94
#2019-01-15|1577.46
#2019-01-16|1573.20
#2019-01-17|1575.38
#2019-01-18|1587.47
#2019-01-21|1591.46
#2019-01-22|1581.01
#2019-01-23|1577.60
#2019-01-24|1606.39
#2019-01-25|1638.55
#2019-01-28|1635.26
#2019-01-29|1633.15
#2019-01-30|1636.08
#2019-01-31|1655.57
#2019-02-01|1650.82
#2019-02-04|1665.52
#2019-02-05|1674.02
#2019-02-06|1672.73
#2019-02-07|1668.38
#2019-02-08|1633.94
#2019-02-11|1627.84
#2019-02-12|1662.78
#2019-02-13|1685.40
#2019-02-14|1693.13
#2019-02-15|1675.79
#2019-02-18|1686.39
#2019-02-19|1682.84
#2019-02-20|1682.08
#2019-02-21|1681.48
#2019-02-22|1680.58
#2019-02-25|1686.51
#2019-02-26|1685.71
#2019-02-27|1682.39
#2019-02-28|1654.57
#2019-03-01|1659.28
#2019-03-04|1679.44
#2019-03-05|1668.48
#2019-03-06|1671.37
#2019-03-07|1652.36
#2019-03-08|1623.11
#2019-03-11|1632.14
#2019-03-12|1655.86
#2019-03-13|1641.89
#2019-03-14|1632.51
#2019-03-15|1645.76
#2019-03-18|1653.27
#2019-03-19|1653.20
#2019-03-20|1661.92
#2019-03-21|1702.22
#2019-03-22|1723.30
#2019-03-25|1677.05
#2019-03-26|1689.12
#2019-03-27|1692.47
#2019-03-28|1669.96
#2019-03-29|1676.16
#2019-04-01|1694.98
#2019-04-02|1704.38
#2019-04-03|1729.42
#2019-04-04|1731.83
#2019-04-05|1732.31
#2019-04-08|1722.44
#2019-04-09|1734.63
#2019-04-10|1734.09
#2019-04-11|1720.87
#2019-04-12|1725.85
#2019-04-15|1746.78
#2019-04-16|1751.90
#2019-04-17|1755.78
#2019-04-18|1715.99
#2019-04-19|1718.76
#2019-04-22|1711.42
#2019-04-23|1710.50
#2019-04-24|1694.73
#2019-04-25|1692.63
#2019-04-26|1686.44
#2019-04-29|1707.69
#2019-04-30|1698.37
#2019-05-01|1699.78
#2019-05-02|1703.57
#2019-05-03|1695.40
#2019-05-06|1696.63
#2019-05-07|1679.41
#2019-05-08|1659.70
#2019-05-09|1616.10
#2019-05-10|1628.41
#2019-05-13|1608.08
#2019-05-14|1600.64
#2019-05-15|1611.60
#2019-05-16|1582.23
#2019-05-17|1582.80
#2019-05-20|1589.16
#2019-05-21|1599.04
#2019-05-22|1604.33
#2019-05-23|1609.52
#2019-05-24|1589.05
#2019-05-27|1590.05
#2019-05-28|1591.55
#2019-05-29|1569.23
#2019-05-30|1582.54
#2019-05-31|1584.47
#2019-06-03|1604.73
#2019-06-04|1592.66
#2019-06-05|1622.45
#2019-06-06|1616.91
#2019-06-07|1628.61
#2019-06-10|1647.63
#2019-06-11|1659.34
#2019-06-12|1650.04
#2019-06-13|1626.67
#2019-06-14|1629.05
#2019-06-17|1615.49
#2019-06-18|1620.39
#2019-06-19|1663.39
#2019-06-20|1690.08
#2019-06-21|1680.85
#2019-06-24|1690.27
#2019-06-25|1691.67
#2019-06-26|1684.37
#2019-06-27|1704.33
#2019-06-28|1713.14
#2019-07-01|1720.28
#2019-07-02|1725.03
#2019-07-03|1701.88
#2019-07-04|1718.47
#2019-07-05|1705.51
#2019-07-08|1668.41
#2019-07-09|1676.99
#2019-07-10|1691.39
#2019-07-11|1718.07
#2019-07-12|1713.77
#2019-07-15|1718.70
#2019-07-16|1720.41
#2019-07-17|1702.02
#2019-07-18|1688.29
#2019-07-19|1725.13
#2019-07-22|1721.95
#2019-07-23|1729.78
#2019-07-24|1721.79
#2019-07-25|1737.45
#2019-07-26|1742.06
#2019-07-29|1721.86
#2019-07-30|1733.51
#2019-07-31|1705.71
#2019-08-01|1704.42
#2019-08-02|1692.56
#2019-08-05|1645.30
#2019-08-06|1626.10
#2019-08-07|1631.25
#2019-08-08|1631.56
#2019-08-09|1642.35
#2019-08-12|1648.39
#2019-08-13|1614.12
#2019-08-14|1645.13
#2019-08-15|1634.64
#2019-08-16|1642.86
#2019-08-19|1638.49
#2019-08-20|1668.49
#2019-08-21|1667.48
#2019-08-22|1656.18
#2019-08-23|1659.93
#2019-08-26|1625.68
#2019-08-27|1648.11
#2019-08-28|1647.69
#2019-08-29|1626.62
#2019-08-30|1660.35
#2019-09-02|1659.26
#2019-09-03|1653.74
#2019-09-04|1670.54
#2019-09-05|1713.46
#2019-09-06|1724.14
#2019-09-09|1740.87
#2019-09-10|1734.06
#2019-09-11|1737.77
#2019-09-12|1743.66
#2019-09-13|1748.35
#2019-09-16|1752.23
#2019-09-17|1746.34
#2019-09-18|1759.27
#2019-09-19|1788.12
#2019-09-20|1795.56
#2019-09-23|1795.90
#2019-09-24|1796.66
#2019-09-25|1781.73
#2019-09-26|1788.18
#2019-09-27|1766.73
#2019-09-30|1771.90
#2019-10-01|1780.32
#2019-10-02|1758.19
#2019-10-03|1751.86
#2019-10-04|1763.22
#2019-10-07|1760.28
#2019-10-08|1788.26
#2019-10-09|1783.85
#2019-10-10|1771.22
#2019-10-11|1786.33
#2019-10-14|1802.50
#2019-10-15|1811.72
#2019-10-16|1823.88
#2019-10-17|1818.91
#2019-10-18|1804.73
#2019-10-21|1823.49
#2019-10-22|1840.14
#2019-10-23|1834.88
#2019-10-24|1841.62
#2019-10-25|1851.01
#2019-10-28|1860.40
#2019-10-29|1867.14
#2019-10-30|1855.26
#2019-10-31|1868.57
#2019-11-01|1880.24
#2019-11-04|1899.06
#2019-11-05|1916.95
#2019-11-06|1913.01
#2019-11-07|1911.84
#2019-11-08|1897.81
#2019-11-11|1883.57
#2019-11-12|1910.43
#2019-11-13|1909.54
#2019-11-14|1924.90
#2019-11-15|1945.74
#2019-11-18|1959.71
#2019-11-19|1948.08
#2019-11-20|1918.27
#2019-11-21|1890.37
#2019-11-22|1898.71
#2019-11-25|1907.18
#2019-11-26|1912.90
#2019-11-27|1918.72
#2019-11-28|1902.89
#2019-11-29|1882.05
#2019-12-02|1890.66
#2019-12-03|1886.06
#2019-12-04|1873.10
#2019-12-05|1876.41
#2019-12-06|1898.05
#2019-12-09|1906.56
#2019-12-10|1911.00
#2019-12-11|1914.57
#2019-12-12|1943.37
#2019-12-13|1989.07
#2019-12-16|1989.47
#2019-12-17|2032.98
#2019-12-18|2021.34
#2019-12-19|2020.31
#2019-12-20|2030.58
#2019-12-23|2018.16
#2019-12-24|2012.57
#2019-12-25|2009.55
#2019-12-26|2021.59
#2019-12-27|2037.71
#2019-12-30|2033.19
#2019-12-31|2036.23
#2020-01-01|2036.23
#2020-01-02|2031.83
#2020-01-03|2028.39
#2020-01-06|2009.16
#2020-01-07|2038.81
#2020-01-08|2039.45
#2020-01-09|2100.86
#2020-01-10|2121.17
#2020-01-13|2132.54
#2020-01-14|2137.21
#2020-01-15|2111.79
#2020-01-16|2131.73
#2020-01-17|2139.48
#2020-01-20|2161.93
#2020-01-21|2131.05
#2020-01-22|2156.54
#2020-01-23|2129.43
#2020-01-24|2129.34
#2020-01-27|2117.04
#2020-01-28|2069.53
#2020-01-29|2074.37
#2020-01-30|2009.40
#2020-01-31|2012.04
#2020-02-03|2015.29
#2020-02-04|2054.76
#2020-02-05|2071.18
#2020-02-06|2117.62
#2020-02-07|2099.94
#2020-02-10|2081.15
#2020-02-11|2089.32
#2020-02-12|2102.70
#2020-02-13|2111.56
#2020-02-14|2126.47
#2020-02-17|2113.41
#2020-02-18|2062.51
#2020-02-19|2071.60
#2020-02-20|2048.60
#2020-02-21|2030.05
#2020-02-24|1988.51
#2020-02-25|1994.91
#2020-02-26|1956.56
#2020-02-27|1922.37
#2020-02-28|1867.12
#2020-03-02|1923.47
#2020-03-03|1918.11
#2020-03-04|1958.04
#2020-03-05|1984.08
#2020-03-06|1940.20
#2020-03-09|1853.62
#2020-03-10|1873.50
#2020-03-11|1800.68
#2020-03-12|1715.81
#2020-03-13|1636.17
#2020-03-16|1597.43
#2020-03-17|1569.20
#2020-03-18|1529.85
#2020-03-19|1442.00
#2020-03-20|1505.09
#2020-03-23|1437.78
#2020-03-24|1569.91
#2020-03-25|1663.77
#2020-03-26|1639.14
#2020-03-27|1712.67
#2020-03-30|1692.81
#2020-03-31|1693.48
#2020-04-01|1625.65
#2020-04-02|1632.91
#2020-04-03|1626.16
#2020-04-06|1686.54
#2020-04-07|1730.27
#2020-04-08|1726.41
#2020-04-09|1734.02
#2020-04-10|1740.38
#2020-04-13|1718.54
#2020-04-14|1754.42
#2020-04-15|1757.53
#2020-04-16|1751.41
#2020-04-17|1812.61
#2020-04-20|1793.21
#2020-04-21|1752.84
#2020-04-22|1752.32
#2020-04-23|1760.87
#2020-04-24|1749.19
#2020-04-27|1788.87
#2020-04-28|1803.98
#2020-04-29|1810.90
#2020-04-30|1822.09
#2020-05-01|1804.78
#2020-05-04|1772.87
#2020-05-05|1776.17
#2020-05-06|1805.70
#2020-05-07|1810.02
#2020-05-08|1832.38
#2020-05-11|1827.01
#2020-05-12|1828.54
#2020-05-13|1836.66
#2020-05-14|1799.94
#2020-05-15|1807.18
#2020-05-18|1811.27
#2020-05-19|1842.84
#2020-05-20|1861.61
#2020-05-21|1858.72
#2020-05-22|1833.84
#2020-05-25|1855.31
#2020-05-26|1883.21
#2020-05-27|1875.26
#2020-05-28|1891.56
#2020-05-29|1883.94
#2020-06-01|1928.40
#2020-06-02|1932.46
#2020-06-03|1979.31
#2020-06-04|1982.37
#2020-06-05|2004.91
#2020-06-08|2023.50
#2020-06-09|2034.15
#2020-06-10|2061.36
#2020-06-11|2029.69
#2020-06-12|1980.21
#2020-06-15|1900.50
#2020-06-16|1987.80
#2020-06-17|1992.34
#2020-06-18|2002.72
#2020-06-19|2016.28
#2020-06-22|2008.88
#2020-06-23|2029.23
#2020-06-24|2049.06
#2020-06-25|2015.12
#2020-06-26|2051.42
#2020-06-29|2009.38
#2020-06-30|2014.68
#2020-07-01|2014.72
#2020-07-02|2023.65
#2020-07-03|2050.10
#2020-07-06|2090.12
#2020-07-07|2081.47
#2020-07-08|2071.74
#2020-07-09|2078.94
#2020-07-10|2069.67
#2020-07-13|2093.86
#2020-07-14|2080.06
#2020-07-15|2108.14
#2020-07-16|2063.94
#2020-07-17|2076.83
#2020-07-20|2080.11
#2020-07-21|2122.27
#2020-07-22|2107.40
#2020-07-23|2105.76
#2020-07-24|2110.60
#2020-07-27|2131.97
#2020-07-28|2177.66
#2020-07-29|2167.06
#2020-07-30|2167.20
#2020-07-31|2130.68
#2020-08-03|2141.11
#2020-08-04|2159.29
#2020-08-05|2165.09
#2020-08-06|2182.88
#2020-08-07|2154.34
#2020-08-10|2159.88
#2020-08-11|2156.40
#2020-08-12|2165.47
#2020-08-13|2184.76
#2020-08-14|2185.13
#2020-08-17|2178.91
#2020-08-18|2187.37
#2020-08-19|2186.16
#2020-08-20|2113.08
#2020-08-21|2136.62
#2020-08-24|2148.01
#2020-08-25|2158.16
#2020-08-26|2164.08
#2020-08-27|2155.25
#2020-08-28|2135.14
#2020-08-31|2110.23
#2020-09-01|2117.22
#2020-09-02|2134.87
#2020-09-03|2164.20
#2020-09-04|2124.14
#2020-09-07|2118.01
#2020-09-08|2160.39
#2020-09-09|2136.82
#2020-09-10|2158.11
#2020-09-11|2162.84
#2020-09-14|2197.73
#2020-09-15|2219.27
#2020-09-16|2236.29
#2020-09-17|2218.16
#2020-09-18|2246.26
#2020-09-21|2240.30
#2020-09-22|2210.67
#2020-09-23|2235.30
#2020-09-24|2196.48
#2020-09-25|2202.59
#2020-09-28|2220.33
#2020-09-29|2241.21
#2020-09-30|2220.75
#2020-10-01|2219.42
#2020-10-02|2215.61
#2020-10-05|2238.04
#2020-10-06|2249.29
#2020-10-07|2267.80
#2020-10-08|2286.46
#2020-10-09|2289.80
#2020-10-12|2305.95
#2020-10-13|2323.83
#2020-10-14|2329.79
#2020-10-15|2312.01
#2020-10-16|2285.30
#2020-10-19|2304.22
#2020-10-20|2314.52
#2020-10-21|2340.75
#2020-10-22|2311.48
#2020-10-23|2301.92
#2020-10-26|2301.14
#2020-10-27|2312.58
#2020-10-28|2313.02
#2020-10-29|2293.37
#2020-10-30|2230.51
#2020-11-02|2233.97
#2020-11-03|2256.99
#2020-11-04|2286.45
#2020-11-05|2365.33
#2020-11-06|2377.30
#2020-11-09|2395.68
#2020-11-10|2369.74
#2020-11-11|2398.74
#2020-11-12|2409.47
#2020-11-13|2431.64
#2020-11-16|2499.56
#2020-11-17|2493.49
#2020-11-18|2489.59
#2020-11-19|2476.19
#2020-11-20|2486.68
#2020-11-23|2520.20
#2020-11-24|2563.77
#2020-11-25|2551.52
#2020-11-26|2610.93
#2020-11-27|2636.29
#2020-11-30|2603.54
#2020-12-01|2635.85
#2020-12-02|2669.04
#2020-12-03|2688.59
#2020-12-04|2725.75
#2020-12-07|2722.94
#2020-12-08|2709.90
#2020-12-09|2747.47
#2020-12-10|2712.20
#2020-12-11|2727.34
#2020-12-14|2736.82
#2020-12-15|2736.29
#2020-12-16|2744.60
#2020-12-17|2768.25
#2020-12-18|2740.24
#2020-12-21|2731.17
#2020-12-22|2675.44
#2020-12-23|2720.28
#2020-12-24|2779.09
#2020-12-25|2783.41
#2020-12-28|2807.44
#2020-12-29|2846.40
#2020-12-30|2891.57
#2020-12-31|2892.03
#2021-01-01|2892.03
#2021-01-04|2938.24
#2021-01-05|2974.50
#2021-01-06|2944.14
#2021-01-07|2969.37
#2021-01-08|3099.93
#2021-01-11|3102.43
#2021-01-12|3096.17
#2021-01-13|3129.46
#2021-01-14|3128.56
#2021-01-15|3095.59
#2021-01-18|3054.13
#2021-01-19|3099.55
#2021-01-20|3120.81
#2021-01-21|3157.71
#2021-01-22|3140.72
#2021-01-25|3192.71
#2021-01-26|3144.64
#2021-01-27|3141.14
#2021-01-28|3042.82
#2021-01-29|2964.52
#2021-02-01|3001.77
#2021-02-02|3045.80
#2021-02-03|3053.80
#2021-02-04|2987.45
#2021-02-05|3001.85
#2021-02-08|3018.51
#2021-02-09|3052.10
#2021-02-10|3056.79
#2021-02-11|3055.82
#2021-02-12|3068.76
#2021-02-15|3129.65
#2021-02-16|3141.84
#2021-02-17|3089.82
#2021-02-18|3043.94
#2021-02-19|3068.86
#2021-02-22|3075.05
#2021-02-23|3068.79
#2021-02-24|2976.58
#2021-02-25|3060.64
#2021-02-26|2929.01
#2021-03-01|2967.83
#2021-03-02|2980.79
#2021-03-03|2985.70
#2021-03-04|2915.80
#2021-03-05|2898.85
#2021-03-08|2840.77
#2021-03-09|2823.57
#2021-03-10|2828.15
#2021-03-11|2869.83
#2021-03-12|2917.74
#2021-03-15|2893.54
#2021-03-16|2941.58
#2021-03-17|2927.86
#2021-03-18|2986.54
#2021-03-19|2951.45
#2021-03-22|2939.35
#2021-03-23|2916.79
#2021-03-24|2889.93
#2021-03-25|2896.10
#2021-03-26|2923.64
#2021-03-29|2926.22
#2021-03-30|2923.91
#2021-03-31|2906.49
#2021-04-01|2959.57
#2021-04-02|3007.91
#2021-04-05|3031.98
#2021-04-06|3037.78
#2021-04-07|3058.73
#2021-04-08|3052.98
#2021-04-09|3041.86
#2021-04-12|3022.95
#2021-04-13|3033.58
#2021-04-14|3054.46
#2021-04-15|3059.22
#2021-04-16|3062.57
#2021-04-19|3086.06
#2021-04-20|3069.86
#2021-04-21|2993.86
#2021-04-22|3042.48
#2021-04-23|3027.72
#2021-04-26|3046.77
#2021-04-27|3041.08
#2021-04-28|3013.50
#2021-04-29|3010.23
#2021-04-30|2971.43
#2021-05-03|2966.34
#2021-05-04|2976.79
#2021-05-05|2975.78
#2021-05-06|2958.22
#2021-05-07|2966.25
#2021-05-10|2995.70
#2021-05-11|2906.70
#2021-05-12|2842.23
#2021-05-13|2763.06
#2021-05-14|2834.34
#2021-05-17|2807.85
#2021-05-18|2844.85
#2021-05-19|2840.42
#2021-05-20|2857.41
#2021-05-21|2886.86
#2021-05-24|2879.40
#2021-05-25|2909.07
#2021-05-26|2920.91
#2021-05-27|2907.87
#2021-05-28|2929.03
#2021-05-31|2940.57
#2021-06-01|2960.18
#2021-06-02|2949.28
#2021-06-03|2983.19
#2021-06-04|2972.08
#2021-06-07|2989.51
#2021-06-08|2977.91
#2021-06-09|2941.75
#2021-06-10|2953.12
#2021-06-11|2975.99
#2021-06-14|2984.27
#2021-06-15|3009.60
#2021-06-16|3021.45
#2021-06-17|2978.67
#2021-06-18|2987.04
#2021-06-21|2935.23
#2021-06-22|2969.18
#2021-06-23|2982.49
#2021-06-24|2992.20
#2021-06-25|3019.36
#2021-06-28|3012.15
#2021-06-29|3004.45
#2021-06-30|3015.03
#2021-07-01|2973.80
#2021-07-02|2974.92
#2021-07-05|2995.37
#2021-07-06|3016.67
#2021-07-07|3004.05
#2021-07-08|2982.43
#2021-07-09|2952.85
#2021-07-12|2994.50
#2021-07-13|3012.57
#2021-07-14|3011.86
#2021-07-15|3018.97
#2021-07-16|2995.87
#2021-07-19|2954.63
#2021-07-20|2935.34
#2021-07-21|2922.62
#2021-07-22|2954.05
#2021-07-23|2946.65
#2021-07-26|2947.38
#2021-07-27|2966.48
#2021-07-28|2927.83
#2021-07-29|2959.47
#2021-07-30|2907.83
#2021-08-02|2962.94
#2021-08-03|2994.75
#2021-08-04|3014.74
#2021-08-05|3018.66
#2021-08-06|3001.46
#2021-08-09|2999.52
#2021-08-10|2973.90
#2021-08-11|2934.03
#2021-08-12|2899.44
#2021-08-13|2859.61
#2021-08-16|2853.36
#2021-08-17|2815.08
#2021-08-18|2843.56
#2021-08-19|2798.41
#2021-08-20|2777.26
#2021-08-23|2832.06
#2021-08-24|2894.02
#2021-08-25|2880.58
#2021-08-26|2870.74
#2021-08-27|2866.50
#2021-08-30|2896.68
#2021-08-31|2962.88
#2021-09-01|2989.70
#2021-09-02|2982.28
#2021-09-03|3030.79
#2021-09-06|3064.96
#2021-09-07|3056.59
#2021-09-08|3046.74
#2021-09-09|3015.64
#2021-09-10|3060.92
#2021-09-13|3069.40
#2021-09-14|3103.35
#2021-09-15|3108.72
#2021-09-16|3064.94
#2021-09-17|3079.39
#2021-09-20|3086.16
#2021-09-21|3055.00
#2021-09-22|3024.02
#2021-09-23|3011.87
#2021-09-24|3044.31
#2021-09-27|3032.64
#2021-09-28|2975.92
#2021-09-29|2900.49
#2021-09-30|2898.25
#2021-10-01|2847.68
#2021-10-04|2809.84
#2021-10-05|2740.88
#2021-10-06|2711.83
#2021-10-07|2733.07
#2021-10-08|2744.01
#2021-10-11|2745.93
#2021-10-12|2683.45
#2021-10-13|2688.75
#2021-10-14|2736.26
#2021-10-15|2793.39
#2021-10-18|2778.96
#2021-10-19|2820.34
#2021-10-20|2816.63
#2021-10-21|2784.60
#2021-10-22|2804.43
#2021-10-25|2802.25
#2021-10-26|2826.54
#2021-10-27|2807.88
#2021-10-28|2832.64
#2021-10-29|2807.37
#2021-11-01|2835.77
#2021-11-02|2872.97
#2021-11-03|2844.33
#2021-11-04|2890.75
#2021-11-05|2887.29
#2021-11-08|2878.25
#2021-11-09|2884.21
#2021-11-10|2847.19
#2021-11-11|2844.85
#2021-11-12|2886.72
#2021-11-15|2918.01
#2021-11-16|2915.02
#2021-11-17|2910.34
#2021-11-18|2910.35
#2021-11-19|2948.16
#2021-11-22|2987.53
#2021-11-23|2973.46
#2021-11-24|2924.53
#2021-11-25|2911.88
#2021-11-26|2885.61
#2021-11-29|2859.81
#2021-11-30|2839.04
#2021-12-01|2906.18
#2021-12-02|2909.59
#2021-12-03|2916.80
#2021-12-06|2901.31
#2021-12-07|2948.27
#2021-12-08|2980.27
#2021-12-09|2995.23
#2021-12-10|2957.13
#2021-12-13|2966.11
#2021-12-14|2946.00
#2021-12-15|2954.00
#2021-12-16|2995.87
#2021-12-17|2961.99
#2021-12-20|2897.60
#2021-12-21|2938.53
#2021-12-22|2958.28
#2021-12-23|2983.42
#2021-12-24|2998.84
#2021-12-27|2979.32
#2021-12-28|3009.83
#2021-12-29|2984.78
#2021-12-30|2970.75
#2021-12-31|2970.96
#2022-01-03|2965.98
#2022-01-04|2974.73
#2022-01-05|2933.90
#2022-01-06|2860.08
#2022-01-07|2866.35
#2022-01-10|2863.18
#2022-01-11|2840.50
#2022-01-12|2906.18
#2022-01-13|2896.00
#2022-01-14|2864.10
#2022-01-17|2854.00
#2022-01-18|2851.20
#2022-01-19|2773.81
#2022-01-20|2792.58
#2022-01-21|2747.34
#2022-01-24|2728.60
#2022-01-25|2665.25
#2022-01-26|2641.86
#2022-01-27|2520.89
#2022-01-28|2553.68
#2022-01-31|2586.22
#2022-02-01|2601.51
#2022-02-02|2636.67
#2022-02-03|2612.37
#2022-02-04|2637.49
#2022-02-07|2601.56
#2022-02-08|2598.00
#2022-02-09|2643.78
#2022-02-10|2670.71
#2022-02-11|2662.74
#2022-02-14|2608.67
#2022-02-15|2583.97
#2022-02-16|2643.66
#2022-02-17|2639.62
#2022-02-18|2620.78
#2022-02-21|2609.35
#2022-02-22|2560.90
#2022-02-23|2559.86
#2022-02-24|2495.40
#2022-02-25|2557.76
#2022-02-28|2565.07
#2022-03-01|2592.94
#2022-03-02|2552.15
#2022-03-03|2579.74
#2022-03-04|2515.13
#2022-03-07|2410.32
#2022-03-08|2380.30
#2022-03-09|2374.01
#2022-03-10|2466.76
#2022-03-11|2400.17
#2022-03-14|2389.14
#2022-03-15|2380.55
#2022-03-16|2433.89
#2022-03-17|2520.91
#2022-03-18|2530.64
#2022-03-21|2510.70
#2022-03-22|2508.18
#2022-03-23|2557.08
#2022-03-24|2537.02
#2022-03-25|2542.97
#2022-03-28|2498.95
#2022-03-29|2543.76
#2022-03-30|2559.89
#2022-03-31|2551.82
#2022-04-01|2515.09
#2022-04-04|2524.64
#2022-04-05|2524.04
#2022-04-06|2468.13
#2022-04-07|2416.42
#2022-04-08|2410.31
#2022-04-11|2366.53
#2022-04-12|2337.73
#2022-04-13|2395.18
#2022-04-14|2400.15
#2022-04-15|2361.14
#2022-04-18|2333.91
#2022-04-19|2344.59
#2022-04-20|2355.74
#2022-04-21|2365.69
#2022-04-22|2335.39
#2022-04-25|2291.67
#2022-04-26|2309.65
#2022-04-27|2262.99
#2022-04-28|2245.42
#2022-04-29|2303.18
#2022-05-02|2287.05
#2022-05-03|2292.26
#2022-05-04|2295.54
#2022-05-05|2292.80
#2022-05-06|2268.19
#2022-05-09|2237.56
#2022-05-10|2230.09
#2022-05-11|2240.00
#2022-05-12|2199.26
#2022-05-13|2246.48
#2022-05-16|2252.93
#2022-05-17|2281.46
#2022-05-18|2324.51
#2022-05-19|2286.90
#2022-05-20|2313.78
#2022-05-23|2336.15
#2022-05-24|2298.10
#2022-05-25|2287.34
#2022-05-26|2263.24
#2022-05-27|2298.74
#2022-05-30|2358.50
#2022-05-31|2347.85
#2022-06-01|2341.62
#2022-06-02|2313.29
#2022-06-03|2331.44
#2022-06-06|2324.10
#2022-06-07|2272.51
#2022-06-08|2274.71
#2022-06-09|2260.89
#2022-06-10|2210.21
#2022-06-13|2128.55
#2022-06-14|2105.80
#2022-06-15|2068.15
#2022-06-16|2094.03
#2022-06-17|2024.63
#2022-06-20|1983.17
#2022-06-21|2001.64
#2022-06-22|1962.57
#2022-06-23|1962.26
#2022-06-24|2011.80
#2022-06-27|2051.15
#2022-06-28|2054.55
#2022-06-29|2004.65
#2022-06-30|1966.49
#2022-07-01|1938.42
#2022-07-04|1951.72
#2022-07-05|1972.21
#2022-07-06|1962.02
#2022-07-07|2004.39
#2022-07-08|2014.99
#2022-07-11|2001.74
#2022-07-12|1963.82
#2022-07-13|1966.10
#2022-07-14|1954.69
#2022-07-15|1977.32
#2022-07-18|2016.23
#2022-07-19|2013.98
#2022-07-20|2050.10
#2022-07-21|2077.82
#2022-07-22|2088.98
#2022-07-25|2067.08
#2022-07-26|2071.45
#2022-07-27|2072.40
#2022-07-28|2111.30
#2022-07-29|2110.77
#2022-08-01|2129.99
#2022-08-02|2121.28
#2022-08-03|2112.03
#2022-08-04|2140.39
#2022-08-05|2143.38
#2022-08-08|2133.62
#2022-08-09|2118.19
#2022-08-10|2103.28
#2022-08-11|2119.22
#2022-08-12|2141.48
#2022-08-15|2152.30
#2022-08-16|2146.67
#2022-08-17|2139.24
#2022-08-18|2134.35
#2022-08-19|2106.68
#2022-08-22|2071.26
#2022-08-23|2044.23
#2022-08-24|2032.54
#2022-08-25|2054.80
#2022-08-26|2062.43
#2022-08-29|1979.71
#2022-08-30|2005.14
#2022-08-31|2026.41
#2022-09-01|1956.76
#2022-09-02|1936.58
#2022-09-05|1925.50
#2022-09-06|1910.44
#2022-09-07|1865.26
#2022-09-08|1892.53
#2022-09-09|1910.33
#2022-09-12|1922.87
#2022-09-13|1956.88
#2022-09-14|1909.90
#2022-09-15|1894.04
#2022-09-16|1876.45
#2022-09-19|1868.74
#2022-09-20|1869.75
#2022-09-21|1839.85
#2022-09-22|1828.20
#2022-09-23|1814.61
#2022-09-26|1750.06
#2022-09-27|1756.08
#2022-09-28|1717.78
#2022-09-29|1716.70
#2022-09-30|1699.61
#2022-10-03|1716.95
#2022-10-04|1769.61
#2022-10-05|1790.99
#2022-10-06|1814.92
#2022-10-07|1796.41
#2022-10-10|1791.62
#2022-10-11|1731.65
#2022-10-12|1729.57
#2022-10-13|1709.50
#2022-10-14|1746.49
#2022-10-17|1732.95
#2022-10-18|1760.39
#2022-10-19|1744.19
#2022-10-20|1724.38
#2022-10-21|1729.75
#2022-10-24|1767.52
#2022-10-25|1795.06
#2022-10-26|1822.91
#2022-10-27|1829.17
#2022-10-28|1783.99
#2022-10-31|1812.56
#2022-11-01|1826.88
#2022-11-02|1822.75
#2022-11-03|1804.78
#2022-11-04|1799.37
#2022-11-07|1839.13
#2022-11-08|1894.66
#2022-11-09|1914.67
#2022-11-10|1905.27
#2022-11-11|2064.62
#2022-11-14|2034.34
#2022-11-15|2063.21
#2022-11-16|2066.26
#2022-11-17|2015.06
#2022-11-18|2015.29
#2022-11-21|1983.00
#2022-11-22|1974.42
#2022-11-23|1998.21
#2022-11-24|2056.77
#2022-11-25|2041.14
#2022-11-28|2008.76
#2022-11-29|2017.76
#2022-11-30|2028.85
#2022-12-01|2092.96
#2022-12-02|2056.03
#2022-12-05|2045.82
#2022-12-06|2010.81
#2022-12-07|1985.31
#2022-12-08|1982.43
#2022-12-09|2026.91
#2022-12-12|2001.22
#2022-12-13|2020.98
#2022-12-14|2054.35
#2022-12-15|2001.23
#2022-12-16|1980.84
#2022-12-19|1968.69
#2022-12-20|1976.88
#2022-12-21|1954.23
#2022-12-22|1977.18
#2022-12-23|1936.19
#2022-12-26|1939.52
#2022-12-27|1945.35
#2022-12-28|1911.48
#2022-12-29|1902.53
#2022-12-30|1910.36
#2023-01-02|1913.91
#2023-01-03|1919.76
#2023-01-04|1924.29
#2023-01-05|1930.39
#2023-01-06|1959.88
#2023-01-09|2008.95
#2023-01-10|2017.49
#2023-01-11|2035.77
#2023-01-12|2066.40
#2023-01-13|2092.53
#2023-01-16|2079.85
#2023-01-17|2090.84
#2023-01-18|2107.22
#2023-01-19|2106.90
#2023-01-20|2097.34
#2023-01-23|2109.87
#2023-01-24|2134.22
#2023-01-25|2168.68
#2023-01-26|2168.63
#2023-01-27|2184.01
#2023-01-30|2168.32
#2023-01-31|2128.62
#2023-02-01|2152.19
#2023-02-02|2201.69
#2023-02-03|2184.13
#2023-02-06|2114.25
#2023-02-07|2134.66
#2023-02-08|2155.45
#2023-02-09|2157.88
#2023-02-10|2147.77
#2023-02-13|2100.56
#2023-02-14|2128.00
#2023-02-15|2082.65
#2023-02-16|2111.82
#2023-02-17|2067.68
#2023-02-20|2074.62
#2023-02-21|2057.15
#2023-02-22|2019.02
#2023-02-23|2034.93
#2023-02-24|2029.08
#2023-02-27|2003.24
#2023-02-28|2009.84
#2023-03-01|2016.52
#2023-03-02|2011.67
#2023-03-03|2036.52
#2023-03-06|2080.63
#2023-03-07|2058.24
#2023-03-08|2033.78
#2023-03-09|2041.61
#2023-03-10|2030.43
#2023-03-13|2055.96
#2023-03-14|1994.90
#2023-03-15|2020.12
#2023-03-16|2012.86
#2023-03-17|2072.40
#2023-03-20|2037.29
#2023-03-21|2031.55
#2023-03-22|2066.09
#2023-03-23|2116.44
#2023-03-24|2114.14
#2023-03-27|2089.32
#2023-03-28|2105.23
#2023-03-29|2101.10
#2023-03-30|2108.50
#2023-03-31|2117.98
#2023-04-03|2106.15
#2023-04-04|2105.10
#2023-04-05|2111.00
#2023-04-06|2050.76
#2023-04-07|2088.56
#2023-04-10|2082.05
#2023-04-11|2107.01
#2023-04-12|2109.18
#2023-04-13|2124.55
#2023-04-14|2122.85
#2023-04-17|2107.72
#2023-04-18|2107.96
#2023-04-19|2093.50
#2023-04-20|2095.83
#2023-04-21|2093.72
#2023-04-24|2075.66
#2023-04-25|2059.63
#2023-04-26|2051.80
#2023-04-27|2053.90
#2023-04-28|2064.30
#2023-05-01|2062.52
#2023-05-02|2081.43
#2023-05-03|2089.59
#2023-05-04|2105.70
#2023-05-05|2097.45
#2023-05-08|2110.84
#2023-05-09|2111.31
#2023-05-10|2099.26
#2023-05-11|2100.85
#2023-05-12|2099.06
#2023-05-15|2096.33
#2023-05-16|2120.43
#2023-05-17|2123.28
#2023-05-18|2159.29
#2023-05-19|2197.98
#2023-05-22|2213.39
#2023-05-23|2212.27
#2023-05-24|2200.17
#2023-05-25|2207.98
#2023-05-26|2235.83
#2023-05-29|2245.77
#2023-05-30|2277.16
#2023-05-31|2253.96
#2023-06-01|2280.54
#2023-06-02|2306.49
#2023-06-05|2320.74
#2023-06-06|2324.12
#2023-06-07|2298.89
#2023-06-08|2292.05
#2023-06-09|2335.13
#2023-06-12|2340.26
#2023-06-13|2395.35
#2023-06-14|2391.61
#2023-06-15|2381.81
#2023-06-16|2394.50
#2023-06-19|2357.17
#2023-06-20|2365.35
#2023-06-21|2341.07
#2023-06-22|2313.54
#2023-06-23|2282.47
#2023-06-26|2281.17
#2023-06-27|2273.12
#2023-06-28|2287.71
#2023-06-29|2290.80
#2023-06-30|2285.23
#2023-07-03|2340.72
#2023-07-04|2338.46
#2023-07-05|2326.66
#2023-07-06|2294.39
#2023-07-07|2274.14
#2023-07-10|2256.90
#2023-07-11|2312.91
#2023-07-12|2324.91
#2023-07-13|2368.22
#2023-07-14|2404.50
#2023-07-17|2396.68
#2023-07-18|2405.59
#2023-07-19|2399.05
#2023-07-20|2358.64
#2023-07-21|2305.34
#2023-07-24|2327.87
#2023-07-25|2329.59
#2023-07-26|2331.71
#2023-07-27|2356.97
#2023-07-28|2350.34
#2023-07-31|2354.07
#2023-08-01|2372.13
#2023-08-02|2311.73
#2023-08-03|2285.54
#2023-08-04|2273.42
#2023-08-07|2277.03
#2023-08-08|2240.69
#2023-08-09|2253.73
#2023-08-10|2237.20
#2023-08-11|2220.00
#2023-08-14|2185.45
#2023-08-15|2199.86
#2023-08-16|2175.99
#2023-08-17|2162.90
#2023-08-18|2161.32
#2023-08-21|2155.06
#2023-08-22|2184.85
#2023-08-23|2195.57
#2023-08-24|2236.10
#2023-08-25|2177.65
#2023-08-28|2201.57
#2023-08-29|2208.42
#2023-08-30|2224.51
#2023-08-31|2236.01
#2023-09-01|2272.69
#2023-09-04|2276.40
#2023-09-05|2258.67
#2023-09-06|2263.66
#2023-09-07|2248.97
#2023-09-08|2223.46
#2023-09-11|2222.82
#2023-09-12|2223.91
#2023-09-13|2213.98
#2023-09-14|2259.77
#2023-09-15|2271.93
#2023-09-18|2261.76
#2023-09-19|2226.27
#2023-09-20|2217.92
#2023-09-21|2179.43
#2023-09-22|2173.96
#2023-09-25|2186.99
#2023-09-26|2149.76
#2023-09-27|2151.39
#2023-09-28|2135.97
#2023-09-29|2149.12
#2023-10-02|2135.73
#2023-10-03|2119.46
#2023-10-04|2066.01
#2023-10-05|2109.52
#2023-10-06|2094.11
#2023-10-09|2103.28
#2023-10-10|2137.38
#2023-10-11|2151.87
#2023-10-12|2205.02
#2023-10-13|2172.16
#2023-10-16|2131.53
#2023-10-17|2164.77
#2023-10-18|2168.32
#2023-10-19|2115.02
#2023-10-20|2099.22
#2023-10-23|2072.83
#2023-10-24|2089.70
#2023-10-25|2092.18
#2023-10-26|2015.07
#2023-10-27|2049.98
#2023-10-30|2051.92
#2023-10-31|2008.49
#2023-11-01|2054.24
#2023-11-02|2120.57
#2023-11-03|2147.37
#2023-11-06|2231.40
#2023-11-07|2178.69
#2023-11-08|2177.27
#2023-11-09|2199.32
#2023-11-10|2194.12
#2023-11-13|2190.26
#2023-11-14|2215.04
#2023-11-15|2291.63
#2023-11-16|2294.16
#2023-11-17|2310.99
#2023-11-20|2316.67
#2023-11-21|2347.88
#2023-11-22|2316.26
#2023-11-23|2315.16
#2023-11-24|2318.67
#2023-11-27|2319.08
#2023-11-28|2339.48
#2023-11-29|2356.84
#2023-11-30|2376.08
#2023-12-01|2357.26
#2023-12-04|2360.51
#2023-12-05|2304.52
#2023-12-06|2343.95
#2023-12-07|2343.96
#2023-12-08|2338.52
#2023-12-11|2340.31
#2023-12-12|2364.82
#2023-12-13|2390.28
#2023-12-14|2445.70
#2023-12-15|2455.92
#2023-12-18|2426.35
#2023-12-19|2446.03
#2023-12-20|2458.28
#2023-12-21|2450.44
#2023-12-22|2455.39
#2023-12-25|2463.30
#2023-12-26|2476.45
#2023-12-27|2510.29
#2023-12-28|2528.46
#2023-12-29|2525.95
#2024-01-01|2525.95
#2024-01-02|2514.15
#2024-01-03|2472.08
#2024-01-04|2441.78
#2024-01-05|2413.96
#2024-01-08|2418.30
#2024-01-09|2447.73
#2024-01-10|2452.17
#2024-01-11|2477.42
#2024-01-12|2499.78
#2024-01-15|2505.58
#2024-01-16|2460.42
#2024-01-17|2415.27
#2024-01-18|2436.00
#2024-01-19|2500.16
#2024-01-22|2538.40
#2024-01-23|2528.98
#2024-01-24|2544.07
#2024-01-25|2533.31
#2024-01-26|2479.73
#2024-01-29|2485.47
#2024-01-30|2491.56
#2024-01-31|2513.16
#2024-02-01|2494.95
#2024-02-02|2513.88
#2024-02-05|2502.24
#2024-02-06|2521.64
#2024-02-07|2514.27
#2024-02-08|2544.11
#2024-02-09|2538.15
#2024-02-12|2536.40
#2024-02-13|2597.33
#2024-02-14|2578.48
#2024-02-15|2622.66
#2024-02-16|2622.31
#2024-02-19|2609.08
#2024-02-20|2608.05
#2024-02-21|2589.43
#2024-02-22|2664.37
#2024-02-23|2665.74
#2024-02-26|2664.31
#2024-02-27|2663.21
#2024-02-28|2659.47
#2024-02-29|2670.95
#2024-03-01|2710.30
#2024-03-04|2746.06
#2024-03-05|2752.99
#2024-03-06|2752.00
#2024-03-07|2740.29
#2024-03-08|2780.43
#2024-03-11|2720.60
#2024-03-12|2712.00
#2024-03-13|2711.22
#2024-03-14|2696.97
#2024-03-15|2646.38
#2024-03-18|2710.24
#2024-03-19|2691.08
#2024-03-20|2675.16
#2024-03-21|2755.45
#2024-03-22|2754.93
#2024-03-25|2720.63
#2024-03-26|2738.96
#2024-03-27|2761.51
#2024-03-28|2740.16
#2024-03-29|2763.81
#2024-04-01|2728.03
#2024-04-02|2742.12
#2024-04-03|2706.29
#2024-04-04|2741.27
#2024-04-05|2677.58
#2024-04-08|2694.69
#2024-04-09|2727.32
#2024-04-10|2706.94
#2024-04-11|2693.91
#2024-04-12|2718.37
#2024-04-15|2673.85
#2024-04-16|2598.27
#2024-04-17|2573.43
#2024-04-18|2590.74
#2024-04-19|2485.47
#2024-04-22|2475.68
#2024-04-23|2467.31
#2024-04-24|2553.72
#2024-04-25|2478.44
#2024-04-26|2488.01
#2024-04-29|2497.04
#2024-04-30|2507.20
#2024-05-01|2505.49
#2024-05-02|2549.52
#2024-05-03|2572.01
#2024-05-06|2557.84
#2024-05-07|2623.32
#2024-05-08|2575.57
#2024-05-09|2550.85
#2024-05-10|2536.72
#2024-05-13|2541.92
#2024-05-14|2546.82
#2024-05-15|2567.90
#2024-05-16|2620.39
#2024-05-17|2602.64
#2024-05-20|2606.36
#2024-05-21|2614.22
#2024-05-22|2598.63
#2024-05-23|2639.55
#2024-05-24|2607.49
#2024-05-27|2636.43
#2024-05-28|2632.73
#2024-05-29|2599.80
#2024-05-30|2570.23
#2024-05-31|2560.81
#2024-06-03|2604.65
#2024-06-04|2625.85
#2024-06-05|2574.68
#2024-06-06|2601.51
#2024-06-07|2616.44
#2024-06-10|2628.22
#2024-06-11|2634.49
#2024-06-12|2660.76
#2024-06-13|2664.31
#2024-06-14|2669.70
#2024-06-17|2629.13
#2024-06-18|2677.80
#2024-06-19|2669.56
#2024-06-20|2674.86
#2024-06-21|2651.16
#2024-06-24|2642.40
#2024-06-25|2635.64
#2024-06-26|2680.84
#2024-06-27|2662.09
#2024-06-28|2670.27
#2024-07-01|2652.46
#2024-07-02|2665.17
#2024-07-03|2722.61
#2024-07-04|2740.06
#2024-07-05|2746.48
#2024-07-08|2743.15
#2024-07-09|2782.49
#2024-07-10|2786.98
#2024-07-11|2852.39
#2024-07-12|2781.62
#2024-07-15|2774.96
#2024-07-16|2803.05
#2024-07-17|2771.87
#2024-07-18|2677.58
#2024-07-19|2671.28
#2024-07-22|2620.03
#2024-07-23|2635.89
#2024-07-24|2649.84
#2024-07-25|2522.51
#2024-07-26|2517.42
#2024-07-29|2571.19
#2024-07-30|2542.05
#2024-07-31|2662.58
#2024-08-01|2613.31
#2024-08-02|2461.55
#2024-08-05|2207.28
#2024-08-06|2392.99
#2024-08-07|2409.28
#2024-08-08|2386.38
#2024-08-09|2420.57
#2024-08-12|2410.37
#2024-08-13|2505.53
#2024-08-14|2536.91
#2024-08-15|2515.15
#2024-08-16|2628.43
#2024-08-19|2605.46
#2024-08-20|2664.91
#2024-08-21|2646.78
#2024-08-22|2649.20
#2024-08-23|2649.67
#2024-08-26|2638.94
#2024-08-27|2629.97
#2024-08-28|2640.98
#2024-08-29|2608.15
#2024-08-30|2642.84
#2024-09-02|2631.90
#2024-09-03|2638.37
#2024-09-04|2524.03
#2024-09-05|2512.77
#2024-09-06|2504.69
#2024-09-09|2481.57
#2024-09-10|2481.07
#2024-09-11|2475.98
#2024-09-12|2557.14
#2024-09-13|2561.04
#2024-09-16|2564.53
#2024-09-17|2519.49
#2024-09-18|2517.09
#2024-09-19|2519.50
#2024-09-20|2535.15
#2024-09-23|2554.82
#2024-09-24|2561.50
#2024-09-25|2544.84
#2024-09-26|2652.82
#2024-09-27|2742.64
#2024-09-30|2619.50
#2024-10-01|2656.93
#2024-10-02|2548.40
#2024-10-03|2589.90
#2024-10-04|2566.93
#2024-10-07|2599.16
#2024-10-08|2570.56
#2024-10-09|2590.73
#2024-10-10|2603.09
#2024-10-11|2592.51
#2024-10-14|2585.92
#2024-10-15|2638.59
#2024-10-16|2562.77
#2024-10-17|2541.99
#2024-10-18|2537.76
#2024-10-21|2538.22
#2024-10-22|2488.19
#2024-10-23|2458.72
#2024-10-24|2478.97
#2024-10-25|2458.94
#2024-10-28|2483.44
#2024-10-29|2489.45
#2024-10-30|2530.65
#2024-10-31|2507.73
#2024-11-01|2416.44
#2024-11-04|2453.46
#2024-11-05|2480.88
#2024-11-06|2488.38
#2024-11-07|2509.49
#2024-11-08|2523.27
#2024-11-11|2475.10
#2024-11-12|2430.52
#2024-11-13|2396.45
#2024-11-14|2357.00
#2024-11-15|2382.29
#2024-11-18|2354.56
#2024-11-19|2378.42
#2024-11-20|2351.46
#2024-11-21|2349.55
#2024-11-22|2366.84
#2024-11-25|2393.47
#2024-11-26|2379.37
#2024-11-27|2392.27
#2024-11-28|2393.28
#2024-11-29|2401.99
#2024-12-02|2419.39
#2024-12-03|2480.62
#2024-12-04|2446.79
#2024-12-05|2462.64
#2024-12-06|2432.97
#2024-12-09|2409.41
#2024-12-10|2425.81
#2024-12-11|2427.05
#2024-12-12|2454.94
#2024-12-13|2428.49
#2024-12-16|2420.81
#2024-12-17|2419.31
#2024-12-18|2421.57
#2024-12-19|2343.66
#2024-12-20|2341.56
#2024-12-23|2358.01
#2024-12-24|2341.35
#2024-12-25|2341.68
#2024-12-26|2339.47
#2024-12-27|2381.77
#2024-12-30|2366.97
#2024-12-31|2367.59
#2025-01-01|2367.59
#2025-01-02|2364.52
#2025-01-03|2381.56
#2025-01-06|2390.76
#2025-01-07|2457.73
#2025-01-08|2459.36
#2025-01-09|2454.20
#2025-01-10|2447.16
#2025-01-13|2431.63
#2025-01-14|2375.17
#2025-01-15|2386.97
#2025-01-16|2424.25
#2025-01-17|2423.03
#2025-01-20|2448.71
#2025-01-21|2480.91
#2025-01-22|2520.33
#2025-01-23|2514.43
#2025-01-24|2521.07
#2025-01-27|2511.76
#2025-01-28|2462.65
#2025-01-29|2506.11
#2025-01-30|2522.02
#2025-01-31|2508.50
#2025-02-03|2446.77
#2025-02-04|2485.38
#2025-02-05|2535.51
#2025-02-06|2576.30
#2025-02-07|2563.87
#2025-02-10|2562.49
#2025-02-11|2552.68
#2025-02-12|2537.89
#2025-02-13|2597.88
#2025-02-14|2601.24
#2025-02-17|2622.96
#2025-02-18|2629.15
#2025-02-19|2665.30
#2025-02-20|2650.73
#2025-02-21|2661.16
#2025-02-24|2659.55
#2025-02-25|2604.25
#2025-02-26|2576.62
#2025-02-27|2566.90
#2025-02-28|2456.08
#2025-03-03|2492.86
#2025-03-04|2494.24
#2025-03-05|2501.49
#2025-03-06|2527.88
#2025-03-07|2484.47
#2025-03-10|2491.66
#2025-03-11|2462.40
#2025-03-12|2470.12
#2025-03-13|2475.53
#2025-03-14|2491.16
#2025-03-17|2522.96
#2025-03-18|2530.26
#2025-03-19|2509.94
#2025-03-20|2528.73
#2025-03-21|2520.37
#2025-03-24|2478.67
#2025-03-25|2487.37
#2025-03-26|2497.75
#2025-03-27|2467.24
#2025-03-28|2428.93
#2025-03-31|2323.96
#2025-04-01|2344.94
#2025-04-02|2347.54
#2025-04-03|2283.21
#2025-04-04|2251.66
#2025-04-07|2022.08
#2025-04-08|2120.53
#2025-04-09|2065.01
#2025-04-10|2275.49
#2025-04-11|2249.27
#2025-04-14|2285.68
#2025-04-15|2302.24
#2025-04-16|2267.10
#2025-04-17|2305.68
#2025-04-18|2316.54
#2025-04-21|2319.62
#2025-04-22|2309.28
#2025-04-23|2337.33
#2025-04-24|2345.74
#2025-04-25|2386.17
#2025-04-28|2395.77
#2025-04-29|2405.03
#2025-04-30|2414.83
#2025-05-01|2390.09
#2025-05-02|2430.99
#2025-05-05|2433.81
#2025-05-06|2446.60
#2025-05-07|2468.55
#2025-05-08|2478.15
#2025-05-09|2523.54
#2025-05-12|2527.47
#2025-05-13|2550.02
#2025-05-14|2595.00
#2025-05-15|2580.92
#2025-05-16|2568.92
#2025-05-19|2558.32
#2025-05-20|2563.74
#2025-05-21|2562.24
#2025-05-22|2540.81
#2025-05-23|2573.31
#2025-05-26|2610.89
#2025-05-27|2584.92
#2025-05-28|2589.21
#2025-05-29|2647.22
#2025-05-30|2599.62
#2025-06-02|2610.76
#2025-06-03|2595.73
#2025-06-04|2623.74
#2025-06-05|2653.89
#2025-06-06|2647.49
#2025-06-09|2691.74
#2025-06-10|2692.57
#2025-06-11|2745.01
#2025-06-12|2752.79
#2025-06-13|2705.17
#2025-06-16|2762.82
#2025-06-17|2778.97
#2025-06-18|2813.19
#2025-06-19|2776.87
#2025-06-20|2804.06
#2025-06-23|2775.38
#2025-06-24|2877.95
#2025-06-25|2895.51
#2025-06-26|2934.55
#2025-06-27|2945.87
#2025-06-30|2978.78
#2025-07-01|2957.56
#2025-07-02|2902.18
#2025-07-03|2905.83
#2025-07-04|2898.79
#2025-07-07|2875.52
#2025-07-08|2885.45
#2025-07-09|2879.48
#2025-07-10|2892.24
#2025-07-11|2875.29
#2025-07-14|2869.52
#2025-07-15|2870.89
#2025-07-16|2874.99
#2025-07-17|2859.63
#2025-07-18|2834.01
#2025-07-21|2855.46
#2025-07-22|2843.99
#2025-07-23|2879.08
#2025-07-24|2901.50
#2025-07-25|2872.68
#2025-07-28|2824.83
#2025-07-29|2808.71
#2025-07-30|2834.61
#2025-07-31|2856.18
#2025-08-01|2805.74
#2025-08-04|2815.55
#2025-08-05|2829.45
#2025-08-06|2816.46
#2025-08-07|2834.90
#2025-08-08|2833.16
#2025-08-11|2843.31
#2025-08-12|2876.35
#2025-08-13|2934.89
#2025-08-14|2888.55
#2025-08-15|2909.66
#2025-08-18|2892.56
#2025-08-19|2888.89
#2025-08-20|2841.92
#2025-08-21|2799.94
#2025-08-22|2832.76
#2025-08-25|2853.72
#2025-08-26|2846.78
#2025-08-27|2848.49
#2025-08-28|2880.41
#2025-08-29|2885.93
#2025-09-01|2813.65
#2025-09-02|2809.14
#2025-09-03|2792.74
#2025-09-04|2810.92
#2025-09-05|2867.92
#2025-09-08|2902.54
#2025-09-09|2939.30
#2025-09-10|2997.17
#2025-09-11|3035.61
#2025-09-12|3090.33
#2025-09-15|3096.42
#2025-09-16|3166.75
#2025-09-17|3146.96
#2025-09-18|3197.75
#2025-09-19|3203.10
#2025-09-22|3255.42
#2025-09-23|3267.07
#2025-09-24|3245.41
#2025-09-25|3242.23
#2025-09-26|3159.22
#2025-09-29|3187.97
#2025-09-30|3193.55
#2025-10-01|3183.09
#2025-10-02|3259.22
#2025-10-03|3303.19
#2025-10-06|3404.73
#2025-10-07|3376.27
#2025-10-08|3340.71
#2025-10-09|3344.86
#2025-10-10|3354.51
#2025-10-13|3332.09
#2025-10-14|3250.83
#2025-10-15|3335.47
#2025-10-16|3414.59
#2025-10-17|3389.05
#2025-10-20|3489.93
#2025-10-21|3448.28
#2025-10-22|3460.19
#2025-10-23|3396.07
#2025-10-24|3483.53
#2025-10-27|3571.68
#2025-10-28|3546.97
#2025-10-29|3698.87
#2025-10-30|3714.79
#2025-10-31|3778.50
#2025-11-03|3860.33
#2025-11-04|3788.65
#2025-11-05|3668.38
#2025-11-06|3726.00
#2025-11-07|3649.98
#2025-11-10|3726.95
#2025-11-11|3731.72
#2025-11-12|3715.16
#2025-11-13|3743.38
#2025-11-14|3603.98
#2025-11-17|3681.21
#2025-11-18|3517.61
#2025-11-19|3475.79
#2025-11-20|3558.76
#2025-11-21|3428.09
#2025-11-24|3424.24
#2025-11-25|3457.02
#2025-11-26|3507.91
#2025-11-27|3568.21
#2025-11-28|3545.69
#2025-12-01|3529.21
#2025-12-02|3554.95
#2025-12-03|3614.84
#2025-12-04|3649.03
#2025-12-05|3613.93
#2025-12-08|3657.57
#2025-12-09|3640.01
#2025-12-10|3660.46
#2025-12-11|3644.80
#2025-12-12|3649.30
#2025-12-15|3595.31
#2025-12-16|3518.65
#2025-12-17|3544.82
#2025-12-18|3495.99
#2025-12-19|3498.19
#2025-12-22|3606.71
#2025-12-23|3614.28
#2025-12-24|3658.18
#2025-12-25|3665.56
#2025-12-26|3696.95
#2025-12-29|3747.88
#2025-12-30|3744.45
#2025-12-31|3737.76
#2026-01-01|3737.76
#2026-01-02|3787.02
#2026-01-05|3903.57
#2026-01-06|3983.68
#2026-01-07|3982.17
#2026-01-08|3945.00
#2026-01-09|3922.83
#2026-01-12|3924.99
#2026-01-13|4013.84
#2026-01-14|4098.04
#2026-01-15|4095.75
#2026-01-16|4111.51
#2026-01-19|4110.30
#2026-01-20|4027.50
#2026-01-21|4019.13
#2026-01-22|4115.11
#2026-01-23|4150.06
#2026-01-26|4148.03
#2026-01-27|4298.24
#2026-01-28|4411.22
#2026-01-29|4425.74
#2026-01-30|4408.42
#2026-02-02|4172.14
#2026-02-03|4416.27
#2026-02-04|4301.86
#2026-02-05|4156.60
#2026-02-06|4154.92
#2026-02-09|4360.26
#2026-02-10|4428.37
#2026-02-11|4430.47
#2026-02-12|4457.10
#2026-02-13|4383.75
#2026-02-16|4374.06
#2026-02-17|4369.63
#2026-02-18|4392.45
#2026-02-19|4421.96
#2026-02-20|4454.02
#2026-02-23|4481.03
#2026-02-24|4540.26
#2026-02-25|4666.19
#2026-02-26|4824.22
#2026-02-27|4736.91
#2026-03-02|4661.99
#2026-03-03|4355.67
#2026-03-04|4098.81
#2026-03-05|4328.59
#2026-03-06|4349.09
#2026-03-09|4031.02
#2026-03-10|4291.71
#2026-03-11|4319.88
#2026-03-12|4227.77
#2026-03-13|4139.40
#2026-03-16|4232.68
#2026-03-17|4225.02
#2026-03-18|4424.68
#2026-03-19|4295.51
#2026-03-20|4273.38
#2026-03-23|4040.75
#2026-03-24|4170.70
#2026-03-25|4256.52
#2026-03-26|4128.87
#2026-03-27|4068.33
#2026-03-30|3910.64
#2026-03-31|3753.17
#2026-04-01|4072.15
#2026-04-02|3874.77
#2026-04-03|3983.36
#2026-04-06|4022.75
#2026-04-07|4063.17
#2026-04-08|4495.43
#2026-04-09|4387.22
#2026-04-10|4480.70
#2026-04-13|4467.71
#2026-04-14|4702.59
#2026-04-15|4775.36
#2026-04-16|4901.69