Table Data - Nasdaq Developed Markets: Asia Technology Total Return Index
| Title | Nasdaq Developed Markets: Asia Technology Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA10T |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMASIA10T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1522.37 |
| 2001-04-02 | 1492.27 |
| 2001-04-03 | 1488.16 |
| 2001-04-04 | 1478.64 |
| 2001-04-05 | 1511.01 |
| 2001-04-06 | 1540.41 |
| 2001-04-09 | 1474.47 |
| 2001-04-10 | 1455.24 |
| 2001-04-11 | 1502.82 |
| 2001-04-12 | 1560.09 |
| 2001-04-13 | . |
| 2001-04-16 | 1526.89 |
| 2001-04-17 | 1507.89 |
| 2001-04-18 | 1598.45 |
| 2001-04-19 | 1677.53 |
| 2001-04-20 | 1659.63 |
| 2001-04-23 | 1660.37 |
| 2001-04-24 | 1645.27 |
| 2001-04-25 | 1654.55 |
| 2001-04-26 | 1675.89 |
| 2001-04-27 | 1647.09 |
| 2001-04-30 | 1650.63 |
| 2001-05-01 | 1741.57 |
| 2001-05-02 | 1774.13 |
| 2001-05-03 | 1787.21 |
| 2001-05-04 | 1787.34 |
| 2001-05-07 | 1812.31 |
| 2001-05-08 | 1778.51 |
| 2001-05-09 | 1737.28 |
| 2001-05-10 | 1714.36 |
| 2001-05-11 | 1714.02 |
| 2001-05-14 | 1681.93 |
| 2001-05-15 | 1709.99 |
| 2001-05-16 | 1665.05 |
| 2001-05-17 | 1711.10 |
| 2001-05-18 | 1708.91 |
| 2001-05-21 | 1745.43 |
| 2001-05-22 | 1761.10 |
| 2001-05-23 | 1783.39 |
| 2001-05-24 | 1765.62 |
| 2001-05-25 | 1746.55 |
| 2001-05-28 | . |
| 2001-05-29 | 1744.50 |
| 2001-05-30 | 1665.59 |
| 2001-05-31 | 1620.95 |
| 2001-06-01 | 1626.25 |
| 2001-06-04 | 1620.50 |
| 2001-06-05 | 1601.65 |
| 2001-06-06 | 1594.65 |
| 2001-06-07 | 1610.87 |
| 2001-06-08 | 1622.99 |
| 2001-06-11 | 1574.69 |
| 2001-06-12 | 1535.03 |
| 2001-06-13 | 1519.77 |
| 2001-06-14 | 1518.57 |
| 2001-06-15 | 1477.68 |
| 2001-06-18 | 1458.66 |
| 2001-06-19 | 1468.02 |
| 2001-06-20 | 1460.54 |
| 2001-06-21 | 1483.14 |
| 2001-06-22 | 1508.77 |
| 2001-06-25 | 1482.20 |
| 2001-06-26 | 1480.15 |
| 2001-06-27 | 1457.99 |
| 2001-06-28 | 1432.67 |
| 2001-06-29 | 1473.19 |
| 2001-07-02 | 1441.34 |
| 2001-07-03 | 1440.67 |
| 2001-07-04 | . |
| 2001-07-05 | 1387.11 |
| 2001-07-06 | 1338.49 |
| 2001-07-09 | 1301.98 |
| 2001-07-10 | 1328.17 |
| 2001-07-11 | 1302.79 |
| 2001-07-12 | 1368.91 |
| 2001-07-13 | 1361.84 |
| 2001-07-16 | 1338.30 |
| 2001-07-17 | 1313.79 |
| 2001-07-18 | 1293.27 |
| 2001-07-19 | 1295.99 |
| 2001-07-20 | 1300.04 |
| 2001-07-23 | 1270.11 |
| 2001-07-24 | 1305.05 |
| 2001-07-25 | 1324.43 |
| 2001-07-26 | 1320.63 |
| 2001-07-27 | 1290.15 |
| 2001-07-30 | 1240.87 |
| 2001-07-31 | 1297.81 |
| 2001-08-01 | 1337.35 |
| 2001-08-02 | 1396.21 |
| 2001-08-03 | 1393.61 |
| 2001-08-06 | 1374.80 |
| 2001-08-07 | 1378.90 |
| 2001-08-08 | 1361.44 |
| 2001-08-09 | 1315.10 |
| 2001-08-10 | 1311.84 |
| 2001-08-13 | 1264.20 |
| 2001-08-14 | 1301.80 |
| 2001-08-15 | 1317.07 |
| 2001-08-16 | 1268.47 |
| 2001-08-17 | 1242.82 |
| 2001-08-20 | 1220.23 |
| 2001-08-21 | 1232.46 |
| 2001-08-22 | 1217.81 |
| 2001-08-23 | 1162.71 |
| 2001-08-24 | 1157.75 |
| 2001-08-27 | 1184.35 |
| 2001-08-28 | 1189.18 |
| 2001-08-29 | 1172.23 |
| 2001-08-30 | 1159.43 |
| 2001-08-31 | 1142.58 |
| 2001-09-03 | . |
| 2001-09-04 | 1167.16 |
| 2001-09-05 | 1118.70 |
| 2001-09-06 | 1107.92 |
| 2001-09-07 | 1103.32 |
| 2001-09-10 | 1073.99 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1011.17 |
| 2001-09-18 | 1036.28 |
| 2001-09-19 | 1073.33 |
| 2001-09-20 | 1056.89 |
| 2001-09-21 | 1029.38 |
| 2001-09-24 | 1021.72 |
| 2001-09-25 | 1031.87 |
| 2001-09-26 | 1010.63 |
| 2001-09-27 | 985.85 |
| 2001-09-28 | 976.75 |
| 2001-10-01 | 984.62 |
| 2001-10-02 | 997.08 |
| 2001-10-03 | 984.74 |
| 2001-10-04 | 1029.21 |
| 2001-10-05 | 1060.68 |
| 2001-10-08 | 1063.77 |
| 2001-10-09 | 1042.87 |
| 2001-10-10 | 1013.19 |
| 2001-10-11 | 1071.99 |
| 2001-10-12 | 1130.11 |
| 2001-10-15 | 1096.17 |
| 2001-10-16 | 1107.45 |
| 2001-10-17 | 1163.14 |
| 2001-10-18 | 1125.16 |
| 2001-10-19 | 1127.17 |
| 2001-10-22 | 1121.98 |
| 2001-10-23 | 1149.45 |
| 2001-10-24 | 1154.15 |
| 2001-10-25 | 1157.91 |
| 2001-10-26 | 1132.97 |
| 2001-10-29 | 1123.35 |
| 2001-10-30 | 1077.76 |
| 2001-10-31 | 1045.88 |
| 2001-11-01 | 1057.76 |
| 2001-11-02 | 1075.37 |
| 2001-11-05 | 1084.63 |
| 2001-11-06 | 1134.11 |
| 2001-11-07 | 1106.33 |
| 2001-11-08 | 1106.28 |
| 2001-11-09 | 1119.74 |
| 2001-11-12 | 1095.55 |
| 2001-11-13 | 1073.07 |
| 2001-11-14 | 1101.84 |
| 2001-11-15 | 1141.54 |
| 2001-11-16 | 1193.42 |
| 2001-11-19 | 1181.78 |
| 2001-11-20 | 1164.65 |
| 2001-11-21 | 1150.52 |
| 2001-11-22 | . |
| 2001-11-23 | 1150.13 |
| 2001-11-26 | 1194.71 |
| 2001-11-27 | 1205.00 |
| 2001-11-28 | 1175.44 |
| 2001-11-29 | 1146.56 |
| 2001-11-30 | 1168.12 |
| 2001-12-03 | 1135.41 |
| 2001-12-04 | 1142.68 |
| 2001-12-05 | 1189.54 |
| 2001-12-06 | 1224.48 |
| 2001-12-07 | 1213.20 |
| 2001-12-10 | 1196.27 |
| 2001-12-11 | 1185.57 |
| 2001-12-12 | 1228.34 |
| 2001-12-13 | 1204.06 |
| 2001-12-14 | 1174.77 |
| 2001-12-17 | 1150.88 |
| 2001-12-18 | 1162.07 |
| 2001-12-19 | 1158.19 |
| 2001-12-20 | 1144.74 |
| 2001-12-21 | 1097.70 |
| 2001-12-24 | 1094.37 |
| 2001-12-25 | . |
| 2001-12-26 | 1077.87 |
| 2001-12-27 | 1100.88 |
| 2001-12-28 | 1107.91 |
| 2001-12-31 | 1109.14 |
| 2002-01-01 | . |
| 2002-01-02 | 1100.98 |
| 2002-01-03 | 1105.41 |
| 2002-01-04 | 1182.80 |
| 2002-01-07 | 1183.33 |
| 2002-01-08 | 1139.02 |
| 2002-01-09 | 1145.52 |
| 2002-01-10 | 1128.32 |
| 2002-01-11 | 1124.81 |
| 2002-01-14 | 1127.88 |
| 2002-01-15 | 1089.63 |
| 2002-01-16 | 1055.27 |
| 2002-01-17 | 1042.99 |
| 2002-01-18 | 1061.04 |
| 2002-01-21 | . |
| 2002-01-22 | 1017.18 |
| 2002-01-23 | 1009.36 |
| 2002-01-24 | 1021.73 |
| 2002-01-25 | 1032.77 |
| 2002-01-28 | 1049.19 |
| 2002-01-29 | 1021.92 |
| 2002-01-30 | 1003.05 |
| 2002-01-31 | 1011.61 |
| 2002-02-01 | 978.63 |
| 2002-02-04 | 956.80 |
| 2002-02-05 | 936.42 |
| 2002-02-06 | 948.90 |
| 2002-02-07 | 971.72 |
| 2002-02-08 | 976.67 |
| 2002-02-11 | 985.32 |
| 2002-02-12 | 1018.30 |
| 2002-02-13 | 1022.09 |
| 2002-02-14 | 1044.17 |
| 2002-02-15 | 1028.38 |
| 2002-02-18 | . |
| 2002-02-19 | 1004.11 |
| 2002-02-20 | 994.91 |
| 2002-02-21 | 1035.01 |
| 2002-02-22 | 1045.86 |
| 2002-02-25 | 1032.40 |
| 2002-02-26 | 1020.71 |
| 2002-02-27 | 1040.07 |
| 2002-02-28 | 1070.00 |
| 2002-03-01 | 1101.62 |
| 2002-03-04 | 1169.25 |
| 2002-03-05 | 1167.14 |
| 2002-03-06 | 1159.14 |
| 2002-03-07 | 1242.59 |
| 2002-03-08 | 1250.19 |
| 2002-03-11 | 1265.54 |
| 2002-03-12 | 1221.99 |
| 2002-03-13 | 1194.05 |
| 2002-03-14 | 1210.42 |
| 2002-03-15 | 1220.52 |
| 2002-03-18 | 1187.70 |
| 2002-03-19 | 1230.43 |
| 2002-03-20 | 1213.75 |
| 2002-03-21 | 1208.51 |
| 2002-03-22 | 1183.48 |
| 2002-03-25 | 1160.38 |
| 2002-03-26 | 1164.76 |
| 2002-03-27 | 1175.19 |
| 2002-03-28 | 1178.56 |
| 2002-03-29 | . |
| 2002-04-01 | 1147.58 |
| 2002-04-02 | 1177.07 |
| 2002-04-03 | 1197.98 |
| 2002-04-04 | 1208.25 |
| 2002-04-05 | 1183.75 |
| 2002-04-08 | 1177.48 |
| 2002-04-09 | 1150.88 |
| 2002-04-10 | 1142.61 |
| 2002-04-11 | 1142.17 |
| 2002-04-12 | 1128.98 |
| 2002-04-15 | 1156.92 |
| 2002-04-16 | 1177.34 |
| 2002-04-17 | 1204.14 |
| 2002-04-18 | 1204.55 |
| 2002-04-19 | 1188.78 |
| 2002-04-22 | 1231.08 |
| 2002-04-23 | 1236.74 |
| 2002-04-24 | 1235.09 |
| 2002-04-25 | 1243.19 |
| 2002-04-26 | 1239.48 |
| 2002-04-29 | 1236.54 |
| 2002-04-30 | 1201.84 |
| 2002-05-01 | 1209.47 |
| 2002-05-02 | 1201.79 |
| 2002-05-03 | 1210.49 |
| 2002-05-06 | 1206.23 |
| 2002-05-07 | 1157.22 |
| 2002-05-08 | 1157.56 |
| 2002-05-09 | 1173.77 |
| 2002-05-10 | 1172.94 |
| 2002-05-13 | 1148.25 |
| 2002-05-14 | 1136.46 |
| 2002-05-15 | 1180.48 |
| 2002-05-16 | 1195.36 |
| 2002-05-17 | 1225.01 |
| 2002-05-20 | 1230.38 |
| 2002-05-21 | 1229.78 |
| 2002-05-22 | 1225.04 |
| 2002-05-23 | 1205.91 |
| 2002-05-24 | 1217.01 |
| 2002-05-27 | . |
| 2002-05-28 | 1215.15 |
| 2002-05-29 | 1211.76 |
| 2002-05-30 | 1216.77 |
| 2002-05-31 | 1198.91 |
| 2002-06-03 | 1219.23 |
| 2002-06-04 | 1192.02 |
| 2002-06-05 | 1193.59 |
| 2002-06-06 | 1195.09 |
| 2002-06-07 | 1170.08 |
| 2002-06-10 | 1160.95 |
| 2002-06-11 | 1155.14 |
| 2002-06-12 | 1147.50 |
| 2002-06-13 | 1139.57 |
| 2002-06-14 | 1125.89 |
| 2002-06-17 | 1102.67 |
| 2002-06-18 | 1120.20 |
| 2002-06-19 | 1097.65 |
| 2002-06-20 | 1104.47 |
| 2002-06-21 | 1095.70 |
| 2002-06-24 | 1111.26 |
| 2002-06-25 | 1103.78 |
| 2002-06-26 | 1084.83 |
| 2002-06-27 | 1087.94 |
| 2002-06-28 | 1135.28 |
| 2002-07-01 | 1132.75 |
| 2002-07-02 | 1131.18 |
| 2002-07-03 | 1136.62 |
| 2002-07-04 | . |
| 2002-07-05 | 1131.96 |
| 2002-07-08 | 1147.49 |
| 2002-07-09 | 1164.04 |
| 2002-07-10 | 1137.14 |
| 2002-07-11 | 1126.19 |
| 2002-07-12 | 1132.14 |
| 2002-07-15 | 1116.83 |
| 2002-07-16 | 1104.79 |
| 2002-07-17 | 1104.44 |
| 2002-07-18 | 1130.74 |
| 2002-07-19 | 1107.10 |
| 2002-07-22 | 1090.96 |
| 2002-07-23 | 1090.96 |
| 2002-07-24 | 1073.32 |
| 2002-07-25 | 1054.57 |
| 2002-07-26 | 983.26 |
| 2002-07-29 | 968.14 |
| 2002-07-30 | 1018.39 |
| 2002-07-31 | 1013.51 |
| 2002-08-01 | 998.77 |
| 2002-08-02 | 988.05 |
| 2002-08-05 | 968.92 |
| 2002-08-06 | 933.46 |
| 2002-08-07 | 988.85 |
| 2002-08-08 | 968.45 |
| 2002-08-09 | 995.52 |
| 2002-08-12 | 984.00 |
| 2002-08-13 | 978.27 |
| 2002-08-14 | 986.35 |
| 2002-08-15 | 992.08 |
| 2002-08-16 | 1003.84 |
| 2002-08-19 | 982.13 |
| 2002-08-20 | 995.84 |
| 2002-08-21 | 1002.56 |
| 2002-08-22 | 1016.17 |
| 2002-08-23 | 1035.80 |
| 2002-08-26 | 1044.36 |
| 2002-08-27 | 1033.79 |
| 2002-08-28 | 1002.88 |
| 2002-08-29 | 987.97 |
| 2002-08-30 | 991.92 |
| 2002-09-02 | . |
| 2002-09-03 | 958.52 |
| 2002-09-04 | 931.47 |
| 2002-09-05 | 945.86 |
| 2002-09-06 | 926.17 |
| 2002-09-09 | 943.54 |
| 2002-09-10 | 940.59 |
| 2002-09-11 | 948.92 |
| 2002-09-12 | 960.26 |
| 2002-09-13 | 925.08 |
| 2002-09-16 | 916.08 |
| 2002-09-17 | 941.48 |
| 2002-09-18 | 934.54 |
| 2002-09-19 | 932.69 |
| 2002-09-20 | 895.67 |
| 2002-09-23 | 891.72 |
| 2002-09-24 | 874.92 |
| 2002-09-25 | 869.44 |
| 2002-09-26 | 879.57 |
| 2002-09-27 | 896.25 |
| 2002-09-30 | 888.25 |
| 2002-10-01 | 863.54 |
| 2002-10-02 | 848.73 |
| 2002-10-03 | 832.70 |
| 2002-10-04 | 834.99 |
| 2002-10-07 | 789.44 |
| 2002-10-08 | 790.67 |
| 2002-10-09 | 777.87 |
| 2002-10-10 | 773.28 |
| 2002-10-11 | 792.45 |
| 2002-10-14 | 791.85 |
| 2002-10-15 | 833.59 |
| 2002-10-16 | 834.68 |
| 2002-10-17 | 840.49 |
| 2002-10-18 | 870.05 |
| 2002-10-21 | 858.29 |
| 2002-10-22 | 827.94 |
| 2002-10-23 | 835.07 |
| 2002-10-24 | 828.53 |
| 2002-10-25 | 846.31 |
| 2002-10-28 | 861.82 |
| 2002-10-29 | 863.93 |
| 2002-10-30 | 865.13 |
| 2002-10-31 | 863.56 |
| 2002-11-01 | 863.86 |
| 2002-11-04 | 862.51 |
| 2002-11-05 | 908.64 |
| 2002-11-06 | 896.68 |
| 2002-11-07 | 898.79 |
| 2002-11-08 | 891.99 |
| 2002-11-11 | 864.06 |
| 2002-11-12 | 861.88 |
| 2002-11-13 | 857.99 |
| 2002-11-14 | 847.62 |
| 2002-11-15 | 879.31 |
| 2002-11-18 | 859.94 |
| 2002-11-19 | 861.70 |
| 2002-11-20 | 855.67 |
| 2002-11-21 | 882.82 |
| 2002-11-22 | 895.18 |
| 2002-11-25 | 905.60 |
| 2002-11-26 | 904.86 |
| 2002-11-27 | 904.34 |
| 2002-11-28 | . |
| 2002-11-29 | 936.01 |
| 2002-12-02 | 924.19 |
| 2002-12-03 | 938.14 |
| 2002-12-04 | 904.90 |
| 2002-12-05 | 888.19 |
| 2002-12-06 | 899.58 |
| 2002-12-09 | 896.67 |
| 2002-12-10 | 887.28 |
| 2002-12-11 | 885.49 |
| 2002-12-12 | 881.30 |
| 2002-12-13 | 877.77 |
| 2002-12-16 | 856.30 |
| 2002-12-17 | 859.73 |
| 2002-12-18 | 842.57 |
| 2002-12-19 | 844.91 |
| 2002-12-20 | 829.65 |
| 2002-12-23 | 831.81 |
| 2002-12-24 | 853.71 |
| 2002-12-25 | . |
| 2002-12-26 | 876.70 |
| 2002-12-27 | 874.18 |
| 2002-12-30 | 866.30 |
| 2002-12-31 | 865.20 |
| 2003-01-01 | . |
| 2003-01-02 | 857.46 |
| 2003-01-03 | 858.11 |
| 2003-01-06 | 883.19 |
| 2003-01-07 | 874.95 |
| 2003-01-08 | 859.71 |
| 2003-01-09 | 859.01 |
| 2003-01-10 | 858.97 |
| 2003-01-13 | 864.00 |
| 2003-01-14 | 882.40 |
| 2003-01-15 | 887.23 |
| 2003-01-16 | 885.96 |
| 2003-01-17 | 894.94 |
| 2003-01-20 | . |
| 2003-01-21 | 882.05 |
| 2003-01-22 | 878.41 |
| 2003-01-23 | 901.73 |
| 2003-01-24 | 888.13 |
| 2003-01-27 | 858.06 |
| 2003-01-28 | 852.54 |
| 2003-01-29 | 834.99 |
| 2003-01-30 | 831.45 |
| 2003-01-31 | 821.51 |
| 2003-02-03 | 834.50 |
| 2003-02-04 | 836.76 |
| 2003-02-05 | 845.60 |
| 2003-02-06 | 836.91 |
| 2003-02-07 | 832.99 |
| 2003-02-10 | 827.23 |
| 2003-02-11 | 824.87 |
| 2003-02-12 | 841.95 |
| 2003-02-13 | 840.43 |
| 2003-02-14 | 848.93 |
| 2003-02-17 | . |
| 2003-02-18 | 861.63 |
| 2003-02-19 | 862.96 |
| 2003-02-20 | 865.41 |
| 2003-02-21 | 857.09 |
| 2003-02-24 | 868.73 |
| 2003-02-25 | 850.53 |
| 2003-02-26 | 847.90 |
| 2003-02-27 | 842.72 |
| 2003-02-28 | 842.47 |
| 2003-03-03 | 856.29 |
| 2003-03-04 | 851.78 |
| 2003-03-05 | 847.82 |
| 2003-03-06 | 830.40 |
| 2003-03-07 | 814.26 |
| 2003-03-10 | 792.21 |
| 2003-03-11 | 767.98 |
| 2003-03-12 | 784.41 |
| 2003-03-13 | 768.11 |
| 2003-03-14 | 795.31 |
| 2003-03-17 | 778.07 |
| 2003-03-18 | 796.51 |
| 2003-03-19 | 793.76 |
| 2003-03-20 | 797.90 |
| 2003-03-21 | 789.47 |
| 2003-03-24 | 830.12 |
| 2003-03-25 | 807.03 |
| 2003-03-26 | 820.27 |
| 2003-03-27 | 820.26 |
| 2003-03-28 | 804.70 |
| 2003-03-31 | 786.19 |
| 2003-04-01 | 786.47 |
| 2003-04-02 | 789.81 |
| 2003-04-03 | 792.81 |
| 2003-04-04 | 785.61 |
| 2003-04-07 | 804.37 |
| 2003-04-08 | 791.79 |
| 2003-04-09 | 776.15 |
| 2003-04-10 | 772.38 |
| 2003-04-11 | 749.49 |
| 2003-04-14 | 742.82 |
| 2003-04-15 | 760.84 |
| 2003-04-16 | 770.76 |
| 2003-04-17 | 772.72 |
| 2003-04-18 | . |
| 2003-04-21 | 784.62 |
| 2003-04-22 | 776.43 |
| 2003-04-23 | 776.79 |
| 2003-04-24 | 800.49 |
| 2003-04-25 | 786.72 |
| 2003-04-28 | 786.64 |
| 2003-04-29 | 788.19 |
| 2003-04-30 | 818.34 |
| 2003-05-01 | 819.51 |
| 2003-05-02 | 819.49 |
| 2003-05-05 | 821.86 |
| 2003-05-06 | 845.15 |
| 2003-05-07 | 856.56 |
| 2003-05-08 | 845.43 |
| 2003-05-09 | 849.77 |
| 2003-05-12 | 860.20 |
| 2003-05-13 | 860.99 |
| 2003-05-14 | 859.20 |
| 2003-05-15 | 849.75 |
| 2003-05-16 | 846.58 |
| 2003-05-19 | 833.79 |
| 2003-05-20 | 837.99 |
| 2003-05-21 | 831.14 |
| 2003-05-22 | 837.94 |
| 2003-05-23 | 860.29 |
| 2003-05-26 | . |
| 2003-05-27 | 852.97 |
| 2003-05-28 | 858.72 |
| 2003-05-29 | 883.20 |
| 2003-05-30 | 881.93 |
| 2003-06-02 | 922.04 |
| 2003-06-03 | 920.90 |
| 2003-06-04 | 914.85 |
| 2003-06-05 | 938.80 |
| 2003-06-06 | 945.86 |
| 2003-06-09 | 960.58 |
| 2003-06-10 | 947.67 |
| 2003-06-11 | 963.13 |
| 2003-06-12 | 960.53 |
| 2003-06-13 | 977.50 |
| 2003-06-16 | 953.96 |
| 2003-06-17 | 990.75 |
| 2003-06-18 | 989.26 |
| 2003-06-19 | 992.74 |
| 2003-06-20 | 984.27 |
| 2003-06-23 | 985.51 |
| 2003-06-24 | 968.31 |
| 2003-06-25 | 971.14 |
| 2003-06-26 | 955.60 |
| 2003-06-27 | 984.32 |
| 2003-06-30 | 991.96 |
| 2003-07-01 | 1032.95 |
| 2003-07-02 | 1076.79 |
| 2003-07-03 | 1106.88 |
| 2003-07-04 | . |
| 2003-07-07 | 1150.13 |
| 2003-07-08 | 1177.14 |
| 2003-07-09 | 1166.71 |
| 2003-07-10 | 1128.78 |
| 2003-07-11 | 1087.11 |
| 2003-07-14 | 1112.82 |
| 2003-07-15 | 1133.84 |
| 2003-07-16 | 1134.98 |
| 2003-07-17 | 1085.87 |
| 2003-07-18 | 1082.72 |
| 2003-07-21 | 1086.31 |
| 2003-07-22 | 1086.56 |
| 2003-07-23 | 1093.13 |
| 2003-07-24 | 1097.95 |
| 2003-07-25 | 1101.67 |
| 2003-07-28 | 1114.71 |
| 2003-07-29 | 1119.34 |
| 2003-07-30 | 1087.00 |
| 2003-07-31 | 1083.31 |
| 2003-08-01 | 1098.83 |
| 2003-08-04 | 1072.30 |
| 2003-08-05 | 1061.22 |
| 2003-08-06 | 1051.88 |
| 2003-08-07 | 1050.70 |
| 2003-08-08 | 1054.11 |
| 2003-08-11 | 1072.97 |
| 2003-08-12 | 1077.47 |
| 2003-08-13 | 1095.61 |
| 2003-08-14 | 1117.63 |
| 2003-08-15 | 1114.40 |
| 2003-08-18 | 1126.85 |
| 2003-08-19 | 1155.20 |
| 2003-08-20 | 1167.98 |
| 2003-08-21 | 1181.04 |
| 2003-08-22 | 1167.14 |
| 2003-08-25 | 1168.49 |
| 2003-08-26 | 1174.90 |
| 2003-08-27 | 1170.47 |
| 2003-08-28 | 1167.51 |
| 2003-08-29 | 1198.98 |
| 2003-09-01 | . |
| 2003-09-02 | 1256.36 |
| 2003-09-03 | 1265.66 |
| 2003-09-04 | 1234.09 |
| 2003-09-05 | 1226.97 |
| 2003-09-08 | 1239.05 |
| 2003-09-09 | 1273.02 |
| 2003-09-10 | 1256.64 |
| 2003-09-11 | 1211.82 |
| 2003-09-12 | 1232.20 |
| 2003-09-15 | 1230.81 |
| 2003-09-16 | 1246.62 |
| 2003-09-17 | 1269.24 |
| 2003-09-18 | 1297.16 |
| 2003-09-19 | 1293.98 |
| 2003-09-22 | 1253.30 |
| 2003-09-23 | 1258.48 |
| 2003-09-24 | 1244.96 |
| 2003-09-25 | 1225.54 |
| 2003-09-26 | 1234.99 |
| 2003-09-29 | 1239.55 |
| 2003-09-30 | 1253.70 |
| 2003-10-01 | 1262.89 |
| 2003-10-02 | 1267.25 |
| 2003-10-03 | 1277.96 |
| 2003-10-06 | 1299.37 |
| 2003-10-07 | 1329.23 |
| 2003-10-08 | 1284.22 |
| 2003-10-09 | 1293.29 |
| 2003-10-10 | 1332.77 |
| 2003-10-13 | 1328.53 |
| 2003-10-14 | 1372.35 |
| 2003-10-15 | 1366.24 |
| 2003-10-16 | 1416.41 |
| 2003-10-17 | 1413.80 |
| 2003-10-20 | 1415.82 |
| 2003-10-21 | 1389.59 |
| 2003-10-22 | 1387.31 |
| 2003-10-23 | 1296.86 |
| 2003-10-24 | 1330.23 |
| 2003-10-27 | 1355.36 |
| 2003-10-28 | 1354.17 |
| 2003-10-29 | 1402.99 |
| 2003-10-30 | 1400.91 |
| 2003-10-31 | 1362.35 |
| 2003-11-03 | 1347.36 |
| 2003-11-04 | 1409.26 |
| 2003-11-05 | 1387.09 |
| 2003-11-06 | 1331.36 |
| 2003-11-07 | 1353.02 |
| 2003-11-10 | 1357.04 |
| 2003-11-11 | 1302.74 |
| 2003-11-12 | 1283.67 |
| 2003-11-13 | 1323.84 |
| 2003-11-14 | 1283.43 |
| 2003-11-17 | 1213.84 |
| 2003-11-18 | 1238.95 |
| 2003-11-19 | 1172.35 |
| 2003-11-20 | 1213.90 |
| 2003-11-21 | 1200.71 |
| 2003-11-24 | 1196.16 |
| 2003-11-25 | 1210.74 |
| 2003-11-26 | 1252.85 |
| 2003-11-27 | . |
| 2003-11-28 | 1246.37 |
| 2003-12-01 | 1278.19 |
| 2003-12-02 | 1286.17 |
| 2003-12-03 | 1279.99 |
| 2003-12-04 | 1289.61 |
| 2003-12-05 | 1272.93 |
| 2003-12-08 | 1226.89 |
| 2003-12-09 | 1217.54 |
| 2003-12-10 | 1175.67 |
| 2003-12-11 | 1194.50 |
| 2003-12-12 | 1220.64 |
| 2003-12-15 | 1266.60 |
| 2003-12-16 | 1233.93 |
| 2003-12-17 | 1214.72 |
| 2003-12-18 | 1198.95 |
| 2003-12-19 | 1219.29 |
| 2003-12-22 | 1238.82 |
| 2003-12-23 | 1239.57 |
| 2003-12-24 | 1248.61 |
| 2003-12-25 | . |
| 2003-12-26 | 1262.99 |
| 2003-12-29 | 1276.72 |
| 2003-12-30 | 1306.64 |
| 2003-12-31 | 1304.03 |
| 2004-01-01 | . |
| 2004-01-02 | 1306.71 |
| 2004-01-05 | 1330.41 |
| 2004-01-06 | 1321.95 |
| 2004-01-07 | 1320.56 |
| 2004-01-08 | 1339.50 |
| 2004-01-09 | 1376.12 |
| 2004-01-12 | 1375.46 |
| 2004-01-13 | 1357.42 |
| 2004-01-14 | 1372.33 |
| 2004-01-15 | 1347.56 |
| 2004-01-16 | 1355.81 |
| 2004-01-19 | . |
| 2004-01-20 | 1388.20 |
| 2004-01-21 | 1389.51 |
| 2004-01-22 | 1393.13 |
| 2004-01-23 | 1395.55 |
| 2004-01-26 | 1388.08 |
| 2004-01-27 | 1393.72 |
| 2004-01-28 | 1383.75 |
| 2004-01-29 | 1374.22 |
| 2004-01-30 | 1362.08 |
| 2004-02-02 | 1348.59 |
| 2004-02-03 | 1330.99 |
| 2004-02-04 | 1298.49 |
| 2004-02-05 | 1290.99 |
| 2004-02-06 | 1301.69 |
| 2004-02-09 | 1301.20 |
| 2004-02-10 | 1281.55 |
| 2004-02-11 | 1281.31 |
| 2004-02-12 | 1280.97 |
| 2004-02-13 | 1303.80 |
| 2004-02-16 | . |
| 2004-02-17 | 1322.01 |
| 2004-02-18 | 1305.74 |
| 2004-02-19 | 1314.32 |
| 2004-02-20 | 1294.66 |
| 2004-02-23 | 1329.73 |
| 2004-02-24 | 1298.21 |
| 2004-02-25 | 1281.41 |
| 2004-02-26 | 1282.60 |
| 2004-02-27 | 1309.12 |
| 2004-03-01 | 1343.81 |
| 2004-03-02 | 1338.02 |
| 2004-03-03 | 1339.48 |
| 2004-03-04 | 1333.20 |
| 2004-03-05 | 1343.39 |
| 2004-03-08 | 1344.01 |
| 2004-03-09 | 1344.37 |
| 2004-03-10 | 1324.15 |
| 2004-03-11 | 1311.22 |
| 2004-03-12 | 1301.40 |
| 2004-03-15 | 1315.58 |
| 2004-03-16 | 1316.75 |
| 2004-03-17 | 1344.29 |
| 2004-03-18 | 1369.23 |
| 2004-03-19 | 1363.81 |
| 2004-03-22 | 1348.02 |
| 2004-03-23 | 1351.60 |
| 2004-03-24 | 1349.66 |
| 2004-03-25 | 1367.74 |
| 2004-03-26 | 1428.11 |
| 2004-03-29 | 1453.34 |
| 2004-03-30 | 1454.64 |
| 2004-03-31 | 1471.92 |
| 2004-04-01 | 1474.50 |
| 2004-04-02 | 1497.61 |
| 2004-04-05 | 1533.51 |
| 2004-04-06 | 1521.10 |
| 2004-04-07 | 1521.48 |
| 2004-04-08 | 1514.60 |
| 2004-04-09 | . |
| 2004-04-12 | 1505.75 |
| 2004-04-13 | 1493.82 |
| 2004-04-14 | 1463.17 |
| 2004-04-15 | 1430.55 |
| 2004-04-16 | 1442.01 |
| 2004-04-19 | 1435.29 |
| 2004-04-20 | 1474.23 |
| 2004-04-21 | 1451.10 |
| 2004-04-22 | 1450.40 |
| 2004-04-23 | 1492.61 |
| 2004-04-26 | 1501.26 |
| 2004-04-27 | 1478.37 |
| 2004-04-28 | 1485.04 |
| 2004-04-29 | 1480.71 |
| 2004-04-30 | 1455.68 |
| 2004-05-03 | 1454.69 |
| 2004-05-04 | 1462.50 |
| 2004-05-05 | 1478.40 |
| 2004-05-06 | 1442.10 |
| 2004-05-07 | 1401.40 |
| 2004-05-10 | 1304.35 |
| 2004-05-11 | 1299.06 |
| 2004-05-12 | 1336.72 |
| 2004-05-13 | 1286.51 |
| 2004-05-14 | 1273.35 |
| 2004-05-17 | 1226.28 |
| 2004-05-18 | 1251.38 |
| 2004-05-19 | 1304.05 |
| 2004-05-20 | 1278.98 |
| 2004-05-21 | 1324.73 |
| 2004-05-24 | 1316.69 |
| 2004-05-25 | 1304.55 |
| 2004-05-26 | 1332.95 |
| 2004-05-27 | 1349.20 |
| 2004-05-28 | 1364.22 |
| 2004-05-31 | . |
| 2004-06-01 | 1365.39 |
| 2004-06-02 | 1360.29 |
| 2004-06-03 | 1326.79 |
| 2004-06-04 | 1334.67 |
| 2004-06-07 | 1387.84 |
| 2004-06-08 | 1394.38 |
| 2004-06-09 | 1389.50 |
| 2004-06-10 | 1389.91 |
| 2004-06-11 | . |
| 2004-06-14 | 1354.11 |
| 2004-06-15 | 1352.89 |
| 2004-06-16 | 1372.37 |
| 2004-06-17 | 1377.93 |
| 2004-06-18 | 1369.60 |
| 2004-06-21 | 1381.02 |
| 2004-06-22 | 1364.10 |
| 2004-06-23 | 1362.32 |
| 2004-06-24 | 1413.90 |
| 2004-06-25 | 1414.06 |
| 2004-06-28 | 1439.89 |
| 2004-06-29 | 1430.87 |
| 2004-06-30 | 1435.70 |
| 2004-07-01 | 1444.25 |
| 2004-07-02 | 1419.28 |
| 2004-07-05 | . |
| 2004-07-06 | 1382.21 |
| 2004-07-07 | 1381.12 |
| 2004-07-08 | 1359.22 |
| 2004-07-09 | 1375.58 |
| 2004-07-12 | 1390.04 |
| 2004-07-13 | 1367.19 |
| 2004-07-14 | 1336.33 |
| 2004-07-15 | 1318.80 |
| 2004-07-16 | 1338.55 |
| 2004-07-19 | 1343.57 |
| 2004-07-20 | 1314.00 |
| 2004-07-21 | 1319.00 |
| 2004-07-22 | 1311.23 |
| 2004-07-23 | 1287.67 |
| 2004-07-26 | 1279.51 |
| 2004-07-27 | 1245.42 |
| 2004-07-28 | 1268.94 |
| 2004-07-29 | 1244.00 |
| 2004-07-30 | 1270.76 |
| 2004-08-02 | 1267.47 |
| 2004-08-03 | 1254.66 |
| 2004-08-04 | 1232.98 |
| 2004-08-05 | 1238.95 |
| 2004-08-06 | 1249.37 |
| 2004-08-09 | 1235.90 |
| 2004-08-10 | 1248.34 |
| 2004-08-11 | 1253.65 |
| 2004-08-12 | 1244.78 |
| 2004-08-13 | 1219.58 |
| 2004-08-16 | 1220.20 |
| 2004-08-17 | 1231.77 |
| 2004-08-18 | 1250.65 |
| 2004-08-19 | 1279.56 |
| 2004-08-20 | 1284.89 |
| 2004-08-23 | 1289.95 |
| 2004-08-24 | 1295.42 |
| 2004-08-25 | 1288.90 |
| 2004-08-26 | 1294.42 |
| 2004-08-27 | 1302.88 |
| 2004-08-30 | 1301.56 |
| 2004-08-31 | 1295.02 |
| 2004-09-01 | 1299.19 |
| 2004-09-02 | 1308.82 |
| 2004-09-03 | 1280.98 |
| 2004-09-06 | . |
| 2004-09-07 | 1311.56 |
| 2004-09-08 | 1306.82 |
| 2004-09-09 | 1287.21 |
| 2004-09-10 | 1285.09 |
| 2004-09-13 | 1304.66 |
| 2004-09-14 | 1319.91 |
| 2004-09-15 | 1289.16 |
| 2004-09-16 | 1286.60 |
| 2004-09-17 | 1275.21 |
| 2004-09-20 | 1277.57 |
| 2004-09-21 | 1272.08 |
| 2004-09-22 | 1258.43 |
| 2004-09-23 | 1261.48 |
| 2004-09-24 | 1233.39 |
| 2004-09-27 | 1230.99 |
| 2004-09-28 | 1215.12 |
| 2004-09-29 | 1206.59 |
| 2004-09-30 | 1238.93 |
| 2004-10-01 | 1250.22 |
| 2004-10-04 | 1281.31 |
| 2004-10-05 | 1279.06 |
| 2004-10-06 | 1289.17 |
| 2004-10-07 | 1283.19 |
| 2004-10-08 | 1293.80 |
| 2004-10-11 | 1299.31 |
| 2004-10-12 | 1269.74 |
| 2004-10-13 | 1265.04 |
| 2004-10-14 | 1259.04 |
| 2004-10-15 | 1257.40 |
| 2004-10-18 | 1246.75 |
| 2004-10-19 | 1275.65 |
| 2004-10-20 | 1257.38 |
| 2004-10-21 | 1261.06 |
| 2004-10-22 | 1267.08 |
| 2004-10-25 | 1258.41 |
| 2004-10-26 | 1260.10 |
| 2004-10-27 | 1265.58 |
| 2004-10-28 | 1287.29 |
| 2004-10-29 | 1275.31 |
| 2004-11-01 | 1257.59 |
| 2004-11-02 | 1272.56 |
| 2004-11-03 | 1273.69 |
| 2004-11-04 | 1281.68 |
| 2004-11-05 | 1298.92 |
| 2004-11-08 | 1295.55 |
| 2004-11-09 | 1286.02 |
| 2004-11-10 | 1273.00 |
| 2004-11-11 | 1265.18 |
| 2004-11-12 | 1300.10 |
| 2004-11-15 | 1324.05 |
| 2004-11-16 | 1308.65 |
| 2004-11-17 | 1321.55 |
| 2004-11-18 | 1314.66 |
| 2004-11-19 | 1333.56 |
| 2004-11-22 | 1306.98 |
| 2004-11-23 | 1303.87 |
| 2004-11-24 | 1307.03 |
| 2004-11-25 | . |
| 2004-11-26 | 1306.94 |
| 2004-11-29 | 1325.11 |
| 2004-11-30 | 1312.69 |
| 2004-12-01 | 1294.60 |
| 2004-12-02 | 1315.15 |
| 2004-12-03 | 1347.88 |
| 2004-12-06 | 1346.46 |
| 2004-12-07 | 1326.37 |
| 2004-12-08 | 1308.14 |
| 2004-12-09 | 1293.92 |
| 2004-12-10 | 1285.10 |
| 2004-12-13 | 1287.20 |
| 2004-12-14 | 1293.89 |
| 2004-12-15 | 1320.51 |
| 2004-12-16 | 1317.34 |
| 2004-12-17 | 1332.53 |
| 2004-12-20 | 1342.44 |
| 2004-12-21 | 1342.11 |
| 2004-12-22 | 1352.34 |
| 2004-12-23 | 1358.22 |
| 2004-12-24 | . |
| 2004-12-27 | 1379.19 |
| 2004-12-28 | 1393.20 |
| 2004-12-29 | 1390.56 |
| 2004-12-30 | 1413.40 |
| 2004-12-31 | 1421.00 |
| 2005-01-03 | 1415.79 |
| 2005-01-04 | 1402.07 |
| 2005-01-05 | 1395.44 |
| 2005-01-06 | 1381.15 |
| 2005-01-07 | 1380.27 |
| 2005-01-10 | 1385.09 |
| 2005-01-11 | 1400.82 |
| 2005-01-12 | 1403.73 |
| 2005-01-13 | 1392.39 |
| 2005-01-14 | 1400.80 |
| 2005-01-17 | . |
| 2005-01-18 | 1407.44 |
| 2005-01-19 | 1401.49 |
| 2005-01-20 | 1375.11 |
| 2005-01-21 | 1372.80 |
| 2005-01-24 | 1388.98 |
| 2005-01-25 | 1365.16 |
| 2005-01-26 | 1388.79 |
| 2005-01-27 | 1374.13 |
#2005-01-28|1364.32
#2005-01-31|1376.75
#2005-02-01|1368.51
#2005-02-02|1371.99
#2005-02-03|1364.72
#2005-02-04|1376.85
#2005-02-07|1392.44
#2005-02-08|1372.98
#2005-02-09|1374.48
#2005-02-10|1383.66
#2005-02-11|1382.29
#2005-02-14|1397.79
#2005-02-15|1396.43
#2005-02-16|1383.05
#2005-02-17|1376.42
#2005-02-18|1372.13
#2005-02-21| .
#2005-02-22|1393.08
#2005-02-23|1367.54
#2005-02-24|1372.29
#2005-02-25|1389.94
#2005-02-28|1412.83
#2005-03-01|1410.43
#2005-03-02|1405.27
#2005-03-03|1409.00
#2005-03-04|1418.54
#2005-03-07|1415.63
#2005-03-08|1417.98
#2005-03-09|1425.80
#2005-03-10|1412.40
#2005-03-11|1421.47
#2005-03-14|1392.78
#2005-03-15|1392.79
#2005-03-16|1398.56
#2005-03-17|1387.14
#2005-03-18|1389.38
#2005-03-21|1386.85
#2005-03-22|1381.55
#2005-03-23|1361.34
#2005-03-24|1355.88
#2005-03-25| .
#2005-03-28|1364.44
#2005-03-29|1343.90
#2005-03-30|1336.53
#2005-03-31|1356.45
#2005-04-01|1356.81
#2005-04-04|1341.88
#2005-04-05|1353.80
#2005-04-06|1362.26
#2005-04-07|1371.61
#2005-04-08|1375.39
#2005-04-11|1369.75
#2005-04-12|1347.14
#2005-04-13|1353.67
#2005-04-14|1335.80
#2005-04-15|1319.68
#2005-04-18|1269.77
#2005-04-19|1292.60
#2005-04-20|1305.35
#2005-04-21|1298.91
#2005-04-22|1317.85
#2005-04-25|1317.34
#2005-04-26|1307.51
#2005-04-27|1300.04
#2005-04-28|1287.46
#2005-04-29|1299.88
#2005-05-02|1300.32
#2005-05-03|1300.17
#2005-05-04|1310.79
#2005-05-05|1308.98
#2005-05-06|1329.20
#2005-05-09|1319.21
#2005-05-10|1318.52
#2005-05-11|1309.38
#2005-05-12|1293.25
#2005-05-13|1280.96
#2005-05-16|1269.73
#2005-05-17|1255.23
#2005-05-18|1257.96
#2005-05-19|1287.93
#2005-05-20|1279.99
#2005-05-23|1293.34
#2005-05-24|1294.40
#2005-05-25|1273.43
#2005-05-26|1273.35
#2005-05-27|1292.05
#2005-05-30| .
#2005-05-31|1303.43
#2005-06-01|1299.77
#2005-06-02|1299.78
#2005-06-03|1308.61
#2005-06-06|1316.93
#2005-06-07|1308.30
#2005-06-08|1320.11
#2005-06-09|1295.69
#2005-06-10|1297.71
#2005-06-13|1284.99
#2005-06-14|1289.45
#2005-06-15|1296.88
#2005-06-16|1293.19
#2005-06-17|1303.10
#2005-06-20|1301.40
#2005-06-21|1314.01
#2005-06-22|1318.78
#2005-06-23|1324.22
#2005-06-24|1314.80
#2005-06-27|1303.31
#2005-06-28|1304.98
#2005-06-29|1307.63
#2005-06-30|1296.77
#2005-07-01|1287.57
#2005-07-04| .
#2005-07-05|1286.83
#2005-07-06|1285.35
#2005-07-07|1279.16
#2005-07-08|1271.37
#2005-07-11|1285.07
#2005-07-12|1301.30
#2005-07-13|1285.63
#2005-07-14|1297.83
#2005-07-15|1300.21
#2005-07-18|1305.86
#2005-07-19|1295.20
#2005-07-20|1286.42
#2005-07-21|1321.05
#2005-07-22|1306.05
#2005-07-25|1296.04
#2005-07-26|1287.31
#2005-07-27|1291.97
#2005-07-28|1275.59
#2005-07-29|1276.13
#2005-08-01|1274.17
#2005-08-02|1285.07
#2005-08-03|1285.06
#2005-08-04|1271.70
#2005-08-05|1249.46
#2005-08-08|1248.02
#2005-08-09|1260.24
#2005-08-10|1292.14
#2005-08-11|1298.12
#2005-08-12|1298.73
#2005-08-15|1288.16
#2005-08-16|1296.38
#2005-08-17|1295.62
#2005-08-18|1292.49
#2005-08-19|1292.79
#2005-08-22|1310.88
#2005-08-23|1317.44
#2005-08-24|1317.06
#2005-08-25|1315.34
#2005-08-26|1321.66
#2005-08-29|1297.90
#2005-08-30|1295.63
#2005-08-31|1296.15
#2005-09-01|1315.05
#2005-09-02|1318.24
#2005-09-05| .
#2005-09-06|1320.90
#2005-09-07|1315.80
#2005-09-08|1311.19
#2005-09-09|1339.95
#2005-09-12|1353.86
#2005-09-13|1344.04
#2005-09-14|1358.56
#2005-09-15|1360.33
#2005-09-16|1345.89
#2005-09-19|1346.47
#2005-09-20|1347.61
#2005-09-21|1345.67
#2005-09-22|1318.66
#2005-09-23|1311.28
#2005-09-26|1318.96
#2005-09-27|1296.97
#2005-09-28|1305.87
#2005-09-29|1314.00
#2005-09-30|1326.03
#2005-10-03|1326.97
#2005-10-04|1373.38
#2005-10-05|1369.80
#2005-10-06|1325.38
#2005-10-07|1319.71
#2005-10-10|1315.14
#2005-10-11|1326.80
#2005-10-12|1323.20
#2005-10-13|1311.05
#2005-10-14|1321.70
#2005-10-17|1310.83
#2005-10-18|1288.84
#2005-10-19|1279.26
#2005-10-20|1283.58
#2005-10-21|1290.73
#2005-10-24|1275.43
#2005-10-25|1295.15
#2005-10-26|1287.05
#2005-10-27|1283.49
#2005-10-28|1277.11
#2005-10-31|1276.31
#2005-11-01|1289.68
#2005-11-02|1286.18
#2005-11-03|1283.38
#2005-11-04|1296.19
#2005-11-07|1295.30
#2005-11-08|1311.72
#2005-11-09|1328.58
#2005-11-10|1335.01
#2005-11-11|1340.55
#2005-11-14|1337.66
#2005-11-15|1342.35
#2005-11-16|1347.63
#2005-11-17|1364.85
#2005-11-18|1375.08
#2005-11-21|1392.24
#2005-11-22|1389.34
#2005-11-23|1396.31
#2005-11-24| .
#2005-11-25|1392.21
#2005-11-28|1424.34
#2005-11-29|1417.02
#2005-11-30|1410.48
#2005-12-01|1422.23
#2005-12-02|1447.50
#2005-12-05|1459.68
#2005-12-06|1436.90
#2005-12-07|1438.82
#2005-12-08|1424.29
#2005-12-09|1440.63
#2005-12-12|1470.53
#2005-12-13|1473.14
#2005-12-14|1500.48
#2005-12-15|1490.87
#2005-12-16|1490.62
#2005-12-19|1508.21
#2005-12-20|1508.70
#2005-12-21|1520.58
#2005-12-22|1541.41
#2005-12-23|1547.23
#2005-12-26| .
#2005-12-27|1543.50
#2005-12-28|1557.75
#2005-12-29|1575.55
#2005-12-30|1562.20
#2006-01-02| .
#2006-01-03|1582.08
#2006-01-04|1608.22
#2006-01-05|1640.35
#2006-01-06|1677.27
#2006-01-09|1681.55
#2006-01-10|1656.46
#2006-01-11|1684.44
#2006-01-12|1704.45
#2006-01-13|1713.10
#2006-01-16| .
#2006-01-17|1620.39
#2006-01-18|1559.49
#2006-01-19|1609.42
#2006-01-20|1610.08
#2006-01-23|1560.17
#2006-01-24|1596.40
#2006-01-25|1585.11
#2006-01-26|1590.62
#2006-01-27|1633.61
#2006-01-30|1619.04
#2006-01-31|1620.92
#2006-02-01|1590.37
#2006-02-02|1604.92
#2006-02-03|1592.85
#2006-02-06|1592.82
#2006-02-07|1593.72
#2006-02-08|1549.99
#2006-02-09|1562.83
#2006-02-10|1554.50
#2006-02-13|1497.74
#2006-02-14|1525.26
#2006-02-15|1506.63
#2006-02-16|1517.05
#2006-02-17|1484.03
#2006-02-20| .
#2006-02-21|1483.01
#2006-02-22|1469.88
#2006-02-23|1515.84
#2006-02-24|1524.57
#2006-02-27|1548.71
#2006-02-28|1543.30
#2006-03-01|1516.53
#2006-03-02|1520.75
#2006-03-03|1500.94
#2006-03-06|1512.87
#2006-03-07|1491.85
#2006-03-08|1482.77
#2006-03-09|1514.81
#2006-03-10|1499.12
#2006-03-13|1520.00
#2006-03-14|1528.30
#2006-03-15|1536.22
#2006-03-16|1531.77
#2006-03-17|1558.84
#2006-03-20|1573.89
#2006-03-21|1563.81
#2006-03-22|1563.30
#2006-03-23|1554.61
#2006-03-24|1552.33
#2006-03-27|1583.08
#2006-03-28|1585.56
#2006-03-29|1605.69
#2006-03-30|1628.04
#2006-03-31|1629.74
#2006-04-03|1653.21
#2006-04-04|1656.79
#2006-04-05|1652.69
#2006-04-06|1674.09
#2006-04-07|1692.20
#2006-04-10|1684.21
#2006-04-11|1659.55
#2006-04-12|1634.23
#2006-04-13|1646.69
#2006-04-14| .
#2006-04-17|1636.56
#2006-04-18|1646.82
#2006-04-19|1661.90
#2006-04-20|1653.46
#2006-04-21|1680.48
#2006-04-24|1668.63
#2006-04-25|1657.28
#2006-04-26|1674.66
#2006-04-27|1694.45
#2006-04-28|1689.40
#2006-05-01|1701.88
#2006-05-02|1721.58
#2006-05-03|1715.44
#2006-05-04|1716.25
#2006-05-05|1733.69
#2006-05-08|1746.84
#2006-05-09|1743.17
#2006-05-10|1730.81
#2006-05-11|1717.15
#2006-05-12|1701.87
#2006-05-15|1685.68
#2006-05-16|1649.94
#2006-05-17|1674.18
#2006-05-18|1630.50
#2006-05-19|1626.21
#2006-05-22|1596.54
#2006-05-23|1573.71
#2006-05-24|1582.86
#2006-05-25|1579.44
#2006-05-26|1587.07
#2006-05-29| .
#2006-05-30|1589.46
#2006-05-31|1540.03
#2006-06-01|1539.34
#2006-06-02|1570.63
#2006-06-05|1555.43
#2006-06-06|1505.61
#2006-06-07|1475.81
#2006-06-08|1418.55
#2006-06-09|1437.96
#2006-06-12|1454.81
#2006-06-13|1397.90
#2006-06-14|1413.72
#2006-06-15|1435.03
#2006-06-16|1477.92
#2006-06-19|1470.43
#2006-06-20|1449.97
#2006-06-21|1446.88
#2006-06-22|1478.79
#2006-06-23|1482.37
#2006-06-26|1483.34
#2006-06-27|1484.04
#2006-06-28|1464.30
#2006-06-29|1495.51
#2006-06-30|1549.17
#2006-07-03|1543.56
#2006-07-04| .
#2006-07-05|1543.65
#2006-07-06|1533.20
#2006-07-07|1544.88
#2006-07-10|1562.78
#2006-07-11|1554.90
#2006-07-12|1514.29
#2006-07-13|1489.41
#2006-07-14|1448.60
#2006-07-17|1437.03
#2006-07-18|1386.52
#2006-07-19|1378.86
#2006-07-20|1433.64
#2006-07-21|1427.28
#2006-07-24|1403.11
#2006-07-25|1420.79
#2006-07-26|1405.78
#2006-07-27|1439.15
#2006-07-28|1475.73
#2006-07-31|1501.55
#2006-08-01|1489.79
#2006-08-02|1502.85
#2006-08-03|1497.63
#2006-08-04|1498.63
#2006-08-07|1454.39
#2006-08-08|1474.08
#2006-08-09|1484.45
#2006-08-10|1484.12
#2006-08-11|1477.18
#2006-08-14|1501.11
#2006-08-15|1516.02
#2006-08-16|1548.05
#2006-08-17|1554.26
#2006-08-18|1562.33
#2006-08-21|1543.15
#2006-08-22|1551.12
#2006-08-23|1552.45
#2006-08-24|1534.12
#2006-08-25|1519.24
#2006-08-28|1496.31
#2006-08-29|1515.80
#2006-08-30|1516.91
#2006-08-31|1541.72
#2006-09-01|1547.18
#2006-09-04| .
#2006-09-05|1603.59
#2006-09-06|1584.11
#2006-09-07|1562.31
#2006-09-08|1561.49
#2006-09-11|1526.20
#2006-09-12|1516.50
#2006-09-13|1536.99
#2006-09-14|1554.28
#2006-09-15|1559.14
#2006-09-18|1555.24
#2006-09-19|1569.67
#2006-09-20|1549.15
#2006-09-21|1570.87
#2006-09-22|1556.66
#2006-09-25|1559.55
#2006-09-26|1546.19
#2006-09-27|1580.80
#2006-09-28|1581.06
#2006-09-29|1589.17
#2006-10-02|1605.83
#2006-10-03|1603.69
#2006-10-04|1587.55
#2006-10-05|1642.44
#2006-10-06|1616.34
#2006-10-09|1612.59
#2006-10-10|1610.41
#2006-10-11|1607.97
#2006-10-12|1595.21
#2006-10-13|1605.46
#2006-10-16|1637.05
#2006-10-17|1647.12
#2006-10-18|1642.82
#2006-10-19|1641.32
#2006-10-20|1637.94
#2006-10-23|1650.76
#2006-10-24|1656.88
#2006-10-25|1639.44
#2006-10-26|1655.95
#2006-10-27|1640.31
#2006-10-30|1599.19
#2006-10-31|1603.56
#2006-11-01|1613.84
#2006-11-02|1604.31
#2006-11-03|1593.15
#2006-11-06|1586.81
#2006-11-07|1596.65
#2006-11-08|1569.24
#2006-11-09|1568.91
#2006-11-10|1568.20
#2006-11-13|1549.71
#2006-11-14|1583.85
#2006-11-15|1586.55
#2006-11-16|1579.21
#2006-11-17|1585.22
#2006-11-20|1527.99
#2006-11-21|1525.46
#2006-11-22|1558.83
#2006-11-23| .
#2006-11-24|1555.08
#2006-11-27|1563.68
#2006-11-28|1561.08
#2006-11-29|1584.18
#2006-11-30|1595.46
#2006-12-01|1598.09
#2006-12-04|1593.17
#2006-12-05|1600.18
#2006-12-06|1617.15
#2006-12-07|1638.72
#2006-12-08|1630.38
#2006-12-11|1611.97
#2006-12-12|1618.51
#2006-12-13|1625.48
#2006-12-14|1642.95
#2006-12-15|1649.62
#2006-12-18|1652.42
#2006-12-19|1633.82
#2006-12-20|1646.43
#2006-12-21|1640.12
#2006-12-22|1635.30
#2006-12-25| .
#2006-12-26|1634.93
#2006-12-27|1644.64
#2006-12-28|1637.76
#2006-12-29|1639.64
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1637.67
#2007-01-04|1646.25
#2007-01-05|1627.56
#2007-01-08|1627.54
#2007-01-09|1626.29
#2007-01-10|1602.15
#2007-01-11|1593.32
#2007-01-12|1620.30
#2007-01-15| .
#2007-01-16|1620.13
#2007-01-17|1622.31
#2007-01-18|1618.35
#2007-01-19|1608.87
#2007-01-22|1608.61
#2007-01-23|1611.44
#2007-01-24|1614.98
#2007-01-25|1606.61
#2007-01-26|1592.47
#2007-01-29|1591.10
#2007-01-30|1578.53
#2007-01-31|1583.50
#2007-02-01|1582.86
#2007-02-02|1559.55
#2007-02-05|1549.16
#2007-02-06|1563.58
#2007-02-07|1535.85
#2007-02-08|1540.43
#2007-02-09|1553.40
#2007-02-12|1552.31
#2007-02-13|1540.61
#2007-02-14|1561.21
#2007-02-15|1587.62
#2007-02-16|1606.65
#2007-02-19| .
#2007-02-20|1603.02
#2007-02-21|1581.33
#2007-02-22|1589.59
#2007-02-23|1612.19
#2007-02-26|1610.16
#2007-02-27|1628.81
#2007-02-28|1585.33
#2007-03-01|1585.43
#2007-03-02|1567.85
#2007-03-05|1527.60
#2007-03-06|1554.33
#2007-03-07|1526.82
#2007-03-08|1540.51
#2007-03-09|1552.37
#2007-03-12|1574.50
#2007-03-13|1568.60
#2007-03-14|1532.09
#2007-03-15|1538.85
#2007-03-16|1546.45
#2007-03-19|1560.78
#2007-03-20|1578.06
#2007-03-21|1572.17
#2007-03-22|1595.86
#2007-03-23|1594.60
#2007-03-26|1594.88
#2007-03-27|1583.27
#2007-03-28|1594.46
#2007-03-29|1576.78
#2007-03-30|1577.95
#2007-04-02|1563.25
#2007-04-03|1571.75
#2007-04-04|1606.52
#2007-04-05|1609.21
#2007-04-06| .
#2007-04-09|1621.27
#2007-04-10|1615.73
#2007-04-11|1615.70
#2007-04-12|1600.58
#2007-04-13|1580.17
#2007-04-16|1599.40
#2007-04-17|1604.70
#2007-04-18|1619.31
#2007-04-19|1589.13
#2007-04-20|1585.08
#2007-04-23|1586.89
#2007-04-24|1602.62
#2007-04-25|1601.49
#2007-04-26|1600.94
#2007-04-27|1589.08
#2007-04-30|1586.63
#2007-05-01|1574.80
#2007-05-02|1576.44
#2007-05-03|1574.46
#2007-05-04|1577.64
#2007-05-07|1612.17
#2007-05-08|1607.32
#2007-05-09|1616.76
#2007-05-10|1598.49
#2007-05-11|1580.27
#2007-05-14|1581.08
#2007-05-15|1563.25
#2007-05-16|1556.44
#2007-05-17|1552.66
#2007-05-18|1549.20
#2007-05-21|1553.56
#2007-05-22|1576.89
#2007-05-23|1578.42
#2007-05-24|1580.48
#2007-05-25|1566.75
#2007-05-28| .
#2007-05-29|1586.59
#2007-05-30|1582.14
#2007-05-31|1596.06
#2007-06-01|1601.75
#2007-06-04|1603.64
#2007-06-05|1608.12
#2007-06-06|1607.18
#2007-06-07|1595.27
#2007-06-08|1582.49
#2007-06-11|1585.62
#2007-06-12|1581.80
#2007-06-13|1580.62
#2007-06-14|1594.42
#2007-06-15|1594.68
#2007-06-18|1609.61
#2007-06-19|1610.78
#2007-06-20|1612.13
#2007-06-21|1629.76
#2007-06-22|1629.39
#2007-06-25|1638.07
#2007-06-26|1636.27
#2007-06-27|1619.35
#2007-06-28|1621.46
#2007-06-29|1628.45
#2007-07-02|1639.62
#2007-07-03|1637.24
#2007-07-04| .
#2007-07-05|1638.34
#2007-07-06|1624.63
#2007-07-09|1634.03
#2007-07-10|1637.85
#2007-07-11|1617.42
#2007-07-12|1605.34
#2007-07-13|1632.91
#2007-07-16|1635.74
#2007-07-17|1627.93
#2007-07-18|1614.01
#2007-07-19|1619.96
#2007-07-20|1639.67
#2007-07-23|1617.30
#2007-07-24|1638.45
#2007-07-25|1626.77
#2007-07-26|1616.84
#2007-07-27|1574.29
#2007-07-30|1560.38
#2007-07-31|1547.11
#2007-08-01|1533.78
#2007-08-02|1535.24
#2007-08-03|1546.27
#2007-08-06|1531.38
#2007-08-07|1518.68
#2007-08-08|1511.48
#2007-08-09|1530.41
#2007-08-10|1504.76
#2007-08-13|1498.96
#2007-08-14|1504.58
#2007-08-15|1479.98
#2007-08-16|1483.29
#2007-08-17|1399.76
#2007-08-20|1449.42
#2007-08-21|1472.83
#2007-08-22|1474.70
#2007-08-23|1515.13
#2007-08-24|1528.83
#2007-08-27|1539.02
#2007-08-28|1550.89
#2007-08-29|1519.65
#2007-08-30|1529.04
#2007-08-31|1574.76
#2007-09-03| .
#2007-09-04|1573.01
#2007-09-05|1561.66
#2007-09-06|1561.34
#2007-09-07|1563.95
#2007-09-10|1527.00
#2007-09-11|1511.73
#2007-09-12|1502.47
#2007-09-13|1459.82
#2007-09-14|1484.02
#2007-09-17|1482.51
#2007-09-18|1460.61
#2007-09-19|1500.20
#2007-09-20|1501.45
#2007-09-21|1468.01
#2007-09-24|1472.58
#2007-09-25|1482.22
#2007-09-26|1475.94
#2007-09-27|1507.08
#2007-09-28|1526.96
#2007-10-01|1519.06
#2007-10-02|1548.38
#2007-10-03|1552.49
#2007-10-04|1558.49
#2007-10-05|1549.54
#2007-10-08|1537.99
#2007-10-09|1547.31
#2007-10-10|1540.13
#2007-10-11|1542.98
#2007-10-12|1526.67
#2007-10-15|1535.04
#2007-10-16|1512.49
#2007-10-17|1500.86
#2007-10-18|1539.96
#2007-10-19|1529.89
#2007-10-22|1514.01
#2007-10-23|1512.70
#2007-10-24|1504.59
#2007-10-25|1485.60
#2007-10-26|1503.05
#2007-10-29|1514.20
#2007-10-30|1510.05
#2007-10-31|1509.88
#2007-11-01|1542.04
#2007-11-02|1512.76
#2007-11-05|1501.80
#2007-11-06|1495.35
#2007-11-07|1480.95
#2007-11-08|1468.47
#2007-11-09|1465.97
#2007-11-12|1443.66
#2007-11-13|1430.02
#2007-11-14|1462.65
#2007-11-15|1451.73
#2007-11-16|1438.91
#2007-11-19|1436.83
#2007-11-20|1440.02
#2007-11-21|1432.33
#2007-11-22| .
#2007-11-23|1448.14
#2007-11-26|1468.79
#2007-11-27|1474.54
#2007-11-28|1463.30
#2007-11-29|1509.16
#2007-11-30|1496.39
#2007-12-03|1499.20
#2007-12-04|1501.10
#2007-12-05|1499.16
#2007-12-06|1516.16
#2007-12-07|1510.34
#2007-12-10|1509.99
#2007-12-11|1513.08
#2007-12-12|1497.78
#2007-12-13|1465.84
#2007-12-14|1440.38
#2007-12-17|1412.04
#2007-12-18|1405.59
#2007-12-19|1384.71
#2007-12-20|1377.61
#2007-12-21|1382.06
#2007-12-24|1378.37
#2007-12-25| .
#2007-12-26|1410.69
#2007-12-27|1405.90
#2007-12-28|1392.09
#2007-12-31|1410.76
#2008-01-01| .
#2008-01-02|1432.28
#2008-01-03|1432.81
#2008-01-04|1384.54
#2008-01-07|1362.67
#2008-01-08|1351.85
#2008-01-09|1358.41
#2008-01-10|1343.21
#2008-01-11|1319.23
#2008-01-14|1327.07
#2008-01-15|1305.47
#2008-01-16|1247.11
#2008-01-17|1282.18
#2008-01-18|1293.92
#2008-01-21| .
#2008-01-22|1186.19
#2008-01-23|1219.54
#2008-01-24|1240.29
#2008-01-25|1295.36
#2008-01-28|1243.95
#2008-01-29|1272.39
#2008-01-30|1247.26
#2008-01-31|1272.15
#2008-02-01|1276.84
#2008-02-04|1297.88
#2008-02-05|1281.62
#2008-02-06|1224.31
#2008-02-07|1234.19
#2008-02-08|1207.98
#2008-02-11|1213.71
#2008-02-12|1220.60
#2008-02-13|1219.89
#2008-02-14|1277.17
#2008-02-15|1285.10
#2008-02-18| .
#2008-02-19|1311.82
#2008-02-20|1277.58
#2008-02-21|1322.40
#2008-02-22|1309.43
#2008-02-25|1333.24
#2008-02-26|1336.90
#2008-02-27|1367.00
#2008-02-28|1361.11
#2008-02-29|1349.37
#2008-03-03|1297.64
#2008-03-04|1303.20
#2008-03-05|1282.57
#2008-03-06|1323.30
#2008-03-07|1280.96
#2008-03-10|1267.81
#2008-03-11|1264.09
#2008-03-12|1290.63
#2008-03-13|1272.58
#2008-03-14|1255.30
#2008-03-17|1245.69
#2008-03-18|1248.15
#2008-03-19|1284.78
#2008-03-20|1291.21
#2008-03-21| .
#2008-03-24|1290.06
#2008-03-25|1338.01
#2008-03-26|1349.08
#2008-03-27|1325.65
#2008-03-28|1346.29
#2008-03-31|1318.91
#2008-04-01|1303.70
#2008-04-02|1349.34
#2008-04-03|1369.10
#2008-04-04|1350.98
#2008-04-07|1364.73
#2008-04-08|1332.89
#2008-04-09|1315.36
#2008-04-10|1316.89
#2008-04-11|1352.09
#2008-04-14|1310.52
#2008-04-15|1304.42
#2008-04-16|1326.41
#2008-04-17|1355.86
#2008-04-18|1348.43
#2008-04-21|1406.73
#2008-04-22|1388.44
#2008-04-23|1377.43
#2008-04-24|1376.42
#2008-04-25|1399.44
#2008-04-28|1377.99
#2008-04-29|1393.91
#2008-04-30|1369.15
#2008-05-01|1376.60
#2008-05-02|1394.80
#2008-05-05|1396.81
#2008-05-06|1408.74
#2008-05-07|1407.80
#2008-05-08|1425.34
#2008-05-09|1396.42
#2008-05-12|1394.14
#2008-05-13|1413.55
#2008-05-14|1415.60
#2008-05-15|1435.52
#2008-05-16|1436.29
#2008-05-19|1430.84
#2008-05-20|1441.43
#2008-05-21|1422.73
#2008-05-22|1427.29
#2008-05-23|1434.69
#2008-05-26| .
#2008-05-27|1406.03
#2008-05-28|1391.65
#2008-05-29|1421.42
#2008-05-30|1447.41
#2008-06-02|1475.57
#2008-06-03|1440.59
#2008-06-04|1446.38
#2008-06-05|1422.16
#2008-06-06|1441.59
#2008-06-09|1392.51
#2008-06-10|1357.11
#2008-06-11|1385.53
#2008-06-12|1341.19
#2008-06-13|1347.47
#2008-06-16|1377.71
#2008-06-17|1379.95
#2008-06-18|1396.84
#2008-06-19|1371.13
#2008-06-20|1369.91
#2008-06-23|1360.52
#2008-06-24|1356.91
#2008-06-25|1353.43
#2008-06-26|1368.59
#2008-06-27|1353.19
#2008-06-30|1352.71
#2008-07-01|1349.76
#2008-07-02|1327.55
#2008-07-03|1325.98
#2008-07-04| .
#2008-07-07|1332.35
#2008-07-08|1313.71
#2008-07-09|1313.17
#2008-07-10|1297.23
#2008-07-11|1304.93
#2008-07-14|1287.92
#2008-07-15|1277.82
#2008-07-16|1278.84
#2008-07-17|1289.77
#2008-07-18|1263.33
#2008-07-21|1262.94
#2008-07-22|1296.07
#2008-07-23|1295.90
#2008-07-24|1331.46
#2008-07-25|1290.66
#2008-07-28|1289.78
#2008-07-29|1257.85
#2008-07-30|1272.48
#2008-07-31|1282.27
#2008-08-01|1253.44
#2008-08-04|1228.55
#2008-08-05|1236.61
#2008-08-06|1276.80
#2008-08-07|1263.68
#2008-08-08|1264.02
#2008-08-11|1301.09
#2008-08-12|1295.98
#2008-08-13|1280.41
#2008-08-14|1258.24
#2008-08-15|1267.71
#2008-08-18|1271.03
#2008-08-19|1240.72
#2008-08-20|1234.07
#2008-08-21|1237.71
#2008-08-22|1216.51
#2008-08-25|1240.88
#2008-08-26|1231.06
#2008-08-27|1230.24
#2008-08-28|1219.72
#2008-08-29|1256.27
#2008-09-01| .
#2008-09-02|1209.19
#2008-09-03|1221.58
#2008-09-04|1217.68
#2008-09-05|1198.61
#2008-09-08|1213.14
#2008-09-09|1188.39
#2008-09-10|1169.73
#2008-09-11|1154.65
#2008-09-12|1154.45
#2008-09-15|1165.02
#2008-09-16|1113.01
#2008-09-17|1124.80
#2008-09-18|1117.37
#2008-09-19|1149.19
#2008-09-22|1158.25
#2008-09-23|1168.01
#2008-09-24|1146.64
#2008-09-25|1139.81
#2008-09-26|1125.67
#2008-09-29|1119.41
#2008-09-30|1056.68
#2008-10-01|1078.37
#2008-10-02|1073.19
#2008-10-03|1036.45
#2008-10-06|1024.93
#2008-10-07| 975.27
#2008-10-08| 901.22
#2008-10-09| 908.14
#2008-10-10| 849.35
#2008-10-13| 842.16
#2008-10-14| 943.71
#2008-10-15| 934.87
#2008-10-16| 839.17
#2008-10-17| 859.96
#2008-10-20| 893.14
#2008-10-21| 930.53
#2008-10-22| 885.03
#2008-10-23| 854.98
#2008-10-24| 805.11
#2008-10-27| 740.55
#2008-10-28| 771.31
#2008-10-29| 799.29
#2008-10-30| 869.82
#2008-10-31| 863.92
#2008-11-03| 860.75
#2008-11-04| 908.25
#2008-11-05| 992.79
#2008-11-06| 914.54
#2008-11-07| 881.37
#2008-11-10| 916.46
#2008-11-11| 885.93
#2008-11-12| 886.37
#2008-11-13| 842.45
#2008-11-14| 851.58
#2008-11-17| 854.56
#2008-11-18| 826.38
#2008-11-19| 824.03
#2008-11-20| 784.83
#2008-11-21| 807.34
#2008-11-24| 795.02
#2008-11-25| 837.13
#2008-11-26| 829.69
#2008-11-27| .
#2008-11-28| 842.44
#2008-12-01| 848.00
#2008-12-02| 799.85
#2008-12-03| 812.22
#2008-12-04| 798.83
#2008-12-05| 815.11
#2008-12-08| 844.82
#2008-12-09| 848.91
#2008-12-10| 878.21
#2008-12-11| 893.37
#2008-12-12| 844.70
#2008-12-15| 895.14
#2008-12-16| 888.50
#2008-12-17| 913.57
#2008-12-18| 903.11
#2008-12-19| 894.26
#2008-12-22| 910.00
#2008-12-23| 907.02
#2008-12-24| 883.07
#2008-12-25| .
#2008-12-26| 905.78
#2008-12-29| 914.77
#2008-12-30| 929.22
#2008-12-31| 925.20
#2009-01-01| .
#2009-01-02| 923.17
#2009-01-05| 924.54
#2009-01-06| 936.06
#2009-01-07| 998.40
#2009-01-08| 966.56
#2009-01-09| 963.67
#2009-01-12| 973.14
#2009-01-13| 911.79
#2009-01-14| 932.32
#2009-01-15| 884.03
#2009-01-16| 900.01
#2009-01-19| .
#2009-01-20| 888.58
#2009-01-21| 895.23
#2009-01-22| 896.23
#2009-01-23| 850.08
#2009-01-26| 835.46
#2009-01-27| 880.94
#2009-01-28| 885.56
#2009-01-29| 900.12
#2009-01-30| 864.10
#2009-02-02| 834.23
#2009-02-03| 851.41
#2009-02-04| 871.96
#2009-02-05| 841.79
#2009-02-06| 858.50
#2009-02-09| 847.00
#2009-02-10| 845.77
#2009-02-11| 853.56
#2009-02-12| 818.83
#2009-02-13| 821.23
#2009-02-16| .
#2009-02-17| 801.90
#2009-02-18| 778.40
#2009-02-19| 773.07
#2009-02-20| 756.94
#2009-02-23| 758.50
#2009-02-24| 734.23
#2009-02-25| 764.02
#2009-02-26| 741.55
#2009-02-27| 764.95
#2009-03-02| 738.53
#2009-03-03| 715.54
#2009-03-04| 719.71
#2009-03-05| 729.10
#2009-03-06| 711.91
#2009-03-09| 688.51
#2009-03-10| 684.40
#2009-03-11| 720.15
#2009-03-12| 708.86
#2009-03-13| 749.70
#2009-03-16| 773.49
#2009-03-17| 786.53
#2009-03-18| 796.23
#2009-03-19| 830.89
#2009-03-20| 811.14
#2009-03-23| 825.09
#2009-03-24| 848.45
#2009-03-25| 844.24
#2009-03-26| 866.79
#2009-03-27| 878.64
#2009-03-30| 849.14
#2009-03-31| 821.09
#2009-04-01| 840.76
#2009-04-02| 871.80
#2009-04-03| 877.23
#2009-04-06| 877.45
#2009-04-07| 874.86
#2009-04-08| 846.26
#2009-04-09| 881.51
#2009-04-10| .
#2009-04-13| 900.76
#2009-04-14| 899.38
#2009-04-15| 879.74
#2009-04-16| 878.87
#2009-04-17| 906.64
#2009-04-20| 921.49
#2009-04-21| 893.71
#2009-04-22| 900.14
#2009-04-23| 917.62
#2009-04-24| 910.60
#2009-04-27| 917.52
#2009-04-28| 887.62
#2009-04-29| 884.02
#2009-04-30| 901.36
#2009-05-01| 927.45
#2009-05-04| 929.10
#2009-05-05| 933.80
#2009-05-06| 935.70
#2009-05-07| 972.67
#2009-05-08| 977.73
#2009-05-11| 980.18
#2009-05-12| 987.20
#2009-05-13| 988.98
#2009-05-14| 963.91
#2009-05-15| 996.70
#2009-05-18| 960.69
#2009-05-19| 988.59
#2009-05-20|1000.27
#2009-05-21|1002.34
#2009-05-22| 996.32
#2009-05-25| .
#2009-05-26| 992.02
#2009-05-27|1004.52
#2009-05-28| 998.95
#2009-05-29|1008.96
#2009-06-01|1003.84
#2009-06-02|1023.08
#2009-06-03|1025.12
#2009-06-04|1013.67
#2009-06-05|1017.54
#2009-06-08|1023.93
#2009-06-09|1030.48
#2009-06-10|1040.00
#2009-06-11|1050.00
#2009-06-12|1059.99
#2009-06-15|1045.64
#2009-06-16|1029.01
#2009-06-17|1043.82
#2009-06-18|1017.29
#2009-06-19|1033.93
#2009-06-22|1041.15
#2009-06-23|1016.84
#2009-06-24|1022.96
#2009-06-25|1044.83
#2009-06-26|1055.37
#2009-06-29|1042.75
#2009-06-30|1056.01
#2009-07-01|1050.58
#2009-07-02|1052.21
#2009-07-03| .
#2009-07-06|1060.16
#2009-07-07|1050.33
#2009-07-08|1036.99
#2009-07-09|1033.11
#2009-07-10|1037.07
#2009-07-13|1002.03
#2009-07-14|1025.97
#2009-07-15|1023.73
#2009-07-16|1036.54
#2009-07-17|1028.20
#2009-07-20|1023.07
#2009-07-21|1060.57
#2009-07-22|1062.61
#2009-07-23|1062.44
#2009-07-24|1089.86
#2009-07-27|1098.52
#2009-07-28|1105.72
#2009-07-29|1107.81
#2009-07-30|1104.08
#2009-07-31|1134.51
#2009-08-03|1125.77
#2009-08-04|1124.28
#2009-08-05|1110.52
#2009-08-06|1113.65
#2009-08-07|1099.17
#2009-08-10|1111.38
#2009-08-11|1126.63
#2009-08-12|1106.65
#2009-08-13|1121.85
#2009-08-14|1133.76
#2009-08-17|1100.50
#2009-08-18|1102.90
#2009-08-19|1110.90
#2009-08-20|1126.38
#2009-08-21|1114.79
#2009-08-24|1158.02
#2009-08-25|1154.00
#2009-08-26|1164.83
#2009-08-27|1154.14
#2009-08-28|1167.13
#2009-08-31|1161.73
#2009-09-01|1170.50
#2009-09-02|1150.08
#2009-09-03|1139.56
#2009-09-04|1131.58
#2009-09-07| .
#2009-09-08|1163.43
#2009-09-09|1156.94
#2009-09-10|1189.75
#2009-09-11|1196.29
#2009-09-14|1164.69
#2009-09-15|1165.43
#2009-09-16|1187.81
#2009-09-17|1195.18
#2009-09-18|1188.22
#2009-09-21|1177.14
#2009-09-22|1190.90
#2009-09-23|1188.75
#2009-09-24|1213.49
#2009-09-25|1211.37
#2009-09-28|1186.59
#2009-09-29|1191.89
#2009-09-30|1200.59
#2009-10-01|1171.39
#2009-10-02|1142.36
#2009-10-05|1120.05
#2009-10-06|1131.93
#2009-10-07|1139.63
#2009-10-08|1156.74
#2009-10-09|1167.01
#2009-10-12|1163.36
#2009-10-13|1180.05
#2009-10-14|1175.00
#2009-10-15|1174.22
#2009-10-16|1164.86
#2009-10-19|1168.83
#2009-10-20|1177.38
#2009-10-21|1166.16
#2009-10-22|1157.11
#2009-10-23|1148.29
#2009-10-26|1152.70
#2009-10-27|1141.76
#2009-10-28|1129.19
#2009-10-29|1112.18
#2009-10-30|1139.71
#2009-11-02|1117.82
#2009-11-03|1118.84
#2009-11-04|1104.09
#2009-11-05|1094.36
#2009-11-06|1116.31
#2009-11-09|1111.19
#2009-11-10|1114.12
#2009-11-11|1117.17
#2009-11-12|1102.87
#2009-11-13|1109.15
#2009-11-16|1102.17
#2009-11-17|1098.35
#2009-11-18|1090.85
#2009-11-19|1078.42
#2009-11-20|1078.97
#2009-11-23|1079.83
#2009-11-24|1075.46
#2009-11-25|1086.74
#2009-11-26| .
#2009-11-27|1060.39
#2009-11-30|1099.53
#2009-12-01|1115.40
#2009-12-02|1109.41
#2009-12-03|1145.77
#2009-12-04|1132.80
#2009-12-07|1163.26
#2009-12-08|1172.00
#2009-12-09|1164.73
#2009-12-10|1150.25
#2009-12-11|1153.19
#2009-12-14|1171.72
#2009-12-15|1152.89
#2009-12-16|1160.63
#2009-12-17|1150.24
#2009-12-18|1145.35
#2009-12-21|1148.44
#2009-12-22|1163.63
#2009-12-23|1169.02
#2009-12-24|1196.89
#2009-12-25| .
#2009-12-28|1200.74
#2009-12-29|1190.17
#2009-12-30|1177.07
#2009-12-31|1173.10
#2010-01-01| .
#2010-01-04|1196.72
#2010-01-05|1216.16
#2010-01-06|1211.11
#2010-01-07|1195.76
#2010-01-08|1203.97
#2010-01-11|1216.00
#2010-01-12|1234.66
#2010-01-13|1214.13
#2010-01-14|1234.53
#2010-01-15|1247.94
#2010-01-18| .
#2010-01-19|1220.85
#2010-01-20|1212.49
#2010-01-21|1225.05
#2010-01-22|1221.64
#2010-01-25|1218.69
#2010-01-26|1203.98
#2010-01-27|1184.45
#2010-01-28|1200.79
#2010-01-29|1161.71
#2010-02-01|1160.62
#2010-02-02|1186.36
#2010-02-03|1186.05
#2010-02-04|1192.49
#2010-02-05|1168.30
#2010-02-08|1152.54
#2010-02-09|1149.02
#2010-02-10|1156.26
#2010-02-11|1158.56
#2010-02-12|1162.22
#2010-02-15| .
#2010-02-16|1155.62
#2010-02-17|1180.84
#2010-02-18|1182.40
#2010-02-19|1152.07
#2010-02-22|1193.61
#2010-02-23|1201.65
#2010-02-24|1184.68
#2010-02-25|1188.31
#2010-02-26|1190.42
#2010-03-01|1191.22
#2010-03-02|1205.78
#2010-03-03|1214.02
#2010-03-04|1200.25
#2010-03-05|1203.51
#2010-03-08|1225.38
#2010-03-09|1230.70
#2010-03-10|1222.54
#2010-03-11|1234.44
#2010-03-12|1239.12
#2010-03-15|1254.24
#2010-03-16|1245.98
#2010-03-17|1260.57
#2010-03-18|1246.30
#2010-03-19|1261.04
#2010-03-22|1267.26
#2010-03-23|1261.47
#2010-03-24|1253.22
#2010-03-25|1249.92
#2010-03-26|1272.17
#2010-03-29|1274.87
#2010-03-30|1291.09
#2010-03-31|1284.88
#2010-04-01|1296.87
#2010-04-02| .
#2010-04-05|1321.18
#2010-04-06|1317.19
#2010-04-07|1320.81
#2010-04-08|1312.95
#2010-04-09|1303.67
#2010-04-12|1314.23
#2010-04-13|1309.32
#2010-04-14|1322.29
#2010-04-15|1334.28
#2010-04-16|1330.28
#2010-04-19|1307.97
#2010-04-20|1297.26
#2010-04-21|1318.39
#2010-04-22|1317.19
#2010-04-23|1309.30
#2010-04-26|1349.77
#2010-04-27|1356.95
#2010-04-28|1314.65
#2010-04-29|1311.02
#2010-04-30|1334.12
#2010-05-03|1327.16
#2010-05-04|1326.38
#2010-05-05|1325.74
#2010-05-06|1299.38
#2010-05-07|1285.88
#2010-05-10|1274.26
#2010-05-11|1264.56
#2010-05-12|1255.15
#2010-05-13|1286.17
#2010-05-14|1266.89
#2010-05-17|1232.17
#2010-05-18|1222.01
#2010-05-19|1224.05
#2010-05-20|1219.60
#2010-05-21|1185.39
#2010-05-24|1177.65
#2010-05-25|1144.09
#2010-05-26|1138.79
#2010-05-27|1164.14
#2010-05-28|1175.07
#2010-05-31| .
#2010-06-01|1167.92
#2010-06-02|1144.33
#2010-06-03|1178.92
#2010-06-04|1187.19
#2010-06-07|1138.75
#2010-06-08|1153.65
#2010-06-09|1132.12
#2010-06-10|1143.97
#2010-06-11|1159.22
#2010-06-14|1176.94
#2010-06-15|1181.23
#2010-06-16|1207.69
#2010-06-17|1203.63
#2010-06-18|1201.29
#2010-06-21|1225.94
#2010-06-22|1212.54
#2010-06-23|1190.96
#2010-06-24|1199.56
#2010-06-25|1164.58
#2010-06-28|1157.45
#2010-06-29|1147.57
#2010-06-30|1130.26
#2010-07-01|1121.53
#2010-07-02|1117.76
#2010-07-05| .
#2010-07-06|1150.85
#2010-07-07|1142.28
#2010-07-08|1157.01
#2010-07-09|1165.29
#2010-07-12|1155.09
#2010-07-13|1162.38
#2010-07-14|1187.96
#2010-07-15|1177.04
#2010-07-16|1159.64
#2010-07-19|1155.08
#2010-07-20|1141.93
#2010-07-21|1134.75
#2010-07-22|1125.15
#2010-07-23|1152.23
#2010-07-26|1169.58
#2010-07-27|1156.20
#2010-07-28|1196.86
#2010-07-29|1200.89
#2010-07-30|1197.78
#2010-08-02|1207.96
#2010-08-03|1222.97
#2010-08-04|1182.33
#2010-08-05|1196.26
#2010-08-06|1211.40
#2010-08-09|1191.17
#2010-08-10|1189.17
#2010-08-11|1164.69
#2010-08-12|1147.45
#2010-08-13|1146.89
#2010-08-16|1149.42
#2010-08-17|1139.77
#2010-08-18|1148.23
#2010-08-19|1174.12
#2010-08-20|1147.55
#2010-08-23|1142.17
#2010-08-24|1143.91
#2010-08-25|1117.47
#2010-08-26|1130.70
#2010-08-27|1137.24
#2010-08-30|1161.84
#2010-08-31|1130.75
#2010-09-01|1132.66
#2010-09-02|1150.97
#2010-09-03|1165.52
#2010-09-06| .
#2010-09-07|1184.96
#2010-09-08|1158.28
#2010-09-09|1171.34
#2010-09-10|1192.51
#2010-09-13|1205.56
#2010-09-14|1214.00
#2010-09-15|1200.46
#2010-09-16|1196.77
#2010-09-17|1203.19
#2010-09-20|1204.73
#2010-09-21|1213.10
#2010-09-22|1218.58
#2010-09-23|1220.91
#2010-09-24|1202.46
#2010-09-27|1220.99
#2010-09-28|1218.60
#2010-09-29|1236.46
#2010-09-30|1219.14
#2010-10-01|1226.04
#2010-10-04|1218.98
#2010-10-05|1235.77
#2010-10-06|1248.48
#2010-10-07|1251.75
#2010-10-08|1248.51
#2010-10-11|1245.18
#2010-10-12|1234.49
#2010-10-13|1234.43
#2010-10-14|1257.94
#2010-10-15|1246.61
#2010-10-18|1254.26
#2010-10-19|1245.28
#2010-10-20|1239.25
#2010-10-21|1231.22
#2010-10-22|1238.10
#2010-10-25|1241.92
#2010-10-26|1222.58
#2010-10-27|1212.83
#2010-10-28|1234.86
#2010-10-29|1220.08
#2010-11-01|1212.93
#2010-11-02|1207.11
#2010-11-03|1199.63
#2010-11-04|1235.25
#2010-11-05|1260.22
#2010-11-08|1273.10
#2010-11-09|1268.89
#2010-11-10|1262.20
#2010-11-11|1268.34
#2010-11-12|1248.13
#2010-11-15|1251.38
#2010-11-16|1241.04
#2010-11-17|1244.61
#2010-11-18|1258.26
#2010-11-19|1258.44
#2010-11-22|1272.10
#2010-11-23|1277.11
#2010-11-24|1257.60
#2010-11-25| .
#2010-11-26|1251.29
#2010-11-29|1257.55
#2010-11-30|1244.69
#2010-12-01|1240.63
#2010-12-02|1269.33
#2010-12-03|1299.64
#2010-12-06|1298.82
#2010-12-07|1291.20
#2010-12-08|1284.85
#2010-12-09|1294.53
#2010-12-10|1285.83
#2010-12-13|1300.58
#2010-12-14|1308.80
#2010-12-15|1300.48
#2010-12-16|1299.60
#2010-12-17|1300.57
#2010-12-20|1299.75
#2010-12-21|1312.35
#2010-12-22|1322.04
#2010-12-23|1329.01
#2010-12-24| .
#2010-12-27|1337.83
#2010-12-28|1346.46
#2010-12-29|1350.43
#2010-12-30|1347.79
#2010-12-31|1357.56
#2011-01-03|1349.84
#2011-01-04|1361.37
#2011-01-05|1338.91
#2011-01-06|1358.72
#2011-01-07|1354.25
#2011-01-10|1358.07
#2011-01-11|1337.88
#2011-01-12|1339.13
#2011-01-13|1359.92
#2011-01-14|1351.77
#2011-01-17| .
#2011-01-18|1360.12
#2011-01-19|1376.79
#2011-01-20|1336.07
#2011-01-21|1328.76
#2011-01-24|1335.68
#2011-01-25|1353.19
#2011-01-26|1350.19
#2011-01-27|1352.42
#2011-01-28|1337.80
#2011-01-31|1319.73
#2011-02-01|1325.29
#2011-02-02|1340.97
#2011-02-03|1328.21
#2011-02-04|1328.39
#2011-02-07|1328.54
#2011-02-08|1341.75
#2011-02-09|1327.43
#2011-02-10|1317.92
#2011-02-11|1314.87
#2011-02-14|1326.10
#2011-02-15|1315.39
#2011-02-16|1325.63
#2011-02-17|1356.85
#2011-02-18|1355.38
#2011-02-21| .
#2011-02-22|1332.96
#2011-02-23|1321.57
#2011-02-24|1315.03
#2011-02-25|1325.80
#2011-02-28|1330.35
#2011-03-01|1338.20
#2011-03-02|1322.00
#2011-03-03|1313.70
#2011-03-04|1326.17
#2011-03-07|1312.76
#2011-03-08|1298.96
#2011-03-09|1303.11
#2011-03-10|1285.24
#2011-03-11|1281.39
#2011-03-14|1191.49
#2011-03-15|1120.51
#2011-03-16|1167.84
#2011-03-17|1162.57
#2011-03-18|1166.88
#2011-03-21|1169.87
#2011-03-22|1225.23
#2011-03-23|1216.96
#2011-03-24|1202.40
#2011-03-25|1197.28
#2011-03-28|1185.00
#2011-03-29|1187.59
#2011-03-30|1204.48
#2011-03-31|1212.70
#2011-04-01|1189.55
#2011-04-04|1193.75
#2011-04-05|1167.94
#2011-04-06|1152.54
#2011-04-07|1156.59
#2011-04-08|1171.17
#2011-04-11|1168.78
#2011-04-12|1159.48
#2011-04-13|1164.93
#2011-04-14|1184.08
#2011-04-15|1178.39
#2011-04-18|1181.92
#2011-04-19|1163.42
#2011-04-20|1176.33
#2011-04-21|1194.89
#2011-04-22| .
#2011-04-25|1192.61
#2011-04-26|1183.26
#2011-04-27|1198.59
#2011-04-28|1231.00
#2011-04-29|1235.33
#2011-05-02|1250.06
#2011-05-03|1252.58
#2011-05-04|1254.67
#2011-05-05|1264.60
#2011-05-06|1240.16
#2011-05-09|1230.87
#2011-05-10|1231.52
#2011-05-11|1227.38
#2011-05-12|1217.21
#2011-05-13|1210.63
#2011-05-16|1194.28
#2011-05-17|1186.30
#2011-05-18|1198.03
#2011-05-19|1180.23
#2011-05-20|1177.93
#2011-05-23|1161.07
#2011-05-24|1155.90
#2011-05-25|1153.35
#2011-05-26|1192.05
#2011-05-27|1198.43
#2011-05-30| .
#2011-05-31|1214.71
#2011-06-01|1222.42
#2011-06-02|1205.24
#2011-06-03|1202.22
#2011-06-06|1200.73
#2011-06-07|1195.72
#2011-06-08|1206.03
#2011-06-09|1201.13
#2011-06-10|1199.79
#2011-06-13|1192.71
#2011-06-14|1199.21
#2011-06-15|1201.53
#2011-06-16|1182.11
#2011-06-17|1180.13
#2011-06-20|1177.85
#2011-06-21|1186.98
#2011-06-22|1202.73
#2011-06-23|1190.31
#2011-06-24|1209.03
#2011-06-27|1191.91
#2011-06-28|1204.90
#2011-06-29|1226.08
#2011-06-30|1227.67
#2011-07-01|1228.38
#2011-07-04| .
#2011-07-05|1242.25
#2011-07-06|1250.83
#2011-07-07|1244.51
#2011-07-08|1265.40
#2011-07-11|1255.10
#2011-07-12|1245.16
#2011-07-13|1251.86
#2011-07-14|1241.30
#2011-07-15|1246.25
#2011-07-18|1245.06
#2011-07-19|1232.72
#2011-07-20|1243.79
#2011-07-21|1252.82
#2011-07-22|1271.14
#2011-07-25|1261.73
#2011-07-26|1273.95
#2011-07-27|1271.12
#2011-07-28|1252.15
#2011-07-29|1247.92
#2011-08-01|1261.76
#2011-08-02|1239.09
#2011-08-03|1218.93
#2011-08-04|1195.42
#2011-08-05|1158.50
#2011-08-08|1143.53
#2011-08-09|1130.19
#2011-08-10|1150.56
#2011-08-11|1136.86
#2011-08-12|1151.90
#2011-08-15|1162.16
#2011-08-16|1166.55
#2011-08-17|1166.39
#2011-08-18|1145.60
#2011-08-19|1114.51
#2011-08-22|1098.37
#2011-08-23|1123.58
#2011-08-24|1108.67
#2011-08-25|1104.15
#2011-08-26|1118.28
#2011-08-29|1123.75
#2011-08-30|1142.88
#2011-08-31|1148.68
#2011-09-01|1151.21
#2011-09-02|1143.63
#2011-09-05| .
#2011-09-06|1088.21
#2011-09-07|1102.93
#2011-09-08|1107.99
#2011-09-09|1094.90
#2011-09-12|1079.76
#2011-09-13|1095.20
#2011-09-14|1071.29
#2011-09-15|1083.88
#2011-09-16|1112.63
#2011-09-19|1118.28
#2011-09-20|1098.52
#2011-09-21|1097.05
#2011-09-22|1079.92
#2011-09-23|1079.22
#2011-09-26|1053.62
#2011-09-27|1089.46
#2011-09-28|1100.64
#2011-09-29|1114.20
#2011-09-30|1110.88
#2011-10-03|1086.65
#2011-10-04|1073.51
#2011-10-05|1068.33
#2011-10-06|1106.08
#2011-10-07|1114.11
#2011-10-10|1113.92
#2011-10-11|1139.18
#2011-10-12|1130.79
#2011-10-13|1146.50
#2011-10-14|1119.28
#2011-10-17|1148.92
#2011-10-18|1128.28
#2011-10-19|1134.39
#2011-10-20|1125.53
#2011-10-21|1145.74
#2011-10-24|1165.09
#2011-10-25|1160.08
#2011-10-26|1166.07
#2011-10-27|1189.04
#2011-10-28|1197.41
#2011-10-31|1161.73
#2011-11-01|1135.64
#2011-11-02|1122.52
#2011-11-03|1122.70
#2011-11-04|1136.06
#2011-11-07|1128.37
#2011-11-08|1113.07
#2011-11-09|1131.51
#2011-11-10|1100.55
#2011-11-11|1112.75
#2011-11-14|1120.61
#2011-11-15|1112.36
#2011-11-16|1101.61
#2011-11-17|1108.00
#2011-11-18|1101.09
#2011-11-21|1095.28
#2011-11-22|1088.25
#2011-11-23|1081.80
#2011-11-24| .
#2011-11-25|1067.32
#2011-11-28|1074.18
#2011-11-29|1104.92
#2011-11-30|1106.18
#2011-12-01|1125.54
#2011-12-02|1124.93
#2011-12-05|1130.78
#2011-12-06|1118.30
#2011-12-07|1143.05
#2011-12-08|1136.54
#2011-12-09|1123.74
#2011-12-12|1136.77
#2011-12-13|1125.85
#2011-12-14|1113.27
#2011-12-15|1095.62
#2011-12-16|1095.19
#2011-12-19|1083.12
#2011-12-20|1088.63
#2011-12-21|1099.33
#2011-12-22|1090.44
#2011-12-23|1090.75
#2011-12-26| .
#2011-12-27|1100.77
#2011-12-28|1098.09
#2011-12-29|1097.90
#2011-12-30|1116.92
#2012-01-02| .
#2012-01-03|1120.30
#2012-01-04|1136.38
#2012-01-05|1119.13
#2012-01-06|1107.29
#2012-01-09|1111.09
#2012-01-10|1112.54
#2012-01-11|1111.64
#2012-01-12|1104.34
#2012-01-13|1118.29
#2012-01-16| .
#2012-01-17|1105.67
#2012-01-18|1113.90
#2012-01-19|1123.95
#2012-01-20|1138.92
#2012-01-23|1137.47
#2012-01-24|1128.41
#2012-01-25|1146.33
#2012-01-26|1154.44
#2012-01-27|1151.33
#2012-01-30|1146.34
#2012-01-31|1131.80
#2012-02-01|1133.39
#2012-02-02|1131.87
#2012-02-03|1132.12
#2012-02-06|1133.26
#2012-02-07|1127.25
#2012-02-08|1144.78
#2012-02-09|1147.26
#2012-02-10|1135.39
#2012-02-13|1140.91
#2012-02-14|1135.45
#2012-02-15|1153.33
#2012-02-16|1148.07
#2012-02-17|1146.78
#2012-02-20| .
#2012-02-21|1153.17
#2012-02-22|1151.98
#2012-02-23|1166.43
#2012-02-24|1168.49
#2012-02-27|1181.21
#2012-02-28|1183.38
#2012-02-29|1176.72
#2012-03-01|1172.28
#2012-03-02|1173.57
#2012-03-05|1165.12
#2012-03-06|1165.48
#2012-03-07|1157.29
#2012-03-08|1169.52
#2012-03-09|1173.56
#2012-03-12|1168.33
#2012-03-13|1158.37
#2012-03-14|1168.20
#2012-03-15|1191.75
#2012-03-16|1200.84
#2012-03-19|1199.65
#2012-03-20|1194.90
#2012-03-21|1184.26
#2012-03-22|1206.83
#2012-03-23|1194.87
#2012-03-26|1187.72
#2012-03-27|1210.19
#2012-03-28|1219.13
#2012-03-29|1220.66
#2012-03-30|1215.52
#2012-04-02|1227.19
#2012-04-03|1218.16
#2012-04-04|1192.95
#2012-04-05|1188.04
#2012-04-06| .
#2012-04-09|1177.04
#2012-04-10|1173.76
#2012-04-11|1162.92
#2012-04-12|1167.87
#2012-04-13|1172.32
#2012-04-16|1154.85
#2012-04-17|1150.13
#2012-04-18|1167.92
#2012-04-19|1160.01
#2012-04-20|1155.21
#2012-04-23|1162.92
#2012-04-24|1154.70
#2012-04-25|1162.19
#2012-04-26|1167.58
#2012-04-27|1158.62
#2012-04-30|1167.19
#2012-05-01|1145.60
#2012-05-02|1145.25
#2012-05-03|1143.15
#2012-05-04|1148.75
#2012-05-07|1119.53
#2012-05-08|1127.73
#2012-05-09|1106.05
#2012-05-10|1101.43
#2012-05-11|1093.11
#2012-05-14|1090.75
#2012-05-15|1074.22
#2012-05-16|1057.62
#2012-05-17|1081.04
#2012-05-18|1049.16
#2012-05-21|1047.12
#2012-05-22|1048.73
#2012-05-23|1032.62
#2012-05-24|1019.85
#2012-05-25|1017.53
#2012-05-28| .
#2012-05-29|1023.06
#2012-05-30|1023.12
#2012-05-31|1012.05
#2012-06-01| 989.36
#2012-06-04| 958.20
#2012-06-05| 978.96
#2012-06-06| 997.83
#2012-06-07|1014.07
#2012-06-08| 993.40
#2012-06-11|1027.75
#2012-06-12|1023.22
#2012-06-13|1022.21
#2012-06-14|1021.78
#2012-06-15|1030.75
#2012-06-18|1048.85
#2012-06-19|1038.86
#2012-06-20|1048.39
#2012-06-21|1048.58
#2012-06-22|1043.39
#2012-06-25|1038.74
#2012-06-26|1025.89
#2012-06-27|1025.38
#2012-06-28|1044.75
#2012-06-29|1053.23
#2012-07-02|1059.60
#2012-07-03|1062.90
#2012-07-04| .
#2012-07-05|1059.88
#2012-07-06|1050.59
#2012-07-09|1028.61
#2012-07-10|1025.61
#2012-07-11|1019.76
#2012-07-12|1014.65
#2012-07-13|1009.10
#2012-07-16|1014.80
#2012-07-17| 994.08
#2012-07-18| 994.31
#2012-07-19|1009.26
#2012-07-20| 998.82
#2012-07-23| 970.66
#2012-07-24| 968.52
#2012-07-25| 949.04
#2012-07-26| 938.50
#2012-07-27| 948.50
#2012-07-30| 949.51
#2012-07-31| 975.72
#2012-08-01| 977.32
#2012-08-02| 984.51
#2012-08-03| 968.91
#2012-08-06| 994.55
#2012-08-07| 995.21
#2012-08-08| 991.18
#2012-08-09| 991.62
#2012-08-10| 985.56
#2012-08-13| 982.23
#2012-08-14| 980.12
#2012-08-15| 976.89
#2012-08-16| 991.84
#2012-08-17| 997.57
#2012-08-20|1000.81
#2012-08-21| 998.41
#2012-08-22| 989.88
#2012-08-23|1007.73
#2012-08-24| 996.37
#2012-08-27| 993.79
#2012-08-28| 984.11
#2012-08-29| 994.17
#2012-08-30| 982.37
#2012-08-31| 965.11
#2012-09-03| .
#2012-09-04| 958.65
#2012-09-05| 939.80
#2012-09-06| 934.07
#2012-09-07| 972.90
#2012-09-10| 965.53
#2012-09-11| 966.49
#2012-09-12| 982.91
#2012-09-13| 994.22
#2012-09-14|1001.85
#2012-09-17| 995.82
#2012-09-18|1005.67
#2012-09-19|1028.88
#2012-09-20|1007.16
#2012-09-21|1011.11
#2012-09-24|1001.98
#2012-09-25|1002.60
#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| 971.97
#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| 959.84
#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|1071.59
#2012-12-27|1069.98
#2012-12-28|1078.59
#2012-12-31|1074.49
#2013-01-01|1074.49
#2013-01-02|1066.74
#2013-01-03|1070.35
#2013-01-04|1085.22
#2013-01-07|1073.03
#2013-01-08|1068.67
#2013-01-09|1060.22
#2013-01-10|1064.05
#2013-01-11|1072.80
#2013-01-14|1070.36
#2013-01-15|1089.32
#2013-01-16|1061.61
#2013-01-17|1056.20
#2013-01-18|1083.90
#2013-01-21|1083.16
#2013-01-22|1092.62
#2013-01-23|1077.99
#2013-01-24|1067.66
#2013-01-25|1078.12
#2013-01-28|1082.32
#2013-01-29|1075.07
#2013-01-30|1094.16
#2013-01-31|1088.53
#2013-02-01|1077.15
#2013-02-04|1088.93
#2013-02-05|1069.98
#2013-02-06|1094.33
#2013-02-07|1085.04
#2013-02-08|1075.49
#2013-02-11|1067.88
#2013-02-12|1084.08
#2013-02-13|1063.71
#2013-02-14|1074.68
#2013-02-15|1049.71
#2013-02-18|1065.31
#2013-02-19|1067.88
#2013-02-20|1079.67
#2013-02-21|1081.96
#2013-02-22|1079.79
#2013-02-25|1093.98
#2013-02-26|1097.37
#2013-02-27|1086.80
#2013-02-28|1106.63
#2013-03-01|1093.80
#2013-03-04|1096.73
#2013-03-05|1094.12
#2013-03-06|1109.82
#2013-03-07|1096.13
#2013-03-08|1091.16
#2013-03-11| .
#2013-03-12|1115.21
#2013-03-13|1101.81
#2013-03-14|1102.80
#2013-03-15|1125.81
#2013-03-18|1104.74
#2013-03-19|1128.04
#2013-03-20|1120.99
#2013-03-21|1140.71
#2013-03-22|1129.57
#2013-03-25|1130.37
#2013-03-26|1125.38
#2013-03-27|1134.48
#2013-03-28|1124.64
#2013-03-29| .
#2013-04-01|1108.17
#2013-04-02|1078.69
#2013-04-03|1100.84
#2013-04-04|1080.70
#2013-04-05|1081.14
#2013-04-08|1087.65
#2013-04-09|1098.05
#2013-04-10|1115.13
#2013-04-11|1136.90
#2013-04-12|1149.43
#2013-04-15|1146.32
#2013-04-16|1137.79
#2013-04-17|1157.13
#2013-04-18|1140.91
#2013-04-19|1139.09
#2013-04-22|1161.65
#2013-04-23|1167.66
#2013-04-24|1189.87
#2013-04-25|1173.53
#2013-04-26|1171.36
#2013-04-29|1165.84
#2013-04-30|1160.86
#2013-05-01|1151.19
#2013-05-02|1138.69
#2013-05-03|1128.64
#2013-05-06|1124.64
#2013-05-07|1159.69
#2013-05-08|1184.83
#2013-05-09|1175.57
#2013-05-10|1184.00
#2013-05-13|1200.42
#2013-05-14|1204.02
#2013-05-15|1215.50
#2013-05-16|1221.53
#2013-05-17|1216.20
#2013-05-20|1241.92
#2013-05-21|1248.19
#2013-05-22|1244.00
#2013-05-23|1194.90
#2013-05-24|1210.32
#2013-05-27|1178.17
#2013-05-28|1178.16
#2013-05-29|1195.54
#2013-05-30|1159.17
#2013-05-31|1157.24
#2013-06-03|1131.06
#2013-06-04|1149.00
#2013-06-05|1137.14
#2013-06-06|1110.26
#2013-06-07|1104.63
#2013-06-10|1134.13
#2013-06-11|1140.65
#2013-06-12|1161.47
#2013-06-13|1123.41
#2013-06-14|1127.90
#2013-06-17|1154.87
#2013-06-18|1149.13
#2013-06-19|1176.14
#2013-06-20|1125.38
#2013-06-21|1146.55
#2013-06-24|1143.29
#2013-06-25|1133.76
#2013-06-26|1124.04
#2013-06-27|1131.10
#2013-06-28|1145.16
#2013-07-01|1150.41
#2013-07-02|1159.93
#2013-07-03|1164.80
#2013-07-04|1150.96
#2013-07-05|1163.29
#2013-07-08|1148.97
#2013-07-09|1162.70
#2013-07-10|1171.35
#2013-07-11|1180.88
#2013-07-12|1180.01
#2013-07-15|1175.15
#2013-07-16|1200.66
#2013-07-17|1191.15
#2013-07-18|1192.17
#2013-07-19|1176.64
#2013-07-22|1189.19
#2013-07-23|1188.29
#2013-07-24|1188.21
#2013-07-25|1171.74
#2013-07-26|1156.69
#2013-07-29|1124.19
#2013-07-30|1129.32
#2013-07-31|1113.43
#2013-08-01|1121.29
#2013-08-02|1152.67
#2013-08-05|1149.54
#2013-08-06|1174.47
#2013-08-07|1152.19
#2013-08-08|1147.21
#2013-08-09|1136.55
#2013-08-12|1132.97
#2013-08-13|1136.38
#2013-08-14|1143.73
#2013-08-15|1130.48
#2013-08-16|1124.27
#2013-08-19|1130.56
#2013-08-20|1120.97
#2013-08-21|1116.10
#2013-08-22|1099.95
#2013-08-23|1118.73
#2013-08-26|1112.99
#2013-08-27|1122.68
#2013-08-28|1098.32
#2013-08-29|1093.92
#2013-08-30|1092.52
#2013-09-02|1079.24
#2013-09-03|1103.73
#2013-09-04|1120.28
#2013-09-05|1110.55
#2013-09-06|1115.10
#2013-09-09|1129.27
#2013-09-10|1127.11
#2013-09-11|1128.18
#2013-09-12|1133.54
#2013-09-13|1137.98
#2013-09-16|1144.56
#2013-09-17|1153.35
#2013-09-18|1161.81
#2013-09-19|1165.70
#2013-09-20|1173.36
#2013-09-23|1184.40
#2013-09-24|1179.58
#2013-09-25|1175.95
#2013-09-26|1188.71
#2013-09-27|1193.96
#2013-09-30|1177.05
#2013-10-01|1177.97
#2013-10-02|1166.93
#2013-10-03|1169.81
#2013-10-04|1163.46
#2013-10-07|1153.41
#2013-10-08|1150.55
#2013-10-09|1155.64
#2013-10-10|1157.08
#2013-10-11|1169.14
#2013-10-14|1171.33
#2013-10-15|1165.36
#2013-10-16|1162.92
#2013-10-17|1186.27
#2013-10-18|1191.42
#2013-10-21|1197.58
#2013-10-22|1203.52
#2013-10-23|1195.50
#2013-10-24|1198.56
#2013-10-25|1176.44
#2013-10-28|1184.68
#2013-10-29|1175.79
#2013-10-30|1175.14
#2013-10-31|1164.45
#2013-11-01|1149.90
#2013-11-04|1150.94
#2013-11-05|1156.15
#2013-11-06|1163.05
#2013-11-07|1157.19
#2013-11-08|1150.01
#2013-11-11|1156.84
#2013-11-12|1171.54
#2013-11-13|1172.44
#2013-11-14|1182.14
#2013-11-15|1201.33
#2013-11-18|1209.05
#2013-11-19|1203.81
#2013-11-20|1203.84
#2013-11-21|1206.34
#2013-11-22|1211.97
#2013-11-25|1220.91
#2013-11-26|1220.91
#2013-11-27|1212.33
#2013-11-28|1224.72
#2013-11-29|1232.00
#2013-12-02|1220.63
#2013-12-03|1232.72
#2013-12-04|1216.72
#2013-12-05|1211.15
#2013-12-06|1211.06
#2013-12-09|1230.86
#2013-12-10|1234.31
#2013-12-11|1233.33
#2013-12-12|1211.97
#2013-12-13|1207.12
#2013-12-16|1196.11
#2013-12-17|1209.75
#2013-12-18|1218.93
#2013-12-19|1215.14
#2013-12-20|1222.00
#2013-12-23|1223.35
#2013-12-24|1224.62
#2013-12-25|1229.70
#2013-12-26|1235.28
#2013-12-27|1240.13
#2013-12-30|1253.61
#2013-12-31|1252.73
#2014-01-01|1252.73
#2014-01-02|1254.75
#2014-01-03|1260.37
#2014-01-06|1251.63
#2014-01-07|1243.62
#2014-01-08|1271.30
#2014-01-09|1270.34
#2014-01-10|1276.98
#2014-01-13|1286.31
#2014-01-14|1258.57
#2014-01-15|1269.91
#2014-01-16|1279.07
#2014-01-17|1280.97
#2014-01-20|1272.08
#2014-01-21|1278.19
#2014-01-22|1284.38
#2014-01-23|1290.04
#2014-01-24|1287.61
#2014-01-27|1250.12
#2014-01-28|1238.61
#2014-01-29|1273.74
#2014-01-30|1238.73
#2014-01-31|1265.56
#2014-02-03|1276.82
#2014-02-04|1211.38
#2014-02-05|1225.99
#2014-02-06|1231.02
#2014-02-07|1247.29
#2014-02-10|1269.53
#2014-02-11|1264.60
#2014-02-12|1280.24
#2014-02-13|1268.25
#2014-02-14|1269.17
#2014-02-17|1271.92
#2014-02-18|1298.53
#2014-02-19|1305.72
#2014-02-20|1282.17
#2014-02-21|1302.80
#2014-02-24|1310.78
#2014-02-25|1326.03
#2014-02-26|1314.24
#2014-02-27|1324.41
#2014-02-28|1320.86
#2014-03-03|1298.94
#2014-03-04|1300.14
#2014-03-05|1310.96
#2014-03-06|1313.59
#2014-03-07|1319.80
#2014-03-10|1310.53
#2014-03-11|1310.45
#2014-03-12|1292.09
#2014-03-13|1298.43
#2014-03-14|1260.28
#2014-03-17|1246.22
#2014-03-18|1264.03
#2014-03-19|1259.78
#2014-03-20|1228.13
#2014-03-21|1228.95
#2014-03-24|1247.99
#2014-03-25|1242.82
#2014-03-26|1257.60
#2014-03-27|1278.46
#2014-03-28|1271.25
#2014-03-31|1285.40
#2014-04-01|1281.21
#2014-04-02|1294.28
#2014-04-03|1293.39
#2014-04-04|1292.30
#2014-04-07|1274.25
#2014-04-08|1264.24
#2014-04-09|1250.17
#2014-04-10|1255.40
#2014-04-11|1235.24
#2014-04-14|1231.63
#2014-04-15|1234.95
#2014-04-16|1256.47
#2014-04-17|1254.03
#2014-04-18|1263.62
#2014-04-21|1263.53
#2014-04-22|1251.83
#2014-04-23|1269.60
#2014-04-24|1263.78
#2014-04-25|1271.53
#2014-04-28|1249.95
#2014-04-29|1250.18
#2014-04-30|1252.96
#2014-05-01|1276.34
#2014-05-02|1283.31
#2014-05-05|1285.85
#2014-05-06|1292.63
#2014-05-07|1261.90
#2014-05-08|1267.62
#2014-05-09|1274.63
#2014-05-12|1259.98
#2014-05-13|1273.48
#2014-05-14|1281.39
#2014-05-15|1278.75
#2014-05-16|1267.10
#2014-05-19|1263.77
#2014-05-20|1274.52
#2014-05-21|1267.60
#2014-05-22|1285.71
#2014-05-23|1292.15
#2014-05-26|1306.16
#2014-05-27|1304.81
#2014-05-28|1320.14
#2014-05-29|1323.72
#2014-05-30|1321.22
#2014-06-02|1336.85
#2014-06-03|1343.97
#2014-06-04|1348.14
#2014-06-05|1350.59
#2014-06-06|1348.79
#2014-06-09|1352.25
#2014-06-10|1346.56
#2014-06-11|1358.84
#2014-06-12|1355.85
#2014-06-13|1364.55
#2014-06-16|1361.29
#2014-06-17|1361.47
#2014-06-18|1377.97
#2014-06-19|1402.11
#2014-06-20|1395.26
#2014-06-23|1398.25
#2014-06-24|1396.11
#2014-06-25|1392.74
#2014-06-26|1398.25
#2014-06-27|1379.50
#2014-06-30|1392.18
#2014-07-01|1409.08
#2014-07-02|1411.23
#2014-07-03|1404.88
#2014-07-04|1412.22
#2014-07-07|1409.46
#2014-07-08|1411.84
#2014-07-09|1405.48
#2014-07-10|1398.44
#2014-07-11|1401.67
#2014-07-14|1415.01
#2014-07-15|1418.92
#2014-07-16|1419.37
#2014-07-17|1422.66
#2014-07-18|1416.62
#2014-07-21|1417.78
#2014-07-22|1428.26
#2014-07-23|1427.70
#2014-07-24|1428.79
#2014-07-25|1429.18
#2014-07-28|1431.50
#2014-07-29|1433.39
#2014-07-30|1428.26
#2014-07-31|1429.63
#2014-08-01|1428.09
#2014-08-04|1427.84
#2014-08-05|1403.29
#2014-08-06|1403.20
#2014-08-07|1418.10
#2014-08-08|1386.37
#2014-08-11|1413.26
#2014-08-12|1417.54
#2014-08-13|1418.99
#2014-08-14|1425.69
#2014-08-15|1427.99
#2014-08-18|1424.45
#2014-08-19|1429.39
#2014-08-20|1422.55
#2014-08-21|1423.42
#2014-08-22|1413.67
#2014-08-25|1429.08
#2014-08-26|1423.57
#2014-08-27|1426.26
#2014-08-28|1419.25
#2014-08-29|1416.40
#2014-09-01|1417.23
#2014-09-02|1420.73
#2014-09-03|1424.35
#2014-09-04|1418.19
#2014-09-05|1422.59
#2014-09-08|1421.24
#2014-09-09|1409.36
#2014-09-10|1408.80
#2014-09-11|1409.94
#2014-09-12|1404.90
#2014-09-15|1406.01
#2014-09-16|1405.30
#2014-09-17|1403.37
#2014-09-18|1400.54
#2014-09-19|1413.54
#2014-09-22|1412.57
#2014-09-23|1413.53
#2014-09-24|1403.19
#2014-09-25|1415.99
#2014-09-26|1407.68
#2014-09-29|1411.42
#2014-09-30|1394.07
#2014-10-01|1385.19
#2014-10-02|1363.75
#2014-10-03|1361.61
#2014-10-06|1388.14
#2014-10-07|1396.92
#2014-10-08|1384.63
#2014-10-09|1360.62
#2014-10-10|1339.07
#2014-10-13|1344.67
#2014-10-14|1321.81
#2014-10-15|1344.17
#2014-10-16|1320.43
#2014-10-17|1294.07
#2014-10-20|1337.54
#2014-10-21|1324.09
#2014-10-22|1350.96
#2014-10-23|1334.30
#2014-10-24|1342.79
#2014-10-27|1361.86
#2014-10-28|1352.71
#2014-10-29|1363.38
#2014-10-30|1357.58
#2014-10-31|1358.85
#2014-11-03|1335.07
#2014-11-04|1373.73
#2014-11-05|1370.35
#2014-11-06|1365.90
#2014-11-07|1364.57
#2014-11-10|1362.48
#2014-11-11|1356.11
#2014-11-12|1369.47
#2014-11-13|1362.36
#2014-11-14|1365.15
#2014-11-17|1335.21
#2014-11-18|1357.73
#2014-11-19|1350.08
#2014-11-20|1355.58
#2014-11-21|1368.12
#2014-11-24|1358.78
#2014-11-25|1376.97
#2014-11-26|1382.11
#2014-11-27|1369.22
#2014-11-28|1372.40
#2014-12-01|1392.49
#2014-12-02|1389.66
#2014-12-03|1379.72
#2014-12-04|1382.13
#2014-12-05|1367.02
#2014-12-08|1369.76
#2014-12-09|1379.77
#2014-12-10|1359.07
#2014-12-11|1346.58
#2014-12-12|1374.38
#2014-12-15|1355.49
#2014-12-16|1339.34
#2014-12-17|1334.93
#2014-12-18|1335.71
#2014-12-19|1349.05
#2014-12-22|1347.52
#2014-12-23|1339.91
#2014-12-24|1348.07
#2014-12-25|1347.04
#2014-12-26|1355.49
#2014-12-29|1347.97
#2014-12-30|1344.02
#2014-12-31|1338.84
#2015-01-01|1338.84
#2015-01-02|1335.29
#2015-01-05|1336.53
#2015-01-06|1309.48
#2015-01-07|1294.02
#2015-01-08|1306.22
#2015-01-09|1315.60
#2015-01-12|1316.05
#2015-01-13|1318.52
#2015-01-14|1320.15
#2015-01-15|1336.92
#2015-01-16|1320.77
#2015-01-19|1328.24
#2015-01-20|1344.64
#2015-01-21|1351.70
#2015-01-22|1340.93
#2015-01-23|1351.44
#2015-01-26|1345.38
#2015-01-27|1373.17
#2015-01-28|1368.05
#2015-01-29|1348.42
#2015-01-30|1358.55
#2015-02-02|1347.24
#2015-02-03|1339.74
#2015-02-04|1362.64
#2015-02-05|1352.62
#2015-02-06|1343.90
#2015-02-09|1352.00
#2015-02-10|1346.85
#2015-02-11|1335.27
#2015-02-12|1359.78
#2015-02-13|1360.78
#2015-02-16|1364.69
#2015-02-17|1354.77
#2015-02-18|1367.46
#2015-02-19|1377.07
#2015-02-20|1388.88
#2015-02-23|1393.53
#2015-02-24|1401.34
#2015-02-25|1407.85
#2015-02-26|1407.41
#2015-02-27|1411.97
#2015-03-02|1408.36
#2015-03-03|1414.47
#2015-03-04|1404.69
#2015-03-05|1410.01
#2015-03-06|1416.40
#2015-03-09|1409.69
#2015-03-10|1409.71
#2015-03-11|1405.26
#2015-03-12|1417.19
#2015-03-13|1423.64
#2015-03-16|1426.43
#2015-03-17|1443.04
#2015-03-18|1465.20
#2015-03-19|1463.33
#2015-03-20|1486.50
#2015-03-23|1502.95
#2015-03-24|1498.06
#2015-03-25|1511.99
#2015-03-26|1492.99
#2015-03-27|1485.22
#2015-03-30|1478.88
#2015-03-31|1483.04
#2015-04-01|1467.00
#2015-04-02|1490.32
#2015-04-03|1516.47
#2015-04-06|1523.80
#2015-04-07|1519.41
#2015-04-08|1539.41
#2015-04-09|1543.90
#2015-04-10|1542.29
#2015-04-13|1542.72
#2015-04-14|1561.11
#2015-04-15|1548.57
#2015-04-16|1545.21
#2015-04-17|1544.14
#2015-04-20|1531.27
#2015-04-21|1548.06
#2015-04-22|1542.11
#2015-04-23|1544.98
#2015-04-24|1560.90
#2015-04-27|1566.22
#2015-04-28|1559.32
#2015-04-29|1557.28
#2015-04-30|1521.40
#2015-05-01|1496.68
#2015-05-04|1498.37
#2015-05-05|1499.41
#2015-05-06|1505.46
#2015-05-07|1494.93
#2015-05-08|1500.15
#2015-05-11|1513.38
#2015-05-12|1512.26
#2015-05-13|1532.67
#2015-05-14|1529.64
#2015-05-15|1534.54
#2015-05-18|1535.53
#2015-05-19|1530.91
#2015-05-20|1540.22
#2015-05-21|1534.32
#2015-05-22|1525.71
#2015-05-25|1529.93
#2015-05-26|1512.31
#2015-05-27|1505.53
#2015-05-28|1502.68
#2015-05-29|1512.38
#2015-06-01|1507.20
#2015-06-02|1508.49
#2015-06-03|1509.70
#2015-06-04|1506.21
#2015-06-05|1487.05
#2015-06-08|1485.10
#2015-06-09|1458.45
#2015-06-10|1463.77
#2015-06-11|1467.08
#2015-06-12|1479.73
#2015-06-15|1471.36
#2015-06-16|1460.63
#2015-06-17|1450.29
#2015-06-18|1454.73
#2015-06-19|1474.35
#2015-06-22|1478.72
#2015-06-23|1491.29
#2015-06-24|1476.78
#2015-06-25|1480.24
#2015-06-26|1465.97
#2015-06-29|1435.98
#2015-06-30|1445.86
#2015-07-01|1442.43
#2015-07-02|1441.64
#2015-07-03|1448.03
#2015-07-06|1419.33
#2015-07-07|1433.70
#2015-07-08|1401.68
#2015-07-09|1408.73
#2015-07-10|1392.40
#2015-07-13|1412.03
#2015-07-14|1426.43
#2015-07-15|1434.63
#2015-07-16|1434.41
#2015-07-17|1444.57
#2015-07-20|1440.54
#2015-07-21|1455.65
#2015-07-22|1435.89
#2015-07-23|1433.92
#2015-07-24|1431.94
#2015-07-27|1420.60
#2015-07-28|1416.04
#2015-07-29|1416.50
#2015-07-30|1408.85
#2015-07-31|1443.23
#2015-08-03|1446.03
#2015-08-04|1445.59
#2015-08-05|1442.89
#2015-08-06|1451.28
#2015-08-07|1447.73
#2015-08-10|1445.55
#2015-08-11|1443.52
#2015-08-12|1438.93
#2015-08-13|1439.74
#2015-08-14|1440.06
#2015-08-17|1441.78
#2015-08-18|1439.71
#2015-08-19|1419.55
#2015-08-20|1404.00
#2015-08-21|1376.93
#2015-08-24|1350.15
#2015-08-25|1301.16
#2015-08-26|1345.10
#2015-08-27|1344.35
#2015-08-28|1387.42
#2015-08-31|1377.13
#2015-09-01|1347.63
#2015-09-02|1334.91
#2015-09-03|1345.61
#2015-09-04|1337.53
#2015-09-07|1344.36
#2015-09-08|1314.79
#2015-09-09|1367.40
#2015-09-10|1353.99
#2015-09-11|1354.48
#2015-09-14|1356.09
#2015-09-15|1355.07
#2015-09-16|1366.82
#2015-09-17|1372.64
#2015-09-18|1359.55
#2015-09-21|1346.54
#2015-09-22|1347.13
#2015-09-23|1336.45
#2015-09-24|1317.72
#2015-09-25|1314.01
#2015-09-28|1317.59
#2015-09-29|1277.11
#2015-09-30|1303.10
#2015-10-01|1324.58
#2015-10-02|1332.13
#2015-10-05|1339.13
#2015-10-06|1358.93
#2015-10-07|1375.59
#2015-10-08|1376.25
#2015-10-09|1395.36
#2015-10-12|1402.96
#2015-10-13|1397.30
#2015-10-14|1383.56
#2015-10-15|1413.02
#2015-10-16|1418.52
#2015-10-19|1410.36
#2015-10-20|1407.87
#2015-10-21|1420.48
#2015-10-22|1400.90
#2015-10-23|1417.02
#2015-10-26|1425.46
#2015-10-27|1416.70
#2015-10-28|1413.83
#2015-10-29|1411.93
#2015-10-30|1399.44
#2015-11-02|1386.78
#2015-11-03|1384.12
#2015-11-04|1393.40
#2015-11-05|1401.39
#2015-11-06|1389.20
#2015-11-09|1393.23
#2015-11-10|1384.97
#2015-11-11|1386.94
#2015-11-12|1389.66
#2015-11-13|1382.00
#2015-11-16|1360.23
#2015-11-17|1373.11
#2015-11-18|1374.69
#2015-11-19|1405.05
#2015-11-20|1414.30
#2015-11-23|1412.09
#2015-11-24|1418.33
#2015-11-25|1421.92
#2015-11-26|1430.06
#2015-11-27|1427.28
#2015-11-30|1415.53
#2015-12-01|1436.17
#2015-12-02|1428.07
#2015-12-03|1430.51
#2015-12-04|1419.58
#2015-12-07|1422.41
#2015-12-08|1410.59
#2015-12-09|1404.94
#2015-12-10|1395.66
#2015-12-11|1405.69
#2015-12-14|1385.07
#2015-12-15|1368.38
#2015-12-16|1393.63
#2015-12-17|1395.93
#2015-12-18|1387.62
#2015-12-21|1388.37
#2015-12-22|1397.48
#2015-12-23|1398.76
#2015-12-24|1393.06
#2015-12-25|1385.83
#2015-12-28|1393.58
#2015-12-29|1403.09
#2015-12-30|1403.50
#2015-12-31|1405.81
#2016-01-01|1405.81
#2016-01-04|1378.75
#2016-01-05|1379.28
#2016-01-06|1362.19
#2016-01-07|1342.56
#2016-01-08|1344.50
#2016-01-11|1334.52
#2016-01-12|1299.48
#2016-01-13|1332.34
#2016-01-14|1310.39
#2016-01-15|1313.66
#2016-01-18|1300.06
#2016-01-19|1308.50
#2016-01-20|1275.61
#2016-01-21|1244.55
#2016-01-22|1295.53
#2016-01-25|1306.81
#2016-01-26|1284.37
#2016-01-27|1302.98
#2016-01-28|1294.76
#2016-01-29|1285.22
#2016-02-01|1308.11
#2016-02-02|1306.17
#2016-02-03|1286.56
#2016-02-04|1294.99
#2016-02-05|1291.81
#2016-02-08|1310.53
#2016-02-09|1257.85
#2016-02-10|1235.22
#2016-02-11|1239.84
#2016-02-12|1179.04
#2016-02-15|1235.50
#2016-02-16|1252.24
#2016-02-17|1244.54
#2016-02-18|1284.29
#2016-02-19|1269.40
#2016-02-22|1279.27
#2016-02-23|1287.63
#2016-02-24|1293.47
#2016-02-25|1289.71
#2016-02-26|1285.83
#2016-02-29|1278.04
#2016-03-01|1266.72
#2016-03-02|1307.34
#2016-03-03|1327.83
#2016-03-04|1337.39
#2016-03-07|1325.77
#2016-03-08|1325.60
#2016-03-09|1311.51
#2016-03-10|1328.73
#2016-03-11|1335.87
#2016-03-14|1349.29
#2016-03-15|1356.45
#2016-03-16|1339.39
#2016-03-17|1359.75
#2016-03-18|1355.30
#2016-03-21|1353.06
#2016-03-22|1377.20
#2016-03-23|1358.35
#2016-03-24|1344.68
#2016-03-25|1346.67
#2016-03-28|1344.33
#2016-03-29|1358.75
#2016-03-30|1359.03
#2016-03-31|1358.46
#2016-04-01|1318.72
#2016-04-04|1328.44
#2016-04-05|1300.81
#2016-04-06|1301.46
#2016-04-07|1323.53
#2016-04-08|1333.59
#2016-04-11|1337.76
#2016-04-12|1345.42
#2016-04-13|1362.03
#2016-04-14|1388.45
#2016-04-15|1386.75
#2016-04-18|1356.74
#2016-04-19|1387.75
#2016-04-20|1383.57
#2016-04-21|1408.54
#2016-04-22|1387.94
#2016-04-25|1391.15
#2016-04-26|1384.74
#2016-04-27|1361.49
#2016-04-28|1365.31
#2016-04-29|1382.81
#2016-05-02|1349.36
#2016-05-03|1351.56
#2016-05-04|1337.97
#2016-05-05|1333.38
#2016-05-06|1339.98
#2016-05-09|1327.69
#2016-05-10|1336.56
#2016-05-11|1343.52
#2016-05-12|1342.98
#2016-05-13|1325.98
#2016-05-16|1330.99
#2016-05-17|1337.92
#2016-05-18|1331.63
#2016-05-19|1327.39
#2016-05-20|1335.18
#2016-05-23|1350.43
#2016-05-24|1334.40
#2016-05-25|1344.19
#2016-05-26|1342.75
#2016-05-27|1355.80
#2016-05-30|1357.39
#2016-05-31|1372.67
#2016-06-01|1366.49
#2016-06-02|1356.11
#2016-06-03|1367.57
#2016-06-06|1359.61
#2016-06-07|1376.46
#2016-06-08|1392.03
#2016-06-09|1385.37
#2016-06-10|1373.33
#2016-06-13|1335.88
#2016-06-14|1327.80
#2016-06-15|1338.86
#2016-06-16|1329.16
#2016-06-17|1332.80
#2016-06-20|1358.48
#2016-06-21|1370.31
#2016-06-22|1371.13
#2016-06-23|1375.01
#2016-06-24|1321.86
#2016-06-27|1333.77
#2016-06-28|1325.99
#2016-06-29|1351.86
#2016-06-30|1359.87
#2016-07-01|1368.92
#2016-07-04|1375.04
#2016-07-05|1380.37
#2016-07-06|1359.76
#2016-07-07|1356.15
#2016-07-08|1349.21
#2016-07-11|1372.54
#2016-07-12|1380.32
#2016-07-13|1391.81
#2016-07-14|1393.68
#2016-07-15|1377.93
#2016-07-18|1376.51
#2016-07-19|1397.76
#2016-07-20|1384.39
#2016-07-21|1398.46
#2016-07-22|1394.12
#2016-07-25|1397.13
#2016-07-26|1394.67
#2016-07-27|1399.78
#2016-07-28|1396.58
#2016-07-29|1438.37
#2016-08-01|1431.57
#2016-08-02|1432.10
#2016-08-03|1404.15
#2016-08-04|1425.29
#2016-08-05|1425.80
#2016-08-08|1438.34
#2016-08-09|1459.00
#2016-08-10|1467.32
#2016-08-11|1468.40
#2016-08-12|1479.36
#2016-08-15|1477.84
#2016-08-16|1474.14
#2016-08-17|1476.63
#2016-08-18|1468.34
#2016-08-19|1478.48
#2016-08-22|1476.85
#2016-08-23|1469.47
#2016-08-24|1478.51
#2016-08-25|1479.66
#2016-08-26|1471.60
#2016-08-29|1465.96
#2016-08-30|1466.01
#2016-08-31|1478.59
#2016-09-01|1475.04
#2016-09-02|1467.15
#2016-09-05|1492.00
#2016-09-06|1513.87
#2016-09-07|1526.28
#2016-09-08|1520.53
#2016-09-09|1497.83
#2016-09-12|1470.24
#2016-09-13|1471.94
#2016-09-14|1458.46
#2016-09-15|1454.09
#2016-09-16|1463.00
#2016-09-19|1475.81
#2016-09-20|1477.03
#2016-09-21|1506.01
#2016-09-22|1515.34
#2016-09-23|1511.02
#2016-09-26|1506.81
#2016-09-27|1528.90
#2016-09-28|1521.28
#2016-09-29|1529.81
#2016-09-30|1513.22
#2016-10-03|1513.34
#2016-10-04|1509.94
#2016-10-05|1514.49
#2016-10-06|1516.27
#2016-10-07|1520.09
#2016-10-10|1520.20
#2016-10-11|1515.52
#2016-10-12|1498.82
#2016-10-13|1493.51
#2016-10-14|1494.65
#2016-10-17|1506.97
#2016-10-18|1516.38
#2016-10-19|1522.63
#2016-10-20|1521.75
#2016-10-21|1520.92
#2016-10-24|1515.50
#2016-10-25|1523.74
#2016-10-26|1527.89
#2016-10-27|1512.83
#2016-10-28|1514.36
#2016-10-31|1519.10
#2016-11-01|1531.95
#2016-11-02|1520.02
#2016-11-03|1525.57
#2016-11-04|1514.96
#2016-11-07|1512.10
#2016-11-08|1514.72
#2016-11-09|1452.36
#2016-11-10|1495.46
#2016-11-11|1472.34
#2016-11-14|1471.34
#2016-11-15|1466.78
#2016-11-16|1481.04
#2016-11-17|1485.55
#2016-11-18|1476.11
#2016-11-21|1473.24
#2016-11-22|1486.89
#2016-11-23|1471.49
#2016-11-24|1470.25
#2016-11-25|1478.93
#2016-11-28|1493.51
#2016-11-29|1487.73
#2016-11-30|1483.30
#2016-12-01|1484.31
#2016-12-02|1475.19
#2016-12-05|1461.35
#2016-12-06|1473.21
#2016-12-07|1489.57
#2016-12-08|1513.75
#2016-12-09|1509.87
#2016-12-12|1504.38
#2016-12-13|1510.02
#2016-12-14|1516.74
#2016-12-15|1485.36
#2016-12-16|1496.72
#2016-12-19|1502.18
#2016-12-20|1496.68
#2016-12-21|1493.73
#2016-12-22|1497.14
#2016-12-23|1500.81
#2016-12-26|1501.16
#2016-12-27|1495.53
#2016-12-28|1496.99
#2016-12-29|1491.84
#2016-12-30|1497.93
#2017-01-02|1500.43
#2017-01-03|1493.20
#2017-01-04|1526.61
#2017-01-05|1550.45
#2017-01-06|1538.67
#2017-01-09|1535.27
#2017-01-10|1542.67
#2017-01-11|1543.00
#2017-01-12|1562.23
#2017-01-13|1560.55
#2017-01-16|1554.99
#2017-01-17|1551.15
#2017-01-18|1549.64
#2017-01-19|1538.96
#2017-01-20|1543.57
#2017-01-23|1559.89
#2017-01-24|1554.88
#2017-01-25|1565.01
#2017-01-26|1583.44
#2017-01-27|1579.06
#2017-01-30|1596.86
#2017-01-31|1587.07
#2017-02-01|1577.00
#2017-02-02|1578.90
#2017-02-03|1580.75
#2017-02-06|1590.18
#2017-02-07|1589.48
#2017-02-08|1598.76
#2017-02-09|1570.95
#2017-02-10|1574.94
#2017-02-13|1583.43
#2017-02-14|1570.68
#2017-02-15|1573.75
#2017-02-16|1592.35
#2017-02-17|1595.44
#2017-02-20|1588.16
#2017-02-21|1586.86
#2017-02-22|1595.66
#2017-02-23|1606.28
#2017-02-24|1602.02
#2017-02-27|1588.62
#2017-02-28|1590.28
#2017-03-01|1581.09
#2017-03-02|1592.58
#2017-03-03|1578.52
#2017-03-06|1587.71
#2017-03-07|1593.12
#2017-03-08|1582.93
#2017-03-09|1589.36
#2017-03-10|1607.81
#2017-03-13|1626.00
#2017-03-14|1623.29
#2017-03-15|1618.29
#2017-03-16|1647.58
#2017-03-17|1646.22
#2017-03-20|1653.14
#2017-03-21|1672.18
#2017-03-22|1653.97
#2017-03-23|1655.88
#2017-03-24|1665.92
#2017-03-27|1668.31
#2017-03-28|1687.59
#2017-03-29|1692.50
#2017-03-30|1686.73
#2017-03-31|1672.34
#2017-04-03|1694.14
#2017-04-04|1679.66
#2017-04-05|1669.13
#2017-04-06|1644.06
#2017-04-07|1648.61
#2017-04-10|1647.32
#2017-04-11|1643.11
#2017-04-12|1632.95
#2017-04-13|1639.63
#2017-04-14|1624.25
#2017-04-17|1635.04
#2017-04-18|1639.79
#2017-04-19|1644.89
#2017-04-20|1656.60
#2017-04-21|1668.38
#2017-04-24|1670.65
#2017-04-25|1683.76
#2017-04-26|1696.82
#2017-04-27|1704.76
#2017-04-28|1694.23
#2017-05-01|1724.85
#2017-05-02|1734.24
#2017-05-03|1731.84
#2017-05-04|1733.09
#2017-05-05|1734.04
#2017-05-08|1770.07
#2017-05-09|1754.53
#2017-05-10|1751.43
#2017-05-11|1771.22
#2017-05-12|1762.35
#2017-05-15|1758.05
#2017-05-16|1777.36
#2017-05-17|1796.45
#2017-05-18|1783.98
#2017-05-19|1776.75
#2017-05-22|1800.89
#2017-05-23|1788.63
#2017-05-24|1794.57
#2017-05-25|1806.18
#2017-05-26|1816.49
#2017-05-29|1820.78
#2017-05-30|1819.79
#2017-05-31|1823.29
#2017-06-01|1839.44
#2017-06-02|1866.63
#2017-06-05|1875.61
#2017-06-06|1875.43
#2017-06-07|1878.82
#2017-06-08|1874.34
#2017-06-09|1878.80
#2017-06-12|1858.62
#2017-06-13|1861.77
#2017-06-14|1870.31
#2017-06-15|1850.64
#2017-06-16|1849.36
#2017-06-19|1864.10
#2017-06-20|1869.51
#2017-06-21|1865.24
#2017-06-22|1876.50
#2017-06-23|1877.16
#2017-06-26|1897.79
#2017-06-27|1897.59
#2017-06-28|1864.62
#2017-06-29|1870.79
#2017-06-30|1853.80
#2017-07-03|1832.57
#2017-07-04|1818.43
#2017-07-05|1837.28
#2017-07-06|1832.52
#2017-07-07|1807.52
#2017-07-10|1827.45
#2017-07-11|1846.36
#2017-07-12|1858.33
#2017-07-13|1878.32
#2017-07-14|1888.67
#2017-07-17|1891.38
#2017-07-18|1909.22
#2017-07-19|1915.81
#2017-07-20|1926.32
#2017-07-21|1940.99
#2017-07-24|1938.79
#2017-07-25|1920.75
#2017-07-26|1884.99
#2017-07-27|1908.29
#2017-07-28|1872.31
#2017-07-31|1884.97
#2017-08-01|1875.97
#2017-08-02|1893.03
#2017-08-03|1871.80
#2017-08-04|1857.83
#2017-08-07|1862.51
#2017-08-08|1878.12
#2017-08-09|1857.40
#2017-08-10|1862.69
#2017-08-11|1852.90
#2017-08-14|1852.89
#2017-08-15|1866.26
#2017-08-16|1866.65
#2017-08-17|1882.05
#2017-08-18|1883.25
#2017-08-21|1875.20
#2017-08-22|1873.39
#2017-08-23|1881.46
#2017-08-24|1872.77
#2017-08-25|1882.17
#2017-08-28|1885.03
#2017-08-29|1883.90
#2017-08-30|1877.11
#2017-08-31|1887.62
#2017-09-01|1887.49
#2017-09-04|1869.05
#2017-09-05|1871.95
#2017-09-06|1873.14
#2017-09-07|1883.63
#2017-09-08|1889.31
#2017-09-11|1898.63
#2017-09-12|1906.63
#2017-09-13|1911.11
#2017-09-14|1916.48
#2017-09-15|1925.75
#2017-09-18|1934.79
#2017-09-19|1948.29
#2017-09-20|1950.30
#2017-09-21|1932.54
#2017-09-22|1934.64
#2017-09-25|1958.09
#2017-09-26|1931.41
#2017-09-27|1934.11
#2017-09-28|1947.75
#2017-09-29|1955.77
#2017-10-02|1951.95
#2017-10-03|1961.68
#2017-10-04|1957.31
#2017-10-05|1956.70
#2017-10-06|1953.59
#2017-10-09|1955.29
#2017-10-10|2006.64
#2017-10-11|2009.93
#2017-10-12|2019.71
#2017-10-13|2025.87
#2017-10-16|2031.00
#2017-10-17|2024.00
#2017-10-18|2015.01
#2017-10-19|2018.31
#2017-10-20|2020.86
#2017-10-23|2045.93
#2017-10-24|2047.99
#2017-10-25|2047.39
#2017-10-26|2045.63
#2017-10-27|2058.80
#2017-10-30|2076.55
#2017-10-31|2086.79
#2017-11-01|2134.44
#2017-11-02|2133.15
#2017-11-03|2134.41
#2017-11-06|2125.98
#2017-11-07|2146.50
#2017-11-08|2168.72
#2017-11-09|2162.09
#2017-11-10|2159.94
#2017-11-13|2136.29
#2017-11-14|2144.64
#2017-11-15|2125.52
#2017-11-16|2154.36
#2017-11-17|2174.37
#2017-11-20|2158.57
#2017-11-21|2178.97
#2017-11-22|2202.82
#2017-11-23|2203.90
#2017-11-24|2208.64
#2017-11-27|2196.44
#2017-11-28|2182.44
#2017-11-29|2170.46
#2017-11-30|2137.13
#2017-12-01|2131.12
#2017-12-04|2133.75
#2017-12-05|2118.94
#2017-12-06|2101.29
#2017-12-07|2123.75
#2017-12-08|2143.51
#2017-12-11|2151.45
#2017-12-12|2139.93
#2017-12-13|2138.73
#2017-12-14|2146.66
#2017-12-15|2142.42
#2017-12-18|2170.82
#2017-12-19|2167.22
#2017-12-20|2165.66
#2017-12-21|2152.26
#2017-12-22|2159.09
#2017-12-25|2163.42
#2017-12-26|2153.81
#2017-12-27|2163.29
#2017-12-28|2165.55
#2017-12-29|2162.02
#2018-01-01|2162.02
#2018-01-02|2178.76
#2018-01-03|2176.13
#2018-01-04|2226.98
#2018-01-05|2236.06
#2018-01-08|2245.19
#2018-01-09|2262.72
#2018-01-10|2252.68
#2018-01-11|2235.62
#2018-01-12|2233.66
#2018-01-15|2251.13
#2018-01-16|2267.39
#2018-01-17|2265.12
#2018-01-18|2267.99
#2018-01-19|2272.17
#2018-01-22|2262.91
#2018-01-23|2285.71
#2018-01-24|2291.03
#2018-01-25|2306.92
#2018-01-26|2301.03
#2018-01-29|2306.11
#2018-01-30|2274.53
#2018-01-31|2249.93
#2018-02-01|2265.39
#2018-02-02|2226.96
#2018-02-05|2174.51
#2018-02-06|2100.01
#2018-02-07|2092.93
#2018-02-08|2120.65
#2018-02-09|2075.45
#2018-02-12|2083.54
#2018-02-13|2096.03
#2018-02-14|2105.56
#2018-02-15|2147.38
#2018-02-16|2172.85
#2018-02-19|2196.35
#2018-02-20|2165.77
#2018-02-21|2178.32
#2018-02-22|2160.90
#2018-02-23|2183.41
#2018-02-26|2194.54
#2018-02-27|2219.31
#2018-02-28|2204.42
#2018-03-01|2181.25
#2018-03-02|2172.17
#2018-03-05|2142.89
#2018-03-06|2189.33
#2018-03-07|2178.75
#2018-03-08|2204.63
#2018-03-09|2205.78
#2018-03-12|2248.78
#2018-03-13|2283.89
#2018-03-14|2280.19
#2018-03-15|2283.26
#2018-03-16|2267.11
#2018-03-19|2241.63
#2018-03-20|2228.75
#2018-03-21|2222.21
#2018-03-22|2250.04
#2018-03-23|2154.62
#2018-03-26|2158.74
#2018-03-27|2182.98
#2018-03-28|2155.62
#2018-03-29|2158.99
#2018-03-30|2186.32
#2018-04-02|2187.91
#2018-04-03|2174.53
#2018-04-04|2144.48
#2018-04-05|2157.64
#2018-04-06|2137.63
#2018-04-09|2153.69
#2018-04-10|2164.42
#2018-04-11|2158.61
#2018-04-12|2147.54
#2018-04-13|2159.63
#2018-04-16|2162.52
#2018-04-17|2160.24
#2018-04-18|2178.29
#2018-04-19|2177.27
#2018-04-20|2155.36
#2018-04-23|2132.24
#2018-04-24|2125.17
#2018-04-25|2109.41
#2018-04-26|2134.65
#2018-04-27|2155.12
#2018-04-30|2147.59
#2018-05-01|2133.34
#2018-05-02|2122.27
#2018-05-03|2132.29
#2018-05-04|2124.17
#2018-05-07|2121.92
#2018-05-08|2133.45
#2018-05-09|2130.15
#2018-05-10|2150.98
#2018-05-11|2174.28
#2018-05-14|2169.98
#2018-05-15|2147.92
#2018-05-16|2143.41
#2018-05-17|2143.50
#2018-05-18|2145.82
#2018-05-21|2137.77
#2018-05-22|2133.72
#2018-05-23|2163.29
#2018-05-24|2164.28
#2018-05-25|2169.77
#2018-05-28|2165.99
#2018-05-29|2153.69
#2018-05-30|2122.25
#2018-05-31|2134.72
#2018-06-01|2124.83
#2018-06-04|2144.37
#2018-06-05|2156.10
#2018-06-06|2149.89
#2018-06-07|2162.55
#2018-06-08|2158.55
#2018-06-11|2150.45
#2018-06-12|2140.76
#2018-06-13|2138.29
#2018-06-14|2117.23
#2018-06-15|2094.84
#2018-06-18|2063.21
#2018-06-19|2045.89
#2018-06-20|2068.55
#2018-06-21|2065.51
#2018-06-22|2073.99
#2018-06-25|2051.58
#2018-06-26|2043.93
#2018-06-27|2035.25
#2018-06-28|2027.04
#2018-06-29|2046.94
#2018-07-02|2012.46
#2018-07-03|2017.82
#2018-07-04|2011.35
#2018-07-05|1998.04
#2018-07-06|2010.00
#2018-07-09|2044.56
#2018-07-10|2040.66
#2018-07-11|2022.55
#2018-07-12|2008.76
#2018-07-13|2038.53
#2018-07-16|2035.81
#2018-07-17|2045.63
#2018-07-18|2049.56
#2018-07-19|2061.19
#2018-07-20|2061.34
#2018-07-23|2041.96
#2018-07-24|2053.71
#2018-07-25|2049.90
#2018-07-26|2076.58
#2018-07-27|2092.42
#2018-07-30|2085.79
#2018-07-31|2073.59
#2018-08-01|2085.50
#2018-08-02|2069.70
#2018-08-03|2074.26
#2018-08-06|2060.22
#2018-08-07|2086.39
#2018-08-08|2087.40
#2018-08-09|2090.26
#2018-08-10|2061.08
#2018-08-13|2009.73
#2018-08-14|2040.37
#2018-08-15|2031.11
#2018-08-16|2012.47
#2018-08-17|2023.22
#2018-08-20|2012.36
#2018-08-21|2028.46
#2018-08-22|2043.01
#2018-08-23|2043.37
#2018-08-24|2058.88
#2018-08-27|2090.82
#2018-08-28|2083.95
#2018-08-29|2090.30
#2018-08-30|2100.57
#2018-08-31|2112.56
#2018-09-03|2090.67
#2018-09-04|2088.35
#2018-09-05|2063.70
#2018-09-06|2044.94
#2018-09-07|2015.06
#2018-09-10|2012.87
#2018-09-11|2018.39
#2018-09-12|1997.89
#2018-09-13|1989.78
#2018-09-14|2021.79
#2018-09-17|2016.33
#2018-09-18|2038.31
#2018-09-19|2056.17
#2018-09-20|2043.81
#2018-09-21|2045.38
#2018-09-24|2045.01
#2018-09-25|2061.54
#2018-09-26|2078.24
#2018-09-27|2040.84
#2018-09-28|2045.32
#2018-10-01|2053.00
#2018-10-02|2039.85
#2018-10-03|2014.47
#2018-10-04|1999.75
#2018-10-05|1983.50
#2018-10-08|1990.90
#2018-10-09|1949.77
#2018-10-10|1954.35
#2018-10-11|1888.68
#2018-10-12|1932.39
#2018-10-15|1903.64
#2018-10-16|1909.67
#2018-10-17|1944.74
#2018-10-18|1922.57
#2018-10-19|1925.57
#2018-10-22|1931.83
#2018-10-23|1891.28
#2018-10-24|1886.36
#2018-10-25|1811.27
#2018-10-26|1791.34
#2018-10-29|1747.62
#2018-10-30|1787.60
#2018-10-31|1831.13
#2018-11-01|1826.97
#2018-11-02|1886.42
#2018-11-05|1851.28
#2018-11-06|1855.13
#2018-11-07|1850.96
#2018-11-08|1875.37
#2018-11-09|1856.98
#2018-11-12|1845.58
#2018-11-13|1807.76
#2018-11-14|1800.68
#2018-11-15|1817.05
#2018-11-16|1800.09
#2018-11-19|1823.54
#2018-11-20|1783.26
#2018-11-21|1776.95
#2018-11-22|1793.04
#2018-11-23|1796.06
#2018-11-26|1801.22
#2018-11-27|1817.71
#2018-11-28|1840.42
#2018-11-29|1862.69
#2018-11-30|1848.02
#2018-12-03|1880.28
#2018-12-04|1853.16
#2018-12-05|1830.77
#2018-12-06|1789.30
#2018-12-07|1799.47
#2018-12-10|1753.64
#2018-12-11|1735.79
#2018-12-12|1773.17
#2018-12-13|1779.75
#2018-12-14|1737.90
#2018-12-17|1747.10
#2018-12-18|1716.55
#2018-12-19|1723.64
#2018-12-20|1671.76
#2018-12-21|1669.22
#2018-12-24|1677.13
#2018-12-25|1624.33
#2018-12-26|1630.07
#2018-12-27|1689.26
#2018-12-28|1691.99
#2018-12-31|1700.49
#2019-01-01|1700.49
#2019-01-02|1698.72
#2019-01-03|1707.26
#2019-01-04|1675.78
#2019-01-07|1729.44
#2019-01-08|1736.47
#2019-01-09|1771.00
#2019-01-10|1769.47
#2019-01-11|1780.66
#2019-01-14|1767.54
#2019-01-15|1793.14
#2019-01-16|1788.30
#2019-01-17|1790.78
#2019-01-18|1804.52
#2019-01-21|1809.05
#2019-01-22|1797.18
#2019-01-23|1793.30
#2019-01-24|1826.03
#2019-01-25|1866.58
#2019-01-28|1862.85
#2019-01-29|1860.50
#2019-01-30|1863.92
#2019-01-31|1891.42
#2019-02-01|1886.21
#2019-02-04|1903.01
#2019-02-05|1912.72
#2019-02-06|1911.25
#2019-02-07|1906.27
#2019-02-08|1866.93
#2019-02-11|1860.02
#2019-02-12|1899.97
#2019-02-13|1926.70
#2019-02-14|1935.56
#2019-02-15|1915.74
#2019-02-18|1928.79
#2019-02-19|1924.73
#2019-02-20|1923.93
#2019-02-21|1923.24
#2019-02-22|1922.23
#2019-02-25|1929.02
#2019-02-26|1928.14
#2019-02-27|1924.33
#2019-02-28|1892.53
#2019-03-01|1897.94
#2019-03-04|1921.00
#2019-03-05|1908.47
#2019-03-06|1911.77
#2019-03-07|1890.06
#2019-03-08|1856.60
#2019-03-11|1866.93
#2019-03-12|1894.06
#2019-03-13|1878.10
#2019-03-14|1867.42
#2019-03-15|1882.57
#2019-03-18|1891.17
#2019-03-19|1891.09
#2019-03-20|1901.07
#2019-03-21|1947.16
#2019-03-22|1971.28
#2019-03-25|1918.37
#2019-03-26|1932.18
#2019-03-27|1943.19
#2019-03-28|1917.35
#2019-03-29|1924.46
#2019-04-01|1946.07
#2019-04-02|1956.87
#2019-04-03|1985.61
#2019-04-04|1988.38
#2019-04-05|1988.94
#2019-04-08|1977.60
#2019-04-09|1991.60
#2019-04-10|1990.98
#2019-04-11|1975.80
#2019-04-12|1981.51
#2019-04-15|2005.54
#2019-04-16|2011.42
#2019-04-17|2015.88
#2019-04-18|1970.20
#2019-04-19|1973.37
#2019-04-22|1964.95
#2019-04-23|1963.89
#2019-04-24|1945.79
#2019-04-25|1943.37
#2019-04-26|1936.26
#2019-04-29|1960.67
#2019-04-30|1949.97
#2019-05-01|1957.45
#2019-05-02|1961.81
#2019-05-03|1952.40
#2019-05-06|1953.82
#2019-05-07|1933.99
#2019-05-08|1911.33
#2019-05-09|1861.12
#2019-05-10|1875.30
#2019-05-13|1851.91
#2019-05-14|1843.51
#2019-05-15|1856.22
#2019-05-16|1822.38
#2019-05-17|1823.04
#2019-05-20|1830.36
#2019-05-21|1841.78
#2019-05-22|1847.88
#2019-05-23|1854.03
#2019-05-24|1830.45
#2019-05-27|1831.60
#2019-05-28|1833.33
#2019-05-29|1807.63
#2019-05-30|1822.96
#2019-05-31|1825.18
#2019-06-03|1848.53
#2019-06-04|1834.62
#2019-06-05|1868.94
#2019-06-06|1862.55
#2019-06-07|1876.03
#2019-06-10|1897.94
#2019-06-11|1911.42
#2019-06-12|1900.72
#2019-06-13|1873.80
#2019-06-14|1876.55
#2019-06-17|1860.92
#2019-06-18|1866.57
#2019-06-19|1916.10
#2019-06-20|1946.85
#2019-06-21|1936.21
#2019-06-24|1947.07
#2019-06-25|1948.68
#2019-06-26|1940.87
#2019-06-27|1963.87
#2019-06-28|1974.03
#2019-07-01|1982.40
#2019-07-02|1987.86
#2019-07-03|1961.19
#2019-07-04|1980.31
#2019-07-05|1965.37
#2019-07-08|1922.62
#2019-07-09|1932.51
#2019-07-10|1949.10
#2019-07-11|1979.84
#2019-07-12|1974.89
#2019-07-15|1980.57
#2019-07-16|1982.77
#2019-07-17|1961.58
#2019-07-18|1945.75
#2019-07-19|1988.21
#2019-07-22|1984.55
#2019-07-23|1993.58
#2019-07-24|1984.51
#2019-07-25|2005.88
#2019-07-26|2011.19
#2019-07-29|1987.88
#2019-07-30|2001.38
#2019-07-31|1969.29
#2019-08-01|1973.60
#2019-08-02|1959.87
#2019-08-05|1905.15
#2019-08-06|1882.92
#2019-08-07|1888.89
#2019-08-08|1889.24
#2019-08-09|1901.74
#2019-08-12|1908.74
#2019-08-13|1869.05
#2019-08-14|1904.96
#2019-08-15|1892.97
#2019-08-16|1902.49
#2019-08-19|1897.43
#2019-08-20|1932.17
#2019-08-21|1931.02
#2019-08-22|1917.92
#2019-08-23|1922.27
#2019-08-26|1882.61
#2019-08-27|1908.58
#2019-08-28|1908.10
#2019-08-29|1883.71
#2019-08-30|1922.78
#2019-09-02|1921.51
#2019-09-03|1915.12
#2019-09-04|1934.58
#2019-09-05|1984.28
#2019-09-06|1996.65
#2019-09-09|2016.02
#2019-09-10|2008.13
#2019-09-11|2012.43
#2019-09-12|2019.25
#2019-09-13|2024.69
#2019-09-16|2029.18
#2019-09-17|2022.36
#2019-09-18|2037.33
#2019-09-19|2070.75
#2019-09-20|2079.37
#2019-09-23|2079.76
#2019-09-24|2080.64
#2019-09-25|2063.35
#2019-09-26|2070.81
#2019-09-27|2051.61
#2019-09-30|2057.61
#2019-10-01|2067.39
#2019-10-02|2041.69
#2019-10-03|2034.35
#2019-10-04|2047.53
#2019-10-07|2044.13
#2019-10-08|2076.61
#2019-10-09|2071.49
#2019-10-10|2056.83
#2019-10-11|2074.37
#2019-10-14|2093.15
#2019-10-15|2103.86
#2019-10-16|2117.98
#2019-10-17|2112.20
#2019-10-18|2095.74
#2019-10-21|2117.52
#2019-10-22|2136.86
#2019-10-23|2130.75
#2019-10-24|2138.57
#2019-10-25|2149.48
#2019-10-28|2160.39
#2019-10-29|2168.21
#2019-10-30|2154.42
#2019-10-31|2169.88
#2019-11-01|2183.66
#2019-11-04|2211.07
#2019-11-05|2231.90
#2019-11-06|2227.32
#2019-11-07|2225.96
#2019-11-08|2209.64
#2019-11-11|2193.06
#2019-11-12|2224.34
#2019-11-13|2223.49
#2019-11-14|2241.38
#2019-11-15|2265.65
#2019-11-18|2281.92
#2019-11-19|2268.37
#2019-11-20|2233.66
#2019-11-21|2201.17
#2019-11-22|2210.89
#2019-11-25|2220.76
#2019-11-26|2227.41
#2019-11-27|2234.19
#2019-11-28|2215.77
#2019-11-29|2191.50
#2019-12-02|2201.53
#2019-12-03|2196.26
#2019-12-04|2181.16
#2019-12-05|2185.02
#2019-12-06|2210.22
#2019-12-09|2220.13
#2019-12-10|2225.30
#2019-12-11|2229.45
#2019-12-12|2262.99
#2019-12-13|2316.21
#2019-12-16|2316.67
#2019-12-17|2367.44
#2019-12-18|2353.89
#2019-12-19|2352.69
#2019-12-20|2364.65
#2019-12-23|2350.19
#2019-12-24|2343.68
#2019-12-25|2340.16
#2019-12-26|2354.19
#2019-12-27|2377.21
#2019-12-30|2371.93
#2019-12-31|2375.47
#2020-01-01|2375.47
#2020-01-02|2370.34
#2020-01-03|2366.32
#2020-01-06|2343.89
#2020-01-07|2378.48
#2020-01-08|2379.23
#2020-01-09|2450.87
#2020-01-10|2474.57
#2020-01-13|2487.83
#2020-01-14|2493.28
#2020-01-15|2463.62
#2020-01-16|2486.89
#2020-01-17|2495.92
#2020-01-20|2522.11
#2020-01-21|2486.09
#2020-01-22|2515.83
#2020-01-23|2484.21
#2020-01-24|2484.10
#2020-01-27|2469.75
#2020-01-28|2414.32
#2020-01-29|2419.99
#2020-01-30|2344.24
#2020-01-31|2347.32
#2020-02-03|2358.41
#2020-02-04|2404.60
#2020-02-05|2423.84
#2020-02-06|2478.19
#2020-02-07|2457.50
#2020-02-10|2436.05
#2020-02-11|2445.61
#2020-02-12|2461.38
#2020-02-13|2471.76
#2020-02-14|2489.24
#2020-02-17|2473.97
#2020-02-18|2414.38
#2020-02-19|2425.02
#2020-02-20|2398.72
#2020-02-21|2377.01
#2020-02-24|2328.38
#2020-02-25|2335.89
#2020-02-26|2290.99
#2020-02-27|2250.99
#2020-02-28|2186.29
#2020-03-02|2252.28
#2020-03-03|2246.00
#2020-03-04|2292.76
#2020-03-05|2323.25
#2020-03-06|2271.89
#2020-03-09|2170.51
#2020-03-10|2193.79
#2020-03-11|2108.53
#2020-03-12|2009.15
#2020-03-13|1915.89
#2020-03-16|1870.55
#2020-03-17|1837.49
#2020-03-18|1791.41
#2020-03-19|1688.55
#2020-03-20|1762.42
#2020-03-23|1683.60
#2020-03-24|1838.33
#2020-03-25|1948.24
#2020-03-26|1919.39
#2020-03-27|2005.50
#2020-03-30|1990.66
#2020-03-31|1991.45
#2020-04-01|1911.69
#2020-04-02|1920.22
#2020-04-03|1912.29
#2020-04-06|1983.29
#2020-04-07|2034.71
#2020-04-08|2030.18
#2020-04-09|2039.12
#2020-04-10|2046.60
#2020-04-13|2020.92
#2020-04-14|2063.11
#2020-04-15|2066.77
#2020-04-16|2059.58
#2020-04-17|2131.54
#2020-04-20|2108.74
#2020-04-21|2061.27
#2020-04-22|2060.66
#2020-04-23|2070.71
#2020-04-24|2056.98
#2020-04-27|2103.63
#2020-04-28|2121.41
#2020-04-29|2129.56
#2020-04-30|2148.16
#2020-05-01|2127.79
#2020-05-04|2090.18
#2020-05-05|2094.07
#2020-05-06|2128.89
#2020-05-07|2133.97
#2020-05-08|2160.34
#2020-05-11|2154.00
#2020-05-12|2155.91
#2020-05-13|2165.49
#2020-05-14|2122.29
#2020-05-15|2130.82
#2020-05-18|2135.64
#2020-05-19|2172.87
#2020-05-20|2195.00
#2020-05-21|2191.77
#2020-05-22|2162.43
#2020-05-25|2187.75
#2020-05-26|2220.64
#2020-05-27|2211.27
#2020-05-28|2230.51
#2020-05-29|2221.52
#2020-06-01|2273.94
#2020-06-02|2278.74
#2020-06-03|2334.01
#2020-06-04|2337.62
#2020-06-05|2364.20
#2020-06-08|2386.11
#2020-06-09|2398.68
#2020-06-10|2430.77
#2020-06-11|2393.42
#2020-06-12|2335.07
#2020-06-15|2241.07
#2020-06-16|2344.02
#2020-06-17|2349.37
#2020-06-18|2361.62
#2020-06-19|2377.61
#2020-06-22|2368.87
#2020-06-23|2392.87
#2020-06-24|2416.26
#2020-06-25|2376.23
#2020-06-26|2419.20
#2020-06-29|2370.21
#2020-06-30|2376.46
#2020-07-01|2376.50
#2020-07-02|2387.04
#2020-07-03|2418.23
#2020-07-06|2465.46
#2020-07-07|2455.26
#2020-07-08|2443.78
#2020-07-09|2452.27
#2020-07-10|2441.34
#2020-07-13|2469.88
#2020-07-14|2453.76
#2020-07-15|2486.90
#2020-07-16|2434.76
#2020-07-17|2449.96
#2020-07-20|2453.82
#2020-07-21|2503.56
#2020-07-22|2486.02
#2020-07-23|2484.23
#2020-07-24|2489.93
#2020-07-27|2515.14
#2020-07-28|2569.10
#2020-07-29|2556.58
#2020-07-30|2558.62
#2020-07-31|2521.07
#2020-08-03|2533.42
#2020-08-04|2554.93
#2020-08-05|2561.79
#2020-08-06|2582.83
#2020-08-07|2549.07
#2020-08-10|2555.62
#2020-08-11|2551.51
#2020-08-12|2562.24
#2020-08-13|2585.16
#2020-08-14|2585.60
#2020-08-17|2578.25
#2020-08-18|2588.25
#2020-08-19|2586.82
#2020-08-20|2500.37
#2020-08-21|2528.23
#2020-08-24|2541.70
#2020-08-25|2553.71
#2020-08-26|2560.74
#2020-08-27|2550.29
#2020-08-28|2526.50
#2020-08-31|2497.02
#2020-09-01|2505.30
#2020-09-02|2526.17
#2020-09-03|2560.89
#2020-09-04|2513.49
#2020-09-07|2506.23
#2020-09-08|2556.37
#2020-09-09|2528.49
#2020-09-10|2553.68
#2020-09-11|2559.28
#2020-09-14|2600.57
#2020-09-15|2626.07
#2020-09-16|2646.20
#2020-09-17|2624.75
#2020-09-18|2658.00
#2020-09-21|2650.94
#2020-09-22|2615.88
#2020-09-23|2645.03
#2020-09-24|2599.09
#2020-09-25|2606.33
#2020-09-28|2627.32
#2020-09-29|2659.12
#2020-09-30|2634.84
#2020-10-01|2633.26
#2020-10-02|2628.74
#2020-10-05|2655.35
#2020-10-06|2668.70
#2020-10-07|2690.67
#2020-10-08|2712.80
#2020-10-09|2716.76
#2020-10-12|2735.92
#2020-10-13|2757.14
#2020-10-14|2764.20
#2020-10-15|2743.12
#2020-10-16|2711.44
#2020-10-19|2733.89
#2020-10-20|2746.11
#2020-10-21|2777.24
#2020-10-22|2742.51
#2020-10-23|2731.16
#2020-10-26|2730.24
#2020-10-27|2743.81
#2020-10-28|2744.33
#2020-10-29|2721.02
#2020-10-30|2652.25
#2020-11-02|2656.37
#2020-11-03|2683.78
#2020-11-04|2718.81
#2020-11-05|2812.64
#2020-11-06|2826.87
#2020-11-09|2848.73
#2020-11-10|2817.90
#2020-11-11|2852.41
#2020-11-12|2865.21
#2020-11-13|2891.58
#2020-11-16|2972.35
#2020-11-17|2965.12
#2020-11-18|2960.49
#2020-11-19|2944.56
#2020-11-20|2957.04
#2020-11-23|2996.90
#2020-11-24|3048.71
#2020-11-25|3034.14
#2020-11-26|3104.79
#2020-11-27|3134.96
#2020-11-30|3096.01
#2020-12-01|3134.44
#2020-12-02|3173.91
#2020-12-03|3197.15
#2020-12-04|3241.34
#2020-12-07|3238.00
#2020-12-08|3222.49
#2020-12-09|3267.17
#2020-12-10|3225.22
#2020-12-11|3243.24
#2020-12-14|3254.50
#2020-12-15|3253.88
#2020-12-16|3263.76
#2020-12-17|3291.88
#2020-12-18|3258.57
#2020-12-21|3247.79
#2020-12-22|3181.51
#2020-12-23|3234.84
#2020-12-24|3304.77
#2020-12-25|3309.90
#2020-12-28|3338.48
#2020-12-29|3387.29
#2020-12-30|3441.05
#2020-12-31|3441.60
#2021-01-01|3441.60
#2021-01-04|3496.58
#2021-01-05|3539.73
#2021-01-06|3503.60
#2021-01-07|3533.63
#2021-01-08|3689.00
#2021-01-11|3691.98
#2021-01-12|3684.52
#2021-01-13|3724.14
#2021-01-14|3723.08
#2021-01-15|3683.83
#2021-01-18|3634.50
#2021-01-19|3688.55
#2021-01-20|3713.84
#2021-01-21|3757.76
#2021-01-22|3737.55
#2021-01-25|3799.41
#2021-01-26|3742.23
#2021-01-27|3738.06
#2021-01-28|3621.35
#2021-01-29|3554.74
#2021-02-01|3600.90
#2021-02-02|3653.73
#2021-02-03|3663.34
#2021-02-04|3583.75
#2021-02-05|3601.02
#2021-02-08|3621.01
#2021-02-09|3661.34
#2021-02-10|3667.85
#2021-02-11|3666.69
#2021-02-12|3682.22
#2021-02-15|3755.29
#2021-02-16|3769.92
#2021-02-17|3707.51
#2021-02-18|3652.94
#2021-02-19|3682.85
#2021-02-22|3690.28
#2021-02-23|3682.79
#2021-02-24|3572.17
#2021-02-25|3673.09
#2021-02-26|3515.15
#2021-03-01|3561.75
#2021-03-02|3577.30
#2021-03-03|3583.19
#2021-03-04|3499.31
#2021-03-05|3478.96
#2021-03-08|3409.26
#2021-03-09|3388.62
#2021-03-10|3394.12
#2021-03-11|3444.14
#2021-03-12|3501.65
#2021-03-15|3472.61
#2021-03-16|3530.26
#2021-03-17|3513.80
#2021-03-18|3584.22
#2021-03-19|3542.10
#2021-03-22|3527.58
#2021-03-23|3500.51
#2021-03-24|3468.27
#2021-03-25|3475.69
#2021-03-26|3508.73
#2021-03-29|3511.83
#2021-03-30|3518.50
#2021-03-31|3497.55
#2021-04-01|3561.42
#2021-04-02|3619.59
#2021-04-05|3648.56
#2021-04-06|3655.54
#2021-04-07|3680.75
#2021-04-08|3673.83
#2021-04-09|3660.45
#2021-04-12|3637.69
#2021-04-13|3650.49
#2021-04-14|3675.61
#2021-04-15|3681.33
#2021-04-16|3685.36
#2021-04-19|3713.63
#2021-04-20|3694.14
#2021-04-21|3602.69
#2021-04-22|3661.19
#2021-04-23|3643.48
#2021-04-26|3666.40
#2021-04-27|3659.56
#2021-04-28|3626.36
#2021-04-29|3622.42
#2021-04-30|3580.66
#2021-05-03|3574.54
#2021-05-04|3587.12
#2021-05-05|3585.90
#2021-05-06|3564.75
#2021-05-07|3574.43
#2021-05-10|3609.99
#2021-05-11|3502.74
#2021-05-12|3425.05
#2021-05-13|3329.91
#2021-05-14|3415.83
#2021-05-17|3383.92
#2021-05-18|3428.52
#2021-05-19|3423.19
#2021-05-20|3443.66
#2021-05-21|3479.15
#2021-05-24|3470.16
#2021-05-25|3505.92
#2021-05-26|3520.20
#2021-05-27|3504.48
#2021-05-28|3529.98
#2021-05-31|3543.93
#2021-06-01|3567.55
#2021-06-02|3554.42
#2021-06-03|3595.29
#2021-06-04|3581.90
#2021-06-07|3602.91
#2021-06-08|3588.92
#2021-06-09|3545.34
#2021-06-10|3559.05
#2021-06-11|3586.62
#2021-06-14|3596.59
#2021-06-15|3627.12
#2021-06-16|3641.39
#2021-06-17|3589.84
#2021-06-18|3599.93
#2021-06-21|3537.48
#2021-06-22|3578.40
#2021-06-23|3594.44
#2021-06-24|3606.15
#2021-06-25|3639.01
#2021-06-28|3630.45
#2021-06-29|3623.26
#2021-06-30|3636.02
#2021-07-01|3586.30
#2021-07-02|3587.65
#2021-07-05|3612.30
#2021-07-06|3637.99
#2021-07-07|3622.81
#2021-07-08|3596.73
#2021-07-09|3561.05
#2021-07-12|3611.28
#2021-07-13|3633.07
#2021-07-14|3632.22
#2021-07-15|3640.79
#2021-07-16|3612.94
#2021-07-19|3563.21
#2021-07-20|3539.94
#2021-07-21|3524.60
#2021-07-22|3562.51
#2021-07-23|3553.77
#2021-07-26|3554.64
#2021-07-27|3577.68
#2021-07-28|3531.06
#2021-07-29|3569.29
#2021-07-30|3511.79
#2021-08-02|3578.35
#2021-08-03|3616.77
#2021-08-04|3640.94
#2021-08-05|3645.67
#2021-08-06|3624.90
#2021-08-09|3622.54
#2021-08-10|3591.61
#2021-08-11|3543.47
#2021-08-12|3501.84
#2021-08-13|3453.75
#2021-08-16|3446.19
#2021-08-17|3399.96
#2021-08-18|3434.35
#2021-08-19|3379.82
#2021-08-20|3354.28
#2021-08-23|3420.47
#2021-08-24|3495.30
#2021-08-25|3479.07
#2021-08-26|3467.22
#2021-08-27|3462.09
#2021-08-30|3498.57
#2021-08-31|3578.53
#2021-09-01|3610.93
#2021-09-02|3601.96
#2021-09-03|3660.55
#2021-09-06|3701.82
#2021-09-07|3691.71
#2021-09-08|3679.82
#2021-09-09|3642.27
#2021-09-10|3696.96
#2021-09-13|3707.24
#2021-09-14|3748.25
#2021-09-15|3754.73
#2021-09-16|3701.86
#2021-09-17|3719.30
#2021-09-20|3727.48
#2021-09-21|3689.85
#2021-09-22|3652.43
#2021-09-23|3637.76
#2021-09-24|3676.94
#2021-09-27|3662.84
#2021-09-28|3594.33
#2021-09-29|3512.67
#2021-09-30|3509.95
#2021-10-01|3448.71
#2021-10-04|3402.88
#2021-10-05|3319.37
#2021-10-06|3284.19
#2021-10-07|3309.91
#2021-10-08|3323.15
#2021-10-11|3325.48
#2021-10-12|3249.82
#2021-10-13|3256.25
#2021-10-14|3313.78
#2021-10-15|3382.97
#2021-10-18|3365.49
#2021-10-19|3415.61
#2021-10-20|3411.12
#2021-10-21|3372.32
#2021-10-22|3396.34
#2021-10-25|3393.70
#2021-10-26|3423.11
#2021-10-27|3400.52
#2021-10-28|3430.50
#2021-10-29|3404.56
#2021-11-01|3439.22
#2021-11-02|3484.38
#2021-11-03|3449.65
#2021-11-04|3505.94
#2021-11-05|3501.76
#2021-11-08|3490.82
#2021-11-09|3498.06
#2021-11-10|3453.16
#2021-11-11|3450.32
#2021-11-12|3501.12
#2021-11-15|3539.07
#2021-11-16|3535.45
#2021-11-17|3529.76
#2021-11-18|3529.79
#2021-11-19|3575.64
#2021-11-22|3623.39
#2021-11-23|3606.33
#2021-11-24|3546.99
#2021-11-25|3531.64
#2021-11-26|3499.79
#2021-11-29|3468.50
#2021-11-30|3443.31
#2021-12-01|3524.74
#2021-12-02|3528.87
#2021-12-03|3537.62
#2021-12-06|3518.84
#2021-12-07|3575.79
#2021-12-08|3614.61
#2021-12-09|3632.74
#2021-12-10|3586.53
#2021-12-13|3597.43
#2021-12-14|3573.04
#2021-12-15|3582.74
#2021-12-16|3633.53
#2021-12-17|3592.43
#2021-12-20|3514.34
#2021-12-21|3563.97
#2021-12-22|3587.93
#2021-12-23|3618.42
#2021-12-24|3637.13
#2021-12-27|3613.44
#2021-12-28|3650.46
#2021-12-29|3622.82
#2021-12-30|3605.79
#2021-12-31|3606.05
#2022-01-03|3600.00
#2022-01-04|3610.62
#2022-01-05|3561.06
#2022-01-06|3471.46
#2022-01-07|3479.07
#2022-01-10|3475.22
#2022-01-11|3447.69
#2022-01-12|3527.42
#2022-01-13|3515.07
#2022-01-14|3476.34
#2022-01-17|3464.08
#2022-01-18|3460.69
#2022-01-19|3366.75
#2022-01-20|3389.54
#2022-01-21|3334.63
#2022-01-24|3311.88
#2022-01-25|3234.99
#2022-01-26|3206.61
#2022-01-27|3059.78
#2022-01-28|3105.24
#2022-01-31|3145.00
#2022-02-01|3165.42
#2022-02-02|3208.20
#2022-02-03|3178.64
#2022-02-04|3209.21
#2022-02-07|3165.49
#2022-02-08|3161.16
#2022-02-09|3216.86
#2022-02-10|3249.63
#2022-02-11|3240.78
#2022-02-14|3175.00
#2022-02-15|3145.28
#2022-02-16|3217.95
#2022-02-17|3213.03
#2022-02-18|3190.66
#2022-02-21|3176.73
#2022-02-22|3117.74
#2022-02-23|3116.49
#2022-02-24|3038.04
#2022-02-25|3114.10
#2022-02-28|3123.02
#2022-03-01|3156.98
#2022-03-02|3107.31
#2022-03-03|3140.90
#2022-03-04|3062.25
#2022-03-07|2934.65
#2022-03-08|2898.09
#2022-03-09|2890.44
#2022-03-10|3003.37
#2022-03-11|2922.33
#2022-03-14|2908.90
#2022-03-15|2898.46
#2022-03-16|2963.40
#2022-03-17|3069.35
#2022-03-18|3081.21
#2022-03-21|3056.93
#2022-03-22|3053.85
#2022-03-23|3113.40
#2022-03-24|3088.97
#2022-03-25|3096.22
#2022-03-28|3042.61
#2022-03-29|3097.17
#2022-03-30|3128.19
#2022-03-31|3118.32
#2022-04-01|3073.44
#2022-04-04|3085.11
#2022-04-05|3084.38
#2022-04-06|3016.06
#2022-04-07|2952.87
#2022-04-08|2945.39
#2022-04-11|2891.90
#2022-04-12|2856.71
#2022-04-13|2926.91
#2022-04-14|2932.98
#2022-04-15|2885.31
#2022-04-18|2852.04
#2022-04-19|2865.09
#2022-04-20|2878.71
#2022-04-21|2890.88
#2022-04-22|2853.85
#2022-04-25|2800.43
#2022-04-26|2822.39
#2022-04-27|2765.37
#2022-04-28|2744.16
#2022-04-29|2819.48
#2022-05-02|2799.73
#2022-05-03|2806.11
#2022-05-04|2810.13
#2022-05-05|2806.78
#2022-05-06|2776.66
#2022-05-09|2739.16
#2022-05-10|2730.01
#2022-05-11|2742.14
#2022-05-12|2692.63
#2022-05-13|2750.48
#2022-05-16|2758.40
#2022-05-17|2793.34
#2022-05-18|2846.04
#2022-05-19|2800.00
#2022-05-20|2832.91
#2022-05-23|2860.30
#2022-05-24|2813.71
#2022-05-25|2800.54
#2022-05-26|2771.04
#2022-05-27|2814.53
#2022-05-30|2887.75
#2022-05-31|2874.71
#2022-06-01|2867.08
#2022-06-02|2832.39
#2022-06-03|2854.61
#2022-06-06|2845.62
#2022-06-07|2782.45
#2022-06-08|2785.15
#2022-06-09|2768.34
#2022-06-10|2706.28
#2022-06-13|2606.30
#2022-06-14|2578.44
#2022-06-15|2532.34
#2022-06-16|2564.03
#2022-06-17|2479.05
#2022-06-20|2428.28
#2022-06-21|2451.01
#2022-06-22|2403.17
#2022-06-23|2402.80
#2022-06-24|2463.45
#2022-06-27|2511.64
#2022-06-28|2515.80
#2022-06-29|2456.60
#2022-06-30|2409.83
#2022-07-01|2375.44
#2022-07-04|2391.74
#2022-07-05|2416.84
#2022-07-06|2404.36
#2022-07-07|2456.31
#2022-07-08|2469.30
#2022-07-11|2453.06
#2022-07-12|2406.59
#2022-07-13|2409.39
#2022-07-14|2395.40
#2022-07-15|2423.13
#2022-07-18|2470.82
#2022-07-19|2468.06
#2022-07-20|2512.33
#2022-07-21|2546.29
#2022-07-22|2559.97
#2022-07-25|2533.29
#2022-07-26|2538.64
#2022-07-27|2539.87
#2022-07-28|2587.91
#2022-07-29|2591.70
#2022-08-01|2615.30
#2022-08-02|2604.62
#2022-08-03|2593.26
#2022-08-04|2628.08
#2022-08-05|2631.75
#2022-08-08|2619.77
#2022-08-09|2600.86
#2022-08-10|2582.57
#2022-08-11|2602.14
#2022-08-12|2629.61
#2022-08-15|2642.89
#2022-08-16|2635.98
#2022-08-17|2626.86
#2022-08-18|2620.85
#2022-08-19|2586.88
#2022-08-22|2543.38
#2022-08-23|2510.20
#2022-08-24|2495.84
#2022-08-25|2523.17
#2022-08-26|2532.57
#2022-08-29|2430.99
#2022-08-30|2462.27
#2022-08-31|2488.38
#2022-09-01|2402.85
#2022-09-02|2378.08
#2022-09-05|2364.46
#2022-09-06|2345.97
#2022-09-07|2290.49
#2022-09-08|2324.02
#2022-09-09|2345.86
#2022-09-12|2361.27
#2022-09-13|2403.04
#2022-09-14|2345.34
#2022-09-15|2325.88
#2022-09-16|2304.30
#2022-09-19|2294.83
#2022-09-20|2296.07
#2022-09-21|2259.36
#2022-09-22|2245.10
#2022-09-23|2228.42
#2022-09-26|2149.14
#2022-09-27|2156.54
#2022-09-28|2109.50
#2022-09-29|2117.54
#2022-09-30|2096.46
#2022-10-03|2117.84
#2022-10-04|2182.80
#2022-10-05|2209.17
#2022-10-06|2238.69
#2022-10-07|2215.86
#2022-10-10|2209.95
#2022-10-11|2135.98
#2022-10-12|2133.41
#2022-10-13|2108.66
#2022-10-14|2154.29
#2022-10-17|2137.58
#2022-10-18|2171.42
#2022-10-19|2151.44
#2022-10-20|2127.01
#2022-10-21|2133.63
#2022-10-24|2180.22
#2022-10-25|2214.19
#2022-10-26|2248.55
#2022-10-27|2256.27
#2022-10-28|2200.54
#2022-10-31|2240.16
#2022-11-01|2257.90
#2022-11-02|2252.80
#2022-11-03|2230.59
#2022-11-04|2224.16
#2022-11-07|2273.31
#2022-11-08|2341.95
#2022-11-09|2366.68
#2022-11-10|2355.07
#2022-11-11|2552.03
#2022-11-14|2514.61
#2022-11-15|2550.29
#2022-11-16|2554.08
#2022-11-17|2490.81
#2022-11-18|2491.09
#2022-11-21|2451.17
#2022-11-22|2440.57
#2022-11-23|2469.97
#2022-11-24|2542.36
#2022-11-25|2523.05
#2022-11-28|2483.01
#2022-11-29|2494.15
#2022-11-30|2507.86
#2022-12-01|2587.11
#2022-12-02|2541.46
#2022-12-05|2528.84
#2022-12-06|2485.57
#2022-12-07|2454.04
#2022-12-08|2450.49
#2022-12-09|2505.46
#2022-12-12|2473.70
#2022-12-13|2498.13
#2022-12-14|2539.38
#2022-12-15|2473.72
#2022-12-16|2448.52
#2022-12-19|2433.50
#2022-12-20|2443.62
#2022-12-21|2415.62
#2022-12-22|2443.99
#2022-12-23|2393.33
#2022-12-26|2397.45
#2022-12-27|2404.65
#2022-12-28|2370.37
#2022-12-29|2362.65
#2022-12-30|2372.37
#2023-01-02|2376.79
#2023-01-03|2384.04
#2023-01-04|2389.67
#2023-01-05|2397.25
#2023-01-06|2433.87
#2023-01-09|2494.81
#2023-01-10|2505.41
#2023-01-11|2528.12
#2023-01-12|2566.16
#2023-01-13|2598.61
#2023-01-16|2582.86
#2023-01-17|2596.50
#2023-01-18|2616.85
#2023-01-19|2616.45
#2023-01-20|2604.58
#2023-01-23|2620.13
#2023-01-24|2650.38
#2023-01-25|2693.17
#2023-01-26|2693.10
#2023-01-27|2712.20
#2023-01-30|2692.81
#2023-01-31|2643.50
#2023-02-01|2672.77
#2023-02-02|2734.25
#2023-02-03|2712.43
#2023-02-06|2625.66
#2023-02-07|2651.01
#2023-02-08|2676.82
#2023-02-09|2679.84
#2023-02-10|2667.29
#2023-02-13|2608.65
#2023-02-14|2642.74
#2023-02-15|2586.42
#2023-02-16|2622.64
#2023-02-17|2567.82
#2023-02-20|2576.44
#2023-02-21|2554.74
#2023-02-22|2507.39
#2023-02-23|2527.15
#2023-02-24|2519.88
#2023-02-27|2487.84
#2023-02-28|2496.04
#2023-03-01|2504.33
#2023-03-02|2498.31
#2023-03-03|2529.18
#2023-03-06|2583.95
#2023-03-07|2556.14
#2023-03-08|2525.77
#2023-03-09|2535.50
#2023-03-10|2521.61
#2023-03-13|2553.31
#2023-03-14|2477.48
#2023-03-15|2508.81
#2023-03-16|2499.79
#2023-03-17|2573.73
#2023-03-20|2530.13
#2023-03-21|2523.00
#2023-03-22|2565.90
#2023-03-23|2628.43
#2023-03-24|2625.57
#2023-03-27|2594.75
#2023-03-28|2614.50
#2023-03-29|2609.37
#2023-03-30|2634.77
#2023-03-31|2646.62
#2023-04-03|2631.83
#2023-04-04|2630.53
#2023-04-05|2637.90
#2023-04-06|2562.62
#2023-04-07|2609.86
#2023-04-10|2601.73
#2023-04-11|2632.91
#2023-04-12|2635.63
#2023-04-13|2654.84
#2023-04-14|2652.71
#2023-04-17|2633.80
#2023-04-18|2634.10
#2023-04-19|2616.03
#2023-04-20|2618.94
#2023-04-21|2616.30
#2023-04-24|2593.74
#2023-04-25|2573.70
#2023-04-26|2563.92
#2023-04-27|2566.55
#2023-04-28|2579.54
#2023-05-01|2577.32
#2023-05-02|2600.95
#2023-05-03|2611.14
#2023-05-04|2631.27
#2023-05-05|2620.97
#2023-05-08|2637.71
#2023-05-09|2638.30
#2023-05-10|2623.23
#2023-05-11|2625.22
#2023-05-12|2623.18
#2023-05-15|2619.77
#2023-05-16|2649.90
#2023-05-17|2653.49
#2023-05-18|2698.51
#2023-05-19|2746.85
#2023-05-22|2766.12
#2023-05-23|2764.72
#2023-05-24|2749.59
#2023-05-25|2759.36
#2023-05-26|2794.16
#2023-05-29|2806.58
#2023-05-30|2845.82
#2023-05-31|2816.83
#2023-06-01|2850.04
#2023-06-02|2882.52
#2023-06-05|2900.32
#2023-06-06|2904.55
#2023-06-07|2873.01
#2023-06-08|2864.47
#2023-06-09|2918.31
#2023-06-12|2924.72
#2023-06-13|2993.57
#2023-06-14|2988.89
#2023-06-15|2976.65
#2023-06-16|2992.50
#2023-06-19|2945.85
#2023-06-20|2956.08
#2023-06-21|2925.73
#2023-06-22|2891.33
#2023-06-23|2852.49
#2023-06-26|2850.87
#2023-06-27|2840.81
#2023-06-28|2859.04
#2023-06-29|2870.28
#2023-06-30|2863.31
#2023-07-03|2932.84
#2023-07-04|2930.02
#2023-07-05|2915.23
#2023-07-06|2874.80
#2023-07-07|2849.43
#2023-07-10|2827.82
#2023-07-11|2897.99
#2023-07-12|2913.04
#2023-07-13|2967.30
#2023-07-14|3012.76
#2023-07-17|3002.96
#2023-07-18|3014.13
#2023-07-19|3005.93
#2023-07-20|2955.29
#2023-07-21|2888.52
#2023-07-24|2916.74
#2023-07-25|2918.90
#2023-07-26|2921.56
#2023-07-27|2953.20
#2023-07-28|2944.96
#2023-07-31|2949.64
#2023-08-01|2972.27
#2023-08-02|2896.59
#2023-08-03|2863.77
#2023-08-04|2848.59
#2023-08-07|2853.12
#2023-08-08|2807.58
#2023-08-09|2824.08
#2023-08-10|2803.37
#2023-08-11|2781.81
#2023-08-14|2738.58
#2023-08-15|2756.64
#2023-08-16|2726.73
#2023-08-17|2710.32
#2023-08-18|2708.34
#2023-08-21|2700.50
#2023-08-22|2737.83
#2023-08-23|2751.26
#2023-08-24|2802.05
#2023-08-25|2728.80
#2023-08-28|2758.78
#2023-08-29|2767.37
#2023-08-30|2787.58
#2023-08-31|2801.99
#2023-09-01|2848.00
#2023-09-04|2852.65
#2023-09-05|2830.43
#2023-09-06|2836.68
#2023-09-07|2818.28
#2023-09-08|2786.30
#2023-09-11|2785.50
#2023-09-12|2786.87
#2023-09-13|2774.42
#2023-09-14|2831.81
#2023-09-15|2847.05
#2023-09-18|2834.31
#2023-09-19|2789.84
#2023-09-20|2779.37
#2023-09-21|2731.13
#2023-09-22|2724.28
#2023-09-25|2740.62
#2023-09-26|2694.44
#2023-09-27|2696.48
#2023-09-28|2689.48
#2023-09-29|2706.02
#2023-10-02|2689.17
#2023-10-03|2668.69
#2023-10-04|2601.38
#2023-10-05|2656.17
#2023-10-06|2636.76
#2023-10-09|2648.31
#2023-10-10|2691.25
#2023-10-11|2709.49
#2023-10-12|2776.41
#2023-10-13|2735.04
#2023-10-16|2683.88
#2023-10-17|2725.73
#2023-10-18|2730.21
#2023-10-19|2663.09
#2023-10-20|2643.20
#2023-10-23|2609.96
#2023-10-24|2631.21
#2023-10-25|2634.33
#2023-10-26|2537.24
#2023-10-27|2581.20
#2023-10-30|2583.64
#2023-10-31|2529.00
#2023-11-01|2586.60
#2023-11-02|2670.12
#2023-11-03|2703.86
#2023-11-06|2809.67
#2023-11-07|2743.31
#2023-11-08|2741.52
#2023-11-09|2769.28
#2023-11-10|2762.78
#2023-11-13|2757.92
#2023-11-14|2789.13
#2023-11-15|2885.56
#2023-11-16|2888.75
#2023-11-17|2909.96
#2023-11-20|2917.11
#2023-11-21|2956.42
#2023-11-22|2916.59
#2023-11-23|2915.22
#2023-11-24|2919.63
#2023-11-27|2920.14
#2023-11-28|2945.83
#2023-11-29|2967.71
#2023-11-30|2991.94
#2023-12-01|2968.24
#2023-12-04|2972.34
#2023-12-05|2901.83
#2023-12-06|2951.48
#2023-12-07|2951.50
#2023-12-08|2944.64
#2023-12-11|2946.90
#2023-12-12|2977.76
#2023-12-13|3009.81
#2023-12-14|3079.61
#2023-12-15|3092.48
#2023-12-18|3055.23
#2023-12-19|3080.02
#2023-12-20|3095.44
#2023-12-21|3085.57
#2023-12-22|3091.80
#2023-12-25|3101.77
#2023-12-26|3118.32
#2023-12-27|3164.13
#2023-12-28|3194.16
#2023-12-29|3190.98
#2024-01-01|3190.98
#2024-01-02|3176.08
#2024-01-03|3122.94
#2024-01-04|3084.65
#2024-01-05|3049.52
#2024-01-08|3054.99
#2024-01-09|3092.18
#2024-01-10|3097.78
#2024-01-11|3129.68
#2024-01-12|3157.93
#2024-01-15|3165.25
#2024-01-16|3108.21
#2024-01-17|3051.17
#2024-01-18|3077.36
#2024-01-19|3158.41
#2024-01-22|3206.72
#2024-01-23|3194.81
#2024-01-24|3213.88
#2024-01-25|3200.28
#2024-01-26|3132.60
#2024-01-29|3139.84
#2024-01-30|3147.61
#2024-01-31|3174.91
#2024-02-01|3151.90
#2024-02-02|3175.82
#2024-02-05|3161.10
#2024-02-06|3185.61
#2024-02-07|3176.30
#2024-02-08|3214.00
#2024-02-09|3206.47
#2024-02-12|3204.26
#2024-02-13|3281.23
#2024-02-14|3257.42
#2024-02-15|3313.23
#2024-02-16|3312.80
#2024-02-19|3296.08
#2024-02-20|3294.78
#2024-02-21|3271.25
#2024-02-22|3365.93
#2024-02-23|3367.66
#2024-02-26|3365.85
#2024-02-27|3364.46
#2024-02-28|3359.86
#2024-02-29|3374.37
#2024-03-01|3424.08
#2024-03-04|3469.25
#2024-03-05|3478.01
#2024-03-06|3476.82
#2024-03-07|3462.02
#2024-03-08|3512.73
#2024-03-11|3437.15
#2024-03-12|3426.28
#2024-03-13|3425.30
#2024-03-14|3407.30
#2024-03-15|3343.39
#2024-03-18|3424.06
#2024-03-19|3399.86
#2024-03-20|3379.74
#2024-03-21|3481.18
#2024-03-22|3480.52
#2024-03-25|3437.21
#2024-03-26|3460.35
#2024-03-27|3488.85
#2024-03-28|3477.99
#2024-03-29|3508.00
#2024-04-01|3462.59
#2024-04-02|3480.48
#2024-04-03|3435.00
#2024-04-04|3479.40
#2024-04-05|3398.56
#2024-04-08|3420.29
#2024-04-09|3461.70
#2024-04-10|3435.83
#2024-04-11|3419.29
#2024-04-12|3450.34
#2024-04-15|3393.83
#2024-04-16|3297.90
#2024-04-17|3266.36
#2024-04-18|3288.34
#2024-04-19|3154.72
#2024-04-22|3142.30
#2024-04-23|3131.68
#2024-04-24|3241.36
#2024-04-25|3145.80
#2024-04-26|3157.95
#2024-04-29|3169.40
#2024-04-30|3182.31
#2024-05-01|3180.13
#2024-05-02|3236.02
#2024-05-03|3264.57
#2024-05-06|3246.58
#2024-05-07|3330.16
#2024-05-08|3269.54
#2024-05-09|3238.15
#2024-05-10|3220.21
#2024-05-13|3226.86
#2024-05-14|3233.08
#2024-05-15|3259.85
#2024-05-16|3326.52
#2024-05-17|3304.00
#2024-05-20|3308.72
#2024-05-21|3318.71
#2024-05-22|3298.91
#2024-05-23|3350.86
#2024-05-24|3310.16
#2024-05-27|3346.90
#2024-05-28|3342.20
#2024-05-29|3300.40
#2024-05-30|3263.01
#2024-05-31|3251.06
#2024-06-03|3306.72
#2024-06-04|3333.62
#2024-06-05|3268.67
#2024-06-06|3302.73
#2024-06-07|3321.69
#2024-06-10|3336.64
#2024-06-11|3344.60
#2024-06-12|3377.95
#2024-06-13|3382.46
#2024-06-14|3389.29
#2024-06-17|3337.79
#2024-06-18|3399.58
#2024-06-19|3389.11
#2024-06-20|3395.85
#2024-06-21|3365.76
#2024-06-24|3354.63
#2024-06-25|3346.06
#2024-06-26|3403.44
#2024-06-27|3383.89
#2024-06-28|3394.30
#2024-07-01|3371.65
#2024-07-02|3387.83
#2024-07-03|3460.85
#2024-07-04|3483.03
#2024-07-05|3491.19
#2024-07-08|3486.96
#2024-07-09|3536.99
#2024-07-10|3542.69
#2024-07-11|3625.85
#2024-07-12|3535.88
#2024-07-15|3527.42
#2024-07-16|3563.12
#2024-07-17|3523.48
#2024-07-18|3403.69
#2024-07-19|3395.68
#2024-07-22|3330.53
#2024-07-23|3350.69
#2024-07-24|3368.43
#2024-07-25|3206.57
#2024-07-26|3200.10
#2024-07-29|3268.45
#2024-07-30|3231.44
#2024-07-31|3384.67
#2024-08-01|3322.04
#2024-08-02|3129.11
#2024-08-05|2805.89
#2024-08-06|3041.97
#2024-08-07|3062.68
#2024-08-08|3033.56
#2024-08-09|3077.02
#2024-08-12|3064.11
#2024-08-13|3185.09
#2024-08-14|3224.97
#2024-08-15|3197.30
#2024-08-16|3341.31
#2024-08-19|3312.11
#2024-08-20|3387.69
#2024-08-21|3364.65
#2024-08-22|3367.71
#2024-08-23|3368.31
#2024-08-26|3354.67
#2024-08-27|3343.28
#2024-08-28|3357.27
#2024-08-29|3315.57
#2024-08-30|3359.88
#2024-09-02|3345.96
#2024-09-03|3354.19
#2024-09-04|3208.83
#2024-09-05|3194.52
#2024-09-06|3184.25
#2024-09-09|3154.85
#2024-09-10|3154.22
#2024-09-11|3147.75
#2024-09-12|3250.92
#2024-09-13|3255.89
#2024-09-16|3260.32
#2024-09-17|3203.06
#2024-09-18|3200.01
#2024-09-19|3203.08
#2024-09-20|3222.98
#2024-09-23|3247.97
#2024-09-24|3256.47
#2024-09-25|3235.29
#2024-09-26|3372.56
#2024-09-27|3502.94
#2024-09-30|3345.66
#2024-10-01|3393.46
#2024-10-02|3254.84
#2024-10-03|3307.85
#2024-10-04|3278.52
#2024-10-07|3319.68
#2024-10-08|3283.15
#2024-10-09|3308.91
#2024-10-10|3324.71
#2024-10-11|3311.20
#2024-10-14|3302.78
#2024-10-15|3370.06
#2024-10-16|3273.23
#2024-10-17|3246.67
#2024-10-18|3241.27
#2024-10-21|3241.86
#2024-10-22|3177.97
#2024-10-23|3140.32
#2024-10-24|3166.19
#2024-10-25|3140.61
#2024-10-28|3171.90
#2024-10-29|3179.58
#2024-10-30|3232.20
#2024-10-31|3202.98
#2024-11-01|3086.38
#2024-11-04|3133.66
#2024-11-05|3168.72
#2024-11-06|3178.30
#2024-11-07|3205.26
#2024-11-08|3222.86
#2024-11-11|3161.34
#2024-11-12|3104.40
#2024-11-13|3060.88
#2024-11-14|3010.49
#2024-11-15|3042.80
#2024-11-18|3007.38
#2024-11-19|3037.84
#2024-11-20|3003.41
#2024-11-21|3000.98
#2024-11-22|3023.06
#2024-11-25|3057.07
#2024-11-26|3039.07
#2024-11-27|3055.55
#2024-11-28|3056.83
#2024-11-29|3067.95
#2024-12-02|3090.18
#2024-12-03|3168.39
#2024-12-04|3125.20
#2024-12-05|3145.44
#2024-12-06|3107.54
#2024-12-09|3077.46
#2024-12-10|3098.40
#2024-12-11|3099.98
#2024-12-12|3135.61
#2024-12-13|3101.83
#2024-12-16|3092.02
#2024-12-17|3090.10
#2024-12-18|3092.98
#2024-12-19|2993.47
#2024-12-20|2990.79
#2024-12-23|3011.81
#2024-12-24|2990.52
#2024-12-25|2990.95
#2024-12-26|2988.12
#2024-12-27|3050.93
#2024-12-30|3031.98
#2024-12-31|3032.77
#2025-01-01|3032.77
#2025-01-02|3028.84
#2025-01-03|3050.67
#2025-01-06|3062.44
#2025-01-07|3148.23
#2025-01-08|3150.32
#2025-01-09|3143.71
#2025-01-10|3134.70
#2025-01-13|3114.80
#2025-01-14|3042.48
#2025-01-15|3057.59
#2025-01-16|3105.35
#2025-01-17|3103.79
#2025-01-20|3136.68
#2025-01-21|3177.92
#2025-01-22|3228.42
#2025-01-23|3220.86
#2025-01-24|3229.37
#2025-01-27|3217.45
#2025-01-28|3154.54
#2025-01-29|3210.20
#2025-01-30|3230.66
#2025-01-31|3213.34
#2025-02-03|3134.27
#2025-02-04|3183.73
#2025-02-05|3247.94
#2025-02-06|3300.20
#2025-02-07|3284.27
#2025-02-10|3282.50
#2025-02-11|3269.93
#2025-02-12|3250.99
#2025-02-13|3327.84
#2025-02-14|3332.14
#2025-02-17|3359.96
#2025-02-18|3367.89
#2025-02-19|3414.20
#2025-02-20|3395.54
#2025-02-21|3408.90
#2025-02-24|3406.84
#2025-02-25|3336.00
#2025-02-26|3300.61
#2025-02-27|3290.78
#2025-02-28|3148.70
#2025-03-03|3195.86
#2025-03-04|3197.62
#2025-03-05|3207.04
#2025-03-06|3241.01
#2025-03-07|3185.41
#2025-03-10|3194.63
#2025-03-11|3157.12
#2025-03-12|3167.01
#2025-03-13|3173.95
#2025-03-14|3193.99
#2025-03-17|3234.77
#2025-03-18|3244.12
#2025-03-19|3218.07
#2025-03-20|3242.16
#2025-03-21|3231.45
#2025-03-24|3177.99
#2025-03-25|3189.13
#2025-03-26|3202.44
#2025-03-27|3163.35
#2025-03-28|3132.87
#2025-03-31|2997.48
#2025-04-01|3024.55
#2025-04-02|3027.90
#2025-04-03|2944.93
#2025-04-04|2904.24
#2025-04-07|2608.12
#2025-04-08|2735.10
#2025-04-09|2663.49
#2025-04-10|2934.97
#2025-04-11|2901.16
#2025-04-14|2948.12
#2025-04-15|2969.47
#2025-04-16|2924.15
#2025-04-17|2973.91
#2025-04-18|2987.92
#2025-04-21|2991.89
#2025-04-22|2978.55
#2025-04-23|3014.74
#2025-04-24|3025.59
#2025-04-25|3077.74
#2025-04-28|3090.12
#2025-04-29|3102.05
#2025-04-30|3114.70
#2025-05-01|3082.78
#2025-05-02|3135.55
#2025-05-05|3139.61
#2025-05-06|3156.10
#2025-05-07|3184.46
#2025-05-08|3196.84
#2025-05-09|3255.40
#2025-05-12|3260.47
#2025-05-13|3289.57
#2025-05-14|3347.59
#2025-05-15|3329.43
#2025-05-16|3313.99
#2025-05-19|3300.31
#2025-05-20|3307.31
#2025-05-21|3305.38
#2025-05-22|3277.73
#2025-05-23|3319.66
#2025-05-26|3368.14
#2025-05-27|3334.64
#2025-05-28|3340.17
#2025-05-29|3415.85
#2025-05-30|3354.43
#2025-06-02|3368.81
#2025-06-03|3349.41
#2025-06-04|3385.56
#2025-06-05|3424.45
#2025-06-06|3416.20
#2025-06-09|3473.29
#2025-06-10|3474.37
#2025-06-11|3542.11
#2025-06-12|3552.14
#2025-06-13|3490.69
#2025-06-16|3565.09
#2025-06-17|3585.93
#2025-06-18|3630.09
#2025-06-19|3583.22
#2025-06-20|3618.31
#2025-06-23|3581.30
#2025-06-24|3713.66
#2025-06-25|3736.31
#2025-06-26|3786.68
#2025-06-27|3806.68
#2025-06-30|3849.21
#2025-07-01|3821.79
#2025-07-02|3750.23
#2025-07-03|3754.96
#2025-07-04|3745.90
#2025-07-07|3715.83
#2025-07-08|3728.67
#2025-07-09|3720.97
#2025-07-10|3737.45
#2025-07-11|3715.55
#2025-07-14|3708.10
#2025-07-15|3709.86
#2025-07-16|3715.16
#2025-07-17|3695.39
#2025-07-18|3662.28
#2025-07-21|3690.00
#2025-07-22|3675.18
#2025-07-23|3720.53
#2025-07-24|3749.49
#2025-07-25|3712.25
#2025-07-28|3650.42
#2025-07-29|3629.59
#2025-07-30|3663.11
#2025-07-31|3690.98
#2025-08-01|3625.80
#2025-08-04|3638.47
#2025-08-05|3656.44
#2025-08-06|3639.65
#2025-08-07|3663.48
#2025-08-08|3661.23
#2025-08-11|3674.39
#2025-08-12|3717.09
#2025-08-13|3792.73
#2025-08-14|3732.85
#2025-08-15|3760.13
#2025-08-18|3738.03
#2025-08-19|3733.30
#2025-08-20|3672.60
#2025-08-21|3618.34
#2025-08-22|3660.76
#2025-08-25|3687.85
#2025-08-26|3678.87
#2025-08-27|3681.08
#2025-08-28|3722.94
#2025-08-29|3730.08
#2025-09-01|3636.87
#2025-09-02|3631.04
#2025-09-03|3609.84
#2025-09-04|3633.34
#2025-09-05|3707.02
#2025-09-08|3751.78
#2025-09-09|3799.29
#2025-09-10|3874.09
#2025-09-11|3923.78
#2025-09-12|3994.50
#2025-09-15|4002.38
#2025-09-16|4093.29
#2025-09-17|4067.71
#2025-09-18|4133.36
#2025-09-19|4140.28
#2025-09-22|4207.90
#2025-09-23|4222.96
#2025-09-24|4194.96
#2025-09-25|4190.85
#2025-09-26|4083.56
#2025-09-29|4137.58
#2025-09-30|4144.82
#2025-10-01|4131.25
#2025-10-02|4230.06
#2025-10-03|4287.12
#2025-10-06|4418.90
#2025-10-07|4381.97
#2025-10-08|4335.82
#2025-10-09|4341.22
#2025-10-10|4353.75
#2025-10-13|4324.64
#2025-10-14|4219.18
#2025-10-15|4329.03
#2025-10-16|4431.72
#2025-10-17|4398.58
#2025-10-20|4529.50
#2025-10-21|4475.45
#2025-10-22|4490.91
#2025-10-23|4407.69
#2025-10-24|4521.20
#2025-10-27|4635.60
#2025-10-28|4603.53
#2025-10-29|4800.68
#2025-10-30|4821.39
#2025-10-31|4904.08
#2025-11-03|5010.28
#2025-11-04|4917.30
#2025-11-05|4761.21
#2025-11-06|4835.99
#2025-11-07|4737.32
#2025-11-10|4837.22
#2025-11-11|4843.40
#2025-11-12|4821.92
#2025-11-13|4858.54
#2025-11-14|4677.61
#2025-11-17|4777.85
#2025-11-18|4565.51
#2025-11-19|4511.24
#2025-11-20|4618.92
#2025-11-21|4449.33
#2025-11-24|4444.33
#2025-11-25|4486.88
#2025-11-26|4552.92
#2025-11-27|4631.75
#2025-11-28|4602.52
#2025-12-01|4581.14
#2025-12-02|4614.56
#2025-12-03|4692.30
#2025-12-04|4736.68
#2025-12-05|4691.12
#2025-12-08|4747.76
#2025-12-09|4724.97
#2025-12-10|4751.52
#2025-12-11|4731.19
#2025-12-12|4737.09
#2025-12-15|4667.01
#2025-12-16|4567.50
#2025-12-17|4601.47
#2025-12-18|4538.09
#2025-12-19|4540.94
#2025-12-22|4681.81
#2025-12-23|4691.63
#2025-12-24|4748.62
#2025-12-25|4758.20
#2025-12-26|4798.94
#2025-12-29|4873.22
#2025-12-30|4868.76
#2025-12-31|4860.06
#2026-01-01|4860.06
#2026-01-02|4924.11
#2026-01-05|5075.66
#2026-01-06|5179.83
#2026-01-07|5177.86
#2026-01-08|5129.53
#2026-01-09|5100.70
#2026-01-12|5103.51
#2026-01-13|5219.03
#2026-01-14|5328.52
#2026-01-15|5325.55
#2026-01-16|5346.03
#2026-01-19|5344.46
#2026-01-20|5236.80
#2026-01-21|5225.91
#2026-01-22|5350.72
#2026-01-23|5396.16
#2026-01-26|5393.51
#2026-01-27|5588.83
#2026-01-28|5735.73
#2026-01-29|5754.69
#2026-01-30|5732.17
#2026-02-02|5424.95
#2026-02-03|5742.38
#2026-02-04|5593.62
#2026-02-05|5404.73
#2026-02-06|5402.56
#2026-02-09|5669.55
#2026-02-10|5758.11
#2026-02-11|5760.85
#2026-02-12|5795.47
#2026-02-13|5700.10
#2026-02-16|5687.49
#2026-02-17|5681.74
#2026-02-18|5711.40
#2026-02-19|5749.78
#2026-02-20|5791.47
#2026-02-23|5826.58
#2026-02-24|5903.60
#2026-02-25|6067.34
#2026-02-26|6277.42
#2026-02-27|6163.80
#2026-03-02|6066.32
#2026-03-03|5667.73
#2026-03-04|5333.50
#2026-03-05|5632.62
#2026-03-06|5659.30
#2026-03-09|5245.55
#2026-03-10|5584.78
#2026-03-11|5621.44
#2026-03-12|5501.59
#2026-03-13|5386.59
#2026-03-16|5507.98
#2026-03-17|5498.02
#2026-03-18|5757.82
#2026-03-19|5589.74
#2026-03-20|5560.94
#2026-03-23|5258.22
#2026-03-24|5427.32
#2026-03-25|5539.01
#2026-03-26|5372.92
#2026-03-27|5294.16
#2026-03-30|5108.68
#2026-03-31|4902.97
#2026-04-01|5319.67