Table Data - Nasdaq Developed Markets: Asia Consumer Products and Services Index
| Title | Nasdaq Developed Markets: Asia Consumer Products and Services Index |
|---|---|
| Series ID | NASDAQNQDMASIA4020 |
| 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 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMASIA4020 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1256.01 |
| 2001-04-02 | 1243.25 |
| 2001-04-03 | 1266.54 |
| 2001-04-04 | 1269.84 |
| 2001-04-05 | 1286.06 |
| 2001-04-06 | 1291.58 |
| 2001-04-09 | 1239.10 |
| 2001-04-10 | 1221.35 |
| 2001-04-11 | 1242.49 |
| 2001-04-12 | 1261.33 |
| 2001-04-13 | . |
| 2001-04-16 | 1238.30 |
| 2001-04-17 | 1249.85 |
| 2001-04-18 | 1295.78 |
| 2001-04-19 | 1314.69 |
| 2001-04-20 | 1295.64 |
| 2001-04-23 | 1294.00 |
| 2001-04-24 | 1282.02 |
| 2001-04-25 | 1297.03 |
| 2001-04-26 | 1311.06 |
| 2001-04-27 | 1306.71 |
| 2001-04-30 | 1309.28 |
| 2001-05-01 | 1352.64 |
| 2001-05-02 | 1377.38 |
| 2001-05-03 | 1387.79 |
| 2001-05-04 | 1387.47 |
| 2001-05-07 | 1402.72 |
| 2001-05-08 | 1385.98 |
| 2001-05-09 | 1364.54 |
| 2001-05-10 | 1355.50 |
| 2001-05-11 | 1367.09 |
| 2001-05-14 | 1342.18 |
| 2001-05-15 | 1345.40 |
| 2001-05-16 | 1328.94 |
| 2001-05-17 | 1358.51 |
| 2001-05-18 | 1353.67 |
| 2001-05-21 | 1382.30 |
| 2001-05-22 | 1391.25 |
| 2001-05-23 | 1423.64 |
| 2001-05-24 | 1411.56 |
| 2001-05-25 | 1410.13 |
| 2001-05-28 | . |
| 2001-05-29 | 1416.80 |
| 2001-05-30 | 1380.92 |
| 2001-05-31 | 1371.41 |
| 2001-06-01 | 1372.93 |
| 2001-06-04 | 1381.73 |
| 2001-06-05 | 1348.21 |
| 2001-06-06 | 1356.67 |
| 2001-06-07 | 1356.74 |
| 2001-06-08 | 1350.31 |
| 2001-06-11 | 1334.98 |
| 2001-06-12 | 1298.06 |
| 2001-06-13 | 1306.20 |
| 2001-06-14 | 1310.72 |
| 2001-06-15 | 1293.92 |
| 2001-06-18 | 1281.09 |
| 2001-06-19 | 1284.83 |
| 2001-06-20 | 1283.89 |
| 2001-06-21 | 1276.49 |
| 2001-06-22 | 1294.67 |
| 2001-06-25 | 1280.52 |
| 2001-06-26 | 1273.36 |
| 2001-06-27 | 1261.52 |
| 2001-06-28 | 1244.42 |
| 2001-06-29 | 1258.09 |
| 2001-07-02 | 1255.91 |
| 2001-07-03 | 1254.40 |
| 2001-07-04 | . |
| 2001-07-05 | 1212.07 |
| 2001-07-06 | 1180.90 |
| 2001-07-09 | 1178.66 |
| 2001-07-10 | 1190.09 |
| 2001-07-11 | 1182.55 |
| 2001-07-12 | 1216.67 |
| 2001-07-13 | 1202.03 |
| 2001-07-16 | 1200.91 |
| 2001-07-17 | 1193.39 |
| 2001-07-18 | 1176.33 |
| 2001-07-19 | 1191.52 |
| 2001-07-20 | 1194.99 |
| 2001-07-23 | 1154.85 |
| 2001-07-24 | 1164.97 |
| 2001-07-25 | 1166.39 |
| 2001-07-26 | 1155.53 |
| 2001-07-27 | 1116.68 |
| 2001-07-30 | 1085.60 |
| 2001-07-31 | 1107.14 |
| 2001-08-01 | 1110.00 |
| 2001-08-02 | 1148.08 |
| 2001-08-03 | 1139.78 |
| 2001-08-06 | 1135.45 |
| 2001-08-07 | 1143.42 |
| 2001-08-08 | 1138.74 |
| 2001-08-09 | 1110.23 |
| 2001-08-10 | 1124.32 |
| 2001-08-13 | 1111.27 |
| 2001-08-14 | 1138.03 |
| 2001-08-15 | 1155.85 |
| 2001-08-16 | 1120.85 |
| 2001-08-17 | 1111.88 |
| 2001-08-20 | 1103.78 |
| 2001-08-21 | 1100.60 |
| 2001-08-22 | 1113.18 |
| 2001-08-23 | 1088.90 |
| 2001-08-24 | 1094.01 |
| 2001-08-27 | 1098.21 |
| 2001-08-28 | 1096.19 |
| 2001-08-29 | 1094.54 |
| 2001-08-30 | 1086.47 |
| 2001-08-31 | 1070.29 |
| 2001-09-03 | . |
| 2001-09-04 | 1066.46 |
| 2001-09-05 | 1035.12 |
| 2001-09-06 | 1035.98 |
| 2001-09-07 | 1027.98 |
| 2001-09-10 | 1000.26 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 912.28 |
| 2001-09-18 | 914.30 |
| 2001-09-19 | 948.39 |
| 2001-09-20 | 948.80 |
| 2001-09-21 | 910.85 |
| 2001-09-24 | 904.79 |
| 2001-09-25 | 928.23 |
| 2001-09-26 | 925.96 |
| 2001-09-27 | 920.47 |
| 2001-09-28 | 949.28 |
| 2001-10-01 | 929.27 |
| 2001-10-02 | 935.70 |
| 2001-10-03 | 923.88 |
| 2001-10-04 | 958.02 |
| 2001-10-05 | 962.30 |
| 2001-10-08 | 964.63 |
| 2001-10-09 | 944.45 |
| 2001-10-10 | 943.82 |
| 2001-10-11 | 980.01 |
| 2001-10-12 | 1007.83 |
| 2001-10-15 | 996.51 |
| 2001-10-16 | 996.94 |
| 2001-10-17 | 1015.75 |
| 2001-10-18 | 996.30 |
| 2001-10-19 | 999.36 |
| 2001-10-22 | 995.23 |
| 2001-10-23 | 1011.78 |
| 2001-10-24 | 997.67 |
| 2001-10-25 | 989.38 |
| 2001-10-26 | 991.42 |
| 2001-10-29 | 986.52 |
| 2001-10-30 | 970.51 |
| 2001-10-31 | 954.15 |
| 2001-11-01 | 965.34 |
| 2001-11-02 | 974.11 |
| 2001-11-05 | 988.78 |
| 2001-11-06 | 1008.35 |
| 2001-11-07 | 980.69 |
| 2001-11-08 | 988.69 |
| 2001-11-09 | 985.60 |
| 2001-11-12 | 985.56 |
| 2001-11-13 | 968.36 |
| 2001-11-14 | 978.95 |
| 2001-11-15 | 1021.80 |
| 2001-11-16 | 1038.38 |
| 2001-11-19 | 1045.94 |
| 2001-11-20 | 1036.45 |
| 2001-11-21 | 1032.39 |
| 2001-11-22 | . |
| 2001-11-23 | 1021.24 |
| 2001-11-26 | 1047.09 |
| 2001-11-27 | 1048.48 |
| 2001-11-28 | 1035.84 |
| 2001-11-29 | 1026.02 |
| 2001-11-30 | 1038.86 |
| 2001-12-03 | 1019.49 |
| 2001-12-04 | 1032.27 |
| 2001-12-05 | 1051.59 |
| 2001-12-06 | 1050.88 |
| 2001-12-07 | 1036.76 |
| 2001-12-10 | 1018.59 |
| 2001-12-11 | 1007.53 |
| 2001-12-12 | 1030.85 |
| 2001-12-13 | 1006.51 |
| 2001-12-14 | 995.97 |
| 2001-12-17 | 985.08 |
| 2001-12-18 | 997.99 |
| 2001-12-19 | 1000.53 |
| 2001-12-20 | 996.03 |
| 2001-12-21 | 975.75 |
| 2001-12-24 | 972.88 |
| 2001-12-25 | . |
| 2001-12-26 | 965.57 |
| 2001-12-27 | 978.81 |
| 2001-12-28 | 1000.51 |
| 2001-12-31 | 1001.91 |
| 2002-01-01 | . |
| 2002-01-02 | 994.79 |
| 2002-01-03 | 998.23 |
| 2002-01-04 | 1031.65 |
| 2002-01-07 | 1032.05 |
| 2002-01-08 | 1007.39 |
| 2002-01-09 | 1008.48 |
| 2002-01-10 | 1008.91 |
| 2002-01-11 | 996.98 |
| 2002-01-14 | 999.79 |
| 2002-01-15 | 968.32 |
| 2002-01-16 | 958.63 |
| 2002-01-17 | 959.12 |
| 2002-01-18 | 973.41 |
| 2002-01-21 | . |
| 2002-01-22 | 942.83 |
| 2002-01-23 | 948.03 |
| 2002-01-24 | 956.48 |
| 2002-01-25 | 968.27 |
| 2002-01-28 | 964.47 |
| 2002-01-29 | 944.04 |
| 2002-01-30 | 935.18 |
| 2002-01-31 | 939.59 |
| 2002-02-01 | 923.75 |
| 2002-02-04 | 921.18 |
| 2002-02-05 | 902.38 |
| 2002-02-06 | 894.30 |
| 2002-02-07 | 906.64 |
| 2002-02-08 | 902.32 |
| 2002-02-11 | 912.82 |
| 2002-02-12 | 939.61 |
| 2002-02-13 | 940.35 |
| 2002-02-14 | 949.18 |
| 2002-02-15 | 949.19 |
| 2002-02-18 | . |
| 2002-02-19 | 933.68 |
| 2002-02-20 | 916.95 |
| 2002-02-21 | 937.31 |
| 2002-02-22 | 953.62 |
| 2002-02-25 | 943.87 |
| 2002-02-26 | 942.14 |
| 2002-02-27 | 960.04 |
| 2002-02-28 | 956.28 |
| 2002-03-01 | 976.84 |
| 2002-03-04 | 1017.19 |
| 2002-03-05 | 1020.96 |
| 2002-03-06 | 1041.53 |
| 2002-03-07 | 1090.24 |
| 2002-03-08 | 1086.50 |
| 2002-03-11 | 1096.72 |
| 2002-03-12 | 1071.51 |
| 2002-03-13 | 1055.36 |
| 2002-03-14 | 1076.77 |
| 2002-03-15 | 1077.36 |
| 2002-03-18 | 1045.10 |
| 2002-03-19 | 1065.46 |
| 2002-03-20 | 1046.88 |
| 2002-03-21 | 1043.08 |
| 2002-03-22 | 1028.69 |
| 2002-03-25 | 1015.44 |
| 2002-03-26 | 1011.05 |
| 2002-03-27 | 1015.82 |
| 2002-03-28 | 1020.06 |
| 2002-03-29 | . |
| 2002-04-01 | 997.42 |
| 2002-04-02 | 1018.59 |
| 2002-04-03 | 1039.54 |
| 2002-04-04 | 1043.73 |
| 2002-04-05 | 1033.55 |
| 2002-04-08 | 1036.95 |
| 2002-04-09 | 1019.76 |
| 2002-04-10 | 1025.13 |
| 2002-04-11 | 1016.87 |
| 2002-04-12 | 999.73 |
| 2002-04-15 | 1011.83 |
| 2002-04-16 | 1023.17 |
| 2002-04-17 | 1043.36 |
| 2002-04-18 | 1051.35 |
| 2002-04-19 | 1032.10 |
| 2002-04-22 | 1062.69 |
| 2002-04-23 | 1060.23 |
| 2002-04-24 | 1055.13 |
| 2002-04-25 | 1072.73 |
| 2002-04-26 | 1070.32 |
| 2002-04-29 | 1067.41 |
| 2002-04-30 | 1053.20 |
| 2002-05-01 | 1061.35 |
| 2002-05-02 | 1056.36 |
| 2002-05-03 | 1064.90 |
| 2002-05-06 | 1061.75 |
| 2002-05-07 | 1052.70 |
| 2002-05-08 | 1060.60 |
| 2002-05-09 | 1070.70 |
| 2002-05-10 | 1071.71 |
| 2002-05-13 | 1057.04 |
| 2002-05-14 | 1056.15 |
| 2002-05-15 | 1084.24 |
| 2002-05-16 | 1090.70 |
| 2002-05-17 | 1113.13 |
| 2002-05-20 | 1114.59 |
| 2002-05-21 | 1128.19 |
| 2002-05-22 | 1129.26 |
| 2002-05-23 | 1132.68 |
| 2002-05-24 | 1142.81 |
| 2002-05-27 | . |
| 2002-05-28 | 1141.31 |
| 2002-05-29 | 1132.92 |
| 2002-05-30 | 1144.95 |
| 2002-05-31 | 1125.22 |
| 2002-06-03 | 1137.77 |
| 2002-06-04 | 1114.93 |
| 2002-06-05 | 1110.81 |
| 2002-06-06 | 1109.40 |
| 2002-06-07 | 1104.63 |
| 2002-06-10 | 1096.26 |
| 2002-06-11 | 1089.46 |
| 2002-06-12 | 1090.47 |
| 2002-06-13 | 1078.11 |
| 2002-06-14 | 1071.40 |
| 2002-06-17 | 1044.53 |
| 2002-06-18 | 1056.08 |
| 2002-06-19 | 1035.07 |
| 2002-06-20 | 1045.87 |
| 2002-06-21 | 1041.26 |
| 2002-06-24 | 1056.80 |
| 2002-06-25 | 1049.94 |
| 2002-06-26 | 1039.13 |
| 2002-06-27 | 1055.19 |
| 2002-06-28 | 1089.64 |
| 2002-07-01 | 1079.36 |
| 2002-07-02 | 1078.59 |
| 2002-07-03 | 1093.82 |
| 2002-07-04 | . |
| 2002-07-05 | 1087.67 |
| 2002-07-08 | 1095.86 |
| 2002-07-09 | 1115.97 |
| 2002-07-10 | 1097.69 |
| 2002-07-11 | 1089.69 |
| 2002-07-12 | 1095.73 |
| 2002-07-15 | 1079.12 |
| 2002-07-16 | 1068.65 |
| 2002-07-17 | 1052.54 |
| 2002-07-18 | 1072.66 |
| 2002-07-19 | 1054.04 |
| 2002-07-22 | 1042.88 |
| 2002-07-23 | 1033.58 |
| 2002-07-24 | 1018.92 |
| 2002-07-25 | 1020.27 |
| 2002-07-26 | 983.20 |
| 2002-07-29 | 980.31 |
| 2002-07-30 | 1015.85 |
| 2002-07-31 | 1005.54 |
| 2002-08-01 | 1002.40 |
| 2002-08-02 | 993.23 |
| 2002-08-05 | 988.99 |
| 2002-08-06 | 954.74 |
| 2002-08-07 | 991.11 |
| 2002-08-08 | 992.34 |
| 2002-08-09 | 1011.59 |
| 2002-08-12 | 993.88 |
| 2002-08-13 | 988.77 |
| 2002-08-14 | 1004.56 |
| 2002-08-15 | 1003.92 |
| 2002-08-16 | 1009.29 |
| 2002-08-19 | 984.60 |
| 2002-08-20 | 993.20 |
| 2002-08-21 | 995.82 |
| 2002-08-22 | 999.82 |
| 2002-08-23 | 1005.65 |
| 2002-08-26 | 1020.71 |
| 2002-08-27 | 1010.53 |
| 2002-08-28 | 1003.27 |
| 2002-08-29 | 989.40 |
| 2002-08-30 | 978.81 |
| 2002-09-02 | . |
| 2002-09-03 | 957.32 |
| 2002-09-04 | 933.56 |
| 2002-09-05 | 945.63 |
| 2002-09-06 | 937.03 |
| 2002-09-09 | 949.90 |
| 2002-09-10 | 954.65 |
| 2002-09-11 | 960.41 |
| 2002-09-12 | 967.78 |
| 2002-09-13 | 945.83 |
| 2002-09-16 | 936.64 |
| 2002-09-17 | 969.41 |
| 2002-09-18 | 964.22 |
| 2002-09-19 | 976.53 |
| 2002-09-20 | 940.30 |
| 2002-09-23 | 936.91 |
| 2002-09-24 | 923.30 |
| 2002-09-25 | 911.60 |
| 2002-09-26 | 930.03 |
| 2002-09-27 | 943.96 |
| 2002-09-30 | 930.82 |
| 2002-10-01 | 913.61 |
| 2002-10-02 | 903.15 |
| 2002-10-03 | 894.42 |
| 2002-10-04 | 903.95 |
| 2002-10-07 | 875.34 |
| 2002-10-08 | 878.21 |
| 2002-10-09 | 871.56 |
| 2002-10-10 | 857.79 |
| 2002-10-11 | 867.62 |
| 2002-10-14 | 867.09 |
| 2002-10-15 | 891.22 |
| 2002-10-16 | 902.27 |
| 2002-10-17 | 906.51 |
| 2002-10-18 | 914.30 |
| 2002-10-21 | 909.30 |
| 2002-10-22 | 885.47 |
| 2002-10-23 | 901.82 |
| 2002-10-24 | 898.53 |
| 2002-10-25 | 908.86 |
| 2002-10-28 | 916.99 |
| 2002-10-29 | 919.04 |
| 2002-10-30 | 921.04 |
| 2002-10-31 | 911.38 |
| 2002-11-01 | 915.57 |
| 2002-11-04 | 915.64 |
| 2002-11-05 | 941.12 |
| 2002-11-06 | 937.71 |
| 2002-11-07 | 933.04 |
| 2002-11-08 | 926.32 |
| 2002-11-11 | 901.38 |
| 2002-11-12 | 899.46 |
| 2002-11-13 | 895.14 |
| 2002-11-14 | 890.89 |
| 2002-11-15 | 920.23 |
| 2002-11-18 | 902.41 |
| 2002-11-19 | 904.04 |
| 2002-11-20 | 902.85 |
| 2002-11-21 | 908.38 |
| 2002-11-22 | 918.28 |
| 2002-11-25 | 933.02 |
| 2002-11-26 | 933.38 |
| 2002-11-27 | 931.75 |
| 2002-11-28 | . |
| 2002-11-29 | 948.50 |
| 2002-12-02 | 940.19 |
| 2002-12-03 | 944.54 |
| 2002-12-04 | 919.40 |
| 2002-12-05 | 913.94 |
| 2002-12-06 | 921.99 |
| 2002-12-09 | 914.62 |
| 2002-12-10 | 908.40 |
| 2002-12-11 | 907.21 |
| 2002-12-12 | 910.82 |
| 2002-12-13 | 908.81 |
| 2002-12-16 | 892.80 |
| 2002-12-17 | 901.93 |
| 2002-12-18 | 885.45 |
| 2002-12-19 | 893.88 |
| 2002-12-20 | 892.22 |
| 2002-12-23 | 894.68 |
| 2002-12-24 | 908.02 |
| 2002-12-25 | . |
| 2002-12-26 | 919.28 |
| 2002-12-27 | 922.49 |
| 2002-12-30 | 921.73 |
| 2002-12-31 | 921.06 |
| 2003-01-01 | . |
| 2003-01-02 | 912.92 |
| 2003-01-03 | 914.24 |
| 2003-01-06 | 937.78 |
| 2003-01-07 | 925.31 |
| 2003-01-08 | 910.52 |
| 2003-01-09 | 918.11 |
| 2003-01-10 | 918.32 |
| 2003-01-13 | 923.80 |
| 2003-01-14 | 932.70 |
| 2003-01-15 | 932.10 |
| 2003-01-16 | 930.59 |
| 2003-01-17 | 930.76 |
| 2003-01-20 | . |
| 2003-01-21 | 932.85 |
| 2003-01-22 | 921.59 |
| 2003-01-23 | 938.55 |
| 2003-01-24 | 924.02 |
| 2003-01-27 | 903.76 |
| 2003-01-28 | 899.73 |
| 2003-01-29 | 892.19 |
| 2003-01-30 | 885.87 |
| 2003-01-31 | 878.27 |
| 2003-02-03 | 892.04 |
| 2003-02-04 | 895.97 |
| 2003-02-05 | 896.79 |
| 2003-02-06 | 894.78 |
| 2003-02-07 | 891.33 |
| 2003-02-10 | 886.93 |
| 2003-02-11 | 884.72 |
| 2003-02-12 | 896.00 |
| 2003-02-13 | 889.75 |
| 2003-02-14 | 894.52 |
| 2003-02-17 | . |
| 2003-02-18 | 902.49 |
| 2003-02-19 | 910.36 |
| 2003-02-20 | 912.13 |
| 2003-02-21 | 899.21 |
| 2003-02-24 | 906.81 |
| 2003-02-25 | 890.70 |
| 2003-02-26 | 894.32 |
| 2003-02-27 | 886.21 |
| 2003-02-28 | 884.73 |
| 2003-03-03 | 894.96 |
| 2003-03-04 | 891.87 |
| 2003-03-05 | 892.85 |
| 2003-03-06 | 882.96 |
| 2003-03-07 | 875.98 |
| 2003-03-10 | 862.44 |
| 2003-03-11 | 842.61 |
| 2003-03-12 | 850.04 |
| 2003-03-13 | 841.47 |
| 2003-03-14 | 857.33 |
| 2003-03-17 | 850.85 |
| 2003-03-18 | 856.96 |
| 2003-03-19 | 855.25 |
| 2003-03-20 | 868.05 |
| 2003-03-21 | 859.36 |
| 2003-03-24 | 883.50 |
| 2003-03-25 | 871.92 |
| 2003-03-26 | 878.02 |
| 2003-03-27 | 881.99 |
| 2003-03-28 | 872.68 |
| 2003-03-31 | 853.59 |
| 2003-04-01 | 851.00 |
| 2003-04-02 | 854.57 |
| 2003-04-03 | 849.84 |
| 2003-04-04 | 848.38 |
| 2003-04-07 | 852.37 |
| 2003-04-08 | 845.33 |
| 2003-04-09 | 836.88 |
| 2003-04-10 | 828.37 |
| 2003-04-11 | 801.29 |
| 2003-04-14 | 800.47 |
| 2003-04-15 | 815.26 |
| 2003-04-16 | 822.20 |
| 2003-04-17 | 817.62 |
| 2003-04-18 | . |
| 2003-04-21 | 813.78 |
| 2003-04-22 | 805.54 |
| 2003-04-23 | 798.20 |
| 2003-04-24 | 801.49 |
| 2003-04-25 | 764.18 |
| 2003-04-28 | 735.56 |
| 2003-04-29 | 739.08 |
| 2003-04-30 | 775.05 |
| 2003-05-01 | 786.93 |
| 2003-05-02 | 792.05 |
| 2003-05-05 | 794.59 |
| 2003-05-06 | 815.98 |
| 2003-05-07 | 823.38 |
| 2003-05-08 | 811.22 |
| 2003-05-09 | 809.87 |
| 2003-05-12 | 820.75 |
| 2003-05-13 | 821.38 |
| 2003-05-14 | 827.14 |
| 2003-05-15 | 813.45 |
| 2003-05-16 | 809.14 |
| 2003-05-19 | 801.91 |
| 2003-05-20 | 800.47 |
| 2003-05-21 | 791.41 |
| 2003-05-22 | 798.70 |
| 2003-05-23 | 816.97 |
| 2003-05-26 | . |
| 2003-05-27 | 812.63 |
| 2003-05-28 | 808.72 |
| 2003-05-29 | 825.95 |
| 2003-05-30 | 825.58 |
| 2003-06-02 | 843.42 |
| 2003-06-03 | 842.57 |
| 2003-06-04 | 848.50 |
| 2003-06-05 | 861.19 |
| 2003-06-06 | 860.92 |
| 2003-06-09 | 871.89 |
| 2003-06-10 | 868.33 |
| 2003-06-11 | 870.98 |
| 2003-06-12 | 875.94 |
| 2003-06-13 | 878.57 |
| 2003-06-16 | 867.13 |
| 2003-06-17 | 878.58 |
| 2003-06-18 | 875.70 |
| 2003-06-19 | 874.20 |
| 2003-06-20 | 877.27 |
| 2003-06-23 | 877.67 |
| 2003-06-24 | 859.40 |
| 2003-06-25 | 860.31 |
| 2003-06-26 | 853.35 |
| 2003-06-27 | 869.17 |
| 2003-06-30 | 868.24 |
| 2003-07-01 | 883.61 |
| 2003-07-02 | 915.43 |
| 2003-07-03 | 945.73 |
| 2003-07-04 | . |
| 2003-07-07 | 951.62 |
| 2003-07-08 | 955.53 |
| 2003-07-09 | 970.36 |
| 2003-07-10 | 963.99 |
| 2003-07-11 | 939.37 |
| 2003-07-14 | 964.76 |
| 2003-07-15 | 970.36 |
| 2003-07-16 | 960.85 |
| 2003-07-17 | 935.61 |
| 2003-07-18 | 934.66 |
| 2003-07-21 | 936.65 |
| 2003-07-22 | 930.51 |
| 2003-07-23 | 942.35 |
| 2003-07-24 | 939.22 |
| 2003-07-25 | 946.46 |
| 2003-07-28 | 959.61 |
| 2003-07-29 | 963.33 |
| 2003-07-30 | 935.48 |
| 2003-07-31 | 934.83 |
| 2003-08-01 | 942.97 |
| 2003-08-04 | 922.62 |
| 2003-08-05 | 926.49 |
| 2003-08-06 | 911.73 |
| 2003-08-07 | 922.96 |
| 2003-08-08 | 917.63 |
| 2003-08-11 | 932.09 |
| 2003-08-12 | 935.52 |
| 2003-08-13 | 940.81 |
| 2003-08-14 | 952.86 |
| 2003-08-15 | 953.36 |
| 2003-08-18 | 959.39 |
| 2003-08-19 | 966.99 |
| 2003-08-20 | 986.19 |
| 2003-08-21 | 992.88 |
| 2003-08-22 | 990.36 |
| 2003-08-25 | 985.62 |
| 2003-08-26 | 979.23 |
| 2003-08-27 | 972.45 |
| 2003-08-28 | 968.39 |
| 2003-08-29 | 992.29 |
| 2003-09-01 | . |
| 2003-09-02 | 1018.69 |
| 2003-09-03 | 1025.44 |
| 2003-09-04 | 1014.56 |
| 2003-09-05 | 1018.38 |
| 2003-09-08 | 1036.27 |
| 2003-09-09 | 1053.14 |
| 2003-09-10 | 1040.72 |
| 2003-09-11 | 1018.19 |
| 2003-09-12 | 1029.77 |
| 2003-09-15 | 1030.00 |
| 2003-09-16 | 1044.98 |
| 2003-09-17 | 1051.11 |
| 2003-09-18 | 1057.92 |
| 2003-09-19 | 1059.27 |
| 2003-09-22 | 1040.28 |
| 2003-09-23 | 1046.27 |
| 2003-09-24 | 1051.61 |
| 2003-09-25 | 1031.70 |
| 2003-09-26 | 1034.56 |
| 2003-09-29 | 1030.00 |
| 2003-09-30 | 1027.79 |
| 2003-10-01 | 1041.14 |
| 2003-10-02 | 1053.34 |
| 2003-10-03 | 1067.19 |
| 2003-10-06 | 1059.56 |
| 2003-10-07 | 1074.74 |
| 2003-10-08 | 1050.29 |
| 2003-10-09 | 1050.06 |
| 2003-10-10 | 1073.12 |
| 2003-10-13 | 1070.57 |
| 2003-10-14 | 1073.76 |
| 2003-10-15 | 1066.70 |
| 2003-10-16 | 1081.74 |
| 2003-10-17 | 1087.91 |
| 2003-10-20 | 1079.91 |
| 2003-10-21 | 1093.20 |
| 2003-10-22 | 1088.23 |
| 2003-10-23 | 1042.58 |
| 2003-10-24 | 1031.19 |
| 2003-10-27 | 1050.71 |
| 2003-10-28 | 1056.58 |
| 2003-10-29 | 1075.19 |
| 2003-10-30 | 1065.13 |
| 2003-10-31 | 1052.47 |
| 2003-11-03 | 1042.13 |
| 2003-11-04 | 1085.02 |
| 2003-11-05 | 1084.30 |
| 2003-11-06 | 1062.55 |
| 2003-11-07 | 1075.40 |
| 2003-11-10 | 1086.83 |
| 2003-11-11 | 1052.00 |
| 2003-11-12 | 1044.82 |
| 2003-11-13 | 1068.62 |
| 2003-11-14 | 1052.68 |
| 2003-11-17 | 1014.89 |
| 2003-11-18 | 1027.10 |
| 2003-11-19 | 998.90 |
| 2003-11-20 | 1020.89 |
| 2003-11-21 | 1012.44 |
| 2003-11-24 | 1008.56 |
| 2003-11-25 | 1014.19 |
| 2003-11-26 | 1030.59 |
| 2003-11-27 | . |
| 2003-11-28 | 1032.89 |
| 2003-12-01 | 1054.55 |
| 2003-12-02 | 1060.47 |
| 2003-12-03 | 1060.88 |
| 2003-12-04 | 1067.99 |
| 2003-12-05 | 1066.21 |
| 2003-12-08 | 1050.21 |
| 2003-12-09 | 1059.23 |
| 2003-12-10 | 1040.12 |
| 2003-12-11 | 1046.76 |
| 2003-12-12 | 1057.61 |
| 2003-12-15 | 1077.74 |
| 2003-12-16 | 1057.79 |
| 2003-12-17 | 1052.80 |
| 2003-12-18 | 1049.44 |
| 2003-12-19 | 1066.87 |
| 2003-12-22 | 1075.25 |
| 2003-12-23 | 1075.82 |
| 2003-12-24 | 1078.25 |
| 2003-12-25 | . |
| 2003-12-26 | 1075.66 |
| 2003-12-29 | 1080.43 |
| 2003-12-30 | 1091.50 |
| 2003-12-31 | 1090.34 |
| 2004-01-01 | . |
| 2004-01-02 | 1093.33 |
| 2004-01-05 | 1115.79 |
| 2004-01-06 | 1118.37 |
| 2004-01-07 | 1114.03 |
| 2004-01-08 | 1116.76 |
| 2004-01-09 | 1125.72 |
| 2004-01-12 | 1124.68 |
| 2004-01-13 | 1120.77 |
| 2004-01-14 | 1130.40 |
| 2004-01-15 | 1128.27 |
| 2004-01-16 | 1134.02 |
| 2004-01-19 | . |
| 2004-01-20 | 1152.99 |
| 2004-01-21 | 1156.08 |
| 2004-01-22 | 1164.48 |
| 2004-01-23 | 1178.48 |
| 2004-01-26 | 1173.35 |
| 2004-01-27 | 1174.14 |
| 2004-01-28 | 1169.36 |
| 2004-01-29 | 1161.80 |
| 2004-01-30 | 1154.04 |
| 2004-02-02 | 1151.26 |
| 2004-02-03 | 1142.05 |
| 2004-02-04 | 1122.29 |
| 2004-02-05 | 1132.81 |
| 2004-02-06 | 1130.78 |
| 2004-02-09 | 1133.66 |
| 2004-02-10 | 1128.87 |
| 2004-02-11 | 1129.44 |
| 2004-02-12 | 1137.42 |
| 2004-02-13 | 1139.74 |
| 2004-02-16 | . |
| 2004-02-17 | 1152.99 |
| 2004-02-18 | 1140.24 |
| 2004-02-19 | 1140.60 |
| 2004-02-20 | 1129.79 |
| 2004-02-23 | 1148.46 |
| 2004-02-24 | 1133.17 |
| 2004-02-25 | 1119.96 |
| 2004-02-26 | 1121.62 |
| 2004-02-27 | 1143.63 |
| 2004-03-01 | 1166.18 |
| 2004-03-02 | 1158.03 |
| 2004-03-03 | 1154.89 |
| 2004-03-04 | 1144.78 |
| 2004-03-05 | 1161.77 |
| 2004-03-08 | 1154.12 |
| 2004-03-09 | 1160.90 |
| 2004-03-10 | 1147.78 |
| 2004-03-11 | 1137.19 |
| 2004-03-12 | 1123.63 |
| 2004-03-15 | 1135.27 |
| 2004-03-16 | 1145.57 |
| 2004-03-17 | 1168.61 |
| 2004-03-18 | 1186.98 |
| 2004-03-19 | 1174.41 |
| 2004-03-22 | 1163.22 |
| 2004-03-23 | 1170.99 |
| 2004-03-24 | 1178.78 |
| 2004-03-25 | 1186.68 |
| 2004-03-26 | 1211.68 |
| 2004-03-29 | 1214.04 |
| 2004-03-30 | 1217.70 |
| 2004-03-31 | 1230.57 |
| 2004-04-01 | 1218.65 |
| 2004-04-02 | 1226.74 |
| 2004-04-05 | 1236.58 |
| 2004-04-06 | 1234.38 |
| 2004-04-07 | 1245.27 |
| 2004-04-08 | 1239.65 |
| 2004-04-09 | . |
| 2004-04-12 | 1234.13 |
| 2004-04-13 | 1227.07 |
| 2004-04-14 | 1210.88 |
| 2004-04-15 | 1198.25 |
| 2004-04-16 | 1211.28 |
| 2004-04-19 | 1215.58 |
| 2004-04-20 | 1237.94 |
| 2004-04-21 | 1221.68 |
| 2004-04-22 | 1223.37 |
| 2004-04-23 | 1247.02 |
| 2004-04-26 | 1252.20 |
| 2004-04-27 | 1228.81 |
| 2004-04-28 | 1218.28 |
| 2004-04-29 | 1214.43 |
| 2004-04-30 | 1191.13 |
| 2004-05-03 | 1191.33 |
| 2004-05-04 | 1199.41 |
| 2004-05-05 | 1210.75 |
| 2004-05-06 | 1182.94 |
| 2004-05-07 | 1145.59 |
| 2004-05-10 | 1082.96 |
| 2004-05-11 | 1084.41 |
| 2004-05-12 | 1108.31 |
| 2004-05-13 | 1079.83 |
| 2004-05-14 | 1076.30 |
| 2004-05-17 | 1048.86 |
| 2004-05-18 | 1062.36 |
| 2004-05-19 | 1097.62 |
| 2004-05-20 | 1083.71 |
| 2004-05-21 | 1112.44 |
| 2004-05-24 | 1107.16 |
| 2004-05-25 | 1102.29 |
| 2004-05-26 | 1126.38 |
| 2004-05-27 | 1140.85 |
| 2004-05-28 | 1151.49 |
| 2004-05-31 | . |
| 2004-06-01 | 1156.12 |
| 2004-06-02 | 1146.14 |
| 2004-06-03 | 1125.38 |
| 2004-06-04 | 1129.24 |
| 2004-06-07 | 1171.29 |
| 2004-06-08 | 1173.97 |
| 2004-06-09 | 1174.19 |
| 2004-06-10 | 1177.42 |
| 2004-06-11 | . |
| 2004-06-14 | 1148.68 |
| 2004-06-15 | 1156.10 |
| 2004-06-16 | 1175.64 |
| 2004-06-17 | 1177.04 |
| 2004-06-18 | 1167.04 |
| 2004-06-21 | 1185.98 |
| 2004-06-22 | 1185.90 |
| 2004-06-23 | 1187.73 |
| 2004-06-24 | 1217.79 |
| 2004-06-25 | 1212.16 |
| 2004-06-28 | 1218.94 |
| 2004-06-29 | 1211.64 |
| 2004-06-30 | 1202.58 |
| 2004-07-01 | 1216.31 |
| 2004-07-02 | 1203.35 |
| 2004-07-05 | . |
| 2004-07-06 | 1186.01 |
| 2004-07-07 | 1184.63 |
| 2004-07-08 | 1175.55 |
| 2004-07-09 | 1187.12 |
| 2004-07-12 | 1200.34 |
| 2004-07-13 | 1186.76 |
| 2004-07-14 | 1169.62 |
| 2004-07-15 | 1166.36 |
| 2004-07-16 | 1178.88 |
| 2004-07-19 | 1183.65 |
| 2004-07-20 | 1166.55 |
| 2004-07-21 | 1162.81 |
| 2004-07-22 | 1155.67 |
| 2004-07-23 | 1140.53 |
| 2004-07-26 | 1139.00 |
| 2004-07-27 | 1123.02 |
| 2004-07-28 | 1130.80 |
| 2004-07-29 | 1115.02 |
| 2004-07-30 | 1135.60 |
| 2004-08-02 | 1137.97 |
| 2004-08-03 | 1130.74 |
| 2004-08-04 | 1116.21 |
| 2004-08-05 | 1117.71 |
| 2004-08-06 | 1121.92 |
| 2004-08-09 | 1111.90 |
| 2004-08-10 | 1105.75 |
| 2004-08-11 | 1111.81 |
| 2004-08-12 | 1104.22 |
| 2004-08-13 | 1090.53 |
| 2004-08-16 | 1082.92 |
| 2004-08-17 | 1096.00 |
| 2004-08-18 | 1100.16 |
| 2004-08-19 | 1113.47 |
| 2004-08-20 | 1113.00 |
| 2004-08-23 | 1118.81 |
| 2004-08-24 | 1124.60 |
| 2004-08-25 | 1126.94 |
| 2004-08-26 | 1132.14 |
| 2004-08-27 | 1139.14 |
| 2004-08-30 | 1135.53 |
| 2004-08-31 | 1133.19 |
| 2004-09-01 | 1139.57 |
| 2004-09-02 | 1142.92 |
| 2004-09-03 | 1126.29 |
| 2004-09-06 | . |
| 2004-09-07 | 1156.11 |
| 2004-09-08 | 1158.43 |
| 2004-09-09 | 1145.07 |
| 2004-09-10 | 1144.38 |
| 2004-09-13 | 1161.31 |
| 2004-09-14 | 1165.36 |
| 2004-09-15 | 1145.76 |
| 2004-09-16 | 1147.69 |
| 2004-09-17 | 1136.91 |
| 2004-09-20 | 1139.88 |
| 2004-09-21 | 1139.45 |
| 2004-09-22 | 1126.64 |
| 2004-09-23 | 1129.62 |
| 2004-09-24 | 1116.74 |
| 2004-09-27 | 1111.43 |
| 2004-09-28 | 1107.33 |
| 2004-09-29 | 1112.13 |
| 2004-09-30 | 1132.67 |
| 2004-10-01 | 1134.89 |
| 2004-10-04 | 1157.43 |
| 2004-10-05 | 1156.85 |
| 2004-10-06 | 1161.30 |
| 2004-10-07 | 1155.93 |
| 2004-10-08 | 1169.85 |
| 2004-10-11 | 1175.03 |
| 2004-10-12 | 1150.57 |
| 2004-10-13 | 1147.51 |
| 2004-10-14 | 1139.15 |
| 2004-10-15 | 1140.84 |
| 2004-10-18 | 1139.38 |
| 2004-10-19 | 1155.52 |
| 2004-10-20 | 1143.68 |
| 2004-10-21 | 1143.18 |
| 2004-10-22 | 1145.82 |
| 2004-10-25 | 1135.97 |
| 2004-10-26 | 1132.10 |
| 2004-10-27 | 1142.57 |
| 2004-10-28 | 1157.10 |
| 2004-10-29 | 1151.83 |
| 2004-11-01 | 1147.31 |
| 2004-11-02 | 1159.58 |
| 2004-11-03 | 1162.87 |
| 2004-11-04 | 1166.45 |
| 2004-11-05 | 1185.08 |
| 2004-11-08 | 1178.56 |
| 2004-11-09 | 1175.07 |
| 2004-11-10 | 1158.79 |
| 2004-11-11 | 1150.43 |
| 2004-11-12 | 1179.46 |
| 2004-11-15 | 1191.05 |
| 2004-11-16 | 1184.83 |
| 2004-11-17 | 1189.33 |
| 2004-11-18 | 1184.74 |
| 2004-11-19 | 1199.59 |
| 2004-11-22 | 1172.91 |
| 2004-11-23 | 1170.25 |
| 2004-11-24 | 1181.00 |
| 2004-11-25 | . |
| 2004-11-26 | 1184.59 |
| 2004-11-29 | 1203.38 |
| 2004-11-30 | 1199.09 |
| 2004-12-01 | 1183.61 |
| 2004-12-02 | 1199.87 |
| 2004-12-03 | 1213.86 |
| 2004-12-06 | 1203.73 |
| 2004-12-07 | 1191.55 |
| 2004-12-08 | 1185.09 |
| 2004-12-09 | 1173.71 |
| 2004-12-10 | 1163.60 |
| 2004-12-13 | 1181.60 |
| 2004-12-14 | 1190.16 |
| 2004-12-15 | 1215.58 |
| 2004-12-16 | 1216.50 |
| 2004-12-17 | 1220.09 |
| 2004-12-20 | 1224.64 |
| 2004-12-21 | 1219.75 |
| 2004-12-22 | 1227.88 |
| 2004-12-23 | 1234.34 |
| 2004-12-24 | . |
| 2004-12-27 | 1250.17 |
| 2004-12-28 | 1253.47 |
| 2004-12-29 | 1243.52 |
| 2004-12-30 | 1265.52 |
| 2004-12-31 | 1272.56 |
| 2005-01-03 | 1268.09 |
| 2005-01-04 | 1253.19 |
| 2005-01-05 | 1246.71 |
| 2005-01-06 | 1228.51 |
| 2005-01-07 | 1232.88 |
| 2005-01-10 | 1237.22 |
| 2005-01-11 | 1256.82 |
| 2005-01-12 | 1264.81 |
| 2005-01-13 | 1255.39 |
| 2005-01-14 | 1257.76 |
| 2005-01-17 | . |
| 2005-01-18 | 1252.59 |
| 2005-01-19 | 1254.45 |
| 2005-01-20 | 1229.18 |
| 2005-01-21 | 1221.35 |
| 2005-01-24 | 1227.71 |
| 2005-01-25 | 1216.57 |
| 2005-01-26 | 1235.11 |
| 2005-01-27 | 1224.40 |
#2005-01-28|1220.53
#2005-01-31|1226.87
#2005-02-01|1220.51
#2005-02-02|1225.65
#2005-02-03|1213.37
#2005-02-04|1220.71
#2005-02-07|1226.08
#2005-02-08|1210.65
#2005-02-09|1217.41
#2005-02-10|1216.51
#2005-02-11|1215.58
#2005-02-14|1228.08
#2005-02-15|1232.81
#2005-02-16|1221.25
#2005-02-17|1222.29
#2005-02-18|1223.87
#2005-02-21| .
#2005-02-22|1238.79
#2005-02-23|1219.69
#2005-02-24|1224.05
#2005-02-25|1239.30
#2005-02-28|1254.06
#2005-03-01|1252.26
#2005-03-02|1253.78
#2005-03-03|1257.87
#2005-03-04|1261.55
#2005-03-07|1267.08
#2005-03-08|1279.24
#2005-03-09|1292.97
#2005-03-10|1280.40
#2005-03-11|1280.54
#2005-03-14|1263.22
#2005-03-15|1265.47
#2005-03-16|1283.29
#2005-03-17|1272.24
#2005-03-18|1276.59
#2005-03-21|1275.05
#2005-03-22|1283.59
#2005-03-23|1269.28
#2005-03-24|1253.97
#2005-03-25| .
#2005-03-28|1255.13
#2005-03-29|1229.99
#2005-03-30|1226.24
#2005-03-31|1244.28
#2005-04-01|1244.13
#2005-04-04|1232.98
#2005-04-05|1242.34
#2005-04-06|1251.98
#2005-04-07|1256.11
#2005-04-08|1252.85
#2005-04-11|1250.98
#2005-04-12|1235.04
#2005-04-13|1244.80
#2005-04-14|1227.09
#2005-04-15|1212.69
#2005-04-18|1170.65
#2005-04-19|1190.17
#2005-04-20|1198.52
#2005-04-21|1193.75
#2005-04-22|1208.47
#2005-04-25|1217.49
#2005-04-26|1209.92
#2005-04-27|1213.81
#2005-04-28|1215.74
#2005-04-29|1226.85
#2005-05-02|1227.96
#2005-05-03|1226.89
#2005-05-04|1237.04
#2005-05-05|1235.88
#2005-05-06|1250.31
#2005-05-09|1245.71
#2005-05-10|1239.82
#2005-05-11|1234.49
#2005-05-12|1220.55
#2005-05-13|1210.79
#2005-05-16|1200.92
#2005-05-17|1189.26
#2005-05-18|1188.00
#2005-05-19|1204.82
#2005-05-20|1195.94
#2005-05-23|1210.26
#2005-05-24|1208.05
#2005-05-25|1198.11
#2005-05-26|1195.20
#2005-05-27|1207.30
#2005-05-30| .
#2005-05-31|1209.53
#2005-06-01|1208.88
#2005-06-02|1207.11
#2005-06-03|1207.48
#2005-06-06|1214.06
#2005-06-07|1215.86
#2005-06-08|1217.32
#2005-06-09|1198.84
#2005-06-10|1203.70
#2005-06-13|1190.91
#2005-06-14|1198.93
#2005-06-15|1202.78
#2005-06-16|1209.17
#2005-06-17|1220.60
#2005-06-20|1210.96
#2005-06-21|1223.11
#2005-06-22|1225.46
#2005-06-23|1229.38
#2005-06-24|1219.85
#2005-06-27|1207.91
#2005-06-28|1210.25
#2005-06-29|1210.64
#2005-06-30|1206.03
#2005-07-01|1201.39
#2005-07-04| .
#2005-07-05|1201.89
#2005-07-06|1207.50
#2005-07-07|1204.75
#2005-07-08|1199.98
#2005-07-11|1210.00
#2005-07-12|1217.50
#2005-07-13|1204.92
#2005-07-14|1218.01
#2005-07-15|1218.50
#2005-07-18|1224.19
#2005-07-19|1211.20
#2005-07-20|1206.08
#2005-07-21|1230.27
#2005-07-22|1217.34
#2005-07-25|1207.95
#2005-07-26|1204.51
#2005-07-27|1212.12
#2005-07-28|1209.32
#2005-07-29|1215.85
#2005-08-01|1215.70
#2005-08-02|1228.22
#2005-08-03|1230.93
#2005-08-04|1224.11
#2005-08-05|1211.21
#2005-08-08|1215.00
#2005-08-09|1221.44
#2005-08-10|1250.46
#2005-08-11|1260.46
#2005-08-12|1266.12
#2005-08-15|1262.34
#2005-08-16|1266.05
#2005-08-17|1257.97
#2005-08-18|1252.90
#2005-08-19|1248.87
#2005-08-22|1269.04
#2005-08-23|1269.46
#2005-08-24|1259.17
#2005-08-25|1257.13
#2005-08-26|1268.23
#2005-08-29|1245.60
#2005-08-30|1243.65
#2005-08-31|1247.99
#2005-09-01|1268.03
#2005-09-02|1278.98
#2005-09-05| .
#2005-09-06|1281.80
#2005-09-07|1280.63
#2005-09-08|1271.02
#2005-09-09|1292.15
#2005-09-12|1295.95
#2005-09-13|1287.93
#2005-09-14|1291.47
#2005-09-15|1300.06
#2005-09-16|1286.07
#2005-09-19|1286.79
#2005-09-20|1296.01
#2005-09-21|1298.30
#2005-09-22|1285.30
#2005-09-23|1277.09
#2005-09-26|1287.15
#2005-09-27|1276.32
#2005-09-28|1282.50
#2005-09-29|1287.55
#2005-09-30|1285.50
#2005-10-03|1273.27
#2005-10-04|1303.89
#2005-10-05|1302.68
#2005-10-06|1273.40
#2005-10-07|1266.46
#2005-10-10|1261.53
#2005-10-11|1272.10
#2005-10-12|1270.53
#2005-10-13|1262.04
#2005-10-14|1273.68
#2005-10-17|1265.56
#2005-10-18|1258.29
#2005-10-19|1250.56
#2005-10-20|1258.06
#2005-10-21|1257.36
#2005-10-24|1249.45
#2005-10-25|1265.34
#2005-10-26|1260.13
#2005-10-27|1263.13
#2005-10-28|1259.45
#2005-10-31|1280.31
#2005-11-01|1296.50
#2005-11-02|1295.87
#2005-11-03|1293.64
#2005-11-04|1297.13
#2005-11-07|1295.17
#2005-11-08|1301.30
#2005-11-09|1300.83
#2005-11-10|1298.13
#2005-11-11|1308.83
#2005-11-14|1292.24
#2005-11-15|1284.68
#2005-11-16|1288.34
#2005-11-17|1313.16
#2005-11-18|1334.89
#2005-11-21|1355.81
#2005-11-22|1346.88
#2005-11-23|1353.35
#2005-11-24| .
#2005-11-25|1341.51
#2005-11-28|1366.08
#2005-11-29|1358.06
#2005-11-30|1345.95
#2005-12-01|1354.43
#2005-12-02|1370.47
#2005-12-05|1373.67
#2005-12-06|1360.62
#2005-12-07|1376.83
#2005-12-08|1344.26
#2005-12-09|1362.33
#2005-12-12|1382.98
#2005-12-13|1385.49
#2005-12-14|1400.28
#2005-12-15|1390.45
#2005-12-16|1385.74
#2005-12-19|1389.78
#2005-12-20|1390.28
#2005-12-21|1401.06
#2005-12-22|1424.63
#2005-12-23|1428.94
#2005-12-26| .
#2005-12-27|1419.89
#2005-12-28|1436.23
#2005-12-29|1439.07
#2005-12-30|1426.07
#2006-01-02| .
#2006-01-03|1442.44
#2006-01-04|1451.56
#2006-01-05|1481.59
#2006-01-06|1505.18
#2006-01-09|1509.70
#2006-01-10|1493.87
#2006-01-11|1521.30
#2006-01-12|1542.41
#2006-01-13|1557.42
#2006-01-16| .
#2006-01-17|1484.85
#2006-01-18|1464.33
#2006-01-19|1484.02
#2006-01-20|1502.01
#2006-01-23|1484.73
#2006-01-24|1504.62
#2006-01-25|1490.24
#2006-01-26|1499.79
#2006-01-27|1559.99
#2006-01-30|1562.24
#2006-01-31|1561.79
#2006-02-01|1533.63
#2006-02-02|1555.00
#2006-02-03|1541.36
#2006-02-06|1547.83
#2006-02-07|1552.02
#2006-02-08|1514.76
#2006-02-09|1534.19
#2006-02-10|1537.75
#2006-02-13|1502.01
#2006-02-14|1521.43
#2006-02-15|1508.40
#2006-02-16|1507.42
#2006-02-17|1480.63
#2006-02-20| .
#2006-02-21|1478.41
#2006-02-22|1480.34
#2006-02-23|1534.04
#2006-02-24|1535.71
#2006-02-27|1552.45
#2006-02-28|1553.28
#2006-03-01|1529.93
#2006-03-02|1518.33
#2006-03-03|1500.75
#2006-03-06|1507.67
#2006-03-07|1495.82
#2006-03-08|1491.10
#2006-03-09|1521.55
#2006-03-10|1498.88
#2006-03-13|1517.90
#2006-03-14|1527.72
#2006-03-15|1533.02
#2006-03-16|1529.20
#2006-03-17|1561.11
#2006-03-20|1571.72
#2006-03-21|1561.13
#2006-03-22|1553.87
#2006-03-23|1543.66
#2006-03-24|1545.76
#2006-03-27|1563.55
#2006-03-28|1558.10
#2006-03-29|1562.67
#2006-03-30|1580.76
#2006-03-31|1569.65
#2006-04-03|1591.77
#2006-04-04|1600.05
#2006-04-05|1597.42
#2006-04-06|1617.08
#2006-04-07|1625.42
#2006-04-10|1612.82
#2006-04-11|1600.10
#2006-04-12|1576.88
#2006-04-13|1591.48
#2006-04-14| .
#2006-04-17|1588.56
#2006-04-18|1607.35
#2006-04-19|1615.58
#2006-04-20|1632.47
#2006-04-21|1659.53
#2006-04-24|1639.34
#2006-04-25|1645.10
#2006-04-26|1653.73
#2006-04-27|1669.95
#2006-04-28|1639.43
#2006-05-01|1640.83
#2006-05-02|1658.91
#2006-05-03|1654.24
#2006-05-04|1655.01
#2006-05-05|1671.96
#2006-05-08|1695.79
#2006-05-09|1700.54
#2006-05-10|1696.09
#2006-05-11|1681.53
#2006-05-12|1659.81
#2006-05-15|1654.03
#2006-05-16|1624.14
#2006-05-17|1634.14
#2006-05-18|1601.79
#2006-05-19|1583.75
#2006-05-22|1565.24
#2006-05-23|1552.94
#2006-05-24|1559.98
#2006-05-25|1544.70
#2006-05-26|1569.21
#2006-05-29| .
#2006-05-30|1569.60
#2006-05-31|1530.43
#2006-06-01|1537.81
#2006-06-02|1573.10
#2006-06-05|1562.27
#2006-06-06|1522.28
#2006-06-07|1497.03
#2006-06-08|1444.09
#2006-06-09|1457.98
#2006-06-12|1459.35
#2006-06-13|1405.89
#2006-06-14|1414.99
#2006-06-15|1425.61
#2006-06-16|1473.19
#2006-06-19|1457.71
#2006-06-20|1454.88
#2006-06-21|1442.82
#2006-06-22|1473.63
#2006-06-23|1465.22
#2006-06-26|1463.95
#2006-06-27|1462.73
#2006-06-28|1442.47
#2006-06-29|1463.85
#2006-06-30|1521.61
#2006-07-03|1514.69
#2006-07-04| .
#2006-07-05|1507.20
#2006-07-06|1507.14
#2006-07-07|1525.93
#2006-07-10|1543.39
#2006-07-11|1535.23
#2006-07-12|1496.58
#2006-07-13|1486.41
#2006-07-14|1443.97
#2006-07-17|1433.80
#2006-07-18|1395.96
#2006-07-19|1397.16
#2006-07-20|1443.60
#2006-07-21|1450.33
#2006-07-24|1448.42
#2006-07-25|1469.03
#2006-07-26|1458.91
#2006-07-27|1494.65
#2006-07-28|1524.56
#2006-07-31|1540.47
#2006-08-01|1529.33
#2006-08-02|1538.22
#2006-08-03|1533.88
#2006-08-04|1543.49
#2006-08-07|1506.42
#2006-08-08|1531.05
#2006-08-09|1538.37
#2006-08-10|1529.30
#2006-08-11|1520.08
#2006-08-14|1542.84
#2006-08-15|1547.37
#2006-08-16|1566.09
#2006-08-17|1566.43
#2006-08-18|1578.23
#2006-08-21|1567.45
#2006-08-22|1572.77
#2006-08-23|1571.20
#2006-08-24|1555.64
#2006-08-25|1538.71
#2006-08-28|1530.99
#2006-08-29|1549.16
#2006-08-30|1549.88
#2006-08-31|1568.60
#2006-09-01|1571.84
#2006-09-04| .
#2006-09-05|1594.25
#2006-09-06|1578.39
#2006-09-07|1557.82
#2006-09-08|1558.26
#2006-09-11|1527.67
#2006-09-12|1523.81
#2006-09-13|1534.08
#2006-09-14|1551.19
#2006-09-15|1539.95
#2006-09-18|1535.91
#2006-09-19|1551.06
#2006-09-20|1536.17
#2006-09-21|1544.00
#2006-09-22|1538.83
#2006-09-25|1533.88
#2006-09-26|1524.05
#2006-09-27|1555.13
#2006-09-28|1555.45
#2006-09-29|1555.30
#2006-10-02|1570.82
#2006-10-03|1558.32
#2006-10-04|1542.26
#2006-10-05|1568.02
#2006-10-06|1541.87
#2006-10-09|1539.33
#2006-10-10|1537.10
#2006-10-11|1536.34
#2006-10-12|1540.15
#2006-10-13|1554.34
#2006-10-16|1575.39
#2006-10-17|1568.18
#2006-10-18|1573.20
#2006-10-19|1581.45
#2006-10-20|1574.72
#2006-10-23|1576.48
#2006-10-24|1573.34
#2006-10-25|1567.84
#2006-10-26|1576.84
#2006-10-27|1579.72
#2006-10-30|1558.54
#2006-10-31|1565.32
#2006-11-01|1576.76
#2006-11-02|1571.26
#2006-11-03|1558.80
#2006-11-06|1557.05
#2006-11-07|1564.47
#2006-11-08|1540.05
#2006-11-09|1530.57
#2006-11-10|1534.80
#2006-11-13|1527.46
#2006-11-14|1547.64
#2006-11-15|1548.80
#2006-11-16|1534.16
#2006-11-17|1544.28
#2006-11-20|1511.52
#2006-11-21|1518.35
#2006-11-22|1536.93
#2006-11-23| .
#2006-11-24|1534.31
#2006-11-27|1533.91
#2006-11-28|1525.82
#2006-11-29|1545.71
#2006-11-30|1568.81
#2006-12-01|1576.23
#2006-12-04|1567.20
#2006-12-05|1565.17
#2006-12-06|1581.51
#2006-12-07|1591.22
#2006-12-08|1588.20
#2006-12-11|1588.81
#2006-12-12|1599.37
#2006-12-13|1606.60
#2006-12-14|1609.18
#2006-12-15|1623.21
#2006-12-18|1616.56
#2006-12-19|1593.84
#2006-12-20|1606.49
#2006-12-21|1612.82
#2006-12-22|1605.16
#2006-12-25| .
#2006-12-26|1609.66
#2006-12-27|1614.91
#2006-12-28|1609.70
#2006-12-29|1615.63
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1612.55
#2007-01-04|1624.89
#2007-01-05|1609.57
#2007-01-08|1610.80
#2007-01-09|1617.07
#2007-01-10|1589.14
#2007-01-11|1588.17
#2007-01-12|1619.84
#2007-01-15| .
#2007-01-16|1633.98
#2007-01-17|1634.94
#2007-01-18|1626.77
#2007-01-19|1622.96
#2007-01-22|1637.54
#2007-01-23|1637.42
#2007-01-24|1647.50
#2007-01-25|1650.59
#2007-01-26|1642.17
#2007-01-29|1640.99
#2007-01-30|1644.65
#2007-01-31|1647.37
#2007-02-01|1663.28
#2007-02-02|1655.88
#2007-02-05|1644.68
#2007-02-06|1654.08
#2007-02-07|1648.19
#2007-02-08|1647.81
#2007-02-09|1653.84
#2007-02-12|1655.68
#2007-02-13|1659.66
#2007-02-14|1679.40
#2007-02-15|1703.08
#2007-02-16|1712.19
#2007-02-19| .
#2007-02-20|1698.35
#2007-02-21|1690.67
#2007-02-22|1704.21
#2007-02-23|1718.73
#2007-02-26|1719.62
#2007-02-27|1749.86
#2007-02-28|1696.43
#2007-03-01|1699.70
#2007-03-02|1678.29
#2007-03-05|1639.58
#2007-03-06|1667.83
#2007-03-07|1655.81
#2007-03-08|1677.84
#2007-03-09|1682.41
#2007-03-12|1713.58
#2007-03-13|1708.23
#2007-03-14|1667.72
#2007-03-15|1670.30
#2007-03-16|1674.57
#2007-03-19|1692.74
#2007-03-20|1698.18
#2007-03-21|1691.76
#2007-03-22|1716.77
#2007-03-23|1725.61
#2007-03-26|1726.50
#2007-03-27|1711.42
#2007-03-28|1718.16
#2007-03-29|1691.20
#2007-03-30|1695.64
#2007-04-02|1681.65
#2007-04-03|1689.25
#2007-04-04|1719.91
#2007-04-05|1721.19
#2007-04-06| .
#2007-04-09|1746.97
#2007-04-10|1741.90
#2007-04-11|1743.92
#2007-04-12|1737.82
#2007-04-13|1728.77
#2007-04-16|1751.83
#2007-04-17|1747.36
#2007-04-18|1773.27
#2007-04-19|1739.91
#2007-04-20|1734.25
#2007-04-23|1737.44
#2007-04-24|1737.08
#2007-04-25|1719.82
#2007-04-26|1723.01
#2007-04-27|1718.06
#2007-04-30|1716.69
#2007-05-01|1717.26
#2007-05-02|1722.66
#2007-05-03|1720.49
#2007-05-04|1722.41
#2007-05-07|1755.04
#2007-05-08|1748.75
#2007-05-09|1764.42
#2007-05-10|1750.30
#2007-05-11|1729.50
#2007-05-14|1733.39
#2007-05-15|1716.06
#2007-05-16|1716.18
#2007-05-17|1725.13
#2007-05-18|1716.05
#2007-05-21|1732.69
#2007-05-22|1754.93
#2007-05-23|1764.72
#2007-05-24|1761.14
#2007-05-25|1737.61
#2007-05-28| .
#2007-05-29|1754.99
#2007-05-30|1756.51
#2007-05-31|1778.10
#2007-06-01|1774.18
#2007-06-04|1777.89
#2007-06-05|1776.27
#2007-06-06|1781.27
#2007-06-07|1769.32
#2007-06-08|1742.54
#2007-06-11|1756.04
#2007-06-12|1754.21
#2007-06-13|1748.89
#2007-06-14|1751.17
#2007-06-15|1744.98
#2007-06-18|1762.28
#2007-06-19|1769.69
#2007-06-20|1762.69
#2007-06-21|1751.01
#2007-06-22|1742.40
#2007-06-25|1738.68
#2007-06-26|1745.69
#2007-06-27|1725.63
#2007-06-28|1725.47
#2007-06-29|1735.65
#2007-07-02|1756.98
#2007-07-03|1760.45
#2007-07-04| .
#2007-07-05|1785.06
#2007-07-06|1780.94
#2007-07-09|1783.56
#2007-07-10|1793.29
#2007-07-11|1770.42
#2007-07-12|1765.69
#2007-07-13|1784.82
#2007-07-16|1786.05
#2007-07-17|1773.64
#2007-07-18|1765.82
#2007-07-19|1782.13
#2007-07-20|1808.97
#2007-07-23|1785.28
#2007-07-24|1815.01
#2007-07-25|1815.13
#2007-07-26|1840.20
#2007-07-27|1801.43
#2007-07-30|1801.34
#2007-07-31|1799.85
#2007-08-01|1769.82
#2007-08-02|1751.17
#2007-08-03|1776.26
#2007-08-06|1768.79
#2007-08-07|1765.47
#2007-08-08|1765.26
#2007-08-09|1770.82
#2007-08-10|1728.06
#2007-08-13|1741.50
#2007-08-14|1762.03
#2007-08-15|1713.49
#2007-08-16|1719.97
#2007-08-17|1626.97
#2007-08-20|1646.31
#2007-08-21|1680.83
#2007-08-22|1678.64
#2007-08-23|1713.36
#2007-08-24|1718.68
#2007-08-27|1729.29
#2007-08-28|1731.17
#2007-08-29|1691.65
#2007-08-30|1704.82
#2007-08-31|1745.19
#2007-09-03| .
#2007-09-04|1720.95
#2007-09-05|1720.99
#2007-09-06|1732.13
#2007-09-07|1745.12
#2007-09-10|1710.02
#2007-09-11|1706.84
#2007-09-12|1706.68
#2007-09-13|1692.11
#2007-09-14|1738.22
#2007-09-17|1736.93
#2007-09-18|1702.77
#2007-09-19|1764.22
#2007-09-20|1783.67
#2007-09-21|1751.21
#2007-09-24|1757.57
#2007-09-25|1782.71
#2007-09-26|1774.51
#2007-09-27|1810.73
#2007-09-28|1821.29
#2007-10-01|1815.56
#2007-10-02|1858.77
#2007-10-03|1853.95
#2007-10-04|1843.85
#2007-10-05|1830.06
#2007-10-08|1817.14
#2007-10-09|1833.43
#2007-10-10|1840.37
#2007-10-11|1862.68
#2007-10-12|1826.63
#2007-10-15|1845.90
#2007-10-16|1834.65
#2007-10-17|1816.17
#2007-10-18|1838.84
#2007-10-19|1820.42
#2007-10-22|1795.69
#2007-10-23|1783.73
#2007-10-24|1807.92
#2007-10-25|1798.13
#2007-10-26|1840.53
#2007-10-29|1866.90
#2007-10-30|1876.47
#2007-10-31|1892.37
#2007-11-01|1933.54
#2007-11-02|1908.09
#2007-11-05|1882.06
#2007-11-06|1883.67
#2007-11-07|1870.44
#2007-11-08|1831.33
#2007-11-09|1832.52
#2007-11-12|1813.56
#2007-11-13|1808.81
#2007-11-14|1841.59
#2007-11-15|1843.33
#2007-11-16|1819.99
#2007-11-19|1818.49
#2007-11-20|1840.72
#2007-11-21|1819.93
#2007-11-22| .
#2007-11-23|1826.60
#2007-11-26|1869.02
#2007-11-27|1878.44
#2007-11-28|1869.77
#2007-11-29|1921.16
#2007-11-30|1901.63
#2007-12-03|1911.01
#2007-12-04|1928.49
#2007-12-05|1922.66
#2007-12-06|1941.30
#2007-12-07|1931.60
#2007-12-10|1937.95
#2007-12-11|1952.16
#2007-12-12|1934.11
#2007-12-13|1907.93
#2007-12-14|1891.54
#2007-12-17|1865.54
#2007-12-18|1846.71
#2007-12-19|1836.91
#2007-12-20|1838.79
#2007-12-21|1859.38
#2007-12-24|1853.15
#2007-12-25| .
#2007-12-26|1900.29
#2007-12-27|1897.33
#2007-12-28|1878.94
#2007-12-31|1901.54
#2008-01-01| .
#2008-01-02|1931.31
#2008-01-03|1933.53
#2008-01-04|1869.32
#2008-01-07|1828.86
#2008-01-08|1816.17
#2008-01-09|1841.83
#2008-01-10|1828.06
#2008-01-11|1817.89
#2008-01-14|1833.44
#2008-01-15|1827.75
#2008-01-16|1741.35
#2008-01-17|1762.58
#2008-01-18|1770.29
#2008-01-21| .
#2008-01-22|1633.56
#2008-01-23|1677.46
#2008-01-24|1679.19
#2008-01-25|1698.14
#2008-01-28|1624.30
#2008-01-29|1683.94
#2008-01-30|1661.21
#2008-01-31|1733.44
#2008-02-01|1713.08
#2008-02-04|1714.33
#2008-02-05|1694.08
#2008-02-06|1631.49
#2008-02-07|1647.83
#2008-02-08|1629.02
#2008-02-11|1637.14
#2008-02-12|1622.26
#2008-02-13|1608.75
#2008-02-14|1670.56
#2008-02-15|1674.14
#2008-02-18| .
#2008-02-19|1685.68
#2008-02-20|1633.24
#2008-02-21|1695.58
#2008-02-22|1687.30
#2008-02-25|1708.44
#2008-02-26|1723.43
#2008-02-27|1756.71
#2008-02-28|1747.80
#2008-02-29|1727.89
#2008-03-03|1663.24
#2008-03-04|1681.31
#2008-03-05|1673.25
#2008-03-06|1718.11
#2008-03-07|1667.51
#2008-03-10|1664.80
#2008-03-11|1666.17
#2008-03-12|1686.89
#2008-03-13|1652.03
#2008-03-14|1635.02
#2008-03-17|1617.03
#2008-03-18|1620.11
#2008-03-19|1659.81
#2008-03-20|1667.61
#2008-03-21| .
#2008-03-24|1643.75
#2008-03-25|1688.03
#2008-03-26|1694.20
#2008-03-27|1660.88
#2008-03-28|1686.96
#2008-03-31|1655.33
#2008-04-01|1633.94
#2008-04-02|1693.26
#2008-04-03|1707.04
#2008-04-04|1705.20
#2008-04-07|1723.02
#2008-04-08|1685.33
#2008-04-09|1668.33
#2008-04-10|1678.65
#2008-04-11|1715.36
#2008-04-14|1677.79
#2008-04-15|1656.66
#2008-04-16|1661.11
#2008-04-17|1667.12
#2008-04-18|1653.07
#2008-04-21|1728.14
#2008-04-22|1701.36
#2008-04-23|1692.13
#2008-04-24|1680.25
#2008-04-25|1712.04
#2008-04-28|1713.83
#2008-04-29|1730.82
#2008-04-30|1734.22
#2008-05-01|1744.10
#2008-05-02|1749.81
#2008-05-05|1748.59
#2008-05-06|1760.86
#2008-05-07|1751.51
#2008-05-08|1748.57
#2008-05-09|1724.02
#2008-05-12|1731.73
#2008-05-13|1753.75
#2008-05-14|1750.86
#2008-05-15|1791.52
#2008-05-16|1799.01
#2008-05-19|1796.03
#2008-05-20|1803.27
#2008-05-21|1777.23
#2008-05-22|1768.72
#2008-05-23|1784.09
#2008-05-26| .
#2008-05-27|1765.77
#2008-05-28|1728.54
#2008-05-29|1759.74
#2008-05-30|1772.40
#2008-06-02|1795.07
#2008-06-03|1764.30
#2008-06-04|1800.35
#2008-06-05|1777.51
#2008-06-06|1788.66
#2008-06-09|1744.23
#2008-06-10|1708.53
#2008-06-11|1730.84
#2008-06-12|1679.21
#2008-06-13|1695.62
#2008-06-16|1727.83
#2008-06-17|1730.44
#2008-06-18|1738.69
#2008-06-19|1699.26
#2008-06-20|1687.03
#2008-06-23|1674.58
#2008-06-24|1689.14
#2008-06-25|1676.45
#2008-06-26|1701.35
#2008-06-27|1675.40
#2008-06-30|1660.88
#2008-07-01|1661.21
#2008-07-02|1644.02
#2008-07-03|1636.46
#2008-07-04| .
#2008-07-07|1636.36
#2008-07-08|1601.96
#2008-07-09|1590.38
#2008-07-10|1590.83
#2008-07-11|1600.08
#2008-07-14|1597.44
#2008-07-15|1598.66
#2008-07-16|1582.61
#2008-07-17|1582.56
#2008-07-18|1545.58
#2008-07-21|1545.79
#2008-07-22|1578.68
#2008-07-23|1589.74
#2008-07-24|1614.01
#2008-07-25|1577.97
#2008-07-28|1589.09
#2008-07-29|1559.05
#2008-07-30|1590.91
#2008-07-31|1574.14
#2008-08-01|1554.62
#2008-08-04|1528.63
#2008-08-05|1536.86
#2008-08-06|1561.13
#2008-08-07|1543.14
#2008-08-08|1536.23
#2008-08-11|1566.37
#2008-08-12|1565.17
#2008-08-13|1553.39
#2008-08-14|1524.28
#2008-08-15|1522.32
#2008-08-18|1530.27
#2008-08-19|1501.30
#2008-08-20|1503.19
#2008-08-21|1504.47
#2008-08-22|1477.88
#2008-08-25|1517.26
#2008-08-26|1503.76
#2008-08-27|1497.54
#2008-08-28|1494.95
#2008-08-29|1547.89
#2008-09-01| .
#2008-09-02|1505.44
#2008-09-03|1526.85
#2008-09-04|1515.77
#2008-09-05|1495.66
#2008-09-08|1516.97
#2008-09-09|1494.05
#2008-09-10|1477.67
#2008-09-11|1452.51
#2008-09-12|1456.23
#2008-09-15|1469.32
#2008-09-16|1415.32
#2008-09-17|1426.07
#2008-09-18|1365.86
#2008-09-19|1393.49
#2008-09-22|1413.23
#2008-09-23|1424.35
#2008-09-24|1408.92
#2008-09-25|1386.45
#2008-09-26|1380.73
#2008-09-29|1376.12
#2008-09-30|1302.30
#2008-10-01|1309.78
#2008-10-02|1275.13
#2008-10-03|1228.64
#2008-10-06|1213.20
#2008-10-07|1182.05
#2008-10-08|1087.33
#2008-10-09|1120.01
#2008-10-10|1069.24
#2008-10-13|1060.74
#2008-10-14|1175.03
#2008-10-15|1172.61
#2008-10-16|1073.02
#2008-10-17|1091.37
#2008-10-20|1142.44
#2008-10-21|1168.47
#2008-10-22|1106.34
#2008-10-23|1081.08
#2008-10-24|1027.38
#2008-10-27| 951.39
#2008-10-28|1002.71
#2008-10-29|1043.85
#2008-10-30|1128.71
#2008-10-31|1088.33
#2008-11-03|1083.93
#2008-11-04|1133.29
#2008-11-05|1206.91
#2008-11-06|1147.42
#2008-11-07|1106.50
#2008-11-10|1139.10
#2008-11-11|1105.79
#2008-11-12|1109.26
#2008-11-13|1046.02
#2008-11-14|1063.80
#2008-11-17|1078.00
#2008-11-18|1050.85
#2008-11-19|1047.56
#2008-11-20|1007.15
#2008-11-21|1045.00
#2008-11-24|1029.98
#2008-11-25|1055.98
#2008-11-26|1039.50
#2008-11-27| .
#2008-11-28|1043.57
#2008-12-01|1051.79
#2008-12-02|1009.02
#2008-12-03|1032.17
#2008-12-04|1023.14
#2008-12-05|1040.84
#2008-12-08|1071.10
#2008-12-09|1080.30
#2008-12-10|1098.18
#2008-12-11|1106.90
#2008-12-12|1061.54
#2008-12-15|1108.75
#2008-12-16|1085.80
#2008-12-17|1126.14
#2008-12-18|1097.66
#2008-12-19|1091.10
#2008-12-22|1096.90
#2008-12-23|1093.08
#2008-12-24|1077.44
#2008-12-25| .
#2008-12-26|1094.34
#2008-12-29|1101.15
#2008-12-30|1107.09
#2008-12-31|1101.29
#2009-01-01| .
#2009-01-02|1099.52
#2009-01-05|1099.69
#2009-01-06|1114.54
#2009-01-07|1162.08
#2009-01-08|1139.33
#2009-01-09|1151.54
#2009-01-12|1163.18
#2009-01-13|1111.68
#2009-01-14|1123.34
#2009-01-15|1082.90
#2009-01-16|1089.47
#2009-01-19| .
#2009-01-20|1080.62
#2009-01-21|1084.42
#2009-01-22|1082.05
#2009-01-23|1033.86
#2009-01-26|1018.87
#2009-01-27|1070.61
#2009-01-28|1070.70
#2009-01-29|1083.48
#2009-01-30|1028.06
#2009-02-02| 996.52
#2009-02-03|1005.42
#2009-02-04|1012.45
#2009-02-05| 999.13
#2009-02-06| 999.61
#2009-02-09| 984.24
#2009-02-10| 994.15
#2009-02-11|1003.47
#2009-02-12| 978.36
#2009-02-13| 968.15
#2009-02-16| .
#2009-02-17| 950.15
#2009-02-18| 927.97
#2009-02-19| 924.44
#2009-02-20| 908.58
#2009-02-23| 900.37
#2009-02-24| 883.62
#2009-02-25| 911.06
#2009-02-26| 892.94
#2009-02-27| 912.83
#2009-03-02| 891.79
#2009-03-03| 882.56
#2009-03-04| 884.37
#2009-03-05| 901.15
#2009-03-06| 879.37
#2009-03-09| 866.78
#2009-03-10| 863.78
#2009-03-11| 902.64
#2009-03-12| 882.85
#2009-03-13| 916.20
#2009-03-16| 932.50
#2009-03-17| 944.13
#2009-03-18| 950.08
#2009-03-19| 988.71
#2009-03-20| 968.80
#2009-03-23| 987.61
#2009-03-24|1012.10
#2009-03-25|1009.30
#2009-03-26|1019.39
#2009-03-27|1021.60
#2009-03-30| 987.07
#2009-03-31| 951.31
#2009-04-01| 974.39
#2009-04-02|1009.05
#2009-04-03|1015.25
#2009-04-06|1012.80
#2009-04-07|1014.91
#2009-04-08| 994.33
#2009-04-09|1023.02
#2009-04-10| .
#2009-04-13|1027.30
#2009-04-14|1043.78
#2009-04-15|1029.88
#2009-04-16|1037.57
#2009-04-17|1044.42
#2009-04-20|1047.31
#2009-04-21|1031.18
#2009-04-22|1035.26
#2009-04-23|1058.30
#2009-04-24|1049.41
#2009-04-27|1061.49
#2009-04-28|1032.44
#2009-04-29|1031.32
#2009-04-30|1053.88
#2009-05-01|1045.70
#2009-05-04|1049.27
#2009-05-05|1050.81
#2009-05-06|1053.00
#2009-05-07|1090.64
#2009-05-08|1092.51
#2009-05-11|1102.19
#2009-05-12|1101.75
#2009-05-13|1109.83
#2009-05-14|1080.66
#2009-05-15|1110.52
#2009-05-18|1067.96
#2009-05-19|1089.77
#2009-05-20|1104.18
#2009-05-21|1111.02
#2009-05-22|1097.87
#2009-05-25| .
#2009-05-26|1099.00
#2009-05-27|1110.10
#2009-05-28|1090.23
#2009-05-29|1111.86
#2009-06-01|1117.69
#2009-06-02|1135.94
#2009-06-03|1134.22
#2009-06-04|1114.64
#2009-06-05|1102.25
#2009-06-08|1102.58
#2009-06-09|1111.28
#2009-06-10|1116.84
#2009-06-11|1116.06
#2009-06-12|1122.47
#2009-06-15|1125.50
#2009-06-16|1110.83
#2009-06-17|1131.25
#2009-06-18|1107.65
#2009-06-19|1112.59
#2009-06-22|1125.65
#2009-06-23|1108.50
#2009-06-24|1116.18
#2009-06-25|1120.65
#2009-06-26|1141.10
#2009-06-29|1136.47
#2009-06-30|1137.20
#2009-07-01|1129.53
#2009-07-02|1125.50
#2009-07-03| .
#2009-07-06|1122.29
#2009-07-07|1118.80
#2009-07-08|1111.95
#2009-07-09|1106.38
#2009-07-10|1110.05
#2009-07-13|1079.88
#2009-07-14|1095.68
#2009-07-15|1091.66
#2009-07-16|1098.07
#2009-07-17|1094.29
#2009-07-20|1091.59
#2009-07-21|1126.05
#2009-07-22|1127.93
#2009-07-23|1118.11
#2009-07-24|1143.80
#2009-07-27|1147.96
#2009-07-28|1154.61
#2009-07-29|1151.73
#2009-07-30|1162.99
#2009-07-31|1184.55
#2009-08-03|1192.25
#2009-08-04|1191.15
#2009-08-05|1180.86
#2009-08-06|1178.40
#2009-08-07|1153.17
#2009-08-10|1165.87
#2009-08-11|1189.52
#2009-08-12|1168.05
#2009-08-13|1183.32
#2009-08-14|1200.22
#2009-08-17|1172.49
#2009-08-18|1170.97
#2009-08-19|1169.10
#2009-08-20|1179.66
#2009-08-21|1162.18
#2009-08-24|1183.26
#2009-08-25|1185.96
#2009-08-26|1194.99
#2009-08-27|1194.65
#2009-08-28|1208.08
#2009-08-31|1212.27
#2009-09-01|1214.30
#2009-09-02|1203.01
#2009-09-03|1195.21
#2009-09-04|1186.27
#2009-09-07| .
#2009-09-08|1211.47
#2009-09-09|1206.89
#2009-09-10|1224.96
#2009-09-11|1234.85
#2009-09-14|1212.36
#2009-09-15|1197.65
#2009-09-16|1202.57
#2009-09-17|1215.96
#2009-09-18|1212.62
#2009-09-21|1205.05
#2009-09-22|1217.94
#2009-09-23|1217.25
#2009-09-24|1243.62
#2009-09-25|1234.88
#2009-09-28|1212.56
#2009-09-29|1198.39
#2009-09-30|1217.82
#2009-10-01|1195.22
#2009-10-02|1166.47
#2009-10-05|1145.39
#2009-10-06|1156.72
#2009-10-07|1165.85
#2009-10-08|1183.09
#2009-10-09|1190.94
#2009-10-12|1184.94
#2009-10-13|1182.38
#2009-10-14|1187.91
#2009-10-15|1195.65
#2009-10-16|1198.03
#2009-10-19|1204.74
#2009-10-20|1208.63
#2009-10-21|1209.09
#2009-10-22|1194.14
#2009-10-23|1185.57
#2009-10-26|1197.69
#2009-10-27|1185.01
#2009-10-28|1183.92
#2009-10-29|1175.39
#2009-10-30|1194.85
#2009-11-02|1174.17
#2009-11-03|1177.29
#2009-11-04|1173.32
#2009-11-05|1163.03
#2009-11-06|1179.00
#2009-11-09|1177.85
#2009-11-10|1181.25
#2009-11-11|1175.68
#2009-11-12|1161.46
#2009-11-13|1169.59
#2009-11-16|1171.63
#2009-11-17|1163.71
#2009-11-18|1159.03
#2009-11-19|1146.62
#2009-11-20|1141.05
#2009-11-23|1142.31
#2009-11-24|1136.41
#2009-11-25|1153.49
#2009-11-26| .
#2009-11-27|1117.78
#2009-11-30|1154.97
#2009-12-01|1172.11
#2009-12-02|1159.71
#2009-12-03|1193.60
#2009-12-04|1180.97
#2009-12-07|1205.72
#2009-12-08|1226.34
#2009-12-09|1217.80
#2009-12-10|1198.68
#2009-12-11|1203.31
#2009-12-14|1220.81
#2009-12-15|1201.94
#2009-12-16|1214.73
#2009-12-17|1199.95
#2009-12-18|1187.53
#2009-12-21|1185.44
#2009-12-22|1195.25
#2009-12-23|1201.30
#2009-12-24|1213.37
#2009-12-25| .
#2009-12-28|1216.35
#2009-12-29|1210.66
#2009-12-30|1194.02
#2009-12-31|1189.81
#2010-01-01| .
#2010-01-04|1214.88
#2010-01-05|1230.99
#2010-01-06|1231.30
#2010-01-07|1230.42
#2010-01-08|1247.83
#2010-01-11|1263.33
#2010-01-12|1307.08
#2010-01-13|1302.80
#2010-01-14|1328.06
#2010-01-15|1334.89
#2010-01-18| .
#2010-01-19|1313.92
#2010-01-20|1301.61
#2010-01-21|1319.87
#2010-01-22|1314.57
#2010-01-25|1314.26
#2010-01-26|1291.89
#2010-01-27|1286.83
#2010-01-28|1304.80
#2010-01-29|1273.80
#2010-02-01|1284.72
#2010-02-02|1302.80
#2010-02-03|1299.79
#2010-02-04|1295.58
#2010-02-05|1280.34
#2010-02-08|1260.73
#2010-02-09|1249.67
#2010-02-10|1255.65
#2010-02-11|1258.33
#2010-02-12|1274.20
#2010-02-15| .
#2010-02-16|1256.09
#2010-02-17|1274.86
#2010-02-18|1275.45
#2010-02-19|1240.23
#2010-02-22|1280.11
#2010-02-23|1288.29
#2010-02-24|1272.87
#2010-02-25|1273.32
#2010-02-26|1276.78
#2010-03-01|1282.62
#2010-03-02|1303.95
#2010-03-03|1314.40
#2010-03-04|1301.37
#2010-03-05|1303.15
#2010-03-08|1336.01
#2010-03-09|1347.26
#2010-03-10|1337.80
#2010-03-11|1353.08
#2010-03-12|1350.05
#2010-03-15|1350.30
#2010-03-16|1344.83
#2010-03-17|1363.76
#2010-03-18|1359.40
#2010-03-19|1376.89
#2010-03-22|1380.52
#2010-03-23|1384.11
#2010-03-24|1376.88
#2010-03-25|1362.48
#2010-03-26|1386.37
#2010-03-29|1377.16
#2010-03-30|1389.66
#2010-03-31|1378.15
#2010-04-01|1380.65
#2010-04-02| .
#2010-04-05|1393.85
#2010-04-06|1384.77
#2010-04-07|1382.42
#2010-04-08|1366.85
#2010-04-09|1369.19
#2010-04-12|1378.21
#2010-04-13|1373.25
#2010-04-14|1375.60
#2010-04-15|1383.65
#2010-04-16|1375.41
#2010-04-19|1353.84
#2010-04-20|1335.97
#2010-04-21|1354.54
#2010-04-22|1343.24
#2010-04-23|1329.00
#2010-04-26|1353.69
#2010-04-27|1372.65
#2010-04-28|1335.12
#2010-04-29|1332.53
#2010-04-30|1351.42
#2010-05-03|1344.74
#2010-05-04|1348.53
#2010-05-05|1346.84
#2010-05-06|1320.01
#2010-05-07|1301.39
#2010-05-10|1284.47
#2010-05-11|1270.32
#2010-05-12|1258.30
#2010-05-13|1289.87
#2010-05-14|1262.57
#2010-05-17|1223.84
#2010-05-18|1219.71
#2010-05-19|1237.29
#2010-05-20|1234.72
#2010-05-21|1211.62
#2010-05-24|1210.35
#2010-05-25|1184.76
#2010-05-26|1172.37
#2010-05-27|1187.39
#2010-05-28|1202.37
#2010-05-31| .
#2010-06-01|1202.85
#2010-06-02|1172.11
#2010-06-03|1199.50
#2010-06-04|1205.64
#2010-06-07|1170.37
#2010-06-08|1172.32
#2010-06-09|1150.20
#2010-06-10|1159.47
#2010-06-11|1174.55
#2010-06-14|1190.72
#2010-06-15|1202.42
#2010-06-16|1217.22
#2010-06-17|1226.56
#2010-06-18|1229.15
#2010-06-21|1250.12
#2010-06-22|1237.70
#2010-06-23|1223.39
#2010-06-24|1229.88
#2010-06-25|1213.01
#2010-06-28|1204.16
#2010-06-29|1202.12
#2010-06-30|1188.63
#2010-07-01|1186.67
#2010-07-02|1181.78
#2010-07-05| .
#2010-07-06|1202.00
#2010-07-07|1195.94
#2010-07-08|1209.02
#2010-07-09|1213.79
#2010-07-12|1214.71
#2010-07-13|1221.33
#2010-07-14|1236.00
#2010-07-15|1226.52
#2010-07-16|1204.20
#2010-07-19|1198.57
#2010-07-20|1185.62
#2010-07-21|1183.57
#2010-07-22|1184.39
#2010-07-23|1208.22
#2010-07-26|1214.74
#2010-07-27|1210.40
#2010-07-28|1239.52
#2010-07-29|1226.66
#2010-07-30|1226.82
#2010-08-02|1235.71
#2010-08-03|1244.63
#2010-08-04|1215.09
#2010-08-05|1236.51
#2010-08-06|1256.62
#2010-08-09|1246.69
#2010-08-10|1237.58
#2010-08-11|1216.07
#2010-08-12|1191.89
#2010-08-13|1197.06
#2010-08-16|1201.54
#2010-08-17|1197.21
#2010-08-18|1213.56
#2010-08-19|1228.20
#2010-08-20|1198.62
#2010-08-23|1199.09
#2010-08-24|1196.97
#2010-08-25|1179.03
#2010-08-26|1184.26
#2010-08-27|1190.26
#2010-08-30|1209.44
#2010-08-31|1187.06
#2010-09-01|1185.34
#2010-09-02|1197.94
#2010-09-03|1202.45
#2010-09-06| .
#2010-09-07|1225.07
#2010-09-08|1202.61
#2010-09-09|1214.73
#2010-09-10|1224.78
#2010-09-13|1232.25
#2010-09-14|1236.52
#2010-09-15|1232.75
#2010-09-16|1233.64
#2010-09-17|1237.79
#2010-09-20|1240.19
#2010-09-21|1241.51
#2010-09-22|1256.39
#2010-09-23|1258.82
#2010-09-24|1254.13
#2010-09-27|1266.03
#2010-09-28|1264.83
#2010-09-29|1270.16
#2010-09-30|1239.83
#2010-10-01|1241.00
#2010-10-04|1236.32
#2010-10-05|1246.86
#2010-10-06|1259.20
#2010-10-07|1263.35
#2010-10-08|1266.78
#2010-10-11|1264.83
#2010-10-12|1250.03
#2010-10-13|1251.88
#2010-10-14|1274.32
#2010-10-15|1261.90
#2010-10-18|1273.55
#2010-10-19|1270.70
#2010-10-20|1271.89
#2010-10-21|1272.64
#2010-10-22|1280.33
#2010-10-25|1290.42
#2010-10-26|1279.72
#2010-10-27|1273.11
#2010-10-28|1276.91
#2010-10-29|1264.89
#2010-11-01|1253.23
#2010-11-02|1250.73
#2010-11-03|1244.08
#2010-11-04|1273.27
#2010-11-05|1289.62
#2010-11-08|1302.39
#2010-11-09|1297.47
#2010-11-10|1284.30
#2010-11-11|1296.33
#2010-11-12|1288.69
#2010-11-15|1295.69
#2010-11-16|1285.84
#2010-11-17|1293.42
#2010-11-18|1307.18
#2010-11-19|1312.42
#2010-11-22|1318.45
#2010-11-23|1322.34
#2010-11-24|1303.31
#2010-11-25| .
#2010-11-26|1295.20
#2010-11-29|1310.14
#2010-11-30|1312.03
#2010-12-01|1313.52
#2010-12-02|1330.62
#2010-12-03|1349.69
#2010-12-06|1352.52
#2010-12-07|1337.82
#2010-12-08|1330.59
#2010-12-09|1338.51
#2010-12-10|1328.89
#2010-12-13|1340.60
#2010-12-14|1343.77
#2010-12-15|1335.95
#2010-12-16|1323.11
#2010-12-17|1325.38
#2010-12-20|1327.40
#2010-12-21|1348.43
#2010-12-22|1345.02
#2010-12-23|1352.47
#2010-12-24| .
#2010-12-27|1355.36
#2010-12-28|1362.99
#2010-12-29|1371.23
#2010-12-30|1362.52
#2010-12-31|1371.13
#2011-01-03|1366.57
#2011-01-04|1379.71
#2011-01-05|1357.78
#2011-01-06|1374.45
#2011-01-07|1380.26
#2011-01-10|1384.68
#2011-01-11|1373.20
#2011-01-12|1370.20
#2011-01-13|1388.58
#2011-01-14|1374.21
#2011-01-17| .
#2011-01-18|1377.97
#2011-01-19|1396.44
#2011-01-20|1364.67
#2011-01-21|1346.34
#2011-01-24|1358.65
#2011-01-25|1373.23
#2011-01-26|1365.73
#2011-01-27|1364.34
#2011-01-28|1364.94
#2011-01-31|1350.33
#2011-02-01|1363.29
#2011-02-02|1379.42
#2011-02-03|1369.40
#2011-02-04|1382.11
#2011-02-07|1372.65
#2011-02-08|1381.80
#2011-02-09|1371.03
#2011-02-10|1358.60
#2011-02-11|1356.42
#2011-02-14|1366.14
#2011-02-15|1362.59
#2011-02-16|1379.61
#2011-02-17|1397.41
#2011-02-18|1394.39
#2011-02-21| .
#2011-02-22|1385.45
#2011-02-23|1374.83
#2011-02-24|1367.64
#2011-02-25|1386.88
#2011-02-28|1385.34
#2011-03-01|1394.17
#2011-03-02|1363.69
#2011-03-03|1360.00
#2011-03-04|1372.48
#2011-03-07|1361.70
#2011-03-08|1352.16
#2011-03-09|1362.96
#2011-03-10|1343.17
#2011-03-11|1337.87
#2011-03-14|1265.31
#2011-03-15|1171.04
#2011-03-16|1255.91
#2011-03-17|1261.46
#2011-03-18|1246.53
#2011-03-21|1248.82
#2011-03-22|1292.01
#2011-03-23|1282.08
#2011-03-24|1270.62
#2011-03-25|1273.62
#2011-03-28|1263.56
#2011-03-29|1251.89
#2011-03-30|1268.05
#2011-03-31|1271.26
#2011-04-01|1243.92
#2011-04-04|1254.41
#2011-04-05|1237.00
#2011-04-06|1213.11
#2011-04-07|1210.42
#2011-04-08|1220.06
#2011-04-11|1225.62
#2011-04-12|1217.47
#2011-04-13|1217.74
#2011-04-14|1230.29
#2011-04-15|1228.45
#2011-04-18|1232.45
#2011-04-19|1222.23
#2011-04-20|1228.61
#2011-04-21|1243.89
#2011-04-22| .
#2011-04-25|1237.28
#2011-04-26|1229.21
#2011-04-27|1212.61
#2011-04-28|1229.62
#2011-04-29|1234.76
#2011-05-02|1260.64
#2011-05-03|1260.50
#2011-05-04|1260.22
#2011-05-05|1269.90
#2011-05-06|1246.48
#2011-05-09|1244.14
#2011-05-10|1244.36
#2011-05-11|1239.20
#2011-05-12|1224.74
#2011-05-13|1220.86
#2011-05-16|1210.95
#2011-05-17|1205.31
#2011-05-18|1214.92
#2011-05-19|1203.89
#2011-05-20|1205.02
#2011-05-23|1188.65
#2011-05-24|1189.48
#2011-05-25|1187.90
#2011-05-26|1203.25
#2011-05-27|1198.22
#2011-05-30| .
#2011-05-31|1214.68
#2011-06-01|1222.95
#2011-06-02|1209.29
#2011-06-03|1202.92
#2011-06-06|1197.02
#2011-06-07|1198.18
#2011-06-08|1192.80
#2011-06-09|1184.11
#2011-06-10|1186.69
#2011-06-13|1184.09
#2011-06-14|1183.39
#2011-06-15|1181.58
#2011-06-16|1162.80
#2011-06-17|1155.70
#2011-06-20|1152.94
#2011-06-21|1161.68
#2011-06-22|1182.23
#2011-06-23|1167.55
#2011-06-24|1180.12
#2011-06-27|1162.30
#2011-06-28|1170.11
#2011-06-29|1185.09
#2011-06-30|1194.75
#2011-07-01|1196.75
#2011-07-04| .
#2011-07-05|1208.13
#2011-07-06|1223.91
#2011-07-07|1217.78
#2011-07-08|1231.95
#2011-07-11|1228.40
#2011-07-12|1222.23
#2011-07-13|1226.38
#2011-07-14|1214.61
#2011-07-15|1222.76
#2011-07-18|1222.59
#2011-07-19|1208.75
#2011-07-20|1213.26
#2011-07-21|1210.78
#2011-07-22|1226.34
#2011-07-25|1218.65
#2011-07-26|1229.72
#2011-07-27|1226.28
#2011-07-28|1218.87
#2011-07-29|1205.77
#2011-08-01|1224.68
#2011-08-02|1203.99
#2011-08-03|1184.06
#2011-08-04|1157.73
#2011-08-05|1133.86
#2011-08-08|1118.95
#2011-08-09|1102.48
#2011-08-10|1124.30
#2011-08-11|1117.77
#2011-08-12|1109.69
#2011-08-15|1137.87
#2011-08-16|1136.59
#2011-08-17|1142.58
#2011-08-18|1129.27
#2011-08-19|1112.43
#2011-08-22|1095.65
#2011-08-23|1119.83
#2011-08-24|1098.38
#2011-08-25|1100.88
#2011-08-26|1109.12
#2011-08-29|1120.35
#2011-08-30|1138.76
#2011-08-31|1152.61
#2011-09-01|1160.91
#2011-09-02|1147.84
#2011-09-05| .
#2011-09-06|1099.10
#2011-09-07|1121.62
#2011-09-08|1130.48
#2011-09-09|1133.39
#2011-09-12|1116.23
#2011-09-13|1112.49
#2011-09-14|1108.70
#2011-09-15|1112.82
#2011-09-16|1134.76
#2011-09-19|1133.78
#2011-09-20|1120.14
#2011-09-21|1122.50
#2011-09-22|1110.05
#2011-09-23|1107.97
#2011-09-26|1088.23
#2011-09-27|1111.73
#2011-09-28|1120.76
#2011-09-29|1129.97
#2011-09-30|1124.68
#2011-10-03|1110.83
#2011-10-04|1098.53
#2011-10-05|1090.29
#2011-10-06|1113.93
#2011-10-07|1110.13
#2011-10-10|1111.11
#2011-10-11|1132.84
#2011-10-12|1114.59
#2011-10-13|1136.12
#2011-10-14|1118.75
#2011-10-17|1150.62
#2011-10-18|1132.34
#2011-10-19|1126.27
#2011-10-20|1118.24
#2011-10-21|1131.90
#2011-10-24|1145.01
#2011-10-25|1146.78
#2011-10-26|1132.11
#2011-10-27|1157.13
#2011-10-28|1187.47
#2011-10-31|1151.23
#2011-11-01|1125.00
#2011-11-02|1104.40
#2011-11-03|1100.89
#2011-11-04|1108.71
#2011-11-07|1107.88
#2011-11-08|1097.56
#2011-11-09|1111.14
#2011-11-10|1085.21
#2011-11-11|1095.89
#2011-11-14|1109.53
#2011-11-15|1100.99
#2011-11-16|1091.11
#2011-11-17|1089.33
#2011-11-18|1082.15
#2011-11-21|1074.20
#2011-11-22|1073.02
#2011-11-23|1065.73
#2011-11-24| .
#2011-11-25|1049.51
#2011-11-28|1060.12
#2011-11-29|1080.19
#2011-11-30|1084.97
#2011-12-01|1088.60
#2011-12-02|1085.02
#2011-12-05|1097.12
#2011-12-06|1086.66
#2011-12-07|1105.35
#2011-12-08|1094.45
#2011-12-09|1076.70
#2011-12-12|1084.26
#2011-12-13|1075.36
#2011-12-14|1063.54
#2011-12-15|1048.86
#2011-12-16|1059.17
#2011-12-19|1041.75
#2011-12-20|1051.68
#2011-12-21|1054.99
#2011-12-22|1052.33
#2011-12-23|1053.55
#2011-12-26| .
#2011-12-27|1061.43
#2011-12-28|1055.27
#2011-12-29|1056.12
#2011-12-30|1075.23
#2012-01-02| .
#2012-01-03|1081.65
#2012-01-04|1100.20
#2012-01-05|1081.35
#2012-01-06|1075.89
#2012-01-09|1079.54
#2012-01-10|1086.78
#2012-01-11|1086.44
#2012-01-12|1079.80
#2012-01-13|1082.89
#2012-01-16| .
#2012-01-17|1083.74
#2012-01-18|1081.37
#2012-01-19|1082.50
#2012-01-20|1095.90
#2012-01-23|1098.58
#2012-01-24|1088.02
#2012-01-25|1096.44
#2012-01-26|1105.97
#2012-01-27|1109.95
#2012-01-30|1105.51
#2012-01-31|1099.86
#2012-02-01|1095.19
#2012-02-02|1092.26
#2012-02-03|1095.53
#2012-02-06|1111.06
#2012-02-07|1117.85
#2012-02-08|1132.43
#2012-02-09|1137.50
#2012-02-10|1125.08
#2012-02-13|1127.95
#2012-02-14|1118.91
#2012-02-15|1140.61
#2012-02-16|1131.95
#2012-02-17|1143.88
#2012-02-20| .
#2012-02-21|1145.07
#2012-02-22|1145.15
#2012-02-23|1152.93
#2012-02-24|1160.57
#2012-02-27|1167.37
#2012-02-28|1170.59
#2012-02-29|1160.03
#2012-03-01|1160.03
#2012-03-02|1151.96
#2012-03-05|1141.19
#2012-03-06|1140.46
#2012-03-07|1135.34
#2012-03-08|1144.25
#2012-03-09|1151.26
#2012-03-12|1152.49
#2012-03-13|1144.98
#2012-03-14|1153.11
#2012-03-15|1168.60
#2012-03-16|1174.42
#2012-03-19|1178.68
#2012-03-20|1172.37
#2012-03-21|1159.55
#2012-03-22|1178.32
#2012-03-23|1169.31
#2012-03-26|1163.71
#2012-03-27|1185.29
#2012-03-28|1187.64
#2012-03-29|1193.40
#2012-03-30|1182.46
#2012-04-02|1187.32
#2012-04-03|1181.58
#2012-04-04|1165.02
#2012-04-05|1161.19
#2012-04-06| .
#2012-04-09|1154.08
#2012-04-10|1147.95
#2012-04-11|1132.93
#2012-04-12|1138.75
#2012-04-13|1136.64
#2012-04-16|1130.64
#2012-04-17|1125.33
#2012-04-18|1128.58
#2012-04-19|1116.86
#2012-04-20|1116.39
#2012-04-23|1116.02
#2012-04-24|1112.82
#2012-04-25|1113.50
#2012-04-26|1130.03
#2012-04-27|1116.21
#2012-04-30|1123.92
#2012-05-01|1100.19
#2012-05-02|1107.15
#2012-05-03|1106.02
#2012-05-04|1112.18
#2012-05-07|1082.73
#2012-05-08|1087.30
#2012-05-09|1082.08
#2012-05-10|1071.00
#2012-05-11|1056.47
#2012-05-14|1051.61
#2012-05-15|1030.96
#2012-05-16|1012.81
#2012-05-17|1031.83
#2012-05-18|1008.12
#2012-05-21|1006.34
#2012-05-22|1009.44
#2012-05-23|1005.05
#2012-05-24|1005.43
#2012-05-25|1007.25
#2012-05-28| .
#2012-05-29|1018.92
#2012-05-30|1014.34
#2012-05-31|1017.27
#2012-06-01|1011.14
#2012-06-04| 995.49
#2012-06-05|1003.86
#2012-06-06|1009.92
#2012-06-07|1021.55
#2012-06-08|1000.40
#2012-06-11|1021.92
#2012-06-12|1016.11
#2012-06-13|1025.11
#2012-06-14|1028.42
#2012-06-15|1034.80
#2012-06-18|1051.91
#2012-06-19|1046.64
#2012-06-20|1063.14
#2012-06-21|1053.16
#2012-06-22|1048.27
#2012-06-25|1050.43
#2012-06-26|1048.28
#2012-06-27|1054.82
#2012-06-28|1076.20
#2012-06-29|1082.08
#2012-07-02|1083.78
#2012-07-03|1091.05
#2012-07-04| .
#2012-07-05|1079.69
#2012-07-06|1082.93
#2012-07-09|1071.04
#2012-07-10|1060.09
#2012-07-11|1055.69
#2012-07-12|1042.50
#2012-07-13|1045.73
#2012-07-16|1051.52
#2012-07-17|1045.67
#2012-07-18|1046.19
#2012-07-19|1057.80
#2012-07-20|1043.91
#2012-07-23|1026.82
#2012-07-24|1027.09
#2012-07-25|1011.32
#2012-07-26|1023.28
#2012-07-27|1032.13
#2012-07-30|1043.98
#2012-07-31|1054.71
#2012-08-01|1051.64
#2012-08-02|1053.26
#2012-08-03|1028.35
#2012-08-06|1047.08
#2012-08-07|1047.11
#2012-08-08|1054.93
#2012-08-09|1061.29
#2012-08-10|1048.21
#2012-08-13|1044.93
#2012-08-14|1042.34
#2012-08-15|1027.82
#2012-08-16|1046.70
#2012-08-17|1045.27
#2012-08-20|1048.71
#2012-08-21|1047.52
#2012-08-22|1044.63
#2012-08-23|1060.72
#2012-08-24|1047.91
#2012-08-27|1048.96
#2012-08-28|1041.71
#2012-08-29|1049.73
#2012-08-30|1052.07
#2012-08-31|1036.20
#2012-09-03| .
#2012-09-04|1025.73
#2012-09-05|1013.27
#2012-09-06|1011.88
#2012-09-07|1030.96
#2012-09-10|1024.66
#2012-09-11|1028.25
#2012-09-12|1039.76
#2012-09-13|1045.52
#2012-09-14|1053.19
#2012-09-17|1046.79
#2012-09-18|1054.75
#2012-09-19|1067.38
#2012-09-20|1053.59
#2012-09-21|1060.28
#2012-09-24|1062.06
#2012-09-25|1070.94
#2012-09-26|1053.06
#2012-09-27|1059.65
#2012-09-28|1053.90
#2012-10-01|1041.24
#2012-10-02|1042.48
#2012-10-03|1030.53
#2012-10-04|1035.73
#2012-10-05|1038.32
#2012-10-08|1045.41
#2012-10-09|1027.13
#2012-10-10|1004.12
#2012-10-11|1003.86
#2012-10-12|1019.72
#2012-10-15|1017.86
#2012-10-16|1024.82
#2012-10-17|1034.20
#2012-10-18|1041.69
#2012-10-19|1036.58
#2012-10-22|1032.28
#2012-10-23|1035.15
#2012-10-24|1032.21
#2012-10-25|1032.09
#2012-10-26|1025.61
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1023.77
#2012-11-01|1004.48
#2012-11-02|1003.91
#2012-11-05| 995.73
#2012-11-06| 992.02
#2012-11-07| 996.32
#2012-11-08| 984.63
#2012-11-09| 982.84
#2012-11-12| 972.41
#2012-11-13| 972.74
#2012-11-14| 971.69
#2012-11-15| 962.67
#2012-11-16| 977.72
#2012-11-19| 997.93
#2012-11-20| 980.70
#2012-11-21| 977.37
#2012-11-22| .
#2012-11-23| 989.03
#2012-11-26| 994.73
#2012-11-27| 995.81
#2012-11-28| 991.39
#2012-11-29| 997.80
#2012-11-30|1000.00
#2012-12-03| 990.76
#2012-12-04| 997.40
#2012-12-05| 997.58
#2012-12-06|1008.31
#2012-12-07|1008.98
#2012-12-10|1002.61
#2012-12-11| 998.50
#2012-12-12|1006.07
#2012-12-13|1011.73
#2012-12-14|1017.69
#2012-12-17|1017.93
#2012-12-18|1020.75
#2012-12-19|1035.50
#2012-12-20|1029.30
#2012-12-21|1021.76
#2012-12-24|1014.48
#2012-12-25|1018.09
#2012-12-26|1021.02
#2012-12-27|1021.54
#2012-12-28|1027.59
#2012-12-31|1024.25
#2013-01-01|1024.25
#2013-01-02|1021.38
#2013-01-03|1025.11
#2013-01-04|1035.59
#2013-01-07|1040.79
#2013-01-08|1037.54
#2013-01-09|1030.54
#2013-01-10|1040.03
#2013-01-11|1047.19
#2013-01-14|1035.98
#2013-01-15|1049.68
#2013-01-16|1038.56
#2013-01-17|1040.49
#2013-01-18|1059.19
#2013-01-21|1056.43
#2013-01-22|1064.03
#2013-01-23|1058.67
#2013-01-24|1046.33
#2013-01-25|1061.30
#2013-01-28|1073.91
#2013-01-29|1075.04
#2013-01-30|1079.93
#2013-01-31|1074.69
#2013-02-01|1058.92
#2013-02-04|1082.86
#2013-02-05|1069.67
#2013-02-06|1097.75
#2013-02-07|1087.93
#2013-02-08|1067.53
#2013-02-11|1060.36
#2013-02-12|1064.11
#2013-02-13|1048.54
#2013-02-14|1055.39
#2013-02-15|1040.00
#2013-02-18|1054.22
#2013-02-19|1064.49
#2013-02-20|1070.97
#2013-02-21|1067.62
#2013-02-22|1064.60
#2013-02-25|1073.47
#2013-02-26|1079.56
#2013-02-27|1077.41
#2013-02-28|1085.44
#2013-03-01|1089.44
#2013-03-04|1102.23
#2013-03-05|1095.62
#2013-03-06|1107.84
#2013-03-07|1100.64
#2013-03-08|1103.96
#2013-03-11| .
#2013-03-12|1109.45
#2013-03-13|1119.08
#2013-03-14|1118.58
#2013-03-15|1147.25
#2013-03-18|1124.91
#2013-03-19|1139.85
#2013-03-20|1134.26
#2013-03-21|1150.22
#2013-03-22|1138.39
#2013-03-25|1149.27
#2013-03-26|1146.77
#2013-03-27|1148.31
#2013-03-28|1142.90
#2013-03-29| .
#2013-04-01|1115.29
#2013-04-02|1104.31
#2013-04-03|1130.35
#2013-04-04|1113.85
#2013-04-05|1118.26
#2013-04-08|1133.75
#2013-04-09|1137.04
#2013-04-10|1157.25
#2013-04-11|1180.15
#2013-04-12|1185.74
#2013-04-15|1190.32
#2013-04-16|1186.42
#2013-04-17|1194.36
#2013-04-18|1172.11
#2013-04-19|1166.57
#2013-04-22|1187.35
#2013-04-23|1187.55
#2013-04-24|1202.83
#2013-04-25|1201.38
#2013-04-26|1216.54
#2013-04-29|1211.67
#2013-04-30|1236.40
#2013-05-01|1230.74
#2013-05-02|1216.20
#2013-05-03|1206.93
#2013-05-06|1203.44
#2013-05-07|1232.28
#2013-05-08|1237.62
#2013-05-09|1218.95
#2013-05-10|1220.48
#2013-05-13|1237.98
#2013-05-14|1245.74
#2013-05-15|1279.19
#2013-05-16|1276.40
#2013-05-17|1260.02
#2013-05-20|1287.45
#2013-05-21|1283.58
#2013-05-22|1282.73
#2013-05-23|1229.21
#2013-05-24|1242.80
#2013-05-27|1215.94
#2013-05-28|1204.55
#2013-05-29|1231.32
#2013-05-30|1190.42
#2013-05-31|1191.99
#2013-06-03|1172.99
#2013-06-04|1191.88
#2013-06-05|1190.93
#2013-06-06|1155.49
#2013-06-07|1151.43
#2013-06-10|1193.58
#2013-06-11|1211.06
#2013-06-12|1218.26
#2013-06-13|1181.60
#2013-06-14|1191.72
#2013-06-17|1230.18
#2013-06-18|1225.07
#2013-06-19|1242.95
#2013-06-20|1184.35
#2013-06-21|1190.37
#2013-06-24|1180.36
#2013-06-25|1169.69
#2013-06-26|1166.04
#2013-06-27|1177.14
#2013-06-28|1205.39
#2013-07-01|1220.92
#2013-07-02|1236.75
#2013-07-03|1238.65
#2013-07-04|1231.59
#2013-07-05|1232.99
#2013-07-08|1209.48
#2013-07-09|1227.45
#2013-07-10|1237.60
#2013-07-11|1249.71
#2013-07-12|1247.70
#2013-07-15|1243.11
#2013-07-16|1264.11
#2013-07-17|1263.70
#2013-07-18|1259.59
#2013-07-19|1256.67
#2013-07-22|1278.28
#2013-07-23|1279.21
#2013-07-24|1267.83
#2013-07-25|1253.92
#2013-07-26|1246.81
#2013-07-29|1210.82
#2013-07-30|1228.58
#2013-07-31|1206.28
#2013-08-01|1229.35
#2013-08-02|1259.71
#2013-08-05|1251.51
#2013-08-06|1271.04
#2013-08-07|1241.08
#2013-08-08|1224.99
#2013-08-09|1218.94
#2013-08-12|1206.29
#2013-08-13|1210.85
#2013-08-14|1229.73
#2013-08-15|1218.13
#2013-08-16|1210.99
#2013-08-19|1218.26
#2013-08-20|1200.53
#2013-08-21|1197.75
#2013-08-22|1185.22
#2013-08-23|1203.72
#2013-08-26|1204.85
#2013-08-27|1218.65
#2013-08-28|1195.99
#2013-08-29|1185.24
#2013-08-30|1179.50
#2013-09-02|1174.74
#2013-09-03|1199.47
#2013-09-04|1204.94
#2013-09-05|1196.53
#2013-09-06|1196.57
#2013-09-09|1201.65
#2013-09-10|1207.67
#2013-09-11|1215.48
#2013-09-12|1219.17
#2013-09-13|1219.27
#2013-09-16|1226.10
#2013-09-17|1220.28
#2013-09-18|1234.72
#2013-09-19|1244.98
#2013-09-20|1252.55
#2013-09-23|1263.24
#2013-09-24|1256.69
#2013-09-25|1255.04
#2013-09-26|1260.28
#2013-09-27|1270.61
#2013-09-30|1255.13
#2013-10-01|1255.17
#2013-10-02|1245.39
#2013-10-03|1240.01
#2013-10-04|1230.29
#2013-10-07|1219.49
#2013-10-08|1215.72
#2013-10-09|1221.55
#2013-10-10|1223.17
#2013-10-11|1237.16
#2013-10-14|1239.32
#2013-10-15|1237.02
#2013-10-16|1228.36
#2013-10-17|1247.80
#2013-10-18|1247.21
#2013-10-21|1252.70
#2013-10-22|1252.70
#2013-10-23|1244.72
#2013-10-24|1251.56
#2013-10-25|1228.23
#2013-10-28|1247.29
#2013-10-29|1242.10
#2013-10-30|1254.75
#2013-10-31|1253.93
#2013-11-01|1232.32
#2013-11-04|1234.76
#2013-11-05|1232.24
#2013-11-06|1239.12
#2013-11-07|1227.20
#2013-11-08|1214.35
#2013-11-11|1218.33
#2013-11-12|1230.64
#2013-11-13|1229.81
#2013-11-14|1242.88
#2013-11-15|1268.78
#2013-11-18|1274.26
#2013-11-19|1268.42
#2013-11-20|1272.52
#2013-11-21|1273.07
#2013-11-22|1269.62
#2013-11-25|1273.44
#2013-11-26|1267.06
#2013-11-27|1257.30
#2013-11-28|1264.70
#2013-11-29|1262.07
#2013-12-02|1259.01
#2013-12-03|1268.91
#2013-12-04|1247.70
#2013-12-05|1245.62
#2013-12-06|1241.83
#2013-12-09|1256.53
#2013-12-10|1256.74
#2013-12-11|1254.28
#2013-12-12|1237.90
#2013-12-13|1234.31
#2013-12-16|1218.82
#2013-12-17|1229.71
#2013-12-18|1237.02
#2013-12-19|1237.17
#2013-12-20|1235.53
#2013-12-23|1237.06
#2013-12-24|1222.89
#2013-12-25|1224.77
#2013-12-26|1233.53
#2013-12-27|1239.62
#2013-12-30|1246.39
#2013-12-31|1246.76
#2014-01-01|1246.76
#2014-01-02|1247.37
#2014-01-03|1251.75
#2014-01-06|1249.16
#2014-01-07|1244.42
#2014-01-08|1260.55
#2014-01-09|1255.45
#2014-01-10|1268.60
#2014-01-13|1277.48
#2014-01-14|1249.66
#2014-01-15|1260.07
#2014-01-16|1264.29
#2014-01-17|1259.57
#2014-01-20|1253.13
#2014-01-21|1252.13
#2014-01-22|1253.83
#2014-01-23|1252.28
#2014-01-24|1246.54
#2014-01-27|1214.52
#2014-01-28|1203.37
#2014-01-29|1238.52
#2014-01-30|1202.50
#2014-01-31|1216.43
#2014-02-03|1205.10
#2014-02-04|1146.01
#2014-02-05|1185.19
#2014-02-06|1166.77
#2014-02-07|1182.24
#2014-02-10|1206.66
#2014-02-11|1202.57
#2014-02-12|1219.73
#2014-02-13|1205.54
#2014-02-14|1194.78
#2014-02-17|1201.30
#2014-02-18|1223.12
#2014-02-19|1221.47
#2014-02-20|1200.94
#2014-02-21|1223.75
#2014-02-24|1231.42
#2014-02-25|1245.35
#2014-02-26|1246.21
#2014-02-27|1239.28
#2014-02-28|1236.30
#2014-03-03|1231.00
#2014-03-04|1227.11
#2014-03-05|1234.02
#2014-03-06|1234.92
#2014-03-07|1239.55
#2014-03-10|1234.78
#2014-03-11|1236.75
#2014-03-12|1216.49
#2014-03-13|1222.76
#2014-03-14|1188.90
#2014-03-17|1177.41
#2014-03-18|1187.15
#2014-03-19|1189.16
#2014-03-20|1165.68
#2014-03-21|1173.53
#2014-03-24|1203.28
#2014-03-25|1200.79
#2014-03-26|1211.22
#2014-03-27|1215.78
#2014-03-28|1216.81
#2014-03-31|1234.44
#2014-04-01|1233.16
#2014-04-02|1233.30
#2014-04-03|1238.41
#2014-04-04|1243.03
#2014-04-07|1229.96
#2014-04-08|1220.52
#2014-04-09|1204.58
#2014-04-10|1207.46
#2014-04-11|1192.93
#2014-04-14|1188.10
#2014-04-15|1194.35
#2014-04-16|1213.22
#2014-04-17|1211.25
#2014-04-18|1216.62
#2014-04-21|1215.29
#2014-04-22|1211.00
#2014-04-23|1225.95
#2014-04-24|1221.46
#2014-04-25|1222.29
#2014-04-28|1206.68
#2014-04-29|1207.19
#2014-04-30|1214.43
#2014-05-01|1224.79
#2014-05-02|1221.03
#2014-05-05|1222.46
#2014-05-06|1228.58
#2014-05-07|1209.19
#2014-05-08|1213.09
#2014-05-09|1217.97
#2014-05-12|1212.08
#2014-05-13|1229.58
#2014-05-14|1237.04
#2014-05-15|1231.88
#2014-05-16|1212.65
#2014-05-19|1206.73
#2014-05-20|1205.94
#2014-05-21|1203.91
#2014-05-22|1220.03
#2014-05-23|1224.60
#2014-05-26|1240.63
#2014-05-27|1239.99
#2014-05-28|1247.10
#2014-05-29|1251.88
#2014-05-30|1245.50
#2014-06-02|1260.79
#2014-06-03|1261.52
#2014-06-04|1263.70
#2014-06-05|1263.46
#2014-06-06|1263.15
#2014-06-09|1269.29
#2014-06-10|1272.01
#2014-06-11|1286.37
#2014-06-12|1291.31
#2014-06-13|1295.69
#2014-06-16|1289.02
#2014-06-17|1294.49
#2014-06-18|1302.96
#2014-06-19|1321.52
#2014-06-20|1318.58
#2014-06-23|1316.99
#2014-06-24|1318.78
#2014-06-25|1318.69
#2014-06-26|1319.42
#2014-06-27|1310.40
#2014-06-30|1321.56
#2014-07-01|1332.04
#2014-07-02|1331.60
#2014-07-03|1321.99
#2014-07-04|1327.49
#2014-07-07|1325.99
#2014-07-08|1328.32
#2014-07-09|1323.44
#2014-07-10|1320.59
#2014-07-11|1318.42
#2014-07-14|1323.37
#2014-07-15|1329.10
#2014-07-16|1328.37
#2014-07-17|1328.97
#2014-07-18|1320.95
#2014-07-21|1322.05
#2014-07-22|1333.18
#2014-07-23|1332.28
#2014-07-24|1324.87
#2014-07-25|1335.99
#2014-07-28|1336.46
#2014-07-29|1332.71
#2014-07-30|1334.80
#2014-07-31|1324.93
#2014-08-01|1321.09
#2014-08-04|1318.61
#2014-08-05|1303.23
#2014-08-06|1298.66
#2014-08-07|1300.11
#2014-08-08|1279.00
#2014-08-11|1307.03
#2014-08-12|1310.74
#2014-08-13|1312.59
#2014-08-14|1323.28
#2014-08-15|1328.46
#2014-08-18|1330.67
#2014-08-19|1337.30
#2014-08-20|1333.54
#2014-08-21|1332.71
#2014-08-22|1321.06
#2014-08-25|1331.49
#2014-08-26|1322.54
#2014-08-27|1322.11
#2014-08-28|1319.42
#2014-08-29|1316.87
#2014-09-01|1315.88
#2014-09-02|1314.62
#2014-09-03|1321.89
#2014-09-04|1315.72
#2014-09-05|1313.78
#2014-09-08|1305.85
#2014-09-09|1290.81
#2014-09-10|1291.69
#2014-09-11|1290.84
#2014-09-12|1285.33
#2014-09-15|1286.17
#2014-09-16|1285.82
#2014-09-17|1279.79
#2014-09-18|1263.95
#2014-09-19|1262.16
#2014-09-22|1256.50
#2014-09-23|1257.68
#2014-09-24|1252.38
#2014-09-25|1272.02
#2014-09-26|1257.36
#2014-09-29|1262.39
#2014-09-30|1255.11
#2014-10-01|1248.83
#2014-10-02|1231.22
#2014-10-03|1224.20
#2014-10-06|1247.75
#2014-10-07|1252.76
#2014-10-08|1241.27
#2014-10-09|1235.82
#2014-10-10|1222.28
#2014-10-13|1227.32
#2014-10-14|1202.52
#2014-10-15|1216.66
#2014-10-16|1194.69
#2014-10-17|1176.35
#2014-10-20|1215.64
#2014-10-21|1205.11
#2014-10-22|1230.48
#2014-10-23|1218.04
#2014-10-24|1223.13
#2014-10-27|1234.79
#2014-10-28|1230.90
#2014-10-29|1247.22
#2014-10-30|1252.04
#2014-10-31|1260.93
#2014-11-03|1240.61
#2014-11-04|1285.23
#2014-11-05|1276.76
#2014-11-06|1260.87
#2014-11-07|1265.57
#2014-11-10|1268.26
#2014-11-11|1272.35
#2014-11-12|1278.27
#2014-11-13|1282.01
#2014-11-14|1286.62
#2014-11-17|1256.16
#2014-11-18|1280.08
#2014-11-19|1270.32
#2014-11-20|1267.50
#2014-11-21|1278.39
#2014-11-24|1270.38
#2014-11-25|1287.91
#2014-11-26|1282.15
#2014-11-27|1272.78
#2014-11-28|1279.39
#2014-12-01|1294.94
#2014-12-02|1282.13
#2014-12-03|1280.40
#2014-12-04|1289.05
#2014-12-05|1274.26
#2014-12-08|1270.80
#2014-12-09|1279.81
#2014-12-10|1260.62
#2014-12-11|1244.41
#2014-12-12|1255.88
#2014-12-15|1242.97
#2014-12-16|1230.30
#2014-12-17|1210.28
#2014-12-18|1215.96
#2014-12-19|1230.76
#2014-12-22|1227.68
#2014-12-23|1219.73
#2014-12-24|1236.53
#2014-12-25|1235.81
#2014-12-26|1236.08
#2014-12-29|1233.55
#2014-12-30|1226.75
#2014-12-31|1222.64
#2015-01-01|1222.64
#2015-01-02|1219.83
#2015-01-05|1218.00
#2015-01-06|1194.46
#2015-01-07|1190.06
#2015-01-08|1201.96
#2015-01-09|1213.57
#2015-01-12|1215.83
#2015-01-13|1213.30
#2015-01-14|1209.49
#2015-01-15|1222.89
#2015-01-16|1199.45
#2015-01-19|1203.79
#2015-01-20|1222.58
#2015-01-21|1230.18
#2015-01-22|1230.81
#2015-01-23|1243.39
#2015-01-26|1237.60
#2015-01-27|1260.94
#2015-01-28|1265.70
#2015-01-29|1239.88
#2015-01-30|1250.75
#2015-02-02|1243.32
#2015-02-03|1231.06
#2015-02-04|1246.66
#2015-02-05|1260.36
#2015-02-06|1258.23
#2015-02-09|1260.22
#2015-02-10|1258.43
#2015-02-11|1248.28
#2015-02-12|1287.50
#2015-02-13|1292.83
#2015-02-16|1297.65
#2015-02-17|1296.41
#2015-02-18|1309.38
#2015-02-19|1319.65
#2015-02-20|1322.70
#2015-02-23|1322.12
#2015-02-24|1328.34
#2015-02-25|1336.61
#2015-02-26|1343.06
#2015-02-27|1354.71
#2015-03-02|1349.23
#2015-03-03|1363.11
#2015-03-04|1355.57
#2015-03-05|1356.36
#2015-03-06|1366.19
#2015-03-09|1359.01
#2015-03-10|1350.42
#2015-03-11|1344.50
#2015-03-12|1356.90
#2015-03-13|1363.97
#2015-03-16|1356.26
#2015-03-17|1375.70
#2015-03-18|1404.58
#2015-03-19|1408.64
#2015-03-20|1408.91
#2015-03-23|1420.04
#2015-03-24|1413.28
#2015-03-25|1423.26
#2015-03-26|1406.52
#2015-03-27|1410.64
#2015-03-30|1408.19
#2015-03-31|1397.99
#2015-04-01|1397.68
#2015-04-02|1410.82
#2015-04-03|1441.36
#2015-04-06|1445.60
#2015-04-07|1443.82
#2015-04-08|1457.64
#2015-04-09|1466.90
#2015-04-10|1467.06
#2015-04-13|1471.60
#2015-04-14|1490.20
#2015-04-15|1489.16
#2015-04-16|1491.60
#2015-04-17|1472.81
#2015-04-20|1471.12
#2015-04-21|1489.95
#2015-04-22|1504.22
#2015-04-23|1514.52
#2015-04-24|1519.52
#2015-04-27|1523.04
#2015-04-28|1527.98
#2015-04-29|1525.54
#2015-04-30|1481.95
#2015-05-01|1475.36
#2015-05-04|1474.82
#2015-05-05|1474.52
#2015-05-06|1480.04
#2015-05-07|1459.00
#2015-05-08|1466.72
#2015-05-11|1472.08
#2015-05-12|1484.84
#2015-05-13|1503.50
#2015-05-14|1492.77
#2015-05-15|1505.25
#2015-05-18|1510.27
#2015-05-19|1518.40
#2015-05-20|1520.56
#2015-05-21|1526.97
#2015-05-22|1523.46
#2015-05-25|1535.74
#2015-05-26|1513.37
#2015-05-27|1498.39
#2015-05-28|1493.25
#2015-05-29|1493.12
#2015-06-01|1493.12
#2015-06-02|1494.70
#2015-06-03|1483.39
#2015-06-04|1482.04
#2015-06-05|1462.22
#2015-06-08|1458.90
#2015-06-09|1444.94
#2015-06-10|1460.60
#2015-06-11|1470.06
#2015-06-12|1478.31
#2015-06-15|1474.45
#2015-06-16|1468.41
#2015-06-17|1454.50
#2015-06-18|1454.57
#2015-06-19|1471.85
#2015-06-22|1479.75
#2015-06-23|1498.03
#2015-06-24|1496.31
#2015-06-25|1503.77
#2015-06-26|1492.27
#2015-06-29|1465.53
#2015-06-30|1457.08
#2015-07-01|1464.01
#2015-07-02|1472.06
#2015-07-03|1475.44
#2015-07-06|1447.63
#2015-07-07|1467.12
#2015-07-08|1430.30
#2015-07-09|1430.53
#2015-07-10|1418.81
#2015-07-13|1444.68
#2015-07-14|1459.44
#2015-07-15|1464.51
#2015-07-16|1473.68
#2015-07-17|1485.75
#2015-07-20|1482.47
#2015-07-21|1500.28
#2015-07-22|1485.50
#2015-07-23|1503.47
#2015-07-24|1512.30
#2015-07-27|1495.24
#2015-07-28|1482.83
#2015-07-29|1490.99
#2015-07-30|1481.89
#2015-07-31|1484.08
#2015-08-03|1486.68
#2015-08-04|1485.06
#2015-08-05|1472.00
#2015-08-06|1475.20
#2015-08-07|1486.53
#2015-08-10|1510.21
#2015-08-11|1513.32
#2015-08-12|1495.90
#2015-08-13|1488.95
#2015-08-14|1492.73
#2015-08-17|1501.96
#2015-08-18|1500.61
#2015-08-19|1483.85
#2015-08-20|1461.54
#2015-08-21|1430.16
#2015-08-24|1383.67
#2015-08-25|1339.66
#2015-08-26|1391.71
#2015-08-27|1402.60
#2015-08-28|1437.58
#2015-08-31|1436.68
#2015-09-01|1396.60
#2015-09-02|1387.11
#2015-09-03|1395.62
#2015-09-04|1373.58
#2015-09-07|1369.33
#2015-09-08|1330.28
#2015-09-09|1402.69
#2015-09-10|1387.06
#2015-09-11|1397.10
#2015-09-14|1393.60
#2015-09-15|1391.62
#2015-09-16|1389.11
#2015-09-17|1406.98
#2015-09-18|1383.31
#2015-09-21|1359.74
#2015-09-22|1363.58
#2015-09-23|1346.67
#2015-09-24|1338.88
#2015-09-25|1339.64
#2015-09-28|1343.11
#2015-09-29|1304.26
#2015-09-30|1335.36
#2015-10-01|1352.70
#2015-10-02|1358.48
#2015-10-05|1368.45
#2015-10-06|1390.58
#2015-10-07|1427.11
#2015-10-08|1426.33
#2015-10-09|1443.77
#2015-10-12|1450.12
#2015-10-13|1444.46
#2015-10-14|1431.33
#2015-10-15|1463.27
#2015-10-16|1466.58
#2015-10-19|1468.00
#2015-10-20|1461.21
#2015-10-21|1474.93
#2015-10-22|1467.54
#2015-10-23|1491.66
#2015-10-26|1500.11
#2015-10-27|1498.23
#2015-10-28|1499.71
#2015-10-29|1492.34
#2015-10-30|1521.72
#2015-11-02|1510.26
#2015-11-03|1501.31
#2015-11-04|1495.79
#2015-11-05|1503.75
#2015-11-06|1494.15
#2015-11-09|1493.51
#2015-11-10|1479.49
#2015-11-11|1492.66
#2015-11-12|1484.87
#2015-11-13|1475.69
#2015-11-16|1445.64
#2015-11-17|1451.00
#2015-11-18|1454.48
#2015-11-19|1481.70
#2015-11-20|1490.77
#2015-11-23|1490.61
#2015-11-24|1507.33
#2015-11-25|1502.30
#2015-11-26|1518.11
#2015-11-27|1504.51
#2015-11-30|1470.48
#2015-12-01|1492.18
#2015-12-02|1478.04
#2015-12-03|1472.97
#2015-12-04|1453.93
#2015-12-07|1451.32
#2015-12-08|1435.07
#2015-12-09|1429.80
#2015-12-10|1431.74
#2015-12-11|1435.25
#2015-12-14|1417.74
#2015-12-15|1402.30
#2015-12-16|1435.51
#2015-12-17|1441.18
#2015-12-18|1425.05
#2015-12-21|1427.04
#2015-12-22|1434.57
#2015-12-23|1435.85
#2015-12-24|1436.16
#2015-12-25|1436.37
#2015-12-28|1431.39
#2015-12-29|1434.22
#2015-12-30|1441.47
#2015-12-31|1443.44
#2016-01-01|1443.44
#2016-01-04|1399.96
#2016-01-05|1397.73
#2016-01-06|1380.00
#2016-01-07|1364.55
#2016-01-08|1365.47
#2016-01-11|1353.76
#2016-01-12|1319.42
#2016-01-13|1346.49
#2016-01-14|1316.65
#2016-01-15|1318.01
#2016-01-18|1311.45
#2016-01-19|1330.25
#2016-01-20|1293.65
#2016-01-21|1266.30
#2016-01-22|1319.23
#2016-01-25|1340.43
#2016-01-26|1312.54
#2016-01-27|1339.69
#2016-01-28|1328.30
#2016-01-29|1353.90
#2016-02-01|1391.79
#2016-02-02|1379.32
#2016-02-03|1364.96
#2016-02-04|1369.79
#2016-02-05|1367.92
#2016-02-08|1382.71
#2016-02-09|1344.91
#2016-02-10|1322.32
#2016-02-11|1321.51
#2016-02-12|1267.84
#2016-02-15|1324.28
#2016-02-16|1330.00
#2016-02-17|1315.17
#2016-02-18|1347.84
#2016-02-19|1342.78
#2016-02-22|1351.34
#2016-02-23|1350.61
#2016-02-24|1343.56
#2016-02-25|1351.81
#2016-02-26|1344.46
#2016-02-29|1345.07
#2016-03-01|1346.31
#2016-03-02|1384.19
#2016-03-03|1401.73
#2016-03-04|1405.29
#2016-03-07|1395.99
#2016-03-08|1385.47
#2016-03-09|1375.37
#2016-03-10|1403.98
#2016-03-11|1415.08
#2016-03-14|1430.19
#2016-03-15|1433.58
#2016-03-16|1430.56
#2016-03-17|1460.53
#2016-03-18|1467.01
#2016-03-21|1461.57
#2016-03-22|1478.87
#2016-03-23|1466.69
#2016-03-24|1466.63
#2016-03-25|1474.27
#2016-03-28|1481.90
#2016-03-29|1482.95
#2016-03-30|1496.91
#2016-03-31|1491.32
#2016-04-01|1447.18
#2016-04-04|1476.80
#2016-04-05|1447.67
#2016-04-06|1457.73
#2016-04-07|1470.43
#2016-04-08|1472.84
#2016-04-11|1481.26
#2016-04-12|1483.73
#2016-04-13|1495.32
#2016-04-14|1513.88
#2016-04-15|1520.96
#2016-04-18|1494.77
#2016-04-19|1517.76
#2016-04-20|1524.88
#2016-04-21|1540.16
#2016-04-22|1510.64
#2016-04-25|1501.68
#2016-04-26|1501.44
#2016-04-27|1501.46
#2016-04-28|1489.93
#2016-04-29|1496.36
#2016-05-02|1473.95
#2016-05-03|1479.96
#2016-05-04|1478.46
#2016-05-05|1474.66
#2016-05-06|1476.21
#2016-05-09|1470.45
#2016-05-10|1481.40
#2016-05-11|1484.88
#2016-05-12|1487.51
#2016-05-13|1468.58
#2016-05-16|1470.09
#2016-05-17|1481.76
#2016-05-18|1472.88
#2016-05-19|1464.61
#2016-05-20|1463.86
#2016-05-23|1474.81
#2016-05-24|1454.06
#2016-05-25|1478.50
#2016-05-26|1481.66
#2016-05-27|1480.68
#2016-05-30|1475.27
#2016-05-31|1490.09
#2016-06-01|1501.98
#2016-06-02|1510.54
#2016-06-03|1535.38
#2016-06-06|1529.44
#2016-06-07|1554.92
#2016-06-08|1574.95
#2016-06-09|1575.65
#2016-06-10|1551.89
#2016-06-13|1507.74
#2016-06-14|1503.29
#2016-06-15|1516.26
#2016-06-16|1509.08
#2016-06-17|1512.54
#2016-06-20|1537.99
#2016-06-21|1561.66
#2016-06-22|1552.22
#2016-06-23|1545.64
#2016-06-24|1484.71
#2016-06-27|1505.39
#2016-06-28|1507.09
#2016-06-29|1531.98
#2016-06-30|1551.39
#2016-07-01|1576.09
#2016-07-04|1588.16
#2016-07-05|1589.64
#2016-07-06|1562.40
#2016-07-07|1575.50
#2016-07-08|1564.95
#2016-07-11|1603.36
#2016-07-12|1600.41
#2016-07-13|1605.39
#2016-07-14|1626.19
#2016-07-15|1633.96
#2016-07-18|1637.82
#2016-07-19|1655.25
#2016-07-20|1639.60
#2016-07-21|1647.38
#2016-07-22|1634.60
#2016-07-25|1604.70
#2016-07-26|1619.53
#2016-07-27|1610.50
#2016-07-28|1601.29
#2016-07-29|1638.13
#2016-08-01|1646.17
#2016-08-02|1643.17
#2016-08-03|1610.32
#2016-08-04|1617.65
#2016-08-05|1626.67
#2016-08-08|1636.60
#2016-08-09|1658.17
#2016-08-10|1668.44
#2016-08-11|1669.78
#2016-08-12|1671.00
#2016-08-15|1665.81
#2016-08-16|1672.36
#2016-08-17|1664.31
#2016-08-18|1676.52
#2016-08-19|1672.00
#2016-08-22|1671.34
#2016-08-23|1689.46
#2016-08-24|1676.88
#2016-08-25|1672.42
#2016-08-26|1658.43
#2016-08-29|1656.78
#2016-08-30|1655.75
#2016-08-31|1654.58
#2016-09-01|1650.45
#2016-09-02|1657.42
#2016-09-05|1674.78
#2016-09-06|1710.07
#2016-09-07|1717.53
#2016-09-08|1729.99
#2016-09-09|1686.32
#2016-09-12|1630.90
#2016-09-13|1647.94
#2016-09-14|1640.36
#2016-09-15|1637.36
#2016-09-16|1641.30
#2016-09-19|1659.50
#2016-09-20|1673.51
#2016-09-21|1703.63
#2016-09-22|1724.81
#2016-09-23|1708.56
#2016-09-26|1702.78
#2016-09-27|1721.61
#2016-09-28|1711.03
#2016-09-29|1719.26
#2016-09-30|1706.85
#2016-10-03|1711.73
#2016-10-04|1707.84
#2016-10-05|1704.09
#2016-10-06|1720.49
#2016-10-07|1721.52
#2016-10-10|1714.43
#2016-10-11|1665.20
#2016-10-12|1647.76
#2016-10-13|1652.54
#2016-10-14|1653.76
#2016-10-17|1659.51
#2016-10-18|1666.84
#2016-10-19|1684.47
#2016-10-20|1681.78
#2016-10-21|1657.10
#2016-10-24|1663.22
#2016-10-25|1655.47
#2016-10-26|1651.51
#2016-10-27|1644.25
#2016-10-28|1653.13
#2016-10-31|1665.73
#2016-11-01|1672.90
#2016-11-02|1660.27
#2016-11-03|1660.44
#2016-11-04|1642.55
#2016-11-07|1644.02
#2016-11-08|1650.52
#2016-11-09|1587.36
#2016-11-10|1628.54
#2016-11-11|1585.66
#2016-11-14|1561.33
#2016-11-15|1550.77
#2016-11-16|1558.95
#2016-11-17|1565.09
#2016-11-18|1557.91
#2016-11-21|1564.42
#2016-11-22|1587.00
#2016-11-23|1578.31
#2016-11-24|1578.25
#2016-11-25|1587.49
#2016-11-28|1609.40
#2016-11-29|1611.86
#2016-11-30|1626.44
#2016-12-01|1625.28
#2016-12-02|1606.99
#2016-12-05|1595.01
#2016-12-06|1616.14
#2016-12-07|1630.23
#2016-12-08|1647.87
#2016-12-09|1643.08
#2016-12-12|1632.93
#2016-12-13|1647.47
#2016-12-14|1650.24
#2016-12-15|1611.21
#2016-12-16|1619.86
#2016-12-19|1628.88
#2016-12-20|1621.66
#2016-12-21|1615.30
#2016-12-22|1613.71
#2016-12-23|1605.54
#2016-12-26|1615.00
#2016-12-27|1608.81
#2016-12-28|1602.00
#2016-12-29|1610.24
#2016-12-30|1609.41
#2017-01-02|1607.99
#2017-01-03|1607.30
#2017-01-04|1619.29
#2017-01-05|1638.53
#2017-01-06|1640.78
#2017-01-09|1645.46
#2017-01-10|1658.40
#2017-01-11|1669.66
#2017-01-12|1698.33
#2017-01-13|1680.32
#2017-01-16|1661.50
#2017-01-17|1667.88
#2017-01-18|1670.93
#2017-01-19|1664.22
#2017-01-20|1667.84
#2017-01-23|1688.41
#2017-01-24|1686.10
#2017-01-25|1709.33
#2017-01-26|1724.38
#2017-01-27|1722.30
#2017-01-30|1730.55
#2017-01-31|1717.61
#2017-02-01|1708.40
#2017-02-02|1714.32
#2017-02-03|1730.17
#2017-02-06|1742.22
#2017-02-07|1721.04
#2017-02-08|1718.58
#2017-02-09|1708.51
#2017-02-10|1711.13
#2017-02-13|1705.75
#2017-02-14|1695.46
#2017-02-15|1698.07
#2017-02-16|1711.01
#2017-02-17|1705.98
#2017-02-20|1714.13
#2017-02-21|1719.93
#2017-02-22|1733.37
#2017-02-23|1742.80
#2017-02-24|1734.56
#2017-02-27|1725.05
#2017-02-28|1735.72
#2017-03-01|1730.20
#2017-03-02|1742.48
#2017-03-03|1726.36
#2017-03-06|1738.17
#2017-03-07|1746.72
#2017-03-08|1743.40
#2017-03-09|1736.70
#2017-03-10|1749.33
#2017-03-13|1775.87
#2017-03-14|1784.11
#2017-03-15|1788.39
#2017-03-16|1817.75
#2017-03-17|1833.36
#2017-03-20|1831.50
#2017-03-21|1852.63
#2017-03-22|1843.74
#2017-03-23|1831.96
#2017-03-24|1834.12
#2017-03-27|1831.80
#2017-03-28|1850.07
#2017-03-29|1854.04
#2017-03-30|1841.46
#2017-03-31|1819.56
#2017-04-03|1837.32
#2017-04-04|1840.54
#2017-04-05|1834.44
#2017-04-06|1812.47
#2017-04-07|1815.53
#2017-04-10|1809.39
#2017-04-11|1810.06
#2017-04-12|1810.36
#2017-04-13|1827.16
#2017-04-14|1815.18
#2017-04-17|1821.00
#2017-04-18|1817.17
#2017-04-19|1812.17
#2017-04-20|1804.33
#2017-04-21|1826.72
#2017-04-24|1842.97
#2017-04-25|1868.79
#2017-04-26|1872.27
#2017-04-27|1889.47
#2017-04-28|1889.83
#2017-05-01|1895.93
#2017-05-02|1912.14
#2017-05-03|1910.45
#2017-05-04|1920.60
#2017-05-05|1921.97
#2017-05-08|1976.70
#2017-05-09|1967.10
#2017-05-10|1947.39
#2017-05-11|1966.60
#2017-05-12|1971.04
#2017-05-15|1979.61
#2017-05-16|2000.56
#2017-05-17|2017.90
#2017-05-18|2000.39
#2017-05-19|1976.97
#2017-05-22|1998.68
#2017-05-23|1994.27
#2017-05-24|1992.38
#2017-05-25|2017.03
#2017-05-26|2028.51
#2017-05-29|2024.90
#2017-05-30|2010.44
#2017-05-31|2018.79
#2017-06-01|2019.31
#2017-06-02|2060.90
#2017-06-05|2072.98
#2017-06-06|2077.13
#2017-06-07|2059.24
#2017-06-08|2046.98
#2017-06-09|2050.32
#2017-06-12|2041.55
#2017-06-13|2041.31
#2017-06-14|2056.20
#2017-06-15|2054.75
#2017-06-16|2048.01
#2017-06-19|2070.26
#2017-06-20|2093.48
#2017-06-21|2069.91
#2017-06-22|2079.53
#2017-06-23|2083.92
#2017-06-26|2101.55
#2017-06-27|2099.44
#2017-06-28|2071.12
#2017-06-29|2075.17
#2017-06-30|2056.02
#2017-07-03|2041.25
#2017-07-04|2016.78
#2017-07-05|2026.78
#2017-07-06|2027.82
#2017-07-07|2012.20
#2017-07-10|2035.63
#2017-07-11|2042.70
#2017-07-12|2070.36
#2017-07-13|2087.57
#2017-07-14|2097.78
#2017-07-17|2105.70
#2017-07-18|2122.43
#2017-07-19|2133.26
#2017-07-20|2139.71
#2017-07-21|2146.72
#2017-07-24|2136.99
#2017-07-25|2114.34
#2017-07-26|2100.34
#2017-07-27|2123.71
#2017-07-28|2088.05
#2017-07-31|2096.38
#2017-08-01|2102.23
#2017-08-02|2106.48
#2017-08-03|2082.62
#2017-08-04|2075.05
#2017-08-07|2074.81
#2017-08-08|2078.26
#2017-08-09|2045.85
#2017-08-10|2044.45
#2017-08-11|2024.07
#2017-08-14|2019.37
#2017-08-15|2022.77
#2017-08-16|2038.56
#2017-08-17|2065.25
#2017-08-18|2055.36
#2017-08-21|2052.37
#2017-08-22|2052.67
#2017-08-23|2067.36
#2017-08-24|2067.05
#2017-08-25|2061.09
#2017-08-28|2058.66
#2017-08-29|2058.04
#2017-08-30|2058.06
#2017-08-31|2061.72
#2017-09-01|2070.99
#2017-09-04|2051.43
#2017-09-05|2056.03
#2017-09-06|2059.66
#2017-09-07|2089.73
#2017-09-08|2103.81
#2017-09-11|2117.78
#2017-09-12|2121.05
#2017-09-13|2120.64
#2017-09-14|2117.33
#2017-09-15|2116.09
#2017-09-18|2146.16
#2017-09-19|2159.54
#2017-09-20|2166.21
#2017-09-21|2152.59
#2017-09-22|2142.92
#2017-09-25|2157.46
#2017-09-26|2116.13
#2017-09-27|2108.75
#2017-09-28|2108.92
#2017-09-29|2120.92
#2017-10-02|2118.67
#2017-10-03|2120.28
#2017-10-04|2122.59
#2017-10-05|2125.30
#2017-10-06|2126.39
#2017-10-09|2127.99
#2017-10-10|2169.23
#2017-10-11|2202.90
#2017-10-12|2205.16
#2017-10-13|2211.41
#2017-10-16|2224.84
#2017-10-17|2227.89
#2017-10-18|2226.42
#2017-10-19|2206.78
#2017-10-20|2214.73
#2017-10-23|2226.77
#2017-10-24|2228.10
#2017-10-25|2220.11
#2017-10-26|2195.71
#2017-10-27|2212.75
#2017-10-30|2238.24
#2017-10-31|2254.95
#2017-11-01|2314.28
#2017-11-02|2314.46
#2017-11-03|2302.10
#2017-11-06|2304.00
#2017-11-07|2317.23
#2017-11-08|2342.60
#2017-11-09|2326.79
#2017-11-10|2327.22
#2017-11-13|2313.09
#2017-11-14|2309.47
#2017-11-15|2284.16
#2017-11-16|2323.60
#2017-11-17|2335.51
#2017-11-20|2320.05
#2017-11-21|2327.13
#2017-11-22|2357.41
#2017-11-23|2354.47
#2017-11-24|2363.31
#2017-11-27|2328.69
#2017-11-28|2336.91
#2017-11-29|2331.84
#2017-11-30|2287.67
#2017-12-01|2287.62
#2017-12-04|2288.24
#2017-12-05|2290.67
#2017-12-06|2254.84
#2017-12-07|2275.09
#2017-12-08|2288.17
#2017-12-11|2295.10
#2017-12-12|2290.11
#2017-12-13|2287.84
#2017-12-14|2288.43
#2017-12-15|2279.15
#2017-12-18|2303.24
#2017-12-19|2301.99
#2017-12-20|2285.54
#2017-12-21|2252.15
#2017-12-22|2270.78
#2017-12-25|2277.31
#2017-12-26|2251.88
#2017-12-27|2273.88
#2017-12-28|2304.07
#2017-12-29|2303.81
#2018-01-01|2303.81
#2018-01-02|2323.19
#2018-01-03|2323.85
#2018-01-04|2334.54
#2018-01-05|2354.58
#2018-01-08|2350.30
#2018-01-09|2340.49
#2018-01-10|2321.49
#2018-01-11|2307.84
#2018-01-12|2303.77
#2018-01-15|2323.96
#2018-01-16|2357.87
#2018-01-17|2345.59
#2018-01-18|2344.09
#2018-01-19|2354.00
#2018-01-22|2339.97
#2018-01-23|2380.75
#2018-01-24|2379.05
#2018-01-25|2393.95
#2018-01-26|2401.09
#2018-01-29|2396.22
#2018-01-30|2349.99
#2018-01-31|2347.86
#2018-02-01|2356.46
#2018-02-02|2301.86
#2018-02-05|2278.84
#2018-02-06|2214.89
#2018-02-07|2196.00
#2018-02-08|2203.18
#2018-02-09|2164.13
#2018-02-12|2190.44
#2018-02-13|2237.25
#2018-02-14|2270.54
#2018-02-15|2284.18
#2018-02-16|2303.81
#2018-02-19|2326.47
#2018-02-20|2290.53
#2018-02-21|2286.39
#2018-02-22|2267.55
#2018-02-23|2293.96
#2018-02-26|2307.12
#2018-02-27|2313.87
#2018-02-28|2294.61
#2018-03-01|2266.92
#2018-03-02|2255.08
#2018-03-05|2224.41
#2018-03-06|2280.31
#2018-03-07|2306.58
#2018-03-08|2320.55
#2018-03-09|2330.52
#2018-03-12|2350.42
#2018-03-13|2387.37
#2018-03-14|2389.40
#2018-03-15|2392.59
#2018-03-16|2381.15
#2018-03-19|2350.75
#2018-03-20|2348.68
#2018-03-21|2346.82
#2018-03-22|2373.69
#2018-03-23|2291.15
#2018-03-26|2309.67
#2018-03-27|2344.20
#2018-03-28|2307.00
#2018-03-29|2321.07
#2018-03-30|2336.14
#2018-04-02|2340.12
#2018-04-03|2328.80
#2018-04-04|2302.62
#2018-04-05|2335.06
#2018-04-06|2324.22
#2018-04-09|2347.86
#2018-04-10|2334.12
#2018-04-11|2316.93
#2018-04-12|2303.89
#2018-04-13|2315.63
#2018-04-16|2328.40
#2018-04-17|2328.52
#2018-04-18|2362.35
#2018-04-19|2380.43
#2018-04-20|2358.71
#2018-04-23|2340.45
#2018-04-24|2312.42
#2018-04-25|2304.05
#2018-04-26|2335.42
#2018-04-27|2362.64
#2018-04-30|2370.63
#2018-05-01|2352.74
#2018-05-02|2345.38
#2018-05-03|2351.84
#2018-05-04|2330.02
#2018-05-07|2336.63
#2018-05-08|2356.96
#2018-05-09|2309.53
#2018-05-10|2327.72
#2018-05-11|2345.49
#2018-05-14|2347.09
#2018-05-15|2311.07
#2018-05-16|2311.63
#2018-05-17|2302.08
#2018-05-18|2316.22
#2018-05-21|2306.85
#2018-05-22|2301.91
#2018-05-23|2335.48
#2018-05-24|2333.91
#2018-05-25|2352.95
#2018-05-28|2346.58
#2018-05-29|2336.19
#2018-05-30|2291.19
#2018-05-31|2333.49
#2018-06-01|2324.94
#2018-06-04|2329.61
#2018-06-05|2339.21
#2018-06-06|2337.62
#2018-06-07|2349.58
#2018-06-08|2333.13
#2018-06-11|2332.91
#2018-06-12|2324.18
#2018-06-13|2319.38
#2018-06-14|2280.10
#2018-06-15|2263.03
#2018-06-18|2235.35
#2018-06-19|2211.47
#2018-06-20|2223.83
#2018-06-21|2220.44
#2018-06-22|2230.53
#2018-06-25|2204.07
#2018-06-26|2204.18
#2018-06-27|2210.12
#2018-06-28|2190.37
#2018-06-29|2202.15
#2018-07-02|2147.68
#2018-07-03|2151.81
#2018-07-04|2155.45
#2018-07-05|2129.09
#2018-07-06|2126.13
#2018-07-09|2155.13
#2018-07-10|2153.44
#2018-07-11|2143.09
#2018-07-12|2125.70
#2018-07-13|2171.64
#2018-07-16|2161.40
#2018-07-17|2170.21
#2018-07-18|2165.85
#2018-07-19|2156.13
#2018-07-20|2174.29
#2018-07-23|2154.48
#2018-07-24|2155.29
#2018-07-25|2165.03
#2018-07-26|2190.57
#2018-07-27|2201.90
#2018-07-30|2183.58
#2018-07-31|2159.22
#2018-08-01|2183.33
#2018-08-02|2153.20
#2018-08-03|2159.45
#2018-08-06|2152.15
#2018-08-07|2173.56
#2018-08-08|2166.54
#2018-08-09|2178.19
#2018-08-10|2126.70
#2018-08-13|2084.21
#2018-08-14|2106.98
#2018-08-15|2101.05
#2018-08-16|2068.84
#2018-08-17|2084.88
#2018-08-20|2084.08
#2018-08-21|2105.17
#2018-08-22|2130.97
#2018-08-23|2129.77
#2018-08-24|2137.60
#2018-08-27|2162.77
#2018-08-28|2163.12
#2018-08-29|2168.22
#2018-08-30|2191.53
#2018-08-31|2205.86
#2018-09-03|2178.82
#2018-09-04|2180.38
#2018-09-05|2143.90
#2018-09-06|2129.67
#2018-09-07|2106.71
#2018-09-10|2105.93
#2018-09-11|2109.08
#2018-09-12|2099.81
#2018-09-13|2099.98
#2018-09-14|2143.66
#2018-09-17|2124.24
#2018-09-18|2153.75
#2018-09-19|2174.48
#2018-09-20|2185.61
#2018-09-21|2189.46
#2018-09-24|2188.60
#2018-09-25|2206.19
#2018-09-26|2213.68
#2018-09-27|2201.92
#2018-09-28|2209.20
#2018-10-01|2199.43
#2018-10-02|2185.06
#2018-10-03|2165.48
#2018-10-04|2123.31
#2018-10-05|2109.39
#2018-10-08|2115.23
#2018-10-09|2095.28
#2018-10-10|2100.62
#2018-10-11|2013.26
#2018-10-12|2048.94
#2018-10-15|2024.48
#2018-10-16|2023.89
#2018-10-17|2053.93
#2018-10-18|2028.11
#2018-10-19|2017.76
#2018-10-22|2019.78
#2018-10-23|1976.42
#2018-10-24|1970.19
#2018-10-25|1910.36
#2018-10-26|1904.30
#2018-10-29|1886.82
#2018-10-30|1916.97
#2018-10-31|1939.31
#2018-11-01|1944.60
#2018-11-02|2003.05
#2018-11-05|1973.87
#2018-11-06|1982.19
#2018-11-07|1984.10
#2018-11-08|2014.69
#2018-11-09|1994.42
#2018-11-12|1996.37
#2018-11-13|1964.64
#2018-11-14|1963.64
#2018-11-15|1982.12
#2018-11-16|1971.76
#2018-11-19|1981.79
#2018-11-20|1950.45
#2018-11-21|1925.70
#2018-11-22|1947.63
#2018-11-23|1946.59
#2018-11-26|1948.69
#2018-11-27|1962.10
#2018-11-28|1980.39
#2018-11-29|1994.42
#2018-11-30|1973.72
#2018-12-03|2023.26
#2018-12-04|1992.76
#2018-12-05|1967.91
#2018-12-06|1930.34
#2018-12-07|1951.75
#2018-12-10|1907.01
#2018-12-11|1902.11
#2018-12-12|1930.30
#2018-12-13|1933.18
#2018-12-14|1892.50
#2018-12-17|1898.65
#2018-12-18|1873.87
#2018-12-19|1887.25
#2018-12-20|1857.36
#2018-12-21|1841.19
#2018-12-24|1843.68
#2018-12-25|1792.07
#2018-12-26|1796.30
#2018-12-27|1854.88
#2018-12-28|1865.64
#2018-12-31|1873.87
#2019-01-01|1873.87
#2019-01-02|1872.00
#2019-01-03|1866.55
#2019-01-04|1834.67
#2019-01-07|1885.64
#2019-01-08|1860.09
#2019-01-09|1904.40
#2019-01-10|1885.82
#2019-01-11|1903.71
#2019-01-14|1893.19
#2019-01-15|1916.55
#2019-01-16|1915.93
#2019-01-17|1928.30
#2019-01-18|1945.64
#2019-01-21|1952.13
#2019-01-22|1932.22
#2019-01-23|1919.20
#2019-01-24|1937.66
#2019-01-25|1981.61
#2019-01-28|1988.49
#2019-01-29|1993.94
#2019-01-30|2003.05
#2019-01-31|2026.00
#2019-02-01|2012.84
#2019-02-04|2008.05
#2019-02-05|2010.06
#2019-02-06|2011.40
#2019-02-07|1987.85
#2019-02-08|1948.26
#2019-02-11|1945.06
#2019-02-12|1978.48
#2019-02-13|2002.74
#2019-02-14|2021.92
#2019-02-15|1993.91
#2019-02-18|2012.86
#2019-02-19|2003.30
#2019-02-20|2034.35
#2019-02-21|2042.32
#2019-02-22|2045.37
#2019-02-25|2060.09
#2019-02-26|2053.27
#2019-02-27|2055.17
#2019-02-28|2009.92
#2019-03-01|2010.59
#2019-03-04|2011.09
#2019-03-05|1999.32
#2019-03-06|2000.98
#2019-03-07|1999.30
#2019-03-08|1968.91
#2019-03-11|1970.70
#2019-03-12|2003.38
#2019-03-13|1990.43
#2019-03-14|1974.48
#2019-03-15|1990.57
#2019-03-18|2023.13
#2019-03-19|2011.44
#2019-03-20|2004.38
#2019-03-21|2007.50
#2019-03-22|2015.67
#2019-03-25|1970.78
#2019-03-26|2021.22
#2019-03-27|2023.28
#2019-03-28|1997.74
#2019-03-29|2009.41
#2019-04-01|2022.76
#2019-04-02|1997.46
#2019-04-03|2008.27
#2019-04-04|2007.57
#2019-04-05|2009.71
#2019-04-08|2012.62
#2019-04-09|2035.75
#2019-04-10|2025.29
#2019-04-11|2019.83
#2019-04-12|2013.81
#2019-04-15|2037.19
#2019-04-16|2042.48
#2019-04-17|2036.83
#2019-04-18|2016.59
#2019-04-19|2039.13
#2019-04-22|2040.96
#2019-04-23|2039.28
#2019-04-24|2025.27
#2019-04-25|2046.76
#2019-04-26|2035.63
#2019-04-29|2034.04
#2019-04-30|2036.95
#2019-05-01|2039.96
#2019-05-02|2033.62
#2019-05-03|2039.37
#2019-05-06|2038.96
#2019-05-07|2043.43
#2019-05-08|2009.83
#2019-05-09|1986.08
#2019-05-10|1987.48
#2019-05-13|1980.91
#2019-05-14|1964.08
#2019-05-15|1990.59
#2019-05-16|1967.69
#2019-05-17|2004.03
#2019-05-20|2012.27
#2019-05-21|1984.99
#2019-05-22|1993.28
#2019-05-23|1995.07
#2019-05-24|1995.53
#2019-05-27|1996.20
#2019-05-28|2000.15
#2019-05-29|1972.71
#2019-05-30|1953.25
#2019-05-31|1959.13
#2019-06-03|1953.40
#2019-06-04|1940.36
#2019-06-05|1973.90
#2019-06-06|1970.78
#2019-06-07|1981.05
#2019-06-10|2008.60
#2019-06-11|2011.53
#2019-06-12|1995.36
#2019-06-13|1986.04
#2019-06-14|1995.58
#2019-06-17|1992.87
#2019-06-18|1989.86
#2019-06-19|2018.93
#2019-06-20|2048.34
#2019-06-21|2010.31
#2019-06-24|2022.75
#2019-06-25|2017.78
#2019-06-26|1986.88
#2019-06-27|2001.68
#2019-06-28|1996.52
#2019-07-01|2024.51
#2019-07-02|2020.78
#2019-07-03|2016.53
#2019-07-04|2033.49
#2019-07-05|2030.28
#2019-07-08|2004.64
#2019-07-09|1992.94
#2019-07-10|1993.15
#2019-07-11|2020.97
#2019-07-12|2023.17
#2019-07-15|2023.60
#2019-07-16|2009.20
#2019-07-17|2011.26
#2019-07-18|1977.63
#2019-07-19|2013.89
#2019-07-22|1995.03
#2019-07-23|2002.11
#2019-07-24|2007.83
#2019-07-25|1997.16
#2019-07-26|1989.70
#2019-07-29|1978.99
#2019-07-30|1984.11
#2019-07-31|1982.06
#2019-08-01|1969.74
#2019-08-02|1953.51
#2019-08-05|1920.49
#2019-08-06|1902.54
#2019-08-07|1919.99
#2019-08-08|1925.81
#2019-08-09|1945.60
#2019-08-12|1950.01
#2019-08-13|1912.78
#2019-08-14|1942.64
#2019-08-15|1920.71
#2019-08-16|1916.44
#2019-08-19|1929.54
#2019-08-20|1954.49
#2019-08-21|1949.12
#2019-08-22|1949.42
#2019-08-23|1967.64
#2019-08-26|1935.42
#2019-08-27|1951.22
#2019-08-28|1957.31
#2019-08-29|1948.28
#2019-08-30|1973.61
#2019-09-02|1965.77
#2019-09-03|1982.13
#2019-09-04|1978.97
#2019-09-05|2000.75
#2019-09-06|2010.20
#2019-09-09|2021.73
#2019-09-10|2010.10
#2019-09-11|2025.73
#2019-09-12|2041.68
#2019-09-13|2055.98
#2019-09-16|2058.59
#2019-09-17|2047.39
#2019-09-18|2041.35
#2019-09-19|2046.13
#2019-09-20|2055.42
#2019-09-23|2063.42
#2019-09-24|2070.14
#2019-09-25|2065.70
#2019-09-26|2063.22
#2019-09-27|2046.48
#2019-09-30|2038.56
#2019-10-01|2053.61
#2019-10-02|2054.71
#2019-10-03|2036.43
#2019-10-04|2036.86
#2019-10-07|2036.13
#2019-10-08|2053.75
#2019-10-09|2047.63
#2019-10-10|2031.24
#2019-10-11|2032.78
#2019-10-14|2040.72
#2019-10-15|2059.51
#2019-10-16|2067.08
#2019-10-17|2075.37
#2019-10-18|2062.59
#2019-10-21|2074.80
#2019-10-22|2079.34
#2019-10-23|2076.90
#2019-10-24|2081.23
#2019-10-25|2073.85
#2019-10-28|2067.11
#2019-10-29|2085.79
#2019-10-30|2110.30
#2019-10-31|2147.63
#2019-11-01|2164.46
#2019-11-04|2163.70
#2019-11-05|2172.85
#2019-11-06|2165.88
#2019-11-07|2158.76
#2019-11-08|2149.29
#2019-11-11|2138.40
#2019-11-12|2150.30
#2019-11-13|2147.91
#2019-11-14|2129.71
#2019-11-15|2135.78
#2019-11-18|2147.84
#2019-11-19|2147.19
#2019-11-20|2143.63
#2019-11-21|2138.77
#2019-11-22|2132.10
#2019-11-25|2141.10
#2019-11-26|2149.86
#2019-11-27|2154.38
#2019-11-28|2148.77
#2019-11-29|2141.73
#2019-12-02|2169.42
#2019-12-03|2176.13
#2019-12-04|2162.89
#2019-12-05|2156.78
#2019-12-06|2163.74
#2019-12-09|2181.68
#2019-12-10|2192.02
#2019-12-11|2179.60
#2019-12-12|2166.50
#2019-12-13|2196.26
#2019-12-16|2193.50
#2019-12-17|2207.33
#2019-12-18|2193.90
#2019-12-19|2194.81
#2019-12-20|2183.95
#2019-12-23|2190.64
#2019-12-24|2189.73
#2019-12-25|2184.04
#2019-12-26|2187.35
#2019-12-27|2188.76
#2019-12-30|2194.90
#2019-12-31|2199.68
#2020-01-01|2199.68
#2020-01-02|2206.83
#2020-01-03|2209.58
#2020-01-06|2179.76
#2020-01-07|2221.06
#2020-01-08|2193.11
#2020-01-09|2213.00
#2020-01-10|2225.28
#2020-01-13|2227.21
#2020-01-14|2237.94
#2020-01-15|2232.72
#2020-01-16|2227.07
#2020-01-17|2229.60
#2020-01-20|2227.05
#2020-01-21|2209.53
#2020-01-22|2230.97
#2020-01-23|2224.96
#2020-01-24|2221.67
#2020-01-27|2197.13
#2020-01-28|2171.99
#2020-01-29|2178.63
#2020-01-30|2146.86
#2020-01-31|2152.86
#2020-02-03|2123.93
#2020-02-04|2143.31
#2020-02-05|2145.12
#2020-02-06|2184.11
#2020-02-07|2174.99
#2020-02-10|2162.66
#2020-02-11|2163.73
#2020-02-12|2157.58
#2020-02-13|2155.98
#2020-02-14|2145.79
#2020-02-17|2127.85
#2020-02-18|2096.24
#2020-02-19|2089.10
#2020-02-20|2071.85
#2020-02-21|2064.99
#2020-02-24|2067.66
#2020-02-25|2027.94
#2020-02-26|2004.43
#2020-02-27|1971.90
#2020-02-28|1932.83
#2020-03-02|1967.27
#2020-03-03|1952.09
#2020-03-04|1969.95
#2020-03-05|2006.94
#2020-03-06|1972.92
#2020-03-09|1922.19
#2020-03-10|1937.93
#2020-03-11|1879.49
#2020-03-12|1791.92
#2020-03-13|1696.60
#2020-03-16|1661.40
#2020-03-17|1673.50
#2020-03-18|1681.43
#2020-03-19|1664.62
#2020-03-20|1659.47
#2020-03-23|1639.17
#2020-03-24|1701.98
#2020-03-25|1799.68
#2020-03-26|1809.84
#2020-03-27|1900.60
#2020-03-30|1879.27
#2020-03-31|1868.58
#2020-04-01|1822.39
#2020-04-02|1800.22
#2020-04-03|1793.79
#2020-04-06|1846.89
#2020-04-07|1885.11
#2020-04-08|1904.60
#2020-04-09|1905.24
#2020-04-10|1911.32
#2020-04-13|1890.11
#2020-04-14|1929.07
#2020-04-15|1946.82
#2020-04-16|1925.69
#2020-04-17|1959.95
#2020-04-20|1938.28
#2020-04-21|1918.12
#2020-04-22|1912.92
#2020-04-23|1933.61
#2020-04-24|1922.67
#2020-04-27|1948.23
#2020-04-28|1942.79
#2020-04-29|1950.66
#2020-04-30|1949.82
#2020-05-01|1922.61
#2020-05-04|1913.64
#2020-05-05|1922.97
#2020-05-06|1937.83
#2020-05-07|1938.67
#2020-05-08|1970.65
#2020-05-11|1978.78
#2020-05-12|1990.60
#2020-05-13|1992.93
#2020-05-14|1959.84
#2020-05-15|1971.40
#2020-05-18|1963.92
#2020-05-19|1994.14
#2020-05-20|2004.53
#2020-05-21|1998.56
#2020-05-22|1993.70
#2020-05-25|2003.96
#2020-05-26|2032.25
#2020-05-27|2031.14
#2020-05-28|2053.04
#2020-05-29|2036.27
#2020-06-01|2066.28
#2020-06-02|2074.65
#2020-06-03|2090.21
#2020-06-04|2101.43
#2020-06-05|2100.99
#2020-06-08|2130.81
#2020-06-09|2149.18
#2020-06-10|2163.42
#2020-06-11|2158.20
#2020-06-12|2125.14
#2020-06-15|2074.75
#2020-06-16|2141.54
#2020-06-17|2153.93
#2020-06-18|2168.44
#2020-06-19|2166.45
#2020-06-22|2152.33
#2020-06-23|2174.35
#2020-06-24|2161.23
#2020-06-25|2127.82
#2020-06-26|2135.28
#2020-06-29|2085.27
#2020-06-30|2101.29
#2020-07-01|2096.35
#2020-07-02|2122.19
#2020-07-03|2139.75
#2020-07-06|2172.29
#2020-07-07|2165.39
#2020-07-08|2135.58
#2020-07-09|2150.40
#2020-07-10|2139.40
#2020-07-13|2176.45
#2020-07-14|2158.98
#2020-07-15|2199.31
#2020-07-16|2182.66
#2020-07-17|2177.77
#2020-07-20|2180.28
#2020-07-21|2207.63
#2020-07-22|2182.16
#2020-07-23|2180.81
#2020-07-24|2193.65
#2020-07-27|2207.71
#2020-07-28|2208.65
#2020-07-29|2187.97
#2020-07-30|2171.85
#2020-07-31|2118.33
#2020-08-03|2150.06
#2020-08-04|2204.99
#2020-08-05|2214.72
#2020-08-06|2208.37
#2020-08-07|2205.46
#2020-08-10|2209.56
#2020-08-11|2216.94
#2020-08-12|2232.79
#2020-08-13|2276.79
#2020-08-14|2285.18
#2020-08-17|2281.94
#2020-08-18|2291.56
#2020-08-19|2285.00
#2020-08-20|2260.28
#2020-08-21|2276.23
#2020-08-24|2304.91
#2020-08-25|2300.78
#2020-08-26|2312.63
#2020-08-27|2301.33
#2020-08-28|2299.99
#2020-08-31|2296.53
#2020-09-01|2309.34
#2020-09-02|2323.49
#2020-09-03|2330.26
#2020-09-04|2300.91
#2020-09-07|2285.72
#2020-09-08|2292.21
#2020-09-09|2275.72
#2020-09-10|2307.81
#2020-09-11|2315.78
#2020-09-14|2347.48
#2020-09-15|2336.13
#2020-09-16|2357.68
#2020-09-17|2340.99
#2020-09-18|2374.70
#2020-09-21|2367.44
#2020-09-22|2349.54
#2020-09-23|2335.77
#2020-09-24|2297.56
#2020-09-25|2294.93
#2020-09-28|2332.61
#2020-09-29|2339.86
#2020-09-30|2302.30
#2020-10-01|2300.44
#2020-10-02|2281.30
#2020-10-05|2304.34
#2020-10-06|2306.86
#2020-10-07|2301.16
#2020-10-08|2314.55
#2020-10-09|2310.53
#2020-10-12|2318.76
#2020-10-13|2323.26
#2020-10-14|2318.80
#2020-10-15|2296.91
#2020-10-16|2275.08
#2020-10-19|2299.26
#2020-10-20|2298.18
#2020-10-21|2327.70
#2020-10-22|2298.54
#2020-10-23|2305.91
#2020-10-26|2306.50
#2020-10-27|2329.89
#2020-10-28|2358.01
#2020-10-29|2386.43
#2020-10-30|2340.76
#2020-11-02|2374.97
#2020-11-03|2382.30
#2020-11-04|2401.25
#2020-11-05|2470.62
#2020-11-06|2488.77
#2020-11-09|2464.30
#2020-11-10|2424.60
#2020-11-11|2416.37
#2020-11-12|2453.02
#2020-11-13|2465.29
#2020-11-16|2496.01
#2020-11-17|2496.03
#2020-11-18|2492.06
#2020-11-19|2512.17
#2020-11-20|2520.97
#2020-11-23|2507.87
#2020-11-24|2554.08
#2020-11-25|2576.31
#2020-11-26|2603.39
#2020-11-27|2619.72
#2020-11-30|2587.96
#2020-12-01|2598.44
#2020-12-02|2587.80
#2020-12-03|2606.49
#2020-12-04|2614.81
#2020-12-07|2611.16
#2020-12-08|2614.08
#2020-12-09|2646.33
#2020-12-10|2636.79
#2020-12-11|2668.56
#2020-12-14|2674.16
#2020-12-15|2660.74
#2020-12-16|2691.20
#2020-12-17|2743.47
#2020-12-18|2738.42
#2020-12-21|2726.38
#2020-12-22|2668.24
#2020-12-23|2695.20
#2020-12-24|2696.22
#2020-12-25|2688.67
#2020-12-28|2714.23
#2020-12-29|2762.23
#2020-12-30|2762.33
#2020-12-31|2760.00
#2021-01-01|2760.00
#2021-01-04|2769.71
#2021-01-05|2788.01
#2021-01-06|2741.73
#2021-01-07|2750.06
#2021-01-08|2799.39
#2021-01-11|2773.95
#2021-01-12|2789.22
#2021-01-13|2800.48
#2021-01-14|2815.81
#2021-01-15|2780.58
#2021-01-18|2772.75
#2021-01-19|2790.70
#2021-01-20|2804.72
#2021-01-21|2820.64
#2021-01-22|2837.00
#2021-01-25|2831.99
#2021-01-26|2797.66
#2021-01-27|2816.83
#2021-01-28|2748.70
#2021-01-29|2700.69
#2021-02-01|2746.85
#2021-02-02|2782.51
#2021-02-03|2813.00
#2021-02-04|2847.05
#2021-02-05|2916.28
#2021-02-08|2948.25
#2021-02-09|2931.03
#2021-02-10|2967.73
#2021-02-11|2966.90
#2021-02-12|2971.11
#2021-02-15|2984.24
#2021-02-16|3010.81
#2021-02-17|2997.59
#2021-02-18|2968.40
#2021-02-19|2959.64
#2021-02-22|2950.13
#2021-02-23|2951.68
#2021-02-24|2849.56
#2021-02-25|2889.28
#2021-02-26|2769.16
#2021-03-01|2816.92
#2021-03-02|2812.60
#2021-03-03|2813.50
#2021-03-04|2750.17
#2021-03-05|2765.65
#2021-03-08|2710.21
#2021-03-09|2703.25
#2021-03-10|2720.06
#2021-03-11|2749.69
#2021-03-12|2775.25
#2021-03-15|2787.46
#2021-03-16|2837.56
#2021-03-17|2845.94
#2021-03-18|2865.41
#2021-03-19|2854.53
#2021-03-22|2832.53
#2021-03-23|2829.94
#2021-03-24|2771.10
#2021-03-25|2783.25
#2021-03-26|2815.94
#2021-03-29|2823.78
#2021-03-30|2799.88
#2021-03-31|2778.98
#2021-04-01|2800.51
#2021-04-02|2839.63
#2021-04-05|2862.27
#2021-04-06|2843.39
#2021-04-07|2853.14
#2021-04-08|2861.80
#2021-04-09|2883.48
#2021-04-12|2877.74
#2021-04-13|2903.66
#2021-04-14|2915.12
#2021-04-15|2921.62
#2021-04-16|2922.26
#2021-04-19|2918.20
#2021-04-20|2887.67
#2021-04-21|2828.84
#2021-04-22|2859.33
#2021-04-23|2862.93
#2021-04-26|2854.77
#2021-04-27|2805.58
#2021-04-28|2822.78
#2021-04-29|2826.63
#2021-04-30|2760.11
#2021-05-03|2760.21
#2021-05-04|2757.49
#2021-05-05|2754.47
#2021-05-06|2748.59
#2021-05-07|2747.78
#2021-05-10|2796.23
#2021-05-11|2731.37
#2021-05-12|2687.50
#2021-05-13|2606.98
#2021-05-14|2659.52
#2021-05-17|2673.30
#2021-05-18|2690.62
#2021-05-19|2701.11
#2021-05-20|2696.03
#2021-05-21|2707.49
#2021-05-24|2721.16
#2021-05-25|2760.89
#2021-05-26|2774.14
#2021-05-27|2759.41
#2021-05-28|2791.12
#2021-05-31|2781.35
#2021-06-01|2783.71
#2021-06-02|2777.34
#2021-06-03|2771.92
#2021-06-04|2781.15
#2021-06-07|2793.18
#2021-06-08|2805.35
#2021-06-09|2783.15
#2021-06-10|2780.26
#2021-06-11|2782.16
#2021-06-14|2765.46
#2021-06-15|2778.70
#2021-06-16|2753.63
#2021-06-17|2724.07
#2021-06-18|2724.76
#2021-06-21|2681.18
#2021-06-22|2739.46
#2021-06-23|2708.21
#2021-06-24|2708.32
#2021-06-25|2745.41
#2021-06-28|2746.22
#2021-06-29|2750.10
#2021-06-30|2730.58
#2021-07-01|2719.20
#2021-07-02|2762.96
#2021-07-05|2764.09
#2021-07-06|2777.18
#2021-07-07|2752.60
#2021-07-08|2727.18
#2021-07-09|2706.47
#2021-07-12|2761.36
#2021-07-13|2775.21
#2021-07-14|2775.43
#2021-07-15|2755.18
#2021-07-16|2733.12
#2021-07-19|2705.66
#2021-07-20|2659.03
#2021-07-21|2674.41
#2021-07-22|2686.70
#2021-07-23|2677.13
#2021-07-26|2696.87
#2021-07-27|2715.61
#2021-07-28|2706.02
#2021-07-29|2738.47
#2021-07-30|2682.53
#2021-08-02|2732.55
#2021-08-03|2714.55
#2021-08-04|2680.68
#2021-08-05|2709.83
#2021-08-06|2694.34
#2021-08-09|2695.24
#2021-08-10|2657.84
#2021-08-11|2677.23
#2021-08-12|2689.20
#2021-08-13|2706.43
#2021-08-16|2681.61
#2021-08-17|2643.07
#2021-08-18|2646.99
#2021-08-19|2607.85
#2021-08-20|2592.28
#2021-08-23|2651.27
#2021-08-24|2697.59
#2021-08-25|2696.26
#2021-08-26|2677.76
#2021-08-27|2674.42
#2021-08-30|2702.30
#2021-08-31|2723.30
#2021-09-01|2747.17
#2021-09-02|2771.40
#2021-09-03|2819.33
#2021-09-06|2847.03
#2021-09-07|2859.04
#2021-09-08|2849.34
#2021-09-09|2840.97
#2021-09-10|2888.31
#2021-09-13|2882.40
#2021-09-14|2902.53
#2021-09-15|2885.10
#2021-09-16|2866.80
#2021-09-17|2869.48
#2021-09-20|2876.98
#2021-09-21|2848.32
#2021-09-22|2832.74
#2021-09-23|2820.80
#2021-09-24|2875.38
#2021-09-27|2854.09
#2021-09-28|2818.20
#2021-09-29|2755.94
#2021-09-30|2762.68
#2021-10-01|2688.34
#2021-10-04|2666.73
#2021-10-05|2621.81
#2021-10-06|2610.91
#2021-10-07|2621.91
#2021-10-08|2638.73
#2021-10-11|2669.23
#2021-10-12|2646.75
#2021-10-13|2651.53
#2021-10-14|2686.94
#2021-10-15|2734.30
#2021-10-18|2708.05
#2021-10-19|2732.72
#2021-10-20|2719.40
#2021-10-21|2693.05
#2021-10-22|2713.64
#2021-10-25|2737.23
#2021-10-26|2769.24
#2021-10-27|2755.88
#2021-10-28|2744.77
#2021-10-29|2729.40
#2021-11-01|2800.64
#2021-11-02|2797.74
#2021-11-03|2787.29
#2021-11-04|2801.75
#2021-11-05|2810.59
#2021-11-08|2802.64
#2021-11-09|2792.94
#2021-11-10|2771.96
#2021-11-11|2778.53
#2021-11-12|2806.37
#2021-11-15|2829.89
#2021-11-16|2840.59
#2021-11-17|2828.23
#2021-11-18|2848.25
#2021-11-19|2858.85
#2021-11-22|2826.82
#2021-11-23|2804.67
#2021-11-24|2758.02
#2021-11-25|2768.63
#2021-11-26|2756.54
#2021-11-29|2714.15
#2021-11-30|2687.69
#2021-12-01|2718.71
#2021-12-02|2707.01
#2021-12-03|2743.87
#2021-12-06|2714.99
#2021-12-07|2761.24
#2021-12-08|2786.35
#2021-12-09|2787.64
#2021-12-10|2757.02
#2021-12-13|2754.42
#2021-12-14|2723.04
#2021-12-15|2732.56
#2021-12-16|2761.39
#2021-12-17|2713.50
#2021-12-20|2670.53
#2021-12-21|2694.64
#2021-12-22|2707.69
#2021-12-23|2734.35
#2021-12-24|2735.01
#2021-12-27|2719.25
#2021-12-28|2763.72
#2021-12-29|2741.92
#2021-12-30|2717.56
#2021-12-31|2718.60
#2022-01-03|2719.15
#2022-01-04|2749.80
#2022-01-05|2773.68
#2022-01-06|2681.29
#2022-01-07|2683.00
#2022-01-10|2683.21
#2022-01-11|2649.69
#2022-01-12|2699.86
#2022-01-13|2685.16
#2022-01-14|2641.25
#2022-01-17|2627.42
#2022-01-18|2623.36
#2022-01-19|2502.97
#2022-01-20|2576.55
#2022-01-21|2567.53
#2022-01-24|2545.52
#2022-01-25|2510.15
#2022-01-26|2516.09
#2022-01-27|2396.23
#2022-01-28|2439.17
#2022-01-31|2486.73
#2022-02-01|2498.63
#2022-02-02|2574.89
#2022-02-03|2498.78
#2022-02-04|2536.86
#2022-02-07|2538.75
#2022-02-08|2512.20
#2022-02-09|2553.39
#2022-02-10|2567.18
#2022-02-11|2559.46
#2022-02-14|2527.52
#2022-02-15|2507.12
#2022-02-16|2542.94
#2022-02-17|2530.94
#2022-02-18|2525.63
#2022-02-21|2513.69
#2022-02-22|2454.84
#2022-02-23|2452.90
#2022-02-24|2417.81
#2022-02-25|2454.16
#2022-02-28|2474.22
#2022-03-01|2490.60
#2022-03-02|2440.10
#2022-03-03|2474.57
#2022-03-04|2427.54
#2022-03-07|2344.82
#2022-03-08|2317.50
#2022-03-09|2305.72
#2022-03-10|2411.74
#2022-03-11|2356.11
#2022-03-14|2314.41
#2022-03-15|2309.61
#2022-03-16|2359.97
#2022-03-17|2447.94
#2022-03-18|2451.58
#2022-03-21|2444.06
#2022-03-22|2443.13
#2022-03-23|2488.18
#2022-03-24|2476.16
#2022-03-25|2471.86
#2022-03-28|2430.39
#2022-03-29|2477.37
#2022-03-30|2473.10
#2022-03-31|2443.66
#2022-04-01|2416.57
#2022-04-04|2438.66
#2022-04-05|2437.60
#2022-04-06|2384.86
#2022-04-07|2333.08
#2022-04-08|2340.02
#2022-04-11|2281.31
#2022-04-12|2250.75
#2022-04-13|2269.49
#2022-04-14|2279.24
#2022-04-15|2258.75
#2022-04-18|2222.27
#2022-04-19|2207.45
#2022-04-20|2241.60
#2022-04-21|2249.90
#2022-04-22|2214.51
#2022-04-25|2178.82
#2022-04-26|2198.82
#2022-04-27|2151.51
#2022-04-28|2140.81
#2022-04-29|2166.42
#2022-05-02|2141.31
#2022-05-03|2145.03
#2022-05-04|2139.03
#2022-05-05|2134.21
#2022-05-06|2108.06
#2022-05-09|2060.91
#2022-05-10|2048.12
#2022-05-11|2065.50
#2022-05-12|2072.87
#2022-05-13|2097.48
#2022-05-16|2099.41
#2022-05-17|2119.68
#2022-05-18|2171.76
#2022-05-19|2149.41
#2022-05-20|2160.79
#2022-05-23|2180.73
#2022-05-24|2176.17
#2022-05-25|2146.46
#2022-05-26|2153.40
#2022-05-27|2177.77
#2022-05-30|2235.71
#2022-05-31|2215.03
#2022-06-01|2224.54
#2022-06-02|2187.12
#2022-06-03|2189.24
#2022-06-06|2181.60
#2022-06-07|2169.31
#2022-06-08|2175.44
#2022-06-09|2171.14
#2022-06-10|2143.13
#2022-06-13|2072.80
#2022-06-14|2026.14
#2022-06-15|1999.73
#2022-06-16|2032.25
#2022-06-17|1974.43
#2022-06-20|1958.53
#2022-06-21|1996.21
#2022-06-22|1984.60
#2022-06-23|1992.30
#2022-06-24|2012.24
#2022-06-27|2041.00
#2022-06-28|2044.23
#2022-06-29|2019.28
#2022-06-30|1994.12
#2022-07-01|1974.70
#2022-07-04|1994.28
#2022-07-05|2005.98
#2022-07-06|1997.96
#2022-07-07|2026.93
#2022-07-08|2020.89
#2022-07-11|2023.47
#2022-07-12|2002.62
#2022-07-13|2004.01
#2022-07-14|1982.97
#2022-07-15|1986.03
#2022-07-18|2000.83
#2022-07-19|2008.15
#2022-07-20|2069.04
#2022-07-21|2078.48
#2022-07-22|2108.63
#2022-07-25|2075.49
#2022-07-26|2073.73
#2022-07-27|2043.16
#2022-07-28|2084.23
#2022-07-29|2090.04
#2022-08-01|2103.65
#2022-08-02|2074.20
#2022-08-03|2049.37
#2022-08-04|2079.65
#2022-08-05|2081.63
#2022-08-08|2084.26
#2022-08-09|2066.00
#2022-08-10|2075.05
#2022-08-11|2086.46
#2022-08-12|2099.71
#2022-08-15|2121.86
#2022-08-16|2113.50
#2022-08-17|2148.27
#2022-08-18|2132.98
#2022-08-19|2119.35
#2022-08-22|2105.20
#2022-08-23|2074.01
#2022-08-24|2047.48
#2022-08-25|2060.92
#2022-08-26|2060.73
#2022-08-29|1997.79
#2022-08-30|2015.79
#2022-08-31|2014.54
#2022-09-01|1974.46
#2022-09-02|1954.54
#2022-09-05|1941.25
#2022-09-06|1912.99
#2022-09-07|1872.80
#2022-09-08|1921.13
#2022-09-09|1943.09
#2022-09-12|1957.04
#2022-09-13|1959.63
#2022-09-14|1916.19
#2022-09-15|1917.72
#2022-09-16|1913.46
#2022-09-19|1903.88
#2022-09-20|1906.74
#2022-09-21|1873.60
#2022-09-22|1881.72
#2022-09-23|1862.53
#2022-09-26|1796.17
#2022-09-27|1802.70
#2022-09-28|1779.84
#2022-09-29|1796.95
#2022-09-30|1760.78
#2022-10-03|1776.05
#2022-10-04|1830.13
#2022-10-05|1827.59
#2022-10-06|1840.84
#2022-10-07|1826.36
#2022-10-10|1817.88
#2022-10-11|1767.87
#2022-10-12|1749.99
#2022-10-13|1727.75
#2022-10-14|1767.11
#2022-10-17|1747.74
#2022-10-18|1770.21
#2022-10-19|1755.14
#2022-10-20|1745.52
#2022-10-21|1722.80
#2022-10-24|1734.51
#2022-10-25|1754.71
#2022-10-26|1789.41
#2022-10-27|1793.53
#2022-10-28|1766.87
#2022-10-31|1781.16
#2022-11-01|1801.98
#2022-11-02|1855.22
#2022-11-03|1836.39
#2022-11-04|1834.58
#2022-11-07|1871.74
#2022-11-08|1919.06
#2022-11-09|1886.58
#2022-11-10|1921.63
#2022-11-11|2023.90
#2022-11-14|2000.27
#2022-11-15|2023.04
#2022-11-16|2016.48
#2022-11-17|1998.25
#2022-11-18|2013.59
#2022-11-21|1977.43
#2022-11-22|1996.48
#2022-11-23|2020.70
#2022-11-24|2071.18
#2022-11-25|2047.75
#2022-11-28|2040.41
#2022-11-29|2038.80
#2022-11-30|2024.93
#2022-12-01|2079.16
#2022-12-02|2056.50
#2022-12-05|2044.36
#2022-12-06|2031.96
#2022-12-07|2023.35
#2022-12-08|2012.11
#2022-12-09|2039.22
#2022-12-12|2021.02
#2022-12-13|2048.33
#2022-12-14|2074.83
#2022-12-15|2023.40
#2022-12-16|2014.38
#2022-12-19|1993.46
#2022-12-20|2020.92
#2022-12-21|1997.49
#2022-12-22|2019.22
#2022-12-23|1993.01
#2022-12-26|1999.97
#2022-12-27|2003.27
#2022-12-28|1991.89
#2022-12-29|1996.49
#2022-12-30|2004.99
#2023-01-02|2001.16
#2023-01-03|2017.86
#2023-01-04|1996.26
#2023-01-05|1984.55
#2023-01-06|2013.49
#2023-01-09|2033.73
#2023-01-10|2036.90
#2023-01-11|2061.19
#2023-01-12|2093.46
#2023-01-13|2107.92
#2023-01-16|2083.17
#2023-01-17|2113.48
#2023-01-18|2149.89
#2023-01-19|2144.10
#2023-01-20|2127.36
#2023-01-23|2129.94
#2023-01-24|2163.90
#2023-01-25|2181.58
#2023-01-26|2172.97
#2023-01-27|2189.67
#2023-01-30|2177.39
#2023-01-31|2181.44
#2023-02-01|2180.67
#2023-02-02|2200.84
#2023-02-03|2192.84
#2023-02-06|2154.00
#2023-02-07|2181.59
#2023-02-08|2156.71
#2023-02-09|2171.71
#2023-02-10|2163.38
#2023-02-13|2115.24
#2023-02-14|2137.23
#2023-02-15|2098.57
#2023-02-16|2122.54
#2023-02-17|2102.05
#2023-02-20|2112.82
#2023-02-21|2095.90
#2023-02-22|2060.86
#2023-02-23|2061.27
#2023-02-24|2055.79
#2023-02-27|2051.06
#2023-02-28|2053.53
#2023-03-01|2054.72
#2023-03-02|2050.43
#2023-03-03|2078.04
#2023-03-06|2107.28
#2023-03-07|2101.15
#2023-03-08|2100.58
#2023-03-09|2122.05
#2023-03-10|2107.67
#2023-03-13|2108.40
#2023-03-14|2039.95
#2023-03-15|2074.25
#2023-03-16|2057.43
#2023-03-17|2111.74
#2023-03-20|2091.57
#2023-03-21|2085.43
#2023-03-22|2110.02
#2023-03-23|2128.77
#2023-03-24|2130.80
#2023-03-27|2118.77
#2023-03-28|2121.86
#2023-03-29|2134.89
#2023-03-30|2133.69
#2023-03-31|2153.02
#2023-04-03|2180.39
#2023-04-04|2208.14
#2023-04-05|2187.99
#2023-04-06|2144.55
#2023-04-07|2145.26
#2023-04-10|2135.36
#2023-04-11|2156.03
#2023-04-12|2176.49
#2023-04-13|2191.39
#2023-04-14|2198.79
#2023-04-17|2184.71
#2023-04-18|2209.22
#2023-04-19|2201.19
#2023-04-20|2204.92
#2023-04-21|2190.29
#2023-04-24|2194.02
#2023-04-25|2204.51
#2023-04-26|2191.93
#2023-04-27|2206.24
#2023-04-28|2216.22
#2023-05-01|2198.83
#2023-05-02|2212.58
#2023-05-03|2229.68
#2023-05-04|2249.93
#2023-05-05|2235.39
#2023-05-08|2217.57
#2023-05-09|2239.96
#2023-05-10|2233.49
#2023-05-11|2237.01
#2023-05-12|2242.73
#2023-05-15|2248.94
#2023-05-16|2249.31
#2023-05-17|2244.53
#2023-05-18|2281.88
#2023-05-19|2284.17
#2023-05-22|2292.97
#2023-05-23|2271.65
#2023-05-24|2234.78
#2023-05-25|2212.59
#2023-05-26|2202.99
#2023-05-29|2204.00
#2023-05-30|2220.34
#2023-05-31|2196.03
#2023-06-01|2221.28
#2023-06-02|2246.04
#2023-06-05|2291.48
#2023-06-06|2301.67
#2023-06-07|2275.78
#2023-06-08|2257.61
#2023-06-09|2290.36
#2023-06-12|2303.01
#2023-06-13|2319.89
#2023-06-14|2337.45
#2023-06-15|2320.39
#2023-06-16|2309.57
#2023-06-19|2296.56
#2023-06-20|2299.65
#2023-06-21|2280.37
#2023-06-22|2271.04
#2023-06-23|2213.36
#2023-06-26|2215.50
#2023-06-27|2206.25
#2023-06-28|2240.00
#2023-06-29|2230.90
#2023-06-30|2220.53
#2023-07-03|2255.41
#2023-07-04|2240.26
#2023-07-05|2240.85
#2023-07-06|2212.49
#2023-07-07|2217.29
#2023-07-10|2205.62
#2023-07-11|2219.88
#2023-07-12|2243.05
#2023-07-13|2290.31
#2023-07-14|2280.41
#2023-07-17|2271.38
#2023-07-18|2298.58
#2023-07-19|2300.12
#2023-07-20|2268.20
#2023-07-21|2248.12
#2023-07-24|2272.44
#2023-07-25|2262.67
#2023-07-26|2256.33
#2023-07-27|2265.42
#2023-07-28|2249.60
#2023-07-31|2267.73
#2023-08-01|2266.78
#2023-08-02|2226.79
#2023-08-03|2212.03
#2023-08-04|2203.86
#2023-08-07|2208.51
#2023-08-08|2191.00
#2023-08-09|2192.68
#2023-08-10|2181.87
#2023-08-11|2178.03
#2023-08-14|2137.29
#2023-08-15|2145.91
#2023-08-16|2116.24
#2023-08-17|2109.03
#2023-08-18|2099.21
#2023-08-21|2083.40
#2023-08-22|2099.39
#2023-08-23|2125.89
#2023-08-24|2117.58
#2023-08-25|2083.85
#2023-08-28|2104.34
#2023-08-29|2110.16
#2023-08-30|2122.84
#2023-08-31|2140.11
#2023-09-01|2160.86
#2023-09-04|2165.94
#2023-09-05|2144.24
#2023-09-06|2153.90
#2023-09-07|2151.46
#2023-09-08|2115.40
#2023-09-11|2132.46
#2023-09-12|2136.62
#2023-09-13|2115.13
#2023-09-14|2145.93
#2023-09-15|2163.81
#2023-09-18|2166.33
#2023-09-19|2160.67
#2023-09-20|2122.78
#2023-09-21|2086.80
#2023-09-22|2071.70
#2023-09-25|2086.86
#2023-09-26|2069.93
#2023-09-27|2068.16
#2023-09-28|2042.76
#2023-09-29|2042.16
#2023-10-02|2025.18
#2023-10-03|2019.35
#2023-10-04|1982.60
#2023-10-05|2021.78
#2023-10-06|2005.82
#2023-10-09|2015.48
#2023-10-10|2050.23
#2023-10-11|2050.86
#2023-10-12|2077.36
#2023-10-13|2040.91
#2023-10-16|2004.44
#2023-10-17|2022.02
#2023-10-18|2021.47
#2023-10-19|1995.51
#2023-10-20|1987.47
#2023-10-23|1977.05
#2023-10-24|1993.12
#2023-10-25|2004.36
#2023-10-26|1965.14
#2023-10-27|1982.41
#2023-10-30|1977.52
#2023-10-31|1963.69
#2023-11-01|2001.87
#2023-11-02|2013.51
#2023-11-03|2035.09
#2023-11-06|2079.59
#2023-11-07|2059.09
#2023-11-08|2071.74
#2023-11-09|2096.47
#2023-11-10|2058.17
#2023-11-13|2027.59
#2023-11-14|2041.67
#2023-11-15|2090.54
#2023-11-16|2085.57
#2023-11-17|2095.61
#2023-11-20|2104.92
#2023-11-21|2119.07
#2023-11-22|2109.08
#2023-11-23|2111.40
#2023-11-24|2095.29
#2023-11-27|2094.02
#2023-11-28|2106.87
#2023-11-29|2101.72
#2023-11-30|2102.02
#2023-12-01|2097.15
#2023-12-04|2089.28
#2023-12-05|2085.64
#2023-12-06|2122.27
#2023-12-07|2136.18
#2023-12-08|2099.49
#2023-12-11|2100.53
#2023-12-12|2110.89
#2023-12-13|2111.05
#2023-12-14|2138.69
#2023-12-15|2163.48
#2023-12-18|2126.54
#2023-12-19|2134.32
#2023-12-20|2153.38
#2023-12-21|2161.97
#2023-12-22|2146.23
#2023-12-25|2151.09
#2023-12-26|2152.74
#2023-12-27|2184.40
#2023-12-28|2208.78
#2023-12-29|2218.62
#2024-01-01|2218.62
#2024-01-02|2202.53
#2024-01-03|2173.55
#2024-01-04|2163.41
#2024-01-05|2161.94
#2024-01-08|2166.35
#2024-01-09|2197.58
#2024-01-10|2223.02
#2024-01-11|2254.15
#2024-01-12|2286.56
#2024-01-15|2272.43
#2024-01-16|2225.33
#2024-01-17|2184.82
#2024-01-18|2185.37
#2024-01-19|2207.64
#2024-01-22|2238.43
#2024-01-23|2231.50
#2024-01-24|2228.98
#2024-01-25|2217.64
#2024-01-26|2194.75
#2024-01-29|2232.66
#2024-01-30|2240.95
#2024-01-31|2273.03
#2024-02-01|2244.55
#2024-02-02|2247.03
#2024-02-05|2247.76
#2024-02-06|2239.02
#2024-02-07|2243.86
#2024-02-08|2233.34
#2024-02-09|2225.61
#2024-02-12|2223.91
#2024-02-13|2247.67
#2024-02-14|2232.86
#2024-02-15|2191.14
#2024-02-16|2196.14
#2024-02-19|2183.71
#2024-02-20|2177.30
#2024-02-21|2180.67
#2024-02-22|2187.34
#2024-02-23|2186.34
#2024-02-26|2172.12
#2024-02-27|2171.28
#2024-02-28|2159.48
#2024-02-29|2175.51
#2024-03-01|2197.79
#2024-03-04|2172.66
#2024-03-05|2168.40
#2024-03-06|2182.90
#2024-03-07|2192.63
#2024-03-08|2218.69
#2024-03-11|2207.99
#2024-03-12|2209.38
#2024-03-13|2202.05
#2024-03-14|2213.95
#2024-03-15|2198.51
#2024-03-18|2230.65
#2024-03-19|2230.08
#2024-03-20|2219.74
#2024-03-21|2236.07
#2024-03-22|2244.37
#2024-03-25|2201.49
#2024-03-26|2203.89
#2024-03-27|2227.87
#2024-03-28|2190.56
#2024-03-29|2201.25
#2024-04-01|2194.80
#2024-04-02|2180.33
#2024-04-03|2156.68
#2024-04-04|2169.34
#2024-04-05|2148.59
#2024-04-08|2158.05
#2024-04-09|2168.17
#2024-04-10|2149.56
#2024-04-11|2127.57
#2024-04-12|2143.98
#2024-04-15|2105.55
#2024-04-16|2087.85
#2024-04-17|2064.84
#2024-04-18|2083.78
#2024-04-19|2046.23
#2024-04-22|2075.48
#2024-04-23|2070.56
#2024-04-24|2103.98
#2024-04-25|2072.69
#2024-04-26|2066.57
#2024-04-29|2077.71
#2024-04-30|2107.73
#2024-05-01|2103.56
#2024-05-02|2143.81
#2024-05-03|2161.49
#2024-05-06|2148.68
#2024-05-07|2146.18
#2024-05-08|2078.05
#2024-05-09|2099.59
#2024-05-10|2110.17
#2024-05-13|2132.16
#2024-05-14|2152.31
#2024-05-15|2188.28
#2024-05-16|2208.59
#2024-05-17|2202.29
#2024-05-20|2190.16
#2024-05-21|2179.92
#2024-05-22|2163.13
#2024-05-23|2155.35
#2024-05-24|2139.70
#2024-05-27|2146.00
#2024-05-28|2141.70
#2024-05-29|2124.56
#2024-05-30|2147.54
#2024-05-31|2172.64
#2024-06-03|2210.63
#2024-06-04|2252.19
#2024-06-05|2222.47
#2024-06-06|2234.93
#2024-06-07|2220.37
#2024-06-10|2214.25
#2024-06-11|2201.66
#2024-06-12|2202.83
#2024-06-13|2181.43
#2024-06-14|2183.58
#2024-06-17|2143.38
#2024-06-18|2156.07
#2024-06-19|2159.04
#2024-06-20|2145.85
#2024-06-21|2141.38
#2024-06-24|2143.81
#2024-06-25|2175.64
#2024-06-26|2176.67
#2024-06-27|2176.62
#2024-06-28|2176.33
#2024-07-01|2175.67
#2024-07-02|2189.57
#2024-07-03|2188.00
#2024-07-04|2195.48
#2024-07-05|2204.08
#2024-07-08|2199.54
#2024-07-09|2233.21
#2024-07-10|2242.12
#2024-07-11|2322.04
#2024-07-12|2323.31
#2024-07-15|2318.29
#2024-07-16|2298.28
#2024-07-17|2350.18
#2024-07-18|2307.85
#2024-07-19|2298.02
#2024-07-22|2285.97
#2024-07-23|2290.49
#2024-07-24|2303.67
#2024-07-25|2242.25
#2024-07-26|2225.36
#2024-07-29|2253.64
#2024-07-30|2256.35
#2024-07-31|2332.76
#2024-08-01|2260.74
#2024-08-02|2203.92
#2024-08-05|2013.40
#2024-08-06|2185.41
#2024-08-07|2161.65
#2024-08-08|2157.99
#2024-08-09|2169.58
#2024-08-12|2153.08
#2024-08-13|2211.07
#2024-08-14|2246.87
#2024-08-15|2213.14
#2024-08-16|2281.28
#2024-08-19|2287.94
#2024-08-20|2330.55
#2024-08-21|2333.83
#2024-08-22|2342.93
#2024-08-23|2362.89
#2024-08-26|2373.18
#2024-08-27|2390.27
#2024-08-28|2395.22
#2024-08-29|2377.57
#2024-08-30|2392.54
#2024-09-02|2367.33
#2024-09-03|2407.33
#2024-09-04|2372.71
#2024-09-05|2375.55
#2024-09-06|2385.75
#2024-09-09|2366.21
#2024-09-10|2373.04
#2024-09-11|2362.61
#2024-09-12|2384.00
#2024-09-13|2392.46
#2024-09-16|2396.16
#2024-09-17|2370.83
#2024-09-18|2371.07
#2024-09-19|2406.52
#2024-09-20|2400.20
#2024-09-23|2411.31
#2024-09-24|2447.80
#2024-09-25|2428.94
#2024-09-26|2494.15
#2024-09-27|2542.46
#2024-09-30|2471.21
#2024-10-01|2486.40
#2024-10-02|2399.25
#2024-10-03|2406.00
#2024-10-04|2379.92
#2024-10-07|2442.22
#2024-10-08|2404.24
#2024-10-09|2388.85
#2024-10-10|2390.00
#2024-10-11|2370.49
#2024-10-14|2359.63
#2024-10-15|2370.01
#2024-10-16|2343.86
#2024-10-17|2334.43
#2024-10-18|2328.38
#2024-10-21|2320.20
#2024-10-22|2285.43
#2024-10-23|2245.46
#2024-10-24|2262.76
#2024-10-25|2239.95
#2024-10-28|2260.43
#2024-10-29|2265.08
#2024-10-30|2266.72
#2024-10-31|2276.89
#2024-11-01|2242.83
#2024-11-04|2259.95
#2024-11-05|2277.26
#2024-11-06|2271.76
#2024-11-07|2300.36
#2024-11-08|2309.70
#2024-11-11|2320.46
#2024-11-12|2302.06
#2024-11-13|2258.89
#2024-11-14|2245.10
#2024-11-15|2263.65
#2024-11-18|2268.39
#2024-11-19|2294.66
#2024-11-20|2296.56
#2024-11-21|2290.15
#2024-11-22|2291.90
#2024-11-25|2317.42
#2024-11-26|2342.12
#2024-11-27|2374.36
#2024-11-28|2400.56
#2024-11-29|2403.69
#2024-12-02|2420.07
#2024-12-03|2461.72
#2024-12-04|2468.86
#2024-12-05|2473.71
#2024-12-06|2454.88
#2024-12-09|2452.39
#2024-12-10|2467.31
#2024-12-11|2475.20
#2024-12-12|2513.92
#2024-12-13|2472.79
#2024-12-16|2462.52
#2024-12-17|2500.50
#2024-12-18|2463.51
#2024-12-19|2401.49
#2024-12-20|2414.97
#2024-12-23|2419.04
#2024-12-24|2415.65
#2024-12-25|2418.44
#2024-12-26|2435.19
#2024-12-27|2470.12
#2024-12-30|2455.43
#2024-12-31|2456.25
#2025-01-01|2456.25
#2025-01-02|2456.19
#2025-01-03|2456.55
#2025-01-06|2416.77
#2025-01-07|2419.36
#2025-01-08|2381.32
#2025-01-09|2377.52
#2025-01-10|2377.38
#2025-01-13|2375.58
#2025-01-14|2355.10
#2025-01-15|2398.47
#2025-01-16|2412.11
#2025-01-17|2384.48
#2025-01-20|2386.73
#2025-01-21|2408.65
#2025-01-22|2418.73
#2025-01-23|2446.43
#2025-01-24|2451.97
#2025-01-27|2478.81
#2025-01-28|2508.47
#2025-01-29|2547.61
#2025-01-30|2571.90
#2025-01-31|2548.23
#2025-02-03|2508.13
#2025-02-04|2547.49
#2025-02-05|2647.80
#2025-02-06|2693.50
#2025-02-07|2667.99
#2025-02-10|2661.09
#2025-02-11|2647.54
#2025-02-12|2604.53
#2025-02-13|2655.42
#2025-02-14|2730.59
#2025-02-17|2787.49
#2025-02-18|2777.65
#2025-02-19|2789.37
#2025-02-20|2784.64
#2025-02-21|2812.42
#2025-02-24|2816.63
#2025-02-25|2805.35
#2025-02-26|2791.95
#2025-02-27|2803.73
#2025-02-28|2741.00
#2025-03-03|2757.03
#2025-03-04|2757.49
#2025-03-05|2741.21
#2025-03-06|2811.34
#2025-03-07|2716.27
#2025-03-10|2671.64
#2025-03-11|2643.77
#2025-03-12|2675.12
#2025-03-13|2679.71
#2025-03-14|2681.73
#2025-03-17|2715.59
#2025-03-18|2719.28
#2025-03-19|2734.66
#2025-03-20|2751.95
#2025-03-21|2793.48
#2025-03-24|2749.54
#2025-03-25|2777.03
#2025-03-26|2810.23
#2025-03-27|2791.71
#2025-03-28|2777.27
#2025-03-31|2697.70
#2025-04-01|2704.78
#2025-04-02|2690.83
#2025-04-03|2592.56
#2025-04-04|2597.81
#2025-04-07|2363.01
#2025-04-08|2493.10
#2025-04-09|2446.65
#2025-04-10|2699.67
#2025-04-11|2604.99
#2025-04-14|2646.83
#2025-04-15|2669.13
#2025-04-16|2650.52
#2025-04-17|2709.32
#2025-04-18|2737.69
#2025-04-21|2715.21
#2025-04-22|2712.29
#2025-04-23|2748.37
#2025-04-24|2767.19
#2025-04-25|2769.96
#2025-04-28|2796.71
#2025-04-29|2806.40
#2025-04-30|2893.51
#2025-05-01|2836.58
#2025-05-02|2903.61
#2025-05-05|2908.14
#2025-05-06|2925.14
#2025-05-07|2881.75
#2025-05-08|2810.45
#2025-05-09|2840.71
#2025-05-12|2772.31
#2025-05-13|2812.09
#2025-05-14|2840.25
#2025-05-15|2800.92
#2025-05-16|2811.04
#2025-05-19|2819.74
#2025-05-20|2857.04
#2025-05-21|2832.21
#2025-05-22|2820.93
#2025-05-23|2890.48
#2025-05-26|2915.03
#2025-05-27|2917.22
#2025-05-28|2907.55
#2025-05-29|2966.93
#2025-05-30|2905.82
#2025-06-02|2935.78
#2025-06-03|2913.03
#2025-06-04|2964.13
#2025-06-05|2914.21
#2025-06-06|2896.63
#2025-06-09|2924.35
#2025-06-10|2924.72
#2025-06-11|2885.73
#2025-06-12|2917.37
#2025-06-13|2896.22
#2025-06-16|2910.59
#2025-06-17|2921.11
#2025-06-18|2991.17
#2025-06-19|2949.42
#2025-06-20|2901.08
#2025-06-23|2869.87
#2025-06-24|2943.63
#2025-06-25|2961.08
#2025-06-26|2999.67
#2025-06-27|3036.59
#2025-06-30|3059.23
#2025-07-01|3027.57
#2025-07-02|2985.90
#2025-07-03|2955.51
#2025-07-04|2971.66
#2025-07-07|2938.93
#2025-07-08|2913.35
#2025-07-09|2924.60
#2025-07-10|2889.46
#2025-07-11|2872.57
#2025-07-14|2850.53
#2025-07-15|2822.22
#2025-07-16|2823.04
#2025-07-17|2867.91
#2025-07-18|2845.70
#2025-07-21|2865.86
#2025-07-22|2862.09
#2025-07-23|2943.43
#2025-07-24|2981.15
#2025-07-25|2913.29
#2025-07-28|2881.28
#2025-07-29|2869.78
#2025-07-30|2855.05
#2025-07-31|2826.83
#2025-08-01|2875.30
#2025-08-04|2899.27
#2025-08-05|2915.06
#2025-08-06|2956.75
#2025-08-07|3016.00
#2025-08-08|3068.68
#2025-08-11|3062.07
#2025-08-12|3075.85
#2025-08-13|3163.08
#2025-08-14|3130.24
#2025-08-15|3215.12
#2025-08-18|3188.83
#2025-08-19|3162.02
#2025-08-20|3140.08
#2025-08-21|3103.53
#2025-08-22|3162.62
#2025-08-25|3135.42
#2025-08-26|3090.26
#2025-08-27|3072.34
#2025-08-28|3104.86
#2025-08-29|3079.76
#2025-09-01|3045.61
#2025-09-02|3032.61
#2025-09-03|3016.77
#2025-09-04|3051.31
#2025-09-05|3087.27
#2025-09-08|3129.25
#2025-09-09|3141.06
#2025-09-10|3147.44
#2025-09-11|3162.98
#2025-09-12|3170.64
#2025-09-15|3176.23
#2025-09-16|3153.40
#2025-09-17|3156.97
#2025-09-18|3145.51
#2025-09-19|3090.21
#2025-09-22|3099.52
#2025-09-23|3098.74
#2025-09-24|3086.59
#2025-09-25|3092.36
#2025-09-26|3093.49
#2025-09-29|3088.85
#2025-09-30|3104.59
#2025-10-01|3111.90
#2025-10-02|3064.24
#2025-10-03|3096.42
#2025-10-06|3150.78
#2025-10-07|3131.99
#2025-10-08|3110.52
#2025-10-09|3121.03
#2025-10-10|3058.91
#2025-10-13|3058.91
#2025-10-14|3000.30
#2025-10-15|3034.44
#2025-10-16|3029.46
#2025-10-17|3034.30
#2025-10-20|3101.09
#2025-10-21|3108.57
#2025-10-22|3107.35
#2025-10-23|3086.32
#2025-10-24|3069.43
#2025-10-27|3087.97
#2025-10-28|3080.32
#2025-10-29|3049.40
#2025-10-30|2990.45
#2025-10-31|3023.67
#2025-11-03|3025.96
#2025-11-04|3020.20
#2025-11-05|3014.92
#2025-11-06|3058.51
#2025-11-07|3037.09
#2025-11-10|3008.83
#2025-11-11|3062.98
#2025-11-12|3115.17
#2025-11-13|3110.63
#2025-11-14|3099.10
#2025-11-17|3037.43
#2025-11-18|2970.55
#2025-11-19|2917.39
#2025-11-20|2942.06
#2025-11-21|2991.89
#2025-11-24|2987.76
#2025-11-25|2962.35
#2025-11-26|3017.89
#2025-11-27|3043.32
#2025-11-28|3051.36
#2025-12-01|2999.91
#2025-12-02|2978.98
#2025-12-03|2964.01
#2025-12-04|3004.35
#2025-12-05|2949.13
#2025-12-08|2940.71
#2025-12-09|2897.47
#2025-12-10|2869.44
#2025-12-11|2865.46
#2025-12-12|2911.19
#2025-12-15|2909.07
#2025-12-16|2870.90
#2025-12-17|2843.19
#2025-12-18|2832.18
#2025-12-19|2771.22
#2025-12-22|2760.28
#2025-12-23|2812.55
#2025-12-24|2799.93
#2025-12-25|2824.44
#2025-12-26|2825.79
#2025-12-29|2823.18
#2025-12-30|2798.28
#2025-12-31|2791.31
#2026-01-01|2791.31
#2026-01-02|2797.14
#2026-01-05|2825.69
#2026-01-06|2856.86
#2026-01-07|2792.66
#2026-01-08|2766.55
#2026-01-09|2753.33
#2026-01-12|2750.18
#2026-01-13|2733.91
#2026-01-14|2778.67
#2026-01-15|2804.47
#2026-01-16|2802.79
#2026-01-19|2797.28
#2026-01-20|2775.09
#2026-01-21|2737.65
#2026-01-22|2725.45
#2026-01-23|2751.25
#2026-01-26|2790.92
#2026-01-27|2780.85
#2026-01-28|2741.98
#2026-01-29|2741.58
#2026-01-30|2741.27
#2026-02-02|2680.54
#2026-02-03|2723.99
#2026-02-04|2624.19
#2026-02-05|2634.41
#2026-02-06|2656.35
#2026-02-09|2694.54
#2026-02-10|2780.10
#2026-02-11|2800.11
#2026-02-12|2826.73
#2026-02-13|2770.59
#2026-02-16|2780.61
#2026-02-17|2753.93
#2026-02-18|2777.34
#2026-02-19|2771.08
#2026-02-20|2734.73
#2026-02-23|2747.98
#2026-02-24|2710.43
#2026-02-25|2715.60
#2026-02-26|2761.78
#2026-02-27|2844.74
#2026-03-02|2791.27
#2026-03-03|2665.76
#2026-03-04|2640.06
#2026-03-05|2639.77
#2026-03-06|2682.95
#2026-03-09|2610.01
#2026-03-10|2672.73
#2026-03-11|2715.61
#2026-03-12|2701.89
#2026-03-13|2704.61
#2026-03-16|2677.87
#2026-03-17|2667.50
#2026-03-18|2676.98
#2026-03-19|2647.58
#2026-03-20|2632.42
#2026-03-23|2565.75
#2026-03-24|2576.08
#2026-03-25|2591.29
#2026-03-26|2571.99
#2026-03-27|2583.43
#2026-03-30|2532.30
#2026-03-31|2537.35
#2026-04-01|2646.32