Table Data - Nasdaq Developed Markets: Asia Consumer Products and Services Total Return Index
| Title | Nasdaq Developed Markets: Asia Consumer Products and Services Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA4020T |
| 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: NQDMASIA4020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1054.43 |
| 2001-04-02 | 1043.71 |
| 2001-04-03 | 1063.27 |
| 2001-04-04 | 1066.03 |
| 2001-04-05 | 1079.65 |
| 2001-04-06 | 1084.29 |
| 2001-04-09 | 1040.23 |
| 2001-04-10 | 1025.33 |
| 2001-04-11 | 1043.07 |
| 2001-04-12 | 1058.89 |
| 2001-04-13 | . |
| 2001-04-16 | 1039.55 |
| 2001-04-17 | 1049.25 |
| 2001-04-18 | 1087.81 |
| 2001-04-19 | 1103.68 |
| 2001-04-20 | 1087.69 |
| 2001-04-23 | 1086.31 |
| 2001-04-24 | 1076.27 |
| 2001-04-25 | 1088.86 |
| 2001-04-26 | 1100.87 |
| 2001-04-27 | 1097.22 |
| 2001-04-30 | 1099.38 |
| 2001-05-01 | 1135.78 |
| 2001-05-02 | 1156.56 |
| 2001-05-03 | 1165.30 |
| 2001-05-04 | 1165.04 |
| 2001-05-07 | 1177.83 |
| 2001-05-08 | 1163.78 |
| 2001-05-09 | 1145.78 |
| 2001-05-10 | 1138.19 |
| 2001-05-11 | 1147.92 |
| 2001-05-14 | 1127.00 |
| 2001-05-15 | 1129.71 |
| 2001-05-16 | 1115.89 |
| 2001-05-17 | 1140.71 |
| 2001-05-18 | 1136.65 |
| 2001-05-21 | 1160.69 |
| 2001-05-22 | 1168.20 |
| 2001-05-23 | 1195.40 |
| 2001-05-24 | 1185.26 |
| 2001-05-25 | 1184.06 |
| 2001-05-28 | . |
| 2001-05-29 | 1189.67 |
| 2001-05-30 | 1159.54 |
| 2001-05-31 | 1151.56 |
| 2001-06-01 | 1152.83 |
| 2001-06-04 | 1160.22 |
| 2001-06-05 | 1132.08 |
| 2001-06-06 | 1139.18 |
| 2001-06-07 | 1139.24 |
| 2001-06-08 | 1133.84 |
| 2001-06-11 | 1120.96 |
| 2001-06-12 | 1089.96 |
| 2001-06-13 | 1096.80 |
| 2001-06-14 | 1100.60 |
| 2001-06-15 | 1086.49 |
| 2001-06-18 | 1075.72 |
| 2001-06-19 | 1078.86 |
| 2001-06-20 | 1078.07 |
| 2001-06-21 | 1071.85 |
| 2001-06-22 | 1087.11 |
| 2001-06-25 | 1075.24 |
| 2001-06-26 | 1069.30 |
| 2001-06-27 | 1059.36 |
| 2001-06-28 | 1045.01 |
| 2001-06-29 | 1056.48 |
| 2001-07-02 | 1054.65 |
| 2001-07-03 | 1053.47 |
| 2001-07-04 | . |
| 2001-07-05 | 1017.91 |
| 2001-07-06 | 991.74 |
| 2001-07-09 | 989.86 |
| 2001-07-10 | 999.45 |
| 2001-07-11 | 993.12 |
| 2001-07-12 | 1021.78 |
| 2001-07-13 | 1009.48 |
| 2001-07-16 | 1008.55 |
| 2001-07-17 | 1002.24 |
| 2001-07-18 | 987.91 |
| 2001-07-19 | 1000.67 |
| 2001-07-20 | 1003.58 |
| 2001-07-23 | 969.87 |
| 2001-07-24 | 978.37 |
| 2001-07-25 | 979.57 |
| 2001-07-26 | 970.67 |
| 2001-07-27 | 938.04 |
| 2001-07-30 | 911.93 |
| 2001-07-31 | 930.03 |
| 2001-08-01 | 932.43 |
| 2001-08-02 | 964.41 |
| 2001-08-03 | 957.45 |
| 2001-08-06 | 953.80 |
| 2001-08-07 | 960.50 |
| 2001-08-08 | 956.57 |
| 2001-08-09 | 932.63 |
| 2001-08-10 | 944.57 |
| 2001-08-13 | 933.60 |
| 2001-08-14 | 956.08 |
| 2001-08-15 | 971.05 |
| 2001-08-16 | 941.65 |
| 2001-08-17 | 934.15 |
| 2001-08-20 | 927.34 |
| 2001-08-21 | 924.68 |
| 2001-08-22 | 935.25 |
| 2001-08-23 | 914.85 |
| 2001-08-24 | 919.14 |
| 2001-08-27 | 922.67 |
| 2001-08-28 | 920.99 |
| 2001-08-29 | 919.61 |
| 2001-08-30 | 912.82 |
| 2001-08-31 | 899.34 |
| 2001-09-03 | . |
| 2001-09-04 | 896.11 |
| 2001-09-05 | 869.78 |
| 2001-09-06 | 870.51 |
| 2001-09-07 | 863.78 |
| 2001-09-10 | 840.49 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 766.56 |
| 2001-09-18 | 768.26 |
| 2001-09-19 | 796.91 |
| 2001-09-20 | 797.25 |
| 2001-09-21 | 765.36 |
| 2001-09-24 | 760.27 |
| 2001-09-25 | 782.87 |
| 2001-09-26 | 780.95 |
| 2001-09-27 | 776.32 |
| 2001-09-28 | 800.62 |
| 2001-10-01 | 783.75 |
| 2001-10-02 | 789.17 |
| 2001-10-03 | 779.20 |
| 2001-10-04 | 807.99 |
| 2001-10-05 | 811.60 |
| 2001-10-08 | 813.57 |
| 2001-10-09 | 796.55 |
| 2001-10-10 | 796.02 |
| 2001-10-11 | 826.55 |
| 2001-10-12 | 850.02 |
| 2001-10-15 | 840.47 |
| 2001-10-16 | 840.83 |
| 2001-10-17 | 856.69 |
| 2001-10-18 | 840.29 |
| 2001-10-19 | 842.86 |
| 2001-10-22 | 839.39 |
| 2001-10-23 | 853.34 |
| 2001-10-24 | 841.44 |
| 2001-10-25 | 834.45 |
| 2001-10-26 | 836.18 |
| 2001-10-29 | 832.04 |
| 2001-10-30 | 818.54 |
| 2001-10-31 | 804.74 |
| 2001-11-01 | 814.18 |
| 2001-11-02 | 821.57 |
| 2001-11-05 | 833.95 |
| 2001-11-06 | 850.46 |
| 2001-11-07 | 827.13 |
| 2001-11-08 | 833.87 |
| 2001-11-09 | 831.27 |
| 2001-11-12 | 831.23 |
| 2001-11-13 | 816.73 |
| 2001-11-14 | 825.66 |
| 2001-11-15 | 861.80 |
| 2001-11-16 | 875.79 |
| 2001-11-19 | 882.24 |
| 2001-11-20 | 874.24 |
| 2001-11-21 | 870.82 |
| 2001-11-22 | . |
| 2001-11-23 | 861.41 |
| 2001-11-26 | 883.21 |
| 2001-11-27 | 884.40 |
| 2001-11-28 | 873.74 |
| 2001-11-29 | 865.45 |
| 2001-11-30 | 876.29 |
| 2001-12-03 | 859.95 |
| 2001-12-04 | 870.73 |
| 2001-12-05 | 887.02 |
| 2001-12-06 | 886.42 |
| 2001-12-07 | 874.52 |
| 2001-12-10 | 859.19 |
| 2001-12-11 | 849.86 |
| 2001-12-12 | 869.53 |
| 2001-12-13 | 849.01 |
| 2001-12-14 | 840.12 |
| 2001-12-17 | 830.95 |
| 2001-12-18 | 841.83 |
| 2001-12-19 | 843.97 |
| 2001-12-20 | 840.18 |
| 2001-12-21 | 823.08 |
| 2001-12-24 | 820.65 |
| 2001-12-25 | . |
| 2001-12-26 | 814.61 |
| 2001-12-27 | 825.78 |
| 2001-12-28 | 844.09 |
| 2001-12-31 | 845.28 |
| 2002-01-01 | . |
| 2002-01-02 | 839.27 |
| 2002-01-03 | 842.17 |
| 2002-01-04 | 870.37 |
| 2002-01-07 | 870.71 |
| 2002-01-08 | 849.90 |
| 2002-01-09 | 850.82 |
| 2002-01-10 | 851.19 |
| 2002-01-11 | 841.11 |
| 2002-01-14 | 843.49 |
| 2002-01-15 | 816.97 |
| 2002-01-16 | 808.79 |
| 2002-01-17 | 809.21 |
| 2002-01-18 | 821.27 |
| 2002-01-21 | . |
| 2002-01-22 | 795.47 |
| 2002-01-23 | 799.86 |
| 2002-01-24 | 806.98 |
| 2002-01-25 | 816.93 |
| 2002-01-28 | 813.92 |
| 2002-01-29 | 796.68 |
| 2002-01-30 | 789.21 |
| 2002-01-31 | 792.92 |
| 2002-02-01 | 779.56 |
| 2002-02-04 | 777.39 |
| 2002-02-05 | 761.52 |
| 2002-02-06 | 754.71 |
| 2002-02-07 | 765.12 |
| 2002-02-08 | 761.59 |
| 2002-02-11 | 770.46 |
| 2002-02-12 | 793.07 |
| 2002-02-13 | 793.69 |
| 2002-02-14 | 801.15 |
| 2002-02-15 | 801.15 |
| 2002-02-18 | . |
| 2002-02-19 | 788.06 |
| 2002-02-20 | 773.94 |
| 2002-02-21 | 791.13 |
| 2002-02-22 | 804.89 |
| 2002-02-25 | 796.76 |
| 2002-02-26 | 795.30 |
| 2002-02-27 | 810.41 |
| 2002-02-28 | 807.23 |
| 2002-03-01 | 824.60 |
| 2002-03-04 | 858.70 |
| 2002-03-05 | 861.88 |
| 2002-03-06 | 879.25 |
| 2002-03-07 | 920.36 |
| 2002-03-08 | 917.21 |
| 2002-03-11 | 925.83 |
| 2002-03-12 | 904.55 |
| 2002-03-13 | 890.92 |
| 2002-03-14 | 909.00 |
| 2002-03-15 | 909.49 |
| 2002-03-18 | 882.26 |
| 2002-03-19 | 899.44 |
| 2002-03-20 | 883.77 |
| 2002-03-21 | 880.56 |
| 2002-03-22 | 868.41 |
| 2002-03-25 | 857.22 |
| 2002-03-26 | 856.51 |
| 2002-03-27 | 860.55 |
| 2002-03-28 | 864.14 |
| 2002-03-29 | . |
| 2002-04-01 | 844.96 |
| 2002-04-02 | 862.90 |
| 2002-04-03 | 880.65 |
| 2002-04-04 | 884.19 |
| 2002-04-05 | 875.58 |
| 2002-04-08 | 878.45 |
| 2002-04-09 | 863.89 |
| 2002-04-10 | 868.44 |
| 2002-04-11 | 861.44 |
| 2002-04-12 | 846.92 |
| 2002-04-15 | 857.17 |
| 2002-04-16 | 866.78 |
| 2002-04-17 | 883.88 |
| 2002-04-18 | 890.65 |
| 2002-04-19 | 874.35 |
| 2002-04-22 | 900.26 |
| 2002-04-23 | 898.17 |
| 2002-04-24 | 893.86 |
| 2002-04-25 | 908.77 |
| 2002-04-26 | 906.73 |
| 2002-04-29 | 904.26 |
| 2002-04-30 | 892.22 |
| 2002-05-01 | 899.13 |
| 2002-05-02 | 895.14 |
| 2002-05-03 | 902.38 |
| 2002-05-06 | 899.71 |
| 2002-05-07 | 892.04 |
| 2002-05-08 | 898.74 |
| 2002-05-09 | 907.29 |
| 2002-05-10 | 908.15 |
| 2002-05-13 | 895.72 |
| 2002-05-14 | 894.97 |
| 2002-05-15 | 918.77 |
| 2002-05-16 | 924.25 |
| 2002-05-17 | 943.25 |
| 2002-05-20 | 944.49 |
| 2002-05-21 | 956.01 |
| 2002-05-22 | 956.92 |
| 2002-05-23 | 959.81 |
| 2002-05-24 | 968.40 |
| 2002-05-27 | . |
| 2002-05-28 | 967.13 |
| 2002-05-29 | 960.03 |
| 2002-05-30 | 970.22 |
| 2002-05-31 | 953.50 |
| 2002-06-03 | 964.13 |
| 2002-06-04 | 944.78 |
| 2002-06-05 | 941.29 |
| 2002-06-06 | 940.12 |
| 2002-06-07 | 936.07 |
| 2002-06-10 | 928.98 |
| 2002-06-11 | 923.21 |
| 2002-06-12 | 924.07 |
| 2002-06-13 | 913.62 |
| 2002-06-14 | 907.93 |
| 2002-06-17 | 885.16 |
| 2002-06-18 | 894.95 |
| 2002-06-19 | 877.14 |
| 2002-06-20 | 886.30 |
| 2002-06-21 | 882.39 |
| 2002-06-24 | 895.56 |
| 2002-06-25 | 889.82 |
| 2002-06-26 | 880.66 |
| 2002-06-27 | 894.28 |
| 2002-06-28 | 923.47 |
| 2002-07-01 | 914.76 |
| 2002-07-02 | 914.11 |
| 2002-07-03 | 927.02 |
| 2002-07-04 | . |
| 2002-07-05 | 921.89 |
| 2002-07-08 | 928.83 |
| 2002-07-09 | 945.88 |
| 2002-07-10 | 930.38 |
| 2002-07-11 | 923.60 |
| 2002-07-12 | 928.72 |
| 2002-07-15 | 914.64 |
| 2002-07-16 | 905.77 |
| 2002-07-17 | 892.11 |
| 2002-07-18 | 909.17 |
| 2002-07-19 | 893.38 |
| 2002-07-22 | 883.92 |
| 2002-07-23 | 876.04 |
| 2002-07-24 | 863.61 |
| 2002-07-25 | 864.76 |
| 2002-07-26 | 833.55 |
| 2002-07-29 | 831.10 |
| 2002-07-30 | 861.23 |
| 2002-07-31 | 852.50 |
| 2002-08-01 | 849.83 |
| 2002-08-02 | 842.06 |
| 2002-08-05 | 838.46 |
| 2002-08-06 | 809.42 |
| 2002-08-07 | 840.26 |
| 2002-08-08 | 841.30 |
| 2002-08-09 | 857.62 |
| 2002-08-12 | 842.61 |
| 2002-08-13 | 838.28 |
| 2002-08-14 | 851.66 |
| 2002-08-15 | 851.13 |
| 2002-08-16 | 855.73 |
| 2002-08-19 | 834.81 |
| 2002-08-20 | 842.12 |
| 2002-08-21 | 844.37 |
| 2002-08-22 | 847.77 |
| 2002-08-23 | 852.71 |
| 2002-08-26 | 865.48 |
| 2002-08-27 | 856.89 |
| 2002-08-28 | 850.73 |
| 2002-08-29 | 839.08 |
| 2002-08-30 | 830.09 |
| 2002-09-02 | . |
| 2002-09-03 | 811.87 |
| 2002-09-04 | 791.72 |
| 2002-09-05 | 801.95 |
| 2002-09-06 | 794.67 |
| 2002-09-09 | 805.58 |
| 2002-09-10 | 809.61 |
| 2002-09-11 | 814.49 |
| 2002-09-12 | 820.76 |
| 2002-09-13 | 802.14 |
| 2002-09-16 | 794.35 |
| 2002-09-17 | 822.14 |
| 2002-09-18 | 817.74 |
| 2002-09-19 | 828.18 |
| 2002-09-20 | 797.45 |
| 2002-09-23 | 794.58 |
| 2002-09-24 | 783.03 |
| 2002-09-25 | 775.92 |
| 2002-09-26 | 791.60 |
| 2002-09-27 | 803.45 |
| 2002-09-30 | 792.27 |
| 2002-10-01 | 777.62 |
| 2002-10-02 | 768.72 |
| 2002-10-03 | 761.29 |
| 2002-10-04 | 769.41 |
| 2002-10-07 | 745.05 |
| 2002-10-08 | 747.49 |
| 2002-10-09 | 741.83 |
| 2002-10-10 | 730.12 |
| 2002-10-11 | 738.48 |
| 2002-10-14 | 738.02 |
| 2002-10-15 | 758.57 |
| 2002-10-16 | 767.97 |
| 2002-10-17 | 771.58 |
| 2002-10-18 | 778.21 |
| 2002-10-21 | 773.96 |
| 2002-10-22 | 753.68 |
| 2002-10-23 | 767.59 |
| 2002-10-24 | 764.79 |
| 2002-10-25 | 773.58 |
| 2002-10-28 | 780.50 |
| 2002-10-29 | 782.25 |
| 2002-10-30 | 783.96 |
| 2002-10-31 | 775.73 |
| 2002-11-01 | 779.29 |
| 2002-11-04 | 779.36 |
| 2002-11-05 | 801.21 |
| 2002-11-06 | 798.30 |
| 2002-11-07 | 794.33 |
| 2002-11-08 | 788.61 |
| 2002-11-11 | 767.38 |
| 2002-11-12 | 765.75 |
| 2002-11-13 | 762.07 |
| 2002-11-14 | 758.45 |
| 2002-11-15 | 783.43 |
| 2002-11-18 | 768.25 |
| 2002-11-19 | 769.64 |
| 2002-11-20 | 768.63 |
| 2002-11-21 | 773.34 |
| 2002-11-22 | 781.77 |
| 2002-11-25 | 794.31 |
| 2002-11-26 | 794.63 |
| 2002-11-27 | 793.24 |
| 2002-11-28 | . |
| 2002-11-29 | 807.50 |
| 2002-12-02 | 800.43 |
| 2002-12-03 | 804.14 |
| 2002-12-04 | 782.74 |
| 2002-12-05 | 778.08 |
| 2002-12-06 | 784.93 |
| 2002-12-09 | 778.66 |
| 2002-12-10 | 773.37 |
| 2002-12-11 | 772.35 |
| 2002-12-12 | 775.43 |
| 2002-12-13 | 773.71 |
| 2002-12-16 | 760.08 |
| 2002-12-17 | 767.87 |
| 2002-12-18 | 753.84 |
| 2002-12-19 | 761.02 |
| 2002-12-20 | 759.60 |
| 2002-12-23 | 761.70 |
| 2002-12-24 | 773.06 |
| 2002-12-25 | . |
| 2002-12-26 | 782.80 |
| 2002-12-27 | 785.53 |
| 2002-12-30 | 784.90 |
| 2002-12-31 | 784.33 |
| 2003-01-01 | . |
| 2003-01-02 | 777.40 |
| 2003-01-03 | 778.52 |
| 2003-01-06 | 798.57 |
| 2003-01-07 | 787.95 |
| 2003-01-08 | 775.36 |
| 2003-01-09 | 781.82 |
| 2003-01-10 | 782.01 |
| 2003-01-13 | 786.67 |
| 2003-01-14 | 794.25 |
| 2003-01-15 | 793.74 |
| 2003-01-16 | 792.52 |
| 2003-01-17 | 792.67 |
| 2003-01-20 | . |
| 2003-01-21 | 794.45 |
| 2003-01-22 | 784.87 |
| 2003-01-23 | 799.31 |
| 2003-01-24 | 786.94 |
| 2003-01-27 | 769.68 |
| 2003-01-28 | 766.46 |
| 2003-01-29 | 760.19 |
| 2003-01-30 | 754.80 |
| 2003-01-31 | 748.33 |
| 2003-02-03 | 760.06 |
| 2003-02-04 | 763.41 |
| 2003-02-05 | 764.11 |
| 2003-02-06 | 762.40 |
| 2003-02-07 | 759.46 |
| 2003-02-10 | 755.71 |
| 2003-02-11 | 753.82 |
| 2003-02-12 | 763.44 |
| 2003-02-13 | 758.11 |
| 2003-02-14 | 762.18 |
| 2003-02-17 | . |
| 2003-02-18 | 768.97 |
| 2003-02-19 | 775.67 |
| 2003-02-20 | 777.18 |
| 2003-02-21 | 766.17 |
| 2003-02-24 | 772.64 |
| 2003-02-25 | 759.03 |
| 2003-02-26 | 762.11 |
| 2003-02-27 | 755.20 |
| 2003-02-28 | 753.94 |
| 2003-03-03 | 762.65 |
| 2003-03-04 | 760.02 |
| 2003-03-05 | 760.86 |
| 2003-03-06 | 752.43 |
| 2003-03-07 | 746.48 |
| 2003-03-10 | 734.94 |
| 2003-03-11 | 718.05 |
| 2003-03-12 | 724.37 |
| 2003-03-13 | 717.07 |
| 2003-03-14 | 730.59 |
| 2003-03-17 | 725.07 |
| 2003-03-18 | 730.27 |
| 2003-03-19 | 728.82 |
| 2003-03-20 | 739.73 |
| 2003-03-21 | 732.38 |
| 2003-03-24 | 752.95 |
| 2003-03-25 | 743.08 |
| 2003-03-26 | 752.15 |
| 2003-03-27 | 755.55 |
| 2003-03-28 | 747.57 |
| 2003-03-31 | 731.22 |
| 2003-04-01 | 729.00 |
| 2003-04-02 | 732.06 |
| 2003-04-03 | 728.01 |
| 2003-04-04 | 726.75 |
| 2003-04-07 | 730.17 |
| 2003-04-08 | 724.14 |
| 2003-04-09 | 716.90 |
| 2003-04-10 | 709.62 |
| 2003-04-11 | 686.42 |
| 2003-04-14 | 685.71 |
| 2003-04-15 | 698.38 |
| 2003-04-16 | 704.33 |
| 2003-04-17 | 700.40 |
| 2003-04-18 | . |
| 2003-04-21 | 697.11 |
| 2003-04-22 | 690.05 |
| 2003-04-23 | 683.77 |
| 2003-04-24 | 686.59 |
| 2003-04-25 | 654.63 |
| 2003-04-28 | 630.11 |
| 2003-04-29 | 633.13 |
| 2003-04-30 | 664.22 |
| 2003-05-01 | 674.41 |
| 2003-05-02 | 678.79 |
| 2003-05-05 | 680.97 |
| 2003-05-06 | 699.30 |
| 2003-05-07 | 705.64 |
| 2003-05-08 | 695.22 |
| 2003-05-09 | 694.06 |
| 2003-05-12 | 703.39 |
| 2003-05-13 | 703.92 |
| 2003-05-14 | 708.86 |
| 2003-05-15 | 697.13 |
| 2003-05-16 | 693.43 |
| 2003-05-19 | 687.24 |
| 2003-05-20 | 686.01 |
| 2003-05-21 | 678.24 |
| 2003-05-22 | 684.49 |
| 2003-05-23 | 700.15 |
| 2003-05-26 | . |
| 2003-05-27 | 696.44 |
| 2003-05-28 | 693.08 |
| 2003-05-29 | 707.85 |
| 2003-05-30 | 707.53 |
| 2003-06-02 | 722.83 |
| 2003-06-03 | 722.10 |
| 2003-06-04 | 727.17 |
| 2003-06-05 | 738.09 |
| 2003-06-06 | 737.86 |
| 2003-06-09 | 747.26 |
| 2003-06-10 | 744.21 |
| 2003-06-11 | 746.48 |
| 2003-06-12 | 750.76 |
| 2003-06-13 | 753.02 |
| 2003-06-16 | 743.21 |
| 2003-06-17 | 753.02 |
| 2003-06-18 | 750.55 |
| 2003-06-19 | 749.27 |
| 2003-06-20 | 752.17 |
| 2003-06-23 | 752.51 |
| 2003-06-24 | 736.84 |
| 2003-06-25 | 737.72 |
| 2003-06-26 | 731.75 |
| 2003-06-27 | 745.32 |
| 2003-06-30 | 744.52 |
| 2003-07-01 | 757.70 |
| 2003-07-02 | 784.98 |
| 2003-07-03 | 810.96 |
| 2003-07-04 | . |
| 2003-07-07 | 816.02 |
| 2003-07-08 | 819.36 |
| 2003-07-09 | 832.08 |
| 2003-07-10 | 826.62 |
| 2003-07-11 | 805.51 |
| 2003-07-14 | 827.28 |
| 2003-07-15 | 832.09 |
| 2003-07-16 | 823.93 |
| 2003-07-17 | 802.29 |
| 2003-07-18 | 801.47 |
| 2003-07-21 | 803.18 |
| 2003-07-22 | 797.91 |
| 2003-07-23 | 808.06 |
| 2003-07-24 | 805.38 |
| 2003-07-25 | 811.59 |
| 2003-07-28 | 823.09 |
| 2003-07-29 | 826.28 |
| 2003-07-30 | 802.40 |
| 2003-07-31 | 801.83 |
| 2003-08-01 | 808.82 |
| 2003-08-04 | 791.37 |
| 2003-08-05 | 794.68 |
| 2003-08-06 | 782.02 |
| 2003-08-07 | 791.67 |
| 2003-08-08 | 787.10 |
| 2003-08-11 | 799.50 |
| 2003-08-12 | 802.44 |
| 2003-08-13 | 806.99 |
| 2003-08-14 | 817.32 |
| 2003-08-15 | 817.79 |
| 2003-08-18 | 822.96 |
| 2003-08-19 | 829.54 |
| 2003-08-20 | 846.03 |
| 2003-08-21 | 851.80 |
| 2003-08-22 | 849.64 |
| 2003-08-25 | 845.57 |
| 2003-08-26 | 840.12 |
| 2003-08-27 | 834.30 |
| 2003-08-28 | 830.94 |
| 2003-08-29 | 851.45 |
| 2003-09-01 | . |
| 2003-09-02 | 874.10 |
| 2003-09-03 | 879.89 |
| 2003-09-04 | 870.56 |
| 2003-09-05 | 873.84 |
| 2003-09-08 | 889.18 |
| 2003-09-09 | 903.66 |
| 2003-09-10 | 893.03 |
| 2003-09-11 | 873.70 |
| 2003-09-12 | 883.63 |
| 2003-09-15 | 883.82 |
| 2003-09-16 | 896.68 |
| 2003-09-17 | 901.95 |
| 2003-09-18 | 907.79 |
| 2003-09-19 | 908.95 |
| 2003-09-22 | 892.65 |
| 2003-09-23 | 897.79 |
| 2003-09-24 | 902.37 |
| 2003-09-25 | 888.59 |
| 2003-09-26 | 891.06 |
| 2003-09-29 | 887.13 |
| 2003-09-30 | 885.22 |
| 2003-10-01 | 896.72 |
| 2003-10-02 | 907.23 |
| 2003-10-03 | 919.16 |
| 2003-10-06 | 912.60 |
| 2003-10-07 | 925.68 |
| 2003-10-08 | 904.62 |
| 2003-10-09 | 904.42 |
| 2003-10-10 | 924.28 |
| 2003-10-13 | 922.09 |
| 2003-10-14 | 924.84 |
| 2003-10-15 | 918.76 |
| 2003-10-16 | 931.72 |
| 2003-10-17 | 937.03 |
| 2003-10-20 | 930.14 |
| 2003-10-21 | 941.59 |
| 2003-10-22 | 937.31 |
| 2003-10-23 | 897.98 |
| 2003-10-24 | 888.18 |
| 2003-10-27 | 904.99 |
| 2003-10-28 | 910.05 |
| 2003-10-29 | 926.08 |
| 2003-10-30 | 917.42 |
| 2003-10-31 | 906.51 |
| 2003-11-03 | 897.61 |
| 2003-11-04 | 934.55 |
| 2003-11-05 | 933.92 |
| 2003-11-06 | 915.19 |
| 2003-11-07 | 926.26 |
| 2003-11-10 | 936.10 |
| 2003-11-11 | 906.11 |
| 2003-11-12 | 899.92 |
| 2003-11-13 | 920.42 |
| 2003-11-14 | 906.69 |
| 2003-11-17 | 874.14 |
| 2003-11-18 | 884.66 |
| 2003-11-19 | 860.83 |
| 2003-11-20 | 879.79 |
| 2003-11-21 | 872.50 |
| 2003-11-24 | 869.16 |
| 2003-11-25 | 874.02 |
| 2003-11-26 | 888.15 |
| 2003-11-27 | . |
| 2003-11-28 | 890.13 |
| 2003-12-01 | 908.81 |
| 2003-12-02 | 913.90 |
| 2003-12-03 | 914.26 |
| 2003-12-04 | 920.39 |
| 2003-12-05 | 918.85 |
| 2003-12-08 | 905.06 |
| 2003-12-09 | 912.84 |
| 2003-12-10 | 896.37 |
| 2003-12-11 | 902.09 |
| 2003-12-12 | 911.45 |
| 2003-12-15 | 928.80 |
| 2003-12-16 | 911.61 |
| 2003-12-17 | 907.31 |
| 2003-12-18 | 904.42 |
| 2003-12-19 | 919.45 |
| 2003-12-22 | 926.69 |
| 2003-12-23 | 927.18 |
| 2003-12-24 | 929.28 |
| 2003-12-25 | . |
| 2003-12-26 | 927.21 |
| 2003-12-29 | 931.33 |
| 2003-12-30 | 940.87 |
| 2003-12-31 | 939.87 |
| 2004-01-01 | . |
| 2004-01-02 | 942.46 |
| 2004-01-05 | 961.81 |
| 2004-01-06 | 964.06 |
| 2004-01-07 | 960.32 |
| 2004-01-08 | 962.70 |
| 2004-01-09 | 970.43 |
| 2004-01-12 | 969.53 |
| 2004-01-13 | 966.16 |
| 2004-01-14 | 974.46 |
| 2004-01-15 | 972.62 |
| 2004-01-16 | 977.58 |
| 2004-01-19 | . |
| 2004-01-20 | 993.93 |
| 2004-01-21 | 996.60 |
| 2004-01-22 | 1003.84 |
| 2004-01-23 | 1015.91 |
| 2004-01-26 | 1011.49 |
| 2004-01-27 | 1012.41 |
| 2004-01-28 | 1008.29 |
| 2004-01-29 | 1001.80 |
| 2004-01-30 | 995.11 |
| 2004-02-02 | 992.72 |
| 2004-02-03 | 984.77 |
| 2004-02-04 | 967.73 |
| 2004-02-05 | 976.81 |
| 2004-02-06 | 975.05 |
| 2004-02-09 | 977.54 |
| 2004-02-10 | 973.41 |
| 2004-02-11 | 973.89 |
| 2004-02-12 | 980.78 |
| 2004-02-13 | 982.78 |
| 2004-02-16 | . |
| 2004-02-17 | 994.41 |
| 2004-02-18 | 983.41 |
| 2004-02-19 | 983.72 |
| 2004-02-20 | 974.40 |
| 2004-02-23 | 990.50 |
| 2004-02-24 | 977.45 |
| 2004-02-25 | 966.05 |
| 2004-02-26 | 967.49 |
| 2004-02-27 | 986.47 |
| 2004-03-01 | 1005.92 |
| 2004-03-02 | 998.89 |
| 2004-03-03 | 996.18 |
| 2004-03-04 | 987.47 |
| 2004-03-05 | 1002.12 |
| 2004-03-08 | 995.53 |
| 2004-03-09 | 1001.37 |
| 2004-03-10 | 990.06 |
| 2004-03-11 | 980.93 |
| 2004-03-12 | 969.23 |
| 2004-03-15 | 979.27 |
| 2004-03-16 | 988.15 |
| 2004-03-17 | 1008.03 |
| 2004-03-18 | 1023.87 |
| 2004-03-19 | 1013.03 |
| 2004-03-22 | 1003.38 |
| 2004-03-23 | 1010.08 |
| 2004-03-24 | 1016.79 |
| 2004-03-25 | 1023.74 |
| 2004-03-26 | 1050.25 |
| 2004-03-29 | 1052.30 |
| 2004-03-30 | 1055.47 |
| 2004-03-31 | 1066.62 |
| 2004-04-01 | 1056.29 |
| 2004-04-02 | 1063.30 |
| 2004-04-05 | 1071.83 |
| 2004-04-06 | 1069.93 |
| 2004-04-07 | 1079.36 |
| 2004-04-08 | 1074.50 |
| 2004-04-09 | . |
| 2004-04-12 | 1069.71 |
| 2004-04-13 | 1063.59 |
| 2004-04-14 | 1049.55 |
| 2004-04-15 | 1038.61 |
| 2004-04-16 | 1049.90 |
| 2004-04-19 | 1053.63 |
| 2004-04-20 | 1073.01 |
| 2004-04-21 | 1058.91 |
| 2004-04-22 | 1060.38 |
| 2004-04-23 | 1080.88 |
| 2004-04-26 | 1085.38 |
| 2004-04-27 | 1065.11 |
| 2004-04-28 | 1055.99 |
| 2004-04-29 | 1052.64 |
| 2004-04-30 | 1032.77 |
| 2004-05-03 | 1032.94 |
| 2004-05-04 | 1039.96 |
| 2004-05-05 | 1049.80 |
| 2004-05-06 | 1025.70 |
| 2004-05-07 | 993.31 |
| 2004-05-10 | 939.01 |
| 2004-05-11 | 940.26 |
| 2004-05-12 | 960.99 |
| 2004-05-13 | 936.30 |
| 2004-05-14 | 933.24 |
| 2004-05-17 | 909.44 |
| 2004-05-18 | 921.15 |
| 2004-05-19 | 951.73 |
| 2004-05-20 | 939.67 |
| 2004-05-21 | 964.58 |
| 2004-05-24 | 960.00 |
| 2004-05-25 | 955.77 |
| 2004-05-26 | 976.67 |
| 2004-05-27 | 989.22 |
| 2004-05-28 | 998.45 |
| 2004-05-31 | . |
| 2004-06-01 | 1002.46 |
| 2004-06-02 | 993.81 |
| 2004-06-03 | 975.81 |
| 2004-06-04 | 979.16 |
| 2004-06-07 | 1015.62 |
| 2004-06-08 | 1017.94 |
| 2004-06-09 | 1018.13 |
| 2004-06-10 | 1020.98 |
| 2004-06-11 | . |
| 2004-06-14 | 996.07 |
| 2004-06-15 | 1002.51 |
| 2004-06-16 | 1019.45 |
| 2004-06-17 | 1020.66 |
| 2004-06-18 | 1011.99 |
| 2004-06-21 | 1028.41 |
| 2004-06-22 | 1028.35 |
| 2004-06-23 | 1029.94 |
| 2004-06-24 | 1056.00 |
| 2004-06-25 | 1051.35 |
| 2004-06-28 | 1057.23 |
| 2004-06-29 | 1050.90 |
| 2004-06-30 | 1043.04 |
| 2004-07-01 | 1054.95 |
| 2004-07-02 | 1043.71 |
| 2004-07-05 | . |
| 2004-07-06 | 1028.67 |
| 2004-07-07 | 1027.48 |
| 2004-07-08 | 1019.60 |
| 2004-07-09 | 1029.63 |
| 2004-07-12 | 1041.10 |
| 2004-07-13 | 1029.32 |
| 2004-07-14 | 1014.47 |
| 2004-07-15 | 1011.64 |
| 2004-07-16 | 1022.50 |
| 2004-07-19 | 1026.64 |
| 2004-07-20 | 1011.81 |
| 2004-07-21 | 1008.56 |
| 2004-07-22 | 1002.37 |
| 2004-07-23 | 989.23 |
| 2004-07-26 | 987.91 |
| 2004-07-27 | 974.28 |
| 2004-07-28 | 981.03 |
| 2004-07-29 | 967.34 |
| 2004-07-30 | 985.20 |
| 2004-08-02 | 987.25 |
| 2004-08-03 | 980.98 |
| 2004-08-04 | 968.37 |
| 2004-08-05 | 969.69 |
| 2004-08-06 | 973.34 |
| 2004-08-09 | 964.65 |
| 2004-08-10 | 959.31 |
| 2004-08-11 | 964.57 |
| 2004-08-12 | 958.02 |
| 2004-08-13 | 946.14 |
| 2004-08-16 | 939.54 |
| 2004-08-17 | 950.93 |
| 2004-08-18 | 954.55 |
| 2004-08-19 | 966.09 |
| 2004-08-20 | 965.70 |
| 2004-08-23 | 970.79 |
| 2004-08-24 | 975.83 |
| 2004-08-25 | 977.87 |
| 2004-08-26 | 982.44 |
| 2004-08-27 | 988.52 |
| 2004-08-30 | 985.39 |
| 2004-08-31 | 983.50 |
| 2004-09-01 | 989.04 |
| 2004-09-02 | 991.97 |
| 2004-09-03 | 977.53 |
| 2004-09-06 | . |
| 2004-09-07 | 1003.42 |
| 2004-09-08 | 1005.44 |
| 2004-09-09 | 993.87 |
| 2004-09-10 | 993.26 |
| 2004-09-13 | 1007.96 |
| 2004-09-14 | 1011.47 |
| 2004-09-15 | 994.46 |
| 2004-09-16 | 996.17 |
| 2004-09-17 | 986.80 |
| 2004-09-20 | 989.38 |
| 2004-09-21 | 989.01 |
| 2004-09-22 | 977.90 |
| 2004-09-23 | 980.48 |
| 2004-09-24 | 969.30 |
| 2004-09-27 | 968.39 |
| 2004-09-28 | 964.82 |
| 2004-09-29 | 969.01 |
| 2004-09-30 | 986.91 |
| 2004-10-01 | 988.84 |
| 2004-10-04 | 1008.48 |
| 2004-10-05 | 1007.98 |
| 2004-10-06 | 1011.87 |
| 2004-10-07 | 1007.19 |
| 2004-10-08 | 1019.32 |
| 2004-10-11 | 1023.83 |
| 2004-10-12 | 1002.52 |
| 2004-10-13 | 999.86 |
| 2004-10-14 | 992.57 |
| 2004-10-15 | 994.05 |
| 2004-10-18 | 992.77 |
| 2004-10-19 | 1006.83 |
| 2004-10-20 | 996.52 |
| 2004-10-21 | 996.08 |
| 2004-10-22 | 998.38 |
| 2004-10-25 | 989.80 |
| 2004-10-26 | 986.44 |
| 2004-10-27 | 995.56 |
| 2004-10-28 | 1008.23 |
| 2004-10-29 | 1003.64 |
| 2004-11-01 | 999.69 |
| 2004-11-02 | 1010.39 |
| 2004-11-03 | 1013.25 |
| 2004-11-04 | 1016.37 |
| 2004-11-05 | 1032.60 |
| 2004-11-08 | 1026.92 |
| 2004-11-09 | 1023.88 |
| 2004-11-10 | 1009.70 |
| 2004-11-11 | 1002.41 |
| 2004-11-12 | 1027.70 |
| 2004-11-15 | 1037.81 |
| 2004-11-16 | 1032.39 |
| 2004-11-17 | 1036.31 |
| 2004-11-18 | 1032.30 |
| 2004-11-19 | 1045.25 |
| 2004-11-22 | 1022.00 |
| 2004-11-23 | 1019.68 |
| 2004-11-24 | 1029.05 |
| 2004-11-25 | . |
| 2004-11-26 | 1032.94 |
| 2004-11-29 | 1049.33 |
| 2004-11-30 | 1045.58 |
| 2004-12-01 | 1032.09 |
| 2004-12-02 | 1046.26 |
| 2004-12-03 | 1058.47 |
| 2004-12-06 | 1049.63 |
| 2004-12-07 | 1039.01 |
| 2004-12-08 | 1033.37 |
| 2004-12-09 | 1023.45 |
| 2004-12-10 | 1014.64 |
| 2004-12-13 | 1030.34 |
| 2004-12-14 | 1037.81 |
| 2004-12-15 | 1059.99 |
| 2004-12-16 | 1060.80 |
| 2004-12-17 | 1063.93 |
| 2004-12-20 | 1067.90 |
| 2004-12-21 | 1063.63 |
| 2004-12-22 | 1070.72 |
| 2004-12-23 | 1076.35 |
| 2004-12-24 | . |
| 2004-12-27 | 1090.34 |
| 2004-12-28 | 1093.22 |
| 2004-12-29 | 1084.55 |
| 2004-12-30 | 1103.75 |
| 2004-12-31 | 1109.89 |
| 2005-01-03 | 1105.99 |
| 2005-01-04 | 1093.00 |
| 2005-01-05 | 1087.35 |
| 2005-01-06 | 1071.52 |
| 2005-01-07 | 1075.34 |
| 2005-01-10 | 1079.12 |
| 2005-01-11 | 1096.22 |
| 2005-01-12 | 1103.18 |
| 2005-01-13 | 1095.00 |
| 2005-01-14 | 1097.06 |
| 2005-01-17 | . |
| 2005-01-18 | 1092.57 |
| 2005-01-19 | 1094.20 |
| 2005-01-20 | 1072.16 |
| 2005-01-21 | 1065.32 |
| 2005-01-24 | 1070.87 |
| 2005-01-25 | 1061.16 |
| 2005-01-26 | 1077.59 |
| 2005-01-27 | 1068.25 |
#2005-01-28|1064.87
#2005-01-31|1070.40
#2005-02-01|1064.85
#2005-02-02|1069.34
#2005-02-03|1058.62
#2005-02-04|1065.24
#2005-02-07|1069.92
#2005-02-08|1056.46
#2005-02-09|1062.35
#2005-02-10|1061.57
#2005-02-11|1060.75
#2005-02-14|1071.67
#2005-02-15|1075.79
#2005-02-16|1065.71
#2005-02-17|1066.62
#2005-02-18|1068.00
#2005-02-21| .
#2005-02-22|1081.01
#2005-02-23|1064.51
#2005-02-24|1068.31
#2005-02-25|1081.62
#2005-02-28|1094.50
#2005-03-01|1092.93
#2005-03-02|1094.25
#2005-03-03|1097.83
#2005-03-04|1101.04
#2005-03-07|1105.87
#2005-03-08|1116.48
#2005-03-09|1128.47
#2005-03-10|1117.49
#2005-03-11|1117.62
#2005-03-14|1102.50
#2005-03-15|1104.47
#2005-03-16|1120.01
#2005-03-17|1110.37
#2005-03-18|1114.17
#2005-03-21|1112.83
#2005-03-22|1120.28
#2005-03-23|1108.12
#2005-03-24|1094.75
#2005-03-25| .
#2005-03-28|1101.87
#2005-03-29|1079.79
#2005-03-30|1076.50
#2005-03-31|1092.34
#2005-04-01|1092.21
#2005-04-04|1082.42
#2005-04-05|1090.64
#2005-04-06|1099.10
#2005-04-07|1102.72
#2005-04-08|1099.86
#2005-04-11|1098.22
#2005-04-12|1084.23
#2005-04-13|1092.79
#2005-04-14|1077.25
#2005-04-15|1064.61
#2005-04-18|1027.70
#2005-04-19|1044.84
#2005-04-20|1052.19
#2005-04-21|1048.00
#2005-04-22|1060.93
#2005-04-25|1068.85
#2005-04-26|1062.20
#2005-04-27|1065.62
#2005-04-28|1067.32
#2005-04-29|1077.11
#2005-05-02|1078.09
#2005-05-03|1077.84
#2005-05-04|1086.75
#2005-05-05|1085.73
#2005-05-06|1098.41
#2005-05-09|1094.37
#2005-05-10|1089.19
#2005-05-11|1084.51
#2005-05-12|1072.26
#2005-05-13|1063.69
#2005-05-16|1055.02
#2005-05-17|1044.77
#2005-05-18|1043.67
#2005-05-19|1058.45
#2005-05-20|1050.65
#2005-05-23|1063.23
#2005-05-24|1061.28
#2005-05-25|1052.55
#2005-05-26|1050.02
#2005-05-27|1060.65
#2005-05-30| .
#2005-05-31|1062.61
#2005-06-01|1062.04
#2005-06-02|1060.48
#2005-06-03|1060.81
#2005-06-06|1066.59
#2005-06-07|1068.17
#2005-06-08|1069.45
#2005-06-09|1053.30
#2005-06-10|1057.56
#2005-06-13|1046.32
#2005-06-14|1053.37
#2005-06-15|1056.76
#2005-06-16|1062.39
#2005-06-17|1072.43
#2005-06-20|1063.96
#2005-06-21|1074.64
#2005-06-22|1076.70
#2005-06-23|1080.14
#2005-06-24|1071.77
#2005-06-27|1061.42
#2005-06-28|1063.48
#2005-06-29|1063.93
#2005-06-30|1059.88
#2005-07-01|1055.80
#2005-07-04| .
#2005-07-05|1056.24
#2005-07-06|1061.17
#2005-07-07|1058.76
#2005-07-08|1054.56
#2005-07-11|1063.37
#2005-07-12|1069.96
#2005-07-13|1058.90
#2005-07-14|1070.42
#2005-07-15|1070.86
#2005-07-18|1075.85
#2005-07-19|1064.43
#2005-07-20|1059.94
#2005-07-21|1081.19
#2005-07-22|1069.83
#2005-07-25|1061.58
#2005-07-26|1058.81
#2005-07-27|1065.50
#2005-07-28|1063.04
#2005-07-29|1068.78
#2005-08-01|1068.65
#2005-08-02|1079.65
#2005-08-03|1082.04
#2005-08-04|1076.04
#2005-08-05|1064.70
#2005-08-08|1068.03
#2005-08-09|1073.69
#2005-08-10|1099.24
#2005-08-11|1108.02
#2005-08-12|1113.00
#2005-08-15|1109.68
#2005-08-16|1112.94
#2005-08-17|1105.88
#2005-08-18|1101.43
#2005-08-19|1097.89
#2005-08-22|1115.67
#2005-08-23|1116.04
#2005-08-24|1107.00
#2005-08-25|1105.20
#2005-08-26|1115.05
#2005-08-29|1095.15
#2005-08-30|1093.43
#2005-08-31|1097.25
#2005-09-01|1114.87
#2005-09-02|1124.52
#2005-09-05| .
#2005-09-06|1126.99
#2005-09-07|1125.97
#2005-09-08|1117.75
#2005-09-09|1136.33
#2005-09-12|1139.67
#2005-09-13|1132.62
#2005-09-14|1135.74
#2005-09-15|1143.30
#2005-09-16|1131.00
#2005-09-19|1131.64
#2005-09-20|1139.74
#2005-09-21|1141.76
#2005-09-22|1130.33
#2005-09-23|1123.10
#2005-09-26|1131.96
#2005-09-27|1126.74
#2005-09-28|1132.19
#2005-09-29|1136.65
#2005-09-30|1134.84
#2005-10-03|1124.04
#2005-10-04|1151.08
#2005-10-05|1150.01
#2005-10-06|1124.16
#2005-10-07|1118.04
#2005-10-10|1113.68
#2005-10-11|1123.02
#2005-10-12|1121.63
#2005-10-13|1114.14
#2005-10-14|1124.41
#2005-10-17|1117.24
#2005-10-18|1110.82
#2005-10-19|1104.02
#2005-10-20|1110.64
#2005-10-21|1110.01
#2005-10-24|1103.04
#2005-10-25|1117.06
#2005-10-26|1112.47
#2005-10-27|1115.12
#2005-10-28|1111.87
#2005-10-31|1130.28
#2005-11-01|1144.58
#2005-11-02|1144.02
#2005-11-03|1142.05
#2005-11-04|1145.13
#2005-11-07|1143.41
#2005-11-08|1148.81
#2005-11-09|1148.40
#2005-11-10|1146.02
#2005-11-11|1155.46
#2005-11-14|1140.82
#2005-11-15|1134.14
#2005-11-16|1137.37
#2005-11-17|1159.28
#2005-11-18|1178.47
#2005-11-21|1196.94
#2005-11-22|1189.05
#2005-11-23|1194.76
#2005-11-24| .
#2005-11-25|1184.33
#2005-11-28|1206.02
#2005-11-29|1198.94
#2005-11-30|1188.25
#2005-12-01|1195.74
#2005-12-02|1209.89
#2005-12-05|1212.72
#2005-12-06|1201.20
#2005-12-07|1215.51
#2005-12-08|1186.76
#2005-12-09|1202.71
#2005-12-12|1220.94
#2005-12-13|1223.16
#2005-12-14|1236.21
#2005-12-15|1227.54
#2005-12-16|1223.38
#2005-12-19|1226.95
#2005-12-20|1227.39
#2005-12-21|1236.91
#2005-12-22|1257.72
#2005-12-23|1261.52
#2005-12-26| .
#2005-12-27|1253.74
#2005-12-28|1268.16
#2005-12-29|1270.68
#2005-12-30|1259.20
#2006-01-02| .
#2006-01-03|1273.67
#2006-01-04|1281.72
#2006-01-05|1308.29
#2006-01-06|1329.11
#2006-01-09|1333.11
#2006-01-10|1319.12
#2006-01-11|1343.35
#2006-01-12|1361.99
#2006-01-13|1375.27
#2006-01-16| .
#2006-01-17|1311.19
#2006-01-18|1293.07
#2006-01-19|1310.45
#2006-01-20|1326.34
#2006-01-23|1311.08
#2006-01-24|1328.64
#2006-01-25|1315.94
#2006-01-26|1324.63
#2006-01-27|1377.80
#2006-01-30|1379.79
#2006-01-31|1379.40
#2006-02-01|1354.52
#2006-02-02|1373.39
#2006-02-03|1361.34
#2006-02-06|1367.06
#2006-02-07|1370.76
#2006-02-08|1337.85
#2006-02-09|1355.02
#2006-02-10|1358.16
#2006-02-13|1326.59
#2006-02-14|1343.75
#2006-02-15|1332.24
#2006-02-16|1331.37
#2006-02-17|1307.71
#2006-02-20| .
#2006-02-21|1305.75
#2006-02-22|1307.45
#2006-02-23|1355.27
#2006-02-24|1356.75
#2006-02-27|1371.53
#2006-02-28|1372.27
#2006-03-01|1351.64
#2006-03-02|1341.39
#2006-03-03|1325.86
#2006-03-06|1331.98
#2006-03-07|1321.51
#2006-03-08|1317.34
#2006-03-09|1344.24
#2006-03-10|1324.21
#2006-03-13|1341.01
#2006-03-14|1349.69
#2006-03-15|1354.38
#2006-03-16|1351.00
#2006-03-17|1379.19
#2006-03-20|1388.57
#2006-03-21|1379.20
#2006-03-22|1372.79
#2006-03-23|1363.77
#2006-03-24|1365.63
#2006-03-27|1381.35
#2006-03-28|1383.51
#2006-03-29|1387.57
#2006-03-30|1403.63
#2006-03-31|1393.76
#2006-04-03|1413.41
#2006-04-04|1420.76
#2006-04-05|1418.42
#2006-04-06|1435.88
#2006-04-07|1443.29
#2006-04-10|1432.10
#2006-04-11|1420.80
#2006-04-12|1400.18
#2006-04-13|1413.15
#2006-04-14| .
#2006-04-17|1410.56
#2006-04-18|1427.24
#2006-04-19|1434.56
#2006-04-20|1449.55
#2006-04-21|1473.58
#2006-04-24|1455.66
#2006-04-25|1460.79
#2006-04-26|1468.48
#2006-04-27|1482.89
#2006-04-28|1455.78
#2006-05-01|1457.03
#2006-05-02|1473.08
#2006-05-03|1468.93
#2006-05-04|1469.61
#2006-05-05|1484.68
#2006-05-08|1505.84
#2006-05-09|1510.48
#2006-05-10|1506.53
#2006-05-11|1493.60
#2006-05-12|1474.30
#2006-05-15|1469.16
#2006-05-16|1442.62
#2006-05-17|1451.50
#2006-05-18|1422.80
#2006-05-19|1406.78
#2006-05-22|1390.33
#2006-05-23|1379.41
#2006-05-24|1385.67
#2006-05-25|1372.11
#2006-05-26|1393.92
#2006-05-29| .
#2006-05-30|1394.26
#2006-05-31|1359.47
#2006-06-01|1366.02
#2006-06-02|1397.37
#2006-06-05|1387.75
#2006-06-06|1352.23
#2006-06-07|1329.80
#2006-06-08|1282.85
#2006-06-09|1295.19
#2006-06-12|1296.41
#2006-06-13|1248.92
#2006-06-14|1257.00
#2006-06-15|1266.46
#2006-06-16|1308.72
#2006-06-19|1294.97
#2006-06-20|1292.46
#2006-06-21|1281.74
#2006-06-22|1309.12
#2006-06-23|1301.64
#2006-06-26|1300.52
#2006-06-27|1299.57
#2006-06-28|1281.57
#2006-06-29|1300.56
#2006-06-30|1351.88
#2006-07-03|1345.73
#2006-07-04| .
#2006-07-05|1339.20
#2006-07-06|1339.14
#2006-07-07|1355.85
#2006-07-10|1371.35
#2006-07-11|1364.11
#2006-07-12|1329.77
#2006-07-13|1320.73
#2006-07-14|1283.03
#2006-07-17|1274.00
#2006-07-18|1240.37
#2006-07-19|1241.44
#2006-07-20|1282.70
#2006-07-21|1288.68
#2006-07-24|1286.99
#2006-07-25|1305.30
#2006-07-26|1296.55
#2006-07-27|1328.31
#2006-07-28|1354.90
#2006-07-31|1369.03
#2006-08-01|1359.14
#2006-08-02|1367.04
#2006-08-03|1363.18
#2006-08-04|1371.72
#2006-08-07|1338.77
#2006-08-08|1360.66
#2006-08-09|1367.17
#2006-08-10|1359.11
#2006-08-11|1350.91
#2006-08-14|1371.14
#2006-08-15|1375.17
#2006-08-16|1391.84
#2006-08-17|1392.18
#2006-08-18|1402.68
#2006-08-21|1393.10
#2006-08-22|1397.82
#2006-08-23|1396.45
#2006-08-24|1382.62
#2006-08-25|1367.57
#2006-08-28|1360.80
#2006-08-29|1376.94
#2006-08-30|1377.58
#2006-08-31|1394.22
#2006-09-01|1397.10
#2006-09-04| .
#2006-09-05|1417.02
#2006-09-06|1402.93
#2006-09-07|1384.85
#2006-09-08|1385.26
#2006-09-11|1358.10
#2006-09-12|1354.67
#2006-09-13|1363.80
#2006-09-14|1379.04
#2006-09-15|1369.05
#2006-09-18|1365.45
#2006-09-19|1378.93
#2006-09-20|1365.68
#2006-09-21|1372.64
#2006-09-22|1368.06
#2006-09-25|1363.66
#2006-09-26|1360.04
#2006-09-27|1387.77
#2006-09-28|1388.05
#2006-09-29|1387.92
#2006-10-02|1401.77
#2006-10-03|1390.61
#2006-10-04|1376.28
#2006-10-05|1399.29
#2006-10-06|1375.95
#2006-10-09|1373.69
#2006-10-10|1371.70
#2006-10-11|1371.02
#2006-10-12|1374.42
#2006-10-13|1387.09
#2006-10-16|1405.88
#2006-10-17|1399.44
#2006-10-18|1403.92
#2006-10-19|1411.29
#2006-10-20|1405.28
#2006-10-23|1406.85
#2006-10-24|1404.05
#2006-10-25|1399.13
#2006-10-26|1407.18
#2006-10-27|1409.76
#2006-10-30|1390.85
#2006-10-31|1396.91
#2006-11-01|1407.12
#2006-11-02|1402.20
#2006-11-03|1391.08
#2006-11-06|1389.52
#2006-11-07|1396.14
#2006-11-08|1374.35
#2006-11-09|1365.90
#2006-11-10|1369.66
#2006-11-13|1363.12
#2006-11-14|1381.12
#2006-11-15|1382.16
#2006-11-16|1369.10
#2006-11-17|1378.12
#2006-11-20|1348.90
#2006-11-21|1354.98
#2006-11-22|1371.57
#2006-11-23| .
#2006-11-24|1369.23
#2006-11-27|1368.91
#2006-11-28|1361.68
#2006-11-29|1379.44
#2006-11-30|1400.05
#2006-12-01|1406.67
#2006-12-04|1398.62
#2006-12-05|1396.80
#2006-12-06|1411.38
#2006-12-07|1420.05
#2006-12-08|1417.35
#2006-12-11|1417.90
#2006-12-12|1427.33
#2006-12-13|1433.77
#2006-12-14|1436.08
#2006-12-15|1448.61
#2006-12-18|1442.67
#2006-12-19|1422.39
#2006-12-20|1433.69
#2006-12-21|1439.34
#2006-12-22|1432.51
#2006-12-25| .
#2006-12-26|1436.73
#2006-12-27|1441.42
#2006-12-28|1436.77
#2006-12-29|1442.06
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1439.31
#2007-01-04|1450.39
#2007-01-05|1436.71
#2007-01-08|1437.81
#2007-01-09|1443.41
#2007-01-10|1418.48
#2007-01-11|1417.61
#2007-01-12|1445.88
#2007-01-15| .
#2007-01-16|1458.51
#2007-01-17|1459.38
#2007-01-18|1452.09
#2007-01-19|1448.69
#2007-01-22|1461.71
#2007-01-23|1461.60
#2007-01-24|1470.60
#2007-01-25|1473.36
#2007-01-26|1466.12
#2007-01-29|1465.07
#2007-01-30|1468.33
#2007-01-31|1470.76
#2007-02-01|1484.97
#2007-02-02|1478.36
#2007-02-05|1468.36
#2007-02-06|1476.75
#2007-02-07|1471.50
#2007-02-08|1471.16
#2007-02-09|1476.54
#2007-02-12|1478.18
#2007-02-13|1481.74
#2007-02-14|1499.36
#2007-02-15|1520.50
#2007-02-16|1528.63
#2007-02-19| .
#2007-02-20|1516.28
#2007-02-21|1509.42
#2007-02-22|1521.51
#2007-02-23|1534.91
#2007-02-26|1535.71
#2007-02-27|1562.71
#2007-02-28|1515.00
#2007-03-01|1517.92
#2007-03-02|1498.80
#2007-03-05|1464.23
#2007-03-06|1489.46
#2007-03-07|1478.72
#2007-03-08|1498.39
#2007-03-09|1502.48
#2007-03-12|1530.31
#2007-03-13|1525.54
#2007-03-14|1489.36
#2007-03-15|1491.67
#2007-03-16|1495.48
#2007-03-19|1511.71
#2007-03-20|1516.56
#2007-03-21|1510.84
#2007-03-22|1533.16
#2007-03-23|1541.06
#2007-03-26|1541.86
#2007-03-27|1537.89
#2007-03-28|1543.95
#2007-03-29|1519.71
#2007-03-30|1523.71
#2007-04-02|1511.14
#2007-04-03|1517.96
#2007-04-04|1545.52
#2007-04-05|1546.66
#2007-04-06| .
#2007-04-09|1569.83
#2007-04-10|1565.28
#2007-04-11|1567.09
#2007-04-12|1561.61
#2007-04-13|1553.47
#2007-04-16|1574.24
#2007-04-17|1570.22
#2007-04-18|1593.51
#2007-04-19|1563.53
#2007-04-20|1558.45
#2007-04-23|1561.31
#2007-04-24|1561.01
#2007-04-25|1545.50
#2007-04-26|1548.37
#2007-04-27|1543.93
#2007-04-30|1542.70
#2007-05-01|1543.21
#2007-05-02|1548.07
#2007-05-03|1546.15
#2007-05-04|1548.43
#2007-05-07|1577.76
#2007-05-08|1572.12
#2007-05-09|1586.21
#2007-05-10|1573.51
#2007-05-11|1554.81
#2007-05-14|1558.31
#2007-05-15|1542.75
#2007-05-16|1542.89
#2007-05-17|1550.93
#2007-05-18|1542.78
#2007-05-21|1557.74
#2007-05-22|1577.82
#2007-05-23|1586.62
#2007-05-24|1583.40
#2007-05-25|1562.25
#2007-05-28| .
#2007-05-29|1577.90
#2007-05-30|1579.27
#2007-05-31|1598.68
#2007-06-01|1595.15
#2007-06-04|1598.49
#2007-06-05|1597.04
#2007-06-06|1601.54
#2007-06-07|1590.79
#2007-06-08|1566.71
#2007-06-11|1578.85
#2007-06-12|1577.21
#2007-06-13|1572.42
#2007-06-14|1574.48
#2007-06-15|1568.92
#2007-06-18|1584.51
#2007-06-19|1591.17
#2007-06-20|1584.87
#2007-06-21|1574.37
#2007-06-22|1566.63
#2007-06-25|1563.29
#2007-06-26|1569.73
#2007-06-27|1551.69
#2007-06-28|1551.55
#2007-06-29|1560.70
#2007-07-02|1579.88
#2007-07-03|1583.01
#2007-07-04| .
#2007-07-05|1605.27
#2007-07-06|1601.57
#2007-07-09|1603.92
#2007-07-10|1612.67
#2007-07-11|1592.10
#2007-07-12|1587.85
#2007-07-13|1605.06
#2007-07-16|1606.16
#2007-07-17|1595.01
#2007-07-18|1587.98
#2007-07-19|1602.65
#2007-07-20|1626.79
#2007-07-23|1605.48
#2007-07-24|1632.21
#2007-07-25|1632.32
#2007-07-26|1655.14
#2007-07-27|1620.29
#2007-07-30|1620.21
#2007-07-31|1618.86
#2007-08-01|1591.85
#2007-08-02|1575.08
#2007-08-03|1597.65
#2007-08-06|1590.93
#2007-08-07|1587.94
#2007-08-08|1587.76
#2007-08-09|1592.75
#2007-08-10|1554.30
#2007-08-13|1566.38
#2007-08-14|1584.85
#2007-08-15|1541.28
#2007-08-16|1547.11
#2007-08-17|1463.45
#2007-08-20|1480.86
#2007-08-21|1511.91
#2007-08-22|1509.94
#2007-08-23|1541.18
#2007-08-24|1545.96
#2007-08-27|1555.51
#2007-08-28|1557.29
#2007-08-29|1521.75
#2007-08-30|1533.59
#2007-08-31|1569.90
#2007-09-03| .
#2007-09-04|1548.10
#2007-09-05|1548.14
#2007-09-06|1558.16
#2007-09-07|1570.17
#2007-09-10|1538.59
#2007-09-11|1535.74
#2007-09-12|1535.60
#2007-09-13|1522.53
#2007-09-14|1564.02
#2007-09-17|1562.86
#2007-09-18|1532.12
#2007-09-19|1587.43
#2007-09-20|1604.93
#2007-09-21|1575.72
#2007-09-24|1581.46
#2007-09-25|1610.74
#2007-09-26|1603.33
#2007-09-27|1636.06
#2007-09-28|1645.62
#2007-10-01|1640.43
#2007-10-02|1679.50
#2007-10-03|1675.14
#2007-10-04|1666.01
#2007-10-05|1653.56
#2007-10-08|1641.89
#2007-10-09|1656.62
#2007-10-10|1662.88
#2007-10-11|1683.04
#2007-10-12|1650.48
#2007-10-15|1667.88
#2007-10-16|1657.72
#2007-10-17|1641.03
#2007-10-18|1661.51
#2007-10-19|1644.87
#2007-10-22|1622.52
#2007-10-23|1611.71
#2007-10-24|1633.58
#2007-10-25|1624.72
#2007-10-26|1663.06
#2007-10-29|1686.88
#2007-10-30|1695.53
#2007-10-31|1709.90
#2007-11-01|1747.10
#2007-11-02|1724.10
#2007-11-05|1700.59
#2007-11-06|1702.04
#2007-11-07|1690.08
#2007-11-08|1654.74
#2007-11-09|1655.82
#2007-11-12|1638.69
#2007-11-13|1634.40
#2007-11-14|1664.01
#2007-11-15|1665.58
#2007-11-16|1644.50
#2007-11-19|1643.15
#2007-11-20|1663.23
#2007-11-21|1644.45
#2007-11-22| .
#2007-11-23|1650.47
#2007-11-26|1688.80
#2007-11-27|1697.34
#2007-11-28|1689.51
#2007-11-29|1735.94
#2007-11-30|1718.30
#2007-12-03|1726.77
#2007-12-04|1742.57
#2007-12-05|1737.30
#2007-12-06|1754.14
#2007-12-07|1745.38
#2007-12-10|1751.11
#2007-12-11|1763.95
#2007-12-12|1747.64
#2007-12-13|1723.99
#2007-12-14|1709.19
#2007-12-17|1685.70
#2007-12-18|1668.68
#2007-12-19|1659.83
#2007-12-20|1661.53
#2007-12-21|1680.15
#2007-12-24|1674.52
#2007-12-25| .
#2007-12-26|1717.39
#2007-12-27|1714.71
#2007-12-28|1698.09
#2007-12-31|1718.52
#2008-01-01| .
#2008-01-02|1745.42
#2008-01-03|1747.50
#2008-01-04|1689.46
#2008-01-07|1652.89
#2008-01-08|1641.44
#2008-01-09|1664.63
#2008-01-10|1652.20
#2008-01-11|1643.01
#2008-01-14|1657.07
#2008-01-15|1651.92
#2008-01-16|1573.83
#2008-01-17|1593.05
#2008-01-18|1600.02
#2008-01-21| .
#2008-01-22|1476.49
#2008-01-23|1516.17
#2008-01-24|1517.73
#2008-01-25|1534.86
#2008-01-28|1468.42
#2008-01-29|1522.33
#2008-01-30|1501.79
#2008-01-31|1567.09
#2008-02-01|1548.68
#2008-02-04|1549.81
#2008-02-05|1531.51
#2008-02-06|1474.92
#2008-02-07|1489.69
#2008-02-08|1472.69
#2008-02-11|1480.03
#2008-02-12|1466.57
#2008-02-13|1454.36
#2008-02-14|1510.24
#2008-02-15|1513.47
#2008-02-18| .
#2008-02-19|1523.91
#2008-02-20|1476.50
#2008-02-21|1532.86
#2008-02-22|1525.38
#2008-02-25|1544.49
#2008-02-26|1558.29
#2008-02-27|1588.61
#2008-02-28|1580.55
#2008-02-29|1562.55
#2008-03-03|1504.08
#2008-03-04|1520.42
#2008-03-05|1513.14
#2008-03-06|1553.70
#2008-03-07|1507.95
#2008-03-10|1505.49
#2008-03-11|1506.74
#2008-03-12|1525.48
#2008-03-13|1493.95
#2008-03-14|1478.57
#2008-03-17|1462.30
#2008-03-18|1465.08
#2008-03-19|1500.99
#2008-03-20|1508.04
#2008-03-21| .
#2008-03-24|1486.46
#2008-03-25|1526.50
#2008-03-26|1546.57
#2008-03-27|1516.16
#2008-03-28|1539.97
#2008-03-31|1511.09
#2008-04-01|1491.56
#2008-04-02|1545.71
#2008-04-03|1558.30
#2008-04-04|1556.62
#2008-04-07|1572.88
#2008-04-08|1538.48
#2008-04-09|1522.96
#2008-04-10|1532.38
#2008-04-11|1565.89
#2008-04-14|1531.60
#2008-04-15|1512.31
#2008-04-16|1516.37
#2008-04-17|1521.85
#2008-04-18|1509.03
#2008-04-21|1577.55
#2008-04-22|1553.11
#2008-04-23|1544.69
#2008-04-24|1533.86
#2008-04-25|1562.89
#2008-04-28|1564.52
#2008-04-29|1580.03
#2008-04-30|1583.14
#2008-05-01|1592.16
#2008-05-02|1597.37
#2008-05-05|1596.31
#2008-05-06|1607.51
#2008-05-07|1598.98
#2008-05-08|1596.29
#2008-05-09|1574.61
#2008-05-12|1581.65
#2008-05-13|1601.77
#2008-05-14|1599.12
#2008-05-15|1636.30
#2008-05-16|1643.14
#2008-05-19|1640.42
#2008-05-20|1647.03
#2008-05-21|1623.25
#2008-05-22|1615.48
#2008-05-23|1629.52
#2008-05-26| .
#2008-05-27|1612.84
#2008-05-28|1578.83
#2008-05-29|1607.34
#2008-05-30|1618.89
#2008-06-02|1639.65
#2008-06-03|1611.54
#2008-06-04|1644.47
#2008-06-05|1623.61
#2008-06-06|1633.79
#2008-06-09|1593.21
#2008-06-10|1560.60
#2008-06-11|1580.98
#2008-06-12|1533.82
#2008-06-13|1548.81
#2008-06-16|1578.23
#2008-06-17|1580.63
#2008-06-18|1588.17
#2008-06-19|1552.15
#2008-06-20|1540.98
#2008-06-23|1529.60
#2008-06-24|1542.90
#2008-06-25|1531.55
#2008-06-26|1554.29
#2008-06-27|1530.59
#2008-06-30|1517.32
#2008-07-01|1517.62
#2008-07-02|1501.91
#2008-07-03|1495.16
#2008-07-04| .
#2008-07-07|1495.08
#2008-07-08|1463.64
#2008-07-09|1453.06
#2008-07-10|1453.47
#2008-07-11|1461.92
#2008-07-14|1459.52
#2008-07-15|1460.64
#2008-07-16|1445.98
#2008-07-17|1445.93
#2008-07-18|1412.14
#2008-07-21|1412.34
#2008-07-22|1442.39
#2008-07-23|1452.50
#2008-07-24|1474.67
#2008-07-25|1441.74
#2008-07-28|1452.24
#2008-07-29|1424.78
#2008-07-30|1453.90
#2008-07-31|1438.57
#2008-08-01|1420.73
#2008-08-04|1396.98
#2008-08-05|1404.50
#2008-08-06|1426.69
#2008-08-07|1410.25
#2008-08-08|1403.94
#2008-08-11|1431.47
#2008-08-12|1430.38
#2008-08-13|1419.61
#2008-08-14|1393.02
#2008-08-15|1391.23
#2008-08-18|1398.49
#2008-08-19|1372.12
#2008-08-20|1373.84
#2008-08-21|1375.03
#2008-08-22|1350.73
#2008-08-25|1386.74
#2008-08-26|1374.46
#2008-08-27|1368.78
#2008-08-28|1366.41
#2008-08-29|1414.80
#2008-09-01| .
#2008-09-02|1376.00
#2008-09-03|1395.57
#2008-09-04|1385.80
#2008-09-05|1367.41
#2008-09-08|1386.90
#2008-09-09|1365.94
#2008-09-10|1350.97
#2008-09-11|1327.96
#2008-09-12|1331.39
#2008-09-15|1343.36
#2008-09-16|1293.98
#2008-09-17|1303.81
#2008-09-18|1248.76
#2008-09-19|1274.07
#2008-09-22|1292.12
#2008-09-23|1302.29
#2008-09-24|1288.18
#2008-09-25|1278.55
#2008-09-26|1273.27
#2008-09-29|1269.02
#2008-09-30|1200.95
#2008-10-01|1207.85
#2008-10-02|1175.89
#2008-10-03|1133.02
#2008-10-06|1118.78
#2008-10-07|1090.06
#2008-10-08|1002.71
#2008-10-09|1032.84
#2008-10-10| 986.03
#2008-10-13| 978.18
#2008-10-14|1083.58
#2008-10-15|1081.35
#2008-10-16| 989.51
#2008-10-17|1006.44
#2008-10-20|1053.53
#2008-10-21|1077.55
#2008-10-22|1020.26
#2008-10-23| 996.96
#2008-10-24| 947.44
#2008-10-27| 877.36
#2008-10-28| 924.71
#2008-10-29| 962.64
#2008-10-30|1040.91
#2008-10-31|1003.66
#2008-11-03| 999.61
#2008-11-04|1045.13
#2008-11-05|1113.02
#2008-11-06|1058.15
#2008-11-07|1020.42
#2008-11-10|1050.48
#2008-11-11|1019.77
#2008-11-12|1022.97
#2008-11-13| 964.64
#2008-11-14| 981.04
#2008-11-17| 994.14
#2008-11-18| 969.10
#2008-11-19| 966.07
#2008-11-20| 928.80
#2008-11-21| 963.70
#2008-11-24| 949.85
#2008-11-25| 973.85
#2008-11-26| 958.66
#2008-11-27| .
#2008-11-28| 962.41
#2008-12-01| 969.99
#2008-12-02| 930.55
#2008-12-03| 951.90
#2008-12-04| 943.57
#2008-12-05| 959.89
#2008-12-08| 987.80
#2008-12-09| 996.28
#2008-12-10|1012.77
#2008-12-11|1020.81
#2008-12-12| 978.98
#2008-12-15|1022.52
#2008-12-16|1001.37
#2008-12-17|1038.57
#2008-12-18|1012.31
#2008-12-19|1006.26
#2008-12-22|1011.61
#2008-12-23|1008.09
#2008-12-24| 993.66
#2008-12-25| .
#2008-12-26|1009.61
#2008-12-29|1015.89
#2008-12-30|1021.44
#2008-12-31|1016.09
#2009-01-01| .
#2009-01-02|1014.45
#2009-01-05|1014.62
#2009-01-06|1028.32
#2009-01-07|1072.18
#2009-01-08|1051.19
#2009-01-09|1062.45
#2009-01-12|1073.19
#2009-01-13|1025.68
#2009-01-14|1036.44
#2009-01-15| 999.14
#2009-01-16|1005.19
#2009-01-19| .
#2009-01-20| 997.03
#2009-01-21|1000.53
#2009-01-22| 998.35
#2009-01-23| 953.89
#2009-01-26| 940.06
#2009-01-27| 988.20
#2009-01-28| 988.29
#2009-01-29|1000.09
#2009-01-30| 948.93
#2009-02-02| 919.82
#2009-02-03| 928.03
#2009-02-04| 934.52
#2009-02-05| 922.23
#2009-02-06| 922.67
#2009-02-09| 908.48
#2009-02-10| 917.63
#2009-02-11| 926.23
#2009-02-12| 903.06
#2009-02-13| 893.63
#2009-02-16| .
#2009-02-17| 877.02
#2009-02-18| 856.54
#2009-02-19| 853.29
#2009-02-20| 838.90
#2009-02-23| 831.31
#2009-02-24| 816.07
#2009-02-25| 841.41
#2009-02-26| 824.68
#2009-02-27| 843.05
#2009-03-02| 823.62
#2009-03-03| 815.09
#2009-03-04| 816.76
#2009-03-05| 832.26
#2009-03-06| 812.14
#2009-03-09| 800.52
#2009-03-10| 797.75
#2009-03-11| 833.63
#2009-03-12| 815.36
#2009-03-13| 846.17
#2009-03-16| 861.22
#2009-03-17| 871.96
#2009-03-18| 877.46
#2009-03-19| 913.13
#2009-03-20| 894.75
#2009-03-23| 912.12
#2009-03-24| 934.74
#2009-03-25| 932.15
#2009-03-26| 952.82
#2009-03-27| 954.89
#2009-03-30| 922.61
#2009-03-31| 889.18
#2009-04-01| 910.76
#2009-04-02| 943.15
#2009-04-03| 948.95
#2009-04-06| 946.66
#2009-04-07| 948.63
#2009-04-08| 929.39
#2009-04-09| 956.21
#2009-04-10| .
#2009-04-13| 960.22
#2009-04-14| 975.62
#2009-04-15| 962.62
#2009-04-16| 969.81
#2009-04-17| 976.22
#2009-04-20| 978.92
#2009-04-21| 963.84
#2009-04-22| 967.70
#2009-04-23| 989.23
#2009-04-24| 980.95
#2009-04-27| 992.24
#2009-04-28| 965.09
#2009-04-29| 964.04
#2009-04-30| 985.13
#2009-05-01| 977.48
#2009-05-04| 981.46
#2009-05-05| 982.90
#2009-05-06| 984.94
#2009-05-07|1020.14
#2009-05-08|1021.90
#2009-05-11|1030.95
#2009-05-12|1030.54
#2009-05-13|1038.09
#2009-05-14|1010.81
#2009-05-15|1038.74
#2009-05-18| 998.93
#2009-05-19|1019.33
#2009-05-20|1032.82
#2009-05-21|1039.23
#2009-05-22|1026.94
#2009-05-25| .
#2009-05-26|1028.03
#2009-05-27|1038.42
#2009-05-28|1019.83
#2009-05-29|1040.07
#2009-06-01|1045.52
#2009-06-02|1062.59
#2009-06-03|1060.98
#2009-06-04|1042.66
#2009-06-05|1031.08
#2009-06-08|1031.38
#2009-06-09|1039.53
#2009-06-10|1044.72
#2009-06-11|1043.99
#2009-06-12|1049.99
#2009-06-15|1052.83
#2009-06-16|1039.11
#2009-06-17|1058.21
#2009-06-18|1036.14
#2009-06-19|1040.76
#2009-06-22|1052.98
#2009-06-23|1036.93
#2009-06-24|1044.11
#2009-06-25|1048.56
#2009-06-26|1067.69
#2009-06-29|1063.36
#2009-06-30|1064.05
#2009-07-01|1056.87
#2009-07-02|1053.28
#2009-07-03| .
#2009-07-06|1050.28
#2009-07-07|1047.01
#2009-07-08|1040.59
#2009-07-09|1035.38
#2009-07-10|1038.82
#2009-07-13|1010.59
#2009-07-14|1025.39
#2009-07-15|1021.63
#2009-07-16|1027.63
#2009-07-17|1024.09
#2009-07-20|1021.57
#2009-07-21|1053.82
#2009-07-22|1055.57
#2009-07-23|1046.38
#2009-07-24|1070.42
#2009-07-27|1074.32
#2009-07-28|1080.90
#2009-07-29|1078.20
#2009-07-30|1088.75
#2009-07-31|1108.94
#2009-08-03|1116.14
#2009-08-04|1115.11
#2009-08-05|1105.48
#2009-08-06|1103.17
#2009-08-07|1079.55
#2009-08-10|1091.45
#2009-08-11|1113.68
#2009-08-12|1093.58
#2009-08-13|1107.88
#2009-08-14|1123.70
#2009-08-17|1097.74
#2009-08-18|1096.31
#2009-08-19|1094.57
#2009-08-20|1104.45
#2009-08-21|1088.09
#2009-08-24|1107.82
#2009-08-25|1110.35
#2009-08-26|1118.87
#2009-08-27|1118.56
#2009-08-28|1131.13
#2009-08-31|1135.05
#2009-09-01|1136.95
#2009-09-02|1126.38
#2009-09-03|1119.08
#2009-09-04|1110.79
#2009-09-07| .
#2009-09-08|1134.87
#2009-09-09|1130.58
#2009-09-10|1147.51
#2009-09-11|1156.77
#2009-09-14|1135.71
#2009-09-15|1121.95
#2009-09-16|1126.56
#2009-09-17|1139.10
#2009-09-18|1135.97
#2009-09-21|1128.88
#2009-09-22|1140.96
#2009-09-23|1140.31
#2009-09-24|1165.02
#2009-09-25|1163.88
#2009-09-28|1142.84
#2009-09-29|1129.49
#2009-09-30|1147.80
#2009-10-01|1126.50
#2009-10-02|1099.40
#2009-10-05|1079.54
#2009-10-06|1090.21
#2009-10-07|1098.82
#2009-10-08|1115.07
#2009-10-09|1122.46
#2009-10-12|1116.81
#2009-10-13|1114.40
#2009-10-14|1119.61
#2009-10-15|1126.91
#2009-10-16|1129.15
#2009-10-19|1135.48
#2009-10-20|1139.14
#2009-10-21|1139.57
#2009-10-22|1125.48
#2009-10-23|1117.40
#2009-10-26|1128.83
#2009-10-27|1116.90
#2009-10-28|1115.87
#2009-10-29|1107.83
#2009-10-30|1126.17
#2009-11-02|1106.68
#2009-11-03|1109.62
#2009-11-04|1105.88
#2009-11-05|1096.18
#2009-11-06|1111.23
#2009-11-09|1110.15
#2009-11-10|1113.35
#2009-11-11|1108.10
#2009-11-12|1094.69
#2009-11-13|1102.36
#2009-11-16|1104.29
#2009-11-17|1096.82
#2009-11-18|1092.42
#2009-11-19|1080.72
#2009-11-20|1075.47
#2009-11-23|1076.65
#2009-11-24|1071.09
#2009-11-25|1087.19
#2009-11-26| .
#2009-11-27|1053.56
#2009-11-30|1088.61
#2009-12-01|1104.77
#2009-12-02|1093.08
#2009-12-03|1125.02
#2009-12-04|1113.12
#2009-12-07|1136.45
#2009-12-08|1155.89
#2009-12-09|1147.83
#2009-12-10|1129.81
#2009-12-11|1134.18
#2009-12-14|1150.67
#2009-12-15|1132.89
#2009-12-16|1144.96
#2009-12-17|1131.02
#2009-12-18|1119.36
#2009-12-21|1117.39
#2009-12-22|1126.74
#2009-12-23|1132.44
#2009-12-24|1143.82
#2009-12-25| .
#2009-12-28|1147.01
#2009-12-29|1141.74
#2009-12-30|1126.05
#2009-12-31|1122.07
#2010-01-01| .
#2010-01-04|1145.72
#2010-01-05|1160.91
#2010-01-06|1161.20
#2010-01-07|1160.37
#2010-01-08|1176.80
#2010-01-11|1191.42
#2010-01-12|1232.68
#2010-01-13|1228.63
#2010-01-14|1252.46
#2010-01-15|1258.90
#2010-01-18| .
#2010-01-19|1239.13
#2010-01-20|1227.51
#2010-01-21|1244.74
#2010-01-22|1239.74
#2010-01-25|1239.45
#2010-01-26|1218.35
#2010-01-27|1213.61
#2010-01-28|1230.56
#2010-01-29|1201.33
#2010-02-01|1211.62
#2010-02-02|1228.67
#2010-02-03|1225.83
#2010-02-04|1221.86
#2010-02-05|1207.55
#2010-02-08|1189.06
#2010-02-09|1178.63
#2010-02-10|1184.27
#2010-02-11|1186.80
#2010-02-12|1201.77
#2010-02-15| .
#2010-02-16|1184.68
#2010-02-17|1202.39
#2010-02-18|1202.94
#2010-02-19|1169.73
#2010-02-22|1207.34
#2010-02-23|1215.06
#2010-02-24|1200.97
#2010-02-25|1201.40
#2010-02-26|1204.67
#2010-03-01|1210.17
#2010-03-02|1230.30
#2010-03-03|1240.16
#2010-03-04|1227.86
#2010-03-05|1229.54
#2010-03-08|1260.55
#2010-03-09|1271.17
#2010-03-10|1262.24
#2010-03-11|1276.65
#2010-03-12|1273.79
#2010-03-15|1274.03
#2010-03-16|1268.87
#2010-03-17|1286.73
#2010-03-18|1282.62
#2010-03-19|1299.12
#2010-03-22|1302.54
#2010-03-23|1305.93
#2010-03-24|1299.11
#2010-03-25|1285.52
#2010-03-26|1308.06
#2010-03-29|1310.15
#2010-03-30|1322.05
#2010-03-31|1311.10
#2010-04-01|1313.47
#2010-04-02| .
#2010-04-05|1326.03
#2010-04-06|1317.39
#2010-04-07|1315.15
#2010-04-08|1300.35
#2010-04-09|1302.57
#2010-04-12|1311.15
#2010-04-13|1306.44
#2010-04-14|1308.67
#2010-04-15|1316.32
#2010-04-16|1308.49
#2010-04-19|1287.97
#2010-04-20|1270.97
#2010-04-21|1288.63
#2010-04-22|1277.89
#2010-04-23|1264.34
#2010-04-26|1287.82
#2010-04-27|1305.89
#2010-04-28|1270.19
#2010-04-29|1267.72
#2010-04-30|1285.70
#2010-05-03|1279.35
#2010-05-04|1282.97
#2010-05-05|1281.36
#2010-05-06|1255.84
#2010-05-07|1238.96
#2010-05-10|1222.87
#2010-05-11|1209.42
#2010-05-12|1197.98
#2010-05-13|1228.07
#2010-05-14|1202.10
#2010-05-17|1165.22
#2010-05-18|1161.31
#2010-05-19|1178.05
#2010-05-20|1175.60
#2010-05-21|1153.61
#2010-05-24|1152.45
#2010-05-25|1128.09
#2010-05-26|1116.29
#2010-05-27|1130.63
#2010-05-28|1144.90
#2010-05-31| .
#2010-06-01|1145.36
#2010-06-02|1116.09
#2010-06-03|1142.17
#2010-06-04|1148.01
#2010-06-07|1114.43
#2010-06-08|1116.29
#2010-06-09|1095.22
#2010-06-10|1104.05
#2010-06-11|1118.41
#2010-06-14|1133.80
#2010-06-15|1144.95
#2010-06-16|1159.05
#2010-06-17|1167.95
#2010-06-18|1170.41
#2010-06-21|1190.38
#2010-06-22|1178.55
#2010-06-23|1164.93
#2010-06-24|1171.11
#2010-06-25|1155.05
#2010-06-28|1146.90
#2010-06-29|1144.96
#2010-06-30|1132.27
#2010-07-01|1130.41
#2010-07-02|1125.75
#2010-07-05| .
#2010-07-06|1145.01
#2010-07-07|1139.24
#2010-07-08|1151.69
#2010-07-09|1156.24
#2010-07-12|1157.12
#2010-07-13|1163.42
#2010-07-14|1177.42
#2010-07-15|1168.40
#2010-07-16|1147.14
#2010-07-19|1141.78
#2010-07-20|1129.45
#2010-07-21|1127.49
#2010-07-22|1128.27
#2010-07-23|1150.97
#2010-07-26|1157.18
#2010-07-27|1153.05
#2010-07-28|1181.31
#2010-07-29|1169.05
#2010-07-30|1169.31
#2010-08-02|1177.79
#2010-08-03|1186.29
#2010-08-04|1158.13
#2010-08-05|1178.55
#2010-08-06|1197.72
#2010-08-09|1188.26
#2010-08-10|1179.58
#2010-08-11|1159.08
#2010-08-12|1136.03
#2010-08-13|1140.96
#2010-08-16|1145.23
#2010-08-17|1141.11
#2010-08-18|1156.69
#2010-08-19|1170.65
#2010-08-20|1142.52
#2010-08-23|1142.97
#2010-08-24|1141.06
#2010-08-25|1124.64
#2010-08-26|1129.63
#2010-08-27|1135.44
#2010-08-30|1153.74
#2010-08-31|1132.39
#2010-09-01|1130.74
#2010-09-02|1142.77
#2010-09-03|1147.06
#2010-09-06| .
#2010-09-07|1168.65
#2010-09-08|1147.23
#2010-09-09|1158.79
#2010-09-10|1168.38
#2010-09-13|1175.53
#2010-09-14|1179.63
#2010-09-15|1176.04
#2010-09-16|1176.89
#2010-09-17|1180.84
#2010-09-20|1183.14
#2010-09-21|1184.40
#2010-09-22|1198.60
#2010-09-23|1200.92
#2010-09-24|1196.44
#2010-09-27|1207.80
#2010-09-28|1213.55
#2010-09-29|1218.66
#2010-09-30|1189.55
#2010-10-01|1190.68
#2010-10-04|1186.19
#2010-10-05|1196.31
#2010-10-06|1208.14
#2010-10-07|1212.13
#2010-10-08|1215.42
#2010-10-11|1213.54
#2010-10-12|1199.34
#2010-10-13|1201.12
#2010-10-14|1222.65
#2010-10-15|1210.73
#2010-10-18|1221.91
#2010-10-19|1219.18
#2010-10-20|1220.32
#2010-10-21|1221.04
#2010-10-22|1228.42
#2010-10-25|1238.09
#2010-10-26|1227.83
#2010-10-27|1221.49
#2010-10-28|1225.14
#2010-10-29|1213.60
#2010-11-01|1202.42
#2010-11-02|1200.01
#2010-11-03|1193.63
#2010-11-04|1221.64
#2010-11-05|1237.33
#2010-11-08|1249.58
#2010-11-09|1244.86
#2010-11-10|1232.22
#2010-11-11|1243.77
#2010-11-12|1236.43
#2010-11-15|1243.16
#2010-11-16|1233.71
#2010-11-17|1240.99
#2010-11-18|1254.20
#2010-11-19|1259.23
#2010-11-22|1265.02
#2010-11-23|1268.75
#2010-11-24|1250.49
#2010-11-25| .
#2010-11-26|1242.74
#2010-11-29|1257.09
#2010-11-30|1258.89
#2010-12-01|1260.33
#2010-12-02|1276.74
#2010-12-03|1295.03
#2010-12-06|1297.75
#2010-12-07|1283.64
#2010-12-08|1276.72
#2010-12-09|1284.35
#2010-12-10|1275.11
#2010-12-13|1286.37
#2010-12-14|1289.41
#2010-12-15|1281.90
#2010-12-16|1269.65
#2010-12-17|1271.82
#2010-12-20|1273.76
#2010-12-21|1293.94
#2010-12-22|1290.72
#2010-12-23|1297.87
#2010-12-24| .
#2010-12-27|1300.65
#2010-12-28|1308.39
#2010-12-29|1316.40
#2010-12-30|1308.04
#2010-12-31|1316.31
#2011-01-03|1311.94
#2011-01-04|1324.56
#2011-01-05|1303.50
#2011-01-06|1319.50
#2011-01-07|1325.10
#2011-01-10|1329.35
#2011-01-11|1318.32
#2011-01-12|1315.44
#2011-01-13|1333.09
#2011-01-14|1319.30
#2011-01-17| .
#2011-01-18|1322.90
#2011-01-19|1340.63
#2011-01-20|1310.13
#2011-01-21|1292.54
#2011-01-24|1304.36
#2011-01-25|1318.36
#2011-01-26|1311.15
#2011-01-27|1310.14
#2011-01-28|1310.72
#2011-01-31|1296.69
#2011-02-01|1309.13
#2011-02-02|1324.62
#2011-02-03|1315.00
#2011-02-04|1327.21
#2011-02-07|1318.13
#2011-02-08|1326.91
#2011-02-09|1316.57
#2011-02-10|1304.63
#2011-02-11|1302.54
#2011-02-14|1311.88
#2011-02-15|1308.46
#2011-02-16|1324.81
#2011-02-17|1341.90
#2011-02-18|1339.00
#2011-02-21| .
#2011-02-22|1330.41
#2011-02-23|1320.22
#2011-02-24|1313.53
#2011-02-25|1332.29
#2011-02-28|1330.81
#2011-03-01|1339.29
#2011-03-02|1310.01
#2011-03-03|1306.46
#2011-03-04|1318.46
#2011-03-07|1308.10
#2011-03-08|1298.93
#2011-03-09|1309.31
#2011-03-10|1290.30
#2011-03-11|1285.21
#2011-03-14|1215.50
#2011-03-15|1124.95
#2011-03-16|1206.47
#2011-03-17|1211.81
#2011-03-18|1197.46
#2011-03-21|1199.66
#2011-03-22|1241.16
#2011-03-23|1231.62
#2011-03-24|1220.61
#2011-03-25|1223.49
#2011-03-28|1213.83
#2011-03-29|1213.06
#2011-03-30|1228.72
#2011-03-31|1231.83
#2011-04-01|1205.34
#2011-04-04|1215.50
#2011-04-05|1198.63
#2011-04-06|1175.49
#2011-04-07|1172.88
#2011-04-08|1182.23
#2011-04-11|1187.61
#2011-04-12|1179.72
#2011-04-13|1179.98
#2011-04-14|1192.13
#2011-04-15|1190.36
#2011-04-18|1194.22
#2011-04-19|1184.33
#2011-04-20|1190.51
#2011-04-21|1205.32
#2011-04-22| .
#2011-04-25|1198.90
#2011-04-26|1191.13
#2011-04-27|1175.05
#2011-04-28|1191.53
#2011-04-29|1196.53
#2011-05-02|1221.60
#2011-05-03|1221.47
#2011-05-04|1221.19
#2011-05-05|1230.59
#2011-05-06|1208.88
#2011-05-09|1206.63
#2011-05-10|1206.85
#2011-05-11|1201.86
#2011-05-12|1187.84
#2011-05-13|1184.08
#2011-05-16|1174.51
#2011-05-17|1169.05
#2011-05-18|1178.37
#2011-05-19|1167.69
#2011-05-20|1168.79
#2011-05-23|1152.94
#2011-05-24|1153.74
#2011-05-25|1152.21
#2011-05-26|1167.10
#2011-05-27|1162.26
#2011-05-30| .
#2011-05-31|1178.24
#2011-06-01|1186.25
#2011-06-02|1173.00
#2011-06-03|1166.82
#2011-06-06|1161.10
#2011-06-07|1162.42
#2011-06-08|1157.20
#2011-06-09|1148.77
#2011-06-10|1151.27
#2011-06-13|1148.75
#2011-06-14|1148.06
#2011-06-15|1146.31
#2011-06-16|1128.11
#2011-06-17|1121.22
#2011-06-20|1118.54
#2011-06-21|1127.02
#2011-06-22|1146.96
#2011-06-23|1132.72
#2011-06-24|1144.91
#2011-06-27|1127.62
#2011-06-28|1135.54
#2011-06-29|1150.08
#2011-06-30|1159.62
#2011-07-01|1161.57
#2011-07-04| .
#2011-07-05|1172.61
#2011-07-06|1187.93
#2011-07-07|1181.98
#2011-07-08|1195.73
#2011-07-11|1192.29
#2011-07-12|1186.30
#2011-07-13|1190.34
#2011-07-14|1178.92
#2011-07-15|1186.85
#2011-07-18|1186.69
#2011-07-19|1173.28
#2011-07-20|1177.66
#2011-07-21|1175.25
#2011-07-22|1190.35
#2011-07-25|1182.89
#2011-07-26|1193.64
#2011-07-27|1190.79
#2011-07-28|1183.59
#2011-07-29|1170.88
#2011-08-01|1189.23
#2011-08-02|1169.14
#2011-08-03|1149.79
#2011-08-04|1124.22
#2011-08-05|1101.04
#2011-08-08|1086.56
#2011-08-09|1070.70
#2011-08-10|1091.91
#2011-08-11|1085.59
#2011-08-12|1077.73
#2011-08-15|1105.11
#2011-08-16|1103.92
#2011-08-17|1109.73
#2011-08-18|1096.81
#2011-08-19|1080.46
#2011-08-22|1064.18
#2011-08-23|1087.66
#2011-08-24|1066.83
#2011-08-25|1069.30
#2011-08-26|1077.29
#2011-08-29|1089.04
#2011-08-30|1106.94
#2011-08-31|1120.44
#2011-09-01|1128.50
#2011-09-02|1115.80
#2011-09-05| .
#2011-09-06|1068.47
#2011-09-07|1090.36
#2011-09-08|1098.97
#2011-09-09|1101.81
#2011-09-12|1085.18
#2011-09-13|1081.54
#2011-09-14|1077.86
#2011-09-15|1081.97
#2011-09-16|1103.31
#2011-09-19|1102.35
#2011-09-20|1089.09
#2011-09-21|1091.39
#2011-09-22|1079.28
#2011-09-23|1077.26
#2011-09-26|1058.07
#2011-09-27|1080.92
#2011-09-28|1096.96
#2011-09-29|1105.97
#2011-09-30|1100.79
#2011-10-03|1087.24
#2011-10-04|1075.20
#2011-10-05|1067.13
#2011-10-06|1090.26
#2011-10-07|1086.55
#2011-10-10|1087.51
#2011-10-11|1108.78
#2011-10-12|1090.91
#2011-10-13|1111.99
#2011-10-14|1094.99
#2011-10-17|1126.18
#2011-10-18|1108.29
#2011-10-19|1102.34
#2011-10-20|1094.48
#2011-10-21|1107.86
#2011-10-24|1120.68
#2011-10-25|1122.42
#2011-10-26|1108.06
#2011-10-27|1132.55
#2011-10-28|1162.24
#2011-10-31|1126.78
#2011-11-01|1101.10
#2011-11-02|1080.94
#2011-11-03|1077.50
#2011-11-04|1085.16
#2011-11-07|1084.35
#2011-11-08|1074.25
#2011-11-09|1087.54
#2011-11-10|1062.17
#2011-11-11|1072.62
#2011-11-14|1085.97
#2011-11-15|1077.61
#2011-11-16|1067.96
#2011-11-17|1066.21
#2011-11-18|1059.19
#2011-11-21|1051.41
#2011-11-22|1050.25
#2011-11-23|1043.11
#2011-11-24| .
#2011-11-25|1027.24
#2011-11-28|1037.68
#2011-11-29|1057.32
#2011-11-30|1062.01
#2011-12-01|1065.56
#2011-12-02|1062.05
#2011-12-05|1073.90
#2011-12-06|1063.66
#2011-12-07|1081.95
#2011-12-08|1071.28
#2011-12-09|1053.91
#2011-12-12|1061.44
#2011-12-13|1052.75
#2011-12-14|1041.18
#2011-12-15|1026.99
#2011-12-16|1037.10
#2011-12-19|1020.05
#2011-12-20|1029.77
#2011-12-21|1033.01
#2011-12-22|1030.41
#2011-12-23|1031.60
#2011-12-26| .
#2011-12-27|1039.31
#2011-12-28|1033.76
#2011-12-29|1034.59
#2011-12-30|1053.31
#2012-01-02| .
#2012-01-03|1059.61
#2012-01-04|1077.78
#2012-01-05|1059.31
#2012-01-06|1053.96
#2012-01-09|1057.54
#2012-01-10|1064.62
#2012-01-11|1064.29
#2012-01-12|1057.79
#2012-01-13|1060.82
#2012-01-16| .
#2012-01-17|1061.65
#2012-01-18|1059.32
#2012-01-19|1060.43
#2012-01-20|1073.56
#2012-01-23|1076.19
#2012-01-24|1065.85
#2012-01-25|1074.09
#2012-01-26|1083.43
#2012-01-27|1087.77
#2012-01-30|1083.42
#2012-01-31|1077.87
#2012-02-01|1073.31
#2012-02-02|1070.43
#2012-02-03|1073.63
#2012-02-06|1088.86
#2012-02-07|1095.51
#2012-02-08|1109.80
#2012-02-09|1114.76
#2012-02-10|1102.60
#2012-02-13|1105.40
#2012-02-14|1096.55
#2012-02-15|1117.82
#2012-02-16|1109.33
#2012-02-17|1121.02
#2012-02-20| .
#2012-02-21|1122.19
#2012-02-22|1122.26
#2012-02-23|1129.89
#2012-02-24|1137.38
#2012-02-27|1144.37
#2012-02-28|1147.53
#2012-02-29|1137.18
#2012-03-01|1137.18
#2012-03-02|1129.27
#2012-03-05|1118.71
#2012-03-06|1117.99
#2012-03-07|1112.97
#2012-03-08|1121.70
#2012-03-09|1128.87
#2012-03-12|1130.07
#2012-03-13|1122.70
#2012-03-14|1130.68
#2012-03-15|1145.86
#2012-03-16|1151.57
#2012-03-19|1155.74
#2012-03-20|1149.56
#2012-03-21|1136.99
#2012-03-22|1155.39
#2012-03-23|1146.56
#2012-03-26|1141.07
#2012-03-27|1162.23
#2012-03-28|1174.89
#2012-03-29|1180.59
#2012-03-30|1169.76
#2012-04-02|1174.58
#2012-04-03|1168.90
#2012-04-04|1152.52
#2012-04-05|1148.73
#2012-04-06| .
#2012-04-09|1141.70
#2012-04-10|1135.63
#2012-04-11|1120.78
#2012-04-12|1126.54
#2012-04-13|1124.45
#2012-04-16|1118.51
#2012-04-17|1113.25
#2012-04-18|1116.47
#2012-04-19|1104.88
#2012-04-20|1104.41
#2012-04-23|1104.05
#2012-04-24|1100.88
#2012-04-25|1101.77
#2012-04-26|1118.14
#2012-04-27|1104.46
#2012-04-30|1112.09
#2012-05-01|1088.61
#2012-05-02|1095.50
#2012-05-03|1094.40
#2012-05-04|1100.49
#2012-05-07|1071.35
#2012-05-08|1075.87
#2012-05-09|1070.71
#2012-05-10|1059.74
#2012-05-11|1045.37
#2012-05-14|1040.56
#2012-05-15|1020.12
#2012-05-16|1003.47
#2012-05-17|1022.31
#2012-05-18| 998.82
#2012-05-21| 997.05
#2012-05-22|1000.24
#2012-05-23| 995.88
#2012-05-24| 996.26
#2012-05-25| 998.09
#2012-05-28| .
#2012-05-29|1009.74
#2012-05-30|1005.20
#2012-05-31|1008.12
#2012-06-01|1002.03
#2012-06-04| 986.53
#2012-06-05| 994.82
#2012-06-06|1000.83
#2012-06-07|1012.36
#2012-06-08| 991.40
#2012-06-11|1012.72
#2012-06-12|1007.06
#2012-06-13|1015.98
#2012-06-14|1019.26
#2012-06-15|1025.58
#2012-06-18|1042.56
#2012-06-19|1037.34
#2012-06-20|1053.69
#2012-06-21|1043.80
#2012-06-22|1038.95
#2012-06-25|1041.10
#2012-06-26|1038.97
#2012-06-27|1045.84
#2012-06-28|1067.03
#2012-06-29|1073.05
#2012-07-02|1074.74
#2012-07-03|1081.94
#2012-07-04| .
#2012-07-05|1070.68
#2012-07-06|1073.89
#2012-07-09|1062.10
#2012-07-10|1051.25
#2012-07-11|1046.88
#2012-07-12|1033.80
#2012-07-13|1037.01
#2012-07-16|1042.74
#2012-07-17|1036.94
#2012-07-18|1037.51
#2012-07-19|1049.01
#2012-07-20|1035.24
#2012-07-23|1018.31
#2012-07-24|1018.58
#2012-07-25|1002.94
#2012-07-26|1014.80
#2012-07-27|1024.16
#2012-07-30|1035.92
#2012-07-31|1046.56
#2012-08-01|1043.52
#2012-08-02|1045.12
#2012-08-03|1020.40
#2012-08-06|1038.99
#2012-08-07|1039.02
#2012-08-08|1046.78
#2012-08-09|1053.09
#2012-08-10|1040.12
#2012-08-13|1036.85
#2012-08-14|1034.38
#2012-08-15|1019.97
#2012-08-16|1038.81
#2012-08-17|1037.40
#2012-08-20|1040.81
#2012-08-21|1039.63
#2012-08-22|1036.76
#2012-08-23|1052.73
#2012-08-24|1040.01
#2012-08-27|1041.68
#2012-08-28|1034.47
#2012-08-29|1042.57
#2012-08-30|1044.90
#2012-08-31|1029.13
#2012-09-03| .
#2012-09-04|1018.77
#2012-09-05|1006.38
#2012-09-06|1005.14
#2012-09-07|1024.09
#2012-09-10|1017.85
#2012-09-11|1021.50
#2012-09-12|1032.93
#2012-09-13|1038.65
#2012-09-14|1046.27
#2012-09-17|1039.91
#2012-09-18|1047.86
#2012-09-19|1060.41
#2012-09-20|1046.71
#2012-09-21|1053.35
#2012-09-24|1055.12
#2012-09-25|1063.95
#2012-09-26|1052.95
#2012-09-27|1059.55
#2012-09-28|1053.79
#2012-10-01|1041.13
#2012-10-02|1042.38
#2012-10-03|1030.42
#2012-10-04|1035.62
#2012-10-05|1038.21
#2012-10-08|1045.30
#2012-10-09|1027.04
#2012-10-10|1004.03
#2012-10-11|1003.77
#2012-10-12|1019.63
#2012-10-15|1017.76
#2012-10-16|1024.73
#2012-10-17|1034.10
#2012-10-18|1041.60
#2012-10-19|1036.49
#2012-10-22|1032.18
#2012-10-23|1035.05
#2012-10-24|1032.12
#2012-10-25|1031.99
#2012-10-26|1025.52
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1023.68
#2012-11-01|1004.38
#2012-11-02|1003.81
#2012-11-05| 995.64
#2012-11-06| 991.93
#2012-11-07| 996.22
#2012-11-08| 984.54
#2012-11-09| 982.75
#2012-11-12| 972.32
#2012-11-13| 972.65
#2012-11-14| 971.60
#2012-11-15| 962.58
#2012-11-16| 977.63
#2012-11-19| 997.83
#2012-11-20| 980.60
#2012-11-21| 977.28
#2012-11-22| .
#2012-11-23| 988.96
#2012-11-26| 994.65
#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|1022.01
#2012-12-24|1014.72
#2012-12-25|1018.34
#2012-12-26|1022.74
#2012-12-27|1023.26
#2012-12-28|1029.32
#2012-12-31|1025.98
#2013-01-01|1025.98
#2013-01-02|1023.11
#2013-01-03|1026.85
#2013-01-04|1037.70
#2013-01-07|1042.91
#2013-01-08|1039.65
#2013-01-09|1032.64
#2013-01-10|1042.15
#2013-01-11|1049.32
#2013-01-14|1038.10
#2013-01-15|1051.82
#2013-01-16|1040.68
#2013-01-17|1042.61
#2013-01-18|1061.35
#2013-01-21|1058.59
#2013-01-22|1066.20
#2013-01-23|1060.83
#2013-01-24|1048.46
#2013-01-25|1063.47
#2013-01-28|1076.10
#2013-01-29|1077.64
#2013-01-30|1082.54
#2013-01-31|1077.29
#2013-02-01|1061.48
#2013-02-04|1085.48
#2013-02-05|1072.26
#2013-02-06|1100.40
#2013-02-07|1090.56
#2013-02-08|1070.11
#2013-02-11|1062.92
#2013-02-12|1066.69
#2013-02-13|1051.07
#2013-02-14|1057.94
#2013-02-15|1042.52
#2013-02-18|1056.76
#2013-02-19|1067.06
#2013-02-20|1073.56
#2013-02-21|1070.20
#2013-02-22|1067.17
#2013-02-25|1076.07
#2013-02-26|1082.49
#2013-02-27|1080.33
#2013-02-28|1088.38
#2013-03-01|1092.40
#2013-03-04|1105.22
#2013-03-05|1098.60
#2013-03-06|1110.84
#2013-03-07|1103.63
#2013-03-08|1106.96
#2013-03-11| .
#2013-03-12|1112.46
#2013-03-13|1122.12
#2013-03-14|1121.62
#2013-03-15|1150.36
#2013-03-18|1127.96
#2013-03-19|1142.94
#2013-03-20|1137.33
#2013-03-21|1153.34
#2013-03-22|1141.48
#2013-03-25|1152.38
#2013-03-26|1149.88
#2013-03-27|1158.96
#2013-03-28|1153.50
#2013-03-29| .
#2013-04-01|1125.64
#2013-04-02|1114.55
#2013-04-03|1140.84
#2013-04-04|1124.19
#2013-04-05|1128.64
#2013-04-08|1144.27
#2013-04-09|1147.59
#2013-04-10|1167.99
#2013-04-11|1191.10
#2013-04-12|1196.74
#2013-04-15|1201.37
#2013-04-16|1197.43
#2013-04-17|1205.45
#2013-04-18|1182.99
#2013-04-19|1177.39
#2013-04-22|1198.37
#2013-04-23|1198.57
#2013-04-24|1213.99
#2013-04-25|1212.56
#2013-04-26|1227.86
#2013-04-29|1222.94
#2013-04-30|1247.90
#2013-05-01|1242.18
#2013-05-02|1227.52
#2013-05-03|1218.15
#2013-05-06|1214.63
#2013-05-07|1243.74
#2013-05-08|1249.14
#2013-05-09|1230.28
#2013-05-10|1231.83
#2013-05-13|1249.50
#2013-05-14|1257.33
#2013-05-15|1291.09
#2013-05-16|1288.91
#2013-05-17|1272.37
#2013-05-20|1300.07
#2013-05-21|1296.17
#2013-05-22|1295.31
#2013-05-23|1241.27
#2013-05-24|1254.99
#2013-05-27|1227.87
#2013-05-28|1216.47
#2013-05-29|1243.53
#2013-05-30|1202.23
#2013-05-31|1203.81
#2013-06-03|1184.62
#2013-06-04|1203.70
#2013-06-05|1202.87
#2013-06-06|1167.08
#2013-06-07|1162.98
#2013-06-10|1205.55
#2013-06-11|1223.21
#2013-06-12|1230.48
#2013-06-13|1193.45
#2013-06-14|1203.84
#2013-06-17|1242.68
#2013-06-18|1237.54
#2013-06-19|1255.60
#2013-06-20|1196.41
#2013-06-21|1202.49
#2013-06-24|1192.38
#2013-06-25|1181.60
#2013-06-26|1179.10
#2013-06-27|1190.33
#2013-06-28|1218.89
#2013-07-01|1234.59
#2013-07-02|1250.60
#2013-07-03|1252.52
#2013-07-04|1245.38
#2013-07-05|1246.80
#2013-07-08|1223.03
#2013-07-09|1241.20
#2013-07-10|1251.46
#2013-07-11|1263.71
#2013-07-12|1261.67
#2013-07-15|1257.03
#2013-07-16|1278.27
#2013-07-17|1277.85
#2013-07-18|1273.72
#2013-07-19|1270.77
#2013-07-22|1292.62
#2013-07-23|1293.57
#2013-07-24|1282.06
#2013-07-25|1268.00
#2013-07-26|1260.80
#2013-07-29|1224.99
#2013-07-30|1242.96
#2013-07-31|1220.40
#2013-08-01|1243.73
#2013-08-02|1274.45
#2013-08-05|1266.15
#2013-08-06|1285.91
#2013-08-07|1255.60
#2013-08-08|1239.32
#2013-08-09|1233.20
#2013-08-12|1220.40
#2013-08-13|1225.14
#2013-08-14|1244.24
#2013-08-15|1232.63
#2013-08-16|1225.40
#2013-08-19|1232.75
#2013-08-20|1214.82
#2013-08-21|1212.00
#2013-08-22|1199.32
#2013-08-23|1218.04
#2013-08-26|1219.19
#2013-08-27|1233.16
#2013-08-28|1210.30
#2013-08-29|1199.96
#2013-08-30|1194.15
#2013-09-02|1189.48
#2013-09-03|1214.52
#2013-09-04|1220.08
#2013-09-05|1211.56
#2013-09-06|1211.60
#2013-09-09|1216.74
#2013-09-10|1222.97
#2013-09-11|1230.88
#2013-09-12|1234.62
#2013-09-13|1234.71
#2013-09-16|1241.64
#2013-09-17|1235.74
#2013-09-18|1250.38
#2013-09-19|1260.95
#2013-09-20|1268.62
#2013-09-23|1279.44
#2013-09-24|1272.81
#2013-09-25|1271.13
#2013-09-26|1283.30
#2013-09-27|1293.82
#2013-09-30|1278.05
#2013-10-01|1278.10
#2013-10-02|1268.14
#2013-10-03|1262.66
#2013-10-04|1252.76
#2013-10-07|1241.76
#2013-10-08|1237.92
#2013-10-09|1243.86
#2013-10-10|1245.52
#2013-10-11|1259.76
#2013-10-14|1261.95
#2013-10-15|1259.61
#2013-10-16|1250.80
#2013-10-17|1270.59
#2013-10-18|1269.99
#2013-10-21|1275.58
#2013-10-22|1275.58
#2013-10-23|1267.46
#2013-10-24|1274.42
#2013-10-25|1250.66
#2013-10-28|1270.07
#2013-10-29|1264.79
#2013-10-30|1277.66
#2013-10-31|1276.83
#2013-11-01|1254.83
#2013-11-04|1257.31
#2013-11-05|1254.74
#2013-11-06|1261.75
#2013-11-07|1249.62
#2013-11-08|1236.53
#2013-11-11|1240.58
#2013-11-12|1253.12
#2013-11-13|1252.27
#2013-11-14|1265.58
#2013-11-15|1291.95
#2013-11-18|1297.53
#2013-11-19|1291.59
#2013-11-20|1295.77
#2013-11-21|1296.32
#2013-11-22|1292.81
#2013-11-25|1296.74
#2013-11-26|1290.24
#2013-11-27|1280.35
#2013-11-28|1287.89
#2013-11-29|1285.21
#2013-12-02|1282.10
#2013-12-03|1292.17
#2013-12-04|1270.57
#2013-12-05|1268.46
#2013-12-06|1264.71
#2013-12-09|1279.79
#2013-12-10|1280.00
#2013-12-11|1277.50
#2013-12-12|1260.91
#2013-12-13|1257.24
#2013-12-16|1241.47
#2013-12-17|1252.56
#2013-12-18|1260.02
#2013-12-19|1260.18
#2013-12-20|1258.50
#2013-12-23|1260.07
#2013-12-24|1245.64
#2013-12-25|1247.54
#2013-12-26|1257.54
#2013-12-27|1263.74
#2013-12-30|1270.65
#2013-12-31|1271.02
#2014-01-01|1271.02
#2014-01-02|1271.67
#2014-01-03|1276.14
#2014-01-06|1273.50
#2014-01-07|1268.66
#2014-01-08|1285.11
#2014-01-09|1279.90
#2014-01-10|1293.32
#2014-01-13|1302.36
#2014-01-14|1274.01
#2014-01-15|1284.61
#2014-01-16|1288.92
#2014-01-17|1284.11
#2014-01-20|1277.54
#2014-01-21|1276.52
#2014-01-22|1278.26
#2014-01-23|1276.67
#2014-01-24|1270.82
#2014-01-27|1238.18
#2014-01-28|1226.81
#2014-01-29|1263.28
#2014-01-30|1226.55
#2014-01-31|1240.76
#2014-02-03|1229.20
#2014-02-04|1168.93
#2014-02-05|1208.89
#2014-02-06|1190.10
#2014-02-07|1205.88
#2014-02-10|1230.79
#2014-02-11|1226.62
#2014-02-12|1244.12
#2014-02-13|1229.65
#2014-02-14|1218.67
#2014-02-17|1225.33
#2014-02-18|1247.58
#2014-02-19|1245.89
#2014-02-20|1224.96
#2014-02-21|1248.22
#2014-02-24|1256.05
#2014-02-25|1270.26
#2014-02-26|1271.41
#2014-02-27|1264.35
#2014-02-28|1261.31
#2014-03-03|1255.90
#2014-03-04|1251.93
#2014-03-05|1258.98
#2014-03-06|1259.90
#2014-03-07|1264.63
#2014-03-10|1259.76
#2014-03-11|1261.76
#2014-03-12|1241.09
#2014-03-13|1247.49
#2014-03-14|1212.95
#2014-03-17|1201.23
#2014-03-18|1211.16
#2014-03-19|1213.22
#2014-03-20|1189.26
#2014-03-21|1197.26
#2014-03-24|1227.62
#2014-03-25|1225.08
#2014-03-26|1235.72
#2014-03-27|1249.34
#2014-03-28|1250.40
#2014-03-31|1268.53
#2014-04-01|1267.22
#2014-04-02|1267.36
#2014-04-03|1272.61
#2014-04-04|1277.36
#2014-04-07|1263.93
#2014-04-08|1254.23
#2014-04-09|1237.85
#2014-04-10|1240.81
#2014-04-11|1225.88
#2014-04-14|1220.91
#2014-04-15|1227.33
#2014-04-16|1246.72
#2014-04-17|1244.70
#2014-04-18|1250.22
#2014-04-21|1248.86
#2014-04-22|1244.44
#2014-04-23|1259.81
#2014-04-24|1255.20
#2014-04-25|1256.08
#2014-04-28|1240.03
#2014-04-29|1240.56
#2014-04-30|1247.99
#2014-05-01|1258.65
#2014-05-02|1254.78
#2014-05-05|1256.25
#2014-05-06|1262.54
#2014-05-07|1242.62
#2014-05-08|1246.65
#2014-05-09|1251.66
#2014-05-12|1245.61
#2014-05-13|1263.60
#2014-05-14|1271.26
#2014-05-15|1265.96
#2014-05-16|1246.20
#2014-05-19|1241.34
#2014-05-20|1240.52
#2014-05-21|1238.48
#2014-05-22|1255.07
#2014-05-23|1259.76
#2014-05-26|1276.25
#2014-05-27|1275.71
#2014-05-28|1283.09
#2014-05-29|1288.00
#2014-05-30|1281.44
#2014-06-02|1297.18
#2014-06-03|1297.93
#2014-06-04|1300.55
#2014-06-05|1300.31
#2014-06-06|1299.99
#2014-06-09|1306.30
#2014-06-10|1309.10
#2014-06-11|1324.24
#2014-06-12|1329.32
#2014-06-13|1333.82
#2014-06-16|1326.96
#2014-06-17|1332.59
#2014-06-18|1341.33
#2014-06-19|1360.43
#2014-06-20|1357.40
#2014-06-23|1355.77
#2014-06-24|1357.61
#2014-06-25|1357.52
#2014-06-26|1359.51
#2014-06-27|1350.21
#2014-06-30|1361.72
#2014-07-01|1372.52
#2014-07-02|1372.06
#2014-07-03|1362.15
#2014-07-04|1367.82
#2014-07-07|1366.28
#2014-07-08|1368.72
#2014-07-09|1363.69
#2014-07-10|1360.75
#2014-07-11|1358.53
#2014-07-14|1363.63
#2014-07-15|1369.54
#2014-07-16|1368.78
#2014-07-17|1369.41
#2014-07-18|1361.13
#2014-07-21|1362.28
#2014-07-22|1373.74
#2014-07-23|1372.82
#2014-07-24|1365.18
#2014-07-25|1376.64
#2014-07-28|1377.12
#2014-07-29|1374.07
#2014-07-30|1376.23
#2014-07-31|1366.05
#2014-08-01|1362.09
#2014-08-04|1359.54
#2014-08-05|1343.68
#2014-08-06|1338.97
#2014-08-07|1340.46
#2014-08-08|1318.70
#2014-08-11|1347.60
#2014-08-12|1351.56
#2014-08-13|1353.48
#2014-08-14|1364.60
#2014-08-15|1369.94
#2014-08-18|1372.23
#2014-08-19|1379.06
#2014-08-20|1375.18
#2014-08-21|1374.33
#2014-08-22|1362.31
#2014-08-25|1373.06
#2014-08-26|1363.85
#2014-08-27|1363.51
#2014-08-28|1360.73
#2014-08-29|1358.10
#2014-09-01|1357.16
#2014-09-02|1355.86
#2014-09-03|1363.36
#2014-09-04|1357.02
#2014-09-05|1355.05
#2014-09-08|1347.45
#2014-09-09|1331.93
#2014-09-10|1332.84
#2014-09-11|1331.97
#2014-09-12|1326.28
#2014-09-15|1327.15
#2014-09-16|1326.78
#2014-09-17|1320.57
#2014-09-18|1304.22
#2014-09-19|1302.56
#2014-09-22|1296.72
#2014-09-23|1297.95
#2014-09-24|1292.48
#2014-09-25|1312.75
#2014-09-26|1303.97
#2014-09-29|1309.18
#2014-09-30|1301.64
#2014-10-01|1295.13
#2014-10-02|1276.86
#2014-10-03|1269.58
#2014-10-06|1294.01
#2014-10-07|1299.19
#2014-10-08|1287.28
#2014-10-09|1281.64
#2014-10-10|1267.59
#2014-10-13|1272.81
#2014-10-14|1247.10
#2014-10-15|1261.76
#2014-10-16|1238.97
#2014-10-17|1219.96
#2014-10-20|1260.70
#2014-10-21|1249.78
#2014-10-22|1276.09
#2014-10-23|1263.19
#2014-10-24|1268.47
#2014-10-27|1280.57
#2014-10-28|1276.53
#2014-10-29|1293.45
#2014-10-30|1298.46
#2014-10-31|1307.67
#2014-11-03|1286.60
#2014-11-04|1332.87
#2014-11-05|1324.09
#2014-11-06|1307.61
#2014-11-07|1312.48
#2014-11-10|1315.27
#2014-11-11|1319.51
#2014-11-12|1325.66
#2014-11-13|1329.53
#2014-11-14|1334.31
#2014-11-17|1302.72
#2014-11-18|1327.53
#2014-11-19|1317.41
#2014-11-20|1314.49
#2014-11-21|1325.78
#2014-11-24|1317.48
#2014-11-25|1335.65
#2014-11-26|1329.72
#2014-11-27|1320.00
#2014-11-28|1326.86
#2014-12-01|1342.98
#2014-12-02|1329.75
#2014-12-03|1327.96
#2014-12-04|1336.94
#2014-12-05|1321.59
#2014-12-08|1318.24
#2014-12-09|1327.58
#2014-12-10|1307.68
#2014-12-11|1290.96
#2014-12-12|1302.87
#2014-12-15|1289.48
#2014-12-16|1276.33
#2014-12-17|1255.58
#2014-12-18|1261.47
#2014-12-19|1276.82
#2014-12-22|1273.63
#2014-12-23|1265.38
#2014-12-24|1282.81
#2014-12-25|1282.07
#2014-12-26|1285.94
#2014-12-29|1283.32
#2014-12-30|1276.24
#2014-12-31|1271.97
#2015-01-01|1271.97
#2015-01-02|1269.04
#2015-01-05|1267.14
#2015-01-06|1242.65
#2015-01-07|1238.07
#2015-01-08|1250.45
#2015-01-09|1262.53
#2015-01-12|1264.88
#2015-01-13|1262.25
#2015-01-14|1258.28
#2015-01-15|1272.23
#2015-01-16|1247.84
#2015-01-19|1252.35
#2015-01-20|1271.90
#2015-01-21|1279.82
#2015-01-22|1280.47
#2015-01-23|1293.55
#2015-01-26|1287.53
#2015-01-27|1311.82
#2015-01-28|1317.45
#2015-01-29|1290.57
#2015-01-30|1301.88
#2015-02-02|1294.16
#2015-02-03|1281.39
#2015-02-04|1297.63
#2015-02-05|1311.89
#2015-02-06|1309.67
#2015-02-09|1311.74
#2015-02-10|1309.88
#2015-02-11|1299.32
#2015-02-12|1340.14
#2015-02-13|1345.68
#2015-02-16|1350.71
#2015-02-17|1349.41
#2015-02-18|1362.91
#2015-02-19|1373.60
#2015-02-20|1376.78
#2015-02-23|1376.17
#2015-02-24|1382.65
#2015-02-25|1391.51
#2015-02-26|1398.22
#2015-02-27|1410.35
#2015-03-02|1404.65
#2015-03-03|1419.10
#2015-03-04|1411.25
#2015-03-05|1412.07
#2015-03-06|1422.30
#2015-03-09|1414.83
#2015-03-10|1405.88
#2015-03-11|1399.72
#2015-03-12|1412.64
#2015-03-13|1419.99
#2015-03-16|1411.97
#2015-03-17|1432.20
#2015-03-18|1462.27
#2015-03-19|1466.49
#2015-03-20|1466.78
#2015-03-23|1478.37
#2015-03-24|1471.33
#2015-03-25|1481.72
#2015-03-26|1464.29
#2015-03-27|1474.00
#2015-03-30|1471.44
#2015-03-31|1460.78
#2015-04-01|1460.46
#2015-04-02|1474.19
#2015-04-03|1506.11
#2015-04-06|1510.55
#2015-04-07|1508.69
#2015-04-08|1523.13
#2015-04-09|1532.80
#2015-04-10|1532.97
#2015-04-13|1537.72
#2015-04-14|1557.15
#2015-04-15|1556.06
#2015-04-16|1558.61
#2015-04-17|1538.99
#2015-04-20|1537.22
#2015-04-21|1556.89
#2015-04-22|1571.83
#2015-04-23|1582.59
#2015-04-24|1587.82
#2015-04-27|1591.52
#2015-04-28|1596.70
#2015-04-29|1594.16
#2015-04-30|1548.61
#2015-05-01|1541.72
#2015-05-04|1541.15
#2015-05-05|1540.84
#2015-05-06|1546.61
#2015-05-07|1524.62
#2015-05-08|1532.69
#2015-05-11|1538.29
#2015-05-12|1551.63
#2015-05-13|1571.12
#2015-05-14|1559.91
#2015-05-15|1572.95
#2015-05-18|1578.20
#2015-05-19|1586.70
#2015-05-20|1588.96
#2015-05-21|1595.66
#2015-05-22|1591.99
#2015-05-25|1604.83
#2015-05-26|1582.20
#2015-05-27|1566.73
#2015-05-28|1561.38
#2015-05-29|1561.24
#2015-06-01|1561.25
#2015-06-02|1562.89
#2015-06-03|1551.48
#2015-06-04|1550.07
#2015-06-05|1529.33
#2015-06-08|1525.87
#2015-06-09|1511.26
#2015-06-10|1527.64
#2015-06-11|1537.93
#2015-06-12|1546.56
#2015-06-15|1542.51
#2015-06-16|1536.20
#2015-06-17|1521.66
#2015-06-18|1521.74
#2015-06-19|1539.81
#2015-06-22|1548.07
#2015-06-23|1567.21
#2015-06-24|1565.40
#2015-06-25|1573.21
#2015-06-26|1564.86
#2015-06-29|1536.83
#2015-06-30|1527.97
#2015-07-01|1535.24
#2015-07-02|1543.67
#2015-07-03|1547.22
#2015-07-06|1518.06
#2015-07-07|1538.50
#2015-07-08|1499.88
#2015-07-09|1500.12
#2015-07-10|1487.90
#2015-07-13|1515.03
#2015-07-14|1530.51
#2015-07-15|1535.84
#2015-07-16|1545.45
#2015-07-17|1558.11
#2015-07-20|1554.67
#2015-07-21|1573.35
#2015-07-22|1557.85
#2015-07-23|1576.70
#2015-07-24|1585.96
#2015-07-27|1568.06
#2015-07-28|1555.05
#2015-07-29|1564.35
#2015-07-30|1554.80
#2015-07-31|1557.10
#2015-08-03|1559.83
#2015-08-04|1558.14
#2015-08-05|1544.43
#2015-08-06|1547.78
#2015-08-07|1559.67
#2015-08-10|1584.52
#2015-08-11|1587.78
#2015-08-12|1569.50
#2015-08-13|1562.33
#2015-08-14|1566.30
#2015-08-17|1575.98
#2015-08-18|1574.69
#2015-08-19|1557.10
#2015-08-20|1533.69
#2015-08-21|1500.76
#2015-08-24|1451.97
#2015-08-25|1405.81
#2015-08-26|1460.44
#2015-08-27|1472.09
#2015-08-28|1508.80
#2015-08-31|1507.86
#2015-09-01|1465.79
#2015-09-02|1455.96
#2015-09-03|1464.89
#2015-09-04|1441.75
#2015-09-07|1437.30
#2015-09-08|1396.76
#2015-09-09|1472.80
#2015-09-10|1456.39
#2015-09-11|1466.93
#2015-09-14|1463.25
#2015-09-15|1461.17
#2015-09-16|1458.54
#2015-09-17|1477.31
#2015-09-18|1452.67
#2015-09-21|1427.91
#2015-09-22|1431.95
#2015-09-23|1414.18
#2015-09-24|1406.01
#2015-09-25|1406.80
#2015-09-28|1413.04
#2015-09-29|1372.16
#2015-09-30|1404.88
#2015-10-01|1423.13
#2015-10-02|1429.21
#2015-10-05|1439.70
#2015-10-06|1462.97
#2015-10-07|1501.41
#2015-10-08|1500.59
#2015-10-09|1518.93
#2015-10-12|1525.62
#2015-10-13|1519.66
#2015-10-14|1505.85
#2015-10-15|1539.45
#2015-10-16|1542.93
#2015-10-19|1544.42
#2015-10-20|1537.29
#2015-10-21|1551.72
#2015-10-22|1543.94
#2015-10-23|1569.32
#2015-10-26|1578.21
#2015-10-27|1576.23
#2015-10-28|1577.79
#2015-10-29|1570.12
#2015-10-30|1601.04
#2015-11-02|1588.98
#2015-11-03|1579.56
#2015-11-04|1573.75
#2015-11-05|1582.13
#2015-11-06|1572.03
#2015-11-09|1571.36
#2015-11-10|1556.61
#2015-11-11|1570.46
#2015-11-12|1562.27
#2015-11-13|1552.60
#2015-11-16|1521.00
#2015-11-17|1526.63
#2015-11-18|1530.30
#2015-11-19|1558.93
#2015-11-20|1568.47
#2015-11-23|1568.30
#2015-11-24|1585.90
#2015-11-25|1580.60
#2015-11-26|1597.27
#2015-11-27|1582.95
#2015-11-30|1547.15
#2015-12-01|1569.97
#2015-12-02|1555.11
#2015-12-03|1549.77
#2015-12-04|1529.73
#2015-12-07|1527.10
#2015-12-08|1510.00
#2015-12-09|1504.46
#2015-12-10|1506.57
#2015-12-11|1510.26
#2015-12-14|1491.83
#2015-12-15|1475.59
#2015-12-16|1510.55
#2015-12-17|1516.59
#2015-12-18|1499.61
#2015-12-21|1501.70
#2015-12-22|1509.63
#2015-12-23|1510.98
#2015-12-24|1511.30
#2015-12-25|1511.52
#2015-12-28|1508.97
#2015-12-29|1512.11
#2015-12-30|1519.75
#2015-12-31|1521.83
#2016-01-01|1521.83
#2016-01-04|1475.98
#2016-01-05|1473.64
#2016-01-06|1454.94
#2016-01-07|1438.65
#2016-01-08|1439.62
#2016-01-11|1427.27
#2016-01-12|1391.07
#2016-01-13|1419.61
#2016-01-14|1388.16
#2016-01-15|1389.59
#2016-01-18|1382.67
#2016-01-19|1402.49
#2016-01-20|1363.91
#2016-01-21|1335.07
#2016-01-22|1391.85
#2016-01-25|1414.21
#2016-01-26|1384.78
#2016-01-27|1414.00
#2016-01-28|1401.98
#2016-01-29|1435.83
#2016-02-01|1476.14
#2016-02-02|1462.92
#2016-02-03|1447.69
#2016-02-04|1452.84
#2016-02-05|1450.86
#2016-02-08|1466.56
#2016-02-09|1426.47
#2016-02-10|1402.51
#2016-02-11|1401.65
#2016-02-12|1344.73
#2016-02-15|1404.59
#2016-02-16|1410.66
#2016-02-17|1394.95
#2016-02-18|1429.96
#2016-02-19|1424.60
#2016-02-22|1433.68
#2016-02-23|1432.91
#2016-02-24|1425.43
#2016-02-25|1434.52
#2016-02-26|1426.74
#2016-02-29|1427.40
#2016-03-01|1428.72
#2016-03-02|1468.94
#2016-03-03|1487.56
#2016-03-04|1491.33
#2016-03-07|1481.47
#2016-03-08|1470.31
#2016-03-09|1459.59
#2016-03-10|1489.96
#2016-03-11|1501.74
#2016-03-14|1517.79
#2016-03-15|1521.38
#2016-03-16|1518.18
#2016-03-17|1549.99
#2016-03-18|1556.86
#2016-03-21|1551.09
#2016-03-22|1569.44
#2016-03-23|1556.52
#2016-03-24|1556.45
#2016-03-25|1564.57
#2016-03-28|1572.66
#2016-03-29|1577.70
#2016-03-30|1592.55
#2016-03-31|1586.61
#2016-04-01|1539.64
#2016-04-04|1571.17
#2016-04-05|1540.18
#2016-04-06|1550.88
#2016-04-07|1564.39
#2016-04-08|1566.96
#2016-04-11|1575.91
#2016-04-12|1578.54
#2016-04-13|1590.87
#2016-04-14|1610.62
#2016-04-15|1618.15
#2016-04-18|1590.29
#2016-04-19|1614.74
#2016-04-20|1622.34
#2016-04-21|1638.59
#2016-04-22|1607.18
#2016-04-25|1597.65
#2016-04-26|1597.41
#2016-04-27|1597.43
#2016-04-28|1585.17
#2016-04-29|1592.01
#2016-05-02|1568.17
#2016-05-03|1574.56
#2016-05-04|1572.97
#2016-05-05|1568.92
#2016-05-06|1570.56
#2016-05-09|1564.45
#2016-05-10|1576.10
#2016-05-11|1579.80
#2016-05-12|1582.59
#2016-05-13|1562.46
#2016-05-16|1564.06
#2016-05-17|1576.48
#2016-05-18|1567.03
#2016-05-19|1558.24
#2016-05-20|1557.44
#2016-05-23|1569.42
#2016-05-24|1547.35
#2016-05-25|1573.46
#2016-05-26|1576.83
#2016-05-27|1575.81
#2016-05-30|1570.05
#2016-05-31|1585.83
#2016-06-01|1598.72
#2016-06-02|1607.86
#2016-06-03|1634.29
#2016-06-06|1627.97
#2016-06-07|1655.09
#2016-06-08|1676.41
#2016-06-09|1677.17
#2016-06-10|1651.88
#2016-06-13|1605.12
#2016-06-14|1600.38
#2016-06-15|1614.19
#2016-06-16|1606.56
#2016-06-17|1610.25
#2016-06-20|1637.34
#2016-06-21|1662.54
#2016-06-22|1652.49
#2016-06-23|1645.48
#2016-06-24|1580.62
#2016-06-27|1602.64
#2016-06-28|1607.75
#2016-06-29|1634.31
#2016-06-30|1655.02
#2016-07-01|1681.36
#2016-07-04|1694.24
#2016-07-05|1695.82
#2016-07-06|1666.76
#2016-07-07|1680.73
#2016-07-08|1669.48
#2016-07-11|1710.46
#2016-07-12|1707.31
#2016-07-13|1712.62
#2016-07-14|1734.82
#2016-07-15|1743.11
#2016-07-18|1747.29
#2016-07-19|1765.88
#2016-07-20|1749.19
#2016-07-21|1757.49
#2016-07-22|1743.85
#2016-07-25|1711.95
#2016-07-26|1727.77
#2016-07-27|1718.77
#2016-07-28|1708.93
#2016-07-29|1748.25
#2016-08-01|1757.19
#2016-08-02|1753.99
#2016-08-03|1718.93
#2016-08-04|1726.85
#2016-08-05|1736.48
#2016-08-08|1747.15
#2016-08-09|1770.18
#2016-08-10|1781.14
#2016-08-11|1782.57
#2016-08-12|1783.87
#2016-08-15|1778.34
#2016-08-16|1785.33
#2016-08-17|1776.73
#2016-08-18|1789.81
#2016-08-19|1784.98
#2016-08-22|1784.28
#2016-08-23|1803.62
#2016-08-24|1790.19
#2016-08-25|1785.42
#2016-08-26|1770.50
#2016-08-29|1768.81
#2016-08-30|1767.72
#2016-08-31|1766.47
#2016-09-01|1762.06
#2016-09-02|1769.50
#2016-09-05|1788.06
#2016-09-06|1825.82
#2016-09-07|1833.94
#2016-09-08|1847.26
#2016-09-09|1800.63
#2016-09-12|1741.45
#2016-09-13|1759.65
#2016-09-14|1751.56
#2016-09-15|1748.45
#2016-09-16|1752.66
#2016-09-19|1772.09
#2016-09-20|1787.05
#2016-09-21|1819.22
#2016-09-22|1841.83
#2016-09-23|1824.47
#2016-09-26|1818.30
#2016-09-27|1838.41
#2016-09-28|1830.75
#2016-09-29|1839.55
#2016-09-30|1826.27
#2016-10-03|1831.49
#2016-10-04|1827.33
#2016-10-05|1823.32
#2016-10-06|1840.86
#2016-10-07|1841.96
#2016-10-10|1834.38
#2016-10-11|1781.70
#2016-10-12|1763.04
#2016-10-13|1768.16
#2016-10-14|1769.47
#2016-10-17|1775.62
#2016-10-18|1783.46
#2016-10-19|1802.33
#2016-10-20|1799.45
#2016-10-21|1773.04
#2016-10-24|1779.59
#2016-10-25|1771.30
#2016-10-26|1767.06
#2016-10-27|1759.29
#2016-10-28|1768.79
#2016-10-31|1782.28
#2016-11-01|1789.95
#2016-11-02|1776.44
#2016-11-03|1776.61
#2016-11-04|1757.48
#2016-11-07|1759.04
#2016-11-08|1766.01
#2016-11-09|1698.43
#2016-11-10|1742.49
#2016-11-11|1696.60
#2016-11-14|1670.58
#2016-11-15|1659.28
#2016-11-16|1668.04
#2016-11-17|1674.61
#2016-11-18|1666.92
#2016-11-21|1673.89
#2016-11-22|1698.05
#2016-11-23|1688.76
#2016-11-24|1688.69
#2016-11-25|1698.57
#2016-11-28|1722.05
#2016-11-29|1724.75
#2016-11-30|1740.35
#2016-12-01|1739.11
#2016-12-02|1719.54
#2016-12-05|1706.78
#2016-12-06|1729.39
#2016-12-07|1744.47
#2016-12-08|1763.41
#2016-12-09|1758.28
#2016-12-12|1747.43
#2016-12-13|1762.99
#2016-12-14|1765.96
#2016-12-15|1724.28
#2016-12-16|1733.54
#2016-12-19|1743.20
#2016-12-20|1735.48
#2016-12-21|1728.66
#2016-12-22|1726.96
#2016-12-23|1718.22
#2016-12-26|1728.35
#2016-12-27|1721.72
#2016-12-28|1717.71
#2016-12-29|1726.55
#2016-12-30|1725.66
#2017-01-02|1724.13
#2017-01-03|1723.39
#2017-01-04|1736.28
#2017-01-05|1756.91
#2017-01-06|1759.32
#2017-01-09|1764.33
#2017-01-10|1778.21
#2017-01-11|1790.29
#2017-01-12|1821.02
#2017-01-13|1801.72
#2017-01-16|1781.53
#2017-01-17|1788.37
#2017-01-18|1791.65
#2017-01-19|1784.46
#2017-01-20|1788.33
#2017-01-23|1811.47
#2017-01-24|1808.99
#2017-01-25|1833.92
#2017-01-26|1860.16
#2017-01-27|1858.49
#2017-01-30|1867.39
#2017-01-31|1853.43
#2017-02-01|1843.49
#2017-02-02|1849.88
#2017-02-03|1866.99
#2017-02-06|1879.99
#2017-02-07|1857.13
#2017-02-08|1854.60
#2017-02-09|1843.73
#2017-02-10|1846.57
#2017-02-13|1840.82
#2017-02-14|1830.08
#2017-02-15|1832.92
#2017-02-16|1846.88
#2017-02-17|1841.47
#2017-02-20|1850.28
#2017-02-21|1856.76
#2017-02-22|1871.26
#2017-02-23|1881.44
#2017-02-24|1872.73
#2017-02-27|1862.47
#2017-02-28|1874.00
#2017-03-01|1868.05
#2017-03-02|1881.30
#2017-03-03|1863.90
#2017-03-06|1876.65
#2017-03-07|1885.87
#2017-03-08|1882.29
#2017-03-09|1875.06
#2017-03-10|1888.69
#2017-03-13|1917.36
#2017-03-14|1926.26
#2017-03-15|1930.90
#2017-03-16|1962.59
#2017-03-17|1979.45
#2017-03-20|1977.44
#2017-03-21|2000.25
#2017-03-22|1990.65
#2017-03-23|1977.94
#2017-03-24|1980.27
#2017-03-27|1977.77
#2017-03-28|1997.49
#2017-03-29|2006.71
#2017-03-30|1993.09
#2017-03-31|1969.39
#2017-04-03|1988.61
#2017-04-04|1992.10
#2017-04-05|1985.49
#2017-04-06|1961.72
#2017-04-07|1965.03
#2017-04-10|1958.39
#2017-04-11|1959.11
#2017-04-12|1959.44
#2017-04-13|1977.62
#2017-04-14|1964.65
#2017-04-17|1970.95
#2017-04-18|1966.80
#2017-04-19|1961.42
#2017-04-20|1952.93
#2017-04-21|1977.16
#2017-04-24|1994.75
#2017-04-25|2022.70
#2017-04-26|2026.49
#2017-04-27|2045.11
#2017-04-28|2048.67
#2017-05-01|2055.37
#2017-05-02|2072.95
#2017-05-03|2071.11
#2017-05-04|2082.11
#2017-05-05|2083.61
#2017-05-08|2142.94
#2017-05-09|2132.53
#2017-05-10|2111.16
#2017-05-11|2132.00
#2017-05-12|2136.80
#2017-05-15|2146.10
#2017-05-16|2168.80
#2017-05-17|2187.62
#2017-05-18|2168.63
#2017-05-19|2143.24
#2017-05-22|2166.79
#2017-05-23|2162.04
#2017-05-24|2160.17
#2017-05-25|2186.89
#2017-05-26|2199.34
#2017-05-29|2195.45
#2017-05-30|2179.77
#2017-05-31|2189.08
#2017-06-01|2189.66
#2017-06-02|2234.74
#2017-06-05|2248.05
#2017-06-06|2252.55
#2017-06-07|2233.14
#2017-06-08|2219.85
#2017-06-09|2223.47
#2017-06-12|2214.20
#2017-06-13|2213.94
#2017-06-14|2230.10
#2017-06-15|2228.52
#2017-06-16|2221.23
#2017-06-19|2245.36
#2017-06-20|2270.54
#2017-06-21|2244.98
#2017-06-22|2255.42
#2017-06-23|2260.18
#2017-06-26|2279.30
#2017-06-27|2277.01
#2017-06-28|2250.07
#2017-06-29|2254.48
#2017-06-30|2233.67
#2017-07-03|2217.62
#2017-07-04|2191.04
#2017-07-05|2201.90
#2017-07-06|2203.03
#2017-07-07|2186.06
#2017-07-10|2211.52
#2017-07-11|2219.19
#2017-07-12|2249.25
#2017-07-13|2267.95
#2017-07-14|2279.04
#2017-07-17|2287.72
#2017-07-18|2305.91
#2017-07-19|2317.67
#2017-07-20|2324.68
#2017-07-21|2332.30
#2017-07-24|2321.73
#2017-07-25|2297.12
#2017-07-26|2281.91
#2017-07-27|2308.04
#2017-07-28|2269.28
#2017-07-31|2280.83
#2017-08-01|2287.20
#2017-08-02|2291.83
#2017-08-03|2265.90
#2017-08-04|2257.66
#2017-08-07|2257.40
#2017-08-08|2261.15
#2017-08-09|2225.89
#2017-08-10|2224.37
#2017-08-11|2202.19
#2017-08-14|2197.09
#2017-08-15|2200.89
#2017-08-16|2218.06
#2017-08-17|2247.19
#2017-08-18|2236.43
#2017-08-21|2233.17
#2017-08-22|2233.50
#2017-08-23|2249.49
#2017-08-24|2249.15
#2017-08-25|2242.66
#2017-08-28|2240.01
#2017-08-29|2239.44
#2017-08-30|2239.48
#2017-08-31|2243.46
#2017-09-01|2253.57
#2017-09-04|2232.28
#2017-09-05|2237.44
#2017-09-06|2241.59
#2017-09-07|2274.31
#2017-09-08|2289.63
#2017-09-11|2304.84
#2017-09-12|2308.39
#2017-09-13|2307.95
#2017-09-14|2304.34
#2017-09-15|2303.10
#2017-09-18|2335.83
#2017-09-19|2350.40
#2017-09-20|2357.66
#2017-09-21|2342.84
#2017-09-22|2332.31
#2017-09-25|2348.13
#2017-09-26|2303.15
#2017-09-27|2298.70
#2017-09-28|2298.89
#2017-09-29|2311.97
#2017-10-02|2309.52
#2017-10-03|2311.28
#2017-10-04|2313.81
#2017-10-05|2316.76
#2017-10-06|2317.94
#2017-10-09|2319.69
#2017-10-10|2364.65
#2017-10-11|2401.35
#2017-10-12|2403.81
#2017-10-13|2410.63
#2017-10-16|2425.27
#2017-10-17|2428.58
#2017-10-18|2426.99
#2017-10-19|2405.58
#2017-10-20|2414.25
#2017-10-23|2427.37
#2017-10-24|2428.82
#2017-10-25|2420.11
#2017-10-26|2393.51
#2017-10-27|2412.09
#2017-10-30|2439.87
#2017-10-31|2458.09
#2017-11-01|2525.24
#2017-11-02|2525.43
#2017-11-03|2511.95
#2017-11-06|2514.12
#2017-11-07|2528.55
#2017-11-08|2556.38
#2017-11-09|2539.13
#2017-11-10|2539.60
#2017-11-13|2524.18
#2017-11-14|2520.23
#2017-11-15|2492.61
#2017-11-16|2535.67
#2017-11-17|2548.67
#2017-11-20|2531.79
#2017-11-21|2539.52
#2017-11-22|2572.57
#2017-11-23|2569.35
#2017-11-24|2579.00
#2017-11-27|2541.29
#2017-11-28|2550.29
#2017-11-29|2544.76
#2017-11-30|2496.56
#2017-12-01|2496.50
#2017-12-04|2497.18
#2017-12-05|2499.83
#2017-12-06|2460.74
#2017-12-07|2482.88
#2017-12-08|2497.15
#2017-12-11|2504.72
#2017-12-12|2499.27
#2017-12-13|2496.80
#2017-12-14|2497.53
#2017-12-15|2487.40
#2017-12-18|2513.69
#2017-12-19|2512.32
#2017-12-20|2494.38
#2017-12-21|2457.93
#2017-12-22|2478.27
#2017-12-25|2485.39
#2017-12-26|2457.64
#2017-12-27|2485.50
#2017-12-28|2518.50
#2017-12-29|2518.21
#2018-01-01|2518.21
#2018-01-02|2539.40
#2018-01-03|2540.12
#2018-01-04|2551.81
#2018-01-05|2573.71
#2018-01-08|2569.03
#2018-01-09|2558.31
#2018-01-10|2537.55
#2018-01-11|2522.62
#2018-01-12|2518.17
#2018-01-15|2540.24
#2018-01-16|2577.31
#2018-01-17|2563.89
#2018-01-18|2562.25
#2018-01-19|2573.08
#2018-01-22|2557.74
#2018-01-23|2602.32
#2018-01-24|2600.45
#2018-01-25|2617.17
#2018-01-26|2624.97
#2018-01-29|2620.39
#2018-01-30|2569.82
#2018-01-31|2567.50
#2018-02-01|2576.90
#2018-02-02|2525.45
#2018-02-05|2501.55
#2018-02-06|2431.35
#2018-02-07|2410.61
#2018-02-08|2418.51
#2018-02-09|2376.01
#2018-02-12|2404.92
#2018-02-13|2456.31
#2018-02-14|2492.96
#2018-02-15|2507.95
#2018-02-16|2529.51
#2018-02-19|2554.38
#2018-02-20|2514.93
#2018-02-21|2510.38
#2018-02-22|2489.70
#2018-02-23|2518.69
#2018-02-26|2533.36
#2018-02-27|2540.83
#2018-02-28|2519.84
#2018-03-01|2489.44
#2018-03-02|2476.43
#2018-03-05|2442.75
#2018-03-06|2504.14
#2018-03-07|2533.00
#2018-03-08|2548.34
#2018-03-09|2559.30
#2018-03-12|2581.16
#2018-03-13|2621.74
#2018-03-14|2623.96
#2018-03-15|2627.47
#2018-03-16|2614.91
#2018-03-19|2581.52
#2018-03-20|2579.25
#2018-03-21|2577.21
#2018-03-22|2606.71
#2018-03-23|2516.07
#2018-03-26|2536.41
#2018-03-27|2574.32
#2018-03-28|2540.34
#2018-03-29|2555.87
#2018-03-30|2572.47
#2018-04-02|2576.85
#2018-04-03|2564.39
#2018-04-04|2535.55
#2018-04-05|2571.28
#2018-04-06|2559.35
#2018-04-09|2585.37
#2018-04-10|2570.25
#2018-04-11|2551.32
#2018-04-12|2536.95
#2018-04-13|2549.88
#2018-04-16|2563.94
#2018-04-17|2564.07
#2018-04-18|2601.33
#2018-04-19|2621.24
#2018-04-20|2597.32
#2018-04-23|2577.21
#2018-04-24|2546.35
#2018-04-25|2537.17
#2018-04-26|2571.72
#2018-04-27|2608.34
#2018-04-30|2617.26
#2018-05-01|2597.51
#2018-05-02|2589.40
#2018-05-03|2596.54
#2018-05-04|2572.46
#2018-05-07|2579.77
#2018-05-08|2602.21
#2018-05-09|2549.84
#2018-05-10|2569.93
#2018-05-11|2589.56
#2018-05-14|2591.34
#2018-05-15|2551.58
#2018-05-16|2552.21
#2018-05-17|2541.70
#2018-05-18|2557.31
#2018-05-21|2546.97
#2018-05-22|2541.51
#2018-05-23|2578.58
#2018-05-24|2577.08
#2018-05-25|2598.10
#2018-05-28|2591.07
#2018-05-29|2579.69
#2018-05-30|2529.99
#2018-05-31|2576.70
#2018-06-01|2567.26
#2018-06-04|2572.41
#2018-06-05|2583.02
#2018-06-06|2581.26
#2018-06-07|2594.77
#2018-06-08|2576.61
#2018-06-11|2576.67
#2018-06-12|2567.02
#2018-06-13|2561.72
#2018-06-14|2518.34
#2018-06-15|2499.49
#2018-06-18|2468.91
#2018-06-19|2442.53
#2018-06-20|2456.19
#2018-06-21|2452.44
#2018-06-22|2463.59
#2018-06-25|2434.36
#2018-06-26|2434.49
#2018-06-27|2445.64
#2018-06-28|2423.78
#2018-06-29|2436.82
#2018-07-02|2376.54
#2018-07-03|2381.11
#2018-07-04|2385.14
#2018-07-05|2355.97
#2018-07-06|2352.69
#2018-07-09|2384.83
#2018-07-10|2382.96
#2018-07-11|2371.51
#2018-07-12|2352.27
#2018-07-13|2403.11
#2018-07-16|2391.77
#2018-07-17|2401.53
#2018-07-18|2396.72
#2018-07-19|2385.96
#2018-07-20|2406.06
#2018-07-23|2384.14
#2018-07-24|2385.04
#2018-07-25|2395.81
#2018-07-26|2424.08
#2018-07-27|2437.47
#2018-07-30|2417.29
#2018-07-31|2390.33
#2018-08-01|2423.12
#2018-08-02|2389.69
#2018-08-03|2396.62
#2018-08-06|2388.51
#2018-08-07|2412.28
#2018-08-08|2404.49
#2018-08-09|2417.41
#2018-08-10|2360.27
#2018-08-13|2313.12
#2018-08-14|2338.47
#2018-08-15|2331.88
#2018-08-16|2296.18
#2018-08-17|2313.98
#2018-08-20|2313.09
#2018-08-21|2336.50
#2018-08-22|2365.14
#2018-08-23|2363.80
#2018-08-24|2372.49
#2018-08-27|2400.49
#2018-08-28|2400.88
#2018-08-29|2406.65
#2018-08-30|2432.52
#2018-08-31|2448.43
#2018-09-03|2418.43
#2018-09-04|2420.42
#2018-09-05|2379.93
#2018-09-06|2364.15
#2018-09-07|2338.66
#2018-09-10|2337.80
#2018-09-11|2341.31
#2018-09-12|2331.02
#2018-09-13|2331.32
#2018-09-14|2379.81
#2018-09-17|2358.25
#2018-09-18|2391.02
#2018-09-19|2414.03
#2018-09-20|2426.38
#2018-09-21|2430.66
#2018-09-24|2429.70
#2018-09-25|2449.23
#2018-09-26|2462.10
#2018-09-27|2449.02
#2018-09-28|2457.11
#2018-10-01|2446.25
#2018-10-02|2430.27
#2018-10-03|2408.50
#2018-10-04|2361.59
#2018-10-05|2346.10
#2018-10-08|2352.60
#2018-10-09|2330.42
#2018-10-10|2336.35
#2018-10-11|2239.19
#2018-10-12|2278.88
#2018-10-15|2251.67
#2018-10-16|2251.01
#2018-10-17|2284.42
#2018-10-18|2255.70
#2018-10-19|2244.20
#2018-10-22|2246.44
#2018-10-23|2198.21
#2018-10-24|2191.28
#2018-10-25|2124.74
#2018-10-26|2118.01
#2018-10-29|2098.56
#2018-10-30|2132.18
#2018-10-31|2157.04
#2018-11-01|2163.45
#2018-11-02|2234.44
#2018-11-05|2201.88
#2018-11-06|2211.16
#2018-11-07|2213.42
#2018-11-08|2247.54
#2018-11-09|2224.93
#2018-11-12|2227.11
#2018-11-13|2191.72
#2018-11-14|2190.59
#2018-11-15|2211.21
#2018-11-16|2199.67
#2018-11-19|2210.86
#2018-11-20|2175.89
#2018-11-21|2148.28
#2018-11-22|2172.75
#2018-11-23|2171.61
#2018-11-26|2173.96
#2018-11-27|2188.92
#2018-11-28|2209.36
#2018-11-29|2225.02
#2018-11-30|2201.92
#2018-12-03|2257.19
#2018-12-04|2223.16
#2018-12-05|2195.44
#2018-12-06|2153.57
#2018-12-07|2177.45
#2018-12-10|2127.64
#2018-12-11|2122.18
#2018-12-12|2153.63
#2018-12-13|2156.84
#2018-12-14|2111.45
#2018-12-17|2118.32
#2018-12-18|2090.67
#2018-12-19|2105.59
#2018-12-20|2072.25
#2018-12-21|2054.21
#2018-12-24|2056.99
#2018-12-25|1999.41
#2018-12-26|2008.85
#2018-12-27|2074.41
#2018-12-28|2086.44
#2018-12-31|2095.65
#2019-01-01|2095.65
#2019-01-02|2093.56
#2019-01-03|2087.46
#2019-01-04|2051.81
#2019-01-07|2108.82
#2019-01-08|2080.24
#2019-01-09|2129.79
#2019-01-10|2109.02
#2019-01-11|2129.03
#2019-01-14|2117.26
#2019-01-15|2143.39
#2019-01-16|2142.69
#2019-01-17|2156.52
#2019-01-18|2175.91
#2019-01-21|2183.18
#2019-01-22|2160.90
#2019-01-23|2146.35
#2019-01-24|2166.99
#2019-01-25|2216.44
#2019-01-28|2224.13
#2019-01-29|2231.10
#2019-01-30|2241.54
#2019-01-31|2267.22
#2019-02-01|2258.67
#2019-02-04|2253.36
#2019-02-05|2255.62
#2019-02-06|2257.12
#2019-02-07|2230.69
#2019-02-08|2186.27
#2019-02-11|2182.93
#2019-02-12|2220.45
#2019-02-13|2247.69
#2019-02-14|2269.40
#2019-02-15|2237.96
#2019-02-18|2259.24
#2019-02-19|2248.52
#2019-02-20|2283.36
#2019-02-21|2292.47
#2019-02-22|2297.21
#2019-02-25|2313.75
#2019-02-26|2306.35
#2019-02-27|2308.49
#2019-02-28|2257.66
#2019-03-01|2258.42
#2019-03-04|2258.98
#2019-03-05|2245.76
#2019-03-06|2247.63
#2019-03-07|2245.77
#2019-03-08|2211.65
#2019-03-11|2213.67
#2019-03-12|2250.38
#2019-03-13|2235.83
#2019-03-14|2217.92
#2019-03-15|2235.98
#2019-03-18|2272.56
#2019-03-19|2259.43
#2019-03-20|2251.50
#2019-03-21|2255.01
#2019-03-22|2264.27
#2019-03-25|2213.84
#2019-03-26|2270.51
#2019-03-27|2284.31
#2019-03-28|2255.48
#2019-03-29|2268.65
#2019-04-01|2283.73
#2019-04-02|2255.16
#2019-04-03|2267.37
#2019-04-04|2266.58
#2019-04-05|2268.99
#2019-04-08|2272.28
#2019-04-09|2298.39
#2019-04-10|2286.58
#2019-04-11|2280.45
#2019-04-12|2273.65
#2019-04-15|2300.05
#2019-04-16|2306.02
#2019-04-17|2299.63
#2019-04-18|2276.79
#2019-04-19|2302.24
#2019-04-22|2304.30
#2019-04-23|2302.40
#2019-04-24|2286.66
#2019-04-25|2310.93
#2019-04-26|2298.36
#2019-04-29|2296.56
#2019-04-30|2299.99
#2019-05-01|2303.39
#2019-05-02|2296.24
#2019-05-03|2302.76
#2019-05-06|2302.29
#2019-05-07|2307.34
#2019-05-08|2270.00
#2019-05-09|2243.18
#2019-05-10|2244.75
#2019-05-13|2237.33
#2019-05-14|2218.33
#2019-05-15|2248.26
#2019-05-16|2222.69
#2019-05-17|2263.74
#2019-05-20|2273.04
#2019-05-21|2242.22
#2019-05-22|2252.02
#2019-05-23|2254.04
#2019-05-24|2254.56
#2019-05-27|2255.43
#2019-05-28|2259.90
#2019-05-29|2228.96
#2019-05-30|2206.97
#2019-05-31|2213.61
#2019-06-03|2207.14
#2019-06-04|2192.47
#2019-06-05|2230.86
#2019-06-06|2227.34
#2019-06-07|2238.94
#2019-06-10|2270.08
#2019-06-11|2273.93
#2019-06-12|2255.65
#2019-06-13|2245.11
#2019-06-14|2255.89
#2019-06-17|2252.83
#2019-06-18|2249.45
#2019-06-19|2282.32
#2019-06-20|2315.57
#2019-06-21|2272.57
#2019-06-24|2286.63
#2019-06-25|2281.02
#2019-06-26|2252.34
#2019-06-27|2269.12
#2019-06-28|2263.27
#2019-07-01|2294.99
#2019-07-02|2290.76
#2019-07-03|2285.95
#2019-07-04|2305.18
#2019-07-05|2301.54
#2019-07-08|2272.47
#2019-07-09|2259.25
#2019-07-10|2259.49
#2019-07-11|2291.02
#2019-07-12|2293.52
#2019-07-15|2294.00
#2019-07-16|2277.68
#2019-07-17|2280.02
#2019-07-18|2241.93
#2019-07-19|2283.03
#2019-07-22|2261.65
#2019-07-23|2269.68
#2019-07-24|2276.16
#2019-07-25|2264.07
#2019-07-26|2255.61
#2019-07-29|2243.47
#2019-07-30|2250.75
#2019-07-31|2248.42
#2019-08-01|2234.44
#2019-08-02|2216.03
#2019-08-05|2178.58
#2019-08-06|2158.22
#2019-08-07|2178.02
#2019-08-08|2184.61
#2019-08-09|2207.07
#2019-08-12|2212.06
#2019-08-13|2169.97
#2019-08-14|2203.84
#2019-08-15|2179.02
#2019-08-16|2174.25
#2019-08-19|2189.11
#2019-08-20|2217.43
#2019-08-21|2211.34
#2019-08-22|2211.68
#2019-08-23|2232.35
#2019-08-26|2195.79
#2019-08-27|2213.71
#2019-08-28|2220.63
#2019-08-29|2210.50
#2019-08-30|2239.25
#2019-09-02|2230.35
#2019-09-03|2249.30
#2019-09-04|2245.72
#2019-09-05|2270.47
#2019-09-06|2281.19
#2019-09-09|2294.29
#2019-09-10|2281.11
#2019-09-11|2298.84
#2019-09-12|2317.13
#2019-09-13|2333.37
#2019-09-16|2336.33
#2019-09-17|2323.61
#2019-09-18|2316.76
#2019-09-19|2322.21
#2019-09-20|2332.75
#2019-09-23|2341.83
#2019-09-24|2349.46
#2019-09-25|2344.42
#2019-09-26|2341.61
#2019-09-27|2330.74
#2019-09-30|2321.73
#2019-10-01|2338.86
#2019-10-02|2340.12
#2019-10-03|2319.30
#2019-10-04|2319.79
#2019-10-07|2318.96
#2019-10-08|2339.03
#2019-10-09|2332.06
#2019-10-10|2313.39
#2019-10-11|2315.14
#2019-10-14|2324.19
#2019-10-15|2345.58
#2019-10-16|2354.21
#2019-10-17|2363.65
#2019-10-18|2349.09
#2019-10-21|2363.00
#2019-10-22|2368.17
#2019-10-23|2365.39
#2019-10-24|2370.33
#2019-10-25|2361.92
#2019-10-28|2354.24
#2019-10-29|2375.51
#2019-10-30|2403.57
#2019-10-31|2446.09
#2019-11-01|2465.26
#2019-11-04|2465.78
#2019-11-05|2476.21
#2019-11-06|2468.26
#2019-11-07|2460.14
#2019-11-08|2449.35
#2019-11-11|2437.17
#2019-11-12|2450.74
#2019-11-13|2448.01
#2019-11-14|2427.27
#2019-11-15|2434.18
#2019-11-18|2447.93
#2019-11-19|2447.21
#2019-11-20|2443.16
#2019-11-21|2437.61
#2019-11-22|2430.01
#2019-11-25|2440.27
#2019-11-26|2450.26
#2019-11-27|2455.40
#2019-11-28|2449.13
#2019-11-29|2441.12
#2019-12-02|2472.67
#2019-12-03|2480.33
#2019-12-04|2465.38
#2019-12-05|2458.46
#2019-12-06|2466.39
#2019-12-09|2486.84
#2019-12-10|2498.62
#2019-12-11|2484.47
#2019-12-12|2469.53
#2019-12-13|2503.46
#2019-12-16|2500.32
#2019-12-17|2516.08
#2019-12-18|2500.77
#2019-12-19|2501.81
#2019-12-20|2489.43
#2019-12-23|2497.05
#2019-12-24|2496.02
#2019-12-25|2489.53
#2019-12-26|2493.30
#2019-12-27|2501.01
#2019-12-30|2508.03
#2019-12-31|2513.49
#2020-01-01|2513.49
#2020-01-02|2521.66
#2020-01-03|2524.80
#2020-01-06|2490.73
#2020-01-07|2537.91
#2020-01-08|2505.98
#2020-01-09|2528.71
#2020-01-10|2542.75
#2020-01-13|2544.95
#2020-01-14|2557.20
#2020-01-15|2551.24
#2020-01-16|2544.79
#2020-01-17|2547.68
#2020-01-20|2544.76
#2020-01-21|2524.74
#2020-01-22|2549.25
#2020-01-23|2542.38
#2020-01-24|2538.62
#2020-01-27|2510.58
#2020-01-28|2481.85
#2020-01-29|2489.44
#2020-01-30|2454.68
#2020-01-31|2461.85
#2020-02-03|2428.86
#2020-02-04|2451.02
#2020-02-05|2453.11
#2020-02-06|2497.70
#2020-02-07|2487.27
#2020-02-10|2473.17
#2020-02-11|2474.39
#2020-02-12|2467.65
#2020-02-13|2465.87
#2020-02-14|2456.29
#2020-02-17|2435.84
#2020-02-18|2399.67
#2020-02-19|2391.49
#2020-02-20|2371.74
#2020-02-21|2363.90
#2020-02-24|2366.96
#2020-02-25|2321.50
#2020-02-26|2294.58
#2020-02-27|2257.68
#2020-02-28|2213.01
#2020-03-02|2252.53
#2020-03-03|2235.19
#2020-03-04|2255.63
#2020-03-05|2297.99
#2020-03-06|2259.23
#2020-03-09|2201.14
#2020-03-10|2219.16
#2020-03-11|2152.24
#2020-03-12|2051.96
#2020-03-13|1942.81
#2020-03-16|1902.52
#2020-03-17|1916.49
#2020-03-18|1925.57
#2020-03-19|1906.32
#2020-03-20|1900.43
#2020-03-23|1877.17
#2020-03-24|1949.10
#2020-03-25|2060.99
#2020-03-26|2072.62
#2020-03-27|2176.57
#2020-03-30|2164.50
#2020-03-31|2152.18
#2020-04-01|2099.00
#2020-04-02|2073.48
#2020-04-03|2066.06
#2020-04-06|2127.22
#2020-04-07|2171.24
#2020-04-08|2193.70
#2020-04-09|2194.43
#2020-04-10|2201.43
#2020-04-13|2177.00
#2020-04-14|2221.87
#2020-04-15|2242.32
#2020-04-16|2217.98
#2020-04-17|2257.44
#2020-04-20|2232.48
#2020-04-21|2209.27
#2020-04-22|2203.27
#2020-04-23|2227.11
#2020-04-24|2214.51
#2020-04-27|2243.94
#2020-04-28|2237.76
#2020-04-29|2246.83
#2020-04-30|2245.86
#2020-05-01|2214.51
#2020-05-04|2204.19
#2020-05-05|2214.93
#2020-05-06|2232.05
#2020-05-07|2233.02
#2020-05-08|2269.85
#2020-05-11|2279.21
#2020-05-12|2292.82
#2020-05-13|2295.53
#2020-05-14|2257.42
#2020-05-15|2270.73
#2020-05-18|2262.12
#2020-05-19|2296.95
#2020-05-20|2309.42
#2020-05-21|2302.66
#2020-05-22|2297.58
#2020-05-25|2309.64
#2020-05-26|2342.24
#2020-05-27|2340.96
#2020-05-28|2366.27
#2020-05-29|2346.95
#2020-06-01|2381.54
#2020-06-02|2391.18
#2020-06-03|2409.12
#2020-06-04|2422.38
#2020-06-05|2421.91
#2020-06-08|2456.29
#2020-06-09|2477.47
#2020-06-10|2493.88
#2020-06-11|2487.86
#2020-06-12|2449.75
#2020-06-15|2391.66
#2020-06-16|2468.66
#2020-06-17|2482.97
#2020-06-18|2499.69
#2020-06-19|2497.40
#2020-06-22|2481.13
#2020-06-23|2506.51
#2020-06-24|2491.39
#2020-06-25|2452.87
#2020-06-26|2461.83
#2020-06-29|2409.98
#2020-06-30|2428.50
#2020-07-01|2422.79
#2020-07-02|2452.66
#2020-07-03|2472.94
#2020-07-06|2510.55
#2020-07-07|2502.66
#2020-07-08|2468.21
#2020-07-09|2485.34
#2020-07-10|2472.62
#2020-07-13|2515.44
#2020-07-14|2495.26
#2020-07-15|2541.86
#2020-07-16|2522.62
#2020-07-17|2517.01
#2020-07-20|2519.90
#2020-07-21|2551.52
#2020-07-22|2522.08
#2020-07-23|2520.52
#2020-07-24|2535.37
#2020-07-27|2551.61
#2020-07-28|2552.70
#2020-07-29|2528.79
#2020-07-30|2511.28
#2020-07-31|2449.40
#2020-08-03|2486.08
#2020-08-04|2549.70
#2020-08-05|2560.98
#2020-08-06|2553.67
#2020-08-07|2550.30
#2020-08-10|2555.05
#2020-08-11|2563.67
#2020-08-12|2582.00
#2020-08-13|2632.89
#2020-08-14|2642.59
#2020-08-17|2638.83
#2020-08-18|2650.10
#2020-08-19|2642.51
#2020-08-20|2613.92
#2020-08-21|2632.37
#2020-08-24|2665.53
#2020-08-25|2660.87
#2020-08-26|2674.58
#2020-08-27|2661.51
#2020-08-28|2660.08
#2020-08-31|2656.08
#2020-09-01|2671.35
#2020-09-02|2687.73
#2020-09-03|2695.57
#2020-09-04|2661.61
#2020-09-07|2644.05
#2020-09-08|2651.55
#2020-09-09|2632.52
#2020-09-10|2669.63
#2020-09-11|2678.86
#2020-09-14|2715.52
#2020-09-15|2702.40
#2020-09-16|2727.32
#2020-09-17|2708.02
#2020-09-18|2747.01
#2020-09-21|2738.61
#2020-09-22|2717.91
#2020-09-23|2701.98
#2020-09-24|2657.77
#2020-09-25|2654.73
#2020-09-28|2698.32
#2020-09-29|2714.49
#2020-09-30|2670.91
#2020-10-01|2668.75
#2020-10-02|2646.55
#2020-10-05|2673.28
#2020-10-06|2676.20
#2020-10-07|2669.59
#2020-10-08|2685.12
#2020-10-09|2680.47
#2020-10-12|2690.01
#2020-10-13|2695.23
#2020-10-14|2690.06
#2020-10-15|2664.67
#2020-10-16|2639.33
#2020-10-19|2667.38
#2020-10-20|2666.14
#2020-10-21|2700.38
#2020-10-22|2666.55
#2020-10-23|2675.10
#2020-10-26|2675.79
#2020-10-27|2702.93
#2020-10-28|2735.55
#2020-10-29|2768.51
#2020-10-30|2715.53
#2020-11-02|2755.37
#2020-11-03|2763.88
#2020-11-04|2785.86
#2020-11-05|2866.34
#2020-11-06|2893.31
#2020-11-09|2865.03
#2020-11-10|2818.91
#2020-11-11|2809.65
#2020-11-12|2852.26
#2020-11-13|2866.56
#2020-11-16|2902.28
#2020-11-17|2902.30
#2020-11-18|2897.69
#2020-11-19|2921.10
#2020-11-20|2931.33
#2020-11-23|2916.10
#2020-11-24|2969.83
#2020-11-25|2995.68
#2020-11-26|3027.26
#2020-11-27|3046.25
#2020-11-30|3009.32
#2020-12-01|3021.51
#2020-12-02|3009.28
#2020-12-03|3031.01
#2020-12-04|3040.68
#2020-12-07|3036.44
#2020-12-08|3039.83
#2020-12-09|3077.33
#2020-12-10|3066.24
#2020-12-11|3103.18
#2020-12-14|3109.70
#2020-12-15|3094.09
#2020-12-16|3129.51
#2020-12-17|3190.38
#2020-12-18|3184.50
#2020-12-21|3170.51
#2020-12-22|3102.89
#2020-12-23|3134.24
#2020-12-24|3135.43
#2020-12-25|3126.65
#2020-12-28|3156.37
#2020-12-29|3214.53
#2020-12-30|3214.66
#2020-12-31|3211.94
#2021-01-01|3211.94
#2021-01-04|3223.24
#2021-01-05|3244.54
#2021-01-06|3190.68
#2021-01-07|3200.37
#2021-01-08|3257.78
#2021-01-11|3228.17
#2021-01-12|3245.95
#2021-01-13|3259.05
#2021-01-14|3276.89
#2021-01-15|3235.89
#2021-01-18|3226.77
#2021-01-19|3247.66
#2021-01-20|3263.98
#2021-01-21|3282.51
#2021-01-22|3301.55
#2021-01-25|3295.72
#2021-01-26|3255.76
#2021-01-27|3278.08
#2021-01-28|3200.05
#2021-01-29|3144.84
#2021-02-01|3198.58
#2021-02-02|3240.10
#2021-02-03|3275.61
#2021-02-04|3315.26
#2021-02-05|3395.87
#2021-02-08|3433.78
#2021-02-09|3413.78
#2021-02-10|3456.52
#2021-02-11|3455.67
#2021-02-12|3460.58
#2021-02-15|3475.86
#2021-02-16|3506.81
#2021-02-17|3491.58
#2021-02-18|3457.72
#2021-02-19|3447.51
#2021-02-22|3436.43
#2021-02-23|3438.24
#2021-02-24|3319.29
#2021-02-25|3366.03
#2021-02-26|3226.09
#2021-03-01|3281.84
#2021-03-02|3276.81
#2021-03-03|3277.85
#2021-03-04|3204.12
#2021-03-05|3222.14
#2021-03-08|3157.55
#2021-03-09|3149.45
#2021-03-10|3169.04
#2021-03-11|3203.62
#2021-03-12|3233.39
#2021-03-15|3247.62
#2021-03-16|3306.15
#2021-03-17|3315.91
#2021-03-18|3338.67
#2021-03-19|3326.00
#2021-03-22|3300.36
#2021-03-23|3297.35
#2021-03-24|3228.79
#2021-03-25|3242.94
#2021-03-26|3281.03
#2021-03-29|3290.16
#2021-03-30|3279.28
#2021-03-31|3254.80
#2021-04-01|3280.05
#2021-04-02|3325.87
#2021-04-05|3352.38
#2021-04-06|3330.27
#2021-04-07|3341.69
#2021-04-08|3351.83
#2021-04-09|3377.23
#2021-04-12|3370.50
#2021-04-13|3400.87
#2021-04-14|3414.28
#2021-04-15|3421.90
#2021-04-16|3422.65
#2021-04-19|3417.89
#2021-04-20|3382.13
#2021-04-21|3313.23
#2021-04-22|3348.94
#2021-04-23|3353.16
#2021-04-26|3343.60
#2021-04-27|3285.98
#2021-04-28|3307.10
#2021-04-29|3311.63
#2021-04-30|3233.69
#2021-05-03|3233.81
#2021-05-04|3230.62
#2021-05-05|3227.09
#2021-05-06|3220.20
#2021-05-07|3219.25
#2021-05-10|3276.01
#2021-05-11|3200.02
#2021-05-12|3148.63
#2021-05-13|3054.29
#2021-05-14|3115.84
#2021-05-17|3132.26
#2021-05-18|3152.56
#2021-05-19|3164.88
#2021-05-20|3159.85
#2021-05-21|3173.28
#2021-05-24|3189.30
#2021-05-25|3235.87
#2021-05-26|3251.40
#2021-05-27|3234.14
#2021-05-28|3271.30
#2021-05-31|3259.85
#2021-06-01|3262.61
#2021-06-02|3255.14
#2021-06-03|3248.79
#2021-06-04|3259.61
#2021-06-07|3273.72
#2021-06-08|3287.97
#2021-06-09|3261.96
#2021-06-10|3258.57
#2021-06-11|3260.80
#2021-06-14|3241.22
#2021-06-15|3256.74
#2021-06-16|3227.36
#2021-06-17|3192.74
#2021-06-18|3193.55
#2021-06-21|3142.47
#2021-06-22|3210.77
#2021-06-23|3174.15
#2021-06-24|3174.27
#2021-06-25|3217.75
#2021-06-28|3218.69
#2021-06-29|3225.36
#2021-06-30|3202.47
#2021-07-01|3189.12
#2021-07-02|3240.44
#2021-07-05|3241.78
#2021-07-06|3257.28
#2021-07-07|3228.46
#2021-07-08|3198.64
#2021-07-09|3174.35
#2021-07-12|3238.73
#2021-07-13|3254.98
#2021-07-14|3255.24
#2021-07-15|3231.49
#2021-07-16|3205.61
#2021-07-19|3173.46
#2021-07-20|3118.76
#2021-07-21|3136.81
#2021-07-22|3151.21
#2021-07-23|3139.99
#2021-07-26|3163.14
#2021-07-27|3185.12
#2021-07-28|3173.88
#2021-07-29|3213.30
#2021-07-30|3147.67
#2021-08-02|3206.36
#2021-08-03|3185.24
#2021-08-04|3145.49
#2021-08-05|3179.70
#2021-08-06|3161.53
#2021-08-09|3162.58
#2021-08-10|3118.70
#2021-08-11|3141.45
#2021-08-12|3155.50
#2021-08-13|3175.71
#2021-08-16|3146.59
#2021-08-17|3101.52
#2021-08-18|3106.21
#2021-08-19|3060.27
#2021-08-20|3042.00
#2021-08-23|3111.22
#2021-08-24|3165.57
#2021-08-25|3164.02
#2021-08-26|3142.31
#2021-08-27|3138.39
#2021-08-30|3171.12
#2021-08-31|3196.70
#2021-09-01|3224.74
#2021-09-02|3253.19
#2021-09-03|3309.45
#2021-09-06|3341.96
#2021-09-07|3356.06
#2021-09-08|3344.67
#2021-09-09|3334.85
#2021-09-10|3390.42
#2021-09-13|3383.56
#2021-09-14|3407.18
#2021-09-15|3386.72
#2021-09-16|3365.24
#2021-09-17|3368.40
#2021-09-20|3377.19
#2021-09-21|3343.56
#2021-09-22|3325.26
#2021-09-23|3311.25
#2021-09-24|3375.32
#2021-09-27|3350.33
#2021-09-28|3308.20
#2021-09-29|3245.13
#2021-09-30|3253.06
#2021-10-01|3165.53
#2021-10-04|3140.08
#2021-10-05|3087.19
#2021-10-06|3074.35
#2021-10-07|3087.30
#2021-10-08|3107.11
#2021-10-11|3143.02
#2021-10-12|3116.56
#2021-10-13|3122.18
#2021-10-14|3163.88
#2021-10-15|3219.65
#2021-10-18|3188.74
#2021-10-19|3217.78
#2021-10-20|3202.10
#2021-10-21|3171.07
#2021-10-22|3195.31
#2021-10-25|3223.09
#2021-10-26|3260.78
#2021-10-27|3245.05
#2021-10-28|3231.97
#2021-10-29|3213.88
#2021-11-01|3297.76
#2021-11-02|3294.34
#2021-11-03|3282.04
#2021-11-04|3299.07
#2021-11-05|3313.37
#2021-11-08|3304.00
#2021-11-09|3292.57
#2021-11-10|3267.82
#2021-11-11|3275.83
#2021-11-12|3308.65
#2021-11-15|3336.38
#2021-11-16|3349.00
#2021-11-17|3334.43
#2021-11-18|3358.06
#2021-11-19|3370.56
#2021-11-22|3332.79
#2021-11-23|3306.68
#2021-11-24|3251.68
#2021-11-25|3264.31
#2021-11-26|3250.07
#2021-11-29|3200.09
#2021-11-30|3168.89
#2021-12-01|3205.46
#2021-12-02|3191.67
#2021-12-03|3235.12
#2021-12-06|3201.07
#2021-12-07|3255.60
#2021-12-08|3285.35
#2021-12-09|3286.87
#2021-12-10|3250.77
#2021-12-13|3247.70
#2021-12-14|3210.71
#2021-12-15|3221.93
#2021-12-16|3255.92
#2021-12-17|3199.46
#2021-12-20|3148.79
#2021-12-21|3177.22
#2021-12-22|3192.61
#2021-12-23|3224.04
#2021-12-24|3224.81
#2021-12-27|3206.24
#2021-12-28|3258.67
#2021-12-29|3235.79
#2021-12-30|3207.03
#2021-12-31|3208.26
#2022-01-03|3208.91
#2022-01-04|3245.08
#2022-01-05|3273.27
#2022-01-06|3164.23
#2022-01-07|3166.24
#2022-01-10|3166.50
#2022-01-11|3126.94
#2022-01-12|3186.15
#2022-01-13|3168.79
#2022-01-14|3116.97
#2022-01-17|3100.65
#2022-01-18|3095.87
#2022-01-19|2953.80
#2022-01-20|3040.62
#2022-01-21|3029.98
#2022-01-24|3004.01
#2022-01-25|2962.26
#2022-01-26|2969.27
#2022-01-27|2827.83
#2022-01-28|2880.39
#2022-01-31|2936.56
#2022-02-01|2950.60
#2022-02-02|3040.66
#2022-02-03|2950.79
#2022-02-04|2995.76
#2022-02-07|2997.98
#2022-02-08|2966.64
#2022-02-09|3015.28
#2022-02-10|3031.68
#2022-02-11|3022.67
#2022-02-14|2984.94
#2022-02-15|2960.92
#2022-02-16|3003.24
#2022-02-17|2989.76
#2022-02-18|2983.50
#2022-02-21|2969.38
#2022-02-22|2899.87
#2022-02-23|2897.58
#2022-02-24|2856.89
#2022-02-25|2900.09
#2022-02-28|2923.87
#2022-03-01|2943.24
#2022-03-02|2883.55
#2022-03-03|2924.29
#2022-03-04|2868.72
#2022-03-07|2770.96
#2022-03-08|2738.67
#2022-03-09|2724.82
#2022-03-10|2850.11
#2022-03-11|2784.47
#2022-03-14|2735.19
#2022-03-15|2729.58
#2022-03-16|2789.17
#2022-03-17|2893.13
#2022-03-18|2897.43
#2022-03-21|2888.55
#2022-03-22|2887.45
#2022-03-23|2940.70
#2022-03-24|2926.49
#2022-03-25|2921.40
#2022-03-28|2872.40
#2022-03-29|2927.92
#2022-03-30|2940.24
#2022-03-31|2905.25
#2022-04-01|2873.03
#2022-04-04|2899.34
#2022-04-05|2898.09
#2022-04-06|2835.38
#2022-04-07|2773.81
#2022-04-08|2782.07
#2022-04-11|2712.27
#2022-04-12|2675.94
#2022-04-13|2698.22
#2022-04-14|2709.81
#2022-04-15|2685.44
#2022-04-18|2642.07
#2022-04-19|2624.46
#2022-04-20|2665.05
#2022-04-21|2674.93
#2022-04-22|2632.85
#2022-04-25|2590.41
#2022-04-26|2614.20
#2022-04-27|2558.02
#2022-04-28|2546.05
#2022-04-29|2576.51
#2022-05-02|2546.65
#2022-05-03|2551.08
#2022-05-04|2544.26
#2022-05-05|2538.53
#2022-05-06|2507.43
#2022-05-09|2451.35
#2022-05-10|2436.15
#2022-05-11|2456.82
#2022-05-12|2465.59
#2022-05-13|2495.08
#2022-05-16|2497.41
#2022-05-17|2521.52
#2022-05-18|2584.54
#2022-05-19|2558.20
#2022-05-20|2571.74
#2022-05-23|2595.47
#2022-05-24|2590.05
#2022-05-25|2554.69
#2022-05-26|2563.18
#2022-05-27|2592.18
#2022-05-30|2661.15
#2022-05-31|2636.54
#2022-06-01|2647.98
#2022-06-02|2603.42
#2022-06-03|2605.95
#2022-06-06|2596.86
#2022-06-07|2582.22
#2022-06-08|2589.53
#2022-06-09|2584.41
#2022-06-10|2551.07
#2022-06-13|2467.35
#2022-06-14|2411.80
#2022-06-15|2380.37
#2022-06-16|2419.08
#2022-06-17|2350.25
#2022-06-20|2331.33
#2022-06-21|2376.19
#2022-06-22|2362.36
#2022-06-23|2371.52
#2022-06-24|2395.27
#2022-06-27|2429.50
#2022-06-28|2433.35
#2022-06-29|2406.03
#2022-06-30|2376.05
#2022-07-01|2352.91
#2022-07-04|2376.24
#2022-07-05|2390.37
#2022-07-06|2380.81
#2022-07-07|2415.34
#2022-07-08|2408.14
#2022-07-11|2411.22
#2022-07-12|2386.38
#2022-07-13|2388.03
#2022-07-14|2362.96
#2022-07-15|2366.61
#2022-07-18|2384.24
#2022-07-19|2393.02
#2022-07-20|2465.57
#2022-07-21|2476.82
#2022-07-22|2512.75
#2022-07-25|2473.26
#2022-07-26|2471.16
#2022-07-27|2434.74
#2022-07-28|2484.93
#2022-07-29|2491.86
#2022-08-01|2508.08
#2022-08-02|2472.97
#2022-08-03|2443.37
#2022-08-04|2479.47
#2022-08-05|2481.83
#2022-08-08|2484.97
#2022-08-09|2463.20
#2022-08-10|2473.99
#2022-08-11|2487.59
#2022-08-12|2503.39
#2022-08-15|2529.81
#2022-08-16|2519.95
#2022-08-17|2561.40
#2022-08-18|2543.17
#2022-08-19|2526.92
#2022-08-22|2510.05
#2022-08-23|2472.86
#2022-08-24|2441.22
#2022-08-25|2457.26
#2022-08-26|2457.02
#2022-08-29|2381.99
#2022-08-30|2404.47
#2022-08-31|2402.98
#2022-09-01|2355.17
#2022-09-02|2331.41
#2022-09-05|2315.56
#2022-09-06|2281.85
#2022-09-07|2233.91
#2022-09-08|2291.59
#2022-09-09|2317.95
#2022-09-12|2334.60
#2022-09-13|2337.91
#2022-09-14|2286.09
#2022-09-15|2287.92
#2022-09-16|2282.83
#2022-09-19|2271.40
#2022-09-20|2274.81
#2022-09-21|2235.28
#2022-09-22|2244.97
#2022-09-23|2222.08
#2022-09-26|2142.91
#2022-09-27|2150.69
#2022-09-28|2123.42
#2022-09-29|2153.08
#2022-09-30|2109.74
#2022-10-03|2128.03
#2022-10-04|2192.83
#2022-10-05|2189.79
#2022-10-06|2205.66
#2022-10-07|2188.32
#2022-10-10|2178.15
#2022-10-11|2118.23
#2022-10-12|2096.81
#2022-10-13|2070.27
#2022-10-14|2117.43
#2022-10-17|2094.22
#2022-10-18|2121.15
#2022-10-19|2103.08
#2022-10-20|2091.56
#2022-10-21|2064.33
#2022-10-24|2078.36
#2022-10-25|2102.56
#2022-10-26|2144.15
#2022-10-27|2149.09
#2022-10-28|2117.14
#2022-10-31|2134.27
#2022-11-01|2159.22
#2022-11-02|2223.01
#2022-11-03|2200.45
#2022-11-04|2198.28
#2022-11-07|2242.80
#2022-11-08|2299.50
#2022-11-09|2291.90
#2022-11-10|2334.73
#2022-11-11|2458.98
#2022-11-14|2430.27
#2022-11-15|2457.93
#2022-11-16|2449.97
#2022-11-17|2427.85
#2022-11-18|2446.49
#2022-11-21|2402.55
#2022-11-22|2425.71
#2022-11-23|2455.12
#2022-11-24|2516.46
#2022-11-25|2487.99
#2022-11-28|2479.25
#2022-11-29|2477.29
#2022-11-30|2460.44
#2022-12-01|2526.33
#2022-12-02|2498.79
#2022-12-05|2484.05
#2022-12-06|2469.01
#2022-12-07|2458.66
#2022-12-08|2445.00
#2022-12-09|2477.94
#2022-12-12|2455.82
#2022-12-13|2489.01
#2022-12-14|2521.21
#2022-12-15|2458.71
#2022-12-16|2447.75
#2022-12-19|2422.34
#2022-12-20|2455.71
#2022-12-21|2427.23
#2022-12-22|2453.64
#2022-12-23|2421.79
#2022-12-26|2430.24
#2022-12-27|2434.25
#2022-12-28|2423.22
#2022-12-29|2431.80
#2022-12-30|2442.16
#2023-01-02|2437.49
#2023-01-03|2457.84
#2023-01-04|2431.53
#2023-01-05|2417.26
#2023-01-06|2452.51
#2023-01-09|2477.17
#2023-01-10|2481.03
#2023-01-11|2510.61
#2023-01-12|2549.91
#2023-01-13|2567.53
#2023-01-16|2537.39
#2023-01-17|2574.30
#2023-01-18|2618.65
#2023-01-19|2611.59
#2023-01-20|2591.20
#2023-01-23|2594.35
#2023-01-24|2635.72
#2023-01-25|2657.25
#2023-01-26|2646.76
#2023-01-27|2667.11
#2023-01-30|2653.79
#2023-01-31|2658.72
#2023-02-01|2657.79
#2023-02-02|2682.37
#2023-02-03|2672.62
#2023-02-06|2625.28
#2023-02-07|2658.90
#2023-02-08|2628.58
#2023-02-09|2646.87
#2023-02-10|2636.72
#2023-02-13|2578.03
#2023-02-14|2604.84
#2023-02-15|2557.72
#2023-02-16|2586.93
#2023-02-17|2561.96
#2023-02-20|2575.09
#2023-02-21|2554.47
#2023-02-22|2511.76
#2023-02-23|2512.26
#2023-02-24|2505.58
#2023-02-27|2500.05
#2023-02-28|2503.06
#2023-03-01|2504.52
#2023-03-02|2499.29
#2023-03-03|2532.94
#2023-03-06|2568.58
#2023-03-07|2561.11
#2023-03-08|2560.42
#2023-03-09|2586.58
#2023-03-10|2569.06
#2023-03-13|2569.95
#2023-03-14|2486.51
#2023-03-15|2528.32
#2023-03-16|2507.82
#2023-03-17|2574.02
#2023-03-20|2549.43
#2023-03-21|2541.95
#2023-03-22|2571.92
#2023-03-23|2594.78
#2023-03-24|2597.25
#2023-03-27|2582.59
#2023-03-28|2586.35
#2023-03-29|2602.23
#2023-03-30|2620.38
#2023-03-31|2644.12
#2023-04-03|2677.73
#2023-04-04|2711.81
#2023-04-05|2687.07
#2023-04-06|2633.72
#2023-04-07|2634.59
#2023-04-10|2622.43
#2023-04-11|2647.82
#2023-04-12|2672.95
#2023-04-13|2691.24
#2023-04-14|2700.33
#2023-04-17|2683.04
#2023-04-18|2713.14
#2023-04-19|2703.28
#2023-04-20|2707.86
#2023-04-21|2689.90
#2023-04-24|2694.47
#2023-04-25|2707.36
#2023-04-26|2691.91
#2023-04-27|2709.55
#2023-04-28|2721.81
#2023-05-01|2700.46
#2023-05-02|2717.34
#2023-05-03|2738.34
#2023-05-04|2763.21
#2023-05-05|2745.35
#2023-05-08|2723.48
#2023-05-09|2750.97
#2023-05-10|2743.03
#2023-05-11|2747.35
#2023-05-12|2754.37
#2023-05-15|2761.99
#2023-05-16|2762.46
#2023-05-17|2756.78
#2023-05-18|2802.68
#2023-05-19|2805.50
#2023-05-22|2816.30
#2023-05-23|2790.12
#2023-05-24|2744.83
#2023-05-25|2717.58
#2023-05-26|2705.80
#2023-05-29|2707.03
#2023-05-30|2727.10
#2023-05-31|2697.66
#2023-06-01|2728.68
#2023-06-02|2759.10
#2023-06-05|2814.91
#2023-06-06|2827.43
#2023-06-07|2795.63
#2023-06-08|2773.31
#2023-06-09|2813.54
#2023-06-12|2829.08
#2023-06-13|2849.82
#2023-06-14|2871.39
#2023-06-15|2850.43
#2023-06-16|2837.14
#2023-06-19|2821.16
#2023-06-20|2824.96
#2023-06-21|2801.27
#2023-06-22|2789.81
#2023-06-23|2718.95
#2023-06-26|2721.58
#2023-06-27|2710.22
#2023-06-28|2751.67
#2023-06-29|2743.42
#2023-06-30|2730.67
#2023-07-03|2773.57
#2023-07-04|2755.05
#2023-07-05|2755.77
#2023-07-06|2720.90
#2023-07-07|2726.81
#2023-07-10|2712.45
#2023-07-11|2729.99
#2023-07-12|2758.49
#2023-07-13|2816.60
#2023-07-14|2804.42
#2023-07-17|2793.32
#2023-07-18|2826.77
#2023-07-19|2828.74
#2023-07-20|2789.47
#2023-07-21|2764.78
#2023-07-24|2794.70
#2023-07-25|2782.68
#2023-07-26|2774.87
#2023-07-27|2786.06
#2023-07-28|2768.32
#2023-07-31|2790.63
#2023-08-01|2789.46
#2023-08-02|2740.26
#2023-08-03|2722.09
#2023-08-04|2712.03
#2023-08-07|2717.76
#2023-08-08|2696.22
#2023-08-09|2698.28
#2023-08-10|2684.98
#2023-08-11|2680.25
#2023-08-14|2630.12
#2023-08-15|2640.75
#2023-08-16|2604.27
#2023-08-17|2595.40
#2023-08-18|2583.31
#2023-08-21|2563.86
#2023-08-22|2583.53
#2023-08-23|2616.14
#2023-08-24|2605.91
#2023-08-25|2564.41
#2023-08-28|2589.63
#2023-08-29|2596.79
#2023-08-30|2612.47
#2023-08-31|2633.72
#2023-09-01|2659.26
#2023-09-04|2665.51
#2023-09-05|2638.81
#2023-09-06|2650.89
#2023-09-07|2647.91
#2023-09-08|2603.53
#2023-09-11|2624.53
#2023-09-12|2629.77
#2023-09-13|2603.36
#2023-09-14|2641.27
#2023-09-15|2663.27
#2023-09-18|2666.38
#2023-09-19|2659.41
#2023-09-20|2612.77
#2023-09-21|2568.49
#2023-09-22|2549.90
#2023-09-25|2568.56
#2023-09-26|2547.75
#2023-09-27|2545.57
#2023-09-28|2528.60
#2023-09-29|2527.86
#2023-10-02|2506.84
#2023-10-03|2499.62
#2023-10-04|2454.17
#2023-10-05|2502.67
#2023-10-06|2482.91
#2023-10-09|2494.88
#2023-10-10|2537.89
#2023-10-11|2538.67
#2023-10-12|2571.47
#2023-10-13|2526.35
#2023-10-16|2481.21
#2023-10-17|2502.97
#2023-10-18|2502.29
#2023-10-19|2470.15
#2023-10-20|2460.20
#2023-10-23|2447.30
#2023-10-24|2467.19
#2023-10-25|2481.11
#2023-10-26|2432.56
#2023-10-27|2453.94
#2023-10-30|2447.89
#2023-10-31|2430.76
#2023-11-01|2478.02
#2023-11-02|2492.44
#2023-11-03|2519.15
#2023-11-06|2574.24
#2023-11-07|2548.85
#2023-11-08|2564.52
#2023-11-09|2595.13
#2023-11-10|2547.72
#2023-11-13|2509.86
#2023-11-14|2527.30
#2023-11-15|2587.79
#2023-11-16|2581.63
#2023-11-17|2594.10
#2023-11-20|2605.63
#2023-11-21|2623.13
#2023-11-22|2610.77
#2023-11-23|2613.65
#2023-11-24|2593.70
#2023-11-27|2592.13
#2023-11-28|2608.21
#2023-11-29|2601.83
#2023-11-30|2602.20
#2023-12-01|2596.17
#2023-12-04|2586.43
#2023-12-05|2581.92
#2023-12-06|2627.31
#2023-12-07|2644.56
#2023-12-08|2599.15
#2023-12-11|2600.43
#2023-12-12|2613.26
#2023-12-13|2613.45
#2023-12-14|2647.66
#2023-12-15|2678.36
#2023-12-18|2632.63
#2023-12-19|2642.26
#2023-12-20|2665.85
#2023-12-21|2676.48
#2023-12-22|2657.00
#2023-12-25|2663.02
#2023-12-26|2665.07
#2023-12-27|2706.40
#2023-12-28|2740.10
#2023-12-29|2752.31
#2024-01-01|2752.31
#2024-01-02|2732.35
#2024-01-03|2696.39
#2024-01-04|2683.81
#2024-01-05|2682.00
#2024-01-08|2687.47
#2024-01-09|2726.21
#2024-01-10|2757.77
#2024-01-11|2796.39
#2024-01-12|2836.59
#2024-01-15|2819.07
#2024-01-16|2760.63
#2024-01-17|2710.37
#2024-01-18|2711.06
#2024-01-19|2738.69
#2024-01-22|2776.88
#2024-01-23|2768.29
#2024-01-24|2765.16
#2024-01-25|2751.10
#2024-01-26|2722.70
#2024-01-29|2769.73
#2024-01-30|2781.60
#2024-01-31|2821.42
#2024-02-01|2786.07
#2024-02-02|2789.14
#2024-02-05|2790.05
#2024-02-06|2779.21
#2024-02-07|2785.22
#2024-02-08|2772.16
#2024-02-09|2762.56
#2024-02-12|2760.45
#2024-02-13|2789.94
#2024-02-14|2771.55
#2024-02-15|2719.78
#2024-02-16|2725.98
#2024-02-19|2710.56
#2024-02-20|2702.59
#2024-02-21|2706.78
#2024-02-22|2715.06
#2024-02-23|2713.82
#2024-02-26|2696.16
#2024-02-27|2695.12
#2024-02-28|2680.76
#2024-02-29|2700.66
#2024-03-01|2728.32
#2024-03-04|2697.12
#2024-03-05|2691.83
#2024-03-06|2709.84
#2024-03-07|2721.92
#2024-03-08|2754.27
#2024-03-11|2740.98
#2024-03-12|2742.70
#2024-03-13|2733.61
#2024-03-14|2748.38
#2024-03-15|2729.21
#2024-03-18|2769.11
#2024-03-19|2768.41
#2024-03-20|2755.57
#2024-03-21|2775.84
#2024-03-22|2786.15
#2024-03-25|2732.91
#2024-03-26|2735.90
#2024-03-27|2765.67
#2024-03-28|2738.53
#2024-03-29|2751.95
#2024-04-01|2743.89
#2024-04-02|2725.80
#2024-04-03|2696.23
#2024-04-04|2712.06
#2024-04-05|2686.12
#2024-04-08|2697.95
#2024-04-09|2710.60
#2024-04-10|2687.33
#2024-04-11|2659.84
#2024-04-12|2680.36
#2024-04-15|2632.31
#2024-04-16|2610.18
#2024-04-17|2581.42
#2024-04-18|2605.10
#2024-04-19|2558.15
#2024-04-22|2594.71
#2024-04-23|2588.56
#2024-04-24|2630.35
#2024-04-25|2591.23
#2024-04-26|2583.64
#2024-04-29|2597.57
#2024-04-30|2635.09
#2024-05-01|2629.88
#2024-05-02|2680.20
#2024-05-03|2702.31
#2024-05-06|2686.29
#2024-05-07|2683.17
#2024-05-08|2597.99
#2024-05-09|2624.92
#2024-05-10|2638.14
#2024-05-13|2665.64
#2024-05-14|2690.83
#2024-05-15|2735.80
#2024-05-16|2761.48
#2024-05-17|2753.63
#2024-05-20|2738.47
#2024-05-21|2725.66
#2024-05-22|2704.67
#2024-05-23|2694.94
#2024-05-24|2675.37
#2024-05-27|2683.25
#2024-05-28|2677.92
#2024-05-29|2656.48
#2024-05-30|2685.79
#2024-05-31|2717.19
#2024-06-03|2764.69
#2024-06-04|2816.68
#2024-06-05|2779.51
#2024-06-06|2795.09
#2024-06-07|2776.88
#2024-06-10|2769.23
#2024-06-11|2754.31
#2024-06-12|2755.78
#2024-06-13|2728.99
#2024-06-14|2731.69
#2024-06-17|2681.40
#2024-06-18|2697.27
#2024-06-19|2700.99
#2024-06-20|2684.49
#2024-06-21|2678.89
#2024-06-24|2681.94
#2024-06-25|2721.76
#2024-06-26|2723.04
#2024-06-27|2726.45
#2024-06-28|2726.09
#2024-07-01|2725.27
#2024-07-02|2742.68
#2024-07-03|2740.70
#2024-07-04|2750.26
#2024-07-05|2761.02
#2024-07-08|2755.34
#2024-07-09|2797.52
#2024-07-10|2808.68
#2024-07-11|2908.80
#2024-07-12|2910.39
#2024-07-15|2904.09
#2024-07-16|2879.03
#2024-07-17|2944.04
#2024-07-18|2891.02
#2024-07-19|2878.70
#2024-07-22|2863.61
#2024-07-23|2869.28
#2024-07-24|2885.85
#2024-07-25|2808.91
#2024-07-26|2787.75
#2024-07-29|2823.17
#2024-07-30|2828.28
#2024-07-31|2924.06
#2024-08-01|2833.78
#2024-08-02|2762.57
#2024-08-05|2523.75
#2024-08-06|2739.36
#2024-08-07|2709.58
#2024-08-08|2704.99
#2024-08-09|2719.52
#2024-08-12|2698.84
#2024-08-13|2771.53
#2024-08-14|2816.39
#2024-08-15|2774.15
#2024-08-16|2859.55
#2024-08-19|2867.91
#2024-08-20|2921.32
#2024-08-21|2925.44
#2024-08-22|2936.84
#2024-08-23|2961.85
#2024-08-26|2974.76
#2024-08-27|2996.18
#2024-08-28|3002.38
#2024-08-29|2980.40
#2024-08-30|2999.18
#2024-09-02|2967.57
#2024-09-03|3017.71
#2024-09-04|2974.61
#2024-09-05|2978.18
#2024-09-06|2990.96
#2024-09-09|2966.72
#2024-09-10|2975.34
#2024-09-11|2962.26
#2024-09-12|2989.08
#2024-09-13|2999.68
#2024-09-16|3004.33
#2024-09-17|2972.57
#2024-09-18|2972.87
#2024-09-19|3017.32
#2024-09-20|3009.39
#2024-09-23|3023.32
#2024-09-24|3069.08
#2024-09-25|3045.43
#2024-09-26|3127.18
#2024-09-27|3204.17
#2024-09-30|3114.37
#2024-10-01|3133.52
#2024-10-02|3023.69
#2024-10-03|3032.20
#2024-10-04|2999.39
#2024-10-07|3077.91
#2024-10-08|3030.05
#2024-10-09|3010.65
#2024-10-10|3012.09
#2024-10-11|2987.51
#2024-10-14|2973.82
#2024-10-15|2986.91
#2024-10-16|2953.95
#2024-10-17|2942.06
#2024-10-18|2934.44
#2024-10-21|2924.13
#2024-10-22|2880.31
#2024-10-23|2829.93
#2024-10-24|2851.73
#2024-10-25|2822.99
#2024-10-28|2848.80
#2024-10-29|2854.65
#2024-10-30|2856.73
#2024-10-31|2869.55
#2024-11-01|2826.62
#2024-11-04|2848.20
#2024-11-05|2870.00
#2024-11-06|2863.08
#2024-11-07|2899.12
#2024-11-08|2910.90
#2024-11-11|2924.45
#2024-11-12|2901.27
#2024-11-13|2846.86
#2024-11-14|2829.48
#2024-11-15|2852.85
#2024-11-18|2858.83
#2024-11-19|2891.98
#2024-11-20|2894.43
#2024-11-21|2886.35
#2024-11-22|2888.56
#2024-11-25|2920.72
#2024-11-26|2951.85
#2024-11-27|2992.49
#2024-11-28|3025.51
#2024-11-29|3029.45
#2024-12-02|3050.10
#2024-12-03|3102.59
#2024-12-04|3111.58
#2024-12-05|3117.70
#2024-12-06|3093.96
#2024-12-09|3090.83
#2024-12-10|3109.82
#2024-12-11|3119.76
#2024-12-12|3168.59
#2024-12-13|3116.75
#2024-12-16|3103.81
#2024-12-17|3151.68
#2024-12-18|3105.06
#2024-12-19|3026.89
#2024-12-20|3043.87
#2024-12-23|3049.00
#2024-12-24|3044.73
#2024-12-25|3048.25
#2024-12-26|3069.36
#2024-12-27|3119.15
#2024-12-30|3100.60
#2024-12-31|3101.63
#2025-01-01|3101.63
#2025-01-02|3101.55
#2025-01-03|3102.00
#2025-01-06|3051.77
#2025-01-07|3055.05
#2025-01-08|3007.01
#2025-01-09|3002.21
#2025-01-10|3002.04
#2025-01-13|2999.76
#2025-01-14|2973.90
#2025-01-15|3028.67
#2025-01-16|3045.89
#2025-01-17|3011.00
#2025-01-20|3013.84
#2025-01-21|3041.53
#2025-01-22|3054.25
#2025-01-23|3089.22
#2025-01-24|3096.22
#2025-01-27|3130.11
#2025-01-28|3167.57
#2025-01-29|3217.00
#2025-01-30|3249.44
#2025-01-31|3219.52
#2025-02-03|3168.86
#2025-02-04|3218.59
#2025-02-05|3345.33
#2025-02-06|3403.06
#2025-02-07|3370.84
#2025-02-10|3362.12
#2025-02-11|3345.00
#2025-02-12|3290.65
#2025-02-13|3354.95
#2025-02-14|3449.93
#2025-02-17|3521.81
#2025-02-18|3509.39
#2025-02-19|3524.19
#2025-02-20|3518.22
#2025-02-21|3553.31
#2025-02-24|3558.63
#2025-02-25|3544.38
#2025-02-26|3527.45
#2025-02-27|3542.77
#2025-02-28|3463.51
#2025-03-03|3483.77
#2025-03-04|3484.35
#2025-03-05|3463.77
#2025-03-06|3552.39
#2025-03-07|3432.26
#2025-03-10|3375.86
#2025-03-11|3340.68
#2025-03-12|3380.29
#2025-03-13|3386.10
#2025-03-14|3388.65
#2025-03-17|3431.44
#2025-03-18|3436.10
#2025-03-19|3455.53
#2025-03-20|3477.39
#2025-03-21|3529.95
#2025-03-24|3474.42
#2025-03-25|3509.16
#2025-03-26|3551.12
#2025-03-27|3527.93
#2025-03-28|3530.03
#2025-03-31|3428.96
#2025-04-01|3437.95
#2025-04-02|3420.29
#2025-04-03|3295.38
#2025-04-04|3302.05
#2025-04-07|3003.60
#2025-04-08|3168.95
#2025-04-09|3109.92
#2025-04-10|3431.56
#2025-04-11|3311.22
#2025-04-14|3364.40
#2025-04-15|3392.74
#2025-04-16|3369.09
#2025-04-17|3443.86
#2025-04-18|3479.92
#2025-04-21|3451.35
#2025-04-22|3447.65
#2025-04-23|3493.50
#2025-04-24|3517.42
#2025-04-25|3520.94
#2025-04-28|3555.03
#2025-04-29|3567.35
#2025-04-30|3678.08
#2025-05-01|3605.71
#2025-05-02|3690.92
#2025-05-05|3696.68
#2025-05-06|3718.28
#2025-05-07|3663.13
#2025-05-08|3572.50
#2025-05-09|3610.97
#2025-05-12|3524.02
#2025-05-13|3574.58
#2025-05-14|3610.38
#2025-05-15|3560.38
#2025-05-16|3573.25
#2025-05-19|3584.36
#2025-05-20|3632.02
#2025-05-21|3600.46
#2025-05-22|3586.11
#2025-05-23|3674.52
#2025-05-26|3705.73
#2025-05-27|3708.52
#2025-05-28|3696.22
#2025-05-29|3771.87
#2025-05-30|3694.18
#2025-06-02|3732.26
#2025-06-03|3703.35
#2025-06-04|3768.30
#2025-06-05|3706.26
#2025-06-06|3683.90
#2025-06-09|3719.15
#2025-06-10|3719.63
#2025-06-11|3670.03
#2025-06-12|3710.28
#2025-06-13|3683.38
#2025-06-16|3701.65
#2025-06-17|3715.03
#2025-06-18|3804.13
#2025-06-19|3751.03
#2025-06-20|3689.56
#2025-06-23|3649.87
#2025-06-24|3743.67
#2025-06-25|3765.87
#2025-06-26|3814.95
#2025-06-27|3865.89
#2025-06-30|3894.71
#2025-07-01|3854.40
#2025-07-02|3801.35
#2025-07-03|3762.66
#2025-07-04|3783.37
#2025-07-07|3741.70
#2025-07-08|3709.13
#2025-07-09|3723.46
#2025-07-10|3678.72
#2025-07-11|3657.51
#2025-07-14|3629.44
#2025-07-15|3593.40
#2025-07-16|3594.45
#2025-07-17|3651.57
#2025-07-18|3623.30
#2025-07-21|3648.97
#2025-07-22|3644.17
#2025-07-23|3747.73
#2025-07-24|3795.76
#2025-07-25|3709.36
#2025-07-28|3668.61
#2025-07-29|3653.96
#2025-07-30|3637.43
#2025-07-31|3601.49
#2025-08-01|3663.24
#2025-08-04|3693.77
#2025-08-05|3713.89
#2025-08-06|3767.01
#2025-08-07|3842.75
#2025-08-08|3909.87
#2025-08-11|3901.45
#2025-08-12|3919.01
#2025-08-13|4030.15
#2025-08-14|3988.30
#2025-08-15|4096.46
#2025-08-18|4062.97
#2025-08-19|4028.81
#2025-08-20|4000.86
#2025-08-21|3954.29
#2025-08-22|4030.45
#2025-08-25|3995.79
#2025-08-26|3938.24
#2025-08-27|3915.40
#2025-08-28|3956.96
#2025-08-29|3924.98
#2025-09-01|3881.45
#2025-09-02|3864.88
#2025-09-03|3844.96
#2025-09-04|3888.98
#2025-09-05|3934.81
#2025-09-08|3988.38
#2025-09-09|4003.43
#2025-09-10|4011.55
#2025-09-11|4031.42
#2025-09-12|4041.44
#2025-09-15|4048.57
#2025-09-16|4019.47
#2025-09-17|4024.01
#2025-09-18|4009.41
#2025-09-19|3938.93
#2025-09-22|3950.79
#2025-09-23|3949.80
#2025-09-24|3934.31
#2025-09-25|3941.67
#2025-09-26|3943.10
#2025-09-29|3954.69
#2025-09-30|3974.85
#2025-10-01|3984.20
#2025-10-02|3923.19
#2025-10-03|3964.39
#2025-10-06|4033.99
#2025-10-07|4009.92
#2025-10-08|3982.44
#2025-10-09|3995.90
#2025-10-10|3916.36
#2025-10-13|3916.36
#2025-10-14|3841.32
#2025-10-15|3885.04
#2025-10-16|3878.65
#2025-10-17|3884.86
#2025-10-20|3970.36
#2025-10-21|3979.94
#2025-10-22|3978.38
#2025-10-23|3951.45
#2025-10-24|3929.83
#2025-10-27|3953.57
#2025-10-28|3943.77
#2025-10-29|3904.18
#2025-10-30|3828.70
#2025-10-31|3871.25
#2025-11-03|3874.18
#2025-11-04|3866.79
#2025-11-05|3860.04
#2025-11-06|3915.85
#2025-11-07|3888.42
#2025-11-10|3852.24
#2025-11-11|3921.58
#2025-11-12|3988.40
#2025-11-13|3982.58
#2025-11-14|3967.81
#2025-11-17|3888.86
#2025-11-18|3803.23
#2025-11-19|3735.22
#2025-11-20|3766.89
#2025-11-21|3830.69
#2025-11-24|3825.40
#2025-11-25|3792.86
#2025-11-26|3863.97
#2025-11-27|3896.54
#2025-11-28|3906.84
#2025-12-01|3841.13
#2025-12-02|3814.33
#2025-12-03|3795.16
#2025-12-04|3846.82
#2025-12-05|3776.11
#2025-12-08|3765.34
#2025-12-09|3709.97
#2025-12-10|3674.08
#2025-12-11|3668.98
#2025-12-12|3727.55
#2025-12-15|3724.85
#2025-12-16|3676.22
#2025-12-17|3640.74
#2025-12-18|3626.64
#2025-12-19|3548.58
#2025-12-22|3534.58
#2025-12-23|3601.51
#2025-12-24|3585.35
#2025-12-25|3616.73
#2025-12-26|3618.46
#2025-12-29|3620.37
#2025-12-30|3588.43
#2025-12-31|3579.49
#2026-01-01|3579.49
#2026-01-02|3586.96
#2026-01-05|3623.59
#2026-01-06|3663.55
#2026-01-07|3581.22
#2026-01-08|3547.75
#2026-01-09|3530.79
#2026-01-12|3526.75
#2026-01-13|3505.89
#2026-01-14|3563.29
#2026-01-15|3596.37
#2026-01-16|3594.22
#2026-01-19|3587.14
#2026-01-20|3558.70
#2026-01-21|3510.68
#2026-01-22|3495.03
#2026-01-23|3528.12
#2026-01-26|3578.99
#2026-01-27|3566.08
#2026-01-28|3516.23
#2026-01-29|3517.75
#2026-01-30|3517.35
#2026-02-02|3439.42
#2026-02-03|3495.18
#2026-02-04|3367.13
#2026-02-05|3380.24
#2026-02-06|3408.38
#2026-02-09|3457.39
#2026-02-10|3567.17
#2026-02-11|3592.85
#2026-02-12|3627.01
#2026-02-13|3554.97
#2026-02-16|3567.83
#2026-02-17|3533.59
#2026-02-18|3563.63
#2026-02-19|3555.60
#2026-02-20|3508.96
#2026-02-23|3525.96
#2026-02-24|3477.79
#2026-02-25|3484.42
#2026-02-26|3544.36
#2026-02-27|3650.83
#2026-03-02|3582.22
#2026-03-03|3421.13
#2026-03-04|3388.15
#2026-03-05|3387.79
#2026-03-06|3443.19
#2026-03-09|3349.58
#2026-03-10|3430.08
#2026-03-11|3485.11
#2026-03-12|3467.50
#2026-03-13|3471.07
#2026-03-16|3436.75
#2026-03-17|3423.45
#2026-03-18|3435.61
#2026-03-19|3397.88
#2026-03-20|3378.42
#2026-03-23|3292.86
#2026-03-24|3306.12
#2026-03-25|3325.64
#2026-03-26|3300.91
#2026-03-27|3315.60
#2026-03-30|3274.89
#2026-03-31|3281.52
#2026-04-01|3422.45
#2026-04-02|3353.33