Table Data - Nasdaq Developed Markets: Asia Consumer Products and Services Net Total Return Index
| Title | Nasdaq Developed Markets: Asia Consumer Products and Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA4020N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMASIA4020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1065.69 |
| 2001-04-02 | 1054.86 |
| 2001-04-03 | 1074.62 |
| 2001-04-04 | 1077.42 |
| 2001-04-05 | 1091.18 |
| 2001-04-06 | 1095.87 |
| 2001-04-09 | 1051.34 |
| 2001-04-10 | 1036.27 |
| 2001-04-11 | 1054.21 |
| 2001-04-12 | 1070.20 |
| 2001-04-13 | . |
| 2001-04-16 | 1050.66 |
| 2001-04-17 | 1060.46 |
| 2001-04-18 | 1099.43 |
| 2001-04-19 | 1115.47 |
| 2001-04-20 | 1099.31 |
| 2001-04-23 | 1097.91 |
| 2001-04-24 | 1087.76 |
| 2001-04-25 | 1100.49 |
| 2001-04-26 | 1112.63 |
| 2001-04-27 | 1108.93 |
| 2001-04-30 | 1111.12 |
| 2001-05-01 | 1147.91 |
| 2001-05-02 | 1168.91 |
| 2001-05-03 | 1177.75 |
| 2001-05-04 | 1177.48 |
| 2001-05-07 | 1190.41 |
| 2001-05-08 | 1176.21 |
| 2001-05-09 | 1158.01 |
| 2001-05-10 | 1150.34 |
| 2001-05-11 | 1160.18 |
| 2001-05-14 | 1139.04 |
| 2001-05-15 | 1141.77 |
| 2001-05-16 | 1127.80 |
| 2001-05-17 | 1152.89 |
| 2001-05-18 | 1148.79 |
| 2001-05-21 | 1173.09 |
| 2001-05-22 | 1180.68 |
| 2001-05-23 | 1208.17 |
| 2001-05-24 | 1197.92 |
| 2001-05-25 | 1196.70 |
| 2001-05-28 | . |
| 2001-05-29 | 1202.37 |
| 2001-05-30 | 1171.92 |
| 2001-05-31 | 1163.85 |
| 2001-06-01 | 1165.14 |
| 2001-06-04 | 1172.61 |
| 2001-06-05 | 1144.17 |
| 2001-06-06 | 1151.34 |
| 2001-06-07 | 1151.40 |
| 2001-06-08 | 1145.95 |
| 2001-06-11 | 1132.93 |
| 2001-06-12 | 1101.60 |
| 2001-06-13 | 1108.51 |
| 2001-06-14 | 1112.35 |
| 2001-06-15 | 1098.09 |
| 2001-06-18 | 1087.20 |
| 2001-06-19 | 1090.38 |
| 2001-06-20 | 1089.58 |
| 2001-06-21 | 1083.29 |
| 2001-06-22 | 1098.72 |
| 2001-06-25 | 1086.72 |
| 2001-06-26 | 1080.71 |
| 2001-06-27 | 1070.66 |
| 2001-06-28 | 1056.16 |
| 2001-06-29 | 1067.76 |
| 2001-07-02 | 1065.91 |
| 2001-07-03 | 1064.71 |
| 2001-07-04 | . |
| 2001-07-05 | 1028.78 |
| 2001-07-06 | 1002.32 |
| 2001-07-09 | 1000.42 |
| 2001-07-10 | 1010.12 |
| 2001-07-11 | 1003.72 |
| 2001-07-12 | 1032.69 |
| 2001-07-13 | 1020.26 |
| 2001-07-16 | 1019.32 |
| 2001-07-17 | 1012.93 |
| 2001-07-18 | 998.46 |
| 2001-07-19 | 1011.35 |
| 2001-07-20 | 1014.29 |
| 2001-07-23 | 980.22 |
| 2001-07-24 | 988.82 |
| 2001-07-25 | 990.02 |
| 2001-07-26 | 981.01 |
| 2001-07-27 | 948.04 |
| 2001-07-30 | 921.65 |
| 2001-07-31 | 939.94 |
| 2001-08-01 | 942.37 |
| 2001-08-02 | 974.69 |
| 2001-08-03 | 967.65 |
| 2001-08-06 | 963.97 |
| 2001-08-07 | 970.74 |
| 2001-08-08 | 966.77 |
| 2001-08-09 | 942.56 |
| 2001-08-10 | 954.64 |
| 2001-08-13 | 943.55 |
| 2001-08-14 | 966.27 |
| 2001-08-15 | 981.40 |
| 2001-08-16 | 951.69 |
| 2001-08-17 | 944.11 |
| 2001-08-20 | 937.23 |
| 2001-08-21 | 934.53 |
| 2001-08-22 | 945.21 |
| 2001-08-23 | 924.60 |
| 2001-08-24 | 928.94 |
| 2001-08-27 | 932.50 |
| 2001-08-28 | 930.80 |
| 2001-08-29 | 929.41 |
| 2001-08-30 | 922.55 |
| 2001-08-31 | 908.92 |
| 2001-09-03 | . |
| 2001-09-04 | 905.66 |
| 2001-09-05 | 879.05 |
| 2001-09-06 | 879.78 |
| 2001-09-07 | 872.98 |
| 2001-09-10 | 849.44 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 774.73 |
| 2001-09-18 | 776.44 |
| 2001-09-19 | 805.40 |
| 2001-09-20 | 805.75 |
| 2001-09-21 | 773.52 |
| 2001-09-24 | 768.37 |
| 2001-09-25 | 791.00 |
| 2001-09-26 | 789.07 |
| 2001-09-27 | 784.39 |
| 2001-09-28 | 808.94 |
| 2001-10-01 | 791.89 |
| 2001-10-02 | 797.37 |
| 2001-10-03 | 787.29 |
| 2001-10-04 | 816.39 |
| 2001-10-05 | 820.03 |
| 2001-10-08 | 822.02 |
| 2001-10-09 | 804.83 |
| 2001-10-10 | 804.29 |
| 2001-10-11 | 835.14 |
| 2001-10-12 | 858.85 |
| 2001-10-15 | 849.20 |
| 2001-10-16 | 849.57 |
| 2001-10-17 | 865.59 |
| 2001-10-18 | 849.02 |
| 2001-10-19 | 851.62 |
| 2001-10-22 | 848.11 |
| 2001-10-23 | 862.21 |
| 2001-10-24 | 850.19 |
| 2001-10-25 | 843.12 |
| 2001-10-26 | 844.87 |
| 2001-10-29 | 840.69 |
| 2001-10-30 | 827.04 |
| 2001-10-31 | 813.11 |
| 2001-11-01 | 822.64 |
| 2001-11-02 | 830.11 |
| 2001-11-05 | 842.62 |
| 2001-11-06 | 859.29 |
| 2001-11-07 | 835.73 |
| 2001-11-08 | 842.54 |
| 2001-11-09 | 839.91 |
| 2001-11-12 | 839.87 |
| 2001-11-13 | 825.21 |
| 2001-11-14 | 834.24 |
| 2001-11-15 | 870.76 |
| 2001-11-16 | 884.89 |
| 2001-11-19 | 891.41 |
| 2001-11-20 | 883.32 |
| 2001-11-21 | 879.86 |
| 2001-11-22 | . |
| 2001-11-23 | 870.36 |
| 2001-11-26 | 892.39 |
| 2001-11-27 | 893.59 |
| 2001-11-28 | 882.82 |
| 2001-11-29 | 874.44 |
| 2001-11-30 | 885.39 |
| 2001-12-03 | 868.88 |
| 2001-12-04 | 879.77 |
| 2001-12-05 | 896.24 |
| 2001-12-06 | 895.63 |
| 2001-12-07 | 883.60 |
| 2001-12-10 | 868.11 |
| 2001-12-11 | 858.69 |
| 2001-12-12 | 878.57 |
| 2001-12-13 | 857.83 |
| 2001-12-14 | 848.85 |
| 2001-12-17 | 839.58 |
| 2001-12-18 | 850.58 |
| 2001-12-19 | 852.74 |
| 2001-12-20 | 848.91 |
| 2001-12-21 | 831.63 |
| 2001-12-24 | 829.18 |
| 2001-12-25 | . |
| 2001-12-26 | 823.06 |
| 2001-12-27 | 834.35 |
| 2001-12-28 | 852.85 |
| 2001-12-31 | 854.05 |
| 2002-01-01 | . |
| 2002-01-02 | 847.98 |
| 2002-01-03 | 850.91 |
| 2002-01-04 | 879.40 |
| 2002-01-07 | 879.74 |
| 2002-01-08 | 858.72 |
| 2002-01-09 | 859.65 |
| 2002-01-10 | 860.02 |
| 2002-01-11 | 849.84 |
| 2002-01-14 | 852.24 |
| 2002-01-15 | 825.45 |
| 2002-01-16 | 817.19 |
| 2002-01-17 | 817.61 |
| 2002-01-18 | 829.79 |
| 2002-01-21 | . |
| 2002-01-22 | 803.72 |
| 2002-01-23 | 808.16 |
| 2002-01-24 | 815.36 |
| 2002-01-25 | 825.41 |
| 2002-01-28 | 822.35 |
| 2002-01-29 | 804.93 |
| 2002-01-30 | 797.38 |
| 2002-01-31 | 801.14 |
| 2002-02-01 | 787.64 |
| 2002-02-04 | 785.44 |
| 2002-02-05 | 769.41 |
| 2002-02-06 | 762.53 |
| 2002-02-07 | 773.05 |
| 2002-02-08 | 769.49 |
| 2002-02-11 | 778.44 |
| 2002-02-12 | 801.28 |
| 2002-02-13 | 801.92 |
| 2002-02-14 | 809.45 |
| 2002-02-15 | 809.45 |
| 2002-02-18 | . |
| 2002-02-19 | 796.23 |
| 2002-02-20 | 781.96 |
| 2002-02-21 | 799.32 |
| 2002-02-22 | 813.23 |
| 2002-02-25 | 805.01 |
| 2002-02-26 | 803.53 |
| 2002-02-27 | 818.80 |
| 2002-02-28 | 815.59 |
| 2002-03-01 | 833.13 |
| 2002-03-04 | 867.59 |
| 2002-03-05 | 870.81 |
| 2002-03-06 | 888.35 |
| 2002-03-07 | 929.89 |
| 2002-03-08 | 926.71 |
| 2002-03-11 | 935.42 |
| 2002-03-12 | 913.92 |
| 2002-03-13 | 900.14 |
| 2002-03-14 | 918.41 |
| 2002-03-15 | 918.91 |
| 2002-03-18 | 891.39 |
| 2002-03-19 | 908.76 |
| 2002-03-20 | 892.92 |
| 2002-03-21 | 889.67 |
| 2002-03-22 | 877.40 |
| 2002-03-25 | 866.10 |
| 2002-03-26 | 865.17 |
| 2002-03-27 | 869.24 |
| 2002-03-28 | 872.88 |
| 2002-03-29 | . |
| 2002-04-01 | 853.50 |
| 2002-04-02 | 871.62 |
| 2002-04-03 | 889.55 |
| 2002-04-04 | 893.13 |
| 2002-04-05 | 884.42 |
| 2002-04-08 | 887.33 |
| 2002-04-09 | 872.62 |
| 2002-04-10 | 877.21 |
| 2002-04-11 | 870.15 |
| 2002-04-12 | 855.48 |
| 2002-04-15 | 865.83 |
| 2002-04-16 | 875.54 |
| 2002-04-17 | 892.81 |
| 2002-04-18 | 899.65 |
| 2002-04-19 | 883.18 |
| 2002-04-22 | 909.36 |
| 2002-04-23 | 907.25 |
| 2002-04-24 | 902.89 |
| 2002-04-25 | 917.95 |
| 2002-04-26 | 915.89 |
| 2002-04-29 | 913.40 |
| 2002-04-30 | 901.24 |
| 2002-05-01 | 908.21 |
| 2002-05-02 | 904.19 |
| 2002-05-03 | 911.50 |
| 2002-05-06 | 908.80 |
| 2002-05-07 | 901.06 |
| 2002-05-08 | 907.82 |
| 2002-05-09 | 916.46 |
| 2002-05-10 | 917.33 |
| 2002-05-13 | 904.77 |
| 2002-05-14 | 904.01 |
| 2002-05-15 | 928.06 |
| 2002-05-16 | 933.59 |
| 2002-05-17 | 952.78 |
| 2002-05-20 | 954.03 |
| 2002-05-21 | 965.67 |
| 2002-05-22 | 966.59 |
| 2002-05-23 | 969.51 |
| 2002-05-24 | 978.18 |
| 2002-05-27 | . |
| 2002-05-28 | 976.91 |
| 2002-05-29 | 969.73 |
| 2002-05-30 | 980.02 |
| 2002-05-31 | 963.14 |
| 2002-06-03 | 973.88 |
| 2002-06-04 | 954.33 |
| 2002-06-05 | 950.80 |
| 2002-06-06 | 949.61 |
| 2002-06-07 | 945.53 |
| 2002-06-10 | 938.37 |
| 2002-06-11 | 932.54 |
| 2002-06-12 | 933.41 |
| 2002-06-13 | 922.85 |
| 2002-06-14 | 917.11 |
| 2002-06-17 | 894.10 |
| 2002-06-18 | 903.99 |
| 2002-06-19 | 886.01 |
| 2002-06-20 | 895.25 |
| 2002-06-21 | 891.31 |
| 2002-06-24 | 904.61 |
| 2002-06-25 | 898.81 |
| 2002-06-26 | 889.56 |
| 2002-06-27 | 903.31 |
| 2002-06-28 | 932.80 |
| 2002-07-01 | 924.00 |
| 2002-07-02 | 923.34 |
| 2002-07-03 | 936.38 |
| 2002-07-04 | . |
| 2002-07-05 | 931.20 |
| 2002-07-08 | 938.21 |
| 2002-07-09 | 955.43 |
| 2002-07-10 | 939.78 |
| 2002-07-11 | 932.92 |
| 2002-07-12 | 938.10 |
| 2002-07-15 | 923.87 |
| 2002-07-16 | 914.91 |
| 2002-07-17 | 901.12 |
| 2002-07-18 | 918.35 |
| 2002-07-19 | 902.40 |
| 2002-07-22 | 892.85 |
| 2002-07-23 | 884.89 |
| 2002-07-24 | 872.33 |
| 2002-07-25 | 873.49 |
| 2002-07-26 | 841.96 |
| 2002-07-29 | 839.48 |
| 2002-07-30 | 869.91 |
| 2002-07-31 | 861.09 |
| 2002-08-01 | 858.40 |
| 2002-08-02 | 850.55 |
| 2002-08-05 | 846.92 |
| 2002-08-06 | 817.58 |
| 2002-08-07 | 848.73 |
| 2002-08-08 | 849.78 |
| 2002-08-09 | 866.27 |
| 2002-08-12 | 851.10 |
| 2002-08-13 | 846.73 |
| 2002-08-14 | 860.25 |
| 2002-08-15 | 859.71 |
| 2002-08-16 | 864.36 |
| 2002-08-19 | 843.22 |
| 2002-08-20 | 850.60 |
| 2002-08-21 | 852.89 |
| 2002-08-22 | 856.31 |
| 2002-08-23 | 861.30 |
| 2002-08-26 | 874.20 |
| 2002-08-27 | 865.52 |
| 2002-08-28 | 859.31 |
| 2002-08-29 | 847.53 |
| 2002-08-30 | 838.46 |
| 2002-09-02 | . |
| 2002-09-03 | 820.05 |
| 2002-09-04 | 799.70 |
| 2002-09-05 | 810.04 |
| 2002-09-06 | 802.67 |
| 2002-09-09 | 813.69 |
| 2002-09-10 | 817.77 |
| 2002-09-11 | 822.70 |
| 2002-09-12 | 829.03 |
| 2002-09-13 | 810.22 |
| 2002-09-16 | 802.35 |
| 2002-09-17 | 830.42 |
| 2002-09-18 | 825.98 |
| 2002-09-19 | 836.52 |
| 2002-09-20 | 805.48 |
| 2002-09-23 | 802.58 |
| 2002-09-24 | 790.92 |
| 2002-09-25 | 783.54 |
| 2002-09-26 | 799.38 |
| 2002-09-27 | 811.35 |
| 2002-09-30 | 800.05 |
| 2002-10-01 | 785.26 |
| 2002-10-02 | 776.27 |
| 2002-10-03 | 768.77 |
| 2002-10-04 | 776.96 |
| 2002-10-07 | 752.37 |
| 2002-10-08 | 754.84 |
| 2002-10-09 | 749.12 |
| 2002-10-10 | 737.29 |
| 2002-10-11 | 745.73 |
| 2002-10-14 | 745.27 |
| 2002-10-15 | 766.02 |
| 2002-10-16 | 775.51 |
| 2002-10-17 | 779.16 |
| 2002-10-18 | 785.85 |
| 2002-10-21 | 781.56 |
| 2002-10-22 | 761.08 |
| 2002-10-23 | 775.13 |
| 2002-10-24 | 772.30 |
| 2002-10-25 | 781.18 |
| 2002-10-28 | 788.17 |
| 2002-10-29 | 789.93 |
| 2002-10-30 | 791.66 |
| 2002-10-31 | 783.35 |
| 2002-11-01 | 786.95 |
| 2002-11-04 | 787.01 |
| 2002-11-05 | 809.08 |
| 2002-11-06 | 806.15 |
| 2002-11-07 | 802.13 |
| 2002-11-08 | 796.35 |
| 2002-11-11 | 774.92 |
| 2002-11-12 | 773.27 |
| 2002-11-13 | 769.55 |
| 2002-11-14 | 765.90 |
| 2002-11-15 | 791.12 |
| 2002-11-18 | 775.80 |
| 2002-11-19 | 777.20 |
| 2002-11-20 | 776.18 |
| 2002-11-21 | 780.93 |
| 2002-11-22 | 789.44 |
| 2002-11-25 | 802.11 |
| 2002-11-26 | 802.44 |
| 2002-11-27 | 801.03 |
| 2002-11-28 | . |
| 2002-11-29 | 815.43 |
| 2002-12-02 | 808.29 |
| 2002-12-03 | 812.03 |
| 2002-12-04 | 790.42 |
| 2002-12-05 | 785.72 |
| 2002-12-06 | 792.64 |
| 2002-12-09 | 786.31 |
| 2002-12-10 | 780.96 |
| 2002-12-11 | 779.93 |
| 2002-12-12 | 783.04 |
| 2002-12-13 | 781.31 |
| 2002-12-16 | 767.55 |
| 2002-12-17 | 775.41 |
| 2002-12-18 | 761.24 |
| 2002-12-19 | 768.49 |
| 2002-12-20 | 767.06 |
| 2002-12-23 | 769.18 |
| 2002-12-24 | 780.65 |
| 2002-12-25 | . |
| 2002-12-26 | 790.48 |
| 2002-12-27 | 793.24 |
| 2002-12-30 | 792.59 |
| 2002-12-31 | 792.02 |
| 2003-01-01 | . |
| 2003-01-02 | 785.02 |
| 2003-01-03 | 786.16 |
| 2003-01-06 | 806.40 |
| 2003-01-07 | 795.68 |
| 2003-01-08 | 782.96 |
| 2003-01-09 | 789.48 |
| 2003-01-10 | 789.68 |
| 2003-01-13 | 794.38 |
| 2003-01-14 | 802.04 |
| 2003-01-15 | 801.52 |
| 2003-01-16 | 800.29 |
| 2003-01-17 | 800.45 |
| 2003-01-20 | . |
| 2003-01-21 | 802.24 |
| 2003-01-22 | 792.56 |
| 2003-01-23 | 807.14 |
| 2003-01-24 | 794.65 |
| 2003-01-27 | 777.23 |
| 2003-01-28 | 773.96 |
| 2003-01-29 | 767.63 |
| 2003-01-30 | 762.19 |
| 2003-01-31 | 755.66 |
| 2003-02-03 | 767.50 |
| 2003-02-04 | 770.88 |
| 2003-02-05 | 771.59 |
| 2003-02-06 | 769.86 |
| 2003-02-07 | 766.89 |
| 2003-02-10 | 763.10 |
| 2003-02-11 | 761.20 |
| 2003-02-12 | 770.91 |
| 2003-02-13 | 765.53 |
| 2003-02-14 | 769.64 |
| 2003-02-17 | . |
| 2003-02-18 | 776.49 |
| 2003-02-19 | 783.27 |
| 2003-02-20 | 784.79 |
| 2003-02-21 | 773.67 |
| 2003-02-24 | 780.21 |
| 2003-02-25 | 766.45 |
| 2003-02-26 | 769.56 |
| 2003-02-27 | 762.58 |
| 2003-02-28 | 761.31 |
| 2003-03-03 | 770.11 |
| 2003-03-04 | 767.45 |
| 2003-03-05 | 768.30 |
| 2003-03-06 | 759.79 |
| 2003-03-07 | 753.78 |
| 2003-03-10 | 742.13 |
| 2003-03-11 | 725.07 |
| 2003-03-12 | 731.46 |
| 2003-03-13 | 724.08 |
| 2003-03-14 | 737.73 |
| 2003-03-17 | 732.15 |
| 2003-03-18 | 737.41 |
| 2003-03-19 | 735.94 |
| 2003-03-20 | 746.96 |
| 2003-03-21 | 739.54 |
| 2003-03-24 | 760.31 |
| 2003-03-25 | 750.34 |
| 2003-03-26 | 759.23 |
| 2003-03-27 | 762.66 |
| 2003-03-28 | 754.61 |
| 2003-03-31 | 738.10 |
| 2003-04-01 | 735.86 |
| 2003-04-02 | 738.95 |
| 2003-04-03 | 734.86 |
| 2003-04-04 | 733.60 |
| 2003-04-07 | 737.04 |
| 2003-04-08 | 730.96 |
| 2003-04-09 | 723.65 |
| 2003-04-10 | 716.30 |
| 2003-04-11 | 692.88 |
| 2003-04-14 | 692.17 |
| 2003-04-15 | 704.96 |
| 2003-04-16 | 710.96 |
| 2003-04-17 | 707.00 |
| 2003-04-18 | . |
| 2003-04-21 | 703.67 |
| 2003-04-22 | 696.55 |
| 2003-04-23 | 690.21 |
| 2003-04-24 | 693.06 |
| 2003-04-25 | 660.79 |
| 2003-04-28 | 636.04 |
| 2003-04-29 | 639.09 |
| 2003-04-30 | 670.47 |
| 2003-05-01 | 680.76 |
| 2003-05-02 | 685.18 |
| 2003-05-05 | 687.38 |
| 2003-05-06 | 705.88 |
| 2003-05-07 | 712.28 |
| 2003-05-08 | 701.77 |
| 2003-05-09 | 700.59 |
| 2003-05-12 | 710.01 |
| 2003-05-13 | 710.55 |
| 2003-05-14 | 715.53 |
| 2003-05-15 | 703.69 |
| 2003-05-16 | 699.96 |
| 2003-05-19 | 693.71 |
| 2003-05-20 | 692.47 |
| 2003-05-21 | 684.63 |
| 2003-05-22 | 690.93 |
| 2003-05-23 | 706.74 |
| 2003-05-26 | . |
| 2003-05-27 | 703.00 |
| 2003-05-28 | 699.60 |
| 2003-05-29 | 714.51 |
| 2003-05-30 | 714.19 |
| 2003-06-02 | 729.63 |
| 2003-06-03 | 728.90 |
| 2003-06-04 | 734.02 |
| 2003-06-05 | 745.04 |
| 2003-06-06 | 744.80 |
| 2003-06-09 | 754.29 |
| 2003-06-10 | 751.21 |
| 2003-06-11 | 753.50 |
| 2003-06-12 | 757.83 |
| 2003-06-13 | 760.10 |
| 2003-06-16 | 750.20 |
| 2003-06-17 | 760.11 |
| 2003-06-18 | 757.62 |
| 2003-06-19 | 756.32 |
| 2003-06-20 | 759.25 |
| 2003-06-23 | 759.59 |
| 2003-06-24 | 743.78 |
| 2003-06-25 | 744.66 |
| 2003-06-26 | 738.63 |
| 2003-06-27 | 752.33 |
| 2003-06-30 | 751.52 |
| 2003-07-01 | 764.82 |
| 2003-07-02 | 792.36 |
| 2003-07-03 | 818.59 |
| 2003-07-04 | . |
| 2003-07-07 | 823.69 |
| 2003-07-08 | 827.07 |
| 2003-07-09 | 839.91 |
| 2003-07-10 | 834.40 |
| 2003-07-11 | 813.09 |
| 2003-07-14 | 835.06 |
| 2003-07-15 | 839.91 |
| 2003-07-16 | 831.68 |
| 2003-07-17 | 809.83 |
| 2003-07-18 | 809.01 |
| 2003-07-21 | 810.73 |
| 2003-07-22 | 805.41 |
| 2003-07-23 | 815.66 |
| 2003-07-24 | 812.96 |
| 2003-07-25 | 819.22 |
| 2003-07-28 | 830.81 |
| 2003-07-29 | 834.04 |
| 2003-07-30 | 809.93 |
| 2003-07-31 | 809.36 |
| 2003-08-01 | 816.41 |
| 2003-08-04 | 798.80 |
| 2003-08-05 | 802.14 |
| 2003-08-06 | 789.36 |
| 2003-08-07 | 799.10 |
| 2003-08-08 | 794.48 |
| 2003-08-11 | 807.00 |
| 2003-08-12 | 809.97 |
| 2003-08-13 | 814.56 |
| 2003-08-14 | 824.99 |
| 2003-08-15 | 825.47 |
| 2003-08-18 | 830.68 |
| 2003-08-19 | 837.32 |
| 2003-08-20 | 853.97 |
| 2003-08-21 | 859.79 |
| 2003-08-22 | 857.61 |
| 2003-08-25 | 853.50 |
| 2003-08-26 | 848.00 |
| 2003-08-27 | 842.13 |
| 2003-08-28 | 838.73 |
| 2003-08-29 | 859.44 |
| 2003-09-01 | . |
| 2003-09-02 | 882.31 |
| 2003-09-03 | 888.15 |
| 2003-09-04 | 878.72 |
| 2003-09-05 | 882.04 |
| 2003-09-08 | 897.52 |
| 2003-09-09 | 912.14 |
| 2003-09-10 | 901.41 |
| 2003-09-11 | 881.89 |
| 2003-09-12 | 891.92 |
| 2003-09-15 | 892.12 |
| 2003-09-16 | 905.09 |
| 2003-09-17 | 910.41 |
| 2003-09-18 | 916.30 |
| 2003-09-19 | 917.47 |
| 2003-09-22 | 901.02 |
| 2003-09-23 | 906.21 |
| 2003-09-24 | 910.84 |
| 2003-09-25 | 896.69 |
| 2003-09-26 | 899.18 |
| 2003-09-29 | 895.22 |
| 2003-09-30 | 893.29 |
| 2003-10-01 | 904.90 |
| 2003-10-02 | 915.51 |
| 2003-10-03 | 927.55 |
| 2003-10-06 | 920.93 |
| 2003-10-07 | 934.12 |
| 2003-10-08 | 912.87 |
| 2003-10-09 | 912.67 |
| 2003-10-10 | 932.71 |
| 2003-10-13 | 930.50 |
| 2003-10-14 | 933.28 |
| 2003-10-15 | 927.14 |
| 2003-10-16 | 940.21 |
| 2003-10-17 | 945.58 |
| 2003-10-20 | 938.62 |
| 2003-10-21 | 950.18 |
| 2003-10-22 | 945.86 |
| 2003-10-23 | 906.17 |
| 2003-10-24 | 896.28 |
| 2003-10-27 | 913.24 |
| 2003-10-28 | 918.35 |
| 2003-10-29 | 934.53 |
| 2003-10-30 | 925.78 |
| 2003-10-31 | 914.78 |
| 2003-11-03 | 905.79 |
| 2003-11-04 | 943.07 |
| 2003-11-05 | 942.44 |
| 2003-11-06 | 923.54 |
| 2003-11-07 | 934.71 |
| 2003-11-10 | 944.64 |
| 2003-11-11 | 914.37 |
| 2003-11-12 | 908.13 |
| 2003-11-13 | 928.82 |
| 2003-11-14 | 914.96 |
| 2003-11-17 | 882.11 |
| 2003-11-18 | 892.73 |
| 2003-11-19 | 868.68 |
| 2003-11-20 | 887.81 |
| 2003-11-21 | 880.46 |
| 2003-11-24 | 877.08 |
| 2003-11-25 | 881.99 |
| 2003-11-26 | 896.25 |
| 2003-11-27 | . |
| 2003-11-28 | 898.25 |
| 2003-12-01 | 917.09 |
| 2003-12-02 | 922.24 |
| 2003-12-03 | 922.60 |
| 2003-12-04 | 928.78 |
| 2003-12-05 | 927.23 |
| 2003-12-08 | 913.31 |
| 2003-12-09 | 921.16 |
| 2003-12-10 | 904.55 |
| 2003-12-11 | 910.32 |
| 2003-12-12 | 919.76 |
| 2003-12-15 | 937.27 |
| 2003-12-16 | 919.93 |
| 2003-12-17 | 915.59 |
| 2003-12-18 | 912.66 |
| 2003-12-19 | 927.84 |
| 2003-12-22 | 935.14 |
| 2003-12-23 | 935.64 |
| 2003-12-24 | 937.75 |
| 2003-12-25 | . |
| 2003-12-26 | 935.65 |
| 2003-12-29 | 939.81 |
| 2003-12-30 | 949.44 |
| 2003-12-31 | 948.43 |
| 2004-01-01 | . |
| 2004-01-02 | 951.04 |
| 2004-01-05 | 970.57 |
| 2004-01-06 | 972.84 |
| 2004-01-07 | 969.06 |
| 2004-01-08 | 971.46 |
| 2004-01-09 | 979.27 |
| 2004-01-12 | 978.36 |
| 2004-01-13 | 974.95 |
| 2004-01-14 | 983.33 |
| 2004-01-15 | 981.48 |
| 2004-01-16 | 986.48 |
| 2004-01-19 | . |
| 2004-01-20 | 1002.98 |
| 2004-01-21 | 1005.67 |
| 2004-01-22 | 1012.98 |
| 2004-01-23 | 1025.16 |
| 2004-01-26 | 1020.70 |
| 2004-01-27 | 1021.61 |
| 2004-01-28 | 1017.45 |
| 2004-01-29 | 1010.91 |
| 2004-01-30 | 1004.15 |
| 2004-02-02 | 1001.74 |
| 2004-02-03 | 993.72 |
| 2004-02-04 | 976.53 |
| 2004-02-05 | 985.68 |
| 2004-02-06 | 983.92 |
| 2004-02-09 | 986.42 |
| 2004-02-10 | 982.25 |
| 2004-02-11 | 982.75 |
| 2004-02-12 | 989.69 |
| 2004-02-13 | 991.71 |
| 2004-02-16 | . |
| 2004-02-17 | 1003.44 |
| 2004-02-18 | 992.35 |
| 2004-02-19 | 992.66 |
| 2004-02-20 | 983.26 |
| 2004-02-23 | 999.50 |
| 2004-02-24 | 986.32 |
| 2004-02-25 | 974.82 |
| 2004-02-26 | 976.27 |
| 2004-02-27 | 995.43 |
| 2004-03-01 | 1015.05 |
| 2004-03-02 | 1007.96 |
| 2004-03-03 | 1005.23 |
| 2004-03-04 | 996.43 |
| 2004-03-05 | 1011.22 |
| 2004-03-08 | 1004.57 |
| 2004-03-09 | 1010.46 |
| 2004-03-10 | 999.04 |
| 2004-03-11 | 989.83 |
| 2004-03-12 | 978.03 |
| 2004-03-15 | 988.16 |
| 2004-03-16 | 997.12 |
| 2004-03-17 | 1017.18 |
| 2004-03-18 | 1033.17 |
| 2004-03-19 | 1022.23 |
| 2004-03-22 | 1012.49 |
| 2004-03-23 | 1019.25 |
| 2004-03-24 | 1026.02 |
| 2004-03-25 | 1033.04 |
| 2004-03-26 | 1059.43 |
| 2004-03-29 | 1061.50 |
| 2004-03-30 | 1064.70 |
| 2004-03-31 | 1075.95 |
| 2004-04-01 | 1065.53 |
| 2004-04-02 | 1072.60 |
| 2004-04-05 | 1081.21 |
| 2004-04-06 | 1079.29 |
| 2004-04-07 | 1088.80 |
| 2004-04-08 | 1083.90 |
| 2004-04-09 | . |
| 2004-04-12 | 1079.06 |
| 2004-04-13 | 1072.89 |
| 2004-04-14 | 1058.73 |
| 2004-04-15 | 1047.69 |
| 2004-04-16 | 1059.08 |
| 2004-04-19 | 1062.84 |
| 2004-04-20 | 1082.40 |
| 2004-04-21 | 1068.18 |
| 2004-04-22 | 1069.65 |
| 2004-04-23 | 1090.34 |
| 2004-04-26 | 1094.88 |
| 2004-04-27 | 1074.42 |
| 2004-04-28 | 1065.22 |
| 2004-04-29 | 1061.85 |
| 2004-04-30 | 1041.80 |
| 2004-05-03 | 1041.98 |
| 2004-05-04 | 1049.06 |
| 2004-05-05 | 1058.98 |
| 2004-05-06 | 1034.67 |
| 2004-05-07 | 1002.00 |
| 2004-05-10 | 947.22 |
| 2004-05-11 | 948.49 |
| 2004-05-12 | 969.40 |
| 2004-05-13 | 944.49 |
| 2004-05-14 | 941.40 |
| 2004-05-17 | 917.40 |
| 2004-05-18 | 929.21 |
| 2004-05-19 | 960.05 |
| 2004-05-20 | 947.88 |
| 2004-05-21 | 973.02 |
| 2004-05-24 | 968.40 |
| 2004-05-25 | 964.13 |
| 2004-05-26 | 985.21 |
| 2004-05-27 | 997.87 |
| 2004-05-28 | 1007.18 |
| 2004-05-31 | . |
| 2004-06-01 | 1011.23 |
| 2004-06-02 | 1002.50 |
| 2004-06-03 | 984.34 |
| 2004-06-04 | 987.72 |
| 2004-06-07 | 1024.50 |
| 2004-06-08 | 1026.85 |
| 2004-06-09 | 1027.04 |
| 2004-06-10 | 1029.91 |
| 2004-06-11 | . |
| 2004-06-14 | 1004.78 |
| 2004-06-15 | 1011.28 |
| 2004-06-16 | 1028.37 |
| 2004-06-17 | 1029.59 |
| 2004-06-18 | 1020.84 |
| 2004-06-21 | 1037.41 |
| 2004-06-22 | 1037.34 |
| 2004-06-23 | 1038.94 |
| 2004-06-24 | 1065.24 |
| 2004-06-25 | 1060.53 |
| 2004-06-28 | 1066.47 |
| 2004-06-29 | 1060.08 |
| 2004-06-30 | 1052.16 |
| 2004-07-01 | 1064.17 |
| 2004-07-02 | 1052.83 |
| 2004-07-05 | . |
| 2004-07-06 | 1037.66 |
| 2004-07-07 | 1036.45 |
| 2004-07-08 | 1028.51 |
| 2004-07-09 | 1038.63 |
| 2004-07-12 | 1050.20 |
| 2004-07-13 | 1038.31 |
| 2004-07-14 | 1023.33 |
| 2004-07-15 | 1020.47 |
| 2004-07-16 | 1031.43 |
| 2004-07-19 | 1035.61 |
| 2004-07-20 | 1020.65 |
| 2004-07-21 | 1017.37 |
| 2004-07-22 | 1011.13 |
| 2004-07-23 | 997.88 |
| 2004-07-26 | 996.54 |
| 2004-07-27 | 982.78 |
| 2004-07-28 | 989.59 |
| 2004-07-29 | 975.77 |
| 2004-07-30 | 993.79 |
| 2004-08-02 | 995.86 |
| 2004-08-03 | 989.53 |
| 2004-08-04 | 976.81 |
| 2004-08-05 | 978.14 |
| 2004-08-06 | 981.83 |
| 2004-08-09 | 973.06 |
| 2004-08-10 | 967.68 |
| 2004-08-11 | 972.98 |
| 2004-08-12 | 966.37 |
| 2004-08-13 | 954.39 |
| 2004-08-16 | 947.73 |
| 2004-08-17 | 959.22 |
| 2004-08-18 | 962.87 |
| 2004-08-19 | 974.51 |
| 2004-08-20 | 974.12 |
| 2004-08-23 | 979.26 |
| 2004-08-24 | 984.34 |
| 2004-08-25 | 986.40 |
| 2004-08-26 | 991.00 |
| 2004-08-27 | 997.13 |
| 2004-08-30 | 993.97 |
| 2004-08-31 | 992.07 |
| 2004-09-01 | 997.66 |
| 2004-09-02 | 1000.61 |
| 2004-09-03 | 986.05 |
| 2004-09-06 | . |
| 2004-09-07 | 1012.16 |
| 2004-09-08 | 1014.20 |
| 2004-09-09 | 1002.53 |
| 2004-09-10 | 1001.92 |
| 2004-09-13 | 1016.74 |
| 2004-09-14 | 1020.29 |
| 2004-09-15 | 1003.13 |
| 2004-09-16 | 1004.85 |
| 2004-09-17 | 995.40 |
| 2004-09-20 | 998.00 |
| 2004-09-21 | 997.63 |
| 2004-09-22 | 986.42 |
| 2004-09-23 | 989.03 |
| 2004-09-24 | 977.75 |
| 2004-09-27 | 976.57 |
| 2004-09-28 | 972.97 |
| 2004-09-29 | 977.19 |
| 2004-09-30 | 995.24 |
| 2004-10-01 | 997.19 |
| 2004-10-04 | 1017.00 |
| 2004-10-05 | 1016.49 |
| 2004-10-06 | 1020.42 |
| 2004-10-07 | 1015.69 |
| 2004-10-08 | 1027.93 |
| 2004-10-11 | 1032.48 |
| 2004-10-12 | 1010.98 |
| 2004-10-13 | 1008.30 |
| 2004-10-14 | 1000.95 |
| 2004-10-15 | 1002.44 |
| 2004-10-18 | 1001.16 |
| 2004-10-19 | 1015.34 |
| 2004-10-20 | 1004.93 |
| 2004-10-21 | 1004.49 |
| 2004-10-22 | 1006.81 |
| 2004-10-25 | 998.16 |
| 2004-10-26 | 994.77 |
| 2004-10-27 | 1003.97 |
| 2004-10-28 | 1016.74 |
| 2004-10-29 | 1012.11 |
| 2004-11-01 | 1008.13 |
| 2004-11-02 | 1018.92 |
| 2004-11-03 | 1021.81 |
| 2004-11-04 | 1024.95 |
| 2004-11-05 | 1041.32 |
| 2004-11-08 | 1035.59 |
| 2004-11-09 | 1032.53 |
| 2004-11-10 | 1018.22 |
| 2004-11-11 | 1010.88 |
| 2004-11-12 | 1036.38 |
| 2004-11-15 | 1046.57 |
| 2004-11-16 | 1041.11 |
| 2004-11-17 | 1045.06 |
| 2004-11-18 | 1041.02 |
| 2004-11-19 | 1054.07 |
| 2004-11-22 | 1030.63 |
| 2004-11-23 | 1028.29 |
| 2004-11-24 | 1037.73 |
| 2004-11-25 | . |
| 2004-11-26 | 1041.66 |
| 2004-11-29 | 1058.19 |
| 2004-11-30 | 1054.41 |
| 2004-12-01 | 1040.80 |
| 2004-12-02 | 1055.09 |
| 2004-12-03 | 1067.40 |
| 2004-12-06 | 1058.49 |
| 2004-12-07 | 1047.78 |
| 2004-12-08 | 1042.10 |
| 2004-12-09 | 1032.09 |
| 2004-12-10 | 1023.20 |
| 2004-12-13 | 1039.03 |
| 2004-12-14 | 1046.58 |
| 2004-12-15 | 1068.94 |
| 2004-12-16 | 1069.75 |
| 2004-12-17 | 1072.91 |
| 2004-12-20 | 1076.91 |
| 2004-12-21 | 1072.61 |
| 2004-12-22 | 1079.76 |
| 2004-12-23 | 1085.44 |
| 2004-12-24 | . |
| 2004-12-27 | 1099.53 |
| 2004-12-28 | 1102.44 |
| 2004-12-29 | 1093.69 |
| 2004-12-30 | 1113.05 |
| 2004-12-31 | 1119.25 |
| 2005-01-03 | 1115.32 |
| 2005-01-04 | 1102.21 |
| 2005-01-05 | 1096.52 |
| 2005-01-06 | 1080.56 |
| 2005-01-07 | 1084.40 |
| 2005-01-10 | 1088.22 |
| 2005-01-11 | 1105.46 |
| 2005-01-12 | 1112.48 |
| 2005-01-13 | 1104.23 |
| 2005-01-14 | 1106.30 |
| 2005-01-17 | . |
| 2005-01-18 | 1101.78 |
| 2005-01-19 | 1103.42 |
| 2005-01-20 | 1081.19 |
| 2005-01-21 | 1074.30 |
| 2005-01-24 | 1079.90 |
| 2005-01-25 | 1070.10 |
| 2005-01-26 | 1086.66 |
| 2005-01-27 | 1077.23 |
#2005-01-28|1073.83
#2005-01-31|1079.40
#2005-02-01|1073.81
#2005-02-02|1078.34
#2005-02-03|1067.53
#2005-02-04|1074.20
#2005-02-07|1078.92
#2005-02-08|1065.35
#2005-02-09|1071.29
#2005-02-10|1070.50
#2005-02-11|1069.68
#2005-02-14|1080.69
#2005-02-15|1084.84
#2005-02-16|1074.67
#2005-02-17|1075.59
#2005-02-18|1076.98
#2005-02-21| .
#2005-02-22|1090.11
#2005-02-23|1073.45
#2005-02-24|1077.28
#2005-02-25|1090.70
#2005-02-28|1103.70
#2005-03-01|1102.11
#2005-03-02|1103.45
#2005-03-03|1107.05
#2005-03-04|1110.29
#2005-03-07|1115.16
#2005-03-08|1125.86
#2005-03-09|1137.95
#2005-03-10|1126.88
#2005-03-11|1127.01
#2005-03-14|1111.77
#2005-03-15|1113.75
#2005-03-16|1129.42
#2005-03-17|1119.70
#2005-03-18|1123.53
#2005-03-21|1122.18
#2005-03-22|1129.70
#2005-03-23|1117.43
#2005-03-24|1103.95
#2005-03-25| .
#2005-03-28|1110.70
#2005-03-29|1088.44
#2005-03-30|1085.13
#2005-03-31|1101.10
#2005-04-01|1100.96
#2005-04-04|1091.09
#2005-04-05|1099.38
#2005-04-06|1107.90
#2005-04-07|1111.56
#2005-04-08|1108.67
#2005-04-11|1107.02
#2005-04-12|1092.91
#2005-04-13|1101.55
#2005-04-14|1085.88
#2005-04-15|1073.14
#2005-04-18|1035.93
#2005-04-19|1053.21
#2005-04-20|1060.62
#2005-04-21|1056.39
#2005-04-22|1069.43
#2005-04-25|1077.41
#2005-04-26|1070.71
#2005-04-27|1074.15
#2005-04-28|1075.87
#2005-04-29|1085.74
#2005-05-02|1086.72
#2005-05-03|1086.47
#2005-05-04|1095.46
#2005-05-05|1094.43
#2005-05-06|1107.21
#2005-05-09|1103.13
#2005-05-10|1097.91
#2005-05-11|1093.20
#2005-05-12|1080.85
#2005-05-13|1072.21
#2005-05-16|1063.47
#2005-05-17|1053.14
#2005-05-18|1052.03
#2005-05-19|1066.92
#2005-05-20|1059.07
#2005-05-23|1071.75
#2005-05-24|1069.78
#2005-05-25|1060.99
#2005-05-26|1058.43
#2005-05-27|1069.14
#2005-05-30| .
#2005-05-31|1071.12
#2005-06-01|1070.55
#2005-06-02|1068.98
#2005-06-03|1069.30
#2005-06-06|1075.13
#2005-06-07|1076.73
#2005-06-08|1078.01
#2005-06-09|1061.73
#2005-06-10|1066.03
#2005-06-13|1054.70
#2005-06-14|1061.81
#2005-06-15|1065.22
#2005-06-16|1070.89
#2005-06-17|1081.02
#2005-06-20|1072.48
#2005-06-21|1083.24
#2005-06-22|1085.32
#2005-06-23|1088.79
#2005-06-24|1080.36
#2005-06-27|1069.91
#2005-06-28|1071.98
#2005-06-29|1072.44
#2005-06-30|1068.36
#2005-07-01|1064.24
#2005-07-04| .
#2005-07-05|1064.69
#2005-07-06|1069.66
#2005-07-07|1067.22
#2005-07-08|1063.00
#2005-07-11|1071.87
#2005-07-12|1078.52
#2005-07-13|1067.37
#2005-07-14|1078.98
#2005-07-15|1079.42
#2005-07-18|1084.46
#2005-07-19|1072.95
#2005-07-20|1068.41
#2005-07-21|1089.84
#2005-07-22|1078.39
#2005-07-25|1070.07
#2005-07-26|1067.26
#2005-07-27|1074.00
#2005-07-28|1071.52
#2005-07-29|1077.31
#2005-08-01|1077.18
#2005-08-02|1088.27
#2005-08-03|1090.67
#2005-08-04|1084.63
#2005-08-05|1073.20
#2005-08-08|1076.55
#2005-08-09|1082.26
#2005-08-10|1108.01
#2005-08-11|1116.87
#2005-08-12|1121.89
#2005-08-15|1118.53
#2005-08-16|1121.83
#2005-08-17|1114.71
#2005-08-18|1110.22
#2005-08-19|1106.65
#2005-08-22|1124.57
#2005-08-23|1124.94
#2005-08-24|1115.83
#2005-08-25|1114.03
#2005-08-26|1123.94
#2005-08-29|1103.88
#2005-08-30|1102.15
#2005-08-31|1106.01
#2005-09-01|1123.77
#2005-09-02|1133.49
#2005-09-05| .
#2005-09-06|1135.98
#2005-09-07|1134.95
#2005-09-08|1126.67
#2005-09-09|1145.39
#2005-09-12|1148.76
#2005-09-13|1141.65
#2005-09-14|1144.79
#2005-09-15|1152.42
#2005-09-16|1140.02
#2005-09-19|1140.66
#2005-09-20|1148.83
#2005-09-21|1150.87
#2005-09-22|1139.34
#2005-09-23|1132.06
#2005-09-26|1140.98
#2005-09-27|1135.42
#2005-09-28|1140.92
#2005-09-29|1145.41
#2005-09-30|1143.59
#2005-10-03|1132.71
#2005-10-04|1159.95
#2005-10-05|1158.87
#2005-10-06|1132.83
#2005-10-07|1126.65
#2005-10-10|1122.26
#2005-10-11|1131.67
#2005-10-12|1130.27
#2005-10-13|1122.72
#2005-10-14|1133.07
#2005-10-17|1125.85
#2005-10-18|1119.38
#2005-10-19|1112.52
#2005-10-20|1119.20
#2005-10-21|1118.57
#2005-10-24|1111.54
#2005-10-25|1125.67
#2005-10-26|1121.04
#2005-10-27|1123.71
#2005-10-28|1120.43
#2005-10-31|1138.99
#2005-11-01|1153.40
#2005-11-02|1152.84
#2005-11-03|1150.85
#2005-11-04|1153.96
#2005-11-07|1152.22
#2005-11-08|1157.67
#2005-11-09|1157.25
#2005-11-10|1154.85
#2005-11-11|1164.37
#2005-11-14|1149.61
#2005-11-15|1142.88
#2005-11-16|1146.14
#2005-11-17|1168.22
#2005-11-18|1187.55
#2005-11-21|1206.16
#2005-11-22|1198.22
#2005-11-23|1203.97
#2005-11-24| .
#2005-11-25|1193.45
#2005-11-28|1215.32
#2005-11-29|1208.17
#2005-11-30|1197.41
#2005-12-01|1204.95
#2005-12-02|1219.22
#2005-12-05|1222.07
#2005-12-06|1210.45
#2005-12-07|1224.88
#2005-12-08|1195.90
#2005-12-09|1211.97
#2005-12-12|1230.35
#2005-12-13|1232.58
#2005-12-14|1245.74
#2005-12-15|1237.00
#2005-12-16|1232.81
#2005-12-19|1236.40
#2005-12-20|1236.85
#2005-12-21|1246.44
#2005-12-22|1267.41
#2005-12-23|1271.24
#2005-12-26| .
#2005-12-27|1263.38
#2005-12-28|1277.92
#2005-12-29|1280.46
#2005-12-30|1268.89
#2006-01-02| .
#2006-01-03|1283.47
#2006-01-04|1291.58
#2006-01-05|1318.35
#2006-01-06|1339.34
#2006-01-09|1343.37
#2006-01-10|1329.27
#2006-01-11|1353.68
#2006-01-12|1372.47
#2006-01-13|1385.85
#2006-01-16| .
#2006-01-17|1321.27
#2006-01-18|1303.01
#2006-01-19|1320.53
#2006-01-20|1336.54
#2006-01-23|1321.17
#2006-01-24|1338.86
#2006-01-25|1326.07
#2006-01-26|1334.81
#2006-01-27|1388.38
#2006-01-30|1390.39
#2006-01-31|1389.99
#2006-02-01|1364.93
#2006-02-02|1383.94
#2006-02-03|1371.80
#2006-02-06|1377.56
#2006-02-07|1381.29
#2006-02-08|1348.13
#2006-02-09|1365.42
#2006-02-10|1368.59
#2006-02-13|1336.78
#2006-02-14|1354.07
#2006-02-15|1342.47
#2006-02-16|1341.60
#2006-02-17|1317.75
#2006-02-20| .
#2006-02-21|1315.78
#2006-02-22|1317.50
#2006-02-23|1365.66
#2006-02-24|1367.15
#2006-02-27|1382.05
#2006-02-28|1382.79
#2006-03-01|1362.01
#2006-03-02|1351.68
#2006-03-03|1336.03
#2006-03-06|1342.19
#2006-03-07|1331.64
#2006-03-08|1327.44
#2006-03-09|1354.55
#2006-03-10|1334.37
#2006-03-13|1351.30
#2006-03-14|1360.04
#2006-03-15|1364.77
#2006-03-16|1361.37
#2006-03-17|1389.77
#2006-03-20|1399.22
#2006-03-21|1389.78
#2006-03-22|1383.32
#2006-03-23|1374.23
#2006-03-24|1376.10
#2006-03-27|1391.94
#2006-03-28|1393.63
#2006-03-29|1397.72
#2006-03-30|1413.89
#2006-03-31|1403.96
#2006-04-03|1423.75
#2006-04-04|1431.15
#2006-04-05|1428.80
#2006-04-06|1446.38
#2006-04-07|1453.84
#2006-04-10|1442.57
#2006-04-11|1431.19
#2006-04-12|1410.43
#2006-04-13|1423.48
#2006-04-14| .
#2006-04-17|1420.87
#2006-04-18|1437.68
#2006-04-19|1445.05
#2006-04-20|1460.16
#2006-04-21|1484.36
#2006-04-24|1466.30
#2006-04-25|1471.47
#2006-04-26|1479.22
#2006-04-27|1493.73
#2006-04-28|1466.43
#2006-05-01|1467.68
#2006-05-02|1483.85
#2006-05-03|1479.68
#2006-05-04|1480.36
#2006-05-05|1495.54
#2006-05-08|1516.85
#2006-05-09|1521.53
#2006-05-10|1517.55
#2006-05-11|1504.52
#2006-05-12|1485.09
#2006-05-15|1479.91
#2006-05-16|1453.17
#2006-05-17|1462.12
#2006-05-18|1433.21
#2006-05-19|1417.07
#2006-05-22|1400.50
#2006-05-23|1389.50
#2006-05-24|1395.81
#2006-05-25|1382.14
#2006-05-26|1404.11
#2006-05-29| .
#2006-05-30|1404.46
#2006-05-31|1369.41
#2006-06-01|1376.01
#2006-06-02|1407.59
#2006-06-05|1397.89
#2006-06-06|1362.12
#2006-06-07|1339.52
#2006-06-08|1292.23
#2006-06-09|1304.66
#2006-06-12|1305.89
#2006-06-13|1258.05
#2006-06-14|1266.19
#2006-06-15|1275.72
#2006-06-16|1318.29
#2006-06-19|1304.44
#2006-06-20|1301.91
#2006-06-21|1291.11
#2006-06-22|1318.69
#2006-06-23|1311.16
#2006-06-26|1310.03
#2006-06-27|1309.06
#2006-06-28|1290.93
#2006-06-29|1310.06
#2006-06-30|1361.76
#2006-07-03|1355.56
#2006-07-04| .
#2006-07-05|1348.98
#2006-07-06|1348.93
#2006-07-07|1365.75
#2006-07-10|1381.37
#2006-07-11|1374.07
#2006-07-12|1339.48
#2006-07-13|1330.38
#2006-07-14|1292.40
#2006-07-17|1283.30
#2006-07-18|1249.43
#2006-07-19|1250.50
#2006-07-20|1292.07
#2006-07-21|1298.09
#2006-07-24|1296.39
#2006-07-25|1314.83
#2006-07-26|1306.01
#2006-07-27|1337.99
#2006-07-28|1364.78
#2006-07-31|1379.01
#2006-08-01|1369.05
#2006-08-02|1377.01
#2006-08-03|1373.12
#2006-08-04|1381.72
#2006-08-07|1348.53
#2006-08-08|1370.58
#2006-08-09|1377.14
#2006-08-10|1369.02
#2006-08-11|1360.76
#2006-08-14|1381.13
#2006-08-15|1385.19
#2006-08-16|1401.99
#2006-08-17|1402.33
#2006-08-18|1412.90
#2006-08-21|1403.25
#2006-08-22|1408.01
#2006-08-23|1406.63
#2006-08-24|1392.70
#2006-08-25|1377.54
#2006-08-28|1370.71
#2006-08-29|1386.97
#2006-08-30|1387.62
#2006-08-31|1404.38
#2006-09-01|1407.28
#2006-09-04| .
#2006-09-05|1427.34
#2006-09-06|1413.15
#2006-09-07|1394.94
#2006-09-08|1395.35
#2006-09-11|1368.00
#2006-09-12|1364.54
#2006-09-13|1373.74
#2006-09-14|1389.09
#2006-09-15|1379.02
#2006-09-18|1375.40
#2006-09-19|1388.97
#2006-09-20|1375.63
#2006-09-21|1382.65
#2006-09-22|1378.02
#2006-09-25|1373.59
#2006-09-26|1369.58
#2006-09-27|1397.52
#2006-09-28|1397.80
#2006-09-29|1397.66
#2006-10-02|1411.61
#2006-10-03|1400.38
#2006-10-04|1385.94
#2006-10-05|1409.11
#2006-10-06|1385.61
#2006-10-09|1383.33
#2006-10-10|1381.33
#2006-10-11|1380.65
#2006-10-12|1384.07
#2006-10-13|1396.83
#2006-10-16|1415.75
#2006-10-17|1409.26
#2006-10-18|1413.78
#2006-10-19|1421.19
#2006-10-20|1415.14
#2006-10-23|1416.73
#2006-10-24|1413.90
#2006-10-25|1408.96
#2006-10-26|1417.06
#2006-10-27|1419.65
#2006-10-30|1400.62
#2006-10-31|1406.71
#2006-11-01|1416.99
#2006-11-02|1412.04
#2006-11-03|1400.85
#2006-11-06|1399.28
#2006-11-07|1405.94
#2006-11-08|1384.00
#2006-11-09|1375.48
#2006-11-10|1379.28
#2006-11-13|1372.68
#2006-11-14|1390.82
#2006-11-15|1391.86
#2006-11-16|1378.71
#2006-11-17|1387.80
#2006-11-20|1358.36
#2006-11-21|1364.49
#2006-11-22|1381.20
#2006-11-23| .
#2006-11-24|1378.85
#2006-11-27|1378.51
#2006-11-28|1371.24
#2006-11-29|1389.12
#2006-11-30|1409.88
#2006-12-01|1416.54
#2006-12-04|1408.43
#2006-12-05|1406.61
#2006-12-06|1421.29
#2006-12-07|1430.02
#2006-12-08|1427.30
#2006-12-11|1427.85
#2006-12-12|1437.34
#2006-12-13|1443.84
#2006-12-14|1446.16
#2006-12-15|1458.77
#2006-12-18|1452.80
#2006-12-19|1432.37
#2006-12-20|1443.75
#2006-12-21|1449.44
#2006-12-22|1442.56
#2006-12-25| .
#2006-12-26|1446.80
#2006-12-27|1451.52
#2006-12-28|1446.84
#2006-12-29|1452.17
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1449.40
#2007-01-04|1460.56
#2007-01-05|1446.78
#2007-01-08|1447.89
#2007-01-09|1453.52
#2007-01-10|1428.42
#2007-01-11|1427.54
#2007-01-12|1456.01
#2007-01-15| .
#2007-01-16|1468.73
#2007-01-17|1469.61
#2007-01-18|1462.26
#2007-01-19|1458.84
#2007-01-22|1471.95
#2007-01-23|1471.84
#2007-01-24|1480.90
#2007-01-25|1483.68
#2007-01-26|1476.37
#2007-01-29|1475.32
#2007-01-30|1478.60
#2007-01-31|1481.05
#2007-02-01|1495.35
#2007-02-02|1488.70
#2007-02-05|1478.63
#2007-02-06|1487.08
#2007-02-07|1481.79
#2007-02-08|1481.45
#2007-02-09|1486.87
#2007-02-12|1488.52
#2007-02-13|1492.10
#2007-02-14|1509.85
#2007-02-15|1531.13
#2007-02-16|1539.32
#2007-02-19| .
#2007-02-20|1526.88
#2007-02-21|1519.98
#2007-02-22|1532.16
#2007-02-23|1545.63
#2007-02-26|1546.43
#2007-02-27|1573.63
#2007-02-28|1525.58
#2007-03-01|1528.52
#2007-03-02|1509.26
#2007-03-05|1474.45
#2007-03-06|1499.86
#2007-03-07|1489.04
#2007-03-08|1508.86
#2007-03-09|1512.97
#2007-03-12|1541.00
#2007-03-13|1536.19
#2007-03-14|1499.77
#2007-03-15|1502.09
#2007-03-16|1505.92
#2007-03-19|1522.27
#2007-03-20|1527.16
#2007-03-21|1521.39
#2007-03-22|1543.87
#2007-03-23|1551.83
#2007-03-26|1552.63
#2007-03-27|1547.96
#2007-03-28|1554.06
#2007-03-29|1529.66
#2007-03-30|1533.69
#2007-04-02|1521.03
#2007-04-03|1527.91
#2007-04-04|1555.64
#2007-04-05|1556.79
#2007-04-06| .
#2007-04-09|1580.11
#2007-04-10|1575.53
#2007-04-11|1577.36
#2007-04-12|1571.84
#2007-04-13|1563.65
#2007-04-16|1584.55
#2007-04-17|1580.51
#2007-04-18|1603.94
#2007-04-19|1573.77
#2007-04-20|1568.65
#2007-04-23|1571.54
#2007-04-24|1571.23
#2007-04-25|1555.62
#2007-04-26|1558.51
#2007-04-27|1554.04
#2007-04-30|1552.80
#2007-05-01|1553.32
#2007-05-02|1558.20
#2007-05-03|1556.28
#2007-05-04|1558.57
#2007-05-07|1588.09
#2007-05-08|1582.42
#2007-05-09|1596.59
#2007-05-10|1583.81
#2007-05-11|1564.99
#2007-05-14|1568.52
#2007-05-15|1552.85
#2007-05-16|1552.99
#2007-05-17|1561.09
#2007-05-18|1552.89
#2007-05-21|1567.94
#2007-05-22|1588.15
#2007-05-23|1597.01
#2007-05-24|1593.77
#2007-05-25|1572.48
#2007-05-28| .
#2007-05-29|1588.23
#2007-05-30|1589.61
#2007-05-31|1609.15
#2007-06-01|1605.60
#2007-06-04|1608.96
#2007-06-05|1607.49
#2007-06-06|1612.02
#2007-06-07|1601.20
#2007-06-08|1576.97
#2007-06-11|1589.19
#2007-06-12|1587.53
#2007-06-13|1582.72
#2007-06-14|1584.79
#2007-06-15|1579.19
#2007-06-18|1594.88
#2007-06-19|1601.58
#2007-06-20|1595.25
#2007-06-21|1584.68
#2007-06-22|1576.88
#2007-06-25|1573.52
#2007-06-26|1580.00
#2007-06-27|1561.84
#2007-06-28|1561.70
#2007-06-29|1570.91
#2007-07-02|1590.21
#2007-07-03|1593.36
#2007-07-04| .
#2007-07-05|1615.77
#2007-07-06|1612.04
#2007-07-09|1614.41
#2007-07-10|1623.22
#2007-07-11|1602.51
#2007-07-12|1598.24
#2007-07-13|1615.55
#2007-07-16|1616.66
#2007-07-17|1605.44
#2007-07-18|1598.36
#2007-07-19|1613.13
#2007-07-20|1637.42
#2007-07-23|1615.98
#2007-07-24|1642.89
#2007-07-25|1643.00
#2007-07-26|1665.95
#2007-07-27|1630.87
#2007-07-30|1630.78
#2007-07-31|1629.43
#2007-08-01|1602.24
#2007-08-02|1585.36
#2007-08-03|1608.07
#2007-08-06|1601.31
#2007-08-07|1598.31
#2007-08-08|1598.12
#2007-08-09|1603.15
#2007-08-10|1564.44
#2007-08-13|1576.61
#2007-08-14|1595.19
#2007-08-15|1551.34
#2007-08-16|1557.21
#2007-08-17|1473.01
#2007-08-20|1490.52
#2007-08-21|1521.78
#2007-08-22|1519.79
#2007-08-23|1551.24
#2007-08-24|1556.06
#2007-08-27|1565.67
#2007-08-28|1567.45
#2007-08-29|1531.67
#2007-08-30|1543.60
#2007-08-31|1580.14
#2007-09-03| .
#2007-09-04|1558.20
#2007-09-05|1558.24
#2007-09-06|1568.33
#2007-09-07|1580.41
#2007-09-10|1548.63
#2007-09-11|1545.76
#2007-09-12|1545.61
#2007-09-13|1532.46
#2007-09-14|1574.23
#2007-09-17|1573.05
#2007-09-18|1542.12
#2007-09-19|1597.78
#2007-09-20|1615.40
#2007-09-21|1586.00
#2007-09-24|1591.78
#2007-09-25|1620.78
#2007-09-26|1613.32
#2007-09-27|1646.25
#2007-09-28|1655.87
#2007-10-01|1650.66
#2007-10-02|1689.96
#2007-10-03|1685.58
#2007-10-04|1676.40
#2007-10-05|1663.86
#2007-10-08|1652.12
#2007-10-09|1666.94
#2007-10-10|1673.25
#2007-10-11|1693.53
#2007-10-12|1660.76
#2007-10-15|1678.28
#2007-10-16|1668.05
#2007-10-17|1651.25
#2007-10-18|1671.87
#2007-10-19|1655.12
#2007-10-22|1632.64
#2007-10-23|1621.76
#2007-10-24|1643.76
#2007-10-25|1634.85
#2007-10-26|1673.42
#2007-10-29|1697.39
#2007-10-30|1706.10
#2007-10-31|1720.56
#2007-11-01|1757.99
#2007-11-02|1734.85
#2007-11-05|1711.18
#2007-11-06|1712.64
#2007-11-07|1700.61
#2007-11-08|1665.06
#2007-11-09|1666.14
#2007-11-12|1648.90
#2007-11-13|1644.59
#2007-11-14|1674.38
#2007-11-15|1675.96
#2007-11-16|1654.75
#2007-11-19|1653.39
#2007-11-20|1673.60
#2007-11-21|1654.69
#2007-11-22| .
#2007-11-23|1660.76
#2007-11-26|1699.32
#2007-11-27|1707.91
#2007-11-28|1700.04
#2007-11-29|1746.76
#2007-11-30|1729.00
#2007-12-03|1737.53
#2007-12-04|1753.42
#2007-12-05|1748.12
#2007-12-06|1765.07
#2007-12-07|1756.25
#2007-12-10|1762.02
#2007-12-11|1774.94
#2007-12-12|1758.53
#2007-12-13|1734.73
#2007-12-14|1719.83
#2007-12-17|1696.20
#2007-12-18|1679.08
#2007-12-19|1670.17
#2007-12-20|1671.88
#2007-12-21|1690.62
#2007-12-24|1684.95
#2007-12-25| .
#2007-12-26|1728.07
#2007-12-27|1725.37
#2007-12-28|1708.65
#2007-12-31|1729.21
#2008-01-01| .
#2008-01-02|1756.28
#2008-01-03|1758.36
#2008-01-04|1699.97
#2008-01-07|1663.17
#2008-01-08|1651.64
#2008-01-09|1674.98
#2008-01-10|1662.48
#2008-01-11|1653.23
#2008-01-14|1667.37
#2008-01-15|1662.19
#2008-01-16|1583.62
#2008-01-17|1602.95
#2008-01-18|1609.97
#2008-01-21| .
#2008-01-22|1485.67
#2008-01-23|1525.60
#2008-01-24|1527.17
#2008-01-25|1544.40
#2008-01-28|1477.53
#2008-01-29|1531.78
#2008-01-30|1511.10
#2008-01-31|1576.81
#2008-02-01|1558.29
#2008-02-04|1559.43
#2008-02-05|1541.01
#2008-02-06|1484.07
#2008-02-07|1498.93
#2008-02-08|1481.82
#2008-02-11|1489.21
#2008-02-12|1475.67
#2008-02-13|1463.39
#2008-02-14|1519.61
#2008-02-15|1522.86
#2008-02-18| .
#2008-02-19|1533.36
#2008-02-20|1485.66
#2008-02-21|1542.37
#2008-02-22|1534.84
#2008-02-25|1554.07
#2008-02-26|1567.94
#2008-02-27|1598.44
#2008-02-28|1590.34
#2008-02-29|1572.23
#2008-03-03|1513.40
#2008-03-04|1529.84
#2008-03-05|1522.51
#2008-03-06|1563.33
#2008-03-07|1517.29
#2008-03-10|1514.82
#2008-03-11|1516.07
#2008-03-12|1534.92
#2008-03-13|1503.20
#2008-03-14|1487.72
#2008-03-17|1471.36
#2008-03-18|1474.15
#2008-03-19|1510.28
#2008-03-20|1517.38
#2008-03-21| .
#2008-03-24|1495.67
#2008-03-25|1535.96
#2008-03-26|1555.13
#2008-03-27|1524.55
#2008-03-28|1548.49
#2008-03-31|1519.45
#2008-04-01|1499.81
#2008-04-02|1554.27
#2008-04-03|1566.92
#2008-04-04|1565.23
#2008-04-07|1581.59
#2008-04-08|1546.99
#2008-04-09|1531.38
#2008-04-10|1540.86
#2008-04-11|1574.55
#2008-04-14|1540.07
#2008-04-15|1520.68
#2008-04-16|1524.76
#2008-04-17|1530.27
#2008-04-18|1517.38
#2008-04-21|1586.28
#2008-04-22|1561.70
#2008-04-23|1553.24
#2008-04-24|1542.35
#2008-04-25|1571.53
#2008-04-28|1573.18
#2008-04-29|1588.77
#2008-04-30|1591.90
#2008-05-01|1600.96
#2008-05-02|1606.20
#2008-05-05|1605.14
#2008-05-06|1616.40
#2008-05-07|1607.82
#2008-05-08|1605.12
#2008-05-09|1583.32
#2008-05-12|1590.40
#2008-05-13|1610.63
#2008-05-14|1607.97
#2008-05-15|1645.35
#2008-05-16|1652.23
#2008-05-19|1649.50
#2008-05-20|1656.14
#2008-05-21|1632.23
#2008-05-22|1624.42
#2008-05-23|1638.53
#2008-05-26| .
#2008-05-27|1621.76
#2008-05-28|1587.56
#2008-05-29|1616.22
#2008-05-30|1627.85
#2008-06-02|1648.71
#2008-06-03|1620.45
#2008-06-04|1653.56
#2008-06-05|1632.59
#2008-06-06|1642.82
#2008-06-09|1602.02
#2008-06-10|1569.23
#2008-06-11|1589.72
#2008-06-12|1542.30
#2008-06-13|1557.37
#2008-06-16|1586.96
#2008-06-17|1589.37
#2008-06-18|1596.95
#2008-06-19|1560.73
#2008-06-20|1549.50
#2008-06-23|1538.06
#2008-06-24|1551.43
#2008-06-25|1540.00
#2008-06-26|1562.87
#2008-06-27|1539.03
#2008-06-30|1525.69
#2008-07-01|1525.99
#2008-07-02|1510.20
#2008-07-03|1503.41
#2008-07-04| .
#2008-07-07|1503.33
#2008-07-08|1471.72
#2008-07-09|1461.08
#2008-07-10|1461.49
#2008-07-11|1469.99
#2008-07-14|1467.57
#2008-07-15|1468.70
#2008-07-16|1453.96
#2008-07-17|1453.91
#2008-07-18|1419.94
#2008-07-21|1420.13
#2008-07-22|1450.35
#2008-07-23|1460.51
#2008-07-24|1482.80
#2008-07-25|1449.70
#2008-07-28|1460.23
#2008-07-29|1432.62
#2008-07-30|1461.90
#2008-07-31|1446.49
#2008-08-01|1428.55
#2008-08-04|1404.67
#2008-08-05|1412.23
#2008-08-06|1434.54
#2008-08-07|1418.01
#2008-08-08|1411.66
#2008-08-11|1439.35
#2008-08-12|1438.25
#2008-08-13|1427.42
#2008-08-14|1400.68
#2008-08-15|1398.88
#2008-08-18|1406.18
#2008-08-19|1379.66
#2008-08-20|1381.40
#2008-08-21|1382.59
#2008-08-22|1358.16
#2008-08-25|1394.37
#2008-08-26|1382.02
#2008-08-27|1376.30
#2008-08-28|1373.92
#2008-08-29|1422.58
#2008-09-01| .
#2008-09-02|1383.57
#2008-09-03|1403.24
#2008-09-04|1393.42
#2008-09-05|1374.93
#2008-09-08|1394.52
#2008-09-09|1373.45
#2008-09-10|1358.40
#2008-09-11|1335.26
#2008-09-12|1338.71
#2008-09-15|1350.74
#2008-09-16|1301.09
#2008-09-17|1310.98
#2008-09-18|1255.63
#2008-09-19|1281.08
#2008-09-22|1299.23
#2008-09-23|1309.45
#2008-09-24|1295.26
#2008-09-25|1284.81
#2008-09-26|1279.51
#2008-09-29|1275.23
#2008-09-30|1206.83
#2008-10-01|1213.77
#2008-10-02|1181.65
#2008-10-03|1138.57
#2008-10-06|1124.26
#2008-10-07|1095.40
#2008-10-08|1007.62
#2008-10-09|1037.90
#2008-10-10| 990.86
#2008-10-13| 982.97
#2008-10-14|1088.89
#2008-10-15|1086.65
#2008-10-16| 994.35
#2008-10-17|1011.37
#2008-10-20|1058.69
#2008-10-21|1082.83
#2008-10-22|1025.26
#2008-10-23|1001.84
#2008-10-24| 952.08
#2008-10-27| 881.66
#2008-10-28| 929.24
#2008-10-29| 967.35
#2008-10-30|1046.00
#2008-10-31|1008.58
#2008-11-03|1004.50
#2008-11-04|1050.24
#2008-11-05|1118.47
#2008-11-06|1063.33
#2008-11-07|1025.41
#2008-11-10|1055.62
#2008-11-11|1024.76
#2008-11-12|1027.98
#2008-11-13| 969.37
#2008-11-14| 985.84
#2008-11-17| 999.01
#2008-11-18| 973.85
#2008-11-19| 970.80
#2008-11-20| 933.34
#2008-11-21| 968.42
#2008-11-24| 954.50
#2008-11-25| 978.62
#2008-11-26| 963.35
#2008-11-27| .
#2008-11-28| 967.12
#2008-12-01| 974.74
#2008-12-02| 935.11
#2008-12-03| 956.56
#2008-12-04| 948.19
#2008-12-05| 964.59
#2008-12-08| 992.63
#2008-12-09|1001.16
#2008-12-10|1017.73
#2008-12-11|1025.81
#2008-12-12| 983.77
#2008-12-15|1027.53
#2008-12-16|1006.27
#2008-12-17|1043.66
#2008-12-18|1017.27
#2008-12-19|1011.18
#2008-12-22|1016.56
#2008-12-23|1013.02
#2008-12-24| 998.52
#2008-12-25| .
#2008-12-26|1014.53
#2008-12-29|1020.83
#2008-12-30|1026.41
#2008-12-31|1021.04
#2009-01-01| .
#2009-01-02|1019.39
#2009-01-05|1019.56
#2009-01-06|1033.32
#2009-01-07|1077.40
#2009-01-08|1056.30
#2009-01-09|1067.62
#2009-01-12|1078.42
#2009-01-13|1030.67
#2009-01-14|1041.48
#2009-01-15|1004.00
#2009-01-16|1010.08
#2009-01-19| .
#2009-01-20|1001.88
#2009-01-21|1005.40
#2009-01-22|1003.21
#2009-01-23| 958.53
#2009-01-26| 944.63
#2009-01-27| 992.99
#2009-01-28| 993.07
#2009-01-29|1004.93
#2009-01-30| 953.52
#2009-02-02| 924.27
#2009-02-03| 932.52
#2009-02-04| 939.04
#2009-02-05| 926.69
#2009-02-06| 927.13
#2009-02-09| 912.88
#2009-02-10| 922.07
#2009-02-11| 930.71
#2009-02-12| 907.43
#2009-02-13| 897.96
#2009-02-16| .
#2009-02-17| 881.26
#2009-02-18| 860.68
#2009-02-19| 857.42
#2009-02-20| 842.96
#2009-02-23| 835.33
#2009-02-24| 820.00
#2009-02-25| 845.47
#2009-02-26| 828.66
#2009-02-27| 847.11
#2009-03-02| 827.59
#2009-03-03| 819.02
#2009-03-04| 820.70
#2009-03-05| 836.27
#2009-03-06| 816.06
#2009-03-09| 804.38
#2009-03-10| 801.60
#2009-03-11| 837.65
#2009-03-12| 819.29
#2009-03-13| 850.25
#2009-03-16| 865.37
#2009-03-17| 876.16
#2009-03-18| 881.69
#2009-03-19| 917.53
#2009-03-20| 899.06
#2009-03-23| 916.51
#2009-03-24| 939.24
#2009-03-25| 936.64
#2009-03-26| 956.61
#2009-03-27| 958.69
#2009-03-30| 926.28
#2009-03-31| 892.72
#2009-04-01| 914.39
#2009-04-02| 946.91
#2009-04-03| 952.73
#2009-04-06| 950.43
#2009-04-07| 952.41
#2009-04-08| 933.09
#2009-04-09| 960.02
#2009-04-10| .
#2009-04-13| 964.04
#2009-04-14| 979.50
#2009-04-15| 966.46
#2009-04-16| 973.67
#2009-04-17| 980.11
#2009-04-20| 982.82
#2009-04-21| 967.68
#2009-04-22| 971.55
#2009-04-23| 993.17
#2009-04-24| 984.85
#2009-04-27| 996.19
#2009-04-28| 968.93
#2009-04-29| 967.88
#2009-04-30| 989.05
#2009-05-01| 981.37
#2009-05-04| 985.36
#2009-05-05| 986.81
#2009-05-06| 988.86
#2009-05-07|1024.20
#2009-05-08|1025.96
#2009-05-11|1035.05
#2009-05-12|1034.64
#2009-05-13|1042.23
#2009-05-14|1014.84
#2009-05-15|1042.87
#2009-05-18|1002.91
#2009-05-19|1023.39
#2009-05-20|1036.93
#2009-05-21|1043.37
#2009-05-22|1031.02
#2009-05-25| .
#2009-05-26|1032.12
#2009-05-27|1042.55
#2009-05-28|1023.89
#2009-05-29|1044.20
#2009-06-01|1049.68
#2009-06-02|1066.82
#2009-06-03|1065.20
#2009-06-04|1046.81
#2009-06-05|1035.18
#2009-06-08|1035.49
#2009-06-09|1043.66
#2009-06-10|1048.88
#2009-06-11|1048.14
#2009-06-12|1054.17
#2009-06-15|1057.01
#2009-06-16|1043.24
#2009-06-17|1062.42
#2009-06-18|1040.26
#2009-06-19|1044.90
#2009-06-22|1057.16
#2009-06-23|1041.06
#2009-06-24|1048.27
#2009-06-25|1052.71
#2009-06-26|1071.92
#2009-06-29|1067.57
#2009-06-30|1068.26
#2009-07-01|1061.05
#2009-07-02|1057.45
#2009-07-03| .
#2009-07-06|1054.43
#2009-07-07|1051.15
#2009-07-08|1044.71
#2009-07-09|1039.48
#2009-07-10|1042.93
#2009-07-13|1014.59
#2009-07-14|1029.45
#2009-07-15|1025.67
#2009-07-16|1031.69
#2009-07-17|1028.15
#2009-07-20|1025.61
#2009-07-21|1057.99
#2009-07-22|1059.75
#2009-07-23|1050.53
#2009-07-24|1074.66
#2009-07-27|1078.57
#2009-07-28|1085.15
#2009-07-29|1082.45
#2009-07-30|1093.04
#2009-07-31|1113.30
#2009-08-03|1120.53
#2009-08-04|1119.50
#2009-08-05|1109.83
#2009-08-06|1107.51
#2009-08-07|1083.80
#2009-08-10|1095.74
#2009-08-11|1118.07
#2009-08-12|1097.89
#2009-08-13|1112.23
#2009-08-14|1128.12
#2009-08-17|1102.06
#2009-08-18|1100.63
#2009-08-19|1098.87
#2009-08-20|1108.80
#2009-08-21|1092.37
#2009-08-24|1112.18
#2009-08-25|1114.72
#2009-08-26|1123.27
#2009-08-27|1122.95
#2009-08-28|1135.58
#2009-08-31|1139.51
#2009-09-01|1141.42
#2009-09-02|1130.81
#2009-09-03|1123.48
#2009-09-04|1115.15
#2009-09-07| .
#2009-09-08|1139.33
#2009-09-09|1135.02
#2009-09-10|1152.02
#2009-09-11|1161.32
#2009-09-14|1140.17
#2009-09-15|1126.36
#2009-09-16|1130.98
#2009-09-17|1143.58
#2009-09-18|1140.43
#2009-09-21|1133.32
#2009-09-22|1145.44
#2009-09-23|1144.79
#2009-09-24|1169.59
#2009-09-25|1167.96
#2009-09-28|1146.85
#2009-09-29|1133.45
#2009-09-30|1151.82
#2009-10-01|1130.45
#2009-10-02|1103.26
#2009-10-05|1083.32
#2009-10-06|1094.03
#2009-10-07|1102.67
#2009-10-08|1118.97
#2009-10-09|1126.40
#2009-10-12|1120.72
#2009-10-13|1118.30
#2009-10-14|1123.54
#2009-10-15|1130.85
#2009-10-16|1133.11
#2009-10-19|1139.45
#2009-10-20|1143.13
#2009-10-21|1143.56
#2009-10-22|1129.43
#2009-10-23|1121.32
#2009-10-26|1132.78
#2009-10-27|1120.81
#2009-10-28|1119.77
#2009-10-29|1111.71
#2009-10-30|1130.11
#2009-11-02|1110.55
#2009-11-03|1113.50
#2009-11-04|1109.75
#2009-11-05|1100.02
#2009-11-06|1115.12
#2009-11-09|1114.04
#2009-11-10|1117.25
#2009-11-11|1111.98
#2009-11-12|1098.53
#2009-11-13|1106.23
#2009-11-16|1108.16
#2009-11-17|1100.66
#2009-11-18|1096.24
#2009-11-19|1084.50
#2009-11-20|1079.24
#2009-11-23|1080.42
#2009-11-24|1074.84
#2009-11-25|1091.00
#2009-11-26| .
#2009-11-27|1057.25
#2009-11-30|1092.43
#2009-12-01|1108.64
#2009-12-02|1096.91
#2009-12-03|1128.96
#2009-12-04|1117.02
#2009-12-07|1140.43
#2009-12-08|1159.94
#2009-12-09|1151.85
#2009-12-10|1133.77
#2009-12-11|1138.15
#2009-12-14|1154.70
#2009-12-15|1136.85
#2009-12-16|1148.97
#2009-12-17|1134.98
#2009-12-18|1123.28
#2009-12-21|1121.30
#2009-12-22|1130.68
#2009-12-23|1136.41
#2009-12-24|1147.83
#2009-12-25| .
#2009-12-28|1151.00
#2009-12-29|1145.71
#2009-12-30|1129.96
#2009-12-31|1125.97
#2010-01-01| .
#2010-01-04|1149.70
#2010-01-05|1164.95
#2010-01-06|1165.24
#2010-01-07|1164.40
#2010-01-08|1180.89
#2010-01-11|1195.56
#2010-01-12|1236.96
#2010-01-13|1232.91
#2010-01-14|1256.81
#2010-01-15|1263.28
#2010-01-18| .
#2010-01-19|1243.44
#2010-01-20|1231.78
#2010-01-21|1249.07
#2010-01-22|1244.05
#2010-01-25|1243.76
#2010-01-26|1222.59
#2010-01-27|1217.82
#2010-01-28|1234.84
#2010-01-29|1205.50
#2010-02-01|1215.83
#2010-02-02|1232.94
#2010-02-03|1230.09
#2010-02-04|1226.11
#2010-02-05|1211.75
#2010-02-08|1193.19
#2010-02-09|1182.73
#2010-02-10|1188.39
#2010-02-11|1190.93
#2010-02-12|1205.94
#2010-02-15| .
#2010-02-16|1188.80
#2010-02-17|1206.57
#2010-02-18|1207.13
#2010-02-19|1173.79
#2010-02-22|1211.53
#2010-02-23|1219.28
#2010-02-24|1205.13
#2010-02-25|1205.56
#2010-02-26|1208.84
#2010-03-01|1214.36
#2010-03-02|1234.56
#2010-03-03|1244.46
#2010-03-04|1232.11
#2010-03-05|1233.80
#2010-03-08|1264.91
#2010-03-09|1275.57
#2010-03-10|1266.61
#2010-03-11|1281.07
#2010-03-12|1278.21
#2010-03-15|1278.45
#2010-03-16|1273.26
#2010-03-17|1291.19
#2010-03-18|1287.06
#2010-03-19|1303.62
#2010-03-22|1307.05
#2010-03-23|1310.46
#2010-03-24|1303.61
#2010-03-25|1289.98
#2010-03-26|1312.59
#2010-03-29|1313.93
#2010-03-30|1325.86
#2010-03-31|1314.88
#2010-04-01|1317.26
#2010-04-02| .
#2010-04-05|1329.86
#2010-04-06|1321.19
#2010-04-07|1318.95
#2010-04-08|1304.10
#2010-04-09|1306.33
#2010-04-12|1314.93
#2010-04-13|1310.21
#2010-04-14|1312.45
#2010-04-15|1320.12
#2010-04-16|1312.26
#2010-04-19|1291.68
#2010-04-20|1274.63
#2010-04-21|1292.35
#2010-04-22|1281.58
#2010-04-23|1267.99
#2010-04-26|1291.54
#2010-04-27|1309.66
#2010-04-28|1273.85
#2010-04-29|1271.38
#2010-04-30|1289.40
#2010-05-03|1283.04
#2010-05-04|1286.67
#2010-05-05|1285.06
#2010-05-06|1259.46
#2010-05-07|1242.54
#2010-05-10|1226.40
#2010-05-11|1212.91
#2010-05-12|1201.43
#2010-05-13|1231.61
#2010-05-14|1205.56
#2010-05-17|1168.58
#2010-05-18|1164.66
#2010-05-19|1181.45
#2010-05-20|1178.99
#2010-05-21|1156.93
#2010-05-24|1155.78
#2010-05-25|1131.34
#2010-05-26|1119.51
#2010-05-27|1133.89
#2010-05-28|1148.20
#2010-05-31| .
#2010-06-01|1148.66
#2010-06-02|1119.30
#2010-06-03|1145.46
#2010-06-04|1151.32
#2010-06-07|1117.64
#2010-06-08|1119.51
#2010-06-09|1098.38
#2010-06-10|1107.23
#2010-06-11|1121.63
#2010-06-14|1137.07
#2010-06-15|1148.24
#2010-06-16|1162.39
#2010-06-17|1171.31
#2010-06-18|1173.78
#2010-06-21|1193.81
#2010-06-22|1181.95
#2010-06-23|1168.28
#2010-06-24|1174.49
#2010-06-25|1158.38
#2010-06-28|1150.18
#2010-06-29|1148.23
#2010-06-30|1135.51
#2010-07-01|1133.65
#2010-07-02|1128.97
#2010-07-05| .
#2010-07-06|1148.29
#2010-07-07|1142.50
#2010-07-08|1154.99
#2010-07-09|1159.55
#2010-07-12|1160.43
#2010-07-13|1166.75
#2010-07-14|1180.79
#2010-07-15|1171.75
#2010-07-16|1150.42
#2010-07-19|1145.05
#2010-07-20|1132.68
#2010-07-21|1130.72
#2010-07-22|1131.50
#2010-07-23|1154.27
#2010-07-26|1160.49
#2010-07-27|1156.35
#2010-07-28|1184.65
#2010-07-29|1172.36
#2010-07-30|1172.62
#2010-08-02|1181.12
#2010-08-03|1189.65
#2010-08-04|1161.41
#2010-08-05|1181.89
#2010-08-06|1201.12
#2010-08-09|1191.62
#2010-08-10|1182.92
#2010-08-11|1162.36
#2010-08-12|1139.25
#2010-08-13|1144.19
#2010-08-16|1148.47
#2010-08-17|1144.34
#2010-08-18|1159.97
#2010-08-19|1173.96
#2010-08-20|1145.75
#2010-08-23|1146.21
#2010-08-24|1144.29
#2010-08-25|1127.83
#2010-08-26|1132.83
#2010-08-27|1138.65
#2010-08-30|1157.00
#2010-08-31|1135.59
#2010-09-01|1133.94
#2010-09-02|1146.00
#2010-09-03|1150.30
#2010-09-06| .
#2010-09-07|1171.96
#2010-09-08|1150.47
#2010-09-09|1162.06
#2010-09-10|1171.69
#2010-09-13|1178.85
#2010-09-14|1182.96
#2010-09-15|1179.36
#2010-09-16|1180.22
#2010-09-17|1184.18
#2010-09-20|1186.49
#2010-09-21|1187.75
#2010-09-22|1201.99
#2010-09-23|1204.32
#2010-09-24|1199.82
#2010-09-27|1211.21
#2010-09-28|1216.49
#2010-09-29|1221.62
#2010-09-30|1192.44
#2010-10-01|1193.57
#2010-10-04|1189.07
#2010-10-05|1199.21
#2010-10-06|1211.07
#2010-10-07|1215.07
#2010-10-08|1218.37
#2010-10-11|1216.49
#2010-10-12|1202.25
#2010-10-13|1204.03
#2010-10-14|1225.61
#2010-10-15|1213.67
#2010-10-18|1224.88
#2010-10-19|1222.14
#2010-10-20|1223.28
#2010-10-21|1224.00
#2010-10-22|1231.40
#2010-10-25|1241.10
#2010-10-26|1230.81
#2010-10-27|1224.46
#2010-10-28|1228.11
#2010-10-29|1216.55
#2010-11-01|1205.34
#2010-11-02|1202.93
#2010-11-03|1196.53
#2010-11-04|1224.61
#2010-11-05|1240.34
#2010-11-08|1252.61
#2010-11-09|1247.88
#2010-11-10|1235.21
#2010-11-11|1246.79
#2010-11-12|1239.43
#2010-11-15|1246.17
#2010-11-16|1236.70
#2010-11-17|1244.00
#2010-11-18|1257.24
#2010-11-19|1262.28
#2010-11-22|1268.09
#2010-11-23|1271.82
#2010-11-24|1253.52
#2010-11-25| .
#2010-11-26|1245.76
#2010-11-29|1260.13
#2010-11-30|1261.95
#2010-12-01|1263.38
#2010-12-02|1279.83
#2010-12-03|1298.17
#2010-12-06|1300.89
#2010-12-07|1286.75
#2010-12-08|1279.82
#2010-12-09|1287.46
#2010-12-10|1278.20
#2010-12-13|1289.49
#2010-12-14|1292.54
#2010-12-15|1285.01
#2010-12-16|1272.72
#2010-12-17|1274.91
#2010-12-20|1276.85
#2010-12-21|1297.08
#2010-12-22|1293.85
#2010-12-23|1301.02
#2010-12-24| .
#2010-12-27|1303.80
#2010-12-28|1311.53
#2010-12-29|1319.56
#2010-12-30|1311.18
#2010-12-31|1319.47
#2011-01-03|1315.09
#2011-01-04|1327.74
#2011-01-05|1306.63
#2011-01-06|1322.67
#2011-01-07|1328.28
#2011-01-10|1332.54
#2011-01-11|1321.49
#2011-01-12|1318.60
#2011-01-13|1336.29
#2011-01-14|1322.46
#2011-01-17| .
#2011-01-18|1326.08
#2011-01-19|1343.85
#2011-01-20|1313.28
#2011-01-21|1295.64
#2011-01-24|1307.49
#2011-01-25|1321.52
#2011-01-26|1314.30
#2011-01-27|1313.26
#2011-01-28|1313.85
#2011-01-31|1299.78
#2011-02-01|1312.25
#2011-02-02|1327.78
#2011-02-03|1318.14
#2011-02-04|1330.37
#2011-02-07|1321.27
#2011-02-08|1330.07
#2011-02-09|1319.71
#2011-02-10|1307.74
#2011-02-11|1305.64
#2011-02-14|1315.00
#2011-02-15|1311.58
#2011-02-16|1327.97
#2011-02-17|1345.10
#2011-02-18|1342.19
#2011-02-21| .
#2011-02-22|1333.59
#2011-02-23|1323.36
#2011-02-24|1316.64
#2011-02-25|1335.45
#2011-02-28|1333.96
#2011-03-01|1342.46
#2011-03-02|1313.12
#2011-03-03|1309.56
#2011-03-04|1321.59
#2011-03-07|1311.21
#2011-03-08|1302.02
#2011-03-09|1312.41
#2011-03-10|1293.36
#2011-03-11|1288.26
#2011-03-14|1218.39
#2011-03-15|1127.62
#2011-03-16|1209.34
#2011-03-17|1214.68
#2011-03-18|1200.30
#2011-03-21|1202.51
#2011-03-22|1244.10
#2011-03-23|1234.54
#2011-03-24|1223.51
#2011-03-25|1226.40
#2011-03-28|1216.71
#2011-03-29|1215.21
#2011-03-30|1230.89
#2011-03-31|1234.01
#2011-04-01|1207.48
#2011-04-04|1217.65
#2011-04-05|1200.75
#2011-04-06|1177.56
#2011-04-07|1174.96
#2011-04-08|1184.32
#2011-04-11|1189.71
#2011-04-12|1181.80
#2011-04-13|1182.07
#2011-04-14|1194.24
#2011-04-15|1192.46
#2011-04-18|1196.34
#2011-04-19|1186.42
#2011-04-20|1192.62
#2011-04-21|1207.45
#2011-04-22| .
#2011-04-25|1201.02
#2011-04-26|1193.23
#2011-04-27|1177.12
#2011-04-28|1193.63
#2011-04-29|1198.64
#2011-05-02|1223.76
#2011-05-03|1223.62
#2011-05-04|1223.35
#2011-05-05|1232.76
#2011-05-06|1211.02
#2011-05-09|1208.76
#2011-05-10|1208.98
#2011-05-11|1203.99
#2011-05-12|1189.94
#2011-05-13|1186.17
#2011-05-16|1176.59
#2011-05-17|1171.11
#2011-05-18|1180.46
#2011-05-19|1169.75
#2011-05-20|1170.85
#2011-05-23|1154.98
#2011-05-24|1155.78
#2011-05-25|1154.24
#2011-05-26|1169.16
#2011-05-27|1164.30
#2011-05-30| .
#2011-05-31|1180.31
#2011-06-01|1188.35
#2011-06-02|1175.07
#2011-06-03|1168.88
#2011-06-06|1163.15
#2011-06-07|1164.47
#2011-06-08|1159.24
#2011-06-09|1150.80
#2011-06-10|1153.30
#2011-06-13|1150.77
#2011-06-14|1150.09
#2011-06-15|1148.33
#2011-06-16|1130.10
#2011-06-17|1123.20
#2011-06-20|1120.51
#2011-06-21|1129.01
#2011-06-22|1148.99
#2011-06-23|1134.71
#2011-06-24|1146.93
#2011-06-27|1129.61
#2011-06-28|1137.51
#2011-06-29|1152.08
#2011-06-30|1161.64
#2011-07-01|1163.59
#2011-07-04| .
#2011-07-05|1174.65
#2011-07-06|1190.00
#2011-07-07|1184.03
#2011-07-08|1197.82
#2011-07-11|1194.36
#2011-07-12|1188.36
#2011-07-13|1192.41
#2011-07-14|1180.97
#2011-07-15|1188.92
#2011-07-18|1188.76
#2011-07-19|1175.32
#2011-07-20|1179.71
#2011-07-21|1177.29
#2011-07-22|1192.42
#2011-07-25|1184.95
#2011-07-26|1195.72
#2011-07-27|1192.83
#2011-07-28|1185.62
#2011-07-29|1172.88
#2011-08-01|1191.27
#2011-08-02|1171.14
#2011-08-03|1151.76
#2011-08-04|1126.15
#2011-08-05|1102.93
#2011-08-08|1088.42
#2011-08-09|1072.53
#2011-08-10|1093.78
#2011-08-11|1087.44
#2011-08-12|1079.58
#2011-08-15|1107.00
#2011-08-16|1105.81
#2011-08-17|1111.63
#2011-08-18|1098.69
#2011-08-19|1082.31
#2011-08-22|1066.00
#2011-08-23|1089.52
#2011-08-24|1068.66
#2011-08-25|1071.13
#2011-08-26|1079.14
#2011-08-29|1090.90
#2011-08-30|1108.82
#2011-08-31|1122.35
#2011-09-01|1130.43
#2011-09-02|1117.70
#2011-09-05| .
#2011-09-06|1070.29
#2011-09-07|1092.22
#2011-09-08|1100.85
#2011-09-09|1103.69
#2011-09-12|1087.03
#2011-09-13|1083.39
#2011-09-14|1079.69
#2011-09-15|1083.81
#2011-09-16|1105.19
#2011-09-19|1104.23
#2011-09-20|1090.95
#2011-09-21|1093.25
#2011-09-22|1081.12
#2011-09-23|1079.09
#2011-09-26|1059.88
#2011-09-27|1082.76
#2011-09-28|1098.32
#2011-09-29|1107.34
#2011-09-30|1102.16
#2011-10-03|1088.59
#2011-10-04|1076.53
#2011-10-05|1068.45
#2011-10-06|1091.62
#2011-10-07|1087.90
#2011-10-10|1088.86
#2011-10-11|1110.15
#2011-10-12|1092.27
#2011-10-13|1113.37
#2011-10-14|1096.35
#2011-10-17|1127.57
#2011-10-18|1109.67
#2011-10-19|1103.71
#2011-10-20|1095.84
#2011-10-21|1109.23
#2011-10-24|1122.08
#2011-10-25|1123.81
#2011-10-26|1109.43
#2011-10-27|1133.96
#2011-10-28|1163.68
#2011-10-31|1128.17
#2011-11-01|1102.47
#2011-11-02|1082.28
#2011-11-03|1078.84
#2011-11-04|1086.50
#2011-11-07|1085.69
#2011-11-08|1075.58
#2011-11-09|1088.89
#2011-11-10|1063.49
#2011-11-11|1073.95
#2011-11-14|1087.32
#2011-11-15|1078.95
#2011-11-16|1069.28
#2011-11-17|1067.53
#2011-11-18|1060.50
#2011-11-21|1052.71
#2011-11-22|1051.55
#2011-11-23|1044.40
#2011-11-24| .
#2011-11-25|1028.51
#2011-11-28|1038.96
#2011-11-29|1058.63
#2011-11-30|1063.32
#2011-12-01|1066.88
#2011-12-02|1063.37
#2011-12-05|1075.23
#2011-12-06|1064.97
#2011-12-07|1083.29
#2011-12-08|1072.61
#2011-12-09|1055.21
#2011-12-12|1062.76
#2011-12-13|1054.05
#2011-12-14|1042.46
#2011-12-15|1028.26
#2011-12-16|1038.39
#2011-12-19|1021.31
#2011-12-20|1031.05
#2011-12-21|1034.29
#2011-12-22|1031.69
#2011-12-23|1032.88
#2011-12-26| .
#2011-12-27|1040.60
#2011-12-28|1035.00
#2011-12-29|1035.83
#2011-12-30|1054.58
#2012-01-02| .
#2012-01-03|1060.88
#2012-01-04|1079.07
#2012-01-05|1060.59
#2012-01-06|1055.23
#2012-01-09|1058.81
#2012-01-10|1065.90
#2012-01-11|1065.57
#2012-01-12|1059.07
#2012-01-13|1062.09
#2012-01-16| .
#2012-01-17|1062.93
#2012-01-18|1060.60
#2012-01-19|1061.71
#2012-01-20|1074.86
#2012-01-23|1077.48
#2012-01-24|1067.13
#2012-01-25|1075.38
#2012-01-26|1084.73
#2012-01-27|1089.05
#2012-01-30|1084.69
#2012-01-31|1079.14
#2012-02-01|1074.57
#2012-02-02|1071.69
#2012-02-03|1074.89
#2012-02-06|1090.14
#2012-02-07|1096.79
#2012-02-08|1111.10
#2012-02-09|1116.07
#2012-02-10|1103.89
#2012-02-13|1106.70
#2012-02-14|1097.84
#2012-02-15|1119.13
#2012-02-16|1110.64
#2012-02-17|1122.34
#2012-02-20| .
#2012-02-21|1123.51
#2012-02-22|1123.58
#2012-02-23|1131.21
#2012-02-24|1138.72
#2012-02-27|1145.69
#2012-02-28|1148.86
#2012-02-29|1138.49
#2012-03-01|1138.49
#2012-03-02|1130.57
#2012-03-05|1120.00
#2012-03-06|1119.28
#2012-03-07|1114.26
#2012-03-08|1123.00
#2012-03-09|1130.17
#2012-03-12|1131.37
#2012-03-13|1124.00
#2012-03-14|1131.99
#2012-03-15|1147.19
#2012-03-16|1152.90
#2012-03-19|1157.08
#2012-03-20|1150.89
#2012-03-21|1138.30
#2012-03-22|1156.73
#2012-03-23|1147.89
#2012-03-26|1142.39
#2012-03-27|1163.57
#2012-03-28|1175.52
#2012-03-29|1181.22
#2012-03-30|1170.39
#2012-04-02|1175.21
#2012-04-03|1169.53
#2012-04-04|1153.14
#2012-04-05|1149.35
#2012-04-06| .
#2012-04-09|1142.31
#2012-04-10|1136.24
#2012-04-11|1121.38
#2012-04-12|1127.14
#2012-04-13|1125.05
#2012-04-16|1119.11
#2012-04-17|1113.85
#2012-04-18|1117.07
#2012-04-19|1105.47
#2012-04-20|1105.00
#2012-04-23|1104.64
#2012-04-24|1101.47
#2012-04-25|1102.36
#2012-04-26|1118.73
#2012-04-27|1105.05
#2012-04-30|1112.69
#2012-05-01|1089.19
#2012-05-02|1096.08
#2012-05-03|1094.98
#2012-05-04|1101.08
#2012-05-07|1071.92
#2012-05-08|1076.45
#2012-05-09|1071.28
#2012-05-10|1060.31
#2012-05-11|1045.93
#2012-05-14|1041.11
#2012-05-15|1020.67
#2012-05-16|1004.01
#2012-05-17|1022.86
#2012-05-18| 999.36
#2012-05-21| 997.58
#2012-05-22|1000.77
#2012-05-23| 996.42
#2012-05-24| 996.80
#2012-05-25| 998.63
#2012-05-28| .
#2012-05-29|1010.28
#2012-05-30|1005.73
#2012-05-31|1008.65
#2012-06-01|1002.57
#2012-06-04| 987.05
#2012-06-05| 995.35
#2012-06-06|1001.36
#2012-06-07|1012.89
#2012-06-08| 991.92
#2012-06-11|1013.26
#2012-06-12|1007.59
#2012-06-13|1016.52
#2012-06-14|1019.80
#2012-06-15|1026.13
#2012-06-18|1043.11
#2012-06-19|1037.89
#2012-06-20|1054.25
#2012-06-21|1044.35
#2012-06-22|1039.50
#2012-06-25|1041.65
#2012-06-26|1039.52
#2012-06-27|1046.37
#2012-06-28|1067.57
#2012-06-29|1073.59
#2012-07-02|1075.28
#2012-07-03|1082.49
#2012-07-04| .
#2012-07-05|1071.22
#2012-07-06|1074.43
#2012-07-09|1062.64
#2012-07-10|1051.78
#2012-07-11|1047.41
#2012-07-12|1034.32
#2012-07-13|1037.53
#2012-07-16|1043.27
#2012-07-17|1037.47
#2012-07-18|1038.03
#2012-07-19|1049.54
#2012-07-20|1035.76
#2012-07-23|1018.82
#2012-07-24|1019.09
#2012-07-25|1003.44
#2012-07-26|1015.31
#2012-07-27|1024.63
#2012-07-30|1036.40
#2012-07-31|1047.05
#2012-08-01|1044.00
#2012-08-02|1045.60
#2012-08-03|1020.87
#2012-08-06|1039.47
#2012-08-07|1039.50
#2012-08-08|1047.27
#2012-08-09|1053.58
#2012-08-10|1040.60
#2012-08-13|1037.33
#2012-08-14|1034.86
#2012-08-15|1020.44
#2012-08-16|1039.29
#2012-08-17|1037.88
#2012-08-20|1041.29
#2012-08-21|1040.11
#2012-08-22|1037.24
#2012-08-23|1053.21
#2012-08-24|1040.49
#2012-08-27|1042.16
#2012-08-28|1034.95
#2012-08-29|1043.04
#2012-08-30|1045.37
#2012-08-31|1029.60
#2012-09-03| .
#2012-09-04|1019.23
#2012-09-05|1006.84
#2012-09-06|1005.59
#2012-09-07|1024.55
#2012-09-10|1018.31
#2012-09-11|1021.96
#2012-09-12|1033.40
#2012-09-13|1039.12
#2012-09-14|1046.75
#2012-09-17|1040.38
#2012-09-18|1048.33
#2012-09-19|1060.89
#2012-09-20|1047.18
#2012-09-21|1053.83
#2012-09-24|1055.60
#2012-09-25|1064.43
#2012-09-26|1052.95
#2012-09-27|1059.55
#2012-09-28|1053.79
#2012-10-01|1041.14
#2012-10-02|1042.38
#2012-10-03|1030.42
#2012-10-04|1035.63
#2012-10-05|1038.22
#2012-10-08|1045.31
#2012-10-09|1027.04
#2012-10-10|1004.03
#2012-10-11|1003.77
#2012-10-12|1019.63
#2012-10-15|1017.77
#2012-10-16|1024.73
#2012-10-17|1034.11
#2012-10-18|1041.60
#2012-10-19|1036.49
#2012-10-22|1032.19
#2012-10-23|1035.06
#2012-10-24|1032.12
#2012-10-25|1032.00
#2012-10-26|1025.52
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1023.68
#2012-11-01|1004.39
#2012-11-02|1003.82
#2012-11-05| 995.65
#2012-11-06| 991.93
#2012-11-07| 996.23
#2012-11-08| 984.55
#2012-11-09| 982.75
#2012-11-12| 972.33
#2012-11-13| 972.65
#2012-11-14| 971.60
#2012-11-15| 962.59
#2012-11-16| 977.63
#2012-11-19| 997.84
#2012-11-20| 980.61
#2012-11-21| 977.28
#2012-11-22| .
#2012-11-23| 988.96
#2012-11-26| 994.66
#2012-11-27| 995.74
#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|1002.65
#2012-12-11| 998.55
#2012-12-12|1006.24
#2012-12-13|1011.95
#2012-12-14|1017.91
#2012-12-17|1018.16
#2012-12-18|1021.00
#2012-12-19|1035.75
#2012-12-20|1029.54
#2012-12-21|1022.00
#2012-12-24|1014.72
#2012-12-25|1018.33
#2012-12-26|1022.41
#2012-12-27|1022.93
#2012-12-28|1029.00
#2012-12-31|1025.65
#2013-01-01|1025.65
#2013-01-02|1022.78
#2013-01-03|1026.52
#2013-01-04|1037.37
#2013-01-07|1042.57
#2013-01-08|1039.32
#2013-01-09|1032.31
#2013-01-10|1041.82
#2013-01-11|1048.99
#2013-01-14|1037.76
#2013-01-15|1051.49
#2013-01-16|1040.34
#2013-01-17|1042.28
#2013-01-18|1061.02
#2013-01-21|1058.25
#2013-01-22|1065.86
#2013-01-23|1060.49
#2013-01-24|1048.13
#2013-01-25|1063.13
#2013-01-28|1075.76
#2013-01-29|1077.21
#2013-01-30|1082.12
#2013-01-31|1076.87
#2013-02-01|1061.06
#2013-02-04|1085.05
#2013-02-05|1071.83
#2013-02-06|1099.97
#2013-02-07|1090.13
#2013-02-08|1069.69
#2013-02-11|1062.50
#2013-02-12|1066.27
#2013-02-13|1050.66
#2013-02-14|1057.52
#2013-02-15|1042.11
#2013-02-18|1056.35
#2013-02-19|1066.64
#2013-02-20|1073.13
#2013-02-21|1069.78
#2013-02-22|1066.75
#2013-02-25|1075.64
#2013-02-26|1082.00
#2013-02-27|1079.84
#2013-02-28|1087.89
#2013-03-01|1091.90
#2013-03-04|1104.72
#2013-03-05|1098.10
#2013-03-06|1110.34
#2013-03-07|1103.13
#2013-03-08|1106.46
#2013-03-11| .
#2013-03-12|1111.96
#2013-03-13|1121.61
#2013-03-14|1121.11
#2013-03-15|1149.84
#2013-03-18|1127.45
#2013-03-19|1142.42
#2013-03-20|1136.82
#2013-03-21|1152.82
#2013-03-22|1140.96
#2013-03-25|1151.86
#2013-03-26|1149.36
#2013-03-27|1156.92
#2013-03-28|1151.47
#2013-03-29| .
#2013-04-01|1123.66
#2013-04-02|1112.59
#2013-04-03|1138.84
#2013-04-04|1122.22
#2013-04-05|1126.66
#2013-04-08|1142.27
#2013-04-09|1145.58
#2013-04-10|1165.94
#2013-04-11|1189.01
#2013-04-12|1194.64
#2013-04-15|1199.26
#2013-04-16|1195.33
#2013-04-17|1203.33
#2013-04-18|1180.91
#2013-04-19|1175.33
#2013-04-22|1196.27
#2013-04-23|1196.47
#2013-04-24|1211.86
#2013-04-25|1210.43
#2013-04-26|1225.70
#2013-04-29|1220.79
#2013-04-30|1245.71
#2013-05-01|1240.00
#2013-05-02|1225.36
#2013-05-03|1216.01
#2013-05-06|1212.50
#2013-05-07|1241.56
#2013-05-08|1246.94
#2013-05-09|1228.12
#2013-05-10|1229.67
#2013-05-13|1247.30
#2013-05-14|1255.12
#2013-05-15|1288.82
#2013-05-16|1286.64
#2013-05-17|1270.13
#2013-05-20|1297.78
#2013-05-21|1293.89
#2013-05-22|1293.03
#2013-05-23|1239.08
#2013-05-24|1252.78
#2013-05-27|1225.71
#2013-05-28|1214.33
#2013-05-29|1241.34
#2013-05-30|1200.11
#2013-05-31|1201.69
#2013-06-03|1182.53
#2013-06-04|1201.57
#2013-06-05|1200.75
#2013-06-06|1165.02
#2013-06-07|1160.92
#2013-06-10|1203.42
#2013-06-11|1221.05
#2013-06-12|1228.31
#2013-06-13|1191.34
#2013-06-14|1201.69
#2013-06-17|1240.47
#2013-06-18|1235.33
#2013-06-19|1253.36
#2013-06-20|1194.27
#2013-06-21|1200.34
#2013-06-24|1190.24
#2013-06-25|1179.48
#2013-06-26|1176.76
#2013-06-27|1187.96
#2013-06-28|1216.47
#2013-07-01|1232.14
#2013-07-02|1248.11
#2013-07-03|1250.03
#2013-07-04|1242.90
#2013-07-05|1244.32
#2013-07-08|1220.59
#2013-07-09|1238.73
#2013-07-10|1248.97
#2013-07-11|1261.19
#2013-07-12|1259.16
#2013-07-15|1254.53
#2013-07-16|1275.72
#2013-07-17|1275.31
#2013-07-18|1271.19
#2013-07-19|1268.25
#2013-07-22|1290.05
#2013-07-23|1290.99
#2013-07-24|1279.51
#2013-07-25|1265.47
#2013-07-26|1258.29
#2013-07-29|1222.44
#2013-07-30|1240.37
#2013-07-31|1217.86
#2013-08-01|1241.14
#2013-08-02|1271.80
#2013-08-05|1263.51
#2013-08-06|1283.23
#2013-08-07|1252.98
#2013-08-08|1236.74
#2013-08-09|1230.63
#2013-08-12|1217.86
#2013-08-13|1222.59
#2013-08-14|1241.65
#2013-08-15|1230.06
#2013-08-16|1222.84
#2013-08-19|1230.19
#2013-08-20|1212.28
#2013-08-21|1209.47
#2013-08-22|1196.82
#2013-08-23|1215.51
#2013-08-26|1216.65
#2013-08-27|1230.59
#2013-08-28|1207.77
#2013-08-29|1197.44
#2013-08-30|1191.65
#2013-09-02|1186.98
#2013-09-03|1211.97
#2013-09-04|1217.52
#2013-09-05|1209.02
#2013-09-06|1209.06
#2013-09-09|1214.19
#2013-09-10|1220.41
#2013-09-11|1228.30
#2013-09-12|1232.03
#2013-09-13|1232.13
#2013-09-16|1239.03
#2013-09-17|1233.15
#2013-09-18|1247.76
#2013-09-19|1258.31
#2013-09-20|1265.96
#2013-09-23|1276.76
#2013-09-24|1270.14
#2013-09-25|1268.47
#2013-09-26|1279.24
#2013-09-27|1289.73
#2013-09-30|1274.01
#2013-10-01|1274.05
#2013-10-02|1264.13
#2013-10-03|1258.66
#2013-10-04|1248.79
#2013-10-07|1237.83
#2013-10-08|1234.01
#2013-10-09|1239.93
#2013-10-10|1241.58
#2013-10-11|1255.77
#2013-10-14|1257.96
#2013-10-15|1255.63
#2013-10-16|1246.84
#2013-10-17|1266.58
#2013-10-18|1265.97
#2013-10-21|1271.55
#2013-10-22|1271.55
#2013-10-23|1263.45
#2013-10-24|1270.39
#2013-10-25|1246.70
#2013-10-28|1266.05
#2013-10-29|1260.79
#2013-10-30|1273.62
#2013-10-31|1272.79
#2013-11-01|1250.86
#2013-11-04|1253.33
#2013-11-05|1250.77
#2013-11-06|1257.76
#2013-11-07|1245.67
#2013-11-08|1232.62
#2013-11-11|1236.66
#2013-11-12|1249.15
#2013-11-13|1248.31
#2013-11-14|1261.58
#2013-11-15|1287.86
#2013-11-18|1293.43
#2013-11-19|1287.50
#2013-11-20|1291.67
#2013-11-21|1292.22
#2013-11-22|1288.72
#2013-11-25|1292.64
#2013-11-26|1286.16
#2013-11-27|1276.29
#2013-11-28|1283.80
#2013-11-29|1281.14
#2013-12-02|1278.03
#2013-12-03|1288.08
#2013-12-04|1266.54
#2013-12-05|1264.44
#2013-12-06|1260.70
#2013-12-09|1275.73
#2013-12-10|1275.94
#2013-12-11|1273.45
#2013-12-12|1256.91
#2013-12-13|1253.26
#2013-12-16|1237.54
#2013-12-17|1248.59
#2013-12-18|1256.03
#2013-12-19|1256.18
#2013-12-20|1254.50
#2013-12-23|1256.08
#2013-12-24|1241.69
#2013-12-25|1243.59
#2013-12-26|1253.31
#2013-12-27|1259.49
#2013-12-30|1266.38
#2013-12-31|1266.75
#2014-01-01|1266.75
#2014-01-02|1267.40
#2014-01-03|1271.84
#2014-01-06|1269.22
#2014-01-07|1264.40
#2014-01-08|1280.79
#2014-01-09|1275.60
#2014-01-10|1288.97
#2014-01-13|1297.98
#2014-01-14|1269.72
#2014-01-15|1280.29
#2014-01-16|1284.59
#2014-01-17|1279.79
#2014-01-20|1273.24
#2014-01-21|1272.22
#2014-01-22|1273.96
#2014-01-23|1272.38
#2014-01-24|1266.54
#2014-01-27|1234.01
#2014-01-28|1222.68
#2014-01-29|1258.91
#2014-01-30|1222.30
#2014-01-31|1236.46
#2014-02-03|1224.94
#2014-02-04|1164.88
#2014-02-05|1204.70
#2014-02-06|1185.98
#2014-02-07|1201.70
#2014-02-10|1226.53
#2014-02-11|1222.37
#2014-02-12|1239.81
#2014-02-13|1225.39
#2014-02-14|1214.45
#2014-02-17|1221.08
#2014-02-18|1243.26
#2014-02-19|1241.58
#2014-02-20|1220.72
#2014-02-21|1243.89
#2014-02-24|1251.70
#2014-02-25|1265.86
#2014-02-26|1266.95
#2014-02-27|1259.91
#2014-02-28|1256.88
#2014-03-03|1251.50
#2014-03-04|1247.54
#2014-03-05|1254.57
#2014-03-06|1255.48
#2014-03-07|1260.19
#2014-03-10|1255.34
#2014-03-11|1257.34
#2014-03-12|1236.74
#2014-03-13|1243.12
#2014-03-14|1208.69
#2014-03-17|1197.01
#2014-03-18|1206.91
#2014-03-19|1208.96
#2014-03-20|1185.09
#2014-03-21|1193.06
#2014-03-24|1223.31
#2014-03-25|1220.78
#2014-03-26|1231.39
#2014-03-27|1243.15
#2014-03-28|1244.20
#2014-03-31|1262.25
#2014-04-01|1260.94
#2014-04-02|1261.09
#2014-04-03|1266.31
#2014-04-04|1271.04
#2014-04-07|1257.67
#2014-04-08|1248.02
#2014-04-09|1231.71
#2014-04-10|1234.66
#2014-04-11|1219.80
#2014-04-14|1214.86
#2014-04-15|1221.25
#2014-04-16|1240.55
#2014-04-17|1238.53
#2014-04-18|1244.03
#2014-04-21|1242.67
#2014-04-22|1238.28
#2014-04-23|1253.57
#2014-04-24|1248.98
#2014-04-25|1249.85
#2014-04-28|1233.88
#2014-04-29|1234.41
#2014-04-30|1241.81
#2014-05-01|1252.41
#2014-05-02|1248.56
#2014-05-05|1250.02
#2014-05-06|1256.28
#2014-05-07|1236.45
#2014-05-08|1240.47
#2014-05-09|1245.46
#2014-05-12|1239.44
#2014-05-13|1257.34
#2014-05-14|1264.96
#2014-05-15|1259.69
#2014-05-16|1240.02
#2014-05-19|1235.19
#2014-05-20|1234.37
#2014-05-21|1232.34
#2014-05-22|1248.84
#2014-05-23|1253.52
#2014-05-26|1269.93
#2014-05-27|1269.38
#2014-05-28|1276.72
#2014-05-29|1281.61
#2014-05-30|1275.08
#2014-06-02|1290.74
#2014-06-03|1291.48
#2014-06-04|1294.09
#2014-06-05|1293.85
#2014-06-06|1293.53
#2014-06-09|1299.82
#2014-06-10|1302.60
#2014-06-11|1317.61
#2014-06-12|1322.67
#2014-06-13|1327.15
#2014-06-16|1320.32
#2014-06-17|1325.93
#2014-06-18|1334.61
#2014-06-19|1353.62
#2014-06-20|1350.61
#2014-06-23|1348.98
#2014-06-24|1350.81
#2014-06-25|1350.72
#2014-06-26|1352.46
#2014-06-27|1343.21
#2014-06-30|1354.65
#2014-07-01|1365.39
#2014-07-02|1364.94
#2014-07-03|1355.08
#2014-07-04|1360.73
#2014-07-07|1359.19
#2014-07-08|1361.62
#2014-07-09|1356.62
#2014-07-10|1353.69
#2014-07-11|1351.48
#2014-07-14|1356.55
#2014-07-15|1362.43
#2014-07-16|1361.68
#2014-07-17|1362.30
#2014-07-18|1354.07
#2014-07-21|1355.21
#2014-07-22|1366.61
#2014-07-23|1365.69
#2014-07-24|1358.10
#2014-07-25|1369.50
#2014-07-28|1369.97
#2014-07-29|1366.78
#2014-07-30|1368.92
#2014-07-31|1358.80
#2014-08-01|1354.86
#2014-08-04|1352.33
#2014-08-05|1336.55
#2014-08-06|1331.86
#2014-08-07|1333.35
#2014-08-08|1311.70
#2014-08-11|1340.45
#2014-08-12|1344.39
#2014-08-13|1346.30
#2014-08-14|1357.36
#2014-08-15|1362.67
#2014-08-18|1364.94
#2014-08-19|1371.74
#2014-08-20|1367.89
#2014-08-21|1367.03
#2014-08-22|1355.08
#2014-08-25|1365.78
#2014-08-26|1356.61
#2014-08-27|1356.25
#2014-08-28|1353.49
#2014-08-29|1350.87
#2014-09-01|1349.94
#2014-09-02|1348.64
#2014-09-03|1356.10
#2014-09-04|1349.79
#2014-09-05|1347.84
#2014-09-08|1340.28
#2014-09-09|1324.84
#2014-09-10|1325.75
#2014-09-11|1324.88
#2014-09-12|1319.23
#2014-09-15|1320.08
#2014-09-16|1319.72
#2014-09-17|1313.54
#2014-09-18|1297.28
#2014-09-19|1295.63
#2014-09-22|1289.82
#2014-09-23|1291.04
#2014-09-24|1285.60
#2014-09-25|1305.76
#2014-09-26|1295.76
#2014-09-29|1300.95
#2014-09-30|1293.45
#2014-10-01|1286.98
#2014-10-02|1268.83
#2014-10-03|1261.59
#2014-10-06|1285.87
#2014-10-07|1291.02
#2014-10-08|1279.19
#2014-10-09|1273.57
#2014-10-10|1259.62
#2014-10-13|1264.81
#2014-10-14|1239.25
#2014-10-15|1253.82
#2014-10-16|1231.18
#2014-10-17|1212.28
#2014-10-20|1252.77
#2014-10-21|1241.92
#2014-10-22|1268.06
#2014-10-23|1255.24
#2014-10-24|1260.49
#2014-10-27|1272.51
#2014-10-28|1268.50
#2014-10-29|1285.31
#2014-10-30|1290.29
#2014-10-31|1299.45
#2014-11-03|1278.50
#2014-11-04|1324.49
#2014-11-05|1315.76
#2014-11-06|1299.38
#2014-11-07|1304.23
#2014-11-10|1307.00
#2014-11-11|1311.21
#2014-11-12|1317.32
#2014-11-13|1321.17
#2014-11-14|1325.92
#2014-11-17|1294.53
#2014-11-18|1319.18
#2014-11-19|1309.12
#2014-11-20|1306.22
#2014-11-21|1317.44
#2014-11-24|1309.19
#2014-11-25|1327.25
#2014-11-26|1321.35
#2014-11-27|1311.69
#2014-11-28|1318.51
#2014-12-01|1334.53
#2014-12-02|1321.38
#2014-12-03|1319.60
#2014-12-04|1328.52
#2014-12-05|1313.27
#2014-12-08|1309.94
#2014-12-09|1319.23
#2014-12-10|1299.44
#2014-12-11|1282.84
#2014-12-12|1294.66
#2014-12-15|1281.36
#2014-12-16|1268.30
#2014-12-17|1247.67
#2014-12-18|1253.52
#2014-12-19|1268.78
#2014-12-22|1265.61
#2014-12-23|1257.41
#2014-12-24|1274.73
#2014-12-25|1273.99
#2014-12-26|1277.08
#2014-12-29|1274.47
#2014-12-30|1267.45
#2014-12-31|1263.20
#2015-01-01|1263.20
#2015-01-02|1260.30
#2015-01-05|1258.41
#2015-01-06|1234.09
#2015-01-07|1229.54
#2015-01-08|1241.84
#2015-01-09|1253.83
#2015-01-12|1256.16
#2015-01-13|1253.56
#2015-01-14|1249.61
#2015-01-15|1263.46
#2015-01-16|1239.24
#2015-01-19|1243.72
#2015-01-20|1263.14
#2015-01-21|1271.00
#2015-01-22|1271.64
#2015-01-23|1284.64
#2015-01-26|1278.66
#2015-01-27|1302.78
#2015-01-28|1308.24
#2015-01-29|1281.54
#2015-01-30|1292.78
#2015-02-02|1285.11
#2015-02-03|1272.43
#2015-02-04|1288.55
#2015-02-05|1302.72
#2015-02-06|1300.51
#2015-02-09|1302.57
#2015-02-10|1300.72
#2015-02-11|1290.23
#2015-02-12|1330.77
#2015-02-13|1336.27
#2015-02-16|1341.26
#2015-02-17|1339.98
#2015-02-18|1353.38
#2015-02-19|1364.00
#2015-02-20|1367.15
#2015-02-23|1366.55
#2015-02-24|1372.98
#2015-02-25|1381.73
#2015-02-26|1388.39
#2015-02-27|1400.44
#2015-03-02|1394.78
#2015-03-03|1409.12
#2015-03-04|1401.33
#2015-03-05|1402.14
#2015-03-06|1412.30
#2015-03-09|1404.88
#2015-03-10|1396.00
#2015-03-11|1389.88
#2015-03-12|1402.71
#2015-03-13|1410.01
#2015-03-16|1402.04
#2015-03-17|1422.13
#2015-03-18|1451.99
#2015-03-19|1456.19
#2015-03-20|1456.47
#2015-03-23|1467.97
#2015-03-24|1460.99
#2015-03-25|1471.30
#2015-03-26|1454.00
#2015-03-27|1462.54
#2015-03-30|1460.01
#2015-03-31|1449.43
#2015-04-01|1449.11
#2015-04-02|1462.73
#2015-04-03|1494.40
#2015-04-06|1498.81
#2015-04-07|1496.96
#2015-04-08|1511.29
#2015-04-09|1520.89
#2015-04-10|1521.06
#2015-04-13|1525.77
#2015-04-14|1545.05
#2015-04-15|1543.97
#2015-04-16|1546.50
#2015-04-17|1527.02
#2015-04-20|1525.27
#2015-04-21|1544.79
#2015-04-22|1559.61
#2015-04-23|1570.29
#2015-04-24|1575.47
#2015-04-27|1579.14
#2015-04-28|1584.28
#2015-04-29|1581.76
#2015-04-30|1536.56
#2015-05-01|1529.73
#2015-05-04|1529.16
#2015-05-05|1528.85
#2015-05-06|1534.58
#2015-05-07|1512.76
#2015-05-08|1520.77
#2015-05-11|1526.32
#2015-05-12|1539.56
#2015-05-13|1558.90
#2015-05-14|1547.78
#2015-05-15|1560.72
#2015-05-18|1565.93
#2015-05-19|1574.35
#2015-05-20|1576.60
#2015-05-21|1583.25
#2015-05-22|1579.61
#2015-05-25|1592.34
#2015-05-26|1569.90
#2015-05-27|1554.54
#2015-05-28|1549.22
#2015-05-29|1549.09
#2015-06-01|1549.09
#2015-06-02|1550.72
#2015-06-03|1539.40
#2015-06-04|1538.01
#2015-06-05|1517.43
#2015-06-08|1513.99
#2015-06-09|1499.50
#2015-06-10|1515.75
#2015-06-11|1525.90
#2015-06-12|1534.46
#2015-06-15|1530.45
#2015-06-16|1524.18
#2015-06-17|1509.76
#2015-06-18|1509.84
#2015-06-19|1527.77
#2015-06-22|1535.96
#2015-06-23|1554.95
#2015-06-24|1553.16
#2015-06-25|1560.90
#2015-06-26|1551.89
#2015-06-29|1524.08
#2015-06-30|1515.30
#2015-07-01|1522.51
#2015-07-02|1530.87
#2015-07-03|1534.39
#2015-07-06|1505.48
#2015-07-07|1525.74
#2015-07-08|1487.44
#2015-07-09|1487.69
#2015-07-10|1475.56
#2015-07-13|1502.47
#2015-07-14|1517.82
#2015-07-15|1523.11
#2015-07-16|1532.64
#2015-07-17|1545.19
#2015-07-20|1541.78
#2015-07-21|1560.30
#2015-07-22|1544.93
#2015-07-23|1563.63
#2015-07-24|1572.81
#2015-07-27|1555.06
#2015-07-28|1542.16
#2015-07-29|1551.23
#2015-07-30|1541.76
#2015-07-31|1544.04
#2015-08-03|1546.75
#2015-08-04|1545.07
#2015-08-05|1531.48
#2015-08-06|1534.80
#2015-08-07|1546.59
#2015-08-10|1571.23
#2015-08-11|1574.46
#2015-08-12|1556.34
#2015-08-13|1549.23
#2015-08-14|1553.16
#2015-08-17|1562.76
#2015-08-18|1561.48
#2015-08-19|1544.04
#2015-08-20|1520.83
#2015-08-21|1488.18
#2015-08-24|1439.79
#2015-08-25|1394.02
#2015-08-26|1448.19
#2015-08-27|1459.71
#2015-08-28|1496.11
#2015-08-31|1495.18
#2015-09-01|1453.47
#2015-09-02|1443.71
#2015-09-03|1452.57
#2015-09-04|1429.63
#2015-09-07|1425.21
#2015-09-08|1385.02
#2015-09-09|1460.42
#2015-09-10|1444.15
#2015-09-11|1454.59
#2015-09-14|1450.95
#2015-09-15|1448.89
#2015-09-16|1446.28
#2015-09-17|1464.89
#2015-09-18|1440.45
#2015-09-21|1415.91
#2015-09-22|1419.91
#2015-09-23|1402.29
#2015-09-24|1394.19
#2015-09-25|1394.97
#2015-09-28|1400.64
#2015-09-29|1360.13
#2015-09-30|1392.56
#2015-10-01|1410.65
#2015-10-02|1416.67
#2015-10-05|1427.07
#2015-10-06|1450.14
#2015-10-07|1488.24
#2015-10-08|1487.43
#2015-10-09|1505.61
#2015-10-12|1512.24
#2015-10-13|1506.33
#2015-10-14|1492.64
#2015-10-15|1525.95
#2015-10-16|1529.40
#2015-10-19|1530.88
#2015-10-20|1523.80
#2015-10-21|1538.11
#2015-10-22|1530.40
#2015-10-23|1555.56
#2015-10-26|1564.37
#2015-10-27|1562.41
#2015-10-28|1563.95
#2015-10-29|1556.33
#2015-10-30|1586.98
#2015-11-02|1575.03
#2015-11-03|1565.69
#2015-11-04|1559.93
#2015-11-05|1568.24
#2015-11-06|1558.22
#2015-11-09|1557.56
#2015-11-10|1542.94
#2015-11-11|1556.67
#2015-11-12|1548.55
#2015-11-13|1538.97
#2015-11-16|1507.64
#2015-11-17|1513.22
#2015-11-18|1516.86
#2015-11-19|1545.24
#2015-11-20|1554.70
#2015-11-23|1554.53
#2015-11-24|1571.97
#2015-11-25|1566.72
#2015-11-26|1583.23
#2015-11-27|1569.05
#2015-11-30|1533.56
#2015-12-01|1556.18
#2015-12-02|1541.45
#2015-12-03|1536.16
#2015-12-04|1516.29
#2015-12-07|1513.68
#2015-12-08|1496.74
#2015-12-09|1491.24
#2015-12-10|1493.33
#2015-12-11|1496.99
#2015-12-14|1478.72
#2015-12-15|1462.62
#2015-12-16|1497.27
#2015-12-17|1503.26
#2015-12-18|1486.44
#2015-12-21|1488.51
#2015-12-22|1496.37
#2015-12-23|1497.70
#2015-12-24|1498.02
#2015-12-25|1498.24
#2015-12-28|1495.16
#2015-12-29|1498.23
#2015-12-30|1505.80
#2015-12-31|1507.86
#2016-01-01|1507.86
#2016-01-04|1462.44
#2016-01-05|1460.11
#2016-01-06|1441.59
#2016-01-07|1425.45
#2016-01-08|1426.40
#2016-01-11|1414.17
#2016-01-12|1378.30
#2016-01-13|1406.58
#2016-01-14|1375.41
#2016-01-15|1376.84
#2016-01-18|1369.98
#2016-01-19|1389.62
#2016-01-20|1351.39
#2016-01-21|1322.82
#2016-01-22|1378.86
#2016-01-25|1401.01
#2016-01-26|1371.86
#2016-01-27|1400.69
#2016-01-28|1388.79
#2016-01-29|1420.83
#2016-02-01|1460.69
#2016-02-02|1447.61
#2016-02-03|1432.53
#2016-02-04|1437.62
#2016-02-05|1435.66
#2016-02-08|1451.19
#2016-02-09|1411.53
#2016-02-10|1387.82
#2016-02-11|1386.96
#2016-02-12|1330.64
#2016-02-15|1389.88
#2016-02-16|1395.88
#2016-02-17|1380.33
#2016-02-18|1414.90
#2016-02-19|1409.59
#2016-02-22|1418.57
#2016-02-23|1417.81
#2016-02-24|1410.41
#2016-02-25|1419.35
#2016-02-26|1411.64
#2016-02-29|1412.29
#2016-03-01|1413.59
#2016-03-02|1453.39
#2016-03-03|1471.81
#2016-03-04|1475.54
#2016-03-07|1465.78
#2016-03-08|1454.74
#2016-03-09|1444.13
#2016-03-10|1474.18
#2016-03-11|1485.83
#2016-03-14|1501.71
#2016-03-15|1505.27
#2016-03-16|1502.10
#2016-03-17|1533.57
#2016-03-18|1540.37
#2016-03-21|1534.66
#2016-03-22|1552.82
#2016-03-23|1540.03
#2016-03-24|1539.97
#2016-03-25|1547.99
#2016-03-28|1556.00
#2016-03-29|1560.36
#2016-03-30|1575.05
#2016-03-31|1569.18
#2016-04-01|1522.73
#2016-04-04|1553.91
#2016-04-05|1523.25
#2016-04-06|1533.84
#2016-04-07|1547.21
#2016-04-08|1549.74
#2016-04-11|1558.60
#2016-04-12|1561.20
#2016-04-13|1573.39
#2016-04-14|1592.92
#2016-04-15|1600.37
#2016-04-18|1572.82
#2016-04-19|1597.00
#2016-04-20|1604.51
#2016-04-21|1620.59
#2016-04-22|1589.52
#2016-04-25|1580.10
#2016-04-26|1579.86
#2016-04-27|1579.88
#2016-04-28|1567.75
#2016-04-29|1574.52
#2016-05-02|1550.94
#2016-05-03|1557.26
#2016-05-04|1555.68
#2016-05-05|1551.68
#2016-05-06|1553.31
#2016-05-09|1547.26
#2016-05-10|1558.78
#2016-05-11|1562.44
#2016-05-12|1565.20
#2016-05-13|1545.29
#2016-05-16|1546.88
#2016-05-17|1559.16
#2016-05-18|1549.81
#2016-05-19|1541.11
#2016-05-20|1540.33
#2016-05-23|1552.18
#2016-05-24|1530.34
#2016-05-25|1556.17
#2016-05-26|1559.50
#2016-05-27|1558.49
#2016-05-30|1552.79
#2016-05-31|1568.40
#2016-06-01|1581.15
#2016-06-02|1590.19
#2016-06-03|1616.33
#2016-06-06|1610.07
#2016-06-07|1636.90
#2016-06-08|1657.99
#2016-06-09|1658.73
#2016-06-10|1633.72
#2016-06-13|1587.44
#2016-06-14|1582.75
#2016-06-15|1596.41
#2016-06-16|1588.86
#2016-06-17|1592.51
#2016-06-20|1619.30
#2016-06-21|1644.23
#2016-06-22|1634.28
#2016-06-23|1627.36
#2016-06-24|1563.21
#2016-06-27|1584.98
#2016-06-28|1589.54
#2016-06-29|1615.79
#2016-06-30|1636.27
#2016-07-01|1662.32
#2016-07-04|1675.05
#2016-07-05|1676.61
#2016-07-06|1647.88
#2016-07-07|1661.69
#2016-07-08|1650.56
#2016-07-11|1691.08
#2016-07-12|1687.97
#2016-07-13|1693.22
#2016-07-14|1715.16
#2016-07-15|1723.36
#2016-07-18|1727.49
#2016-07-19|1745.87
#2016-07-20|1729.37
#2016-07-21|1737.58
#2016-07-22|1724.09
#2016-07-25|1692.55
#2016-07-26|1708.19
#2016-07-27|1699.20
#2016-07-28|1689.47
#2016-07-29|1728.34
#2016-08-01|1737.10
#2016-08-02|1733.94
#2016-08-03|1699.28
#2016-08-04|1707.12
#2016-08-05|1716.63
#2016-08-08|1727.18
#2016-08-09|1749.95
#2016-08-10|1760.78
#2016-08-11|1762.20
#2016-08-12|1763.48
#2016-08-15|1758.01
#2016-08-16|1764.93
#2016-08-17|1756.42
#2016-08-18|1769.35
#2016-08-19|1764.58
#2016-08-22|1763.89
#2016-08-23|1783.01
#2016-08-24|1769.73
#2016-08-25|1765.02
#2016-08-26|1750.26
#2016-08-29|1748.58
#2016-08-30|1747.50
#2016-08-31|1746.27
#2016-09-01|1741.91
#2016-09-02|1749.27
#2016-09-05|1767.61
#2016-09-06|1804.94
#2016-09-07|1812.97
#2016-09-08|1826.13
#2016-09-09|1780.04
#2016-09-12|1721.54
#2016-09-13|1739.53
#2016-09-14|1731.53
#2016-09-15|1728.45
#2016-09-16|1732.61
#2016-09-19|1751.82
#2016-09-20|1766.61
#2016-09-21|1798.41
#2016-09-22|1820.77
#2016-09-23|1803.61
#2016-09-26|1797.51
#2016-09-27|1817.38
#2016-09-28|1809.26
#2016-09-29|1817.96
#2016-09-30|1804.84
#2016-10-03|1810.00
#2016-10-04|1805.88
#2016-10-05|1801.92
#2016-10-06|1819.26
#2016-10-07|1820.34
#2016-10-10|1812.85
#2016-10-11|1760.79
#2016-10-12|1742.35
#2016-10-13|1747.41
#2016-10-14|1748.70
#2016-10-17|1754.78
#2016-10-18|1762.53
#2016-10-19|1781.17
#2016-10-20|1778.33
#2016-10-21|1752.23
#2016-10-24|1758.70
#2016-10-25|1750.51
#2016-10-26|1746.32
#2016-10-27|1738.64
#2016-10-28|1748.03
#2016-10-31|1761.36
#2016-11-01|1768.94
#2016-11-02|1755.58
#2016-11-03|1755.76
#2016-11-04|1736.85
#2016-11-07|1738.40
#2016-11-08|1745.28
#2016-11-09|1678.49
#2016-11-10|1722.04
#2016-11-11|1676.69
#2016-11-14|1650.97
#2016-11-15|1639.80
#2016-11-16|1648.46
#2016-11-17|1654.95
#2016-11-18|1647.35
#2016-11-21|1654.24
#2016-11-22|1678.12
#2016-11-23|1668.93
#2016-11-24|1668.87
#2016-11-25|1678.63
#2016-11-28|1701.83
#2016-11-29|1704.50
#2016-11-30|1719.91
#2016-12-01|1718.69
#2016-12-02|1699.35
#2016-12-05|1686.74
#2016-12-06|1709.08
#2016-12-07|1723.98
#2016-12-08|1742.71
#2016-12-09|1737.64
#2016-12-12|1726.91
#2016-12-13|1742.29
#2016-12-14|1745.22
#2016-12-15|1704.03
#2016-12-16|1713.18
#2016-12-19|1722.73
#2016-12-20|1715.10
#2016-12-21|1708.36
#2016-12-22|1706.68
#2016-12-23|1698.04
#2016-12-26|1708.05
#2016-12-27|1701.50
#2016-12-28|1697.05
#2016-12-29|1705.78
#2016-12-30|1704.89
#2017-01-02|1703.39
#2017-01-03|1702.66
#2017-01-04|1715.39
#2017-01-05|1735.76
#2017-01-06|1738.15
#2017-01-09|1743.10
#2017-01-10|1756.81
#2017-01-11|1768.74
#2017-01-12|1799.11
#2017-01-13|1780.03
#2017-01-16|1760.09
#2017-01-17|1766.85
#2017-01-18|1770.09
#2017-01-19|1762.98
#2017-01-20|1766.81
#2017-01-23|1789.43
#2017-01-24|1786.98
#2017-01-25|1811.61
#2017-01-26|1835.34
#2017-01-27|1833.60
#2017-01-30|1842.38
#2017-01-31|1828.61
#2017-02-01|1818.81
#2017-02-02|1825.10
#2017-02-03|1841.98
#2017-02-06|1854.81
#2017-02-07|1832.26
#2017-02-08|1829.74
#2017-02-09|1819.01
#2017-02-10|1821.81
#2017-02-13|1816.13
#2017-02-14|1805.46
#2017-02-15|1808.25
#2017-02-16|1822.02
#2017-02-17|1816.69
#2017-02-20|1825.37
#2017-02-21|1831.72
#2017-02-22|1846.02
#2017-02-23|1856.07
#2017-02-24|1847.45
#2017-02-27|1837.32
#2017-02-28|1848.69
#2017-03-01|1842.82
#2017-03-02|1855.90
#2017-03-03|1838.73
#2017-03-06|1851.30
#2017-03-07|1860.41
#2017-03-08|1856.87
#2017-03-09|1849.74
#2017-03-10|1863.19
#2017-03-13|1891.46
#2017-03-14|1900.24
#2017-03-15|1904.82
#2017-03-16|1936.08
#2017-03-17|1952.72
#2017-03-20|1950.73
#2017-03-21|1973.23
#2017-03-22|1963.77
#2017-03-23|1951.22
#2017-03-24|1953.52
#2017-03-27|1951.05
#2017-03-28|1970.51
#2017-03-29|1978.86
#2017-03-30|1965.43
#2017-03-31|1942.05
#2017-04-03|1961.01
#2017-04-04|1964.45
#2017-04-05|1957.94
#2017-04-06|1934.49
#2017-04-07|1937.76
#2017-04-10|1931.21
#2017-04-11|1931.92
#2017-04-12|1932.24
#2017-04-13|1950.17
#2017-04-14|1937.39
#2017-04-17|1943.59
#2017-04-18|1939.51
#2017-04-19|1934.19
#2017-04-20|1925.83
#2017-04-21|1949.72
#2017-04-24|1967.07
#2017-04-25|1994.63
#2017-04-26|1998.36
#2017-04-27|2016.72
#2017-04-28|2019.58
#2017-05-01|2026.17
#2017-05-02|2043.49
#2017-05-03|2041.69
#2017-05-04|2052.53
#2017-05-05|2054.00
#2017-05-08|2112.49
#2017-05-09|2102.24
#2017-05-10|2081.17
#2017-05-11|2101.70
#2017-05-12|2106.45
#2017-05-15|2115.61
#2017-05-16|2137.99
#2017-05-17|2156.54
#2017-05-18|2137.82
#2017-05-19|2112.79
#2017-05-22|2136.00
#2017-05-23|2131.32
#2017-05-24|2129.47
#2017-05-25|2155.82
#2017-05-26|2168.09
#2017-05-29|2164.25
#2017-05-30|2148.79
#2017-05-31|2157.98
#2017-06-01|2158.54
#2017-06-02|2202.99
#2017-06-05|2216.11
#2017-06-06|2220.54
#2017-06-07|2201.41
#2017-06-08|2188.30
#2017-06-09|2191.87
#2017-06-12|2182.70
#2017-06-13|2182.45
#2017-06-14|2198.37
#2017-06-15|2196.82
#2017-06-16|2189.62
#2017-06-19|2213.41
#2017-06-20|2238.24
#2017-06-21|2213.04
#2017-06-22|2223.33
#2017-06-23|2228.02
#2017-06-26|2246.87
#2017-06-27|2244.61
#2017-06-28|2217.49
#2017-06-29|2221.83
#2017-06-30|2201.32
#2017-07-03|2185.50
#2017-07-04|2159.31
#2017-07-05|2170.01
#2017-07-06|2171.13
#2017-07-07|2154.40
#2017-07-10|2179.49
#2017-07-11|2187.06
#2017-07-12|2216.68
#2017-07-13|2235.10
#2017-07-14|2246.03
#2017-07-17|2254.59
#2017-07-18|2272.51
#2017-07-19|2284.10
#2017-07-20|2291.01
#2017-07-21|2298.52
#2017-07-24|2288.10
#2017-07-25|2263.85
#2017-07-26|2248.86
#2017-07-27|2274.50
#2017-07-28|2236.31
#2017-07-31|2247.15
#2017-08-01|2253.42
#2017-08-02|2257.98
#2017-08-03|2232.43
#2017-08-04|2224.32
#2017-08-07|2224.06
#2017-08-08|2227.76
#2017-08-09|2193.02
#2017-08-10|2191.52
#2017-08-11|2169.67
#2017-08-14|2164.64
#2017-08-15|2168.39
#2017-08-16|2185.31
#2017-08-17|2214.00
#2017-08-18|2203.40
#2017-08-21|2200.19
#2017-08-22|2200.51
#2017-08-23|2216.27
#2017-08-24|2215.93
#2017-08-25|2209.54
#2017-08-28|2206.93
#2017-08-29|2206.35
#2017-08-30|2206.39
#2017-08-31|2210.31
#2017-09-01|2220.27
#2017-09-04|2199.30
#2017-09-05|2204.38
#2017-09-06|2208.46
#2017-09-07|2240.70
#2017-09-08|2255.80
#2017-09-11|2270.78
#2017-09-12|2274.29
#2017-09-13|2273.85
#2017-09-14|2270.29
#2017-09-15|2269.07
#2017-09-18|2301.32
#2017-09-19|2315.67
#2017-09-20|2322.82
#2017-09-21|2308.22
#2017-09-22|2297.85
#2017-09-25|2313.44
#2017-09-26|2269.12
#2017-09-27|2264.19
#2017-09-28|2264.38
#2017-09-29|2277.26
#2017-10-02|2274.85
#2017-10-03|2276.58
#2017-10-04|2279.07
#2017-10-05|2281.98
#2017-10-06|2283.15
#2017-10-09|2284.87
#2017-10-10|2329.15
#2017-10-11|2365.30
#2017-10-12|2367.72
#2017-10-13|2374.44
#2017-10-16|2388.86
#2017-10-17|2392.12
#2017-10-18|2390.55
#2017-10-19|2369.46
#2017-10-20|2378.00
#2017-10-23|2390.93
#2017-10-24|2392.35
#2017-10-25|2383.78
#2017-10-26|2357.58
#2017-10-27|2375.88
#2017-10-30|2403.25
#2017-10-31|2421.19
#2017-11-01|2486.79
#2017-11-02|2486.98
#2017-11-03|2473.70
#2017-11-06|2475.82
#2017-11-07|2490.03
#2017-11-08|2517.42
#2017-11-09|2500.42
#2017-11-10|2500.89
#2017-11-13|2485.71
#2017-11-14|2481.81
#2017-11-15|2454.62
#2017-11-16|2497.01
#2017-11-17|2509.82
#2017-11-20|2493.20
#2017-11-21|2500.81
#2017-11-22|2533.35
#2017-11-23|2530.19
#2017-11-24|2539.69
#2017-11-27|2502.55
#2017-11-28|2511.42
#2017-11-29|2505.97
#2017-11-30|2458.50
#2017-12-01|2458.44
#2017-12-04|2459.11
#2017-12-05|2461.72
#2017-12-06|2423.22
#2017-12-07|2445.03
#2017-12-08|2459.08
#2017-12-11|2466.53
#2017-12-12|2461.17
#2017-12-13|2458.73
#2017-12-14|2459.45
#2017-12-15|2449.48
#2017-12-18|2475.37
#2017-12-19|2474.02
#2017-12-20|2456.35
#2017-12-21|2420.46
#2017-12-22|2440.48
#2017-12-25|2447.50
#2017-12-26|2420.17
#2017-12-27|2447.02
#2017-12-28|2479.51
#2017-12-29|2479.23
#2018-01-01|2479.23
#2018-01-02|2500.09
#2018-01-03|2500.79
#2018-01-04|2512.30
#2018-01-05|2533.87
#2018-01-08|2529.26
#2018-01-09|2518.70
#2018-01-10|2498.26
#2018-01-11|2483.57
#2018-01-12|2479.19
#2018-01-15|2500.91
#2018-01-16|2537.41
#2018-01-17|2524.19
#2018-01-18|2522.58
#2018-01-19|2533.25
#2018-01-22|2518.14
#2018-01-23|2562.03
#2018-01-24|2560.20
#2018-01-25|2576.56
#2018-01-26|2584.24
#2018-01-29|2579.62
#2018-01-30|2529.84
#2018-01-31|2527.55
#2018-02-01|2536.81
#2018-02-02|2484.37
#2018-02-05|2460.57
#2018-02-06|2391.52
#2018-02-07|2371.12
#2018-02-08|2378.88
#2018-02-09|2337.00
#2018-02-12|2365.43
#2018-02-13|2415.98
#2018-02-14|2452.01
#2018-02-15|2466.74
#2018-02-16|2487.95
#2018-02-19|2512.41
#2018-02-20|2473.61
#2018-02-21|2469.13
#2018-02-22|2448.79
#2018-02-23|2477.31
#2018-02-26|2491.71
#2018-02-27|2499.04
#2018-02-28|2478.36
#2018-03-01|2448.45
#2018-03-02|2435.66
#2018-03-05|2402.54
#2018-03-06|2462.91
#2018-03-07|2491.30
#2018-03-08|2506.39
#2018-03-09|2517.16
#2018-03-12|2538.66
#2018-03-13|2578.57
#2018-03-14|2580.76
#2018-03-15|2584.21
#2018-03-16|2571.85
#2018-03-19|2539.02
#2018-03-20|2536.78
#2018-03-21|2534.77
#2018-03-22|2563.79
#2018-03-23|2474.64
#2018-03-26|2494.64
#2018-03-27|2531.94
#2018-03-28|2497.46
#2018-03-29|2512.72
#2018-03-30|2529.04
#2018-04-02|2533.34
#2018-04-03|2521.09
#2018-04-04|2492.74
#2018-04-05|2527.86
#2018-04-06|2516.13
#2018-04-09|2541.72
#2018-04-10|2526.85
#2018-04-11|2508.24
#2018-04-12|2494.12
#2018-04-13|2506.83
#2018-04-16|2520.65
#2018-04-17|2520.78
#2018-04-18|2557.41
#2018-04-19|2576.98
#2018-04-20|2553.46
#2018-04-23|2533.70
#2018-04-24|2503.36
#2018-04-25|2494.32
#2018-04-26|2528.29
#2018-04-27|2562.89
#2018-04-30|2571.63
#2018-05-01|2552.22
#2018-05-02|2544.26
#2018-05-03|2551.27
#2018-05-04|2527.61
#2018-05-07|2534.79
#2018-05-08|2556.84
#2018-05-09|2505.39
#2018-05-10|2525.12
#2018-05-11|2544.41
#2018-05-14|2546.16
#2018-05-15|2507.09
#2018-05-16|2507.70
#2018-05-17|2497.38
#2018-05-18|2512.72
#2018-05-21|2502.56
#2018-05-22|2497.19
#2018-05-23|2533.61
#2018-05-24|2532.14
#2018-05-25|2552.80
#2018-05-28|2545.89
#2018-05-29|2534.70
#2018-05-30|2485.87
#2018-05-31|2531.77
#2018-06-01|2522.49
#2018-06-04|2527.55
#2018-06-05|2537.97
#2018-06-06|2536.25
#2018-06-07|2549.52
#2018-06-08|2531.68
#2018-06-11|2531.69
#2018-06-12|2522.21
#2018-06-13|2517.00
#2018-06-14|2474.38
#2018-06-15|2455.86
#2018-06-18|2425.81
#2018-06-19|2399.90
#2018-06-20|2413.32
#2018-06-21|2409.63
#2018-06-22|2420.59
#2018-06-25|2391.87
#2018-06-26|2391.99
#2018-06-27|2402.25
#2018-06-28|2380.79
#2018-06-29|2393.59
#2018-07-02|2334.38
#2018-07-03|2338.87
#2018-07-04|2342.83
#2018-07-05|2314.17
#2018-07-06|2310.96
#2018-07-09|2342.53
#2018-07-10|2340.69
#2018-07-11|2329.45
#2018-07-12|2310.54
#2018-07-13|2360.48
#2018-07-16|2349.35
#2018-07-17|2358.93
#2018-07-18|2354.20
#2018-07-19|2343.63
#2018-07-20|2363.38
#2018-07-23|2341.85
#2018-07-24|2342.73
#2018-07-25|2353.31
#2018-07-26|2381.08
#2018-07-27|2394.10
#2018-07-30|2374.26
#2018-07-31|2347.78
#2018-08-01|2378.66
#2018-08-02|2345.84
#2018-08-03|2352.65
#2018-08-06|2344.69
#2018-08-07|2368.02
#2018-08-08|2360.38
#2018-08-09|2373.06
#2018-08-10|2316.97
#2018-08-13|2270.68
#2018-08-14|2295.56
#2018-08-15|2289.10
#2018-08-16|2254.05
#2018-08-17|2271.53
#2018-08-20|2270.65
#2018-08-21|2293.63
#2018-08-22|2321.74
#2018-08-23|2320.44
#2018-08-24|2328.96
#2018-08-27|2356.45
#2018-08-28|2356.83
#2018-08-29|2362.48
#2018-08-30|2387.88
#2018-08-31|2403.50
#2018-09-03|2374.04
#2018-09-04|2376.00
#2018-09-05|2336.25
#2018-09-06|2320.76
#2018-09-07|2295.74
#2018-09-10|2294.89
#2018-09-11|2298.34
#2018-09-12|2288.24
#2018-09-13|2288.54
#2018-09-14|2336.14
#2018-09-17|2314.97
#2018-09-18|2347.13
#2018-09-19|2369.72
#2018-09-20|2381.85
#2018-09-21|2386.05
#2018-09-24|2385.11
#2018-09-25|2404.28
#2018-09-26|2416.22
#2018-09-27|2403.38
#2018-09-28|2411.32
#2018-10-01|2400.67
#2018-10-02|2384.98
#2018-10-03|2363.61
#2018-10-04|2317.58
#2018-10-05|2302.38
#2018-10-08|2308.76
#2018-10-09|2286.99
#2018-10-10|2292.81
#2018-10-11|2197.47
#2018-10-12|2236.41
#2018-10-15|2209.71
#2018-10-16|2209.07
#2018-10-17|2241.85
#2018-10-18|2213.67
#2018-10-19|2202.38
#2018-10-22|2204.58
#2018-10-23|2157.25
#2018-10-24|2150.45
#2018-10-25|2085.14
#2018-10-26|2078.54
#2018-10-29|2059.45
#2018-10-30|2092.43
#2018-10-31|2116.82
#2018-11-01|2123.03
#2018-11-02|2191.41
#2018-11-05|2159.48
#2018-11-06|2168.58
#2018-11-07|2170.78
#2018-11-08|2204.24
#2018-11-09|2182.07
#2018-11-12|2184.20
#2018-11-13|2149.49
#2018-11-14|2148.39
#2018-11-15|2168.61
#2018-11-16|2157.29
#2018-11-19|2168.26
#2018-11-20|2133.97
#2018-11-21|2106.89
#2018-11-22|2130.89
#2018-11-23|2129.77
#2018-11-26|2132.08
#2018-11-27|2146.75
#2018-11-28|2166.79
#2018-11-29|2182.14
#2018-11-30|2159.49
#2018-12-03|2213.69
#2018-12-04|2180.32
#2018-12-05|2153.13
#2018-12-06|2112.07
#2018-12-07|2135.49
#2018-12-10|2086.64
#2018-12-11|2081.29
#2018-12-12|2112.13
#2018-12-13|2115.28
#2018-12-14|2070.77
#2018-12-17|2077.50
#2018-12-18|2050.38
#2018-12-19|2065.02
#2018-12-20|2032.32
#2018-12-21|2014.63
#2018-12-24|2017.35
#2018-12-25|1960.88
#2018-12-26|1969.43
#2018-12-27|2033.69
#2018-12-28|2045.49
#2018-12-31|2054.52
#2019-01-01|2054.52
#2019-01-02|2052.47
#2019-01-03|2046.49
#2019-01-04|2011.54
#2019-01-07|2067.42
#2019-01-08|2039.41
#2019-01-09|2087.99
#2019-01-10|2067.62
#2019-01-11|2087.24
#2019-01-14|2075.70
#2019-01-15|2101.32
#2019-01-16|2100.63
#2019-01-17|2114.19
#2019-01-18|2133.20
#2019-01-21|2140.32
#2019-01-22|2118.49
#2019-01-23|2104.22
#2019-01-24|2124.46
#2019-01-25|2172.87
#2019-01-28|2180.41
#2019-01-29|2187.11
#2019-01-30|2197.29
#2019-01-31|2222.47
#2019-02-01|2212.75
#2019-02-04|2207.54
#2019-02-05|2209.75
#2019-02-06|2211.23
#2019-02-07|2185.33
#2019-02-08|2141.81
#2019-02-11|2138.49
#2019-02-12|2175.24
#2019-02-13|2201.93
#2019-02-14|2223.16
#2019-02-15|2192.35
#2019-02-18|2213.20
#2019-02-19|2202.69
#2019-02-20|2236.83
#2019-02-21|2245.72
#2019-02-22|2250.08
#2019-02-25|2266.27
#2019-02-26|2258.98
#2019-02-27|2261.07
#2019-02-28|2211.28
#2019-03-01|2212.03
#2019-03-04|2212.58
#2019-03-05|2199.63
#2019-03-06|2201.46
#2019-03-07|2199.63
#2019-03-08|2166.21
#2019-03-11|2168.18
#2019-03-12|2204.14
#2019-03-13|2189.89
#2019-03-14|2172.35
#2019-03-15|2190.04
#2019-03-18|2225.87
#2019-03-19|2213.01
#2019-03-20|2205.24
#2019-03-21|2208.67
#2019-03-22|2217.75
#2019-03-25|2168.36
#2019-03-26|2223.86
#2019-03-27|2235.63
#2019-03-28|2207.42
#2019-03-29|2220.30
#2019-04-01|2235.06
#2019-04-02|2207.10
#2019-04-03|2219.05
#2019-04-04|2218.27
#2019-04-05|2220.64
#2019-04-08|2223.85
#2019-04-09|2249.41
#2019-04-10|2237.86
#2019-04-11|2231.84
#2019-04-12|2225.19
#2019-04-15|2251.03
#2019-04-16|2256.87
#2019-04-17|2250.62
#2019-04-18|2228.27
#2019-04-19|2253.17
#2019-04-22|2255.19
#2019-04-23|2253.33
#2019-04-24|2237.91
#2019-04-25|2261.66
#2019-04-26|2249.36
#2019-04-29|2247.60
#2019-04-30|2250.93
#2019-05-01|2254.25
#2019-05-02|2247.26
#2019-05-03|2253.63
#2019-05-06|2253.18
#2019-05-07|2258.12
#2019-05-08|2221.48
#2019-05-09|2195.24
#2019-05-10|2196.78
#2019-05-13|2189.52
#2019-05-14|2170.92
#2019-05-15|2200.21
#2019-05-16|2175.14
#2019-05-17|2215.31
#2019-05-20|2224.42
#2019-05-21|2194.26
#2019-05-22|2203.85
#2019-05-23|2205.83
#2019-05-24|2206.33
#2019-05-27|2207.19
#2019-05-28|2211.56
#2019-05-29|2181.27
#2019-05-30|2159.75
#2019-05-31|2166.25
#2019-06-03|2159.92
#2019-06-04|2145.56
#2019-06-05|2183.13
#2019-06-06|2179.68
#2019-06-07|2191.04
#2019-06-10|2221.51
#2019-06-11|2225.20
#2019-06-12|2207.32
#2019-06-13|2197.00
#2019-06-14|2207.55
#2019-06-17|2204.55
#2019-06-18|2201.25
#2019-06-19|2233.42
#2019-06-20|2265.95
#2019-06-21|2223.88
#2019-06-24|2237.64
#2019-06-25|2232.14
#2019-06-26|2203.14
#2019-06-27|2219.55
#2019-06-28|2213.83
#2019-07-01|2244.86
#2019-07-02|2240.72
#2019-07-03|2236.02
#2019-07-04|2254.82
#2019-07-05|2251.27
#2019-07-08|2222.83
#2019-07-09|2209.90
#2019-07-10|2210.13
#2019-07-11|2240.98
#2019-07-12|2243.42
#2019-07-15|2243.89
#2019-07-16|2227.93
#2019-07-17|2230.21
#2019-07-18|2192.95
#2019-07-19|2233.15
#2019-07-22|2212.24
#2019-07-23|2220.10
#2019-07-24|2226.44
#2019-07-25|2214.61
#2019-07-26|2206.33
#2019-07-29|2194.46
#2019-07-30|2201.35
#2019-07-31|2199.07
#2019-08-01|2185.40
#2019-08-02|2167.40
#2019-08-05|2130.76
#2019-08-06|2110.85
#2019-08-07|2130.21
#2019-08-08|2136.66
#2019-08-09|2158.63
#2019-08-12|2163.51
#2019-08-13|2122.34
#2019-08-14|2155.47
#2019-08-15|2131.20
#2019-08-16|2126.53
#2019-08-19|2141.07
#2019-08-20|2168.76
#2019-08-21|2162.80
#2019-08-22|2163.13
#2019-08-23|2183.35
#2019-08-26|2147.59
#2019-08-27|2165.12
#2019-08-28|2171.89
#2019-08-29|2161.97
#2019-08-30|2190.08
#2019-09-02|2181.38
#2019-09-03|2199.91
#2019-09-04|2196.41
#2019-09-05|2220.62
#2019-09-06|2231.11
#2019-09-09|2243.91
#2019-09-10|2231.02
#2019-09-11|2248.37
#2019-09-12|2266.25
#2019-09-13|2282.13
#2019-09-16|2285.03
#2019-09-17|2272.60
#2019-09-18|2265.89
#2019-09-19|2271.22
#2019-09-20|2281.53
#2019-09-23|2290.41
#2019-09-24|2297.88
#2019-09-25|2292.95
#2019-09-26|2290.20
#2019-09-27|2278.35
#2019-09-30|2269.54
#2019-10-01|2286.29
#2019-10-02|2287.51
#2019-10-03|2267.16
#2019-10-04|2267.64
#2019-10-07|2266.83
#2019-10-08|2286.44
#2019-10-09|2279.63
#2019-10-10|2261.39
#2019-10-11|2263.10
#2019-10-14|2271.94
#2019-10-15|2292.85
#2019-10-16|2301.29
#2019-10-17|2310.51
#2019-10-18|2296.28
#2019-10-21|2309.88
#2019-10-22|2314.94
#2019-10-23|2312.21
#2019-10-24|2317.04
#2019-10-25|2308.82
#2019-10-28|2301.32
#2019-10-29|2322.11
#2019-10-30|2349.50
#2019-10-31|2391.07
#2019-11-01|2409.81
#2019-11-04|2410.11
#2019-11-05|2420.30
#2019-11-06|2412.54
#2019-11-07|2404.60
#2019-11-08|2394.05
#2019-11-11|2382.12
#2019-11-12|2395.37
#2019-11-13|2392.71
#2019-11-14|2372.44
#2019-11-15|2379.19
#2019-11-18|2392.63
#2019-11-19|2391.92
#2019-11-20|2387.96
#2019-11-21|2382.54
#2019-11-22|2375.11
#2019-11-25|2385.14
#2019-11-26|2394.90
#2019-11-27|2399.93
#2019-11-28|2393.79
#2019-11-29|2385.96
#2019-12-02|2416.80
#2019-12-03|2424.28
#2019-12-04|2409.67
#2019-12-05|2402.90
#2019-12-06|2410.65
#2019-12-09|2430.64
#2019-12-10|2442.16
#2019-12-11|2428.33
#2019-12-12|2413.73
#2019-12-13|2446.89
#2019-12-16|2443.82
#2019-12-17|2459.22
#2019-12-18|2444.26
#2019-12-19|2445.28
#2019-12-20|2433.18
#2019-12-23|2440.62
#2019-12-24|2439.61
#2019-12-25|2433.27
#2019-12-26|2436.96
#2019-12-27|2443.51
#2019-12-30|2450.37
#2019-12-31|2455.71
#2020-01-01|2455.71
#2020-01-02|2463.69
#2020-01-03|2466.76
#2020-01-06|2433.47
#2020-01-07|2479.57
#2020-01-08|2448.37
#2020-01-09|2470.58
#2020-01-10|2484.29
#2020-01-13|2486.44
#2020-01-14|2498.42
#2020-01-15|2492.59
#2020-01-16|2486.29
#2020-01-17|2489.11
#2020-01-20|2486.26
#2020-01-21|2466.70
#2020-01-22|2490.65
#2020-01-23|2483.93
#2020-01-24|2480.26
#2020-01-27|2452.86
#2020-01-28|2424.79
#2020-01-29|2432.21
#2020-01-30|2397.99
#2020-01-31|2404.93
#2020-02-03|2372.69
#2020-02-04|2394.33
#2020-02-05|2396.37
#2020-02-06|2439.93
#2020-02-07|2429.74
#2020-02-10|2415.97
#2020-02-11|2417.16
#2020-02-12|2410.51
#2020-02-13|2408.77
#2020-02-14|2398.96
#2020-02-17|2378.98
#2020-02-18|2343.65
#2020-02-19|2335.66
#2020-02-20|2316.37
#2020-02-21|2308.71
#2020-02-24|2311.70
#2020-02-25|2267.30
#2020-02-26|2241.01
#2020-02-27|2204.92
#2020-02-28|2161.28
#2020-03-02|2199.86
#2020-03-03|2182.91
#2020-03-04|2202.88
#2020-03-05|2244.25
#2020-03-06|2206.35
#2020-03-09|2149.62
#2020-03-10|2167.22
#2020-03-11|2101.86
#2020-03-12|2003.93
#2020-03-13|1897.34
#2020-03-16|1857.99
#2020-03-17|1871.63
#2020-03-18|1880.50
#2020-03-19|1861.70
#2020-03-20|1855.94
#2020-03-23|1833.23
#2020-03-24|1903.48
#2020-03-25|2012.75
#2020-03-26|2024.11
#2020-03-27|2125.62
#2020-03-30|2111.98
#2020-03-31|2099.96
#2020-04-01|2048.07
#2020-04-02|2023.16
#2020-04-03|2015.93
#2020-04-06|2075.60
#2020-04-07|2118.56
#2020-04-08|2140.46
#2020-04-09|2141.18
#2020-04-10|2148.01
#2020-04-13|2124.18
#2020-04-14|2167.96
#2020-04-15|2187.91
#2020-04-16|2164.16
#2020-04-17|2202.67
#2020-04-20|2178.31
#2020-04-21|2155.66
#2020-04-22|2149.81
#2020-04-23|2173.06
#2020-04-24|2160.77
#2020-04-27|2189.49
#2020-04-28|2183.45
#2020-04-29|2192.29
#2020-04-30|2191.35
#2020-05-01|2160.76
#2020-05-04|2150.69
#2020-05-05|2161.17
#2020-05-06|2177.87
#2020-05-07|2178.82
#2020-05-08|2214.76
#2020-05-11|2223.89
#2020-05-12|2237.18
#2020-05-13|2239.82
#2020-05-14|2202.63
#2020-05-15|2215.62
#2020-05-18|2207.21
#2020-05-19|2241.20
#2020-05-20|2253.37
#2020-05-21|2246.77
#2020-05-22|2241.74
#2020-05-25|2253.47
#2020-05-26|2285.27
#2020-05-27|2284.03
#2020-05-28|2308.71
#2020-05-29|2289.85
#2020-06-01|2323.60
#2020-06-02|2333.01
#2020-06-03|2350.52
#2020-06-04|2363.45
#2020-06-05|2363.00
#2020-06-08|2396.54
#2020-06-09|2417.20
#2020-06-10|2433.21
#2020-06-11|2427.34
#2020-06-12|2390.16
#2020-06-15|2333.48
#2020-06-16|2408.60
#2020-06-17|2422.57
#2020-06-18|2438.89
#2020-06-19|2436.65
#2020-06-22|2420.77
#2020-06-23|2445.54
#2020-06-24|2430.79
#2020-06-25|2393.20
#2020-06-26|2401.95
#2020-06-29|2350.49
#2020-06-30|2368.55
#2020-07-01|2362.98
#2020-07-02|2392.11
#2020-07-03|2411.89
#2020-07-06|2448.58
#2020-07-07|2440.87
#2020-07-08|2407.28
#2020-07-09|2423.98
#2020-07-10|2411.58
#2020-07-13|2453.34
#2020-07-14|2433.66
#2020-07-15|2479.11
#2020-07-16|2460.34
#2020-07-17|2454.86
#2020-07-20|2457.69
#2020-07-21|2488.52
#2020-07-22|2459.82
#2020-07-23|2458.29
#2020-07-24|2472.77
#2020-07-27|2488.61
#2020-07-28|2489.67
#2020-07-29|2466.36
#2020-07-30|2449.09
#2020-07-31|2388.74
#2020-08-03|2424.51
#2020-08-04|2486.54
#2020-08-05|2497.54
#2020-08-06|2490.41
#2020-08-07|2487.12
#2020-08-10|2491.75
#2020-08-11|2500.16
#2020-08-12|2518.04
#2020-08-13|2567.66
#2020-08-14|2577.12
#2020-08-17|2573.46
#2020-08-18|2584.45
#2020-08-19|2577.05
#2020-08-20|2549.17
#2020-08-21|2567.16
#2020-08-24|2599.50
#2020-08-25|2594.96
#2020-08-26|2608.33
#2020-08-27|2595.58
#2020-08-28|2594.17
#2020-08-31|2590.26
#2020-09-01|2605.15
#2020-09-02|2621.13
#2020-09-03|2628.77
#2020-09-04|2595.66
#2020-09-07|2578.53
#2020-09-08|2585.85
#2020-09-09|2567.28
#2020-09-10|2603.48
#2020-09-11|2612.48
#2020-09-14|2648.23
#2020-09-15|2635.43
#2020-09-16|2659.74
#2020-09-17|2640.91
#2020-09-18|2678.94
#2020-09-21|2670.75
#2020-09-22|2650.56
#2020-09-23|2635.03
#2020-09-24|2591.92
#2020-09-25|2588.95
#2020-09-28|2631.46
#2020-09-29|2646.06
#2020-09-30|2603.58
#2020-10-01|2601.48
#2020-10-02|2579.84
#2020-10-05|2605.89
#2020-10-06|2608.74
#2020-10-07|2602.29
#2020-10-08|2617.43
#2020-10-09|2612.90
#2020-10-12|2622.20
#2020-10-13|2627.29
#2020-10-14|2622.24
#2020-10-15|2597.50
#2020-10-16|2572.80
#2020-10-19|2600.14
#2020-10-20|2598.93
#2020-10-21|2632.31
#2020-10-22|2599.33
#2020-10-23|2607.67
#2020-10-26|2608.34
#2020-10-27|2634.79
#2020-10-28|2666.59
#2020-10-29|2698.72
#2020-10-30|2647.08
#2020-11-02|2685.89
#2020-11-03|2694.18
#2020-11-04|2715.61
#2020-11-05|2794.06
#2020-11-06|2819.46
#2020-11-09|2791.88
#2020-11-10|2746.94
#2020-11-11|2737.86
#2020-11-12|2779.39
#2020-11-13|2793.32
#2020-11-16|2828.13
#2020-11-17|2828.15
#2020-11-18|2823.66
#2020-11-19|2846.46
#2020-11-20|2856.43
#2020-11-23|2841.59
#2020-11-24|2893.95
#2020-11-25|2919.14
#2020-11-26|2949.91
#2020-11-27|2968.41
#2020-11-30|2932.42
#2020-12-01|2944.30
#2020-12-02|2932.38
#2020-12-03|2953.56
#2020-12-04|2962.99
#2020-12-07|2958.85
#2020-12-08|2962.16
#2020-12-09|2998.70
#2020-12-10|2987.90
#2020-12-11|3023.89
#2020-12-14|3030.24
#2020-12-15|3015.03
#2020-12-16|3049.55
#2020-12-17|3108.86
#2020-12-18|3103.13
#2020-12-21|3089.50
#2020-12-22|3023.61
#2020-12-23|3054.15
#2020-12-24|3055.32
#2020-12-25|3046.76
#2020-12-28|3075.72
#2020-12-29|3132.04
#2020-12-30|3132.16
#2020-12-31|3129.52
#2021-01-01|3129.52
#2021-01-04|3140.53
#2021-01-05|3161.28
#2021-01-06|3108.80
#2021-01-07|3118.24
#2021-01-08|3174.18
#2021-01-11|3145.33
#2021-01-12|3162.65
#2021-01-13|3175.42
#2021-01-14|3192.80
#2021-01-15|3152.85
#2021-01-18|3143.97
#2021-01-19|3164.32
#2021-01-20|3180.22
#2021-01-21|3198.27
#2021-01-22|3216.82
#2021-01-25|3211.15
#2021-01-26|3172.21
#2021-01-27|3193.95
#2021-01-28|3117.74
#2021-01-29|3063.80
#2021-02-01|3116.16
#2021-02-02|3156.62
#2021-02-03|3191.20
#2021-02-04|3229.84
#2021-02-05|3308.37
#2021-02-08|3345.16
#2021-02-09|3325.66
#2021-02-10|3367.30
#2021-02-11|3366.45
#2021-02-12|3371.23
#2021-02-15|3386.12
#2021-02-16|3416.27
#2021-02-17|3401.40
#2021-02-18|3368.39
#2021-02-19|3358.44
#2021-02-22|3347.65
#2021-02-23|3349.41
#2021-02-24|3233.53
#2021-02-25|3278.97
#2021-02-26|3142.66
#2021-03-01|3196.94
#2021-03-02|3192.04
#2021-03-03|3193.06
#2021-03-04|3121.22
#2021-03-05|3138.78
#2021-03-08|3075.86
#2021-03-09|3067.97
#2021-03-10|3087.05
#2021-03-11|3120.72
#2021-03-12|3149.73
#2021-03-15|3163.58
#2021-03-16|3220.60
#2021-03-17|3230.11
#2021-03-18|3252.27
#2021-03-19|3239.92
#2021-03-22|3214.94
#2021-03-23|3212.01
#2021-03-24|3145.23
#2021-03-25|3159.01
#2021-03-26|3196.12
#2021-03-29|3205.01
#2021-03-30|3191.88
#2021-03-31|3168.05
#2021-04-01|3192.62
#2021-04-02|3237.22
#2021-04-05|3263.03
#2021-04-06|3241.50
#2021-04-07|3252.62
#2021-04-08|3262.49
#2021-04-09|3287.21
#2021-04-12|3280.66
#2021-04-13|3310.22
#2021-04-14|3323.27
#2021-04-15|3330.69
#2021-04-16|3331.42
#2021-04-19|3326.78
#2021-04-20|3291.98
#2021-04-21|3224.92
#2021-04-22|3259.68
#2021-04-23|3263.78
#2021-04-26|3254.48
#2021-04-27|3198.40
#2021-04-28|3218.80
#2021-04-29|3223.21
#2021-04-30|3147.35
#2021-05-03|3147.47
#2021-05-04|3144.37
#2021-05-05|3140.93
#2021-05-06|3134.22
#2021-05-07|3133.30
#2021-05-10|3188.54
#2021-05-11|3114.59
#2021-05-12|3064.56
#2021-05-13|2972.74
#2021-05-14|3032.65
#2021-05-17|3048.59
#2021-05-18|3068.35
#2021-05-19|3080.33
#2021-05-20|3075.43
#2021-05-21|3088.51
#2021-05-24|3104.10
#2021-05-25|3149.42
#2021-05-26|3164.54
#2021-05-27|3147.74
#2021-05-28|3183.91
#2021-05-31|3172.76
#2021-06-01|3175.45
#2021-06-02|3168.19
#2021-06-03|3162.00
#2021-06-04|3172.54
#2021-06-07|3186.26
#2021-06-08|3200.14
#2021-06-09|3174.82
#2021-06-10|3171.52
#2021-06-11|3173.69
#2021-06-14|3154.63
#2021-06-15|3169.74
#2021-06-16|3141.14
#2021-06-17|3107.45
#2021-06-18|3108.24
#2021-06-21|3058.52
#2021-06-22|3125.00
#2021-06-23|3089.35
#2021-06-24|3089.48
#2021-06-25|3131.79
#2021-06-28|3132.71
#2021-06-29|3138.88
#2021-06-30|3116.60
#2021-07-01|3103.62
#2021-07-02|3153.56
#2021-07-05|3154.86
#2021-07-06|3169.95
#2021-07-07|3141.90
#2021-07-08|3112.88
#2021-07-09|3089.24
#2021-07-12|3151.89
#2021-07-13|3167.71
#2021-07-14|3167.96
#2021-07-15|3144.85
#2021-07-16|3119.66
#2021-07-19|3088.36
#2021-07-20|3035.13
#2021-07-21|3052.69
#2021-07-22|3066.71
#2021-07-23|3055.80
#2021-07-26|3078.32
#2021-07-27|3099.72
#2021-07-28|3088.77
#2021-07-29|3126.94
#2021-07-30|3063.06
#2021-08-02|3120.18
#2021-08-03|3099.63
#2021-08-04|3060.95
#2021-08-05|3094.24
#2021-08-06|3076.55
#2021-08-09|3077.58
#2021-08-10|3034.88
#2021-08-11|3057.01
#2021-08-12|3070.69
#2021-08-13|3090.35
#2021-08-16|3062.02
#2021-08-17|3018.15
#2021-08-18|3022.72
#2021-08-19|2978.01
#2021-08-20|2960.24
#2021-08-23|3027.60
#2021-08-24|3080.49
#2021-08-25|3078.97
#2021-08-26|3057.85
#2021-08-27|3054.04
#2021-08-30|3085.89
#2021-08-31|3110.78
#2021-09-01|3138.06
#2021-09-02|3165.75
#2021-09-03|3220.49
#2021-09-06|3252.13
#2021-09-07|3265.85
#2021-09-08|3254.77
#2021-09-09|3245.21
#2021-09-10|3299.29
#2021-09-13|3292.61
#2021-09-14|3315.60
#2021-09-15|3295.69
#2021-09-16|3274.79
#2021-09-17|3277.86
#2021-09-20|3286.42
#2021-09-21|3253.69
#2021-09-22|3235.88
#2021-09-23|3222.25
#2021-09-24|3284.60
#2021-09-27|3260.28
#2021-09-28|3219.27
#2021-09-29|3156.41
#2021-09-30|3164.13
#2021-10-01|3078.98
#2021-10-04|3054.23
#2021-10-05|3002.79
#2021-10-06|2990.30
#2021-10-07|3002.90
#2021-10-08|3022.16
#2021-10-11|3057.09
#2021-10-12|3031.36
#2021-10-13|3036.82
#2021-10-14|3077.38
#2021-10-15|3131.63
#2021-10-18|3101.56
#2021-10-19|3129.81
#2021-10-20|3114.56
#2021-10-21|3084.38
#2021-10-22|3107.95
#2021-10-25|3134.98
#2021-10-26|3171.63
#2021-10-27|3156.33
#2021-10-28|3143.61
#2021-10-29|3126.01
#2021-11-01|3207.60
#2021-11-02|3204.28
#2021-11-03|3192.32
#2021-11-04|3208.87
#2021-11-05|3222.21
#2021-11-08|3213.09
#2021-11-09|3201.98
#2021-11-10|3177.91
#2021-11-11|3185.66
#2021-11-12|3217.58
#2021-11-15|3244.55
#2021-11-16|3256.82
#2021-11-17|3242.65
#2021-11-18|3265.62
#2021-11-19|3277.77
#2021-11-22|3241.05
#2021-11-23|3215.66
#2021-11-24|3162.17
#2021-11-25|3174.45
#2021-11-26|3160.60
#2021-11-29|3112.00
#2021-11-30|3081.66
#2021-12-01|3117.22
#2021-12-02|3103.81
#2021-12-03|3146.07
#2021-12-06|3112.95
#2021-12-07|3165.99
#2021-12-08|3194.91
#2021-12-09|3196.40
#2021-12-10|3161.29
#2021-12-13|3158.30
#2021-12-14|3122.33
#2021-12-15|3133.24
#2021-12-16|3166.30
#2021-12-17|3111.38
#2021-12-20|3062.11
#2021-12-21|3089.76
#2021-12-22|3104.72
#2021-12-23|3135.29
#2021-12-24|3136.04
#2021-12-27|3117.98
#2021-12-28|3168.97
#2021-12-29|3146.29
#2021-12-30|3118.33
#2021-12-31|3119.53
#2022-01-03|3120.16
#2022-01-04|3155.33
#2022-01-05|3182.73
#2022-01-06|3076.72
#2022-01-07|3078.67
#2022-01-10|3078.92
#2022-01-11|3040.46
#2022-01-12|3098.03
#2022-01-13|3081.15
#2022-01-14|3030.77
#2022-01-17|3014.90
#2022-01-18|3010.24
#2022-01-19|2872.10
#2022-01-20|2956.53
#2022-01-21|2946.18
#2022-01-24|2920.92
#2022-01-25|2880.34
#2022-01-26|2887.15
#2022-01-27|2749.62
#2022-01-28|2800.42
#2022-01-31|2855.02
#2022-02-01|2868.68
#2022-02-02|2956.23
#2022-02-03|2868.86
#2022-02-04|2912.58
#2022-02-07|2914.74
#2022-02-08|2884.27
#2022-02-09|2931.56
#2022-02-10|2947.47
#2022-02-11|2938.70
#2022-02-14|2902.02
#2022-02-15|2878.64
#2022-02-16|2919.79
#2022-02-17|2906.53
#2022-02-18|2900.44
#2022-02-21|2886.72
#2022-02-22|2819.14
#2022-02-23|2816.92
#2022-02-24|2777.20
#2022-02-25|2819.16
#2022-02-28|2842.26
#2022-03-01|2861.08
#2022-03-02|2803.07
#2022-03-03|2842.67
#2022-03-04|2788.64
#2022-03-07|2693.61
#2022-03-08|2662.23
#2022-03-09|2648.75
#2022-03-10|2770.54
#2022-03-11|2706.71
#2022-03-14|2658.81
#2022-03-15|2653.34
#2022-03-16|2711.25
#2022-03-17|2812.31
#2022-03-18|2816.49
#2022-03-21|2807.86
#2022-03-22|2806.78
#2022-03-23|2858.55
#2022-03-24|2844.74
#2022-03-25|2839.79
#2022-03-28|2792.16
#2022-03-29|2846.12
#2022-03-30|2855.47
#2022-03-31|2821.48
#2022-04-01|2790.20
#2022-04-04|2815.74
#2022-04-05|2814.52
#2022-04-06|2753.63
#2022-04-07|2693.83
#2022-04-08|2701.85
#2022-04-11|2634.07
#2022-04-12|2598.78
#2022-04-13|2620.42
#2022-04-14|2631.67
#2022-04-15|2608.01
#2022-04-18|2565.89
#2022-04-19|2548.78
#2022-04-20|2588.21
#2022-04-21|2597.80
#2022-04-22|2556.93
#2022-04-25|2515.72
#2022-04-26|2538.82
#2022-04-27|2484.25
#2022-04-28|2472.51
#2022-04-29|2502.09
#2022-05-02|2473.09
#2022-05-03|2477.40
#2022-05-04|2470.78
#2022-05-05|2465.21
#2022-05-06|2435.01
#2022-05-09|2380.54
#2022-05-10|2365.78
#2022-05-11|2385.85
#2022-05-12|2394.37
#2022-05-13|2422.98
#2022-05-16|2425.23
#2022-05-17|2448.65
#2022-05-18|2509.85
#2022-05-19|2484.27
#2022-05-20|2497.42
#2022-05-23|2520.46
#2022-05-24|2515.19
#2022-05-25|2480.86
#2022-05-26|2489.10
#2022-05-27|2517.27
#2022-05-30|2584.24
#2022-05-31|2560.34
#2022-06-01|2571.45
#2022-06-02|2528.18
#2022-06-03|2530.63
#2022-06-06|2521.80
#2022-06-07|2507.60
#2022-06-08|2514.69
#2022-06-09|2509.72
#2022-06-10|2477.34
#2022-06-13|2396.04
#2022-06-14|2342.10
#2022-06-15|2311.58
#2022-06-16|2349.17
#2022-06-17|2282.33
#2022-06-20|2263.95
#2022-06-21|2307.51
#2022-06-22|2294.08
#2022-06-23|2302.98
#2022-06-24|2326.04
#2022-06-27|2359.28
#2022-06-28|2363.02
#2022-06-29|2336.13
#2022-06-30|2307.03
#2022-07-01|2284.57
#2022-07-04|2307.21
#2022-07-05|2320.93
#2022-07-06|2311.66
#2022-07-07|2345.18
#2022-07-08|2338.19
#2022-07-11|2341.18
#2022-07-12|2317.06
#2022-07-13|2318.66
#2022-07-14|2294.32
#2022-07-15|2297.86
#2022-07-18|2314.98
#2022-07-19|2323.49
#2022-07-20|2393.94
#2022-07-21|2404.87
#2022-07-22|2439.75
#2022-07-25|2401.40
#2022-07-26|2399.37
#2022-07-27|2364.01
#2022-07-28|2412.55
#2022-07-29|2419.28
#2022-08-01|2435.03
#2022-08-02|2400.94
#2022-08-03|2372.20
#2022-08-04|2407.25
#2022-08-05|2409.54
#2022-08-08|2412.59
#2022-08-09|2391.45
#2022-08-10|2401.93
#2022-08-11|2415.13
#2022-08-12|2430.47
#2022-08-15|2456.12
#2022-08-16|2446.54
#2022-08-17|2486.79
#2022-08-18|2469.09
#2022-08-19|2453.32
#2022-08-22|2436.93
#2022-08-23|2400.83
#2022-08-24|2370.11
#2022-08-25|2385.68
#2022-08-26|2385.45
#2022-08-29|2312.60
#2022-08-30|2334.43
#2022-08-31|2332.99
#2022-09-01|2286.57
#2022-09-02|2263.50
#2022-09-05|2248.11
#2022-09-06|2215.38
#2022-09-07|2168.84
#2022-09-08|2224.83
#2022-09-09|2250.43
#2022-09-12|2266.60
#2022-09-13|2269.81
#2022-09-14|2219.49
#2022-09-15|2221.27
#2022-09-16|2216.34
#2022-09-19|2205.24
#2022-09-20|2208.55
#2022-09-21|2170.17
#2022-09-22|2179.58
#2022-09-23|2157.35
#2022-09-26|2080.48
#2022-09-27|2088.04
#2022-09-28|2061.57
#2022-09-29|2088.99
#2022-09-30|2046.94
#2022-10-03|2064.68
#2022-10-04|2127.56
#2022-10-05|2124.61
#2022-10-06|2140.00
#2022-10-07|2123.18
#2022-10-10|2113.32
#2022-10-11|2055.18
#2022-10-12|2034.39
#2022-10-13|2008.62
#2022-10-14|2054.38
#2022-10-17|2031.85
#2022-10-18|2057.98
#2022-10-19|2040.46
#2022-10-20|2029.27
#2022-10-21|2002.86
#2022-10-24|2016.47
#2022-10-25|2039.95
#2022-10-26|2080.30
#2022-10-27|2085.09
#2022-10-28|2054.10
#2022-10-31|2070.71
#2022-11-01|2094.92
#2022-11-02|2156.81
#2022-11-03|2134.92
#2022-11-04|2132.81
#2022-11-07|2176.01
#2022-11-08|2231.02
#2022-11-09|2219.00
#2022-11-10|2260.42
#2022-11-11|2380.72
#2022-11-14|2352.93
#2022-11-15|2379.71
#2022-11-16|2372.00
#2022-11-17|2350.58
#2022-11-18|2368.63
#2022-11-21|2326.09
#2022-11-22|2348.50
#2022-11-23|2376.99
#2022-11-24|2436.37
#2022-11-25|2408.81
#2022-11-28|2400.35
#2022-11-29|2398.44
#2022-11-30|2382.13
#2022-12-01|2445.93
#2022-12-02|2419.27
#2022-12-05|2405.00
#2022-12-06|2390.43
#2022-12-07|2380.41
#2022-12-08|2367.18
#2022-12-09|2399.08
#2022-12-12|2377.66
#2022-12-13|2409.80
#2022-12-14|2440.97
#2022-12-15|2380.46
#2022-12-16|2369.85
#2022-12-19|2345.24
#2022-12-20|2377.55
#2022-12-21|2349.98
#2022-12-22|2375.55
#2022-12-23|2344.71
#2022-12-26|2352.90
#2022-12-27|2356.78
#2022-12-28|2345.50
#2022-12-29|2353.25
#2022-12-30|2363.28
#2023-01-02|2358.76
#2023-01-03|2378.45
#2023-01-04|2352.99
#2023-01-05|2339.18
#2023-01-06|2373.29
#2023-01-09|2397.15
#2023-01-10|2400.89
#2023-01-11|2429.52
#2023-01-12|2467.55
#2023-01-13|2484.60
#2023-01-16|2455.43
#2023-01-17|2491.15
#2023-01-18|2534.06
#2023-01-19|2527.24
#2023-01-20|2507.51
#2023-01-23|2510.55
#2023-01-24|2550.58
#2023-01-25|2571.41
#2023-01-26|2561.27
#2023-01-27|2580.96
#2023-01-30|2567.83
#2023-01-31|2572.60
#2023-02-01|2571.69
#2023-02-02|2595.48
#2023-02-03|2586.05
#2023-02-06|2540.25
#2023-02-07|2572.77
#2023-02-08|2543.44
#2023-02-09|2561.13
#2023-02-10|2551.31
#2023-02-13|2494.53
#2023-02-14|2520.46
#2023-02-15|2474.87
#2023-02-16|2503.14
#2023-02-17|2478.97
#2023-02-20|2491.67
#2023-02-21|2471.72
#2023-02-22|2430.39
#2023-02-23|2430.88
#2023-02-24|2424.42
#2023-02-27|2419.03
#2023-02-28|2421.95
#2023-03-01|2423.36
#2023-03-02|2418.30
#2023-03-03|2450.85
#2023-03-06|2485.34
#2023-03-07|2478.11
#2023-03-08|2477.44
#2023-03-09|2502.76
#2023-03-10|2485.81
#2023-03-13|2486.67
#2023-03-14|2405.93
#2023-03-15|2446.38
#2023-03-16|2426.55
#2023-03-17|2490.60
#2023-03-20|2466.81
#2023-03-21|2459.57
#2023-03-22|2488.57
#2023-03-23|2510.69
#2023-03-24|2513.08
#2023-03-27|2498.89
#2023-03-28|2502.54
#2023-03-29|2517.91
#2023-03-30|2532.55
#2023-03-31|2555.50
#2023-04-03|2587.98
#2023-04-04|2620.92
#2023-04-05|2597.00
#2023-04-06|2545.44
#2023-04-07|2546.28
#2023-04-10|2534.53
#2023-04-11|2559.07
#2023-04-12|2583.36
#2023-04-13|2601.04
#2023-04-14|2609.82
#2023-04-17|2593.11
#2023-04-18|2622.20
#2023-04-19|2612.67
#2023-04-20|2617.10
#2023-04-21|2599.74
#2023-04-24|2604.15
#2023-04-25|2616.61
#2023-04-26|2601.68
#2023-04-27|2618.72
#2023-04-28|2630.57
#2023-05-01|2609.93
#2023-05-02|2626.25
#2023-05-03|2646.54
#2023-05-04|2670.58
#2023-05-05|2653.32
#2023-05-08|2632.18
#2023-05-09|2658.75
#2023-05-10|2651.08
#2023-05-11|2655.25
#2023-05-12|2662.04
#2023-05-15|2669.41
#2023-05-16|2669.85
#2023-05-17|2664.36
#2023-05-18|2708.72
#2023-05-19|2711.45
#2023-05-22|2721.89
#2023-05-23|2696.59
#2023-05-24|2652.82
#2023-05-25|2626.48
#2023-05-26|2615.09
#2023-05-29|2616.28
#2023-05-30|2635.68
#2023-05-31|2607.23
#2023-06-01|2637.20
#2023-06-02|2666.60
#2023-06-05|2720.55
#2023-06-06|2732.65
#2023-06-07|2701.91
#2023-06-08|2680.34
#2023-06-09|2719.21
#2023-06-12|2734.24
#2023-06-13|2754.28
#2023-06-14|2775.12
#2023-06-15|2754.87
#2023-06-16|2742.03
#2023-06-19|2726.58
#2023-06-20|2730.26
#2023-06-21|2707.36
#2023-06-22|2696.29
#2023-06-23|2627.80
#2023-06-26|2630.35
#2023-06-27|2619.36
#2023-06-28|2659.43
#2023-06-29|2651.01
#2023-06-30|2638.69
#2023-07-03|2680.15
#2023-07-04|2662.25
#2023-07-05|2662.95
#2023-07-06|2629.25
#2023-07-07|2634.96
#2023-07-10|2621.08
#2023-07-11|2638.03
#2023-07-12|2665.57
#2023-07-13|2721.72
#2023-07-14|2709.96
#2023-07-17|2699.23
#2023-07-18|2731.55
#2023-07-19|2733.44
#2023-07-20|2695.50
#2023-07-21|2671.64
#2023-07-24|2700.55
#2023-07-25|2688.94
#2023-07-26|2681.40
#2023-07-27|2692.20
#2023-07-28|2674.81
#2023-07-31|2696.37
#2023-08-01|2695.24
#2023-08-02|2647.69
#2023-08-03|2630.14
#2023-08-04|2620.42
#2023-08-07|2625.96
#2023-08-08|2605.14
#2023-08-09|2607.13
#2023-08-10|2594.29
#2023-08-11|2589.71
#2023-08-14|2541.28
#2023-08-15|2551.55
#2023-08-16|2516.30
#2023-08-17|2507.73
#2023-08-18|2496.05
#2023-08-21|2477.25
#2023-08-22|2496.26
#2023-08-23|2527.77
#2023-08-24|2517.89
#2023-08-25|2477.79
#2023-08-28|2502.15
#2023-08-29|2509.07
#2023-08-30|2524.21
#2023-08-31|2544.75
#2023-09-01|2569.42
#2023-09-04|2575.46
#2023-09-05|2549.66
#2023-09-06|2561.33
#2023-09-07|2558.45
#2023-09-08|2515.57
#2023-09-11|2535.86
#2023-09-12|2540.93
#2023-09-13|2515.41
#2023-09-14|2552.03
#2023-09-15|2573.30
#2023-09-18|2576.30
#2023-09-19|2569.56
#2023-09-20|2524.50
#2023-09-21|2481.72
#2023-09-22|2463.76
#2023-09-25|2481.79
#2023-09-26|2461.67
#2023-09-27|2459.57
#2023-09-28|2441.05
#2023-09-29|2440.34
#2023-10-02|2420.05
#2023-10-03|2413.07
#2023-10-04|2369.19
#2023-10-05|2416.01
#2023-10-06|2396.94
#2023-10-09|2408.49
#2023-10-10|2450.01
#2023-10-11|2450.76
#2023-10-12|2482.43
#2023-10-13|2438.87
#2023-10-16|2395.29
#2023-10-17|2416.30
#2023-10-18|2415.65
#2023-10-19|2384.62
#2023-10-20|2375.02
#2023-10-23|2362.56
#2023-10-24|2381.76
#2023-10-25|2395.20
#2023-10-26|2348.33
#2023-10-27|2368.97
#2023-10-30|2363.13
#2023-10-31|2346.59
#2023-11-01|2392.22
#2023-11-02|2406.13
#2023-11-03|2431.92
#2023-11-06|2484.99
#2023-11-07|2460.48
#2023-11-08|2475.61
#2023-11-09|2505.16
#2023-11-10|2459.39
#2023-11-13|2422.84
#2023-11-14|2439.68
#2023-11-15|2498.07
#2023-11-16|2492.13
#2023-11-17|2504.16
#2023-11-20|2515.28
#2023-11-21|2532.18
#2023-11-22|2520.25
#2023-11-23|2523.03
#2023-11-24|2503.77
#2023-11-27|2502.26
#2023-11-28|2517.78
#2023-11-29|2511.62
#2023-11-30|2511.98
#2023-12-01|2506.16
#2023-12-04|2496.75
#2023-12-05|2492.40
#2023-12-06|2536.21
#2023-12-07|2552.86
#2023-12-08|2509.03
#2023-12-11|2510.27
#2023-12-12|2522.65
#2023-12-13|2522.83
#2023-12-14|2555.86
#2023-12-15|2585.50
#2023-12-18|2541.35
#2023-12-19|2550.64
#2023-12-20|2573.42
#2023-12-21|2583.69
#2023-12-22|2564.88
#2023-12-25|2570.69
#2023-12-26|2572.66
#2023-12-27|2612.11
#2023-12-28|2644.12
#2023-12-29|2655.90
#2024-01-01|2655.90
#2024-01-02|2636.64
#2024-01-03|2601.94
#2024-01-04|2589.80
#2024-01-05|2588.05
#2024-01-08|2593.33
#2024-01-09|2630.71
#2024-01-10|2661.17
#2024-01-11|2698.44
#2024-01-12|2737.23
#2024-01-15|2720.32
#2024-01-16|2663.93
#2024-01-17|2615.43
#2024-01-18|2616.10
#2024-01-19|2642.76
#2024-01-22|2679.61
#2024-01-23|2671.32
#2024-01-24|2668.30
#2024-01-25|2654.73
#2024-01-26|2627.33
#2024-01-29|2672.71
#2024-01-30|2683.93
#2024-01-31|2722.35
#2024-02-01|2688.24
#2024-02-02|2691.21
#2024-02-05|2692.08
#2024-02-06|2681.62
#2024-02-07|2687.42
#2024-02-08|2674.82
#2024-02-09|2665.55
#2024-02-12|2663.52
#2024-02-13|2691.97
#2024-02-14|2674.24
#2024-02-15|2624.28
#2024-02-16|2630.26
#2024-02-19|2615.38
#2024-02-20|2607.70
#2024-02-21|2611.74
#2024-02-22|2619.73
#2024-02-23|2618.52
#2024-02-26|2601.49
#2024-02-27|2600.48
#2024-02-28|2586.58
#2024-02-29|2605.78
#2024-03-01|2632.47
#2024-03-04|2602.37
#2024-03-05|2597.27
#2024-03-06|2614.65
#2024-03-07|2626.30
#2024-03-08|2657.51
#2024-03-11|2644.69
#2024-03-12|2646.35
#2024-03-13|2637.58
#2024-03-14|2651.83
#2024-03-15|2633.34
#2024-03-18|2671.83
#2024-03-19|2671.16
#2024-03-20|2658.77
#2024-03-21|2678.33
#2024-03-22|2688.27
#2024-03-25|2636.91
#2024-03-26|2639.78
#2024-03-27|2668.51
#2024-03-28|2639.47
#2024-03-29|2652.40
#2024-04-01|2644.62
#2024-04-02|2627.19
#2024-04-03|2598.69
#2024-04-04|2613.95
#2024-04-05|2588.95
#2024-04-08|2600.35
#2024-04-09|2612.54
#2024-04-10|2590.11
#2024-04-11|2563.62
#2024-04-12|2583.39
#2024-04-15|2537.08
#2024-04-16|2515.75
#2024-04-17|2488.03
#2024-04-18|2510.86
#2024-04-19|2465.60
#2024-04-22|2500.85
#2024-04-23|2494.92
#2024-04-24|2535.19
#2024-04-25|2497.49
#2024-04-26|2490.17
#2024-04-29|2503.59
#2024-04-30|2539.76
#2024-05-01|2534.73
#2024-05-02|2583.23
#2024-05-03|2604.54
#2024-05-06|2589.10
#2024-05-07|2586.09
#2024-05-08|2503.99
#2024-05-09|2529.96
#2024-05-10|2542.70
#2024-05-13|2569.19
#2024-05-14|2593.48
#2024-05-15|2636.82
#2024-05-16|2661.57
#2024-05-17|2654.00
#2024-05-20|2639.39
#2024-05-21|2627.04
#2024-05-22|2606.81
#2024-05-23|2597.43
#2024-05-24|2578.57
#2024-05-27|2586.17
#2024-05-28|2581.03
#2024-05-29|2560.37
#2024-05-30|2588.60
#2024-05-31|2618.85
#2024-06-03|2664.64
#2024-06-04|2714.75
#2024-06-05|2678.92
#2024-06-06|2693.94
#2024-06-07|2676.39
#2024-06-10|2669.01
#2024-06-11|2654.51
#2024-06-12|2655.93
#2024-06-13|2630.12
#2024-06-14|2632.72
#2024-06-17|2584.25
#2024-06-18|2599.55
#2024-06-19|2603.13
#2024-06-20|2587.22
#2024-06-21|2581.83
#2024-06-24|2584.76
#2024-06-25|2623.14
#2024-06-26|2624.38
#2024-06-27|2627.14
#2024-06-28|2626.79
#2024-07-01|2625.99
#2024-07-02|2642.77
#2024-07-03|2640.87
#2024-07-04|2650.07
#2024-07-05|2660.45
#2024-07-08|2654.97
#2024-07-09|2695.62
#2024-07-10|2706.37
#2024-07-11|2802.84
#2024-07-12|2804.37
#2024-07-15|2798.31
#2024-07-16|2774.16
#2024-07-17|2836.80
#2024-07-18|2785.71
#2024-07-19|2773.84
#2024-07-22|2759.30
#2024-07-23|2764.76
#2024-07-24|2780.73
#2024-07-25|2706.59
#2024-07-26|2686.20
#2024-07-29|2720.33
#2024-07-30|2725.00
#2024-07-31|2817.28
#2024-08-01|2730.30
#2024-08-02|2661.69
#2024-08-05|2431.59
#2024-08-06|2639.33
#2024-08-07|2610.64
#2024-08-08|2606.22
#2024-08-09|2620.21
#2024-08-12|2600.29
#2024-08-13|2670.32
#2024-08-14|2713.55
#2024-08-15|2672.85
#2024-08-16|2755.13
#2024-08-19|2763.18
#2024-08-20|2814.65
#2024-08-21|2818.61
#2024-08-22|2829.60
#2024-08-23|2853.70
#2024-08-26|2866.13
#2024-08-27|2886.77
#2024-08-28|2892.75
#2024-08-29|2871.55
#2024-08-30|2889.64
#2024-09-02|2859.18
#2024-09-03|2907.49
#2024-09-04|2865.97
#2024-09-05|2869.41
#2024-09-06|2881.72
#2024-09-09|2858.37
#2024-09-10|2866.67
#2024-09-11|2854.07
#2024-09-12|2879.91
#2024-09-13|2890.12
#2024-09-16|2894.60
#2024-09-17|2864.00
#2024-09-18|2864.29
#2024-09-19|2907.11
#2024-09-20|2899.47
#2024-09-23|2912.90
#2024-09-24|2956.98
#2024-09-25|2934.20
#2024-09-26|3012.97
#2024-09-27|3084.72
#2024-09-30|2998.27
#2024-10-01|3016.71
#2024-10-02|2910.97
#2024-10-03|2919.16
#2024-10-04|2887.56
#2024-10-07|2963.15
#2024-10-08|2917.08
#2024-10-09|2898.40
#2024-10-10|2899.79
#2024-10-11|2876.13
#2024-10-14|2862.94
#2024-10-15|2875.54
#2024-10-16|2843.81
#2024-10-17|2832.37
#2024-10-18|2825.03
#2024-10-21|2815.11
#2024-10-22|2772.92
#2024-10-23|2724.42
#2024-10-24|2745.41
#2024-10-25|2717.74
#2024-10-28|2742.59
#2024-10-29|2748.22
#2024-10-30|2750.22
#2024-10-31|2762.56
#2024-11-01|2721.23
#2024-11-04|2742.01
#2024-11-05|2763.00
#2024-11-06|2756.34
#2024-11-07|2791.03
#2024-11-08|2802.37
#2024-11-11|2815.42
#2024-11-12|2793.10
#2024-11-13|2740.72
#2024-11-14|2723.98
#2024-11-15|2746.49
#2024-11-18|2752.25
#2024-11-19|2784.15
#2024-11-20|2786.51
#2024-11-21|2778.73
#2024-11-22|2780.86
#2024-11-25|2811.82
#2024-11-26|2841.79
#2024-11-27|2880.91
#2024-11-28|2912.70
#2024-11-29|2916.50
#2024-12-02|2936.37
#2024-12-03|2986.91
#2024-12-04|2995.57
#2024-12-05|3001.45
#2024-12-06|2978.60
#2024-12-09|2975.59
#2024-12-10|2993.87
#2024-12-11|3003.44
#2024-12-12|3050.45
#2024-12-13|3000.54
#2024-12-16|2988.08
#2024-12-17|3034.17
#2024-12-18|2989.29
#2024-12-19|2914.03
#2024-12-20|2930.38
#2024-12-23|2935.32
#2024-12-24|2931.21
#2024-12-25|2934.60
#2024-12-26|2954.92
#2024-12-27|3001.87
#2024-12-30|2984.02
#2024-12-31|2985.01
#2025-01-01|2985.01
#2025-01-02|2984.94
#2025-01-03|2985.37
#2025-01-06|2937.03
#2025-01-07|2940.18
#2025-01-08|2893.95
#2025-01-09|2889.33
#2025-01-10|2889.17
#2025-01-13|2886.98
#2025-01-14|2862.08
#2025-01-15|2914.80
#2025-01-16|2931.37
#2025-01-17|2897.79
#2025-01-20|2900.52
#2025-01-21|2927.17
#2025-01-22|2939.41
#2025-01-23|2973.07
#2025-01-24|2979.81
#2025-01-27|3012.42
#2025-01-28|3048.48
#2025-01-29|3096.04
#2025-01-30|3127.00
#2025-01-31|3098.22
#2025-02-03|3049.46
#2025-02-04|3097.32
#2025-02-05|3219.28
#2025-02-06|3274.84
#2025-02-07|3243.83
#2025-02-10|3235.44
#2025-02-11|3218.97
#2025-02-12|3166.67
#2025-02-13|3228.54
#2025-02-14|3319.94
#2025-02-17|3389.12
#2025-02-18|3377.16
#2025-02-19|3391.40
#2025-02-20|3385.66
#2025-02-21|3419.43
#2025-02-24|3424.54
#2025-02-25|3410.83
#2025-02-26|3394.54
#2025-02-27|3409.20
#2025-02-28|3332.92
#2025-03-03|3352.42
#2025-03-04|3352.97
#2025-03-05|3333.17
#2025-03-06|3418.45
#2025-03-07|3302.85
#2025-03-10|3248.58
#2025-03-11|3214.72
#2025-03-12|3252.84
#2025-03-13|3258.42
#2025-03-14|3260.88
#2025-03-17|3302.05
#2025-03-18|3306.54
#2025-03-19|3325.24
#2025-03-20|3346.27
#2025-03-21|3396.83
#2025-03-24|3343.40
#2025-03-25|3376.83
#2025-03-26|3417.20
#2025-03-27|3394.84
#2025-03-28|3393.83
#2025-03-31|3296.65
#2025-04-01|3305.30
#2025-04-02|3288.30
#2025-04-03|3168.21
#2025-04-04|3174.63
#2025-04-07|2887.69
#2025-04-08|3046.67
#2025-04-09|2989.91
#2025-04-10|3299.14
#2025-04-11|3183.44
#2025-04-14|3234.57
#2025-04-15|3261.82
#2025-04-16|3239.08
#2025-04-17|3310.96
#2025-04-18|3345.63
#2025-04-21|3318.16
#2025-04-22|3314.60
#2025-04-23|3358.69
#2025-04-24|3381.68
#2025-04-25|3385.07
#2025-04-28|3417.83
#2025-04-29|3429.68
#2025-04-30|3536.13
#2025-05-01|3466.56
#2025-05-02|3548.48
#2025-05-05|3554.02
#2025-05-06|3574.78
#2025-05-07|3521.76
#2025-05-08|3434.62
#2025-05-09|3471.61
#2025-05-12|3388.02
#2025-05-13|3436.62
#2025-05-14|3471.05
#2025-05-15|3422.98
#2025-05-16|3435.35
#2025-05-19|3446.02
#2025-05-20|3491.84
#2025-05-21|3461.50
#2025-05-22|3447.71
#2025-05-23|3532.71
#2025-05-26|3562.71
#2025-05-27|3565.39
#2025-05-28|3553.57
#2025-05-29|3626.27
#2025-05-30|3551.58
#2025-06-02|3588.19
#2025-06-03|3560.40
#2025-06-04|3622.84
#2025-06-05|3563.07
#2025-06-06|3541.58
#2025-06-09|3575.47
#2025-06-10|3575.92
#2025-06-11|3528.25
#2025-06-12|3566.94
#2025-06-13|3541.08
#2025-06-16|3558.65
#2025-06-17|3571.50
#2025-06-18|3657.16
#2025-06-19|3606.12
#2025-06-20|3547.02
#2025-06-23|3508.86
#2025-06-24|3599.04
#2025-06-25|3620.38
#2025-06-26|3667.56
#2025-06-27|3715.94
#2025-06-30|3743.65
#2025-07-01|3704.90
#2025-07-02|3653.91
#2025-07-03|3616.72
#2025-07-04|3636.63
#2025-07-07|3596.57
#2025-07-08|3565.26
#2025-07-09|3579.04
#2025-07-10|3536.04
#2025-07-11|3515.65
#2025-07-14|3488.67
#2025-07-15|3454.02
#2025-07-16|3455.03
#2025-07-17|3509.94
#2025-07-18|3482.76
#2025-07-21|3507.44
#2025-07-22|3502.82
#2025-07-23|3602.37
#2025-07-24|3648.54
#2025-07-25|3565.49
#2025-07-28|3526.32
#2025-07-29|3512.24
#2025-07-30|3496.05
#2025-07-31|3461.50
#2025-08-01|3520.85
#2025-08-04|3550.20
#2025-08-05|3569.53
#2025-08-06|3620.58
#2025-08-07|3693.32
#2025-08-08|3757.84
#2025-08-11|3749.75
#2025-08-12|3766.62
#2025-08-13|3873.44
#2025-08-14|3833.22
#2025-08-15|3937.17
#2025-08-18|3904.98
#2025-08-19|3872.15
#2025-08-20|3845.29
#2025-08-21|3800.53
#2025-08-22|3873.73
#2025-08-25|3840.42
#2025-08-26|3785.10
#2025-08-27|3763.16
#2025-08-28|3803.08
#2025-08-29|3772.34
#2025-09-01|3730.51
#2025-09-02|3714.58
#2025-09-03|3695.44
#2025-09-04|3737.74
#2025-09-05|3781.79
#2025-09-08|3833.26
#2025-09-09|3847.73
#2025-09-10|3855.54
#2025-09-11|3874.63
#2025-09-12|3884.26
#2025-09-15|3891.12
#2025-09-16|3863.15
#2025-09-17|3867.51
#2025-09-18|3853.48
#2025-09-19|3785.73
#2025-09-22|3797.14
#2025-09-23|3796.18
#2025-09-24|3781.30
#2025-09-25|3788.37
#2025-09-26|3789.75
#2025-09-29|3798.26
#2025-09-30|3817.63
#2025-10-01|3826.61
#2025-10-02|3768.01
#2025-10-03|3807.58
#2025-10-06|3874.43
#2025-10-07|3851.31
#2025-10-08|3824.92
#2025-10-09|3837.84
#2025-10-10|3761.45
#2025-10-13|3761.45
#2025-10-14|3689.38
#2025-10-15|3731.37
#2025-10-16|3725.24
#2025-10-17|3731.19
#2025-10-20|3813.32
#2025-10-21|3822.52
#2025-10-22|3821.02
#2025-10-23|3795.16
#2025-10-24|3774.39
#2025-10-27|3797.19
#2025-10-28|3787.78
#2025-10-29|3749.76
#2025-10-30|3677.26
#2025-10-31|3718.13
#2025-11-03|3720.94
#2025-11-04|3713.85
#2025-11-05|3707.36
#2025-11-06|3760.96
#2025-11-07|3734.62
#2025-11-10|3699.87
#2025-11-11|3766.46
#2025-11-12|3830.64
#2025-11-13|3825.05
#2025-11-14|3810.87
#2025-11-17|3735.05
#2025-11-18|3652.79
#2025-11-19|3587.46
#2025-11-20|3617.88
#2025-11-21|3679.16
#2025-11-24|3674.08
#2025-11-25|3642.83
#2025-11-26|3711.13
#2025-11-27|3742.40
#2025-11-28|3752.29
#2025-12-01|3689.19
#2025-12-02|3663.45
#2025-12-03|3645.04
#2025-12-04|3694.65
#2025-12-05|3626.74
#2025-12-08|3616.39
#2025-12-09|3563.21
#2025-12-10|3528.74
#2025-12-11|3523.85
#2025-12-12|3580.10
#2025-12-15|3577.50
#2025-12-16|3530.80
#2025-12-17|3496.72
#2025-12-18|3483.18
#2025-12-19|3408.21
#2025-12-22|3394.76
#2025-12-23|3459.05
#2025-12-24|3443.52
#2025-12-25|3473.66
#2025-12-26|3475.33
#2025-12-29|3476.33
#2025-12-30|3445.67
#2025-12-31|3437.08
#2026-01-01|3437.08
#2026-01-02|3444.26
#2026-01-05|3479.42
#2026-01-06|3517.80
#2026-01-07|3438.74
#2026-01-08|3406.60
#2026-01-09|3390.32
#2026-01-12|3386.43
#2026-01-13|3366.41
#2026-01-14|3421.52
#2026-01-15|3453.29
#2026-01-16|3451.22
#2026-01-19|3444.43
#2026-01-20|3417.11
#2026-01-21|3371.01
#2026-01-22|3355.98
#2026-01-23|3387.75
#2026-01-26|3436.60
#2026-01-27|3424.21
#2026-01-28|3376.33
#2026-01-29|3377.49
#2026-01-30|3377.11
#2026-02-02|3302.29
#2026-02-03|3355.82
#2026-02-04|3232.88
#2026-02-05|3245.47
#2026-02-06|3272.49
#2026-02-09|3319.54
#2026-02-10|3424.95
#2026-02-11|3449.61
#2026-02-12|3482.40
#2026-02-13|3413.24
#2026-02-16|3425.58
#2026-02-17|3392.71
#2026-02-18|3421.55
#2026-02-19|3413.83
#2026-02-20|3369.05
#2026-02-23|3385.38
#2026-02-24|3339.13
#2026-02-25|3345.49
#2026-02-26|3402.91
#2026-02-27|3505.13
#2026-03-02|3439.25
#2026-03-03|3284.60
#2026-03-04|3252.93
#2026-03-05|3252.58
#2026-03-06|3305.78
#2026-03-09|3215.91
#2026-03-10|3293.19
#2026-03-11|3346.02
#2026-03-12|3329.12
#2026-03-13|3332.53
#2026-03-16|3299.58
#2026-03-17|3286.81
#2026-03-18|3298.48
#2026-03-19|3262.26
#2026-03-20|3243.58
#2026-03-23|3161.43
#2026-03-24|3174.16
#2026-03-25|3192.90
#2026-03-26|3169.15
#2026-03-27|3183.25
#2026-03-30|3140.37
#2026-03-31|3146.71
#2026-04-01|3281.85
#2026-04-02|3215.55