Table Data - Nasdaq Developed Markets: Asia Technology Net Total Return Index
| Title | Nasdaq Developed Markets: Asia Technology Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA10N |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMASIA10N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1539.50 |
| 2001-04-02 | 1509.06 |
| 2001-04-03 | 1504.91 |
| 2001-04-04 | 1495.28 |
| 2001-04-05 | 1528.02 |
| 2001-04-06 | 1557.75 |
| 2001-04-09 | 1491.06 |
| 2001-04-10 | 1471.61 |
| 2001-04-11 | 1519.73 |
| 2001-04-12 | 1577.65 |
| 2001-04-13 | . |
| 2001-04-16 | 1544.07 |
| 2001-04-17 | 1524.86 |
| 2001-04-18 | 1616.44 |
| 2001-04-19 | 1696.41 |
| 2001-04-20 | 1678.30 |
| 2001-04-23 | 1679.06 |
| 2001-04-24 | 1663.79 |
| 2001-04-25 | 1673.17 |
| 2001-04-26 | 1694.75 |
| 2001-04-27 | 1665.62 |
| 2001-04-30 | 1669.21 |
| 2001-05-01 | 1761.17 |
| 2001-05-02 | 1794.10 |
| 2001-05-03 | 1807.32 |
| 2001-05-04 | 1807.45 |
| 2001-05-07 | 1832.71 |
| 2001-05-08 | 1798.52 |
| 2001-05-09 | 1756.83 |
| 2001-05-10 | 1733.65 |
| 2001-05-11 | 1733.31 |
| 2001-05-14 | 1700.85 |
| 2001-05-15 | 1729.24 |
| 2001-05-16 | 1683.79 |
| 2001-05-17 | 1730.36 |
| 2001-05-18 | 1728.14 |
| 2001-05-21 | 1765.07 |
| 2001-05-22 | 1780.92 |
| 2001-05-23 | 1803.46 |
| 2001-05-24 | 1785.49 |
| 2001-05-25 | 1766.20 |
| 2001-05-28 | . |
| 2001-05-29 | 1764.12 |
| 2001-05-30 | 1684.33 |
| 2001-05-31 | 1639.18 |
| 2001-06-01 | 1644.54 |
| 2001-06-04 | 1638.72 |
| 2001-06-05 | 1619.66 |
| 2001-06-06 | 1612.58 |
| 2001-06-07 | 1628.99 |
| 2001-06-08 | 1641.24 |
| 2001-06-11 | 1592.40 |
| 2001-06-12 | 1552.29 |
| 2001-06-13 | 1536.86 |
| 2001-06-14 | 1535.65 |
| 2001-06-15 | 1494.30 |
| 2001-06-18 | 1475.06 |
| 2001-06-19 | 1484.53 |
| 2001-06-20 | 1476.96 |
| 2001-06-21 | 1499.82 |
| 2001-06-22 | 1525.74 |
| 2001-06-25 | 1498.87 |
| 2001-06-26 | 1496.75 |
| 2001-06-27 | 1474.35 |
| 2001-06-28 | 1448.74 |
| 2001-06-29 | 1489.72 |
| 2001-07-02 | 1457.51 |
| 2001-07-03 | 1456.83 |
| 2001-07-04 | . |
| 2001-07-05 | 1402.68 |
| 2001-07-06 | 1353.51 |
| 2001-07-09 | 1316.59 |
| 2001-07-10 | 1343.07 |
| 2001-07-11 | 1317.41 |
| 2001-07-12 | 1384.27 |
| 2001-07-13 | 1377.12 |
| 2001-07-16 | 1353.31 |
| 2001-07-17 | 1328.53 |
| 2001-07-18 | 1307.78 |
| 2001-07-19 | 1310.53 |
| 2001-07-20 | 1314.62 |
| 2001-07-23 | 1284.36 |
| 2001-07-24 | 1319.69 |
| 2001-07-25 | 1339.29 |
| 2001-07-26 | 1335.45 |
| 2001-07-27 | 1304.62 |
| 2001-07-30 | 1254.79 |
| 2001-07-31 | 1312.37 |
| 2001-08-01 | 1352.35 |
| 2001-08-02 | 1411.87 |
| 2001-08-03 | 1409.24 |
| 2001-08-06 | 1390.23 |
| 2001-08-07 | 1394.37 |
| 2001-08-08 | 1376.71 |
| 2001-08-09 | 1329.86 |
| 2001-08-10 | 1326.56 |
| 2001-08-13 | 1278.38 |
| 2001-08-14 | 1316.40 |
| 2001-08-15 | 1331.85 |
| 2001-08-16 | 1282.70 |
| 2001-08-17 | 1256.77 |
| 2001-08-20 | 1233.92 |
| 2001-08-21 | 1246.29 |
| 2001-08-22 | 1231.47 |
| 2001-08-23 | 1175.75 |
| 2001-08-24 | 1170.73 |
| 2001-08-27 | 1197.64 |
| 2001-08-28 | 1202.52 |
| 2001-08-29 | 1185.38 |
| 2001-08-30 | 1172.43 |
| 2001-08-31 | 1155.39 |
| 2001-09-03 | . |
| 2001-09-04 | 1180.25 |
| 2001-09-05 | 1131.25 |
| 2001-09-06 | 1120.35 |
| 2001-09-07 | 1115.70 |
| 2001-09-10 | 1086.03 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1022.51 |
| 2001-09-18 | 1047.91 |
| 2001-09-19 | 1085.37 |
| 2001-09-20 | 1068.75 |
| 2001-09-21 | 1040.93 |
| 2001-09-24 | 1033.19 |
| 2001-09-25 | 1043.30 |
| 2001-09-26 | 1021.82 |
| 2001-09-27 | 996.78 |
| 2001-09-28 | 987.57 |
| 2001-10-01 | 995.53 |
| 2001-10-02 | 1008.13 |
| 2001-10-03 | 995.65 |
| 2001-10-04 | 1040.62 |
| 2001-10-05 | 1072.43 |
| 2001-10-08 | 1075.55 |
| 2001-10-09 | 1054.42 |
| 2001-10-10 | 1024.41 |
| 2001-10-11 | 1083.86 |
| 2001-10-12 | 1142.63 |
| 2001-10-15 | 1108.31 |
| 2001-10-16 | 1119.72 |
| 2001-10-17 | 1176.03 |
| 2001-10-18 | 1137.62 |
| 2001-10-19 | 1139.66 |
| 2001-10-22 | 1134.41 |
| 2001-10-23 | 1162.19 |
| 2001-10-24 | 1166.93 |
| 2001-10-25 | 1170.73 |
| 2001-10-26 | 1145.52 |
| 2001-10-29 | 1135.79 |
| 2001-10-30 | 1089.70 |
| 2001-10-31 | 1057.47 |
| 2001-11-01 | 1069.48 |
| 2001-11-02 | 1087.28 |
| 2001-11-05 | 1096.64 |
| 2001-11-06 | 1146.67 |
| 2001-11-07 | 1118.59 |
| 2001-11-08 | 1118.53 |
| 2001-11-09 | 1132.14 |
| 2001-11-12 | 1107.69 |
| 2001-11-13 | 1084.96 |
| 2001-11-14 | 1114.05 |
| 2001-11-15 | 1154.19 |
| 2001-11-16 | 1206.65 |
| 2001-11-19 | 1194.87 |
| 2001-11-20 | 1177.55 |
| 2001-11-21 | 1163.27 |
| 2001-11-22 | . |
| 2001-11-23 | 1162.87 |
| 2001-11-26 | 1207.94 |
| 2001-11-27 | 1218.34 |
| 2001-11-28 | 1188.46 |
| 2001-11-29 | 1159.26 |
| 2001-11-30 | 1181.06 |
| 2001-12-03 | 1147.98 |
| 2001-12-04 | 1155.33 |
| 2001-12-05 | 1202.72 |
| 2001-12-06 | 1238.04 |
| 2001-12-07 | 1226.64 |
| 2001-12-10 | 1209.52 |
| 2001-12-11 | 1198.69 |
| 2001-12-12 | 1241.94 |
| 2001-12-13 | 1217.39 |
| 2001-12-14 | 1187.78 |
| 2001-12-17 | 1163.62 |
| 2001-12-18 | 1174.94 |
| 2001-12-19 | 1171.02 |
| 2001-12-20 | 1157.42 |
| 2001-12-21 | 1109.85 |
| 2001-12-24 | 1106.49 |
| 2001-12-25 | . |
| 2001-12-26 | 1089.75 |
| 2001-12-27 | 1113.02 |
| 2001-12-28 | 1120.12 |
| 2001-12-31 | 1121.36 |
| 2002-01-01 | . |
| 2002-01-02 | 1113.12 |
| 2002-01-03 | 1117.59 |
| 2002-01-04 | 1195.83 |
| 2002-01-07 | 1196.37 |
| 2002-01-08 | 1151.57 |
| 2002-01-09 | 1158.15 |
| 2002-01-10 | 1140.76 |
| 2002-01-11 | 1137.21 |
| 2002-01-14 | 1140.32 |
| 2002-01-15 | 1101.64 |
| 2002-01-16 | 1066.90 |
| 2002-01-17 | 1054.48 |
| 2002-01-18 | 1072.74 |
| 2002-01-21 | . |
| 2002-01-22 | 1028.39 |
| 2002-01-23 | 1020.48 |
| 2002-01-24 | 1032.99 |
| 2002-01-25 | 1044.15 |
| 2002-01-28 | 1060.76 |
| 2002-01-29 | 1033.18 |
| 2002-01-30 | 1014.11 |
| 2002-01-31 | 1022.76 |
| 2002-02-01 | 989.41 |
| 2002-02-04 | 967.35 |
| 2002-02-05 | 946.75 |
| 2002-02-06 | 959.36 |
| 2002-02-07 | 982.43 |
| 2002-02-08 | 987.43 |
| 2002-02-11 | 996.18 |
| 2002-02-12 | 1029.52 |
| 2002-02-13 | 1033.36 |
| 2002-02-14 | 1055.68 |
| 2002-02-15 | 1039.71 |
| 2002-02-18 | . |
| 2002-02-19 | 1015.18 |
| 2002-02-20 | 1005.88 |
| 2002-02-21 | 1046.42 |
| 2002-02-22 | 1057.39 |
| 2002-02-25 | 1043.78 |
| 2002-02-26 | 1031.96 |
| 2002-02-27 | 1051.53 |
| 2002-02-28 | 1081.80 |
| 2002-03-01 | 1113.76 |
| 2002-03-04 | 1182.13 |
| 2002-03-05 | 1180.00 |
| 2002-03-06 | 1171.91 |
| 2002-03-07 | 1256.28 |
| 2002-03-08 | 1263.97 |
| 2002-03-11 | 1279.48 |
| 2002-03-12 | 1235.46 |
| 2002-03-13 | 1207.21 |
| 2002-03-14 | 1223.76 |
| 2002-03-15 | 1233.97 |
| 2002-03-18 | 1200.79 |
| 2002-03-19 | 1243.99 |
| 2002-03-20 | 1227.13 |
| 2002-03-21 | 1221.83 |
| 2002-03-22 | 1196.52 |
| 2002-03-25 | 1173.17 |
| 2002-03-26 | 1177.45 |
| 2002-03-27 | 1187.99 |
| 2002-03-28 | 1191.40 |
| 2002-03-29 | . |
| 2002-04-01 | 1160.08 |
| 2002-04-02 | 1189.89 |
| 2002-04-03 | 1211.03 |
| 2002-04-04 | 1221.42 |
| 2002-04-05 | 1196.65 |
| 2002-04-08 | 1190.31 |
| 2002-04-09 | 1163.42 |
| 2002-04-10 | 1155.06 |
| 2002-04-11 | 1154.62 |
| 2002-04-12 | 1141.28 |
| 2002-04-15 | 1169.53 |
| 2002-04-16 | 1190.17 |
| 2002-04-17 | 1217.27 |
| 2002-04-18 | 1217.67 |
| 2002-04-19 | 1201.73 |
| 2002-04-22 | 1244.49 |
| 2002-04-23 | 1250.22 |
| 2002-04-24 | 1248.55 |
| 2002-04-25 | 1256.74 |
| 2002-04-26 | 1252.99 |
| 2002-04-29 | 1250.01 |
| 2002-04-30 | 1214.93 |
| 2002-05-01 | 1222.65 |
| 2002-05-02 | 1214.89 |
| 2002-05-03 | 1223.68 |
| 2002-05-06 | 1219.37 |
| 2002-05-07 | 1169.84 |
| 2002-05-08 | 1170.17 |
| 2002-05-09 | 1186.56 |
| 2002-05-10 | 1185.72 |
| 2002-05-13 | 1160.76 |
| 2002-05-14 | 1148.85 |
| 2002-05-15 | 1193.34 |
| 2002-05-16 | 1208.39 |
| 2002-05-17 | 1238.36 |
| 2002-05-20 | 1243.79 |
| 2002-05-21 | 1243.19 |
| 2002-05-22 | 1238.39 |
| 2002-05-23 | 1219.05 |
| 2002-05-24 | 1230.28 |
| 2002-05-27 | . |
| 2002-05-28 | 1228.39 |
| 2002-05-29 | 1224.95 |
| 2002-05-30 | 1230.02 |
| 2002-05-31 | 1211.97 |
| 2002-06-03 | 1232.50 |
| 2002-06-04 | 1205.00 |
| 2002-06-05 | 1206.59 |
| 2002-06-06 | 1208.11 |
| 2002-06-07 | 1182.82 |
| 2002-06-10 | 1173.59 |
| 2002-06-11 | 1167.72 |
| 2002-06-12 | 1160.00 |
| 2002-06-13 | 1151.98 |
| 2002-06-14 | 1138.15 |
| 2002-06-17 | 1114.68 |
| 2002-06-18 | 1132.40 |
| 2002-06-19 | 1109.60 |
| 2002-06-20 | 1116.50 |
| 2002-06-21 | 1107.63 |
| 2002-06-24 | 1123.36 |
| 2002-06-25 | 1115.75 |
| 2002-06-26 | 1096.59 |
| 2002-06-27 | 1099.74 |
| 2002-06-28 | 1147.59 |
| 2002-07-01 | 1145.04 |
| 2002-07-02 | 1143.45 |
| 2002-07-03 | 1148.95 |
| 2002-07-04 | . |
| 2002-07-05 | 1144.23 |
| 2002-07-08 | 1159.94 |
| 2002-07-09 | 1176.67 |
| 2002-07-10 | 1149.47 |
| 2002-07-11 | 1138.41 |
| 2002-07-12 | 1144.42 |
| 2002-07-15 | 1128.94 |
| 2002-07-16 | 1116.77 |
| 2002-07-17 | 1116.42 |
| 2002-07-18 | 1143.00 |
| 2002-07-19 | 1119.11 |
| 2002-07-22 | 1102.79 |
| 2002-07-23 | 1102.80 |
| 2002-07-24 | 1084.96 |
| 2002-07-25 | 1066.01 |
| 2002-07-26 | 993.93 |
| 2002-07-29 | 978.64 |
| 2002-07-30 | 1029.44 |
| 2002-07-31 | 1024.50 |
| 2002-08-01 | 1009.61 |
| 2002-08-02 | 998.77 |
| 2002-08-05 | 979.43 |
| 2002-08-06 | 943.59 |
| 2002-08-07 | 999.57 |
| 2002-08-08 | 978.96 |
| 2002-08-09 | 1006.32 |
| 2002-08-12 | 994.68 |
| 2002-08-13 | 988.88 |
| 2002-08-14 | 997.05 |
| 2002-08-15 | 1002.84 |
| 2002-08-16 | 1014.73 |
| 2002-08-19 | 992.79 |
| 2002-08-20 | 1006.64 |
| 2002-08-21 | 1013.43 |
| 2002-08-22 | 1027.19 |
| 2002-08-23 | 1047.04 |
| 2002-08-26 | 1055.68 |
| 2002-08-27 | 1045.00 |
| 2002-08-28 | 1013.76 |
| 2002-08-29 | 998.69 |
| 2002-08-30 | 1002.68 |
| 2002-09-02 | . |
| 2002-09-03 | 968.92 |
| 2002-09-04 | 941.58 |
| 2002-09-05 | 956.12 |
| 2002-09-06 | 936.22 |
| 2002-09-09 | 953.78 |
| 2002-09-10 | 950.79 |
| 2002-09-11 | 959.21 |
| 2002-09-12 | 970.67 |
| 2002-09-13 | 935.12 |
| 2002-09-16 | 926.02 |
| 2002-09-17 | 951.69 |
| 2002-09-18 | 944.68 |
| 2002-09-19 | 942.81 |
| 2002-09-20 | 905.39 |
| 2002-09-23 | 901.39 |
| 2002-09-24 | 884.41 |
| 2002-09-25 | 878.74 |
| 2002-09-26 | 888.98 |
| 2002-09-27 | 905.84 |
| 2002-09-30 | 897.75 |
| 2002-10-01 | 872.78 |
| 2002-10-02 | 857.81 |
| 2002-10-03 | 841.61 |
| 2002-10-04 | 843.93 |
| 2002-10-07 | 797.89 |
| 2002-10-08 | 799.13 |
| 2002-10-09 | 786.19 |
| 2002-10-10 | 781.56 |
| 2002-10-11 | 800.92 |
| 2002-10-14 | 800.32 |
| 2002-10-15 | 842.51 |
| 2002-10-16 | 843.61 |
| 2002-10-17 | 849.49 |
| 2002-10-18 | 879.36 |
| 2002-10-21 | 867.48 |
| 2002-10-22 | 836.80 |
| 2002-10-23 | 844.00 |
| 2002-10-24 | 837.40 |
| 2002-10-25 | 855.36 |
| 2002-10-28 | 871.04 |
| 2002-10-29 | 873.17 |
| 2002-10-30 | 874.38 |
| 2002-10-31 | 872.80 |
| 2002-11-01 | 873.11 |
| 2002-11-04 | 871.74 |
| 2002-11-05 | 918.37 |
| 2002-11-06 | 906.28 |
| 2002-11-07 | 908.41 |
| 2002-11-08 | 901.53 |
| 2002-11-11 | 873.30 |
| 2002-11-12 | 871.11 |
| 2002-11-13 | 867.17 |
| 2002-11-14 | 856.69 |
| 2002-11-15 | 888.72 |
| 2002-11-18 | 869.14 |
| 2002-11-19 | 870.92 |
| 2002-11-20 | 864.83 |
| 2002-11-21 | 892.27 |
| 2002-11-22 | 904.76 |
| 2002-11-25 | 915.29 |
| 2002-11-26 | 914.54 |
| 2002-11-27 | 914.01 |
| 2002-11-28 | . |
| 2002-11-29 | 946.02 |
| 2002-12-02 | 934.07 |
| 2002-12-03 | 948.17 |
| 2002-12-04 | 914.57 |
| 2002-12-05 | 897.69 |
| 2002-12-06 | 909.20 |
| 2002-12-09 | 906.26 |
| 2002-12-10 | 896.77 |
| 2002-12-11 | 894.96 |
| 2002-12-12 | 890.72 |
| 2002-12-13 | 887.15 |
| 2002-12-16 | 865.45 |
| 2002-12-17 | 868.93 |
| 2002-12-18 | 851.57 |
| 2002-12-19 | 853.94 |
| 2002-12-20 | 838.52 |
| 2002-12-23 | 840.70 |
| 2002-12-24 | 862.84 |
| 2002-12-25 | . |
| 2002-12-26 | 886.00 |
| 2002-12-27 | 883.45 |
| 2002-12-30 | 875.50 |
| 2002-12-31 | 874.38 |
| 2003-01-01 | . |
| 2003-01-02 | 866.57 |
| 2003-01-03 | 867.22 |
| 2003-01-06 | 892.57 |
| 2003-01-07 | 884.24 |
| 2003-01-08 | 868.84 |
| 2003-01-09 | 868.13 |
| 2003-01-10 | 868.09 |
| 2003-01-13 | 873.17 |
| 2003-01-14 | 891.77 |
| 2003-01-15 | 896.65 |
| 2003-01-16 | 895.37 |
| 2003-01-17 | 904.44 |
| 2003-01-20 | . |
| 2003-01-21 | 891.41 |
| 2003-01-22 | 887.73 |
| 2003-01-23 | 911.30 |
| 2003-01-24 | 897.55 |
| 2003-01-27 | 867.17 |
| 2003-01-28 | 861.58 |
| 2003-01-29 | 843.85 |
| 2003-01-30 | 840.28 |
| 2003-01-31 | 830.23 |
| 2003-02-03 | 843.36 |
| 2003-02-04 | 845.64 |
| 2003-02-05 | 854.58 |
| 2003-02-06 | 845.79 |
| 2003-02-07 | 841.84 |
| 2003-02-10 | 836.01 |
| 2003-02-11 | 833.63 |
| 2003-02-12 | 850.89 |
| 2003-02-13 | 849.35 |
| 2003-02-14 | 857.94 |
| 2003-02-17 | . |
| 2003-02-18 | 870.77 |
| 2003-02-19 | 872.12 |
| 2003-02-20 | 874.59 |
| 2003-02-21 | 866.18 |
| 2003-02-24 | 877.95 |
| 2003-02-25 | 859.56 |
| 2003-02-26 | 856.90 |
| 2003-02-27 | 851.67 |
| 2003-02-28 | 851.41 |
| 2003-03-03 | 865.38 |
| 2003-03-04 | 860.82 |
| 2003-03-05 | 856.81 |
| 2003-03-06 | 839.21 |
| 2003-03-07 | 822.90 |
| 2003-03-10 | 800.62 |
| 2003-03-11 | 776.13 |
| 2003-03-12 | 792.74 |
| 2003-03-13 | 776.26 |
| 2003-03-14 | 803.75 |
| 2003-03-17 | 786.33 |
| 2003-03-18 | 804.96 |
| 2003-03-19 | 802.18 |
| 2003-03-20 | 806.37 |
| 2003-03-21 | 797.85 |
| 2003-03-24 | 838.93 |
| 2003-03-25 | 815.59 |
| 2003-03-26 | 828.82 |
| 2003-03-27 | 828.81 |
| 2003-03-28 | 813.09 |
| 2003-03-31 | 794.39 |
| 2003-04-01 | 794.67 |
| 2003-04-02 | 798.05 |
| 2003-04-03 | 801.08 |
| 2003-04-04 | 793.80 |
| 2003-04-07 | 812.76 |
| 2003-04-08 | 800.04 |
| 2003-04-09 | 784.24 |
| 2003-04-10 | 780.43 |
| 2003-04-11 | 757.31 |
| 2003-04-14 | 750.56 |
| 2003-04-15 | 768.77 |
| 2003-04-16 | 778.80 |
| 2003-04-17 | 780.77 |
| 2003-04-18 | . |
| 2003-04-21 | 792.80 |
| 2003-04-22 | 784.53 |
| 2003-04-23 | 784.89 |
| 2003-04-24 | 808.84 |
| 2003-04-25 | 794.92 |
| 2003-04-28 | 794.85 |
| 2003-04-29 | 796.41 |
| 2003-04-30 | 826.87 |
| 2003-05-01 | 828.05 |
| 2003-05-02 | 828.04 |
| 2003-05-05 | 830.43 |
| 2003-05-06 | 853.96 |
| 2003-05-07 | 865.49 |
| 2003-05-08 | 854.24 |
| 2003-05-09 | 858.63 |
| 2003-05-12 | 869.17 |
| 2003-05-13 | 869.97 |
| 2003-05-14 | 868.16 |
| 2003-05-15 | 858.61 |
| 2003-05-16 | 855.41 |
| 2003-05-19 | 842.49 |
| 2003-05-20 | 846.73 |
| 2003-05-21 | 839.80 |
| 2003-05-22 | 846.67 |
| 2003-05-23 | 869.26 |
| 2003-05-26 | . |
| 2003-05-27 | 861.85 |
| 2003-05-28 | 867.66 |
| 2003-05-29 | 892.40 |
| 2003-05-30 | 891.11 |
| 2003-06-02 | 931.64 |
| 2003-06-03 | 930.49 |
| 2003-06-04 | 924.37 |
| 2003-06-05 | 948.57 |
| 2003-06-06 | 955.70 |
| 2003-06-09 | 970.58 |
| 2003-06-10 | 957.54 |
| 2003-06-11 | 973.15 |
| 2003-06-12 | 970.53 |
| 2003-06-13 | 987.67 |
| 2003-06-16 | 963.89 |
| 2003-06-17 | 1001.06 |
| 2003-06-18 | 999.56 |
| 2003-06-19 | 1003.07 |
| 2003-06-20 | 994.51 |
| 2003-06-23 | 995.77 |
| 2003-06-24 | 978.39 |
| 2003-06-25 | 981.20 |
| 2003-06-26 | 965.49 |
| 2003-06-27 | 994.51 |
| 2003-06-30 | 1002.23 |
| 2003-07-01 | 1043.64 |
| 2003-07-02 | 1087.94 |
| 2003-07-03 | 1118.34 |
| 2003-07-04 | . |
| 2003-07-07 | 1162.04 |
| 2003-07-08 | 1189.33 |
| 2003-07-09 | 1178.79 |
| 2003-07-10 | 1140.47 |
| 2003-07-11 | 1098.37 |
| 2003-07-14 | 1124.34 |
| 2003-07-15 | 1145.58 |
| 2003-07-16 | 1146.73 |
| 2003-07-17 | 1097.11 |
| 2003-07-18 | 1093.93 |
| 2003-07-21 | 1097.56 |
| 2003-07-22 | 1097.81 |
| 2003-07-23 | 1104.44 |
| 2003-07-24 | 1109.32 |
| 2003-07-25 | 1113.07 |
| 2003-07-28 | 1126.25 |
| 2003-07-29 | 1130.93 |
| 2003-07-30 | 1098.26 |
| 2003-07-31 | 1094.53 |
| 2003-08-01 | 1110.21 |
| 2003-08-04 | 1083.40 |
| 2003-08-05 | 1072.21 |
| 2003-08-06 | 1062.77 |
| 2003-08-07 | 1061.58 |
| 2003-08-08 | 1065.02 |
| 2003-08-11 | 1084.08 |
| 2003-08-12 | 1088.62 |
| 2003-08-13 | 1106.95 |
| 2003-08-14 | 1129.20 |
| 2003-08-15 | 1125.94 |
| 2003-08-18 | 1138.52 |
| 2003-08-19 | 1167.16 |
| 2003-08-20 | 1180.08 |
| 2003-08-21 | 1193.27 |
| 2003-08-22 | 1179.22 |
| 2003-08-25 | 1180.58 |
| 2003-08-26 | 1187.06 |
| 2003-08-27 | 1182.58 |
| 2003-08-28 | 1179.59 |
| 2003-08-29 | 1211.39 |
| 2003-09-01 | . |
| 2003-09-02 | 1269.37 |
| 2003-09-03 | 1278.76 |
| 2003-09-04 | 1246.87 |
| 2003-09-05 | 1239.67 |
| 2003-09-08 | 1251.88 |
| 2003-09-09 | 1286.20 |
| 2003-09-10 | 1269.65 |
| 2003-09-11 | 1224.36 |
| 2003-09-12 | 1244.95 |
| 2003-09-15 | 1243.55 |
| 2003-09-16 | 1259.52 |
| 2003-09-17 | 1282.38 |
| 2003-09-18 | 1310.59 |
| 2003-09-19 | 1307.37 |
| 2003-09-22 | 1266.28 |
| 2003-09-23 | 1271.50 |
| 2003-09-24 | 1257.84 |
| 2003-09-25 | 1238.09 |
| 2003-09-26 | 1247.65 |
| 2003-09-29 | 1252.25 |
| 2003-09-30 | 1266.55 |
| 2003-10-01 | 1275.83 |
| 2003-10-02 | 1280.24 |
| 2003-10-03 | 1291.06 |
| 2003-10-06 | 1312.68 |
| 2003-10-07 | 1342.84 |
| 2003-10-08 | 1297.38 |
| 2003-10-09 | 1306.54 |
| 2003-10-10 | 1346.42 |
| 2003-10-13 | 1342.14 |
| 2003-10-14 | 1386.41 |
| 2003-10-15 | 1380.24 |
| 2003-10-16 | 1430.92 |
| 2003-10-17 | 1428.28 |
| 2003-10-20 | 1430.32 |
| 2003-10-21 | 1403.83 |
| 2003-10-22 | 1401.52 |
| 2003-10-23 | 1310.15 |
| 2003-10-24 | 1343.86 |
| 2003-10-27 | 1369.25 |
| 2003-10-28 | 1368.04 |
| 2003-10-29 | 1417.36 |
| 2003-10-30 | 1415.26 |
| 2003-10-31 | 1376.31 |
| 2003-11-03 | 1361.16 |
| 2003-11-04 | 1423.70 |
| 2003-11-05 | 1401.30 |
| 2003-11-06 | 1345.00 |
| 2003-11-07 | 1366.88 |
| 2003-11-10 | 1370.94 |
| 2003-11-11 | 1316.09 |
| 2003-11-12 | 1296.82 |
| 2003-11-13 | 1337.40 |
| 2003-11-14 | 1296.58 |
| 2003-11-17 | 1226.28 |
| 2003-11-18 | 1251.65 |
| 2003-11-19 | 1184.36 |
| 2003-11-20 | 1226.34 |
| 2003-11-21 | 1213.01 |
| 2003-11-24 | 1208.41 |
| 2003-11-25 | 1223.14 |
| 2003-11-26 | 1265.67 |
| 2003-11-27 | . |
| 2003-11-28 | 1259.13 |
| 2003-12-01 | 1291.28 |
| 2003-12-02 | 1299.34 |
| 2003-12-03 | 1293.10 |
| 2003-12-04 | 1302.82 |
| 2003-12-05 | 1285.97 |
| 2003-12-08 | 1239.45 |
| 2003-12-09 | 1230.01 |
| 2003-12-10 | 1187.71 |
| 2003-12-11 | 1206.73 |
| 2003-12-12 | 1233.14 |
| 2003-12-15 | 1279.57 |
| 2003-12-16 | 1246.57 |
| 2003-12-17 | 1227.16 |
| 2003-12-18 | 1211.23 |
| 2003-12-19 | 1231.78 |
| 2003-12-22 | 1251.51 |
| 2003-12-23 | 1252.26 |
| 2003-12-24 | 1261.39 |
| 2003-12-25 | . |
| 2003-12-26 | 1275.78 |
| 2003-12-29 | 1289.65 |
| 2003-12-30 | 1319.86 |
| 2003-12-31 | 1317.23 |
| 2004-01-01 | . |
| 2004-01-02 | 1319.94 |
| 2004-01-05 | 1343.89 |
| 2004-01-06 | 1335.33 |
| 2004-01-07 | 1333.93 |
| 2004-01-08 | 1353.06 |
| 2004-01-09 | 1390.06 |
| 2004-01-12 | 1389.38 |
| 2004-01-13 | 1371.17 |
| 2004-01-14 | 1386.22 |
| 2004-01-15 | 1361.20 |
| 2004-01-16 | 1369.54 |
| 2004-01-19 | . |
| 2004-01-20 | 1402.25 |
| 2004-01-21 | 1403.58 |
| 2004-01-22 | 1407.24 |
| 2004-01-23 | 1409.68 |
| 2004-01-26 | 1402.13 |
| 2004-01-27 | 1407.84 |
| 2004-01-28 | 1397.76 |
| 2004-01-29 | 1388.14 |
| 2004-01-30 | 1375.87 |
| 2004-02-02 | 1362.24 |
| 2004-02-03 | 1344.47 |
| 2004-02-04 | 1311.63 |
| 2004-02-05 | 1304.06 |
| 2004-02-06 | 1314.86 |
| 2004-02-09 | 1314.38 |
| 2004-02-10 | 1294.53 |
| 2004-02-11 | 1294.29 |
| 2004-02-12 | 1293.93 |
| 2004-02-13 | 1317.00 |
| 2004-02-16 | . |
| 2004-02-17 | 1335.39 |
| 2004-02-18 | 1318.96 |
| 2004-02-19 | 1327.63 |
| 2004-02-20 | 1307.77 |
| 2004-02-23 | 1343.19 |
| 2004-02-24 | 1311.35 |
| 2004-02-25 | 1294.38 |
| 2004-02-26 | 1295.58 |
| 2004-02-27 | 1322.38 |
| 2004-03-01 | 1357.41 |
| 2004-03-02 | 1351.56 |
| 2004-03-03 | 1353.04 |
| 2004-03-04 | 1346.70 |
| 2004-03-05 | 1356.99 |
| 2004-03-08 | 1357.62 |
| 2004-03-09 | 1357.98 |
| 2004-03-10 | 1337.56 |
| 2004-03-11 | 1324.50 |
| 2004-03-12 | 1314.57 |
| 2004-03-15 | 1328.90 |
| 2004-03-16 | 1330.08 |
| 2004-03-17 | 1357.90 |
| 2004-03-18 | 1383.09 |
| 2004-03-19 | 1377.62 |
| 2004-03-22 | 1361.66 |
| 2004-03-23 | 1365.28 |
| 2004-03-24 | 1363.32 |
| 2004-03-25 | 1381.58 |
| 2004-03-26 | 1442.32 |
| 2004-03-29 | 1467.81 |
| 2004-03-30 | 1469.12 |
| 2004-03-31 | 1486.58 |
| 2004-04-01 | 1489.18 |
| 2004-04-02 | 1512.52 |
| 2004-04-05 | 1548.78 |
| 2004-04-06 | 1536.24 |
| 2004-04-07 | 1536.63 |
| 2004-04-08 | 1529.67 |
| 2004-04-09 | . |
| 2004-04-12 | 1520.74 |
| 2004-04-13 | 1508.69 |
| 2004-04-14 | 1477.73 |
| 2004-04-15 | 1444.79 |
| 2004-04-16 | 1456.36 |
| 2004-04-19 | 1449.58 |
| 2004-04-20 | 1488.91 |
| 2004-04-21 | 1465.54 |
| 2004-04-22 | 1464.84 |
| 2004-04-23 | 1507.47 |
| 2004-04-26 | 1516.21 |
| 2004-04-27 | 1493.09 |
| 2004-04-28 | 1499.82 |
| 2004-04-29 | 1495.45 |
| 2004-04-30 | 1470.17 |
| 2004-05-03 | 1469.17 |
| 2004-05-04 | 1477.06 |
| 2004-05-05 | 1493.11 |
| 2004-05-06 | 1456.46 |
| 2004-05-07 | 1415.35 |
| 2004-05-10 | 1317.34 |
| 2004-05-11 | 1311.99 |
| 2004-05-12 | 1350.02 |
| 2004-05-13 | 1299.32 |
| 2004-05-14 | 1286.02 |
| 2004-05-17 | 1238.49 |
| 2004-05-18 | 1263.83 |
| 2004-05-19 | 1317.03 |
| 2004-05-20 | 1291.71 |
| 2004-05-21 | 1337.91 |
| 2004-05-24 | 1329.79 |
| 2004-05-25 | 1317.53 |
| 2004-05-26 | 1346.21 |
| 2004-05-27 | 1362.62 |
| 2004-05-28 | 1377.79 |
| 2004-05-31 | . |
| 2004-06-01 | 1378.96 |
| 2004-06-02 | 1373.82 |
| 2004-06-03 | 1339.98 |
| 2004-06-04 | 1347.94 |
| 2004-06-07 | 1401.64 |
| 2004-06-08 | 1408.24 |
| 2004-06-09 | 1403.31 |
| 2004-06-10 | 1403.73 |
| 2004-06-11 | . |
| 2004-06-14 | 1367.57 |
| 2004-06-15 | 1366.34 |
| 2004-06-16 | 1386.01 |
| 2004-06-17 | 1391.63 |
| 2004-06-18 | 1383.22 |
| 2004-06-21 | 1394.75 |
| 2004-06-22 | 1377.67 |
| 2004-06-23 | 1375.86 |
| 2004-06-24 | 1427.96 |
| 2004-06-25 | 1428.02 |
| 2004-06-28 | 1454.11 |
| 2004-06-29 | 1445.00 |
| 2004-06-30 | 1449.87 |
| 2004-07-01 | 1458.51 |
| 2004-07-02 | 1433.29 |
| 2004-07-05 | . |
| 2004-07-06 | 1395.86 |
| 2004-07-07 | 1394.76 |
| 2004-07-08 | 1372.64 |
| 2004-07-09 | 1389.17 |
| 2004-07-12 | 1403.77 |
| 2004-07-13 | 1380.69 |
| 2004-07-14 | 1349.53 |
| 2004-07-15 | 1331.82 |
| 2004-07-16 | 1351.77 |
| 2004-07-19 | 1356.84 |
| 2004-07-20 | 1326.97 |
| 2004-07-21 | 1332.02 |
| 2004-07-22 | 1324.18 |
| 2004-07-23 | 1300.39 |
| 2004-07-26 | 1292.14 |
| 2004-07-27 | 1257.72 |
| 2004-07-28 | 1281.47 |
| 2004-07-29 | 1256.29 |
| 2004-07-30 | 1283.31 |
| 2004-08-02 | 1279.99 |
| 2004-08-03 | 1267.05 |
| 2004-08-04 | 1245.16 |
| 2004-08-05 | 1251.18 |
| 2004-08-06 | 1261.70 |
| 2004-08-09 | 1248.11 |
| 2004-08-10 | 1260.66 |
| 2004-08-11 | 1266.03 |
| 2004-08-12 | 1257.07 |
| 2004-08-13 | 1231.62 |
| 2004-08-16 | 1232.25 |
| 2004-08-17 | 1243.93 |
| 2004-08-18 | 1263.00 |
| 2004-08-19 | 1292.19 |
| 2004-08-20 | 1297.58 |
| 2004-08-23 | 1302.69 |
| 2004-08-24 | 1308.21 |
| 2004-08-25 | 1301.63 |
| 2004-08-26 | 1307.20 |
| 2004-08-27 | 1315.75 |
| 2004-08-30 | 1314.41 |
| 2004-08-31 | 1307.81 |
| 2004-09-01 | 1312.02 |
| 2004-09-02 | 1321.75 |
| 2004-09-03 | 1293.62 |
| 2004-09-06 | . |
| 2004-09-07 | 1324.51 |
| 2004-09-08 | 1319.72 |
| 2004-09-09 | 1299.91 |
| 2004-09-10 | 1297.77 |
| 2004-09-13 | 1317.54 |
| 2004-09-14 | 1332.94 |
| 2004-09-15 | 1301.88 |
| 2004-09-16 | 1299.30 |
| 2004-09-17 | 1287.80 |
| 2004-09-20 | 1290.18 |
| 2004-09-21 | 1284.63 |
| 2004-09-22 | 1270.85 |
| 2004-09-23 | 1273.93 |
| 2004-09-24 | 1245.57 |
| 2004-09-27 | 1242.94 |
| 2004-09-28 | 1226.91 |
| 2004-09-29 | 1218.30 |
| 2004-09-30 | 1250.95 |
| 2004-10-01 | 1262.35 |
| 2004-10-04 | 1293.75 |
| 2004-10-05 | 1291.47 |
| 2004-10-06 | 1301.68 |
| 2004-10-07 | 1295.64 |
| 2004-10-08 | 1306.35 |
| 2004-10-11 | 1311.91 |
| 2004-10-12 | 1282.06 |
| 2004-10-13 | 1277.31 |
| 2004-10-14 | 1271.26 |
| 2004-10-15 | 1269.60 |
| 2004-10-18 | 1258.85 |
| 2004-10-19 | 1288.03 |
| 2004-10-20 | 1269.57 |
| 2004-10-21 | 1273.30 |
| 2004-10-22 | 1279.37 |
| 2004-10-25 | 1270.61 |
| 2004-10-26 | 1272.33 |
| 2004-10-27 | 1277.86 |
| 2004-10-28 | 1299.77 |
| 2004-10-29 | 1287.69 |
| 2004-11-01 | 1269.79 |
| 2004-11-02 | 1284.90 |
| 2004-11-03 | 1286.04 |
| 2004-11-04 | 1294.11 |
| 2004-11-05 | 1311.52 |
| 2004-11-08 | 1308.11 |
| 2004-11-09 | 1298.50 |
| 2004-11-10 | 1285.35 |
| 2004-11-11 | 1277.45 |
| 2004-11-12 | 1312.72 |
| 2004-11-15 | 1336.89 |
| 2004-11-16 | 1321.35 |
| 2004-11-17 | 1334.37 |
| 2004-11-18 | 1327.42 |
| 2004-11-19 | 1346.50 |
| 2004-11-22 | 1319.66 |
| 2004-11-23 | 1316.52 |
| 2004-11-24 | 1319.71 |
| 2004-11-25 | . |
| 2004-11-26 | 1319.61 |
| 2004-11-29 | 1337.95 |
| 2004-11-30 | 1325.41 |
| 2004-12-01 | 1307.15 |
| 2004-12-02 | 1327.89 |
| 2004-12-03 | 1360.94 |
| 2004-12-06 | 1359.51 |
| 2004-12-07 | 1339.23 |
| 2004-12-08 | 1320.82 |
| 2004-12-09 | 1306.46 |
| 2004-12-10 | 1297.55 |
| 2004-12-13 | 1299.67 |
| 2004-12-14 | 1306.43 |
| 2004-12-15 | 1333.31 |
| 2004-12-16 | 1330.11 |
| 2004-12-17 | 1345.45 |
| 2004-12-20 | 1355.46 |
| 2004-12-21 | 1355.11 |
| 2004-12-22 | 1365.44 |
| 2004-12-23 | 1371.39 |
| 2004-12-24 | . |
| 2004-12-27 | 1392.38 |
| 2004-12-28 | 1406.52 |
| 2004-12-29 | 1403.86 |
| 2004-12-30 | 1426.91 |
| 2004-12-31 | 1434.59 |
| 2005-01-03 | 1429.33 |
| 2005-01-04 | 1415.47 |
| 2005-01-05 | 1408.78 |
| 2005-01-06 | 1394.36 |
| 2005-01-07 | 1393.46 |
| 2005-01-10 | 1398.34 |
| 2005-01-11 | 1414.22 |
| 2005-01-12 | 1417.16 |
| 2005-01-13 | 1405.70 |
| 2005-01-14 | 1414.19 |
| 2005-01-17 | . |
| 2005-01-18 | 1420.90 |
| 2005-01-19 | 1414.89 |
| 2005-01-20 | 1388.26 |
| 2005-01-21 | 1385.93 |
| 2005-01-24 | 1402.26 |
| 2005-01-25 | 1378.22 |
| 2005-01-26 | 1402.07 |
| 2005-01-27 | 1387.27 |
#2005-01-28|1377.36
#2005-01-31|1389.92
#2005-02-01|1381.60
#2005-02-02|1385.11
#2005-02-03|1377.77
#2005-02-04|1390.02
#2005-02-07|1405.76
#2005-02-08|1386.10
#2005-02-09|1387.62
#2005-02-10|1396.89
#2005-02-11|1395.50
#2005-02-14|1411.16
#2005-02-15|1409.79
#2005-02-16|1396.27
#2005-02-17|1389.59
#2005-02-18|1385.25
#2005-02-21| .
#2005-02-22|1406.40
#2005-02-23|1380.62
#2005-02-24|1385.41
#2005-02-25|1403.22
#2005-02-28|1426.33
#2005-03-01|1423.92
#2005-03-02|1418.70
#2005-03-03|1422.47
#2005-03-04|1432.10
#2005-03-07|1429.17
#2005-03-08|1431.53
#2005-03-09|1439.43
#2005-03-10|1425.90
#2005-03-11|1435.05
#2005-03-14|1406.10
#2005-03-15|1406.10
#2005-03-16|1411.93
#2005-03-17|1400.40
#2005-03-18|1402.67
#2005-03-21|1400.11
#2005-03-22|1394.76
#2005-03-23|1374.35
#2005-03-24|1368.85
#2005-03-25| .
#2005-03-28|1377.18
#2005-03-29|1356.44
#2005-03-30|1349.01
#2005-03-31|1369.11
#2005-04-01|1369.47
#2005-04-04|1354.41
#2005-04-05|1366.44
#2005-04-06|1374.98
#2005-04-07|1384.42
#2005-04-08|1388.24
#2005-04-11|1382.54
#2005-04-12|1359.71
#2005-04-13|1366.31
#2005-04-14|1348.27
#2005-04-15|1332.00
#2005-04-18|1281.63
#2005-04-19|1304.67
#2005-04-20|1317.54
#2005-04-21|1311.04
#2005-04-22|1330.15
#2005-04-25|1329.64
#2005-04-26|1319.72
#2005-04-27|1312.18
#2005-04-28|1299.48
#2005-04-29|1312.01
#2005-05-02|1312.46
#2005-05-03|1312.31
#2005-05-04|1323.03
#2005-05-05|1321.21
#2005-05-06|1341.62
#2005-05-09|1331.53
#2005-05-10|1330.84
#2005-05-11|1321.60
#2005-05-12|1305.32
#2005-05-13|1292.92
#2005-05-16|1281.58
#2005-05-17|1266.95
#2005-05-18|1269.71
#2005-05-19|1299.96
#2005-05-20|1291.94
#2005-05-23|1305.42
#2005-05-24|1306.48
#2005-05-25|1285.32
#2005-05-26|1285.22
#2005-05-27|1304.10
#2005-05-30| .
#2005-05-31|1315.59
#2005-06-01|1311.89
#2005-06-02|1311.91
#2005-06-03|1320.81
#2005-06-06|1329.21
#2005-06-07|1320.50
#2005-06-08|1332.43
#2005-06-09|1307.77
#2005-06-10|1309.81
#2005-06-13|1296.98
#2005-06-14|1301.47
#2005-06-15|1308.98
#2005-06-16|1305.25
#2005-06-17|1315.26
#2005-06-20|1313.53
#2005-06-21|1326.26
#2005-06-22|1331.08
#2005-06-23|1336.57
#2005-06-24|1327.06
#2005-06-27|1315.35
#2005-06-28|1317.02
#2005-06-29|1319.70
#2005-06-30|1308.74
#2005-07-01|1299.45
#2005-07-04| .
#2005-07-05|1298.71
#2005-07-06|1297.22
#2005-07-07|1290.97
#2005-07-08|1283.11
#2005-07-11|1296.93
#2005-07-12|1313.31
#2005-07-13|1297.50
#2005-07-14|1309.81
#2005-07-15|1312.21
#2005-07-18|1317.91
#2005-07-19|1307.16
#2005-07-20|1298.29
#2005-07-21|1333.24
#2005-07-22|1318.10
#2005-07-25|1308.00
#2005-07-26|1299.19
#2005-07-27|1303.89
#2005-07-28|1287.37
#2005-07-29|1287.91
#2005-08-01|1285.94
#2005-08-02|1296.93
#2005-08-03|1296.93
#2005-08-04|1283.44
#2005-08-05|1260.99
#2005-08-08|1259.54
#2005-08-09|1271.87
#2005-08-10|1304.07
#2005-08-11|1310.10
#2005-08-12|1310.72
#2005-08-15|1300.05
#2005-08-16|1308.35
#2005-08-17|1307.58
#2005-08-18|1304.42
#2005-08-19|1304.73
#2005-08-22|1322.98
#2005-08-23|1329.60
#2005-08-24|1329.21
#2005-08-25|1327.49
#2005-08-26|1333.86
#2005-08-29|1309.88
#2005-08-30|1307.58
#2005-08-31|1308.11
#2005-09-01|1327.18
#2005-09-02|1330.41
#2005-09-05| .
#2005-09-06|1333.09
#2005-09-07|1327.94
#2005-09-08|1323.30
#2005-09-09|1352.31
#2005-09-12|1366.36
#2005-09-13|1356.44
#2005-09-14|1371.10
#2005-09-15|1372.88
#2005-09-16|1358.31
#2005-09-19|1358.90
#2005-09-20|1360.05
#2005-09-21|1358.09
#2005-09-22|1330.83
#2005-09-23|1323.38
#2005-09-26|1331.13
#2005-09-27|1308.69
#2005-09-28|1317.67
#2005-09-29|1325.87
#2005-09-30|1338.02
#2005-10-03|1338.97
#2005-10-04|1385.80
#2005-10-05|1382.18
#2005-10-06|1337.36
#2005-10-07|1331.64
#2005-10-10|1327.03
#2005-10-11|1338.79
#2005-10-12|1335.16
#2005-10-13|1322.90
#2005-10-14|1333.65
#2005-10-17|1322.68
#2005-10-18|1300.49
#2005-10-19|1290.83
#2005-10-20|1295.18
#2005-10-21|1302.40
#2005-10-24|1286.96
#2005-10-25|1306.85
#2005-10-26|1298.69
#2005-10-27|1295.09
#2005-10-28|1288.65
#2005-10-31|1287.84
#2005-11-01|1301.33
#2005-11-02|1297.81
#2005-11-03|1294.97
#2005-11-04|1307.91
#2005-11-07|1307.00
#2005-11-08|1323.58
#2005-11-09|1340.58
#2005-11-10|1347.07
#2005-11-11|1352.67
#2005-11-14|1349.75
#2005-11-15|1354.48
#2005-11-16|1359.81
#2005-11-17|1377.19
#2005-11-18|1387.51
#2005-11-21|1404.82
#2005-11-22|1401.90
#2005-11-23|1408.93
#2005-11-24| .
#2005-11-25|1404.78
#2005-11-28|1437.20
#2005-11-29|1429.81
#2005-11-30|1423.22
#2005-12-01|1435.08
#2005-12-02|1460.57
#2005-12-05|1472.86
#2005-12-06|1449.87
#2005-12-07|1451.82
#2005-12-08|1437.15
#2005-12-09|1453.64
#2005-12-12|1483.81
#2005-12-13|1486.44
#2005-12-14|1514.03
#2005-12-15|1504.33
#2005-12-16|1504.08
#2005-12-19|1521.83
#2005-12-20|1522.33
#2005-12-21|1534.31
#2005-12-22|1555.33
#2005-12-23|1561.20
#2005-12-26| .
#2005-12-27|1557.18
#2005-12-28|1571.55
#2005-12-29|1589.52
#2005-12-30|1576.04
#2006-01-02| .
#2006-01-03|1596.10
#2006-01-04|1622.47
#2006-01-05|1654.89
#2006-01-06|1692.14
#2006-01-09|1696.45
#2006-01-10|1671.14
#2006-01-11|1699.37
#2006-01-12|1719.55
#2006-01-13|1728.28
#2006-01-16| .
#2006-01-17|1634.75
#2006-01-18|1573.31
#2006-01-19|1623.68
#2006-01-20|1624.35
#2006-01-23|1574.00
#2006-01-24|1610.55
#2006-01-25|1599.15
#2006-01-26|1604.72
#2006-01-27|1648.09
#2006-01-30|1633.39
#2006-01-31|1635.28
#2006-02-01|1604.47
#2006-02-02|1619.14
#2006-02-03|1606.96
#2006-02-06|1606.94
#2006-02-07|1607.85
#2006-02-08|1563.73
#2006-02-09|1576.68
#2006-02-10|1568.28
#2006-02-13|1511.01
#2006-02-14|1538.77
#2006-02-15|1519.98
#2006-02-16|1530.49
#2006-02-17|1497.18
#2006-02-20| .
#2006-02-21|1496.15
#2006-02-22|1482.90
#2006-02-23|1529.27
#2006-02-24|1538.07
#2006-02-27|1562.43
#2006-02-28|1556.97
#2006-03-01|1529.96
#2006-03-02|1534.22
#2006-03-03|1514.24
#2006-03-06|1526.27
#2006-03-07|1505.06
#2006-03-08|1495.90
#2006-03-09|1528.23
#2006-03-10|1512.40
#2006-03-13|1533.47
#2006-03-14|1541.84
#2006-03-15|1549.83
#2006-03-16|1545.34
#2006-03-17|1572.65
#2006-03-20|1587.83
#2006-03-21|1577.66
#2006-03-22|1577.14
#2006-03-23|1568.38
#2006-03-24|1566.08
#2006-03-27|1597.11
#2006-03-28|1599.30
#2006-03-29|1619.60
#2006-03-30|1642.14
#2006-03-31|1643.86
#2006-04-03|1667.53
#2006-04-04|1671.14
#2006-04-05|1667.00
#2006-04-06|1688.58
#2006-04-07|1706.85
#2006-04-10|1698.80
#2006-04-11|1673.93
#2006-04-12|1648.38
#2006-04-13|1660.95
#2006-04-14| .
#2006-04-17|1650.73
#2006-04-18|1661.08
#2006-04-19|1676.30
#2006-04-20|1667.78
#2006-04-21|1695.03
#2006-04-24|1683.08
#2006-04-25|1671.64
#2006-04-26|1689.16
#2006-04-27|1709.12
#2006-04-28|1704.03
#2006-05-01|1716.61
#2006-05-02|1736.49
#2006-05-03|1730.29
#2006-05-04|1731.11
#2006-05-05|1748.71
#2006-05-08|1761.97
#2006-05-09|1758.27
#2006-05-10|1745.80
#2006-05-11|1732.02
#2006-05-12|1716.61
#2006-05-15|1700.28
#2006-05-16|1664.23
#2006-05-17|1688.68
#2006-05-18|1644.62
#2006-05-19|1640.29
#2006-05-22|1610.36
#2006-05-23|1587.34
#2006-05-24|1596.56
#2006-05-25|1593.12
#2006-05-26|1600.80
#2006-05-29| .
#2006-05-30|1603.21
#2006-05-31|1553.35
#2006-06-01|1552.66
#2006-06-02|1584.21
#2006-06-05|1568.89
#2006-06-06|1518.64
#2006-06-07|1488.58
#2006-06-08|1430.82
#2006-06-09|1450.40
#2006-06-12|1467.39
#2006-06-13|1410.00
#2006-06-14|1425.95
#2006-06-15|1447.45
#2006-06-16|1490.71
#2006-06-19|1483.15
#2006-06-20|1462.51
#2006-06-21|1459.40
#2006-06-22|1491.58
#2006-06-23|1495.20
#2006-06-26|1496.17
#2006-06-27|1496.71
#2006-06-28|1476.80
#2006-06-29|1508.28
#2006-06-30|1562.39
#2006-07-03|1556.73
#2006-07-04| .
#2006-07-05|1556.83
#2006-07-06|1546.29
#2006-07-07|1558.07
#2006-07-10|1576.12
#2006-07-11|1568.17
#2006-07-12|1527.21
#2006-07-13|1502.13
#2006-07-14|1460.97
#2006-07-17|1449.30
#2006-07-18|1398.35
#2006-07-19|1390.63
#2006-07-20|1445.88
#2006-07-21|1439.46
#2006-07-24|1415.09
#2006-07-25|1432.92
#2006-07-26|1417.77
#2006-07-27|1451.43
#2006-07-28|1488.31
#2006-07-31|1514.36
#2006-08-01|1502.50
#2006-08-02|1515.67
#2006-08-03|1510.41
#2006-08-04|1511.41
#2006-08-07|1466.80
#2006-08-08|1486.66
#2006-08-09|1497.11
#2006-08-10|1496.78
#2006-08-11|1489.78
#2006-08-14|1513.91
#2006-08-15|1528.95
#2006-08-16|1561.26
#2006-08-17|1567.52
#2006-08-18|1575.66
#2006-08-21|1556.32
#2006-08-22|1564.35
#2006-08-23|1565.70
#2006-08-24|1547.21
#2006-08-25|1532.20
#2006-08-28|1509.07
#2006-08-29|1528.73
#2006-08-30|1529.85
#2006-08-31|1554.87
#2006-09-01|1560.38
#2006-09-04| .
#2006-09-05|1617.26
#2006-09-06|1597.62
#2006-09-07|1575.63
#2006-09-08|1574.81
#2006-09-11|1539.22
#2006-09-12|1529.44
#2006-09-13|1550.10
#2006-09-14|1567.54
#2006-09-15|1572.43
#2006-09-18|1568.50
#2006-09-19|1583.05
#2006-09-20|1562.36
#2006-09-21|1584.27
#2006-09-22|1569.94
#2006-09-25|1572.85
#2006-09-26|1559.10
#2006-09-27|1594.00
#2006-09-28|1594.26
#2006-09-29|1602.44
#2006-10-02|1619.24
#2006-10-03|1617.09
#2006-10-04|1600.81
#2006-10-05|1656.16
#2006-10-06|1629.84
#2006-10-09|1626.06
#2006-10-10|1623.86
#2006-10-11|1621.40
#2006-10-12|1608.54
#2006-10-13|1618.87
#2006-10-16|1650.72
#2006-10-17|1660.88
#2006-10-18|1656.54
#2006-10-19|1655.03
#2006-10-20|1651.62
#2006-10-23|1664.54
#2006-10-24|1670.72
#2006-10-25|1653.14
#2006-10-26|1669.78
#2006-10-27|1654.01
#2006-10-30|1612.55
#2006-10-31|1616.96
#2006-11-01|1627.31
#2006-11-02|1617.71
#2006-11-03|1606.46
#2006-11-06|1600.06
#2006-11-07|1609.99
#2006-11-08|1582.35
#2006-11-09|1582.02
#2006-11-10|1581.30
#2006-11-13|1562.65
#2006-11-14|1597.08
#2006-11-15|1599.80
#2006-11-16|1592.40
#2006-11-17|1598.46
#2006-11-20|1540.76
#2006-11-21|1538.21
#2006-11-22|1571.85
#2006-11-23| .
#2006-11-24|1568.07
#2006-11-27|1576.73
#2006-11-28|1574.10
#2006-11-29|1597.40
#2006-11-30|1608.77
#2006-12-01|1611.43
#2006-12-04|1606.47
#2006-12-05|1613.53
#2006-12-06|1630.64
#2006-12-07|1652.39
#2006-12-08|1643.98
#2006-12-11|1625.42
#2006-12-12|1632.01
#2006-12-13|1639.05
#2006-12-14|1656.65
#2006-12-15|1663.38
#2006-12-18|1666.21
#2006-12-19|1647.45
#2006-12-20|1660.17
#2006-12-21|1653.81
#2006-12-22|1648.95
#2006-12-25| .
#2006-12-26|1648.28
#2006-12-27|1658.07
#2006-12-28|1651.14
#2006-12-29|1653.03
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1651.04
#2007-01-04|1659.70
#2007-01-05|1640.85
#2007-01-08|1640.83
#2007-01-09|1639.57
#2007-01-10|1615.23
#2007-01-11|1606.33
#2007-01-12|1633.53
#2007-01-15| .
#2007-01-16|1633.36
#2007-01-17|1635.55
#2007-01-18|1631.56
#2007-01-19|1622.01
#2007-01-22|1621.74
#2007-01-23|1624.59
#2007-01-24|1628.17
#2007-01-25|1619.73
#2007-01-26|1605.46
#2007-01-29|1604.08
#2007-01-30|1591.41
#2007-01-31|1596.42
#2007-02-01|1595.78
#2007-02-02|1572.28
#2007-02-05|1561.80
#2007-02-06|1576.33
#2007-02-07|1548.39
#2007-02-08|1553.00
#2007-02-09|1566.08
#2007-02-12|1564.98
#2007-02-13|1553.18
#2007-02-14|1573.95
#2007-02-15|1600.58
#2007-02-16|1619.76
#2007-02-19| .
#2007-02-20|1616.10
#2007-02-21|1594.24
#2007-02-22|1602.56
#2007-02-23|1625.34
#2007-02-26|1623.30
#2007-02-27|1642.10
#2007-02-28|1598.26
#2007-03-01|1598.37
#2007-03-02|1580.64
#2007-03-05|1540.06
#2007-03-06|1567.01
#2007-03-07|1539.27
#2007-03-08|1553.08
#2007-03-09|1565.03
#2007-03-12|1587.34
#2007-03-13|1581.40
#2007-03-14|1544.59
#2007-03-15|1551.40
#2007-03-16|1559.06
#2007-03-19|1573.52
#2007-03-20|1590.93
#2007-03-21|1585.00
#2007-03-22|1608.87
#2007-03-23|1607.60
#2007-03-26|1607.89
#2007-03-27|1595.80
#2007-03-28|1607.07
#2007-03-29|1589.26
#2007-03-30|1590.43
#2007-04-02|1575.61
#2007-04-03|1584.19
#2007-04-04|1619.23
#2007-04-05|1621.94
#2007-04-06| .
#2007-04-09|1634.10
#2007-04-10|1628.51
#2007-04-11|1628.48
#2007-04-12|1613.24
#2007-04-13|1592.67
#2007-04-16|1612.06
#2007-04-17|1617.39
#2007-04-18|1632.12
#2007-04-19|1601.70
#2007-04-20|1597.62
#2007-04-23|1599.45
#2007-04-24|1615.30
#2007-04-25|1614.16
#2007-04-26|1613.60
#2007-04-27|1601.65
#2007-04-30|1599.18
#2007-05-01|1587.26
#2007-05-02|1588.91
#2007-05-03|1586.91
#2007-05-04|1590.12
#2007-05-07|1624.92
#2007-05-08|1620.04
#2007-05-09|1629.55
#2007-05-10|1611.13
#2007-05-11|1592.77
#2007-05-14|1593.59
#2007-05-15|1575.62
#2007-05-16|1568.75
#2007-05-17|1564.94
#2007-05-18|1561.46
#2007-05-21|1565.85
#2007-05-22|1589.37
#2007-05-23|1590.91
#2007-05-24|1592.98
#2007-05-25|1579.15
#2007-05-28| .
#2007-05-29|1599.13
#2007-05-30|1594.64
#2007-05-31|1608.67
#2007-06-01|1614.40
#2007-06-04|1616.31
#2007-06-05|1620.83
#2007-06-06|1619.88
#2007-06-07|1607.87
#2007-06-08|1595.00
#2007-06-11|1598.15
#2007-06-12|1594.30
#2007-06-13|1593.11
#2007-06-14|1607.02
#2007-06-15|1607.28
#2007-06-18|1622.33
#2007-06-19|1623.51
#2007-06-20|1624.87
#2007-06-21|1642.63
#2007-06-22|1642.27
#2007-06-25|1651.01
#2007-06-26|1648.96
#2007-06-27|1631.91
#2007-06-28|1634.03
#2007-06-29|1641.08
#2007-07-02|1652.34
#2007-07-03|1649.94
#2007-07-04| .
#2007-07-05|1651.05
#2007-07-06|1637.23
#2007-07-09|1646.70
#2007-07-10|1650.56
#2007-07-11|1629.97
#2007-07-12|1617.79
#2007-07-13|1645.58
#2007-07-16|1648.43
#2007-07-17|1640.56
#2007-07-18|1626.53
#2007-07-19|1632.52
#2007-07-20|1652.39
#2007-07-23|1629.84
#2007-07-24|1651.16
#2007-07-25|1639.38
#2007-07-26|1629.36
#2007-07-27|1586.49
#2007-07-30|1572.46
#2007-07-31|1559.09
#2007-08-01|1545.66
#2007-08-02|1547.13
#2007-08-03|1558.25
#2007-08-06|1543.24
#2007-08-07|1530.44
#2007-08-08|1523.19
#2007-08-09|1542.26
#2007-08-10|1516.42
#2007-08-13|1510.57
#2007-08-14|1516.23
#2007-08-15|1491.44
#2007-08-16|1494.78
#2007-08-17|1410.60
#2007-08-20|1460.64
#2007-08-21|1484.24
#2007-08-22|1486.12
#2007-08-23|1526.87
#2007-08-24|1540.67
#2007-08-27|1550.94
#2007-08-28|1562.90
#2007-08-29|1531.42
#2007-08-30|1540.88
#2007-08-31|1586.95
#2007-09-03| .
#2007-09-04|1585.19
#2007-09-05|1573.75
#2007-09-06|1573.42
#2007-09-07|1576.06
#2007-09-10|1538.82
#2007-09-11|1523.44
#2007-09-12|1514.10
#2007-09-13|1471.13
#2007-09-14|1495.51
#2007-09-17|1493.98
#2007-09-18|1471.92
#2007-09-19|1511.81
#2007-09-20|1513.07
#2007-09-21|1479.37
#2007-09-24|1483.99
#2007-09-25|1493.35
#2007-09-26|1487.02
#2007-09-27|1518.40
#2007-09-28|1538.42
#2007-10-01|1530.46
#2007-10-02|1560.00
#2007-10-03|1564.14
#2007-10-04|1570.19
#2007-10-05|1561.17
#2007-10-08|1549.53
#2007-10-09|1558.93
#2007-10-10|1551.69
#2007-10-11|1554.56
#2007-10-12|1538.13
#2007-10-15|1546.57
#2007-10-16|1523.84
#2007-10-17|1512.13
#2007-10-18|1551.52
#2007-10-19|1541.37
#2007-10-22|1525.38
#2007-10-23|1524.05
#2007-10-24|1515.88
#2007-10-25|1496.75
#2007-10-26|1514.34
#2007-10-29|1525.57
#2007-10-30|1521.38
#2007-10-31|1521.22
#2007-11-01|1553.62
#2007-11-02|1524.11
#2007-11-05|1513.07
#2007-11-06|1506.58
#2007-11-07|1492.06
#2007-11-08|1479.50
#2007-11-09|1476.98
#2007-11-12|1454.49
#2007-11-13|1440.76
#2007-11-14|1473.63
#2007-11-15|1462.63
#2007-11-16|1449.71
#2007-11-19|1447.61
#2007-11-20|1450.83
#2007-11-21|1443.08
#2007-11-22| .
#2007-11-23|1459.01
#2007-11-26|1479.82
#2007-11-27|1485.59
#2007-11-28|1474.27
#2007-11-29|1520.48
#2007-11-30|1507.61
#2007-12-03|1510.43
#2007-12-04|1512.35
#2007-12-05|1510.40
#2007-12-06|1527.53
#2007-12-07|1521.66
#2007-12-10|1521.31
#2007-12-11|1524.42
#2007-12-12|1509.01
#2007-12-13|1476.83
#2007-12-14|1451.18
#2007-12-17|1422.62
#2007-12-18|1416.12
#2007-12-19|1395.09
#2007-12-20|1387.94
#2007-12-21|1392.42
#2007-12-24|1388.71
#2007-12-25| .
#2007-12-26|1420.89
#2007-12-27|1416.06
#2007-12-28|1402.15
#2007-12-31|1420.96
#2008-01-01| .
#2008-01-02|1442.63
#2008-01-03|1443.17
#2008-01-04|1394.55
#2008-01-07|1372.52
#2008-01-08|1361.62
#2008-01-09|1368.23
#2008-01-10|1352.92
#2008-01-11|1328.76
#2008-01-14|1336.66
#2008-01-15|1314.91
#2008-01-16|1256.13
#2008-01-17|1291.45
#2008-01-18|1303.27
#2008-01-21| .
#2008-01-22|1194.76
#2008-01-23|1228.36
#2008-01-24|1249.25
#2008-01-25|1304.72
#2008-01-28|1252.92
#2008-01-29|1281.57
#2008-01-30|1256.26
#2008-01-31|1281.33
#2008-02-01|1286.06
#2008-02-04|1307.24
#2008-02-05|1290.87
#2008-02-06|1233.14
#2008-02-07|1243.10
#2008-02-08|1216.70
#2008-02-11|1222.47
#2008-02-12|1229.40
#2008-02-13|1228.69
#2008-02-14|1286.39
#2008-02-15|1294.37
#2008-02-18| .
#2008-02-19|1321.28
#2008-02-20|1286.80
#2008-02-21|1331.94
#2008-02-22|1318.88
#2008-02-25|1342.86
#2008-02-26|1346.54
#2008-02-27|1376.85
#2008-02-28|1370.92
#2008-02-29|1359.10
#2008-03-03|1306.99
#2008-03-04|1312.59
#2008-03-05|1291.82
#2008-03-06|1332.84
#2008-03-07|1290.19
#2008-03-10|1276.95
#2008-03-11|1273.21
#2008-03-12|1299.93
#2008-03-13|1281.75
#2008-03-14|1264.35
#2008-03-17|1254.67
#2008-03-18|1257.14
#2008-03-19|1294.04
#2008-03-20|1300.52
#2008-03-21| .
#2008-03-24|1299.35
#2008-03-25|1347.65
#2008-03-26|1358.26
#2008-03-27|1334.68
#2008-03-28|1355.45
#2008-03-31|1327.89
#2008-04-01|1312.57
#2008-04-02|1358.53
#2008-04-03|1378.42
#2008-04-04|1360.17
#2008-04-07|1374.02
#2008-04-08|1341.96
#2008-04-09|1324.32
#2008-04-10|1325.86
#2008-04-11|1361.29
#2008-04-14|1319.45
#2008-04-15|1313.30
#2008-04-16|1335.44
#2008-04-17|1365.09
#2008-04-18|1357.61
#2008-04-21|1416.31
#2008-04-22|1397.89
#2008-04-23|1386.80
#2008-04-24|1385.79
#2008-04-25|1408.97
#2008-04-28|1387.37
#2008-04-29|1403.40
#2008-04-30|1378.47
#2008-05-01|1385.97
#2008-05-02|1404.30
#2008-05-05|1406.32
#2008-05-06|1418.33
#2008-05-07|1417.39
#2008-05-08|1435.04
#2008-05-09|1405.93
#2008-05-12|1403.63
#2008-05-13|1423.17
#2008-05-14|1425.24
#2008-05-15|1445.29
#2008-05-16|1446.07
#2008-05-19|1440.58
#2008-05-20|1451.24
#2008-05-21|1432.41
#2008-05-22|1437.00
#2008-05-23|1444.46
#2008-05-26| .
#2008-05-27|1415.58
#2008-05-28|1401.10
#2008-05-29|1431.07
#2008-05-30|1457.25
#2008-06-02|1485.60
#2008-06-03|1450.37
#2008-06-04|1456.21
#2008-06-05|1431.82
#2008-06-06|1451.38
#2008-06-09|1401.97
#2008-06-10|1366.33
#2008-06-11|1394.94
#2008-06-12|1350.30
#2008-06-13|1356.63
#2008-06-16|1387.07
#2008-06-17|1389.33
#2008-06-18|1406.33
#2008-06-19|1380.45
#2008-06-20|1379.22
#2008-06-23|1369.76
#2008-06-24|1366.13
#2008-06-25|1362.32
#2008-06-26|1377.59
#2008-06-27|1362.08
#2008-06-30|1361.60
#2008-07-01|1358.63
#2008-07-02|1336.27
#2008-07-03|1334.69
#2008-07-04| .
#2008-07-07|1341.11
#2008-07-08|1322.34
#2008-07-09|1321.80
#2008-07-10|1305.75
#2008-07-11|1313.50
#2008-07-14|1296.38
#2008-07-15|1286.22
#2008-07-16|1287.24
#2008-07-17|1298.25
#2008-07-18|1271.63
#2008-07-21|1271.24
#2008-07-22|1304.58
#2008-07-23|1304.42
#2008-07-24|1340.20
#2008-07-25|1299.14
#2008-07-28|1298.23
#2008-07-29|1266.09
#2008-07-30|1280.83
#2008-07-31|1290.67
#2008-08-01|1261.66
#2008-08-04|1236.60
#2008-08-05|1244.72
#2008-08-06|1285.17
#2008-08-07|1271.96
#2008-08-08|1272.31
#2008-08-11|1309.62
#2008-08-12|1304.48
#2008-08-13|1288.80
#2008-08-14|1266.49
#2008-08-15|1276.02
#2008-08-18|1279.36
#2008-08-19|1248.85
#2008-08-20|1242.16
#2008-08-21|1245.83
#2008-08-22|1224.49
#2008-08-25|1249.02
#2008-08-26|1239.12
#2008-08-27|1238.30
#2008-08-28|1227.71
#2008-08-29|1264.50
#2008-09-01| .
#2008-09-02|1217.12
#2008-09-03|1229.59
#2008-09-04|1225.66
#2008-09-05|1206.46
#2008-09-08|1221.09
#2008-09-09|1196.17
#2008-09-10|1177.39
#2008-09-11|1162.22
#2008-09-12|1162.01
#2008-09-15|1172.65
#2008-09-16|1120.30
#2008-09-17|1132.17
#2008-09-18|1124.69
#2008-09-19|1156.72
#2008-09-22|1165.83
#2008-09-23|1175.66
#2008-09-24|1154.15
#2008-09-25|1146.95
#2008-09-26|1132.72
#2008-09-29|1126.42
#2008-09-30|1063.30
#2008-10-01|1085.12
#2008-10-02|1079.91
#2008-10-03|1042.94
#2008-10-06|1031.35
#2008-10-07| 981.38
#2008-10-08| 906.86
#2008-10-09| 913.82
#2008-10-10| 854.66
#2008-10-13| 847.43
#2008-10-14| 949.62
#2008-10-15| 940.73
#2008-10-16| 844.43
#2008-10-17| 865.35
#2008-10-20| 898.74
#2008-10-21| 936.36
#2008-10-22| 890.57
#2008-10-23| 860.33
#2008-10-24| 810.15
#2008-10-27| 745.19
#2008-10-28| 776.14
#2008-10-29| 804.30
#2008-10-30| 875.27
#2008-10-31| 869.33
#2008-11-03| 866.14
#2008-11-04| 913.94
#2008-11-05| 999.00
#2008-11-06| 920.27
#2008-11-07| 886.89
#2008-11-10| 922.20
#2008-11-11| 891.48
#2008-11-12| 891.92
#2008-11-13| 847.73
#2008-11-14| 856.91
#2008-11-17| 859.91
#2008-11-18| 831.55
#2008-11-19| 829.19
#2008-11-20| 789.75
#2008-11-21| 812.40
#2008-11-24| 800.00
#2008-11-25| 842.36
#2008-11-26| 834.87
#2008-11-27| .
#2008-11-28| 847.71
#2008-12-01| 853.30
#2008-12-02| 804.85
#2008-12-03| 817.29
#2008-12-04| 803.82
#2008-12-05| 820.20
#2008-12-08| 850.09
#2008-12-09| 854.21
#2008-12-10| 883.69
#2008-12-11| 898.95
#2008-12-12| 849.98
#2008-12-15| 900.73
#2008-12-16| 894.05
#2008-12-17| 919.27
#2008-12-18| 908.75
#2008-12-19| 899.84
#2008-12-22| 915.69
#2008-12-23| 912.69
#2008-12-24| 888.58
#2008-12-25| .
#2008-12-26| 910.98
#2008-12-29| 920.02
#2008-12-30| 934.56
#2008-12-31| 930.52
#2009-01-01| .
#2009-01-02| 928.48
#2009-01-05| 929.85
#2009-01-06| 941.44
#2009-01-07|1004.13
#2009-01-08| 972.11
#2009-01-09| 969.21
#2009-01-12| 978.73
#2009-01-13| 917.03
#2009-01-14| 937.68
#2009-01-15| 889.11
#2009-01-16| 905.18
#2009-01-19| .
#2009-01-20| 893.69
#2009-01-21| 900.38
#2009-01-22| 901.38
#2009-01-23| 854.96
#2009-01-26| 840.26
#2009-01-27| 885.99
#2009-01-28| 890.64
#2009-01-29| 905.28
#2009-01-30| 869.06
#2009-02-02| 839.01
#2009-02-03| 856.29
#2009-02-04| 876.95
#2009-02-05| 846.62
#2009-02-06| 863.42
#2009-02-09| 851.85
#2009-02-10| 850.62
#2009-02-11| 858.45
#2009-02-12| 823.53
#2009-02-13| 825.94
#2009-02-16| .
#2009-02-17| 806.49
#2009-02-18| 782.86
#2009-02-19| 777.50
#2009-02-20| 761.28
#2009-02-23| 762.84
#2009-02-24| 738.44
#2009-02-25| 768.40
#2009-02-26| 745.80
#2009-02-27| 769.34
#2009-03-02| 742.77
#2009-03-03| 719.64
#2009-03-04| 723.83
#2009-03-05| 733.28
#2009-03-06| 715.99
#2009-03-09| 692.45
#2009-03-10| 688.32
#2009-03-11| 724.28
#2009-03-12| 712.92
#2009-03-13| 753.99
#2009-03-16| 777.92
#2009-03-17| 791.04
#2009-03-18| 800.79
#2009-03-19| 835.65
#2009-03-20| 815.79
#2009-03-23| 829.82
#2009-03-24| 853.31
#2009-03-25| 849.08
#2009-03-26| 871.42
#2009-03-27| 883.33
#2009-03-30| 853.67
#2009-03-31| 825.47
#2009-04-01| 845.25
#2009-04-02| 876.45
#2009-04-03| 881.91
#2009-04-06| 882.14
#2009-04-07| 879.53
#2009-04-08| 850.78
#2009-04-09| 886.22
#2009-04-10| .
#2009-04-13| 905.57
#2009-04-14| 904.18
#2009-04-15| 884.44
#2009-04-16| 883.56
#2009-04-17| 911.48
#2009-04-20| 926.41
#2009-04-21| 898.48
#2009-04-22| 904.94
#2009-04-23| 922.52
#2009-04-24| 915.46
#2009-04-27| 922.41
#2009-04-28| 892.36
#2009-04-29| 888.74
#2009-04-30| 906.17
#2009-05-01| 932.40
#2009-05-04| 934.05
#2009-05-05| 938.78
#2009-05-06| 940.69
#2009-05-07| 977.87
#2009-05-08| 982.95
#2009-05-11| 985.41
#2009-05-12| 992.47
#2009-05-13| 994.26
#2009-05-14| 969.06
#2009-05-15|1002.02
#2009-05-18| 965.82
#2009-05-19| 993.87
#2009-05-20|1005.61
#2009-05-21|1007.69
#2009-05-22|1001.63
#2009-05-25| .
#2009-05-26| 997.29
#2009-05-27|1009.86
#2009-05-28|1004.26
#2009-05-29|1014.32
#2009-06-01|1009.18
#2009-06-02|1028.52
#2009-06-03|1030.57
#2009-06-04|1019.06
#2009-06-05|1022.95
#2009-06-08|1029.38
#2009-06-09|1035.96
#2009-06-10|1045.54
#2009-06-11|1055.58
#2009-06-12|1065.63
#2009-06-15|1051.20
#2009-06-16|1034.48
#2009-06-17|1049.38
#2009-06-18|1022.70
#2009-06-19|1039.43
#2009-06-22|1046.69
#2009-06-23|1022.25
#2009-06-24|1028.40
#2009-06-25|1050.06
#2009-06-26|1060.65
#2009-06-29|1047.97
#2009-06-30|1061.30
#2009-07-01|1055.84
#2009-07-02|1057.47
#2009-07-03| .
#2009-07-06|1065.46
#2009-07-07|1055.58
#2009-07-08|1042.18
#2009-07-09|1038.28
#2009-07-10|1042.26
#2009-07-13|1007.05
#2009-07-14|1031.10
#2009-07-15|1028.86
#2009-07-16|1041.72
#2009-07-17|1033.34
#2009-07-20|1028.19
#2009-07-21|1065.87
#2009-07-22|1067.93
#2009-07-23|1067.76
#2009-07-24|1095.31
#2009-07-27|1104.01
#2009-07-28|1111.25
#2009-07-29|1113.35
#2009-07-30|1109.61
#2009-07-31|1140.19
#2009-08-03|1131.40
#2009-08-04|1129.90
#2009-08-05|1116.07
#2009-08-06|1119.22
#2009-08-07|1104.66
#2009-08-10|1116.94
#2009-08-11|1132.26
#2009-08-12|1112.18
#2009-08-13|1127.46
#2009-08-14|1139.43
#2009-08-17|1106.00
#2009-08-18|1108.41
#2009-08-19|1116.45
#2009-08-20|1132.02
#2009-08-21|1120.36
#2009-08-24|1163.81
#2009-08-25|1159.77
#2009-08-26|1170.66
#2009-08-27|1159.91
#2009-08-28|1172.97
#2009-08-31|1167.54
#2009-09-01|1176.35
#2009-09-02|1155.84
#2009-09-03|1145.26
#2009-09-04|1137.24
#2009-09-07| .
#2009-09-08|1169.24
#2009-09-09|1162.73
#2009-09-10|1195.70
#2009-09-11|1202.28
#2009-09-14|1170.51
#2009-09-15|1171.26
#2009-09-16|1193.75
#2009-09-17|1201.16
#2009-09-18|1194.16
#2009-09-21|1183.03
#2009-09-22|1196.86
#2009-09-23|1194.69
#2009-09-24|1219.55
#2009-09-25|1217.13
#2009-09-28|1192.23
#2009-09-29|1197.56
#2009-09-30|1206.30
#2009-10-01|1176.96
#2009-10-02|1147.79
#2009-10-05|1125.37
#2009-10-06|1137.31
#2009-10-07|1145.05
#2009-10-08|1162.24
#2009-10-09|1172.56
#2009-10-12|1168.89
#2009-10-13|1185.67
#2009-10-14|1180.59
#2009-10-15|1179.80
#2009-10-16|1170.41
#2009-10-19|1174.39
#2009-10-20|1182.98
#2009-10-21|1171.71
#2009-10-22|1162.62
#2009-10-23|1153.75
#2009-10-26|1158.18
#2009-10-27|1147.19
#2009-10-28|1134.57
#2009-10-29|1117.47
#2009-10-30|1145.13
#2009-11-02|1123.14
#2009-11-03|1124.17
#2009-11-04|1109.34
#2009-11-05|1099.56
#2009-11-06|1121.62
#2009-11-09|1116.48
#2009-11-10|1119.42
#2009-11-11|1122.48
#2009-11-12|1108.12
#2009-11-13|1114.43
#2009-11-16|1107.41
#2009-11-17|1103.57
#2009-11-18|1096.04
#2009-11-19|1083.55
#2009-11-20|1084.11
#2009-11-23|1084.97
#2009-11-24|1080.58
#2009-11-25|1091.91
#2009-11-26| .
#2009-11-27|1065.42
#2009-11-30|1104.74
#2009-12-01|1120.69
#2009-12-02|1114.67
#2009-12-03|1151.21
#2009-12-04|1138.17
#2009-12-07|1168.77
#2009-12-08|1177.56
#2009-12-09|1170.26
#2009-12-10|1155.71
#2009-12-11|1158.66
#2009-12-14|1177.28
#2009-12-15|1158.36
#2009-12-16|1166.13
#2009-12-17|1155.70
#2009-12-18|1150.78
#2009-12-21|1153.89
#2009-12-22|1169.15
#2009-12-23|1174.56
#2009-12-24|1202.57
#2009-12-25| .
#2009-12-28|1206.05
#2009-12-29|1195.42
#2009-12-30|1182.26
#2009-12-31|1178.28
#2010-01-01| .
#2010-01-04|1202.01
#2010-01-05|1221.53
#2010-01-06|1216.45
#2010-01-07|1201.05
#2010-01-08|1209.29
#2010-01-11|1221.37
#2010-01-12|1240.11
#2010-01-13|1219.49
#2010-01-14|1239.98
#2010-01-15|1253.45
#2010-01-18| .
#2010-01-19|1226.24
#2010-01-20|1217.85
#2010-01-21|1230.46
#2010-01-22|1227.04
#2010-01-25|1224.08
#2010-01-26|1209.29
#2010-01-27|1189.68
#2010-01-28|1206.09
#2010-01-29|1166.84
#2010-02-01|1165.74
#2010-02-02|1191.59
#2010-02-03|1191.28
#2010-02-04|1197.75
#2010-02-05|1173.45
#2010-02-08|1157.63
#2010-02-09|1154.09
#2010-02-10|1161.36
#2010-02-11|1163.67
#2010-02-12|1167.34
#2010-02-15| .
#2010-02-16|1160.72
#2010-02-17|1186.05
#2010-02-18|1187.61
#2010-02-19|1157.16
#2010-02-22|1198.88
#2010-02-23|1206.95
#2010-02-24|1189.91
#2010-02-25|1193.55
#2010-02-26|1195.67
#2010-03-01|1196.48
#2010-03-02|1211.10
#2010-03-03|1219.38
#2010-03-04|1205.54
#2010-03-05|1208.82
#2010-03-08|1230.79
#2010-03-09|1236.13
#2010-03-10|1227.93
#2010-03-11|1239.89
#2010-03-12|1244.59
#2010-03-15|1259.78
#2010-03-16|1251.47
#2010-03-17|1266.13
#2010-03-18|1251.80
#2010-03-19|1266.60
#2010-03-22|1272.85
#2010-03-23|1267.04
#2010-03-24|1258.75
#2010-03-25|1255.43
#2010-03-26|1277.79
#2010-03-29|1280.06
#2010-03-30|1296.36
#2010-03-31|1290.12
#2010-04-01|1302.15
#2010-04-02| .
#2010-04-05|1326.56
#2010-04-06|1322.56
#2010-04-07|1326.19
#2010-04-08|1318.30
#2010-04-09|1308.99
#2010-04-12|1319.58
#2010-04-13|1314.65
#2010-04-14|1327.68
#2010-04-15|1339.72
#2010-04-16|1335.70
#2010-04-19|1313.30
#2010-04-20|1302.55
#2010-04-21|1323.76
#2010-04-22|1322.56
#2010-04-23|1314.64
#2010-04-26|1355.27
#2010-04-27|1362.48
#2010-04-28|1320.01
#2010-04-29|1316.36
#2010-04-30|1339.55
#2010-05-03|1332.57
#2010-05-04|1331.78
#2010-05-05|1331.14
#2010-05-06|1304.67
#2010-05-07|1291.11
#2010-05-10|1279.45
#2010-05-11|1269.71
#2010-05-12|1260.26
#2010-05-13|1291.41
#2010-05-14|1272.05
#2010-05-17|1237.19
#2010-05-18|1226.99
#2010-05-19|1229.04
#2010-05-20|1224.57
#2010-05-21|1190.22
#2010-05-24|1182.45
#2010-05-25|1148.75
#2010-05-26|1143.43
#2010-05-27|1168.87
#2010-05-28|1179.84
#2010-05-31| .
#2010-06-01|1172.66
#2010-06-02|1148.97
#2010-06-03|1183.70
#2010-06-04|1192.01
#2010-06-07|1143.37
#2010-06-08|1158.34
#2010-06-09|1136.72
#2010-06-10|1148.61
#2010-06-11|1163.93
#2010-06-14|1181.72
#2010-06-15|1186.02
#2010-06-16|1212.59
#2010-06-17|1208.52
#2010-06-18|1206.17
#2010-06-21|1230.92
#2010-06-22|1217.46
#2010-06-23|1195.79
#2010-06-24|1204.42
#2010-06-25|1169.31
#2010-06-28|1161.81
#2010-06-29|1151.89
#2010-06-30|1134.52
#2010-07-01|1125.75
#2010-07-02|1121.98
#2010-07-05| .
#2010-07-06|1155.18
#2010-07-07|1146.58
#2010-07-08|1161.37
#2010-07-09|1169.68
#2010-07-12|1159.44
#2010-07-13|1166.76
#2010-07-14|1192.44
#2010-07-15|1181.48
#2010-07-16|1164.01
#2010-07-19|1159.43
#2010-07-20|1146.23
#2010-07-21|1139.03
#2010-07-22|1129.38
#2010-07-23|1156.57
#2010-07-26|1173.98
#2010-07-27|1160.56
#2010-07-28|1201.37
#2010-07-29|1205.41
#2010-07-30|1202.29
#2010-08-02|1212.51
#2010-08-03|1227.57
#2010-08-04|1186.79
#2010-08-05|1200.76
#2010-08-06|1215.96
#2010-08-09|1195.65
#2010-08-10|1193.65
#2010-08-11|1169.08
#2010-08-12|1151.77
#2010-08-13|1151.21
#2010-08-16|1153.75
#2010-08-17|1144.06
#2010-08-18|1152.55
#2010-08-19|1178.54
#2010-08-20|1151.87
#2010-08-23|1146.47
#2010-08-24|1148.21
#2010-08-25|1121.68
#2010-08-26|1134.96
#2010-08-27|1141.52
#2010-08-30|1166.21
#2010-08-31|1135.01
#2010-09-01|1136.92
#2010-09-02|1155.31
#2010-09-03|1169.91
#2010-09-06| .
#2010-09-07|1189.42
#2010-09-08|1162.64
#2010-09-09|1175.75
#2010-09-10|1197.00
#2010-09-13|1210.10
#2010-09-14|1218.57
#2010-09-15|1204.98
#2010-09-16|1201.28
#2010-09-17|1207.72
#2010-09-20|1209.27
#2010-09-21|1217.67
#2010-09-22|1223.17
#2010-09-23|1225.50
#2010-09-24|1206.98
#2010-09-27|1225.59
#2010-09-28|1222.79
#2010-09-29|1240.71
#2010-09-30|1223.33
#2010-10-01|1230.25
#2010-10-04|1223.17
#2010-10-05|1240.02
#2010-10-06|1252.78
#2010-10-07|1256.05
#2010-10-08|1252.80
#2010-10-11|1249.46
#2010-10-12|1238.74
#2010-10-13|1238.67
#2010-10-14|1262.27
#2010-10-15|1250.89
#2010-10-18|1258.57
#2010-10-19|1249.56
#2010-10-20|1243.51
#2010-10-21|1235.45
#2010-10-22|1242.36
#2010-10-25|1246.19
#2010-10-26|1226.79
#2010-10-27|1216.99
#2010-10-28|1239.11
#2010-10-29|1224.27
#2010-11-01|1217.10
#2010-11-02|1211.26
#2010-11-03|1203.75
#2010-11-04|1239.50
#2010-11-05|1264.55
#2010-11-08|1277.47
#2010-11-09|1273.25
#2010-11-10|1266.54
#2010-11-11|1272.70
#2010-11-12|1252.42
#2010-11-15|1255.68
#2010-11-16|1245.31
#2010-11-17|1248.89
#2010-11-18|1262.59
#2010-11-19|1262.76
#2010-11-22|1276.47
#2010-11-23|1281.50
#2010-11-24|1261.92
#2010-11-25| .
#2010-11-26|1255.57
#2010-11-29|1261.85
#2010-11-30|1248.95
#2010-12-01|1244.88
#2010-12-02|1273.68
#2010-12-03|1304.09
#2010-12-06|1303.27
#2010-12-07|1295.63
#2010-12-08|1289.25
#2010-12-09|1298.97
#2010-12-10|1290.24
#2010-12-13|1305.03
#2010-12-14|1313.29
#2010-12-15|1304.93
#2010-12-16|1304.05
#2010-12-17|1305.03
#2010-12-20|1304.20
#2010-12-21|1316.85
#2010-12-22|1326.57
#2010-12-23|1333.56
#2010-12-24| .
#2010-12-27|1342.41
#2010-12-28|1350.59
#2010-12-29|1354.57
#2010-12-30|1351.93
#2010-12-31|1361.72
#2011-01-03|1353.98
#2011-01-04|1365.54
#2011-01-05|1343.01
#2011-01-06|1362.88
#2011-01-07|1358.40
#2011-01-10|1362.24
#2011-01-11|1341.98
#2011-01-12|1343.24
#2011-01-13|1364.09
#2011-01-14|1355.92
#2011-01-17| .
#2011-01-18|1364.29
#2011-01-19|1381.01
#2011-01-20|1340.16
#2011-01-21|1332.83
#2011-01-24|1339.78
#2011-01-25|1357.34
#2011-01-26|1354.33
#2011-01-27|1356.57
#2011-01-28|1341.90
#2011-01-31|1323.77
#2011-02-01|1329.35
#2011-02-02|1345.08
#2011-02-03|1332.28
#2011-02-04|1332.45
#2011-02-07|1332.61
#2011-02-08|1345.86
#2011-02-09|1331.49
#2011-02-10|1321.95
#2011-02-11|1318.90
#2011-02-14|1330.16
#2011-02-15|1319.42
#2011-02-16|1329.69
#2011-02-17|1361.00
#2011-02-18|1359.53
#2011-02-21| .
#2011-02-22|1337.04
#2011-02-23|1325.61
#2011-02-24|1319.05
#2011-02-25|1329.86
#2011-02-28|1334.43
#2011-03-01|1342.30
#2011-03-02|1326.04
#2011-03-03|1317.72
#2011-03-04|1330.22
#2011-03-07|1316.77
#2011-03-08|1302.94
#2011-03-09|1307.10
#2011-03-10|1289.17
#2011-03-11|1285.31
#2011-03-14|1195.14
#2011-03-15|1123.94
#2011-03-16|1171.42
#2011-03-17|1166.12
#2011-03-18|1170.45
#2011-03-21|1173.45
#2011-03-22|1228.98
#2011-03-23|1220.69
#2011-03-24|1206.08
#2011-03-25|1200.94
#2011-03-28|1188.63
#2011-03-29|1190.62
#2011-03-30|1207.55
#2011-03-31|1215.80
#2011-04-01|1192.59
#2011-04-04|1196.80
#2011-04-05|1170.92
#2011-04-06|1155.48
#2011-04-07|1159.54
#2011-04-08|1174.16
#2011-04-11|1171.77
#2011-04-12|1162.44
#2011-04-13|1167.91
#2011-04-14|1187.11
#2011-04-15|1181.40
#2011-04-18|1184.94
#2011-04-19|1166.39
#2011-04-20|1179.33
#2011-04-21|1197.94
#2011-04-22| .
#2011-04-25|1195.65
#2011-04-26|1186.29
#2011-04-27|1201.65
#2011-04-28|1234.14
#2011-04-29|1238.48
#2011-05-02|1253.25
#2011-05-03|1255.78
#2011-05-04|1257.88
#2011-05-05|1267.83
#2011-05-06|1243.33
#2011-05-09|1234.01
#2011-05-10|1234.67
#2011-05-11|1230.51
#2011-05-12|1220.31
#2011-05-13|1213.73
#2011-05-16|1197.33
#2011-05-17|1189.33
#2011-05-18|1201.09
#2011-05-19|1183.24
#2011-05-20|1180.93
#2011-05-23|1164.03
#2011-05-24|1158.85
#2011-05-25|1156.30
#2011-05-26|1195.10
#2011-05-27|1201.40
#2011-05-30| .
#2011-05-31|1217.72
#2011-06-01|1225.45
#2011-06-02|1208.23
#2011-06-03|1205.20
#2011-06-06|1203.70
#2011-06-07|1198.68
#2011-06-08|1209.02
#2011-06-09|1204.11
#2011-06-10|1202.77
#2011-06-13|1195.66
#2011-06-14|1202.19
#2011-06-15|1204.51
#2011-06-16|1185.05
#2011-06-17|1183.05
#2011-06-20|1180.77
#2011-06-21|1189.92
#2011-06-22|1205.72
#2011-06-23|1193.26
#2011-06-24|1212.03
#2011-06-27|1194.86
#2011-06-28|1207.47
#2011-06-29|1228.71
#2011-06-30|1230.30
#2011-07-01|1231.01
#2011-07-04| .
#2011-07-05|1244.91
#2011-07-06|1253.51
#2011-07-07|1247.17
#2011-07-08|1268.10
#2011-07-11|1257.78
#2011-07-12|1247.83
#2011-07-13|1254.54
#2011-07-14|1243.95
#2011-07-15|1248.92
#2011-07-18|1247.72
#2011-07-19|1235.36
#2011-07-20|1246.45
#2011-07-21|1255.50
#2011-07-22|1273.86
#2011-07-25|1264.43
#2011-07-26|1276.68
#2011-07-27|1273.83
#2011-07-28|1254.82
#2011-07-29|1250.59
#2011-08-01|1264.46
#2011-08-02|1241.73
#2011-08-03|1221.54
#2011-08-04|1197.98
#2011-08-05|1160.98
#2011-08-08|1145.97
#2011-08-09|1132.60
#2011-08-10|1153.02
#2011-08-11|1139.28
#2011-08-12|1154.36
#2011-08-15|1164.64
#2011-08-16|1169.04
#2011-08-17|1168.88
#2011-08-18|1148.05
#2011-08-19|1116.89
#2011-08-22|1100.72
#2011-08-23|1125.99
#2011-08-24|1111.04
#2011-08-25|1106.51
#2011-08-26|1120.66
#2011-08-29|1126.15
#2011-08-30|1145.33
#2011-08-31|1151.14
#2011-09-01|1153.67
#2011-09-02|1146.08
#2011-09-05| .
#2011-09-06|1090.54
#2011-09-07|1105.29
#2011-09-08|1110.35
#2011-09-09|1097.24
#2011-09-12|1082.07
#2011-09-13|1097.53
#2011-09-14|1073.58
#2011-09-15|1086.19
#2011-09-16|1115.01
#2011-09-19|1120.67
#2011-09-20|1100.86
#2011-09-21|1099.39
#2011-09-22|1082.23
#2011-09-23|1081.52
#2011-09-26|1055.87
#2011-09-27|1091.78
#2011-09-28|1102.53
#2011-09-29|1116.12
#2011-09-30|1112.79
#2011-10-03|1088.52
#2011-10-04|1075.35
#2011-10-05|1070.17
#2011-10-06|1107.97
#2011-10-07|1116.02
#2011-10-10|1115.83
#2011-10-11|1141.14
#2011-10-12|1132.73
#2011-10-13|1148.47
#2011-10-14|1121.20
#2011-10-17|1150.90
#2011-10-18|1130.22
#2011-10-19|1136.34
#2011-10-20|1127.47
#2011-10-21|1147.71
#2011-10-24|1167.09
#2011-10-25|1162.08
#2011-10-26|1168.07
#2011-10-27|1191.08
#2011-10-28|1199.47
#2011-10-31|1163.72
#2011-11-01|1137.59
#2011-11-02|1124.44
#2011-11-03|1124.62
#2011-11-04|1138.01
#2011-11-07|1130.31
#2011-11-08|1114.98
#2011-11-09|1133.46
#2011-11-10|1102.44
#2011-11-11|1114.66
#2011-11-14|1122.53
#2011-11-15|1114.27
#2011-11-16|1103.50
#2011-11-17|1109.90
#2011-11-18|1102.98
#2011-11-21|1097.16
#2011-11-22|1090.12
#2011-11-23|1083.66
#2011-11-24| .
#2011-11-25|1069.16
#2011-11-28|1076.02
#2011-11-29|1106.82
#2011-11-30|1108.07
#2011-12-01|1127.47
#2011-12-02|1126.86
#2011-12-05|1132.73
#2011-12-06|1120.22
#2011-12-07|1145.01
#2011-12-08|1138.49
#2011-12-09|1125.67
#2011-12-12|1138.72
#2011-12-13|1127.78
#2011-12-14|1115.18
#2011-12-15|1097.50
#2011-12-16|1097.07
#2011-12-19|1084.98
#2011-12-20|1090.50
#2011-12-21|1101.22
#2011-12-22|1092.31
#2011-12-23|1092.62
#2011-12-26| .
#2011-12-27|1102.66
#2011-12-28|1099.49
#2011-12-29|1099.29
#2011-12-30|1118.34
#2012-01-02| .
#2012-01-03|1121.72
#2012-01-04|1137.82
#2012-01-05|1120.55
#2012-01-06|1108.69
#2012-01-09|1112.50
#2012-01-10|1113.95
#2012-01-11|1113.05
#2012-01-12|1105.74
#2012-01-13|1119.71
#2012-01-16| .
#2012-01-17|1107.07
#2012-01-18|1115.31
#2012-01-19|1125.37
#2012-01-20|1140.37
#2012-01-23|1138.91
#2012-01-24|1129.84
#2012-01-25|1147.79
#2012-01-26|1155.91
#2012-01-27|1152.79
#2012-01-30|1147.79
#2012-01-31|1133.23
#2012-02-01|1134.82
#2012-02-02|1133.30
#2012-02-03|1133.55
#2012-02-06|1134.70
#2012-02-07|1128.67
#2012-02-08|1146.23
#2012-02-09|1148.71
#2012-02-10|1136.83
#2012-02-13|1142.35
#2012-02-14|1136.88
#2012-02-15|1154.78
#2012-02-16|1149.53
#2012-02-17|1148.23
#2012-02-20| .
#2012-02-21|1154.63
#2012-02-22|1153.43
#2012-02-23|1167.91
#2012-02-24|1169.97
#2012-02-27|1182.70
#2012-02-28|1184.88
#2012-02-29|1178.20
#2012-03-01|1173.76
#2012-03-02|1175.05
#2012-03-05|1166.59
#2012-03-06|1166.95
#2012-03-07|1158.75
#2012-03-08|1170.99
#2012-03-09|1175.04
#2012-03-12|1169.81
#2012-03-13|1159.83
#2012-03-14|1169.67
#2012-03-15|1193.26
#2012-03-16|1202.35
#2012-03-19|1201.17
#2012-03-20|1196.40
#2012-03-21|1185.75
#2012-03-22|1208.35
#2012-03-23|1196.38
#2012-03-26|1189.22
#2012-03-27|1211.72
#2012-03-28|1220.18
#2012-03-29|1221.72
#2012-03-30|1216.57
#2012-04-02|1228.25
#2012-04-03|1219.21
#2012-04-04|1193.98
#2012-04-05|1189.07
#2012-04-06| .
#2012-04-09|1178.05
#2012-04-10|1174.77
#2012-04-11|1163.92
#2012-04-12|1168.88
#2012-04-13|1173.33
#2012-04-16|1155.85
#2012-04-17|1151.13
#2012-04-18|1168.93
#2012-04-19|1161.01
#2012-04-20|1156.21
#2012-04-23|1163.92
#2012-04-24|1155.70
#2012-04-25|1163.20
#2012-04-26|1168.59
#2012-04-27|1159.62
#2012-04-30|1168.20
#2012-05-01|1146.59
#2012-05-02|1146.24
#2012-05-03|1144.14
#2012-05-04|1149.75
#2012-05-07|1120.50
#2012-05-08|1128.70
#2012-05-09|1107.01
#2012-05-10|1102.38
#2012-05-11|1094.06
#2012-05-14|1091.70
#2012-05-15|1075.15
#2012-05-16|1058.54
#2012-05-17|1081.98
#2012-05-18|1050.07
#2012-05-21|1048.03
#2012-05-22|1049.64
#2012-05-23|1033.52
#2012-05-24|1020.74
#2012-05-25|1018.41
#2012-05-28| .
#2012-05-29|1023.92
#2012-05-30|1023.99
#2012-05-31|1012.91
#2012-06-01| 990.20
#2012-06-04| 959.01
#2012-06-05| 979.80
#2012-06-06| 998.68
#2012-06-07|1014.93
#2012-06-08| 994.25
#2012-06-11|1028.62
#2012-06-12|1024.08
#2012-06-13|1023.08
#2012-06-14|1022.65
#2012-06-15|1031.63
#2012-06-18|1049.74
#2012-06-19|1039.74
#2012-06-20|1049.28
#2012-06-21|1049.47
#2012-06-22|1044.27
#2012-06-25|1039.63
#2012-06-26|1026.76
#2012-06-27|1025.84
#2012-06-28|1045.22
#2012-06-29|1053.70
#2012-07-02|1060.08
#2012-07-03|1063.37
#2012-07-04| .
#2012-07-05|1060.35
#2012-07-06|1051.05
#2012-07-09|1029.07
#2012-07-10|1026.07
#2012-07-11|1020.21
#2012-07-12|1015.10
#2012-07-13|1009.55
#2012-07-16|1015.25
#2012-07-17| 994.52
#2012-07-18| 994.75
#2012-07-19|1009.71
#2012-07-20| 999.27
#2012-07-23| 971.09
#2012-07-24| 968.95
#2012-07-25| 949.47
#2012-07-26| 938.92
#2012-07-27| 948.92
#2012-07-30| 949.93
#2012-07-31| 976.15
#2012-08-01| 977.75
#2012-08-02| 984.95
#2012-08-03| 969.34
#2012-08-06| 994.99
#2012-08-07| 995.65
#2012-08-08| 991.62
#2012-08-09| 992.06
#2012-08-10| 986.00
#2012-08-13| 982.66
#2012-08-14| 980.55
#2012-08-15| 977.32
#2012-08-16| 992.28
#2012-08-17| 998.01
#2012-08-20|1001.25
#2012-08-21| 998.85
#2012-08-22| 990.32
#2012-08-23|1008.18
#2012-08-24| 996.81
#2012-08-27| 994.23
#2012-08-28| 984.54
#2012-08-29| 994.61
#2012-08-30| 982.80
#2012-08-31| 965.53
#2012-09-03| .
#2012-09-04| 959.07
#2012-09-05| 940.21
#2012-09-06| 934.48
#2012-09-07| 973.33
#2012-09-10| 965.96
#2012-09-11| 966.92
#2012-09-12| 983.34
#2012-09-13| 994.66
#2012-09-14|1002.29
#2012-09-17| 996.26
#2012-09-18|1006.12
#2012-09-19|1029.34
#2012-09-20|1007.61
#2012-09-21|1011.56
#2012-09-24|1002.43
#2012-09-25|1003.04
#2012-09-26| 984.71
#2012-09-27| 986.84
#2012-09-28| 973.83
#2012-10-01| 974.59
#2012-10-02| 984.04
#2012-10-03| 967.89
#2012-10-04| 972.37
#2012-10-05| 971.78
#2012-10-08| 978.24
#2012-10-09| 962.36
#2012-10-10| 941.34
#2012-10-11| 942.45
#2012-10-12| 951.11
#2012-10-15| 956.71
#2012-10-16| 966.68
#2012-10-17| 980.15
#2012-10-18| 991.69
#2012-10-19| 998.53
#2012-10-22| 996.92
#2012-10-23| 987.70
#2012-10-24| 978.63
#2012-10-25| 982.57
#2012-10-26| 971.98
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 973.79
#2012-11-01| 970.05
#2012-11-02| 970.88
#2012-11-05| 967.20
#2012-11-06| 959.85
#2012-11-07| 967.53
#2012-11-08| 951.26
#2012-11-09| 945.26
#2012-11-12| 935.91
#2012-11-13| 933.47
#2012-11-14| 925.57
#2012-11-15| 940.93
#2012-11-16| 967.86
#2012-11-19| 989.44
#2012-11-20| 980.95
#2012-11-21| 980.54
#2012-11-22| .
#2012-11-23| 999.19
#2012-11-26|1004.61
#2012-11-27|1003.35
#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|1022.65
#2012-12-07|1020.54
#2012-12-10|1016.74
#2012-12-11|1018.28
#2012-12-12|1027.35
#2012-12-13|1039.64
#2012-12-14|1047.75
#2012-12-17|1043.96
#2012-12-18|1057.18
#2012-12-19|1094.05
#2012-12-20|1077.18
#2012-12-21|1068.11
#2012-12-24|1060.76
#2012-12-25|1071.15
#2012-12-26|1069.97
#2012-12-27|1068.36
#2012-12-28|1076.96
#2012-12-31|1072.87
#2013-01-01|1072.87
#2013-01-02|1065.13
#2013-01-03|1068.73
#2013-01-04|1083.58
#2013-01-07|1071.40
#2013-01-08|1067.06
#2013-01-09|1058.62
#2013-01-10|1062.44
#2013-01-11|1071.18
#2013-01-14|1068.74
#2013-01-15|1087.67
#2013-01-16|1060.01
#2013-01-17|1054.60
#2013-01-18|1082.26
#2013-01-21|1081.52
#2013-01-22|1090.97
#2013-01-23|1076.36
#2013-01-24|1066.05
#2013-01-25|1076.49
#2013-01-28|1080.68
#2013-01-29|1073.43
#2013-01-30|1092.49
#2013-01-31|1086.87
#2013-02-01|1075.51
#2013-02-04|1087.28
#2013-02-05|1068.35
#2013-02-06|1092.66
#2013-02-07|1083.39
#2013-02-08|1073.85
#2013-02-11|1066.25
#2013-02-12|1082.43
#2013-02-13|1062.09
#2013-02-14|1073.04
#2013-02-15|1048.11
#2013-02-18|1063.69
#2013-02-19|1066.26
#2013-02-20|1078.02
#2013-02-21|1080.31
#2013-02-22|1078.14
#2013-02-25|1092.32
#2013-02-26|1095.69
#2013-02-27|1085.14
#2013-02-28|1104.94
#2013-03-01|1092.13
#2013-03-04|1095.05
#2013-03-05|1092.45
#2013-03-06|1108.12
#2013-03-07|1094.45
#2013-03-08|1089.48
#2013-03-11| .
#2013-03-12|1113.50
#2013-03-13|1100.12
#2013-03-14|1101.11
#2013-03-15|1124.09
#2013-03-18|1103.05
#2013-03-19|1126.31
#2013-03-20|1119.28
#2013-03-21|1138.96
#2013-03-22|1127.84
#2013-03-25|1128.64
#2013-03-26|1123.66
#2013-03-27|1131.32
#2013-03-28|1121.50
#2013-03-29| .
#2013-04-01|1105.08
#2013-04-02|1075.68
#2013-04-03|1097.77
#2013-04-04|1077.68
#2013-04-05|1078.13
#2013-04-08|1084.61
#2013-04-09|1094.99
#2013-04-10|1112.02
#2013-04-11|1133.73
#2013-04-12|1146.22
#2013-04-15|1143.12
#2013-04-16|1134.62
#2013-04-17|1153.90
#2013-04-18|1137.73
#2013-04-19|1135.91
#2013-04-22|1158.41
#2013-04-23|1164.40
#2013-04-24|1186.55
#2013-04-25|1170.26
#2013-04-26|1168.09
#2013-04-29|1162.59
#2013-04-30|1157.62
#2013-05-01|1147.98
#2013-05-02|1135.52
#2013-05-03|1125.49
#2013-05-06|1121.50
#2013-05-07|1156.46
#2013-05-08|1181.52
#2013-05-09|1172.29
#2013-05-10|1180.69
#2013-05-13|1197.07
#2013-05-14|1200.66
#2013-05-15|1212.11
#2013-05-16|1218.13
#2013-05-17|1212.81
#2013-05-20|1238.46
#2013-05-21|1244.71
#2013-05-22|1240.53
#2013-05-23|1191.57
#2013-05-24|1206.94
#2013-05-27|1174.89
#2013-05-28|1174.87
#2013-05-29|1192.16
#2013-05-30|1155.90
#2013-05-31|1153.97
#2013-06-03|1127.87
#2013-06-04|1145.75
#2013-06-05|1133.93
#2013-06-06|1107.12
#2013-06-07|1101.51
#2013-06-10|1130.93
#2013-06-11|1137.43
#2013-06-12|1158.19
#2013-06-13|1120.23
#2013-06-14|1124.72
#2013-06-17|1151.60
#2013-06-18|1145.89
#2013-06-19|1172.81
#2013-06-20|1122.20
#2013-06-21|1143.31
#2013-06-24|1140.05
#2013-06-25|1130.56
#2013-06-26|1119.80
#2013-06-27|1126.83
#2013-06-28|1140.83
#2013-07-01|1146.06
#2013-07-02|1155.55
#2013-07-03|1160.40
#2013-07-04|1146.61
#2013-07-05|1158.89
#2013-07-08|1144.63
#2013-07-09|1158.30
#2013-07-10|1166.93
#2013-07-11|1176.42
#2013-07-12|1175.55
#2013-07-15|1170.71
#2013-07-16|1196.12
#2013-07-17|1186.65
#2013-07-18|1187.67
#2013-07-19|1172.20
#2013-07-22|1184.70
#2013-07-23|1183.80
#2013-07-24|1183.72
#2013-07-25|1167.31
#2013-07-26|1152.32
#2013-07-29|1119.94
#2013-07-30|1125.04
#2013-07-31|1109.21
#2013-08-01|1117.04
#2013-08-02|1148.31
#2013-08-05|1145.19
#2013-08-06|1170.03
#2013-08-07|1147.83
#2013-08-08|1142.87
#2013-08-09|1132.24
#2013-08-12|1128.68
#2013-08-13|1132.08
#2013-08-14|1139.40
#2013-08-15|1126.20
#2013-08-16|1120.02
#2013-08-19|1126.28
#2013-08-20|1116.72
#2013-08-21|1111.87
#2013-08-22|1095.79
#2013-08-23|1114.50
#2013-08-26|1108.78
#2013-08-27|1118.43
#2013-08-28|1094.16
#2013-08-29|1089.78
#2013-08-30|1088.38
#2013-09-02|1075.16
#2013-09-03|1099.55
#2013-09-04|1116.03
#2013-09-05|1106.35
#2013-09-06|1110.88
#2013-09-09|1124.99
#2013-09-10|1122.84
#2013-09-11|1123.91
#2013-09-12|1129.25
#2013-09-13|1133.68
#2013-09-16|1140.23
#2013-09-17|1148.98
#2013-09-18|1157.41
#2013-09-19|1161.29
#2013-09-20|1168.92
#2013-09-23|1179.91
#2013-09-24|1175.11
#2013-09-25|1171.50
#2013-09-26|1183.21
#2013-09-27|1188.43
#2013-09-30|1171.60
#2013-10-01|1172.52
#2013-10-02|1161.54
#2013-10-03|1164.40
#2013-10-04|1158.08
#2013-10-07|1148.07
#2013-10-08|1145.23
#2013-10-09|1150.29
#2013-10-10|1151.72
#2013-10-11|1163.73
#2013-10-14|1165.91
#2013-10-15|1159.97
#2013-10-16|1157.54
#2013-10-17|1180.78
#2013-10-18|1185.90
#2013-10-21|1192.04
#2013-10-22|1197.95
#2013-10-23|1189.97
#2013-10-24|1193.02
#2013-10-25|1170.99
#2013-10-28|1179.20
#2013-10-29|1170.35
#2013-10-30|1169.70
#2013-10-31|1159.06
#2013-11-01|1144.58
#2013-11-04|1145.62
#2013-11-05|1150.80
#2013-11-06|1157.67
#2013-11-07|1151.83
#2013-11-08|1144.69
#2013-11-11|1151.49
#2013-11-12|1166.12
#2013-11-13|1167.02
#2013-11-14|1176.67
#2013-11-15|1195.77
#2013-11-18|1203.46
#2013-11-19|1198.24
#2013-11-20|1198.27
#2013-11-21|1200.76
#2013-11-22|1206.36
#2013-11-25|1215.26
#2013-11-26|1215.26
#2013-11-27|1206.72
#2013-11-28|1219.06
#2013-11-29|1226.30
#2013-12-02|1214.99
#2013-12-03|1227.02
#2013-12-04|1211.09
#2013-12-05|1205.54
#2013-12-06|1205.46
#2013-12-09|1225.16
#2013-12-10|1228.60
#2013-12-11|1227.63
#2013-12-12|1206.36
#2013-12-13|1201.53
#2013-12-16|1190.57
#2013-12-17|1204.15
#2013-12-18|1213.29
#2013-12-19|1209.52
#2013-12-20|1216.35
#2013-12-23|1217.69
#2013-12-24|1218.95
#2013-12-25|1224.01
#2013-12-26|1228.42
#2013-12-27|1233.25
#2013-12-30|1246.66
#2013-12-31|1245.78
#2014-01-01|1245.78
#2014-01-02|1247.79
#2014-01-03|1253.37
#2014-01-06|1244.68
#2014-01-07|1236.62
#2014-01-08|1264.15
#2014-01-09|1263.19
#2014-01-10|1269.79
#2014-01-13|1279.07
#2014-01-14|1251.49
#2014-01-15|1262.76
#2014-01-16|1271.87
#2014-01-17|1273.76
#2014-01-20|1264.92
#2014-01-21|1270.99
#2014-01-22|1277.16
#2014-01-23|1282.78
#2014-01-24|1280.37
#2014-01-27|1243.09
#2014-01-28|1231.64
#2014-01-29|1266.56
#2014-01-30|1231.75
#2014-01-31|1258.43
#2014-02-03|1269.62
#2014-02-04|1204.55
#2014-02-05|1219.08
#2014-02-06|1224.09
#2014-02-07|1240.26
#2014-02-10|1262.38
#2014-02-11|1257.47
#2014-02-12|1273.03
#2014-02-13|1261.10
#2014-02-14|1262.02
#2014-02-17|1264.75
#2014-02-18|1291.22
#2014-02-19|1298.36
#2014-02-20|1274.94
#2014-02-21|1295.45
#2014-02-24|1303.39
#2014-02-25|1318.55
#2014-02-26|1306.83
#2014-02-27|1316.94
#2014-02-28|1313.41
#2014-03-03|1291.61
#2014-03-04|1292.80
#2014-03-05|1303.56
#2014-03-06|1306.18
#2014-03-07|1312.35
#2014-03-10|1303.14
#2014-03-11|1303.06
#2014-03-12|1284.80
#2014-03-13|1291.11
#2014-03-14|1253.17
#2014-03-17|1239.19
#2014-03-18|1256.90
#2014-03-19|1252.68
#2014-03-20|1221.21
#2014-03-21|1222.02
#2014-03-24|1240.95
#2014-03-25|1235.81
#2014-03-26|1250.50
#2014-03-27|1269.67
#2014-03-28|1262.51
#2014-03-31|1276.55
#2014-04-01|1272.39
#2014-04-02|1285.37
#2014-04-03|1284.50
#2014-04-04|1283.41
#2014-04-07|1265.48
#2014-04-08|1255.54
#2014-04-09|1241.57
#2014-04-10|1246.76
#2014-04-11|1226.75
#2014-04-14|1223.15
#2014-04-15|1226.45
#2014-04-16|1247.82
#2014-04-17|1245.40
#2014-04-18|1254.93
#2014-04-21|1254.84
#2014-04-22|1243.22
#2014-04-23|1260.86
#2014-04-24|1255.08
#2014-04-25|1262.78
#2014-04-28|1241.35
#2014-04-29|1241.58
#2014-04-30|1244.34
#2014-05-01|1267.55
#2014-05-02|1274.48
#2014-05-05|1277.00
#2014-05-06|1283.73
#2014-05-07|1253.22
#2014-05-08|1258.90
#2014-05-09|1265.86
#2014-05-12|1251.31
#2014-05-13|1264.71
#2014-05-14|1272.58
#2014-05-15|1269.95
#2014-05-16|1258.37
#2014-05-19|1255.07
#2014-05-20|1265.75
#2014-05-21|1258.87
#2014-05-22|1276.86
#2014-05-23|1283.25
#2014-05-26|1297.17
#2014-05-27|1295.82
#2014-05-28|1311.00
#2014-05-29|1314.56
#2014-05-30|1312.08
#2014-06-02|1327.60
#2014-06-03|1334.67
#2014-06-04|1338.81
#2014-06-05|1341.24
#2014-06-06|1339.45
#2014-06-09|1342.89
#2014-06-10|1337.24
#2014-06-11|1349.43
#2014-06-12|1346.47
#2014-06-13|1355.10
#2014-06-16|1351.87
#2014-06-17|1352.04
#2014-06-18|1368.43
#2014-06-19|1392.41
#2014-06-20|1385.60
#2014-06-23|1388.57
#2014-06-24|1386.44
#2014-06-25|1383.11
#2014-06-26|1387.41
#2014-06-27|1368.81
#2014-06-30|1381.39
#2014-07-01|1398.16
#2014-07-02|1400.29
#2014-07-03|1394.00
#2014-07-04|1401.28
#2014-07-07|1398.54
#2014-07-08|1400.90
#2014-07-09|1394.59
#2014-07-10|1387.61
#2014-07-11|1390.81
#2014-07-14|1404.04
#2014-07-15|1407.93
#2014-07-16|1408.38
#2014-07-17|1411.64
#2014-07-18|1405.65
#2014-07-21|1406.79
#2014-07-22|1417.19
#2014-07-23|1416.64
#2014-07-24|1417.72
#2014-07-25|1418.11
#2014-07-28|1420.40
#2014-07-29|1422.27
#2014-07-30|1417.19
#2014-07-31|1418.54
#2014-08-01|1417.01
#2014-08-04|1416.77
#2014-08-05|1392.40
#2014-08-06|1392.32
#2014-08-07|1407.10
#2014-08-08|1375.62
#2014-08-11|1402.31
#2014-08-12|1406.55
#2014-08-13|1407.98
#2014-08-14|1414.63
#2014-08-15|1416.91
#2014-08-18|1413.41
#2014-08-19|1418.31
#2014-08-20|1411.52
#2014-08-21|1412.38
#2014-08-22|1402.71
#2014-08-25|1418.00
#2014-08-26|1412.53
#2014-08-27|1415.20
#2014-08-28|1408.24
#2014-08-29|1405.42
#2014-09-01|1406.24
#2014-09-02|1409.71
#2014-09-03|1413.31
#2014-09-04|1407.19
#2014-09-05|1411.56
#2014-09-08|1410.22
#2014-09-09|1398.43
#2014-09-10|1397.88
#2014-09-11|1399.01
#2014-09-12|1394.01
#2014-09-15|1395.11
#2014-09-16|1394.40
#2014-09-17|1392.49
#2014-09-18|1389.68
#2014-09-19|1402.58
#2014-09-22|1401.62
#2014-09-23|1402.57
#2014-09-24|1392.31
#2014-09-25|1405.01
#2014-09-26|1395.56
#2014-09-29|1399.26
#2014-09-30|1382.07
#2014-10-01|1373.26
#2014-10-02|1352.00
#2014-10-03|1349.89
#2014-10-06|1376.19
#2014-10-07|1384.89
#2014-10-08|1372.71
#2014-10-09|1348.91
#2014-10-10|1327.54
#2014-10-13|1333.09
#2014-10-14|1310.42
#2014-10-15|1332.60
#2014-10-16|1309.07
#2014-10-17|1282.93
#2014-10-20|1326.02
#2014-10-21|1312.69
#2014-10-22|1339.33
#2014-10-23|1322.81
#2014-10-24|1331.23
#2014-10-27|1350.13
#2014-10-28|1341.06
#2014-10-29|1351.64
#2014-10-30|1345.89
#2014-10-31|1347.15
#2014-11-03|1323.57
#2014-11-04|1361.90
#2014-11-05|1358.55
#2014-11-06|1354.14
#2014-11-07|1352.82
#2014-11-10|1350.75
#2014-11-11|1344.43
#2014-11-12|1357.68
#2014-11-13|1350.63
#2014-11-14|1353.39
#2014-11-17|1323.71
#2014-11-18|1346.04
#2014-11-19|1338.45
#2014-11-20|1343.91
#2014-11-21|1356.34
#2014-11-24|1347.08
#2014-11-25|1365.12
#2014-11-26|1370.21
#2014-11-27|1357.42
#2014-11-28|1360.58
#2014-12-01|1380.50
#2014-12-02|1377.70
#2014-12-03|1367.84
#2014-12-04|1370.23
#2014-12-05|1355.25
#2014-12-08|1357.96
#2014-12-09|1367.89
#2014-12-10|1347.37
#2014-12-11|1334.99
#2014-12-12|1362.55
#2014-12-15|1343.81
#2014-12-16|1327.80
#2014-12-17|1323.44
#2014-12-18|1324.21
#2014-12-19|1337.43
#2014-12-22|1335.92
#2014-12-23|1328.37
#2014-12-24|1336.46
#2014-12-25|1335.44
#2014-12-26|1342.32
#2014-12-29|1334.87
#2014-12-30|1330.96
#2014-12-31|1325.83
#2015-01-01|1325.83
#2015-01-02|1322.31
#2015-01-05|1323.54
#2015-01-06|1296.76
#2015-01-07|1281.44
#2015-01-08|1293.53
#2015-01-09|1302.82
#2015-01-12|1303.26
#2015-01-13|1305.71
#2015-01-14|1307.32
#2015-01-15|1323.93
#2015-01-16|1307.94
#2015-01-19|1315.34
#2015-01-20|1331.58
#2015-01-21|1338.56
#2015-01-22|1327.90
#2015-01-23|1338.31
#2015-01-26|1332.31
#2015-01-27|1359.82
#2015-01-28|1354.75
#2015-01-29|1335.31
#2015-01-30|1345.35
#2015-02-02|1334.14
#2015-02-03|1326.71
#2015-02-04|1349.39
#2015-02-05|1339.46
#2015-02-06|1330.83
#2015-02-09|1338.85
#2015-02-10|1333.76
#2015-02-11|1322.29
#2015-02-12|1346.56
#2015-02-13|1347.55
#2015-02-16|1351.42
#2015-02-17|1341.60
#2015-02-18|1354.16
#2015-02-19|1363.68
#2015-02-20|1375.38
#2015-02-23|1379.98
#2015-02-24|1387.71
#2015-02-25|1394.16
#2015-02-26|1393.73
#2015-02-27|1398.24
#2015-03-02|1394.67
#2015-03-03|1400.72
#2015-03-04|1391.04
#2015-03-05|1396.31
#2015-03-06|1402.63
#2015-03-09|1395.99
#2015-03-10|1396.00
#2015-03-11|1391.59
#2015-03-12|1403.41
#2015-03-13|1409.80
#2015-03-16|1412.56
#2015-03-17|1429.01
#2015-03-18|1450.95
#2015-03-19|1449.10
#2015-03-20|1472.05
#2015-03-23|1488.33
#2015-03-24|1483.49
#2015-03-25|1497.29
#2015-03-26|1478.48
#2015-03-27|1468.92
#2015-03-30|1462.66
#2015-03-31|1466.77
#2015-04-01|1450.91
#2015-04-02|1473.97
#2015-04-03|1499.83
#2015-04-06|1507.08
#2015-04-07|1502.74
#2015-04-08|1522.52
#2015-04-09|1526.96
#2015-04-10|1525.36
#2015-04-13|1525.79
#2015-04-14|1543.98
#2015-04-15|1531.58
#2015-04-16|1528.25
#2015-04-17|1527.20
#2015-04-20|1514.47
#2015-04-21|1531.08
#2015-04-22|1525.19
#2015-04-23|1528.03
#2015-04-24|1543.77
#2015-04-27|1549.04
#2015-04-28|1542.21
#2015-04-29|1540.19
#2015-04-30|1504.71
#2015-05-01|1480.26
#2015-05-04|1481.93
#2015-05-05|1482.96
#2015-05-06|1488.94
#2015-05-07|1478.53
#2015-05-08|1483.69
#2015-05-11|1496.77
#2015-05-12|1495.67
#2015-05-13|1515.85
#2015-05-14|1512.85
#2015-05-15|1517.70
#2015-05-18|1518.69
#2015-05-19|1514.11
#2015-05-20|1523.32
#2015-05-21|1517.48
#2015-05-22|1508.97
#2015-05-25|1513.15
#2015-05-26|1495.72
#2015-05-27|1488.97
#2015-05-28|1486.15
#2015-05-29|1495.74
#2015-06-01|1490.62
#2015-06-02|1491.89
#2015-06-03|1493.09
#2015-06-04|1489.64
#2015-06-05|1470.69
#2015-06-08|1468.76
#2015-06-09|1442.41
#2015-06-10|1447.67
#2015-06-11|1450.95
#2015-06-12|1463.45
#2015-06-15|1455.18
#2015-06-16|1444.56
#2015-06-17|1434.33
#2015-06-18|1438.73
#2015-06-19|1458.13
#2015-06-22|1462.45
#2015-06-23|1474.88
#2015-06-24|1460.53
#2015-06-25|1463.96
#2015-06-26|1448.91
#2015-06-29|1419.26
#2015-06-30|1429.03
#2015-07-01|1425.64
#2015-07-02|1424.86
#2015-07-03|1431.17
#2015-07-06|1402.80
#2015-07-07|1417.01
#2015-07-08|1385.36
#2015-07-09|1392.33
#2015-07-10|1376.20
#2015-07-13|1395.59
#2015-07-14|1409.82
#2015-07-15|1417.93
#2015-07-16|1417.71
#2015-07-17|1427.75
#2015-07-20|1423.77
#2015-07-21|1438.71
#2015-07-22|1419.17
#2015-07-23|1417.23
#2015-07-24|1415.27
#2015-07-27|1404.07
#2015-07-28|1399.55
#2015-07-29|1400.00
#2015-07-30|1392.44
#2015-07-31|1426.42
#2015-08-03|1429.19
#2015-08-04|1428.75
#2015-08-05|1426.08
#2015-08-06|1434.38
#2015-08-07|1430.85
#2015-08-10|1428.69
#2015-08-11|1426.68
#2015-08-12|1422.14
#2015-08-13|1422.95
#2015-08-14|1423.27
#2015-08-17|1424.96
#2015-08-18|1422.92
#2015-08-19|1402.99
#2015-08-20|1387.62
#2015-08-21|1360.87
#2015-08-24|1334.40
#2015-08-25|1285.99
#2015-08-26|1329.42
#2015-08-27|1328.67
#2015-08-28|1371.23
#2015-08-31|1361.07
#2015-09-01|1331.91
#2015-09-02|1319.34
#2015-09-03|1329.92
#2015-09-04|1321.93
#2015-09-07|1328.68
#2015-09-08|1299.45
#2015-09-09|1351.45
#2015-09-10|1338.19
#2015-09-11|1338.68
#2015-09-14|1340.28
#2015-09-15|1339.27
#2015-09-16|1350.87
#2015-09-17|1356.63
#2015-09-18|1343.69
#2015-09-21|1330.83
#2015-09-22|1331.42
#2015-09-23|1320.86
#2015-09-24|1302.35
#2015-09-25|1298.69
#2015-09-28|1301.08
#2015-09-29|1261.11
#2015-09-30|1286.77
#2015-10-01|1307.99
#2015-10-02|1315.45
#2015-10-05|1322.36
#2015-10-06|1341.91
#2015-10-07|1358.36
#2015-10-08|1359.01
#2015-10-09|1377.88
#2015-10-12|1385.39
#2015-10-13|1379.79
#2015-10-14|1366.22
#2015-10-15|1395.32
#2015-10-16|1400.75
#2015-10-19|1392.69
#2015-10-20|1390.23
#2015-10-21|1402.68
#2015-10-22|1383.35
#2015-10-23|1399.27
#2015-10-26|1407.60
#2015-10-27|1398.95
#2015-10-28|1396.12
#2015-10-29|1394.24
#2015-10-30|1381.91
#2015-11-02|1369.40
#2015-11-03|1366.78
#2015-11-04|1375.94
#2015-11-05|1383.83
#2015-11-06|1371.80
#2015-11-09|1375.78
#2015-11-10|1367.62
#2015-11-11|1369.56
#2015-11-12|1372.25
#2015-11-13|1364.68
#2015-11-16|1343.19
#2015-11-17|1355.91
#2015-11-18|1357.47
#2015-11-19|1387.45
#2015-11-20|1396.58
#2015-11-23|1394.40
#2015-11-24|1400.56
#2015-11-25|1404.11
#2015-11-26|1412.14
#2015-11-27|1409.40
#2015-11-30|1397.80
#2015-12-01|1418.18
#2015-12-02|1410.18
#2015-12-03|1412.59
#2015-12-04|1401.79
#2015-12-07|1404.59
#2015-12-08|1392.92
#2015-12-09|1387.34
#2015-12-10|1378.17
#2015-12-11|1388.08
#2015-12-14|1367.71
#2015-12-15|1351.24
#2015-12-16|1376.17
#2015-12-17|1378.44
#2015-12-18|1370.24
#2015-12-21|1370.98
#2015-12-22|1379.97
#2015-12-23|1381.23
#2015-12-24|1375.61
#2015-12-25|1368.47
#2015-12-28|1375.02
#2015-12-29|1384.37
#2015-12-30|1384.78
#2015-12-31|1387.06
#2016-01-01|1387.06
#2016-01-04|1360.37
#2016-01-05|1360.88
#2016-01-06|1344.02
#2016-01-07|1324.65
#2016-01-08|1326.57
#2016-01-11|1316.73
#2016-01-12|1282.15
#2016-01-13|1314.58
#2016-01-14|1292.92
#2016-01-15|1296.14
#2016-01-18|1282.72
#2016-01-19|1291.05
#2016-01-20|1258.60
#2016-01-21|1227.95
#2016-01-22|1278.25
#2016-01-25|1289.37
#2016-01-26|1266.94
#2016-01-27|1285.19
#2016-01-28|1277.08
#2016-01-29|1267.64
#2016-02-01|1290.22
#2016-02-02|1288.30
#2016-02-03|1268.96
#2016-02-04|1277.27
#2016-02-05|1274.12
#2016-02-08|1292.44
#2016-02-09|1240.49
#2016-02-10|1218.17
#2016-02-11|1222.73
#2016-02-12|1162.76
#2016-02-15|1218.44
#2016-02-16|1234.95
#2016-02-17|1227.36
#2016-02-18|1266.56
#2016-02-19|1251.87
#2016-02-22|1261.60
#2016-02-23|1269.84
#2016-02-24|1275.61
#2016-02-25|1271.89
#2016-02-26|1268.07
#2016-02-29|1260.38
#2016-03-01|1249.23
#2016-03-02|1289.28
#2016-03-03|1309.49
#2016-03-04|1318.92
#2016-03-07|1307.46
#2016-03-08|1307.28
#2016-03-09|1293.39
#2016-03-10|1310.37
#2016-03-11|1317.41
#2016-03-14|1330.65
#2016-03-15|1337.71
#2016-03-16|1320.88
#2016-03-17|1340.96
#2016-03-18|1336.57
#2016-03-21|1334.36
#2016-03-22|1358.17
#2016-03-23|1339.58
#2016-03-24|1326.10
#2016-03-25|1328.06
#2016-03-28|1325.76
#2016-03-29|1338.71
#2016-03-30|1338.98
#2016-03-31|1338.42
#2016-04-01|1299.26
#2016-04-04|1308.84
#2016-04-05|1281.62
#2016-04-06|1282.26
#2016-04-07|1304.00
#2016-04-08|1313.92
#2016-04-11|1318.02
#2016-04-12|1325.57
#2016-04-13|1341.93
#2016-04-14|1367.96
#2016-04-15|1366.29
#2016-04-18|1336.72
#2016-04-19|1367.28
#2016-04-20|1363.15
#2016-04-21|1387.76
#2016-04-22|1367.46
#2016-04-25|1370.62
#2016-04-26|1364.31
#2016-04-27|1341.41
#2016-04-28|1345.16
#2016-04-29|1362.41
#2016-05-02|1329.45
#2016-05-03|1331.61
#2016-05-04|1318.23
#2016-05-05|1313.71
#2016-05-06|1320.21
#2016-05-09|1308.10
#2016-05-10|1316.84
#2016-05-11|1323.70
#2016-05-12|1323.17
#2016-05-13|1306.42
#2016-05-16|1311.35
#2016-05-17|1318.18
#2016-05-18|1311.97
#2016-05-19|1307.80
#2016-05-20|1315.48
#2016-05-23|1330.50
#2016-05-24|1314.71
#2016-05-25|1324.36
#2016-05-26|1322.94
#2016-05-27|1335.76
#2016-05-30|1337.33
#2016-05-31|1352.39
#2016-06-01|1346.30
#2016-06-02|1336.07
#2016-06-03|1347.36
#2016-06-06|1339.52
#2016-06-07|1356.12
#2016-06-08|1371.46
#2016-06-09|1364.90
#2016-06-10|1353.04
#2016-06-13|1316.14
#2016-06-14|1308.18
#2016-06-15|1319.07
#2016-06-16|1309.52
#2016-06-17|1313.11
#2016-06-20|1338.41
#2016-06-21|1350.06
#2016-06-22|1350.87
#2016-06-23|1354.70
#2016-06-24|1302.33
#2016-06-27|1314.06
#2016-06-28|1305.53
#2016-06-29|1330.99
#2016-06-30|1338.88
#2016-07-01|1347.79
#2016-07-04|1353.82
#2016-07-05|1359.06
#2016-07-06|1338.77
#2016-07-07|1335.22
#2016-07-08|1328.38
#2016-07-11|1351.36
#2016-07-12|1359.01
#2016-07-13|1370.33
#2016-07-14|1372.17
#2016-07-15|1356.66
#2016-07-18|1355.26
#2016-07-19|1376.19
#2016-07-20|1363.03
#2016-07-21|1376.87
#2016-07-22|1372.61
#2016-07-25|1375.56
#2016-07-26|1373.15
#2016-07-27|1378.17
#2016-07-28|1375.02
#2016-07-29|1416.17
#2016-08-01|1409.47
#2016-08-02|1409.99
#2016-08-03|1382.47
#2016-08-04|1403.29
#2016-08-05|1403.79
#2016-08-08|1416.14
#2016-08-09|1436.48
#2016-08-10|1444.66
#2016-08-11|1445.73
#2016-08-12|1456.52
#2016-08-15|1455.02
#2016-08-16|1451.38
#2016-08-17|1453.83
#2016-08-18|1445.67
#2016-08-19|1455.66
#2016-08-22|1454.05
#2016-08-23|1446.79
#2016-08-24|1455.69
#2016-08-25|1456.81
#2016-08-26|1448.88
#2016-08-29|1443.32
#2016-08-30|1443.37
#2016-08-31|1455.77
#2016-09-01|1452.27
#2016-09-02|1444.50
#2016-09-05|1468.96
#2016-09-06|1490.50
#2016-09-07|1502.72
#2016-09-08|1497.06
#2016-09-09|1474.70
#2016-09-12|1447.55
#2016-09-13|1449.21
#2016-09-14|1435.94
#2016-09-15|1431.64
#2016-09-16|1440.42
#2016-09-19|1453.02
#2016-09-20|1454.22
#2016-09-21|1482.76
#2016-09-22|1491.95
#2016-09-23|1487.69
#2016-09-26|1483.55
#2016-09-27|1505.30
#2016-09-28|1496.66
#2016-09-29|1505.05
#2016-09-30|1488.73
#2016-10-03|1488.85
#2016-10-04|1485.50
#2016-10-05|1489.99
#2016-10-06|1491.73
#2016-10-07|1495.49
#2016-10-10|1495.60
#2016-10-11|1491.00
#2016-10-12|1474.57
#2016-10-13|1469.35
#2016-10-14|1470.47
#2016-10-17|1482.59
#2016-10-18|1491.84
#2016-10-19|1497.99
#2016-10-20|1497.13
#2016-10-21|1496.31
#2016-10-24|1490.97
#2016-10-25|1499.08
#2016-10-26|1503.17
#2016-10-27|1488.35
#2016-10-28|1489.86
#2016-10-31|1494.51
#2016-11-01|1507.16
#2016-11-02|1495.43
#2016-11-03|1500.89
#2016-11-04|1490.45
#2016-11-07|1487.64
#2016-11-08|1490.21
#2016-11-09|1428.86
#2016-11-10|1471.27
#2016-11-11|1448.51
#2016-11-14|1447.53
#2016-11-15|1443.05
#2016-11-16|1457.07
#2016-11-17|1461.51
#2016-11-18|1452.22
#2016-11-21|1449.40
#2016-11-22|1462.83
#2016-11-23|1447.67
#2016-11-24|1446.46
#2016-11-25|1455.00
#2016-11-28|1469.34
#2016-11-29|1463.65
#2016-11-30|1459.29
#2016-12-01|1460.29
#2016-12-02|1451.32
#2016-12-05|1437.70
#2016-12-06|1449.37
#2016-12-07|1465.46
#2016-12-08|1489.26
#2016-12-09|1485.43
#2016-12-12|1480.04
#2016-12-13|1485.58
#2016-12-14|1492.20
#2016-12-15|1461.32
#2016-12-16|1472.50
#2016-12-19|1477.87
#2016-12-20|1472.46
#2016-12-21|1469.56
#2016-12-22|1472.91
#2016-12-23|1476.52
#2016-12-26|1476.86
#2016-12-27|1471.33
#2016-12-28|1471.83
#2016-12-29|1466.77
#2016-12-30|1472.76
#2017-01-02|1475.22
#2017-01-03|1468.11
#2017-01-04|1500.96
#2017-01-05|1524.40
#2017-01-06|1512.82
#2017-01-09|1509.47
#2017-01-10|1516.75
#2017-01-11|1517.07
#2017-01-12|1535.98
#2017-01-13|1534.32
#2017-01-16|1528.87
#2017-01-17|1525.09
#2017-01-18|1523.60
#2017-01-19|1513.10
#2017-01-20|1517.63
#2017-01-23|1533.68
#2017-01-24|1528.75
#2017-01-25|1538.71
#2017-01-26|1556.74
#2017-01-27|1552.43
#2017-01-30|1569.92
#2017-01-31|1560.30
#2017-02-01|1550.04
#2017-02-02|1551.90
#2017-02-03|1553.70
#2017-02-06|1562.97
#2017-02-07|1562.29
#2017-02-08|1571.41
#2017-02-09|1544.06
#2017-02-10|1547.99
#2017-02-13|1556.15
#2017-02-14|1543.62
#2017-02-15|1546.64
#2017-02-16|1564.92
#2017-02-17|1567.96
#2017-02-20|1560.80
#2017-02-21|1559.53
#2017-02-22|1568.17
#2017-02-23|1578.61
#2017-02-24|1574.42
#2017-02-27|1561.25
#2017-02-28|1562.88
#2017-03-01|1553.85
#2017-03-02|1565.14
#2017-03-03|1551.32
#2017-03-06|1560.35
#2017-03-07|1565.67
#2017-03-08|1555.65
#2017-03-09|1561.97
#2017-03-10|1580.10
#2017-03-13|1597.98
#2017-03-14|1595.31
#2017-03-15|1590.40
#2017-03-16|1619.18
#2017-03-17|1617.85
#2017-03-20|1624.65
#2017-03-21|1643.37
#2017-03-22|1625.46
#2017-03-23|1627.34
#2017-03-24|1637.21
#2017-03-27|1639.56
#2017-03-28|1658.50
#2017-03-29|1661.95
#2017-03-30|1656.29
#2017-03-31|1642.16
#2017-04-03|1663.56
#2017-04-04|1649.35
#2017-04-05|1639.00
#2017-04-06|1614.39
#2017-04-07|1618.85
#2017-04-10|1617.59
#2017-04-11|1613.45
#2017-04-12|1603.48
#2017-04-13|1610.04
#2017-04-14|1594.94
#2017-04-17|1605.53
#2017-04-18|1610.20
#2017-04-19|1615.20
#2017-04-20|1626.70
#2017-04-21|1638.27
#2017-04-24|1640.50
#2017-04-25|1653.37
#2017-04-26|1666.19
#2017-04-27|1673.99
#2017-04-28|1663.65
#2017-05-01|1693.70
#2017-05-02|1702.93
#2017-05-03|1700.58
#2017-05-04|1701.80
#2017-05-05|1702.73
#2017-05-08|1738.11
#2017-05-09|1722.85
#2017-05-10|1719.81
#2017-05-11|1739.24
#2017-05-12|1730.53
#2017-05-15|1726.30
#2017-05-16|1745.27
#2017-05-17|1764.02
#2017-05-18|1751.77
#2017-05-19|1744.67
#2017-05-22|1768.37
#2017-05-23|1756.33
#2017-05-24|1762.17
#2017-05-25|1773.57
#2017-05-26|1783.69
#2017-05-29|1787.87
#2017-05-30|1786.90
#2017-05-31|1790.34
#2017-06-01|1806.20
#2017-06-02|1832.90
#2017-06-05|1841.71
#2017-06-06|1841.54
#2017-06-07|1844.87
#2017-06-08|1840.46
#2017-06-09|1844.85
#2017-06-12|1825.04
#2017-06-13|1828.12
#2017-06-14|1836.51
#2017-06-15|1817.20
#2017-06-16|1815.94
#2017-06-19|1830.41
#2017-06-20|1835.72
#2017-06-21|1831.53
#2017-06-22|1842.59
#2017-06-23|1843.24
#2017-06-26|1863.50
#2017-06-27|1863.30
#2017-06-28|1830.11
#2017-06-29|1836.17
#2017-06-30|1819.49
#2017-07-03|1798.65
#2017-07-04|1784.78
#2017-07-05|1803.27
#2017-07-06|1798.60
#2017-07-07|1774.07
#2017-07-10|1793.63
#2017-07-11|1812.19
#2017-07-12|1823.94
#2017-07-13|1843.56
#2017-07-14|1853.72
#2017-07-17|1856.37
#2017-07-18|1873.88
#2017-07-19|1880.35
#2017-07-20|1890.67
#2017-07-21|1905.06
#2017-07-24|1902.90
#2017-07-25|1885.20
#2017-07-26|1850.10
#2017-07-27|1872.97
#2017-07-28|1837.65
#2017-07-31|1850.08
#2017-08-01|1841.25
#2017-08-02|1857.99
#2017-08-03|1837.15
#2017-08-04|1823.44
#2017-08-07|1828.03
#2017-08-08|1843.35
#2017-08-09|1823.02
#2017-08-10|1828.21
#2017-08-11|1818.60
#2017-08-14|1818.59
#2017-08-15|1831.71
#2017-08-16|1832.09
#2017-08-17|1847.21
#2017-08-18|1848.39
#2017-08-21|1840.48
#2017-08-22|1838.71
#2017-08-23|1846.63
#2017-08-24|1838.10
#2017-08-25|1847.33
#2017-08-28|1850.14
#2017-08-29|1849.03
#2017-08-30|1842.36
#2017-08-31|1852.68
#2017-09-01|1852.55
#2017-09-04|1834.45
#2017-09-05|1837.30
#2017-09-06|1838.46
#2017-09-07|1848.76
#2017-09-08|1854.33
#2017-09-11|1863.48
#2017-09-12|1871.33
#2017-09-13|1875.73
#2017-09-14|1881.00
#2017-09-15|1890.10
#2017-09-18|1898.97
#2017-09-19|1912.23
#2017-09-20|1914.19
#2017-09-21|1896.76
#2017-09-22|1898.82
#2017-09-25|1921.84
#2017-09-26|1895.66
#2017-09-27|1897.13
#2017-09-28|1910.52
#2017-09-29|1918.38
#2017-10-02|1914.64
#2017-10-03|1924.18
#2017-10-04|1919.89
#2017-10-05|1919.29
#2017-10-06|1916.24
#2017-10-09|1917.91
#2017-10-10|1968.28
#2017-10-11|1971.51
#2017-10-12|1981.10
#2017-10-13|1987.14
#2017-10-16|1992.18
#2017-10-17|1985.31
#2017-10-18|1976.48
#2017-10-19|1979.73
#2017-10-20|1982.22
#2017-10-23|2006.82
#2017-10-24|2008.83
#2017-10-25|2008.25
#2017-10-26|2006.51
#2017-10-27|2019.42
#2017-10-30|2036.84
#2017-10-31|2046.89
#2017-11-01|2093.62
#2017-11-02|2092.35
#2017-11-03|2093.60
#2017-11-06|2085.33
#2017-11-07|2105.45
#2017-11-08|2127.25
#2017-11-09|2120.72
#2017-11-10|2118.61
#2017-11-13|2095.42
#2017-11-14|2103.61
#2017-11-15|2084.85
#2017-11-16|2113.14
#2017-11-17|2132.76
#2017-11-20|2117.26
#2017-11-21|2137.28
#2017-11-22|2160.67
#2017-11-23|2161.73
#2017-11-24|2166.38
#2017-11-27|2154.42
#2017-11-28|2140.68
#2017-11-29|2128.93
#2017-11-30|2096.23
#2017-12-01|2090.34
#2017-12-04|2092.92
#2017-12-05|2078.39
#2017-12-06|2061.08
#2017-12-07|2083.11
#2017-12-08|2102.49
#2017-12-11|2110.28
#2017-12-12|2098.98
#2017-12-13|2097.80
#2017-12-14|2105.58
#2017-12-15|2101.42
#2017-12-18|2129.28
#2017-12-19|2125.75
#2017-12-20|2124.22
#2017-12-21|2111.07
#2017-12-22|2117.77
#2017-12-25|2122.02
#2017-12-26|2112.59
#2017-12-27|2120.92
#2017-12-28|2123.14
#2017-12-29|2119.68
#2018-01-01|2119.68
#2018-01-02|2136.10
#2018-01-03|2133.51
#2018-01-04|2183.37
#2018-01-05|2192.27
#2018-01-08|2201.22
#2018-01-09|2218.41
#2018-01-10|2208.57
#2018-01-11|2191.84
#2018-01-12|2189.92
#2018-01-15|2207.05
#2018-01-16|2222.99
#2018-01-17|2220.76
#2018-01-18|2223.57
#2018-01-19|2227.67
#2018-01-22|2218.59
#2018-01-23|2240.95
#2018-01-24|2246.16
#2018-01-25|2261.63
#2018-01-26|2255.84
#2018-01-29|2260.14
#2018-01-30|2229.18
#2018-01-31|2205.07
#2018-02-01|2220.21
#2018-02-02|2182.54
#2018-02-05|2131.14
#2018-02-06|2058.03
#2018-02-07|2051.08
#2018-02-08|2078.05
#2018-02-09|2033.74
#2018-02-12|2041.67
#2018-02-13|2053.90
#2018-02-14|2063.24
#2018-02-15|2104.21
#2018-02-16|2129.17
#2018-02-19|2152.06
#2018-02-20|2122.09
#2018-02-21|2134.39
#2018-02-22|2117.31
#2018-02-23|2139.36
#2018-02-26|2150.25
#2018-02-27|2174.53
#2018-02-28|2159.94
#2018-03-01|2137.24
#2018-03-02|2128.34
#2018-03-05|2099.65
#2018-03-06|2145.15
#2018-03-07|2134.78
#2018-03-08|2160.14
#2018-03-09|2161.26
#2018-03-12|2203.40
#2018-03-13|2237.80
#2018-03-14|2234.18
#2018-03-15|2237.18
#2018-03-16|2221.36
#2018-03-19|2196.39
#2018-03-20|2183.77
#2018-03-21|2177.37
#2018-03-22|2204.63
#2018-03-23|2111.13
#2018-03-26|2115.17
#2018-03-27|2138.93
#2018-03-28|2110.31
#2018-03-29|2113.61
#2018-03-30|2140.36
#2018-04-02|2141.92
#2018-04-03|2128.82
#2018-04-04|2099.41
#2018-04-05|2112.29
#2018-04-06|2092.71
#2018-04-09|2108.42
#2018-04-10|2118.93
#2018-04-11|2113.24
#2018-04-12|2102.40
#2018-04-13|2114.24
#2018-04-16|2117.07
#2018-04-17|2114.83
#2018-04-18|2132.51
#2018-04-19|2131.51
#2018-04-20|2110.06
#2018-04-23|2087.42
#2018-04-24|2080.50
#2018-04-25|2065.08
#2018-04-26|2089.78
#2018-04-27|2109.82
#2018-04-30|2102.45
#2018-05-01|2088.49
#2018-05-02|2077.66
#2018-05-03|2087.47
#2018-05-04|2079.52
#2018-05-07|2077.31
#2018-05-08|2088.60
#2018-05-09|2085.38
#2018-05-10|2105.77
#2018-05-11|2128.57
#2018-05-14|2124.36
#2018-05-15|2102.77
#2018-05-16|2098.35
#2018-05-17|2098.44
#2018-05-18|2100.71
#2018-05-21|2092.82
#2018-05-22|2088.86
#2018-05-23|2117.81
#2018-05-24|2118.78
#2018-05-25|2124.16
#2018-05-28|2120.45
#2018-05-29|2108.41
#2018-05-30|2077.63
#2018-05-31|2089.83
#2018-06-01|2080.16
#2018-06-04|2099.28
#2018-06-05|2110.77
#2018-06-06|2104.69
#2018-06-07|2117.08
#2018-06-08|2113.17
#2018-06-11|2105.24
#2018-06-12|2095.75
#2018-06-13|2093.33
#2018-06-14|2072.72
#2018-06-15|2050.80
#2018-06-18|2019.83
#2018-06-19|2002.88
#2018-06-20|2025.06
#2018-06-21|2022.08
#2018-06-22|2030.38
#2018-06-25|2008.44
#2018-06-26|2000.95
#2018-06-27|1992.33
#2018-06-28|1984.29
#2018-06-29|2003.76
#2018-07-02|1970.01
#2018-07-03|1975.26
#2018-07-04|1968.93
#2018-07-05|1955.89
#2018-07-06|1967.61
#2018-07-09|2001.44
#2018-07-10|1997.62
#2018-07-11|1979.89
#2018-07-12|1966.39
#2018-07-13|1995.53
#2018-07-16|1992.87
#2018-07-17|2002.48
#2018-07-18|2006.33
#2018-07-19|2017.72
#2018-07-20|2017.86
#2018-07-23|1998.89
#2018-07-24|2010.40
#2018-07-25|2006.62
#2018-07-26|2032.71
#2018-07-27|2048.21
#2018-07-30|2040.89
#2018-07-31|2028.96
#2018-08-01|2040.61
#2018-08-02|2025.15
#2018-08-03|2029.62
#2018-08-06|2015.87
#2018-08-07|2041.48
#2018-08-08|2042.47
#2018-08-09|2045.27
#2018-08-10|2016.72
#2018-08-13|1966.47
#2018-08-14|1996.45
#2018-08-15|1987.39
#2018-08-16|1969.15
#2018-08-17|1979.68
#2018-08-20|1969.04
#2018-08-21|1984.80
#2018-08-22|1999.04
#2018-08-23|1999.39
#2018-08-24|2014.56
#2018-08-27|2045.82
#2018-08-28|2039.09
#2018-08-29|2045.31
#2018-08-30|2055.36
#2018-08-31|2067.09
#2018-09-03|2045.66
#2018-09-04|2043.40
#2018-09-05|2019.28
#2018-09-06|2000.92
#2018-09-07|1971.69
#2018-09-10|1969.54
#2018-09-11|1974.95
#2018-09-12|1954.88
#2018-09-13|1946.94
#2018-09-14|1978.27
#2018-09-17|1972.93
#2018-09-18|1994.44
#2018-09-19|2011.91
#2018-09-20|1999.82
#2018-09-21|2001.35
#2018-09-24|2000.99
#2018-09-25|2017.17
#2018-09-26|2032.11
#2018-09-27|1995.55
#2018-09-28|1999.93
#2018-10-01|2007.43
#2018-10-02|1994.58
#2018-10-03|1969.76
#2018-10-04|1955.37
#2018-10-05|1939.48
#2018-10-08|1946.72
#2018-10-09|1906.49
#2018-10-10|1910.97
#2018-10-11|1846.76
#2018-10-12|1889.50
#2018-10-15|1861.39
#2018-10-16|1867.28
#2018-10-17|1901.58
#2018-10-18|1879.90
#2018-10-19|1882.83
#2018-10-22|1888.95
#2018-10-23|1849.31
#2018-10-24|1844.49
#2018-10-25|1771.07
#2018-10-26|1751.59
#2018-10-29|1708.84
#2018-10-30|1747.92
#2018-10-31|1790.48
#2018-11-01|1786.37
#2018-11-02|1844.49
#2018-11-05|1810.14
#2018-11-06|1813.90
#2018-11-07|1809.82
#2018-11-08|1833.69
#2018-11-09|1815.71
#2018-11-12|1804.56
#2018-11-13|1767.58
#2018-11-14|1760.66
#2018-11-15|1776.67
#2018-11-16|1760.08
#2018-11-19|1783.01
#2018-11-20|1743.62
#2018-11-21|1737.45
#2018-11-22|1753.18
#2018-11-23|1756.14
#2018-11-26|1761.19
#2018-11-27|1777.31
#2018-11-28|1799.51
#2018-11-29|1821.28
#2018-11-30|1806.94
#2018-12-03|1838.48
#2018-12-04|1811.97
#2018-12-05|1790.08
#2018-12-06|1749.53
#2018-12-07|1759.47
#2018-12-10|1714.66
#2018-12-11|1697.20
#2018-12-12|1733.76
#2018-12-13|1740.19
#2018-12-14|1699.27
#2018-12-17|1708.27
#2018-12-18|1678.39
#2018-12-19|1685.33
#2018-12-20|1634.60
#2018-12-21|1632.12
#2018-12-24|1639.85
#2018-12-25|1588.23
#2018-12-26|1593.64
#2018-12-27|1651.48
#2018-12-28|1654.15
#2018-12-31|1662.46
#2019-01-01|1662.46
#2019-01-02|1660.73
#2019-01-03|1669.08
#2019-01-04|1638.30
#2019-01-07|1690.76
#2019-01-08|1697.64
#2019-01-09|1731.39
#2019-01-10|1729.90
#2019-01-11|1740.84
#2019-01-14|1728.01
#2019-01-15|1753.04
#2019-01-16|1748.31
#2019-01-17|1750.73
#2019-01-18|1764.17
#2019-01-21|1768.60
#2019-01-22|1756.99
#2019-01-23|1753.20
#2019-01-24|1785.19
#2019-01-25|1823.98
#2019-01-28|1820.33
#2019-01-29|1818.03
#2019-01-30|1821.35
#2019-01-31|1847.43
#2019-02-01|1842.29
#2019-02-04|1858.70
#2019-02-05|1868.18
#2019-02-06|1866.75
#2019-02-07|1861.89
#2019-02-08|1823.46
#2019-02-11|1816.70
#2019-02-12|1855.71
#2019-02-13|1881.63
#2019-02-14|1890.28
#2019-02-15|1870.92
#2019-02-18|1883.52
#2019-02-19|1879.56
#2019-02-20|1878.76
#2019-02-21|1878.09
#2019-02-22|1877.11
#2019-02-25|1883.73
#2019-02-26|1882.87
#2019-02-27|1879.15
#2019-02-28|1848.09
#2019-03-01|1853.37
#2019-03-04|1875.89
#2019-03-05|1863.65
#2019-03-06|1866.87
#2019-03-07|1845.67
#2019-03-08|1812.99
#2019-03-11|1823.08
#2019-03-12|1849.57
#2019-03-13|1833.98
#2019-03-14|1823.55
#2019-03-15|1838.34
#2019-03-18|1846.74
#2019-03-19|1846.66
#2019-03-20|1856.40
#2019-03-21|1901.42
#2019-03-22|1924.97
#2019-03-25|1873.30
#2019-03-26|1886.79
#2019-03-27|1896.46
#2019-03-28|1871.23
#2019-03-29|1878.18
#2019-04-01|1899.27
#2019-04-02|1909.81
#2019-04-03|1937.86
#2019-04-04|1940.56
#2019-04-05|1941.10
#2019-04-08|1930.03
#2019-04-09|1943.70
#2019-04-10|1943.09
#2019-04-11|1928.28
#2019-04-12|1933.86
#2019-04-15|1957.31
#2019-04-16|1963.05
#2019-04-17|1967.40
#2019-04-18|1922.81
#2019-04-19|1925.91
#2019-04-22|1917.69
#2019-04-23|1916.65
#2019-04-24|1898.99
#2019-04-25|1896.63
#2019-04-26|1889.69
#2019-04-29|1913.52
#2019-04-30|1903.07
#2019-05-01|1909.12
#2019-05-02|1913.37
#2019-05-03|1904.19
#2019-05-06|1905.57
#2019-05-07|1886.23
#2019-05-08|1864.13
#2019-05-09|1815.16
#2019-05-10|1828.99
#2019-05-13|1806.17
#2019-05-14|1797.98
#2019-05-15|1810.37
#2019-05-16|1777.37
#2019-05-17|1778.01
#2019-05-20|1785.16
#2019-05-21|1796.29
#2019-05-22|1802.24
#2019-05-23|1808.24
#2019-05-24|1785.24
#2019-05-27|1786.37
#2019-05-28|1788.05
#2019-05-29|1762.98
#2019-05-30|1777.94
#2019-05-31|1780.10
#2019-06-03|1802.87
#2019-06-04|1789.31
#2019-06-05|1822.78
#2019-06-06|1816.55
#2019-06-07|1829.70
#2019-06-10|1851.07
#2019-06-11|1864.22
#2019-06-12|1853.78
#2019-06-13|1827.52
#2019-06-14|1830.20
#2019-06-17|1814.96
#2019-06-18|1820.47
#2019-06-19|1868.77
#2019-06-20|1898.77
#2019-06-21|1888.39
#2019-06-24|1898.98
#2019-06-25|1900.55
#2019-06-26|1892.85
#2019-06-27|1915.27
#2019-06-28|1925.18
#2019-07-01|1933.32
#2019-07-02|1938.65
#2019-07-03|1912.64
#2019-07-04|1931.28
#2019-07-05|1916.72
#2019-07-08|1875.02
#2019-07-09|1884.67
#2019-07-10|1900.85
#2019-07-11|1930.83
#2019-07-12|1926.00
#2019-07-15|1931.54
#2019-07-16|1933.69
#2019-07-17|1913.02
#2019-07-18|1897.58
#2019-07-19|1938.99
#2019-07-22|1935.42
#2019-07-23|1944.22
#2019-07-24|1935.35
#2019-07-25|1955.70
#2019-07-26|1960.88
#2019-07-29|1938.14
#2019-07-30|1951.30
#2019-07-31|1920.01
#2019-08-01|1922.97
#2019-08-02|1909.60
#2019-08-05|1856.27
#2019-08-06|1834.62
#2019-08-07|1840.44
#2019-08-08|1840.78
#2019-08-09|1852.96
#2019-08-12|1859.77
#2019-08-13|1821.10
#2019-08-14|1856.09
#2019-08-15|1844.41
#2019-08-16|1853.68
#2019-08-19|1848.75
#2019-08-20|1882.60
#2019-08-21|1881.48
#2019-08-22|1868.72
#2019-08-23|1872.95
#2019-08-26|1834.31
#2019-08-27|1859.62
#2019-08-28|1859.15
#2019-08-29|1835.39
#2019-08-30|1873.45
#2019-09-02|1872.21
#2019-09-03|1865.99
#2019-09-04|1884.95
#2019-09-05|1933.37
#2019-09-06|1945.42
#2019-09-09|1964.30
#2019-09-10|1956.61
#2019-09-11|1960.80
#2019-09-12|1967.45
#2019-09-13|1972.75
#2019-09-16|1977.13
#2019-09-17|1970.48
#2019-09-18|1985.07
#2019-09-19|2017.62
#2019-09-20|2026.02
#2019-09-23|2026.40
#2019-09-24|2027.26
#2019-09-25|2010.41
#2019-09-26|2017.68
#2019-09-27|1998.13
#2019-09-30|2003.97
#2019-10-01|2013.50
#2019-10-02|1988.47
#2019-10-03|1981.32
#2019-10-04|1994.16
#2019-10-07|1990.84
#2019-10-08|2022.48
#2019-10-09|2017.49
#2019-10-10|2003.21
#2019-10-11|2020.30
#2019-10-14|2038.59
#2019-10-15|2049.01
#2019-10-16|2062.77
#2019-10-17|2057.14
#2019-10-18|2041.11
#2019-10-21|2062.32
#2019-10-22|2081.16
#2019-10-23|2075.20
#2019-10-24|2082.82
#2019-10-25|2093.45
#2019-10-28|2104.07
#2019-10-29|2111.69
#2019-10-30|2098.26
#2019-10-31|2113.31
#2019-11-01|2126.71
#2019-11-04|2152.22
#2019-11-05|2172.49
#2019-11-06|2168.03
#2019-11-07|2166.70
#2019-11-08|2150.82
#2019-11-11|2134.68
#2019-11-12|2165.13
#2019-11-13|2164.30
#2019-11-14|2181.72
#2019-11-15|2205.33
#2019-11-18|2221.17
#2019-11-19|2207.98
#2019-11-20|2174.20
#2019-11-21|2142.57
#2019-11-22|2152.03
#2019-11-25|2161.64
#2019-11-26|2168.11
#2019-11-27|2174.71
#2019-11-28|2156.78
#2019-11-29|2133.16
#2019-12-02|2142.92
#2019-12-03|2137.79
#2019-12-04|2123.10
#2019-12-05|2126.85
#2019-12-06|2151.38
#2019-12-09|2161.03
#2019-12-10|2166.06
#2019-12-11|2170.10
#2019-12-12|2202.74
#2019-12-13|2254.55
#2019-12-16|2254.99
#2019-12-17|2304.42
#2019-12-18|2291.23
#2019-12-19|2290.05
#2019-12-20|2301.70
#2019-12-23|2287.62
#2019-12-24|2281.29
#2019-12-25|2277.87
#2019-12-26|2291.51
#2019-12-27|2313.28
#2019-12-30|2308.15
#2019-12-31|2311.60
#2020-01-01|2311.60
#2020-01-02|2306.60
#2020-01-03|2302.69
#2020-01-06|2280.86
#2020-01-07|2314.52
#2020-01-08|2315.25
#2020-01-09|2384.97
#2020-01-10|2408.03
#2020-01-13|2420.93
#2020-01-14|2426.23
#2020-01-15|2397.38
#2020-01-16|2420.02
#2020-01-17|2428.81
#2020-01-20|2454.29
#2020-01-21|2419.24
#2020-01-22|2448.18
#2020-01-23|2417.41
#2020-01-24|2417.30
#2020-01-27|2403.34
#2020-01-28|2349.40
#2020-01-29|2354.92
#2020-01-30|2281.19
#2020-01-31|2284.19
#2020-02-03|2293.42
#2020-02-04|2338.34
#2020-02-05|2357.04
#2020-02-06|2409.89
#2020-02-07|2389.78
#2020-02-10|2368.80
#2020-02-11|2378.09
#2020-02-12|2393.41
#2020-02-13|2403.50
#2020-02-14|2420.49
#2020-02-17|2405.64
#2020-02-18|2347.70
#2020-02-19|2358.04
#2020-02-20|2332.38
#2020-02-21|2311.27
#2020-02-24|2263.98
#2020-02-25|2271.28
#2020-02-26|2227.62
#2020-02-27|2188.72
#2020-02-28|2125.81
#2020-03-02|2189.97
#2020-03-03|2183.87
#2020-03-04|2229.34
#2020-03-05|2258.98
#2020-03-06|2209.04
#2020-03-09|2110.46
#2020-03-10|2133.10
#2020-03-11|2050.19
#2020-03-12|1953.56
#2020-03-13|1862.89
#2020-03-16|1818.80
#2020-03-17|1786.65
#2020-03-18|1741.84
#2020-03-19|1641.83
#2020-03-20|1713.66
#2020-03-23|1637.02
#2020-03-24|1787.46
#2020-03-25|1894.33
#2020-03-26|1866.29
#2020-03-27|1950.00
#2020-03-30|1934.32
#2020-03-31|1935.09
#2020-04-01|1857.58
#2020-04-02|1865.88
#2020-04-03|1858.17
#2020-04-06|1927.16
#2020-04-07|1977.12
#2020-04-08|1972.72
#2020-04-09|1981.41
#2020-04-10|1988.68
#2020-04-13|1963.73
#2020-04-14|2004.72
#2020-04-15|2008.27
#2020-04-16|2001.29
#2020-04-17|2071.21
#2020-04-20|2049.06
#2020-04-21|2002.93
#2020-04-22|2002.33
#2020-04-23|2012.10
#2020-04-24|1998.76
#2020-04-27|2044.09
#2020-04-28|2061.37
#2020-04-29|2069.28
#2020-04-30|2086.19
#2020-05-01|2066.41
#2020-05-04|2029.88
#2020-05-05|2033.66
#2020-05-06|2067.47
#2020-05-07|2072.41
#2020-05-08|2098.02
#2020-05-11|2091.86
#2020-05-12|2093.71
#2020-05-13|2103.01
#2020-05-14|2061.06
#2020-05-15|2069.34
#2020-05-18|2074.03
#2020-05-19|2110.18
#2020-05-20|2131.68
#2020-05-21|2128.54
#2020-05-22|2100.05
#2020-05-25|2124.64
#2020-05-26|2156.58
#2020-05-27|2147.47
#2020-05-28|2166.16
#2020-05-29|2157.43
#2020-06-01|2208.34
#2020-06-02|2213.00
#2020-06-03|2266.67
#2020-06-04|2270.18
#2020-06-05|2295.99
#2020-06-08|2317.27
#2020-06-09|2329.48
#2020-06-10|2360.64
#2020-06-11|2324.37
#2020-06-12|2267.70
#2020-06-15|2176.42
#2020-06-16|2276.39
#2020-06-17|2281.59
#2020-06-18|2293.48
#2020-06-19|2309.01
#2020-06-22|2300.53
#2020-06-23|2323.83
#2020-06-24|2346.55
#2020-06-25|2307.68
#2020-06-26|2349.38
#2020-06-29|2301.71
#2020-06-30|2307.79
#2020-07-01|2307.83
#2020-07-02|2318.06
#2020-07-03|2348.36
#2020-07-06|2394.22
#2020-07-07|2384.31
#2020-07-08|2373.17
#2020-07-09|2381.41
#2020-07-10|2370.79
#2020-07-13|2398.51
#2020-07-14|2382.86
#2020-07-15|2415.03
#2020-07-16|2364.40
#2020-07-17|2379.16
#2020-07-20|2382.92
#2020-07-21|2431.21
#2020-07-22|2414.18
#2020-07-23|2412.41
#2020-07-24|2417.95
#2020-07-27|2442.43
#2020-07-28|2494.82
#2020-07-29|2482.67
#2020-07-30|2484.37
#2020-07-31|2446.72
#2020-08-03|2458.70
#2020-08-04|2479.58
#2020-08-05|2486.24
#2020-08-06|2506.66
#2020-08-07|2473.90
#2020-08-10|2480.25
#2020-08-11|2476.26
#2020-08-12|2486.67
#2020-08-13|2508.92
#2020-08-14|2509.35
#2020-08-17|2502.21
#2020-08-18|2511.91
#2020-08-19|2510.53
#2020-08-20|2426.63
#2020-08-21|2453.67
#2020-08-24|2466.74
#2020-08-25|2478.39
#2020-08-26|2485.22
#2020-08-27|2475.08
#2020-08-28|2451.99
#2020-08-31|2423.38
#2020-09-01|2431.41
#2020-09-02|2451.67
#2020-09-03|2485.37
#2020-09-04|2439.36
#2020-09-07|2432.31
#2020-09-08|2480.98
#2020-09-09|2453.92
#2020-09-10|2478.37
#2020-09-11|2483.80
#2020-09-14|2523.87
#2020-09-15|2548.62
#2020-09-16|2568.16
#2020-09-17|2547.34
#2020-09-18|2579.61
#2020-09-21|2572.76
#2020-09-22|2538.74
#2020-09-23|2567.03
#2020-09-24|2522.44
#2020-09-25|2529.46
#2020-09-28|2549.83
#2020-09-29|2579.64
#2020-09-30|2556.08
#2020-10-01|2554.55
#2020-10-02|2550.17
#2020-10-05|2575.99
#2020-10-06|2588.94
#2020-10-07|2610.24
#2020-10-08|2631.72
#2020-10-09|2635.56
#2020-10-12|2654.15
#2020-10-13|2674.73
#2020-10-14|2681.59
#2020-10-15|2661.13
#2020-10-16|2630.40
#2020-10-19|2652.18
#2020-10-20|2664.03
#2020-10-21|2694.23
#2020-10-22|2660.53
#2020-10-23|2649.52
#2020-10-26|2648.64
#2020-10-27|2661.80
#2020-10-28|2662.30
#2020-10-29|2639.69
#2020-10-30|2571.81
#2020-11-02|2575.80
#2020-11-03|2602.38
#2020-11-04|2636.35
#2020-11-05|2727.33
#2020-11-06|2741.13
#2020-11-09|2762.32
#2020-11-10|2732.42
#2020-11-11|2765.88
#2020-11-12|2778.29
#2020-11-13|2803.85
#2020-11-16|2882.18
#2020-11-17|2875.17
#2020-11-18|2870.68
#2020-11-19|2855.23
#2020-11-20|2867.33
#2020-11-23|2905.98
#2020-11-24|2956.22
#2020-11-25|2942.09
#2020-11-26|3010.60
#2020-11-27|3039.85
#2020-11-30|3002.08
#2020-12-01|3039.35
#2020-12-02|3077.62
#2020-12-03|3100.16
#2020-12-04|3143.00
#2020-12-07|3139.76
#2020-12-08|3124.73
#2020-12-09|3168.05
#2020-12-10|3127.38
#2020-12-11|3144.84
#2020-12-14|3155.77
#2020-12-15|3155.16
#2020-12-16|3164.74
#2020-12-17|3192.01
#2020-12-18|3159.72
#2020-12-21|3149.25
#2020-12-22|3084.99
#2020-12-23|3136.70
#2020-12-24|3204.51
#2020-12-25|3209.49
#2020-12-28|3237.20
#2020-12-29|3284.15
#2020-12-30|3336.26
#2020-12-31|3336.80
#2021-01-01|3336.80
#2021-01-04|3390.11
#2021-01-05|3431.94
#2021-01-06|3396.91
#2021-01-07|3426.03
#2021-01-08|3576.67
#2021-01-11|3579.55
#2021-01-12|3572.33
#2021-01-13|3610.74
#2021-01-14|3609.71
#2021-01-15|3571.66
#2021-01-18|3523.83
#2021-01-19|3576.23
#2021-01-20|3600.76
#2021-01-21|3643.33
#2021-01-22|3623.74
#2021-01-25|3683.72
#2021-01-26|3628.27
#2021-01-27|3624.23
#2021-01-28|3511.01
#2021-01-29|3440.76
#2021-02-01|3485.12
#2021-02-02|3536.25
#2021-02-03|3545.55
#2021-02-04|3468.52
#2021-02-05|3485.24
#2021-02-08|3504.58
#2021-02-09|3543.61
#2021-02-10|3549.72
#2021-02-11|3548.59
#2021-02-12|3563.62
#2021-02-15|3634.34
#2021-02-16|3648.50
#2021-02-17|3588.10
#2021-02-18|3535.21
#2021-02-19|3564.16
#2021-02-22|3571.35
#2021-02-23|3564.09
#2021-02-24|3457.03
#2021-02-25|3554.69
#2021-02-26|3401.83
#2021-03-01|3446.93
#2021-03-02|3461.98
#2021-03-03|3467.68
#2021-03-04|3386.50
#2021-03-05|3366.82
#2021-03-08|3299.36
#2021-03-09|3279.38
#2021-03-10|3284.70
#2021-03-11|3333.11
#2021-03-12|3388.77
#2021-03-15|3360.66
#2021-03-16|3416.45
#2021-03-17|3400.52
#2021-03-18|3468.67
#2021-03-19|3427.92
#2021-03-22|3413.86
#2021-03-23|3387.67
#2021-03-24|3356.46
#2021-03-25|3363.64
#2021-03-26|3395.62
#2021-03-29|3398.62
#2021-03-30|3403.67
#2021-03-31|3383.40
#2021-04-01|3445.19
#2021-04-02|3501.46
#2021-04-05|3529.49
#2021-04-06|3536.24
#2021-04-07|3560.62
#2021-04-08|3553.92
#2021-04-09|3540.98
#2021-04-12|3518.96
#2021-04-13|3531.35
#2021-04-14|3555.65
#2021-04-15|3561.19
#2021-04-16|3565.08
#2021-04-19|3592.43
#2021-04-20|3573.58
#2021-04-21|3485.11
#2021-04-22|3541.70
#2021-04-23|3524.56
#2021-04-26|3546.73
#2021-04-27|3540.11
#2021-04-28|3508.00
#2021-04-29|3504.19
#2021-04-30|3462.74
#2021-05-03|3456.82
#2021-05-04|3468.99
#2021-05-05|3467.81
#2021-05-06|3447.36
#2021-05-07|3456.71
#2021-05-10|3491.10
#2021-05-11|3387.38
#2021-05-12|3312.24
#2021-05-13|3220.23
#2021-05-14|3303.32
#2021-05-17|3272.46
#2021-05-18|3315.59
#2021-05-19|3310.43
#2021-05-20|3330.23
#2021-05-21|3364.56
#2021-05-24|3355.86
#2021-05-25|3390.45
#2021-05-26|3404.25
#2021-05-27|3389.05
#2021-05-28|3413.71
#2021-05-31|3427.20
#2021-06-01|3450.04
#2021-06-02|3437.35
#2021-06-03|3476.87
#2021-06-04|3463.92
#2021-06-07|3484.24
#2021-06-08|3470.71
#2021-06-09|3428.57
#2021-06-10|3441.82
#2021-06-11|3468.48
#2021-06-14|3478.12
#2021-06-15|3507.65
#2021-06-16|3521.45
#2021-06-17|3471.59
#2021-06-18|3481.35
#2021-06-21|3420.96
#2021-06-22|3460.54
#2021-06-23|3476.05
#2021-06-24|3487.37
#2021-06-25|3519.13
#2021-06-28|3510.83
#2021-06-29|3503.57
#2021-06-30|3515.91
#2021-07-01|3467.83
#2021-07-02|3469.13
#2021-07-05|3492.97
#2021-07-06|3517.81
#2021-07-07|3503.13
#2021-07-08|3477.91
#2021-07-09|3443.42
#2021-07-12|3491.98
#2021-07-13|3513.06
#2021-07-14|3512.24
#2021-07-15|3520.52
#2021-07-16|3493.59
#2021-07-19|3445.50
#2021-07-20|3423.00
#2021-07-21|3408.17
#2021-07-22|3444.82
#2021-07-23|3436.33
#2021-07-26|3437.18
#2021-07-27|3459.46
#2021-07-28|3414.38
#2021-07-29|3451.34
#2021-07-30|3394.72
#2021-08-02|3459.06
#2021-08-03|3496.19
#2021-08-04|3519.56
#2021-08-05|3524.13
#2021-08-06|3504.05
#2021-08-09|3501.78
#2021-08-10|3471.87
#2021-08-11|3425.34
#2021-08-12|3385.10
#2021-08-13|3338.60
#2021-08-16|3331.30
#2021-08-17|3286.61
#2021-08-18|3319.86
#2021-08-19|3267.15
#2021-08-20|3242.45
#2021-08-23|3306.44
#2021-08-24|3378.77
#2021-08-25|3363.08
#2021-08-26|3351.62
#2021-08-27|3346.67
#2021-08-30|3381.93
#2021-08-31|3459.22
#2021-09-01|3490.54
#2021-09-02|3481.87
#2021-09-03|3538.51
#2021-09-06|3578.40
#2021-09-07|3568.63
#2021-09-08|3557.13
#2021-09-09|3520.84
#2021-09-10|3573.70
#2021-09-13|3583.64
#2021-09-14|3623.28
#2021-09-15|3629.55
#2021-09-16|3578.44
#2021-09-17|3595.30
#2021-09-20|3603.20
#2021-09-21|3566.83
#2021-09-22|3530.66
#2021-09-23|3516.48
#2021-09-24|3554.35
#2021-09-27|3540.73
#2021-09-28|3474.50
#2021-09-29|3394.16
#2021-09-30|3391.53
#2021-10-01|3332.36
#2021-10-04|3288.07
#2021-10-05|3207.38
#2021-10-06|3173.38
#2021-10-07|3198.24
#2021-10-08|3211.03
#2021-10-11|3213.28
#2021-10-12|3140.18
#2021-10-13|3146.39
#2021-10-14|3201.98
#2021-10-15|3268.84
#2021-10-18|3251.94
#2021-10-19|3300.37
#2021-10-20|3296.03
#2021-10-21|3258.55
#2021-10-22|3281.75
#2021-10-25|3279.20
#2021-10-26|3307.62
#2021-10-27|3285.79
#2021-10-28|3314.76
#2021-10-29|3288.71
#2021-11-01|3322.15
#2021-11-02|3365.78
#2021-11-03|3332.23
#2021-11-04|3386.61
#2021-11-05|3382.57
#2021-11-08|3371.99
#2021-11-09|3378.98
#2021-11-10|3335.62
#2021-11-11|3332.87
#2021-11-12|3381.94
#2021-11-15|3418.60
#2021-11-16|3415.10
#2021-11-17|3409.61
#2021-11-18|3409.63
#2021-11-19|3453.92
#2021-11-22|3500.05
#2021-11-23|3483.56
#2021-11-24|3426.24
#2021-11-25|3411.42
#2021-11-26|3380.65
#2021-11-29|3350.43
#2021-11-30|3326.09
#2021-12-01|3404.76
#2021-12-02|3408.75
#2021-12-03|3417.19
#2021-12-06|3399.05
#2021-12-07|3454.06
#2021-12-08|3491.56
#2021-12-09|3509.08
#2021-12-10|3464.44
#2021-12-13|3474.97
#2021-12-14|3451.41
#2021-12-15|3460.78
#2021-12-16|3509.83
#2021-12-17|3470.14
#2021-12-20|3394.70
#2021-12-21|3442.65
#2021-12-22|3465.79
#2021-12-23|3495.25
#2021-12-24|3513.31
#2021-12-27|3490.44
#2021-12-28|3526.19
#2021-12-29|3499.08
#2021-12-30|3482.63
#2021-12-31|3482.88
#2022-01-03|3477.03
#2022-01-04|3487.30
#2022-01-05|3439.43
#2022-01-06|3352.89
#2022-01-07|3360.24
#2022-01-10|3356.52
#2022-01-11|3329.93
#2022-01-12|3406.93
#2022-01-13|3395.01
#2022-01-14|3357.60
#2022-01-17|3345.76
#2022-01-18|3342.48
#2022-01-19|3251.75
#2022-01-20|3273.77
#2022-01-21|3220.73
#2022-01-24|3198.76
#2022-01-25|3124.49
#2022-01-26|3097.08
#2022-01-27|2955.27
#2022-01-28|2997.98
#2022-01-31|3036.32
#2022-02-01|3055.65
#2022-02-02|3096.95
#2022-02-03|3068.41
#2022-02-04|3097.92
#2022-02-07|3055.72
#2022-02-08|3051.53
#2022-02-09|3105.30
#2022-02-10|3136.93
#2022-02-11|3128.21
#2022-02-14|3064.71
#2022-02-15|3035.96
#2022-02-16|3106.10
#2022-02-17|3101.35
#2022-02-18|3079.67
#2022-02-21|3066.23
#2022-02-22|3009.30
#2022-02-23|3008.08
#2022-02-24|2932.36
#2022-02-25|3005.75
#2022-02-28|3014.35
#2022-03-01|3047.12
#2022-03-02|2999.18
#2022-03-03|3031.61
#2022-03-04|2955.69
#2022-03-07|2832.53
#2022-03-08|2797.24
#2022-03-09|2789.86
#2022-03-10|2898.85
#2022-03-11|2820.63
#2022-03-14|2807.67
#2022-03-15|2797.58
#2022-03-16|2860.26
#2022-03-17|2962.53
#2022-03-18|2973.97
#2022-03-21|2950.54
#2022-03-22|2947.57
#2022-03-23|3005.04
#2022-03-24|2981.47
#2022-03-25|2988.46
#2022-03-28|2936.72
#2022-03-29|2989.38
#2022-03-30|3017.63
#2022-03-31|3008.11
#2022-04-01|2964.82
#2022-04-04|2976.08
#2022-04-05|2975.37
#2022-04-06|2909.47
#2022-04-07|2848.51
#2022-04-08|2841.30
#2022-04-11|2789.70
#2022-04-12|2755.75
#2022-04-13|2823.47
#2022-04-14|2829.32
#2022-04-15|2783.34
#2022-04-18|2751.24
#2022-04-19|2763.84
#2022-04-20|2776.97
#2022-04-21|2788.71
#2022-04-22|2752.99
#2022-04-25|2701.45
#2022-04-26|2722.65
#2022-04-27|2667.64
#2022-04-28|2647.14
#2022-04-29|2718.80
#2022-05-02|2699.76
#2022-05-03|2705.91
#2022-05-04|2709.78
#2022-05-05|2706.55
#2022-05-06|2677.51
#2022-05-09|2641.35
#2022-05-10|2632.52
#2022-05-11|2644.22
#2022-05-12|2596.47
#2022-05-13|2652.25
#2022-05-16|2659.89
#2022-05-17|2693.57
#2022-05-18|2744.39
#2022-05-19|2699.99
#2022-05-20|2731.74
#2022-05-23|2758.14
#2022-05-24|2713.22
#2022-05-25|2700.52
#2022-05-26|2672.07
#2022-05-27|2714.01
#2022-05-30|2784.61
#2022-05-31|2772.03
#2022-06-01|2764.68
#2022-06-02|2731.23
#2022-06-03|2752.65
#2022-06-06|2743.99
#2022-06-07|2683.08
#2022-06-08|2685.68
#2022-06-09|2669.45
#2022-06-10|2609.61
#2022-06-13|2513.20
#2022-06-14|2486.34
#2022-06-15|2441.88
#2022-06-16|2472.44
#2022-06-17|2390.49
#2022-06-20|2341.54
#2022-06-21|2363.46
#2022-06-22|2317.32
#2022-06-23|2316.97
#2022-06-24|2375.45
#2022-06-27|2421.92
#2022-06-28|2425.93
#2022-06-29|2368.56
#2022-06-30|2323.48
#2022-07-01|2290.31
#2022-07-04|2306.03
#2022-07-05|2330.23
#2022-07-06|2318.19
#2022-07-07|2368.29
#2022-07-08|2380.81
#2022-07-11|2365.16
#2022-07-12|2320.35
#2022-07-13|2323.05
#2022-07-14|2309.56
#2022-07-15|2336.30
#2022-07-18|2382.27
#2022-07-19|2379.61
#2022-07-20|2422.30
#2022-07-21|2455.05
#2022-07-22|2468.23
#2022-07-25|2442.48
#2022-07-26|2447.64
#2022-07-27|2448.81
#2022-07-28|2495.06
#2022-07-29|2497.77
#2022-08-01|2520.51
#2022-08-02|2510.21
#2022-08-03|2499.26
#2022-08-04|2532.82
#2022-08-05|2536.36
#2022-08-08|2524.81
#2022-08-09|2506.58
#2022-08-10|2488.96
#2022-08-11|2507.82
#2022-08-12|2534.29
#2022-08-15|2547.09
#2022-08-16|2540.44
#2022-08-17|2531.64
#2022-08-18|2525.85
#2022-08-19|2493.11
#2022-08-22|2451.19
#2022-08-23|2419.21
#2022-08-24|2405.37
#2022-08-25|2431.71
#2022-08-26|2440.77
#2022-08-29|2342.87
#2022-08-30|2373.01
#2022-08-31|2398.17
#2022-09-01|2315.75
#2022-09-02|2291.87
#2022-09-05|2278.75
#2022-09-06|2260.93
#2022-09-07|2207.46
#2022-09-08|2239.77
#2022-09-09|2260.83
#2022-09-12|2275.67
#2022-09-13|2315.93
#2022-09-14|2260.33
#2022-09-15|2241.56
#2022-09-16|2220.77
#2022-09-19|2211.64
#2022-09-20|2212.84
#2022-09-21|2177.46
#2022-09-22|2163.72
#2022-09-23|2147.64
#2022-09-26|2071.24
#2022-09-27|2078.37
#2022-09-28|2033.03
#2022-09-29|2039.39
#2022-09-30|2019.09
#2022-10-03|2039.69
#2022-10-04|2102.25
#2022-10-05|2127.65
#2022-10-06|2156.08
#2022-10-07|2134.09
#2022-10-10|2128.39
#2022-10-11|2057.15
#2022-10-12|2054.68
#2022-10-13|2030.84
#2022-10-14|2074.79
#2022-10-17|2058.70
#2022-10-18|2091.29
#2022-10-19|2072.05
#2022-10-20|2048.52
#2022-10-21|2054.90
#2022-10-24|2099.76
#2022-10-25|2132.48
#2022-10-26|2165.57
#2022-10-27|2173.01
#2022-10-28|2119.34
#2022-10-31|2156.56
#2022-11-01|2173.64
#2022-11-02|2168.73
#2022-11-03|2147.35
#2022-11-04|2141.11
#2022-11-07|2188.42
#2022-11-08|2254.50
#2022-11-09|2278.31
#2022-11-10|2267.13
#2022-11-11|2456.74
#2022-11-14|2420.71
#2022-11-15|2455.06
#2022-11-16|2458.70
#2022-11-17|2397.79
#2022-11-18|2398.06
#2022-11-21|2359.64
#2022-11-22|2349.43
#2022-11-23|2377.74
#2022-11-24|2447.42
#2022-11-25|2428.83
#2022-11-28|2390.29
#2022-11-29|2401.01
#2022-11-30|2414.21
#2022-12-01|2490.50
#2022-12-02|2446.56
#2022-12-05|2434.41
#2022-12-06|2392.75
#2022-12-07|2362.40
#2022-12-08|2358.98
#2022-12-09|2411.90
#2022-12-12|2381.33
#2022-12-13|2404.85
#2022-12-14|2444.56
#2022-12-15|2381.35
#2022-12-16|2357.09
#2022-12-19|2342.62
#2022-12-20|2352.37
#2022-12-21|2325.41
#2022-12-22|2352.73
#2022-12-23|2303.95
#2022-12-26|2307.92
#2022-12-27|2314.86
#2022-12-28|2280.25
#2022-12-29|2272.33
#2022-12-30|2281.67
#2023-01-02|2285.92
#2023-01-03|2292.90
#2023-01-04|2298.31
#2023-01-05|2305.60
#2023-01-06|2340.82
#2023-01-09|2399.43
#2023-01-10|2409.62
#2023-01-11|2431.46
#2023-01-12|2468.05
#2023-01-13|2499.26
#2023-01-16|2484.11
#2023-01-17|2497.23
#2023-01-18|2516.80
#2023-01-19|2516.42
#2023-01-20|2505.00
#2023-01-23|2519.96
#2023-01-24|2549.05
#2023-01-25|2590.21
#2023-01-26|2590.14
#2023-01-27|2608.51
#2023-01-30|2589.84
#2023-01-31|2542.42
#2023-02-01|2570.57
#2023-02-02|2629.70
#2023-02-03|2608.72
#2023-02-06|2525.26
#2023-02-07|2549.64
#2023-02-08|2574.47
#2023-02-09|2577.37
#2023-02-10|2565.30
#2023-02-13|2508.91
#2023-02-14|2541.69
#2023-02-15|2487.52
#2023-02-16|2522.36
#2023-02-17|2469.64
#2023-02-20|2477.93
#2023-02-21|2457.06
#2023-02-22|2411.51
#2023-02-23|2430.52
#2023-02-24|2423.53
#2023-02-27|2392.71
#2023-02-28|2400.59
#2023-03-01|2408.57
#2023-03-02|2402.78
#2023-03-03|2432.46
#2023-03-06|2485.14
#2023-03-07|2458.40
#2023-03-08|2429.19
#2023-03-09|2438.54
#2023-03-10|2425.19
#2023-03-13|2455.67
#2023-03-14|2382.75
#2023-03-15|2412.87
#2023-03-16|2404.20
#2023-03-17|2475.31
#2023-03-20|2433.38
#2023-03-21|2426.52
#2023-03-22|2467.78
#2023-03-23|2527.92
#2023-03-24|2525.17
#2023-03-27|2495.53
#2023-03-28|2514.53
#2023-03-29|2509.59
#2023-03-30|2531.09
#2023-03-31|2542.47
#2023-04-03|2528.27
#2023-04-04|2527.02
#2023-04-05|2534.09
#2023-04-06|2461.77
#2023-04-07|2507.16
#2023-04-10|2499.34
#2023-04-11|2529.30
#2023-04-12|2531.91
#2023-04-13|2550.36
#2023-04-14|2548.32
#2023-04-17|2530.16
#2023-04-18|2530.44
#2023-04-19|2513.08
#2023-04-20|2515.88
#2023-04-21|2513.35
#2023-04-24|2491.67
#2023-04-25|2472.42
#2023-04-26|2463.03
#2023-04-27|2465.55
#2023-04-28|2478.03
#2023-05-01|2475.90
#2023-05-02|2498.60
#2023-05-03|2508.39
#2023-05-04|2527.73
#2023-05-05|2517.83
#2023-05-08|2533.91
#2023-05-09|2534.48
#2023-05-10|2520.01
#2023-05-11|2521.91
#2023-05-12|2519.95
#2023-05-15|2516.68
#2023-05-16|2545.62
#2023-05-17|2549.07
#2023-05-18|2592.31
#2023-05-19|2638.76
#2023-05-22|2657.26
#2023-05-23|2655.92
#2023-05-24|2641.39
#2023-05-25|2650.77
#2023-05-26|2684.20
#2023-05-29|2696.14
#2023-05-30|2733.83
#2023-05-31|2705.98
#2023-06-01|2737.88
#2023-06-02|2769.08
#2023-06-05|2786.18
#2023-06-06|2790.25
#2023-06-07|2759.95
#2023-06-08|2751.74
#2023-06-09|2803.47
#2023-06-12|2809.63
#2023-06-13|2875.77
#2023-06-14|2871.27
#2023-06-15|2859.51
#2023-06-16|2874.74
#2023-06-19|2829.92
#2023-06-20|2839.75
#2023-06-21|2810.59
#2023-06-22|2777.55
#2023-06-23|2740.24
#2023-06-26|2738.68
#2023-06-27|2729.02
#2023-06-28|2746.53
#2023-06-29|2755.92
#2023-06-30|2749.23
#2023-07-03|2815.99
#2023-07-04|2813.28
#2023-07-05|2799.08
#2023-07-06|2760.26
#2023-07-07|2735.90
#2023-07-10|2715.15
#2023-07-11|2782.53
#2023-07-12|2796.97
#2023-07-13|2849.08
#2023-07-14|2892.72
#2023-07-17|2883.32
#2023-07-18|2894.03
#2023-07-19|2886.16
#2023-07-20|2837.54
#2023-07-21|2773.43
#2023-07-24|2800.53
#2023-07-25|2802.61
#2023-07-26|2805.15
#2023-07-27|2835.54
#2023-07-28|2827.61
#2023-07-31|2832.11
#2023-08-01|2853.83
#2023-08-02|2781.17
#2023-08-03|2749.66
#2023-08-04|2735.08
#2023-08-07|2739.43
#2023-08-08|2695.71
#2023-08-09|2711.52
#2023-08-10|2691.63
#2023-08-11|2670.93
#2023-08-14|2629.42
#2023-08-15|2646.76
#2023-08-16|2618.04
#2023-08-17|2602.29
#2023-08-18|2600.39
#2023-08-21|2592.86
#2023-08-22|2628.71
#2023-08-23|2641.60
#2023-08-24|2690.37
#2023-08-25|2620.04
#2023-08-28|2648.82
#2023-08-29|2657.07
#2023-08-30|2676.47
#2023-08-31|2690.30
#2023-09-01|2734.47
#2023-09-04|2738.94
#2023-09-05|2717.60
#2023-09-06|2723.60
#2023-09-07|2705.94
#2023-09-08|2675.24
#2023-09-11|2674.46
#2023-09-12|2675.78
#2023-09-13|2663.83
#2023-09-14|2718.93
#2023-09-15|2733.56
#2023-09-18|2721.33
#2023-09-19|2678.63
#2023-09-20|2668.58
#2023-09-21|2622.27
#2023-09-22|2615.69
#2023-09-25|2631.37
#2023-09-26|2586.94
#2023-09-27|2588.89
#2023-09-28|2580.36
#2023-09-29|2596.23
#2023-10-02|2580.07
#2023-10-03|2560.41
#2023-10-04|2495.83
#2023-10-05|2548.40
#2023-10-06|2529.78
#2023-10-09|2540.86
#2023-10-10|2582.06
#2023-10-11|2599.56
#2023-10-12|2663.76
#2023-10-13|2624.08
#2023-10-16|2574.98
#2023-10-17|2615.14
#2023-10-18|2619.44
#2023-10-19|2555.04
#2023-10-20|2535.95
#2023-10-23|2504.07
#2023-10-24|2524.46
#2023-10-25|2527.45
#2023-10-26|2434.29
#2023-10-27|2476.47
#2023-10-30|2478.81
#2023-10-31|2426.39
#2023-11-01|2481.66
#2023-11-02|2561.79
#2023-11-03|2594.16
#2023-11-06|2695.68
#2023-11-07|2632.00
#2023-11-08|2630.29
#2023-11-09|2656.93
#2023-11-10|2650.68
#2023-11-13|2646.02
#2023-11-14|2675.96
#2023-11-15|2768.49
#2023-11-16|2771.55
#2023-11-17|2791.89
#2023-11-20|2798.75
#2023-11-21|2836.46
#2023-11-22|2798.25
#2023-11-23|2796.93
#2023-11-24|2801.17
#2023-11-27|2801.66
#2023-11-28|2826.31
#2023-11-29|2847.29
#2023-11-30|2870.54
#2023-12-01|2847.80
#2023-12-04|2851.73
#2023-12-05|2784.09
#2023-12-06|2831.73
#2023-12-07|2831.74
#2023-12-08|2825.16
#2023-12-11|2827.32
#2023-12-12|2856.93
#2023-12-13|2887.69
#2023-12-14|2954.65
#2023-12-15|2967.00
#2023-12-18|2931.27
#2023-12-19|2955.04
#2023-12-20|2969.85
#2023-12-21|2960.37
#2023-12-22|2966.35
#2023-12-25|2975.91
#2023-12-26|2991.80
#2023-12-27|3035.07
#2023-12-28|3062.83
#2023-12-29|3059.78
#2024-01-01|3059.78
#2024-01-02|3045.49
#2024-01-03|2994.53
#2024-01-04|2957.82
#2024-01-05|2924.13
#2024-01-08|2929.38
#2024-01-09|2965.03
#2024-01-10|2970.41
#2024-01-11|3001.00
#2024-01-12|3028.08
#2024-01-15|3035.10
#2024-01-16|2980.41
#2024-01-17|2925.72
#2024-01-18|2950.83
#2024-01-19|3028.54
#2024-01-22|3074.86
#2024-01-23|3063.45
#2024-01-24|3081.74
#2024-01-25|3068.70
#2024-01-26|3003.80
#2024-01-29|3010.74
#2024-01-30|3018.18
#2024-01-31|3044.35
#2024-02-01|3022.29
#2024-02-02|3045.22
#2024-02-05|3031.11
#2024-02-06|3054.61
#2024-02-07|3045.69
#2024-02-08|3081.84
#2024-02-09|3074.61
#2024-02-12|3072.50
#2024-02-13|3146.31
#2024-02-14|3123.47
#2024-02-15|3176.99
#2024-02-16|3176.57
#2024-02-19|3160.54
#2024-02-20|3159.30
#2024-02-21|3136.74
#2024-02-22|3227.52
#2024-02-23|3229.18
#2024-02-26|3227.45
#2024-02-27|3226.11
#2024-02-28|3221.68
#2024-02-29|3235.59
#2024-03-01|3283.25
#2024-03-04|3326.57
#2024-03-05|3334.97
#2024-03-06|3333.81
#2024-03-07|3319.63
#2024-03-08|3368.25
#2024-03-11|3295.78
#2024-03-12|3285.36
#2024-03-13|3284.41
#2024-03-14|3267.15
#2024-03-15|3205.87
#2024-03-18|3283.23
#2024-03-19|3260.02
#2024-03-20|3240.73
#2024-03-21|3338.00
#2024-03-22|3337.36
#2024-03-25|3295.83
#2024-03-26|3318.02
#2024-03-27|3345.35
#2024-03-28|3332.51
#2024-03-29|3361.26
#2024-04-01|3317.75
#2024-04-02|3334.89
#2024-04-03|3291.31
#2024-04-04|3333.86
#2024-04-05|3256.40
#2024-04-08|3277.21
#2024-04-09|3316.90
#2024-04-10|3292.11
#2024-04-11|3276.26
#2024-04-12|3306.01
#2024-04-15|3251.86
#2024-04-16|3159.95
#2024-04-17|3129.73
#2024-04-18|3150.78
#2024-04-19|3022.76
#2024-04-22|3010.85
#2024-04-23|3000.68
#2024-04-24|3105.77
#2024-04-25|3014.21
#2024-04-26|3025.86
#2024-04-29|3036.83
#2024-04-30|3049.19
#2024-05-01|3047.11
#2024-05-02|3100.65
#2024-05-03|3128.01
#2024-05-06|3110.77
#2024-05-07|3190.86
#2024-05-08|3132.78
#2024-05-09|3102.70
#2024-05-10|3085.51
#2024-05-13|3091.88
#2024-05-14|3097.84
#2024-05-15|3123.48
#2024-05-16|3187.37
#2024-05-17|3165.79
#2024-05-20|3170.32
#2024-05-21|3179.88
#2024-05-22|3160.92
#2024-05-23|3210.69
#2024-05-24|3171.70
#2024-05-27|3206.89
#2024-05-28|3202.40
#2024-05-29|3162.34
#2024-05-30|3126.49
#2024-05-31|3115.04
#2024-06-03|3168.37
#2024-06-04|3194.15
#2024-06-05|3131.91
#2024-06-06|3164.55
#2024-06-07|3182.71
#2024-06-10|3197.04
#2024-06-11|3204.67
#2024-06-12|3236.62
#2024-06-13|3240.94
#2024-06-14|3247.49
#2024-06-17|3198.14
#2024-06-18|3257.35
#2024-06-19|3247.32
#2024-06-20|3253.77
#2024-06-21|3224.94
#2024-06-24|3214.28
#2024-06-25|3206.07
#2024-06-26|3261.05
#2024-06-27|3241.65
#2024-06-28|3251.61
#2024-07-01|3229.92
#2024-07-02|3245.42
#2024-07-03|3315.37
#2024-07-04|3336.62
#2024-07-05|3344.43
#2024-07-08|3340.38
#2024-07-09|3388.31
#2024-07-10|3393.77
#2024-07-11|3473.43
#2024-07-12|3387.25
#2024-07-15|3379.14
#2024-07-16|3413.35
#2024-07-17|3375.37
#2024-07-18|3260.61
#2024-07-19|3252.93
#2024-07-22|3190.52
#2024-07-23|3209.84
#2024-07-24|3226.82
#2024-07-25|3071.77
#2024-07-26|3065.57
#2024-07-29|3131.05
#2024-07-30|3095.59
#2024-07-31|3242.38
#2024-08-01|3182.38
#2024-08-02|2997.56
#2024-08-05|2687.93
#2024-08-06|2914.08
#2024-08-07|2933.92
#2024-08-08|2906.02
#2024-08-09|2947.66
#2024-08-12|2935.30
#2024-08-13|3051.18
#2024-08-14|3089.39
#2024-08-15|3062.89
#2024-08-16|3200.84
#2024-08-19|3172.86
#2024-08-20|3245.27
#2024-08-21|3223.19
#2024-08-22|3226.13
#2024-08-23|3226.70
#2024-08-26|3213.64
#2024-08-27|3202.72
#2024-08-28|3216.13
#2024-08-29|3176.17
#2024-08-30|3218.63
#2024-09-02|3205.29
#2024-09-03|3213.18
#2024-09-04|3073.92
#2024-09-05|3060.21
#2024-09-06|3050.38
#2024-09-09|3022.22
#2024-09-10|3021.61
#2024-09-11|3015.41
#2024-09-12|3114.24
#2024-09-13|3119.00
#2024-09-16|3123.25
#2024-09-17|3068.40
#2024-09-18|3065.47
#2024-09-19|3068.42
#2024-09-20|3087.48
#2024-09-23|3111.42
#2024-09-24|3119.56
#2024-09-25|3099.28
#2024-09-26|3230.77
#2024-09-27|3353.26
#2024-09-30|3202.70
#2024-10-01|3248.46
#2024-10-02|3115.77
#2024-10-03|3166.50
#2024-10-04|3138.43
#2024-10-07|3177.83
#2024-10-08|3142.86
#2024-10-09|3167.52
#2024-10-10|3182.65
#2024-10-11|3169.71
#2024-10-14|3161.66
#2024-10-15|3226.06
#2024-10-16|3133.36
#2024-10-17|3107.95
#2024-10-18|3102.78
#2024-10-21|3103.34
#2024-10-22|3042.17
#2024-10-23|3006.14
#2024-10-24|3030.90
#2024-10-25|3006.41
#2024-10-28|3036.37
#2024-10-29|3043.71
#2024-10-30|3094.09
#2024-10-31|3066.11
#2024-11-01|2954.50
#2024-11-04|2999.76
#2024-11-05|3033.32
#2024-11-06|3042.49
#2024-11-07|3068.30
#2024-11-08|3085.15
#2024-11-11|3026.26
#2024-11-12|2971.75
#2024-11-13|2930.09
#2024-11-14|2881.85
#2024-11-15|2912.78
#2024-11-18|2878.88
#2024-11-19|2908.04
#2024-11-20|2875.08
#2024-11-21|2872.75
#2024-11-22|2893.88
#2024-11-25|2926.44
#2024-11-26|2909.21
#2024-11-27|2924.98
#2024-11-28|2926.21
#2024-11-29|2936.86
#2024-12-02|2958.14
#2024-12-03|3033.01
#2024-12-04|2991.66
#2024-12-05|3011.04
#2024-12-06|2974.76
#2024-12-09|2945.96
#2024-12-10|2966.01
#2024-12-11|2967.52
#2024-12-12|3001.62
#2024-12-13|2969.29
#2024-12-16|2959.90
#2024-12-17|2958.06
#2024-12-18|2960.82
#2024-12-19|2865.56
#2024-12-20|2862.99
#2024-12-23|2883.11
#2024-12-24|2862.74
#2024-12-25|2863.15
#2024-12-26|2860.44
#2024-12-27|2919.13
#2024-12-30|2900.99
#2024-12-31|2901.75
#2025-01-01|2901.75
#2025-01-02|2897.99
#2025-01-03|2918.87
#2025-01-06|2930.14
#2025-01-07|3012.22
#2025-01-08|3014.22
#2025-01-09|3007.89
#2025-01-10|2999.27
#2025-01-13|2980.24
#2025-01-14|2911.04
#2025-01-15|2925.50
#2025-01-16|2971.19
#2025-01-17|2969.70
#2025-01-20|3001.17
#2025-01-21|3040.63
#2025-01-22|3088.95
#2025-01-23|3081.71
#2025-01-24|3089.85
#2025-01-27|3078.44
#2025-01-28|3018.25
#2025-01-29|3071.51
#2025-01-30|3091.08
#2025-01-31|3074.51
#2025-02-03|2998.85
#2025-02-04|3046.18
#2025-02-05|3107.61
#2025-02-06|3157.61
#2025-02-07|3142.37
#2025-02-10|3140.68
#2025-02-11|3128.66
#2025-02-12|3110.53
#2025-02-13|3184.06
#2025-02-14|3188.17
#2025-02-17|3214.79
#2025-02-18|3222.38
#2025-02-19|3266.68
#2025-02-20|3248.84
#2025-02-21|3261.62
#2025-02-24|3259.64
#2025-02-25|3191.87
#2025-02-26|3158.00
#2025-02-27|3148.05
#2025-02-28|3012.13
#2025-03-03|3057.24
#2025-03-04|3058.94
#2025-03-05|3067.92
#2025-03-06|3100.39
#2025-03-07|3047.19
#2025-03-10|3056.01
#2025-03-11|3020.12
#2025-03-12|3029.59
#2025-03-13|3036.22
#2025-03-14|3055.39
#2025-03-17|3094.40
#2025-03-18|3103.35
#2025-03-19|3078.43
#2025-03-20|3101.48
#2025-03-21|3091.23
#2025-03-24|3040.08
#2025-03-25|3050.75
#2025-03-26|3063.48
#2025-03-27|3026.08
#2025-03-28|2994.15
#2025-03-31|2864.76
#2025-04-01|2890.63
#2025-04-02|2893.83
#2025-04-03|2814.53
#2025-04-04|2775.64
#2025-04-07|2492.64
#2025-04-08|2613.99
#2025-04-09|2545.55
#2025-04-10|2805.01
#2025-04-11|2772.69
#2025-04-14|2817.58
#2025-04-15|2837.98
#2025-04-16|2794.67
#2025-04-17|2842.22
#2025-04-18|2855.61
#2025-04-21|2859.41
#2025-04-22|2846.66
#2025-04-23|2881.24
#2025-04-24|2891.61
#2025-04-25|2941.45
#2025-04-28|2953.29
#2025-04-29|2964.69
#2025-04-30|2976.78
#2025-05-01|2946.28
#2025-05-02|2996.70
#2025-05-05|3000.59
#2025-05-06|3016.35
#2025-05-07|3043.45
#2025-05-08|3055.28
#2025-05-09|3111.25
#2025-05-12|3116.09
#2025-05-13|3143.90
#2025-05-14|3199.35
#2025-05-15|3182.00
#2025-05-16|3167.25
#2025-05-19|3154.17
#2025-05-20|3160.86
#2025-05-21|3159.01
#2025-05-22|3132.59
#2025-05-23|3172.67
#2025-05-26|3219.00
#2025-05-27|3186.98
#2025-05-28|3192.27
#2025-05-29|3264.45
#2025-05-30|3205.75
#2025-06-02|3219.48
#2025-06-03|3200.95
#2025-06-04|3235.49
#2025-06-05|3272.66
#2025-06-06|3264.78
#2025-06-09|3319.34
#2025-06-10|3320.37
#2025-06-11|3385.11
#2025-06-12|3394.69
#2025-06-13|3335.97
#2025-06-16|3407.07
#2025-06-17|3426.98
#2025-06-18|3469.19
#2025-06-19|3424.39
#2025-06-20|3457.93
#2025-06-23|3422.56
#2025-06-24|3549.05
#2025-06-25|3570.70
#2025-06-26|3618.84
#2025-06-27|3637.16
#2025-06-30|3677.80
#2025-07-01|3651.60
#2025-07-02|3583.23
#2025-07-03|3587.74
#2025-07-04|3579.08
#2025-07-07|3550.35
#2025-07-08|3562.62
#2025-07-09|3555.27
#2025-07-10|3571.01
#2025-07-11|3550.09
#2025-07-14|3542.97
#2025-07-15|3544.65
#2025-07-16|3549.72
#2025-07-17|3530.81
#2025-07-18|3499.18
#2025-07-21|3525.66
#2025-07-22|3511.50
#2025-07-23|3554.83
#2025-07-24|3582.51
#2025-07-25|3546.93
#2025-07-28|3487.85
#2025-07-29|3467.94
#2025-07-30|3499.97
#2025-07-31|3526.60
#2025-08-01|3464.31
#2025-08-04|3476.42
#2025-08-05|3493.60
#2025-08-06|3477.55
#2025-08-07|3500.32
#2025-08-08|3498.17
#2025-08-11|3510.74
#2025-08-12|3551.54
#2025-08-13|3623.82
#2025-08-14|3566.60
#2025-08-15|3592.67
#2025-08-18|3571.55
#2025-08-19|3567.03
#2025-08-20|3509.03
#2025-08-21|3457.19
#2025-08-22|3497.72
#2025-08-25|3523.60
#2025-08-26|3515.03
#2025-08-27|3517.13
#2025-08-28|3557.01
#2025-08-29|3563.83
#2025-09-01|3474.77
#2025-09-02|3469.20
#2025-09-03|3448.95
#2025-09-04|3471.40
#2025-09-05|3541.79
#2025-09-08|3584.55
#2025-09-09|3629.96
#2025-09-10|3701.42
#2025-09-11|3748.90
#2025-09-12|3816.47
#2025-09-15|3823.99
#2025-09-16|3910.85
#2025-09-17|3886.41
#2025-09-18|3949.13
#2025-09-19|3955.74
#2025-09-22|4020.34
#2025-09-23|4034.74
#2025-09-24|4007.99
#2025-09-25|4004.06
#2025-09-26|3901.55
#2025-09-29|3950.69
#2025-09-30|3957.61
#2025-10-01|3944.65
#2025-10-02|4038.99
#2025-10-03|4093.48
#2025-10-06|4219.31
#2025-10-07|4184.05
#2025-10-08|4139.98
#2025-10-09|4145.13
#2025-10-10|4157.10
#2025-10-13|4129.31
#2025-10-14|4028.61
#2025-10-15|4133.50
#2025-10-16|4231.55
#2025-10-17|4199.90
#2025-10-20|4324.92
#2025-10-21|4273.30
#2025-10-22|4288.06
#2025-10-23|4208.60
#2025-10-24|4316.98
#2025-10-27|4426.22
#2025-10-28|4395.60
#2025-10-29|4583.84
#2025-10-30|4603.62
#2025-10-31|4682.57
#2025-11-03|4783.98
#2025-11-04|4695.19
#2025-11-05|4546.15
#2025-11-06|4617.56
#2025-11-07|4523.34
#2025-11-10|4618.73
#2025-11-11|4624.64
#2025-11-12|4604.13
#2025-11-13|4639.09
#2025-11-14|4466.33
#2025-11-17|4562.05
#2025-11-18|4359.30
#2025-11-19|4307.48
#2025-11-20|4410.29
#2025-11-21|4248.36
#2025-11-24|4243.59
#2025-11-25|4284.22
#2025-11-26|4347.28
#2025-11-27|4422.42
#2025-11-28|4394.52
#2025-12-01|4374.10
#2025-12-02|4406.01
#2025-12-03|4480.24
#2025-12-04|4522.62
#2025-12-05|4479.11
#2025-12-08|4533.20
#2025-12-09|4511.43
#2025-12-10|4536.78
#2025-12-11|4517.37
#2025-12-12|4523.01
#2025-12-15|4456.09
#2025-12-16|4361.08
#2025-12-17|4393.51
#2025-12-18|4333.00
#2025-12-19|4335.72
#2025-12-22|4470.22
#2025-12-23|4479.60
#2025-12-24|4534.02
#2025-12-25|4543.16
#2025-12-26|4582.06
#2025-12-29|4651.71
#2025-12-30|4647.45
#2025-12-31|4639.15
#2026-01-01|4639.15
#2026-01-02|4700.29
#2026-01-05|4844.95
#2026-01-06|4944.38
#2026-01-07|4942.50
#2026-01-08|4896.36
#2026-01-09|4868.85
#2026-01-12|4871.53
#2026-01-13|4981.80
#2026-01-14|5086.31
#2026-01-15|5083.47
#2026-01-16|5103.02
#2026-01-19|5101.53
#2026-01-20|4998.76
#2026-01-21|4988.37
#2026-01-22|5107.50
#2026-01-23|5150.88
#2026-01-26|5148.35
#2026-01-27|5334.79
#2026-01-28|5475.01
#2026-01-29|5493.10
#2026-01-30|5471.61
#2026-02-02|5178.35
#2026-02-03|5481.35
#2026-02-04|5339.35
#2026-02-05|5159.05
#2026-02-06|5156.97
#2026-02-09|5411.83
#2026-02-10|5496.37
#2026-02-11|5498.98
#2026-02-12|5532.03
#2026-02-13|5440.99
#2026-02-16|5428.96
#2026-02-17|5423.47
#2026-02-18|5451.78
#2026-02-19|5488.41
#2026-02-20|5528.21
#2026-02-23|5561.72
#2026-02-24|5635.24
#2026-02-25|5791.54
#2026-02-26|5991.11
#2026-02-27|5882.67
#2026-03-02|5789.64
#2026-03-03|5409.23
#2026-03-04|5090.24
#2026-03-05|5375.69
#2026-03-06|5401.15
#2026-03-09|5006.24
#2026-03-10|5330.00
#2026-03-11|5364.99
#2026-03-12|5250.60
#2026-03-13|5140.85
#2026-03-16|5256.70
#2026-03-17|5247.19
#2026-03-18|5495.14
#2026-03-19|5334.73
#2026-03-20|5307.24
#2026-03-23|5018.34
#2026-03-24|5179.72
#2026-03-25|5286.31
#2026-03-26|5127.80
#2026-03-27|5052.63
#2026-03-30|4872.68
#2026-03-31|4676.47
#2026-04-01|5073.92
#2026-04-02|4827.99