Table Data - Nasdaq Developed Markets: Asia Pacific Technology Large Mid Cap Net Total Return Index
| Title | Nasdaq Developed Markets: Asia Pacific Technology Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA10LMN |
| 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 2026-06-10 |
| Last Updated | 2026-06-10 10:59 PM CDT |
| Notes | For more information about this series, see: NQDMASPA10LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1452.29 |
| 2001-04-02 | 1423.90 |
| 2001-04-03 | 1418.60 |
| 2001-04-04 | 1410.67 |
| 2001-04-05 | 1440.49 |
| 2001-04-06 | 1468.13 |
| 2001-04-09 | 1402.06 |
| 2001-04-10 | 1382.49 |
| 2001-04-11 | 1432.15 |
| 2001-04-12 | 1490.09 |
| 2001-04-13 | . |
| 2001-04-16 | 1455.50 |
| 2001-04-17 | 1435.59 |
| 2001-04-18 | 1528.11 |
| 2001-04-19 | 1606.56 |
| 2001-04-20 | 1588.92 |
| 2001-04-23 | 1589.49 |
| 2001-04-24 | 1576.57 |
| 2001-04-25 | 1585.86 |
| 2001-04-26 | 1608.85 |
| 2001-04-27 | 1577.41 |
| 2001-04-30 | 1580.60 |
| 2001-05-01 | 1668.87 |
| 2001-05-02 | 1698.90 |
| 2001-05-03 | 1712.23 |
| 2001-05-04 | 1712.52 |
| 2001-05-07 | 1733.13 |
| 2001-05-08 | 1695.36 |
| 2001-05-09 | 1655.95 |
| 2001-05-10 | 1634.99 |
| 2001-05-11 | 1636.29 |
| 2001-05-14 | 1607.15 |
| 2001-05-15 | 1634.32 |
| 2001-05-16 | 1589.08 |
| 2001-05-17 | 1635.63 |
| 2001-05-18 | 1633.31 |
| 2001-05-21 | 1670.40 |
| 2001-05-22 | 1684.04 |
| 2001-05-23 | 1704.59 |
| 2001-05-24 | 1686.76 |
| 2001-05-25 | 1667.37 |
| 2001-05-28 | . |
| 2001-05-29 | 1667.91 |
| 2001-05-30 | 1586.49 |
| 2001-05-31 | 1540.98 |
| 2001-06-01 | 1546.14 |
| 2001-06-04 | 1541.25 |
| 2001-06-05 | 1520.78 |
| 2001-06-06 | 1513.31 |
| 2001-06-07 | 1527.51 |
| 2001-06-08 | 1538.54 |
| 2001-06-11 | 1489.17 |
| 2001-06-12 | 1453.24 |
| 2001-06-13 | 1435.78 |
| 2001-06-14 | 1435.41 |
| 2001-06-15 | 1396.92 |
| 2001-06-18 | 1378.87 |
| 2001-06-19 | 1388.36 |
| 2001-06-20 | 1382.89 |
| 2001-06-21 | 1404.16 |
| 2001-06-22 | 1427.87 |
| 2001-06-25 | 1399.73 |
| 2001-06-26 | 1397.37 |
| 2001-06-27 | 1374.29 |
| 2001-06-28 | 1349.67 |
| 2001-06-29 | 1389.91 |
| 2001-07-02 | 1357.76 |
| 2001-07-03 | 1357.10 |
| 2001-07-04 | . |
| 2001-07-05 | 1307.13 |
| 2001-07-06 | 1257.28 |
| 2001-07-09 | 1224.10 |
| 2001-07-10 | 1251.19 |
| 2001-07-11 | 1225.78 |
| 2001-07-12 | 1291.20 |
| 2001-07-13 | 1283.96 |
| 2001-07-16 | 1261.31 |
| 2001-07-17 | 1239.16 |
| 2001-07-18 | 1218.16 |
| 2001-07-19 | 1219.72 |
| 2001-07-20 | 1223.63 |
| 2001-07-23 | 1198.98 |
| 2001-07-24 | 1234.80 |
| 2001-07-25 | 1253.87 |
| 2001-07-26 | 1248.06 |
| 2001-07-27 | 1215.12 |
| 2001-07-30 | 1167.89 |
| 2001-07-31 | 1226.12 |
| 2001-08-01 | 1265.86 |
| 2001-08-02 | 1323.05 |
| 2001-08-03 | 1319.93 |
| 2001-08-06 | 1301.56 |
| 2001-08-07 | 1306.35 |
| 2001-08-08 | 1286.95 |
| 2001-08-09 | 1241.01 |
| 2001-08-10 | 1236.79 |
| 2001-08-13 | 1190.04 |
| 2001-08-14 | 1227.07 |
| 2001-08-15 | 1240.27 |
| 2001-08-16 | 1191.57 |
| 2001-08-17 | 1163.25 |
| 2001-08-20 | 1143.98 |
| 2001-08-21 | 1156.03 |
| 2001-08-22 | 1141.60 |
| 2001-08-23 | 1087.95 |
| 2001-08-24 | 1084.51 |
| 2001-08-27 | 1110.42 |
| 2001-08-28 | 1117.88 |
| 2001-08-29 | 1100.40 |
| 2001-08-30 | 1087.30 |
| 2001-08-31 | 1070.45 |
| 2001-09-03 | . |
| 2001-09-04 | 1100.86 |
| 2001-09-05 | 1050.94 |
| 2001-09-06 | 1038.18 |
| 2001-09-07 | 1032.10 |
| 2001-09-10 | 1002.20 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 949.85 |
| 2001-09-18 | 972.34 |
| 2001-09-19 | 1006.31 |
| 2001-09-20 | 989.86 |
| 2001-09-21 | 964.15 |
| 2001-09-24 | 957.01 |
| 2001-09-25 | 964.07 |
| 2001-09-26 | 941.25 |
| 2001-09-27 | 918.35 |
| 2001-09-28 | 904.48 |
| 2001-10-01 | 912.59 |
| 2001-10-02 | 922.14 |
| 2001-10-03 | 903.35 |
| 2001-10-04 | 946.71 |
| 2001-10-05 | 978.70 |
| 2001-10-08 | 982.09 |
| 2001-10-09 | 963.07 |
| 2001-10-10 | 931.53 |
| 2001-10-11 | 990.24 |
| 2001-10-12 | 1050.95 |
| 2001-10-15 | 1013.29 |
| 2001-10-16 | 1024.22 |
| 2001-10-17 | 1076.58 |
| 2001-10-18 | 1039.01 |
| 2001-10-19 | 1037.15 |
| 2001-10-22 | 1033.53 |
| 2001-10-23 | 1062.95 |
| 2001-10-24 | 1066.82 |
| 2001-10-25 | 1067.81 |
| 2001-10-26 | 1040.24 |
| 2001-10-29 | 1033.71 |
| 2001-10-30 | 989.27 |
| 2001-10-31 | 956.79 |
| 2001-11-01 | 973.41 |
| 2001-11-02 | 992.83 |
| 2001-11-05 | 1001.24 |
| 2001-11-06 | 1047.82 |
| 2001-11-07 | 1021.66 |
| 2001-11-08 | 1020.03 |
| 2001-11-09 | 1035.46 |
| 2001-11-12 | 1011.77 |
| 2001-11-13 | 990.18 |
| 2001-11-14 | 1018.65 |
| 2001-11-15 | 1058.17 |
| 2001-11-16 | 1110.74 |
| 2001-11-19 | 1096.80 |
| 2001-11-20 | 1080.10 |
| 2001-11-21 | 1066.08 |
| 2001-11-22 | . |
| 2001-11-23 | 1065.82 |
| 2001-11-26 | 1109.83 |
| 2001-11-27 | 1120.94 |
| 2001-11-28 | 1090.43 |
| 2001-11-29 | 1062.69 |
| 2001-11-30 | 1086.15 |
| 2001-12-03 | 1055.45 |
| 2001-12-04 | 1063.95 |
| 2001-12-05 | 1111.58 |
| 2001-12-06 | 1144.35 |
| 2001-12-07 | 1133.87 |
| 2001-12-10 | 1117.42 |
| 2001-12-11 | 1110.75 |
| 2001-12-12 | 1151.43 |
| 2001-12-13 | 1125.86 |
| 2001-12-14 | 1097.27 |
| 2001-12-17 | 1076.69 |
| 2001-12-18 | 1093.46 |
| 2001-12-19 | 1089.64 |
| 2001-12-20 | 1075.97 |
| 2001-12-21 | 1028.40 |
| 2001-12-24 | 1025.20 |
| 2001-12-25 | . |
| 2001-12-26 | 1008.36 |
| 2001-12-27 | 1030.22 |
| 2001-12-28 | 1035.00 |
| 2001-12-31 | 1036.10 |
| 2002-01-01 | . |
| 2002-01-02 | 1027.79 |
| 2002-01-03 | 1031.11 |
| 2002-01-04 | 1113.17 |
| 2002-01-07 | 1114.18 |
| 2002-01-08 | 1067.08 |
| 2002-01-09 | 1072.03 |
| 2002-01-10 | 1054.83 |
| 2002-01-11 | 1051.55 |
| 2002-01-14 | 1054.58 |
| 2002-01-15 | 1018.63 |
| 2002-01-16 | 984.89 |
| 2002-01-17 | 971.83 |
| 2002-01-18 | 988.17 |
| 2002-01-21 | . |
| 2002-01-22 | 947.71 |
| 2002-01-23 | 939.64 |
| 2002-01-24 | 955.13 |
| 2002-01-25 | 966.19 |
| 2002-01-28 | 980.85 |
| 2002-01-29 | 953.39 |
| 2002-01-30 | 933.85 |
| 2002-01-31 | 941.84 |
| 2002-02-01 | 907.22 |
| 2002-02-04 | 891.54 |
| 2002-02-05 | 874.24 |
| 2002-02-06 | 883.41 |
| 2002-02-07 | 908.64 |
| 2002-02-08 | 915.25 |
| 2002-02-11 | 923.40 |
| 2002-02-12 | 954.46 |
| 2002-02-13 | 959.83 |
| 2002-02-14 | 982.66 |
| 2002-02-15 | 964.42 |
| 2002-02-18 | . |
| 2002-02-19 | 940.84 |
| 2002-02-20 | 931.87 |
| 2002-02-21 | 972.78 |
| 2002-02-22 | 984.44 |
| 2002-02-25 | 968.47 |
| 2002-02-26 | 958.32 |
| 2002-02-27 | 975.65 |
| 2002-02-28 | 1008.83 |
| 2002-03-01 | 1040.10 |
| 2002-03-04 | 1106.46 |
| 2002-03-05 | 1101.30 |
| 2002-03-06 | 1090.12 |
| 2002-03-07 | 1172.51 |
| 2002-03-08 | 1174.11 |
| 2002-03-11 | 1183.29 |
| 2002-03-12 | 1143.53 |
| 2002-03-13 | 1120.13 |
| 2002-03-14 | 1138.32 |
| 2002-03-15 | 1146.58 |
| 2002-03-18 | 1112.37 |
| 2002-03-19 | 1159.77 |
| 2002-03-20 | 1140.16 |
| 2002-03-21 | 1135.45 |
| 2002-03-22 | 1114.44 |
| 2002-03-25 | 1091.54 |
| 2002-03-26 | 1096.32 |
| 2002-03-27 | 1102.37 |
| 2002-03-28 | 1105.68 |
| 2002-03-29 | . |
| 2002-04-01 | 1072.03 |
| 2002-04-02 | 1102.68 |
| 2002-04-03 | 1123.25 |
| 2002-04-04 | 1133.26 |
| 2002-04-05 | 1103.91 |
| 2002-04-08 | 1096.94 |
| 2002-04-09 | 1067.54 |
| 2002-04-10 | 1058.23 |
| 2002-04-11 | 1057.93 |
| 2002-04-12 | 1045.47 |
| 2002-04-15 | 1074.32 |
| 2002-04-16 | 1092.74 |
| 2002-04-17 | 1119.15 |
| 2002-04-18 | 1117.72 |
| 2002-04-19 | 1100.68 |
| 2002-04-22 | 1144.67 |
| 2002-04-23 | 1150.00 |
| 2002-04-24 | 1148.89 |
| 2002-04-25 | 1157.46 |
| 2002-04-26 | 1154.34 |
| 2002-04-29 | 1152.23 |
| 2002-04-30 | 1116.97 |
| 2002-05-01 | 1121.92 |
| 2002-05-02 | 1113.63 |
| 2002-05-03 | 1122.27 |
| 2002-05-06 | 1118.75 |
| 2002-05-07 | 1069.46 |
| 2002-05-08 | 1069.39 |
| 2002-05-09 | 1084.80 |
| 2002-05-10 | 1083.62 |
| 2002-05-13 | 1058.73 |
| 2002-05-14 | 1050.14 |
| 2002-05-15 | 1096.21 |
| 2002-05-16 | 1108.28 |
| 2002-05-17 | 1137.44 |
| 2002-05-20 | 1142.88 |
| 2002-05-21 | 1139.81 |
| 2002-05-22 | 1135.40 |
| 2002-05-23 | 1115.55 |
| 2002-05-24 | 1127.19 |
| 2002-05-27 | . |
| 2002-05-28 | 1124.05 |
| 2002-05-29 | 1119.15 |
| 2002-05-30 | 1122.66 |
| 2002-05-31 | 1103.40 |
| 2002-06-03 | 1124.34 |
| 2002-06-04 | 1097.17 |
| 2002-06-05 | 1100.41 |
| 2002-06-06 | 1101.93 |
| 2002-06-07 | 1077.67 |
| 2002-06-10 | 1068.27 |
| 2002-06-11 | 1063.57 |
| 2002-06-12 | 1058.47 |
| 2002-06-13 | 1050.60 |
| 2002-06-14 | 1038.49 |
| 2002-06-17 | 1018.74 |
| 2002-06-18 | 1035.35 |
| 2002-06-19 | 1015.83 |
| 2002-06-20 | 1019.36 |
| 2002-06-21 | 1010.64 |
| 2002-06-24 | 1027.75 |
| 2002-06-25 | 1015.45 |
| 2002-06-26 | 995.56 |
| 2002-06-27 | 1000.10 |
| 2002-06-28 | 1047.32 |
| 2002-07-01 | 1043.56 |
| 2002-07-02 | 1042.37 |
| 2002-07-03 | 1044.94 |
| 2002-07-04 | . |
| 2002-07-05 | 1037.43 |
| 2002-07-08 | 1051.76 |
| 2002-07-09 | 1066.21 |
| 2002-07-10 | 1039.18 |
| 2002-07-11 | 1027.19 |
| 2002-07-12 | 1030.93 |
| 2002-07-15 | 1015.07 |
| 2002-07-16 | 1004.97 |
| 2002-07-17 | 1007.30 |
| 2002-07-18 | 1033.14 |
| 2002-07-19 | 1009.32 |
| 2002-07-22 | 997.00 |
| 2002-07-23 | 994.23 |
| 2002-07-24 | 972.27 |
| 2002-07-25 | 954.25 |
| 2002-07-26 | 885.04 |
| 2002-07-29 | 870.66 |
| 2002-07-30 | 924.91 |
| 2002-07-31 | 920.10 |
| 2002-08-01 | 907.68 |
| 2002-08-02 | 896.58 |
| 2002-08-05 | 877.44 |
| 2002-08-06 | 846.18 |
| 2002-08-07 | 903.71 |
| 2002-08-08 | 886.16 |
| 2002-08-09 | 911.74 |
| 2002-08-12 | 900.04 |
| 2002-08-13 | 896.25 |
| 2002-08-14 | 902.08 |
| 2002-08-15 | 909.20 |
| 2002-08-16 | 921.37 |
| 2002-08-19 | 901.03 |
| 2002-08-20 | 917.30 |
| 2002-08-21 | 924.11 |
| 2002-08-22 | 936.44 |
| 2002-08-23 | 954.63 |
| 2002-08-26 | 963.16 |
| 2002-08-27 | 952.55 |
| 2002-08-28 | 921.57 |
| 2002-08-29 | 910.10 |
| 2002-08-30 | 914.13 |
| 2002-09-02 | . |
| 2002-09-03 | 885.48 |
| 2002-09-04 | 860.32 |
| 2002-09-05 | 873.89 |
| 2002-09-06 | 855.23 |
| 2002-09-09 | 873.92 |
| 2002-09-10 | 873.08 |
| 2002-09-11 | 882.49 |
| 2002-09-12 | 895.32 |
| 2002-09-13 | 860.23 |
| 2002-09-16 | 852.09 |
| 2002-09-17 | 875.80 |
| 2002-09-18 | 868.08 |
| 2002-09-19 | 864.36 |
| 2002-09-20 | 829.80 |
| 2002-09-23 | 826.35 |
| 2002-09-24 | 810.52 |
| 2002-09-25 | 806.23 |
| 2002-09-26 | 816.40 |
| 2002-09-27 | 834.95 |
| 2002-09-30 | 826.15 |
| 2002-10-01 | 804.74 |
| 2002-10-02 | 791.80 |
| 2002-10-03 | 778.27 |
| 2002-10-04 | 782.43 |
| 2002-10-07 | 740.14 |
| 2002-10-08 | 742.63 |
| 2002-10-09 | 731.96 |
| 2002-10-10 | 726.39 |
| 2002-10-11 | 744.22 |
| 2002-10-14 | 743.74 |
| 2002-10-15 | 783.14 |
| 2002-10-16 | 782.38 |
| 2002-10-17 | 787.65 |
| 2002-10-18 | 818.03 |
| 2002-10-21 | 804.35 |
| 2002-10-22 | 776.48 |
| 2002-10-23 | 783.20 |
| 2002-10-24 | 779.48 |
| 2002-10-25 | 797.55 |
| 2002-10-28 | 814.36 |
| 2002-10-29 | 816.52 |
| 2002-10-30 | 816.52 |
| 2002-10-31 | 815.73 |
| 2002-11-01 | 817.44 |
| 2002-11-04 | 815.97 |
| 2002-11-05 | 860.72 |
| 2002-11-06 | 846.91 |
| 2002-11-07 | 847.66 |
| 2002-11-08 | 841.11 |
| 2002-11-11 | 816.50 |
| 2002-11-12 | 813.98 |
| 2002-11-13 | 809.42 |
| 2002-11-14 | 800.96 |
| 2002-11-15 | 833.70 |
| 2002-11-18 | 816.47 |
| 2002-11-19 | 820.78 |
| 2002-11-20 | 813.20 |
| 2002-11-21 | 840.59 |
| 2002-11-22 | 847.00 |
| 2002-11-25 | 853.03 |
| 2002-11-26 | 852.13 |
| 2002-11-27 | 849.83 |
| 2002-11-28 | . |
| 2002-11-29 | 878.39 |
| 2002-12-02 | 865.28 |
| 2002-12-03 | 880.25 |
| 2002-12-04 | 849.41 |
| 2002-12-05 | 835.29 |
| 2002-12-06 | 848.88 |
| 2002-12-09 | 846.25 |
| 2002-12-10 | 836.22 |
| 2002-12-11 | 835.04 |
| 2002-12-12 | 830.85 |
| 2002-12-13 | 826.95 |
| 2002-12-16 | 807.44 |
| 2002-12-17 | 808.97 |
| 2002-12-18 | 794.75 |
| 2002-12-19 | 794.68 |
| 2002-12-20 | 779.17 |
| 2002-12-23 | 781.51 |
| 2002-12-24 | 804.66 |
| 2002-12-25 | . |
| 2002-12-26 | 825.65 |
| 2002-12-27 | 821.85 |
| 2002-12-30 | 814.06 |
| 2002-12-31 | 813.06 |
| 2003-01-01 | . |
| 2003-01-02 | 805.43 |
| 2003-01-03 | 805.53 |
| 2003-01-06 | 830.50 |
| 2003-01-07 | 823.91 |
| 2003-01-08 | 809.24 |
| 2003-01-09 | 808.87 |
| 2003-01-10 | 808.82 |
| 2003-01-13 | 812.87 |
| 2003-01-14 | 830.50 |
| 2003-01-15 | 831.89 |
| 2003-01-16 | 831.45 |
| 2003-01-17 | 839.53 |
| 2003-01-20 | . |
| 2003-01-21 | 824.72 |
| 2003-01-22 | 820.72 |
| 2003-01-23 | 842.52 |
| 2003-01-24 | 825.80 |
| 2003-01-27 | 796.05 |
| 2003-01-28 | 791.83 |
| 2003-01-29 | 775.50 |
| 2003-01-30 | 773.50 |
| 2003-01-31 | 764.67 |
| 2003-02-03 | 776.17 |
| 2003-02-04 | 776.63 |
| 2003-02-05 | 785.74 |
| 2003-02-06 | 776.43 |
| 2003-02-07 | 773.27 |
| 2003-02-10 | 767.48 |
| 2003-02-11 | 765.11 |
| 2003-02-12 | 782.00 |
| 2003-02-13 | 780.80 |
| 2003-02-14 | 789.35 |
| 2003-02-17 | . |
| 2003-02-18 | 799.56 |
| 2003-02-19 | 801.14 |
| 2003-02-20 | 804.42 |
| 2003-02-21 | 796.39 |
| 2003-02-24 | 809.27 |
| 2003-02-25 | 791.69 |
| 2003-02-26 | 787.88 |
| 2003-02-27 | 783.25 |
| 2003-02-28 | 782.21 |
| 2003-03-03 | 796.72 |
| 2003-03-04 | 792.04 |
| 2003-03-05 | 787.63 |
| 2003-03-06 | 770.45 |
| 2003-03-07 | 756.72 |
| 2003-03-10 | 738.12 |
| 2003-03-11 | 713.94 |
| 2003-03-12 | 729.89 |
| 2003-03-13 | 713.24 |
| 2003-03-14 | 742.69 |
| 2003-03-17 | 728.75 |
| 2003-03-18 | 747.01 |
| 2003-03-19 | 744.22 |
| 2003-03-20 | 747.17 |
| 2003-03-21 | 739.21 |
| 2003-03-24 | 779.05 |
| 2003-03-25 | 755.32 |
| 2003-03-26 | 767.49 |
| 2003-03-27 | 766.31 |
| 2003-03-28 | 749.85 |
| 2003-03-31 | 731.40 |
| 2003-04-01 | 730.15 |
| 2003-04-02 | 732.69 |
| 2003-04-03 | 736.63 |
| 2003-04-04 | 728.21 |
| 2003-04-07 | 746.43 |
| 2003-04-08 | 732.06 |
| 2003-04-09 | 715.04 |
| 2003-04-10 | 709.83 |
| 2003-04-11 | 684.47 |
| 2003-04-14 | 677.55 |
| 2003-04-15 | 695.52 |
| 2003-04-16 | 705.00 |
| 2003-04-17 | 704.36 |
| 2003-04-18 | . |
| 2003-04-21 | 717.27 |
| 2003-04-22 | 712.05 |
| 2003-04-23 | 712.75 |
| 2003-04-24 | 740.23 |
| 2003-04-25 | 727.89 |
| 2003-04-28 | 730.71 |
| 2003-04-29 | 731.72 |
| 2003-04-30 | 761.05 |
| 2003-05-01 | 757.75 |
| 2003-05-02 | 755.83 |
| 2003-05-05 | 757.61 |
| 2003-05-06 | 779.60 |
| 2003-05-07 | 786.75 |
| 2003-05-08 | 772.47 |
| 2003-05-09 | 778.18 |
| 2003-05-12 | 787.87 |
| 2003-05-13 | 786.54 |
| 2003-05-14 | 784.98 |
| 2003-05-15 | 775.67 |
| 2003-05-16 | 770.64 |
| 2003-05-19 | 759.70 |
| 2003-05-20 | 764.57 |
| 2003-05-21 | 756.60 |
| 2003-05-22 | 762.86 |
| 2003-05-23 | 785.34 |
| 2003-05-26 | . |
| 2003-05-27 | 779.89 |
| 2003-05-28 | 784.42 |
| 2003-05-29 | 808.55 |
| 2003-05-30 | 807.82 |
| 2003-06-02 | 849.81 |
| 2003-06-03 | 849.08 |
| 2003-06-04 | 841.92 |
| 2003-06-05 | 865.21 |
| 2003-06-06 | 874.20 |
| 2003-06-09 | 888.38 |
| 2003-06-10 | 875.13 |
| 2003-06-11 | 892.72 |
| 2003-06-12 | 890.95 |
| 2003-06-13 | 904.02 |
| 2003-06-16 | 879.14 |
| 2003-06-17 | 919.46 |
| 2003-06-18 | 915.01 |
| 2003-06-19 | 918.73 |
| 2003-06-20 | 909.71 |
| 2003-06-23 | 909.13 |
| 2003-06-24 | 895.27 |
| 2003-06-25 | 893.79 |
| 2003-06-26 | 881.21 |
| 2003-06-27 | 907.01 |
| 2003-06-30 | 915.57 |
| 2003-07-01 | 953.22 |
| 2003-07-02 | 993.89 |
| 2003-07-03 | 1029.36 |
| 2003-07-04 | . |
| 2003-07-07 | 1067.84 |
| 2003-07-08 | 1088.64 |
| 2003-07-09 | 1075.65 |
| 2003-07-10 | 1041.67 |
| 2003-07-11 | 1005.05 |
| 2003-07-14 | 1027.76 |
| 2003-07-15 | 1051.16 |
| 2003-07-16 | 1056.88 |
| 2003-07-17 | 1008.58 |
| 2003-07-18 | 1004.46 |
| 2003-07-21 | 1008.11 |
| 2003-07-22 | 1010.33 |
| 2003-07-23 | 1013.19 |
| 2003-07-24 | 1016.42 |
| 2003-07-25 | 1023.16 |
| 2003-07-28 | 1033.18 |
| 2003-07-29 | 1038.58 |
| 2003-07-30 | 1005.19 |
| 2003-07-31 | 1005.74 |
| 2003-08-01 | 1019.50 |
| 2003-08-04 | 993.08 |
| 2003-08-05 | 987.01 |
| 2003-08-06 | 975.85 |
| 2003-08-07 | 972.40 |
| 2003-08-08 | 975.43 |
| 2003-08-11 | 992.01 |
| 2003-08-12 | 992.72 |
| 2003-08-13 | 1008.44 |
| 2003-08-14 | 1029.60 |
| 2003-08-15 | 1024.15 |
| 2003-08-18 | 1035.51 |
| 2003-08-19 | 1063.30 |
| 2003-08-20 | 1075.14 |
| 2003-08-21 | 1087.44 |
| 2003-08-22 | 1070.39 |
| 2003-08-25 | 1069.77 |
| 2003-08-26 | 1076.13 |
| 2003-08-27 | 1073.64 |
| 2003-08-28 | 1070.75 |
| 2003-08-29 | 1101.73 |
| 2003-09-01 | . |
| 2003-09-02 | 1155.92 |
| 2003-09-03 | 1161.08 |
| 2003-09-04 | 1124.62 |
| 2003-09-05 | 1121.50 |
| 2003-09-08 | 1133.42 |
| 2003-09-09 | 1167.76 |
| 2003-09-10 | 1150.89 |
| 2003-09-11 | 1106.37 |
| 2003-09-12 | 1124.90 |
| 2003-09-15 | 1123.75 |
| 2003-09-16 | 1138.38 |
| 2003-09-17 | 1159.48 |
| 2003-09-18 | 1186.20 |
| 2003-09-19 | 1176.90 |
| 2003-09-22 | 1131.73 |
| 2003-09-23 | 1136.35 |
| 2003-09-24 | 1126.29 |
| 2003-09-25 | 1106.43 |
| 2003-09-26 | 1117.13 |
| 2003-09-29 | 1123.73 |
| 2003-09-30 | 1131.56 |
| 2003-10-01 | 1137.02 |
| 2003-10-02 | 1137.71 |
| 2003-10-03 | 1148.98 |
| 2003-10-06 | 1170.16 |
| 2003-10-07 | 1198.16 |
| 2003-10-08 | 1151.50 |
| 2003-10-09 | 1160.10 |
| 2003-10-10 | 1196.05 |
| 2003-10-13 | 1192.02 |
| 2003-10-14 | 1232.53 |
| 2003-10-15 | 1222.44 |
| 2003-10-16 | 1269.06 |
| 2003-10-17 | 1260.93 |
| 2003-10-20 | 1263.55 |
| 2003-10-21 | 1245.68 |
| 2003-10-22 | 1247.21 |
| 2003-10-23 | 1165.63 |
| 2003-10-24 | 1196.90 |
| 2003-10-27 | 1218.29 |
| 2003-10-28 | 1215.25 |
| 2003-10-29 | 1261.26 |
| 2003-10-30 | 1257.33 |
| 2003-10-31 | 1223.15 |
| 2003-11-03 | 1209.60 |
| 2003-11-04 | 1269.61 |
| 2003-11-05 | 1248.19 |
| 2003-11-06 | 1192.27 |
| 2003-11-07 | 1214.03 |
| 2003-11-10 | 1217.15 |
| 2003-11-11 | 1170.36 |
| 2003-11-12 | 1150.83 |
| 2003-11-13 | 1189.49 |
| 2003-11-14 | 1150.69 |
| 2003-11-17 | 1090.43 |
| 2003-11-18 | 1114.87 |
| 2003-11-19 | 1049.47 |
| 2003-11-20 | 1090.82 |
| 2003-11-21 | 1077.52 |
| 2003-11-24 | 1073.40 |
| 2003-11-25 | 1084.32 |
| 2003-11-26 | 1120.82 |
| 2003-11-27 | . |
| 2003-11-28 | 1115.87 |
| 2003-12-01 | 1146.67 |
| 2003-12-02 | 1153.15 |
| 2003-12-03 | 1145.81 |
| 2003-12-04 | 1157.25 |
| 2003-12-05 | 1140.94 |
| 2003-12-08 | 1096.23 |
| 2003-12-09 | 1087.25 |
| 2003-12-10 | 1048.96 |
| 2003-12-11 | 1068.32 |
| 2003-12-12 | 1093.46 |
| 2003-12-15 | 1136.11 |
| 2003-12-16 | 1105.81 |
| 2003-12-17 | 1087.46 |
| 2003-12-18 | 1073.06 |
| 2003-12-19 | 1092.91 |
| 2003-12-22 | 1112.26 |
| 2003-12-23 | 1112.73 |
| 2003-12-24 | 1119.16 |
| 2003-12-25 | . |
| 2003-12-26 | 1129.94 |
| 2003-12-29 | 1141.18 |
| 2003-12-30 | 1170.04 |
| 2003-12-31 | 1167.63 |
| 2004-01-01 | . |
| 2004-01-02 | 1169.90 |
| 2004-01-05 | 1189.76 |
| 2004-01-06 | 1182.94 |
| 2004-01-07 | 1179.91 |
| 2004-01-08 | 1195.50 |
| 2004-01-09 | 1229.16 |
| 2004-01-12 | 1228.30 |
| 2004-01-13 | 1210.05 |
| 2004-01-14 | 1223.70 |
| 2004-01-15 | 1198.62 |
| 2004-01-16 | 1207.75 |
| 2004-01-19 | . |
| 2004-01-20 | 1239.54 |
| 2004-01-21 | 1238.64 |
| 2004-01-22 | 1243.90 |
| 2004-01-23 | 1245.41 |
| 2004-01-26 | 1239.97 |
| 2004-01-27 | 1245.44 |
| 2004-01-28 | 1239.24 |
| 2004-01-29 | 1232.61 |
| 2004-01-30 | 1218.03 |
| 2004-02-02 | 1203.59 |
| 2004-02-03 | 1186.52 |
| 2004-02-04 | 1158.86 |
| 2004-02-05 | 1151.22 |
| 2004-02-06 | 1159.45 |
| 2004-02-09 | 1158.88 |
| 2004-02-10 | 1141.14 |
| 2004-02-11 | 1141.00 |
| 2004-02-12 | 1138.58 |
| 2004-02-13 | 1161.71 |
| 2004-02-16 | . |
| 2004-02-17 | 1178.21 |
| 2004-02-18 | 1163.12 |
| 2004-02-19 | 1174.10 |
| 2004-02-20 | 1156.39 |
| 2004-02-23 | 1189.45 |
| 2004-02-24 | 1159.12 |
| 2004-02-25 | 1142.62 |
| 2004-02-26 | 1143.26 |
| 2004-02-27 | 1167.92 |
| 2004-03-01 | 1199.41 |
| 2004-03-02 | 1194.91 |
| 2004-03-03 | 1195.87 |
| 2004-03-04 | 1188.51 |
| 2004-03-05 | 1199.40 |
| 2004-03-08 | 1200.17 |
| 2004-03-09 | 1198.16 |
| 2004-03-10 | 1178.62 |
| 2004-03-11 | 1164.25 |
| 2004-03-12 | 1153.60 |
| 2004-03-15 | 1166.28 |
| 2004-03-16 | 1166.01 |
| 2004-03-17 | 1190.14 |
| 2004-03-18 | 1215.40 |
| 2004-03-19 | 1210.09 |
| 2004-03-22 | 1192.90 |
| 2004-03-23 | 1195.50 |
| 2004-03-24 | 1192.42 |
| 2004-03-25 | 1206.69 |
| 2004-03-26 | 1264.23 |
| 2004-03-29 | 1286.76 |
| 2004-03-30 | 1287.22 |
| 2004-03-31 | 1299.90 |
| 2004-04-01 | 1297.01 |
| 2004-04-02 | 1317.09 |
| 2004-04-05 | 1348.92 |
| 2004-04-06 | 1341.36 |
| 2004-04-07 | 1339.18 |
| 2004-04-08 | 1331.74 |
| 2004-04-09 | . |
| 2004-04-12 | 1319.54 |
| 2004-04-13 | 1306.26 |
| 2004-04-14 | 1279.15 |
| 2004-04-15 | 1252.02 |
| 2004-04-16 | 1260.23 |
| 2004-04-19 | 1259.08 |
| 2004-04-20 | 1296.59 |
| 2004-04-21 | 1270.73 |
| 2004-04-22 | 1269.19 |
| 2004-04-23 | 1309.00 |
| 2004-04-26 | 1316.90 |
| 2004-04-27 | 1295.81 |
| 2004-04-28 | 1300.67 |
| 2004-04-29 | 1297.89 |
| 2004-04-30 | 1271.90 |
| 2004-05-03 | 1271.38 |
| 2004-05-04 | 1277.69 |
| 2004-05-05 | 1291.92 |
| 2004-05-06 | 1253.27 |
| 2004-05-07 | 1219.89 |
| 2004-05-10 | 1145.64 |
| 2004-05-11 | 1144.12 |
| 2004-05-12 | 1172.73 |
| 2004-05-13 | 1124.04 |
| 2004-05-14 | 1117.51 |
| 2004-05-17 | 1085.11 |
| 2004-05-18 | 1103.23 |
| 2004-05-19 | 1143.21 |
| 2004-05-20 | 1118.77 |
| 2004-05-21 | 1158.98 |
| 2004-05-24 | 1148.53 |
| 2004-05-25 | 1137.95 |
| 2004-05-26 | 1160.59 |
| 2004-05-27 | 1174.87 |
| 2004-05-28 | 1188.23 |
| 2004-05-31 | . |
| 2004-06-01 | 1184.71 |
| 2004-06-02 | 1179.79 |
| 2004-06-03 | 1149.36 |
| 2004-06-04 | 1157.80 |
| 2004-06-07 | 1207.41 |
| 2004-06-08 | 1215.14 |
| 2004-06-09 | 1208.05 |
| 2004-06-10 | 1207.56 |
| 2004-06-11 | . |
| 2004-06-14 | 1171.36 |
| 2004-06-15 | 1166.96 |
| 2004-06-16 | 1184.18 |
| 2004-06-17 | 1185.46 |
| 2004-06-18 | 1176.12 |
| 2004-06-21 | 1187.08 |
| 2004-06-22 | 1173.82 |
| 2004-06-23 | 1173.56 |
| 2004-06-24 | 1221.19 |
| 2004-06-25 | 1220.53 |
| 2004-06-28 | 1241.10 |
| 2004-06-29 | 1231.08 |
| 2004-06-30 | 1230.13 |
| 2004-07-01 | 1235.55 |
| 2004-07-02 | 1210.62 |
| 2004-07-05 | . |
| 2004-07-06 | 1185.67 |
| 2004-07-07 | 1182.69 |
| 2004-07-08 | 1166.32 |
| 2004-07-09 | 1178.85 |
| 2004-07-12 | 1190.40 |
| 2004-07-13 | 1169.61 |
| 2004-07-14 | 1145.17 |
| 2004-07-15 | 1134.90 |
| 2004-07-16 | 1149.62 |
| 2004-07-19 | 1154.03 |
| 2004-07-20 | 1127.66 |
| 2004-07-21 | 1131.90 |
| 2004-07-22 | 1127.80 |
| 2004-07-23 | 1105.35 |
| 2004-07-26 | 1104.12 |
| 2004-07-27 | 1078.03 |
| 2004-07-28 | 1098.36 |
| 2004-07-29 | 1079.41 |
| 2004-07-30 | 1102.56 |
| 2004-08-02 | 1100.75 |
| 2004-08-03 | 1091.85 |
| 2004-08-04 | 1069.49 |
| 2004-08-05 | 1074.92 |
| 2004-08-06 | 1083.93 |
| 2004-08-09 | 1072.51 |
| 2004-08-10 | 1079.37 |
| 2004-08-11 | 1086.10 |
| 2004-08-12 | 1076.32 |
| 2004-08-13 | 1052.11 |
| 2004-08-16 | 1057.36 |
| 2004-08-17 | 1069.69 |
| 2004-08-18 | 1089.91 |
| 2004-08-19 | 1115.81 |
| 2004-08-20 | 1119.82 |
| 2004-08-23 | 1123.70 |
| 2004-08-24 | 1130.96 |
| 2004-08-25 | 1123.47 |
| 2004-08-26 | 1126.72 |
| 2004-08-27 | 1132.69 |
| 2004-08-30 | 1132.18 |
| 2004-08-31 | 1124.29 |
| 2004-09-01 | 1126.16 |
| 2004-09-02 | 1134.16 |
| 2004-09-03 | 1109.26 |
| 2004-09-06 | . |
| 2004-09-07 | 1140.72 |
| 2004-09-08 | 1135.85 |
| 2004-09-09 | 1118.46 |
| 2004-09-10 | 1116.25 |
| 2004-09-13 | 1137.48 |
| 2004-09-14 | 1152.50 |
| 2004-09-15 | 1126.82 |
| 2004-09-16 | 1124.96 |
| 2004-09-17 | 1115.54 |
| 2004-09-20 | 1117.67 |
| 2004-09-21 | 1116.91 |
| 2004-09-22 | 1103.76 |
| 2004-09-23 | 1106.81 |
| 2004-09-24 | 1079.41 |
| 2004-09-27 | 1080.95 |
| 2004-09-28 | 1067.96 |
| 2004-09-29 | 1060.34 |
| 2004-09-30 | 1086.29 |
| 2004-10-01 | 1095.03 |
| 2004-10-04 | 1123.73 |
| 2004-10-05 | 1122.08 |
| 2004-10-06 | 1130.51 |
| 2004-10-07 | 1124.18 |
| 2004-10-08 | 1135.35 |
| 2004-10-11 | 1140.80 |
| 2004-10-12 | 1114.62 |
| 2004-10-13 | 1111.88 |
| 2004-10-14 | 1108.94 |
| 2004-10-15 | 1105.90 |
| 2004-10-18 | 1097.43 |
| 2004-10-19 | 1124.82 |
| 2004-10-20 | 1109.35 |
| 2004-10-21 | 1114.06 |
| 2004-10-22 | 1118.90 |
| 2004-10-25 | 1112.28 |
| 2004-10-26 | 1112.51 |
| 2004-10-27 | 1116.19 |
| 2004-10-28 | 1136.01 |
| 2004-10-29 | 1125.67 |
| 2004-11-01 | 1110.56 |
| 2004-11-02 | 1122.36 |
| 2004-11-03 | 1123.31 |
| 2004-11-04 | 1129.80 |
| 2004-11-05 | 1146.28 |
| 2004-11-08 | 1144.01 |
| 2004-11-09 | 1133.90 |
| 2004-11-10 | 1117.91 |
| 2004-11-11 | 1110.16 |
| 2004-11-12 | 1139.96 |
| 2004-11-15 | 1161.96 |
| 2004-11-16 | 1148.90 |
| 2004-11-17 | 1160.24 |
| 2004-11-18 | 1154.39 |
| 2004-11-19 | 1172.65 |
| 2004-11-22 | 1148.00 |
| 2004-11-23 | 1144.45 |
| 2004-11-24 | 1144.42 |
| 2004-11-25 | . |
| 2004-11-26 | 1142.81 |
| 2004-11-29 | 1159.71 |
| 2004-11-30 | 1146.58 |
| 2004-12-01 | 1130.10 |
| 2004-12-02 | 1150.00 |
| 2004-12-03 | 1181.96 |
| 2004-12-06 | 1179.99 |
| 2004-12-07 | 1161.44 |
| 2004-12-08 | 1148.44 |
| 2004-12-09 | 1135.41 |
| 2004-12-10 | 1126.02 |
| 2004-12-13 | 1130.82 |
| 2004-12-14 | 1138.53 |
| 2004-12-15 | 1164.96 |
| 2004-12-16 | 1162.44 |
| 2004-12-17 | 1174.34 |
| 2004-12-20 | 1182.31 |
| 2004-12-21 | 1182.78 |
| 2004-12-22 | 1191.88 |
| 2004-12-23 | 1197.28 |
| 2004-12-24 | . |
| 2004-12-27 | 1216.78 |
| 2004-12-28 | 1228.97 |
| 2004-12-29 | 1225.39 |
| 2004-12-30 | 1244.56 |
| 2004-12-31 | 1251.42 |
| 2005-01-03 | 1246.49 |
| 2005-01-04 | 1233.28 |
| 2005-01-05 | 1226.25 |
| 2005-01-06 | 1210.90 |
| 2005-01-07 | 1208.07 |
| 2005-01-10 | 1212.41 |
| 2005-01-11 | 1225.25 |
| 2005-01-12 | 1224.66 |
| 2005-01-13 | 1212.63 |
| 2005-01-14 | 1220.97 |
| 2005-01-17 | . |
| 2005-01-18 | 1220.44 |
| 2005-01-19 | 1213.56 |
| 2005-01-20 | 1191.44 |
| 2005-01-21 | 1188.51 |
| 2005-01-24 | 1202.54 |
| 2005-01-25 | 1180.64 |
| 2005-01-26 | 1201.69 |
| 2005-01-27 | 1186.92 |
#2005-01-28|1180.09
#2005-01-31|1190.10
#2005-02-01|1181.76
#2005-02-02|1183.96
#2005-02-03|1179.61
#2005-02-04|1191.96
#2005-02-07|1208.77
#2005-02-08|1191.79
#2005-02-09|1193.81
#2005-02-10|1203.01
#2005-02-11|1201.98
#2005-02-14|1216.76
#2005-02-15|1217.07
#2005-02-16|1206.56
#2005-02-17|1200.26
#2005-02-18|1197.80
#2005-02-21| .
#2005-02-22|1215.54
#2005-02-23|1190.67
#2005-02-24|1195.22
#2005-02-25|1209.59
#2005-02-28|1228.43
#2005-03-01|1226.59
#2005-03-02|1220.78
#2005-03-03|1225.08
#2005-03-04|1234.05
#2005-03-07|1233.05
#2005-03-08|1235.21
#2005-03-09|1241.35
#2005-03-10|1228.51
#2005-03-11|1235.57
#2005-03-14|1208.25
#2005-03-15|1209.15
#2005-03-16|1213.79
#2005-03-17|1203.18
#2005-03-18|1204.72
#2005-03-21|1202.77
#2005-03-22|1197.13
#2005-03-23|1179.41
#2005-03-24|1173.32
#2005-03-25| .
#2005-03-28|1182.73
#2005-03-29|1165.85
#2005-03-30|1160.09
#2005-03-31|1176.35
#2005-04-01|1174.45
#2005-04-04|1161.33
#2005-04-05|1173.00
#2005-04-06|1180.16
#2005-04-07|1187.59
#2005-04-08|1189.90
#2005-04-11|1183.76
#2005-04-12|1163.70
#2005-04-13|1168.40
#2005-04-14|1153.32
#2005-04-15|1138.62
#2005-04-18|1097.47
#2005-04-19|1115.32
#2005-04-20|1125.86
#2005-04-21|1120.51
#2005-04-22|1130.78
#2005-04-25|1130.21
#2005-04-26|1118.89
#2005-04-27|1111.39
#2005-04-28|1096.71
#2005-04-29|1107.79
#2005-05-02|1106.28
#2005-05-03|1106.12
#2005-05-04|1115.30
#2005-05-05|1113.59
#2005-05-06|1132.95
#2005-05-09|1121.89
#2005-05-10|1122.77
#2005-05-11|1112.74
#2005-05-12|1099.26
#2005-05-13|1088.00
#2005-05-16|1080.88
#2005-05-17|1074.56
#2005-05-18|1076.85
#2005-05-19|1103.40
#2005-05-20|1095.63
#2005-05-23|1108.98
#2005-05-24|1110.78
#2005-05-25|1093.81
#2005-05-26|1096.03
#2005-05-27|1114.47
#2005-05-30| .
#2005-05-31|1118.90
#2005-06-01|1116.37
#2005-06-02|1114.33
#2005-06-03|1121.95
#2005-06-06|1129.54
#2005-06-07|1121.17
#2005-06-08|1131.26
#2005-06-09|1108.82
#2005-06-10|1109.87
#2005-06-13|1098.09
#2005-06-14|1104.55
#2005-06-15|1111.52
#2005-06-16|1106.63
#2005-06-17|1114.34
#2005-06-20|1113.52
#2005-06-21|1124.43
#2005-06-22|1128.33
#2005-06-23|1132.96
#2005-06-24|1123.39
#2005-06-27|1113.22
#2005-06-28|1112.94
#2005-06-29|1115.24
#2005-06-30|1103.52
#2005-07-01|1095.34
#2005-07-04| .
#2005-07-05|1093.82
#2005-07-06|1092.63
#2005-07-07|1087.84
#2005-07-08|1081.94
#2005-07-11|1092.88
#2005-07-12|1106.20
#2005-07-13|1090.29
#2005-07-14|1101.61
#2005-07-15|1104.00
#2005-07-18|1108.94
#2005-07-19|1100.70
#2005-07-20|1091.72
#2005-07-21|1121.54
#2005-07-22|1107.63
#2005-07-25|1097.34
#2005-07-26|1091.14
#2005-07-27|1094.83
#2005-07-28|1076.71
#2005-07-29|1077.44
#2005-08-01|1075.22
#2005-08-02|1086.86
#2005-08-03|1090.54
#2005-08-04|1080.94
#2005-08-05|1064.01
#2005-08-08|1061.29
#2005-08-09|1069.43
#2005-08-10|1096.67
#2005-08-11|1101.90
#2005-08-12|1102.71
#2005-08-15|1092.40
#2005-08-16|1099.00
#2005-08-17|1100.00
#2005-08-18|1097.57
#2005-08-19|1097.39
#2005-08-22|1112.33
#2005-08-23|1119.51
#2005-08-24|1121.08
#2005-08-25|1118.40
#2005-08-26|1122.65
#2005-08-29|1100.13
#2005-08-30|1098.60
#2005-08-31|1097.86
#2005-09-01|1114.11
#2005-09-02|1116.66
#2005-09-05| .
#2005-09-06|1120.01
#2005-09-07|1115.97
#2005-09-08|1113.04
#2005-09-09|1140.23
#2005-09-12|1154.46
#2005-09-13|1144.85
#2005-09-14|1157.11
#2005-09-15|1158.01
#2005-09-16|1143.62
#2005-09-19|1144.33
#2005-09-20|1145.14
#2005-09-21|1145.20
#2005-09-22|1118.91
#2005-09-23|1112.63
#2005-09-26|1120.83
#2005-09-27|1104.00
#2005-09-28|1113.50
#2005-09-29|1121.68
#2005-09-30|1133.46
#2005-10-03|1133.06
#2005-10-04|1179.79
#2005-10-05|1175.02
#2005-10-06|1132.16
#2005-10-07|1127.05
#2005-10-10|1122.85
#2005-10-11|1133.25
#2005-10-12|1128.46
#2005-10-13|1116.63
#2005-10-14|1126.76
#2005-10-17|1114.91
#2005-10-18|1096.63
#2005-10-19|1087.61
#2005-10-20|1090.55
#2005-10-21|1097.94
#2005-10-24|1080.02
#2005-10-25|1098.38
#2005-10-26|1091.46
#2005-10-27|1085.76
#2005-10-28|1077.84
#2005-10-31|1077.14
#2005-11-01|1090.36
#2005-11-02|1086.22
#2005-11-03|1083.62
#2005-11-04|1096.35
#2005-11-07|1092.95
#2005-11-08|1107.84
#2005-11-09|1126.95
#2005-11-10|1132.60
#2005-11-11|1137.40
#2005-11-14|1137.70
#2005-11-15|1146.54
#2005-11-16|1151.50
#2005-11-17|1166.20
#2005-11-18|1175.64
#2005-11-21|1192.36
#2005-11-22|1190.14
#2005-11-23|1195.98
#2005-11-24| .
#2005-11-25|1191.51
#2005-11-28|1220.42
#2005-11-29|1210.85
#2005-11-30|1204.13
#2005-12-01|1214.31
#2005-12-02|1236.35
#2005-12-05|1245.40
#2005-12-06|1225.18
#2005-12-07|1227.19
#2005-12-08|1212.83
#2005-12-09|1227.46
#2005-12-12|1255.58
#2005-12-13|1255.95
#2005-12-14|1274.67
#2005-12-15|1261.43
#2005-12-16|1258.77
#2005-12-19|1278.51
#2005-12-20|1276.63
#2005-12-21|1286.41
#2005-12-22|1304.25
#2005-12-23|1308.97
#2005-12-26| .
#2005-12-27|1302.95
#2005-12-28|1312.54
#2005-12-29|1328.53
#2005-12-30|1317.30
#2006-01-02| .
#2006-01-03|1333.57
#2006-01-04|1356.90
#2006-01-05|1389.36
#2006-01-06|1417.86
#2006-01-09|1421.49
#2006-01-10|1395.37
#2006-01-11|1423.79
#2006-01-12|1436.81
#2006-01-13|1441.39
#2006-01-16| .
#2006-01-17|1366.37
#2006-01-18|1326.80
#2006-01-19|1363.85
#2006-01-20|1369.91
#2006-01-23|1333.38
#2006-01-24|1358.17
#2006-01-25|1340.99
#2006-01-26|1344.57
#2006-01-27|1385.81
#2006-01-30|1373.95
#2006-01-31|1374.17
#2006-02-01|1347.37
#2006-02-02|1362.05
#2006-02-03|1349.43
#2006-02-06|1345.49
#2006-02-07|1345.02
#2006-02-08|1308.43
#2006-02-09|1321.63
#2006-02-10|1317.28
#2006-02-13|1277.74
#2006-02-14|1307.25
#2006-02-15|1289.73
#2006-02-16|1305.19
#2006-02-17|1281.92
#2006-02-20| .
#2006-02-21|1284.11
#2006-02-22|1268.89
#2006-02-23|1303.76
#2006-02-24|1309.61
#2006-02-27|1335.93
#2006-02-28|1333.18
#2006-03-01|1310.07
#2006-03-02|1317.60
#2006-03-03|1300.98
#2006-03-06|1312.45
#2006-03-07|1293.94
#2006-03-08|1286.02
#2006-03-09|1312.66
#2006-03-10|1295.90
#2006-03-13|1312.41
#2006-03-14|1319.32
#2006-03-15|1327.16
#2006-03-16|1326.12
#2006-03-17|1351.56
#2006-03-20|1364.60
#2006-03-21|1355.84
#2006-03-22|1350.91
#2006-03-23|1346.53
#2006-03-24|1344.27
#2006-03-27|1372.10
#2006-03-28|1371.39
#2006-03-29|1387.60
#2006-03-30|1407.53
#2006-03-31|1406.93
#2006-04-03|1426.82
#2006-04-04|1428.94
#2006-04-05|1429.73
#2006-04-06|1450.28
#2006-04-07|1468.56
#2006-04-10|1460.04
#2006-04-11|1436.02
#2006-04-12|1412.54
#2006-04-13|1426.04
#2006-04-14| .
#2006-04-17|1419.84
#2006-04-18|1425.12
#2006-04-19|1442.06
#2006-04-20|1438.59
#2006-04-21|1471.23
#2006-04-24|1461.42
#2006-04-25|1442.49
#2006-04-26|1460.82
#2006-04-27|1479.84
#2006-04-28|1476.09
#2006-05-01|1487.31
#2006-05-02|1507.45
#2006-05-03|1501.67
#2006-05-04|1503.13
#2006-05-05|1518.69
#2006-05-08|1527.83
#2006-05-09|1522.87
#2006-05-10|1512.42
#2006-05-11|1504.55
#2006-05-12|1493.18
#2006-05-15|1477.49
#2006-05-16|1450.98
#2006-05-17|1472.52
#2006-05-18|1433.38
#2006-05-19|1426.59
#2006-05-22|1400.51
#2006-05-23|1379.72
#2006-05-24|1390.55
#2006-05-25|1388.62
#2006-05-26|1394.93
#2006-05-29| .
#2006-05-30|1402.98
#2006-05-31|1355.23
#2006-06-01|1358.33
#2006-06-02|1388.44
#2006-06-05|1372.20
#2006-06-06|1328.36
#2006-06-07|1301.96
#2006-06-08|1252.78
#2006-06-09|1268.20
#2006-06-12|1279.68
#2006-06-13|1225.11
#2006-06-14|1237.87
#2006-06-15|1253.43
#2006-06-16|1291.03
#2006-06-19|1284.87
#2006-06-20|1266.67
#2006-06-21|1264.39
#2006-06-22|1295.57
#2006-06-23|1301.30
#2006-06-26|1304.06
#2006-06-27|1302.01
#2006-06-28|1284.84
#2006-06-29|1315.88
#2006-06-30|1366.41
#2006-07-03|1358.83
#2006-07-04| .
#2006-07-05|1361.14
#2006-07-06|1351.02
#2006-07-07|1364.56
#2006-07-10|1384.69
#2006-07-11|1380.23
#2006-07-12|1343.22
#2006-07-13|1320.91
#2006-07-14|1283.81
#2006-07-17|1273.63
#2006-07-18|1231.81
#2006-07-19|1226.86
#2006-07-20|1271.79
#2006-07-21|1268.71
#2006-07-24|1246.01
#2006-07-25|1265.28
#2006-07-26|1252.87
#2006-07-27|1284.50
#2006-07-28|1316.70
#2006-07-31|1335.98
#2006-08-01|1324.05
#2006-08-02|1331.52
#2006-08-03|1327.45
#2006-08-04|1329.48
#2006-08-07|1290.51
#2006-08-08|1311.36
#2006-08-09|1319.60
#2006-08-10|1318.55
#2006-08-11|1311.23
#2006-08-14|1332.83
#2006-08-15|1344.21
#2006-08-16|1373.40
#2006-08-17|1378.38
#2006-08-18|1385.16
#2006-08-21|1366.88
#2006-08-22|1374.53
#2006-08-23|1375.83
#2006-08-24|1355.75
#2006-08-25|1342.90
#2006-08-28|1323.11
#2006-08-29|1341.56
#2006-08-30|1344.77
#2006-08-31|1370.19
#2006-09-01|1377.77
#2006-09-04| .
#2006-09-05|1430.00
#2006-09-06|1411.69
#2006-09-07|1390.73
#2006-09-08|1388.67
#2006-09-11|1355.78
#2006-09-12|1349.80
#2006-09-13|1374.75
#2006-09-14|1393.90
#2006-09-15|1400.09
#2006-09-18|1396.49
#2006-09-19|1408.87
#2006-09-20|1390.36
#2006-09-21|1411.18
#2006-09-22|1396.28
#2006-09-25|1401.18
#2006-09-26|1388.03
#2006-09-27|1421.03
#2006-09-28|1418.55
#2006-09-29|1427.25
#2006-10-02|1445.45
#2006-10-03|1445.14
#2006-10-04|1434.30
#2006-10-05|1491.09
#2006-10-06|1467.89
#2006-10-09|1464.23
#2006-10-10|1468.05
#2006-10-11|1472.86
#2006-10-12|1459.10
#2006-10-13|1462.99
#2006-10-16|1488.56
#2006-10-17|1496.52
#2006-10-18|1487.73
#2006-10-19|1481.50
#2006-10-20|1479.50
#2006-10-23|1490.94
#2006-10-24|1499.66
#2006-10-25|1481.92
#2006-10-26|1497.91
#2006-10-27|1480.35
#2006-10-30|1440.23
#2006-10-31|1440.88
#2006-11-01|1452.37
#2006-11-02|1444.76
#2006-11-03|1434.42
#2006-11-06|1428.75
#2006-11-07|1436.61
#2006-11-08|1414.37
#2006-11-09|1415.19
#2006-11-10|1414.35
#2006-11-13|1398.89
#2006-11-14|1427.88
#2006-11-15|1431.89
#2006-11-16|1424.85
#2006-11-17|1432.47
#2006-11-20|1381.80
#2006-11-21|1381.50
#2006-11-22|1403.05
#2006-11-23| .
#2006-11-24|1397.67
#2006-11-27|1399.79
#2006-11-28|1397.73
#2006-11-29|1418.88
#2006-11-30|1427.94
#2006-12-01|1430.75
#2006-12-04|1424.13
#2006-12-05|1431.09
#2006-12-06|1446.48
#2006-12-07|1470.74
#2006-12-08|1465.54
#2006-12-11|1447.74
#2006-12-12|1454.34
#2006-12-13|1459.06
#2006-12-14|1476.63
#2006-12-15|1485.25
#2006-12-18|1489.60
#2006-12-19|1474.99
#2006-12-20|1486.72
#2006-12-21|1481.33
#2006-12-22|1477.71
#2006-12-25| .
#2006-12-26|1477.19
#2006-12-27|1487.68
#2006-12-28|1481.42
#2006-12-29|1483.98
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1480.78
#2007-01-04|1488.19
#2007-01-05|1467.89
#2007-01-08|1467.66
#2007-01-09|1467.85
#2007-01-10|1444.00
#2007-01-11|1434.04
#2007-01-12|1459.02
#2007-01-15| .
#2007-01-16|1450.80
#2007-01-17|1452.09
#2007-01-18|1446.73
#2007-01-19|1433.15
#2007-01-22|1431.28
#2007-01-23|1435.56
#2007-01-24|1440.76
#2007-01-25|1434.67
#2007-01-26|1419.16
#2007-01-29|1419.06
#2007-01-30|1408.69
#2007-01-31|1415.13
#2007-02-01|1412.95
#2007-02-02|1390.47
#2007-02-05|1378.52
#2007-02-06|1392.28
#2007-02-07|1364.25
#2007-02-08|1372.62
#2007-02-09|1388.84
#2007-02-12|1387.63
#2007-02-13|1374.73
#2007-02-14|1394.75
#2007-02-15|1420.12
#2007-02-16|1445.29
#2007-02-19| .
#2007-02-20|1442.12
#2007-02-21|1419.69
#2007-02-22|1427.43
#2007-02-23|1448.25
#2007-02-26|1445.62
#2007-02-27|1464.29
#2007-02-28|1426.27
#2007-03-01|1420.77
#2007-03-02|1402.97
#2007-03-05|1373.34
#2007-03-06|1395.56
#2007-03-07|1367.21
#2007-03-08|1380.08
#2007-03-09|1393.14
#2007-03-12|1413.70
#2007-03-13|1407.70
#2007-03-14|1374.38
#2007-03-15|1383.09
#2007-03-16|1392.36
#2007-03-19|1410.78
#2007-03-20|1424.49
#2007-03-21|1419.27
#2007-03-22|1440.91
#2007-03-23|1441.09
#2007-03-26|1437.66
#2007-03-27|1427.02
#2007-03-28|1435.19
#2007-03-29|1417.80
#2007-03-30|1416.62
#2007-04-02|1406.30
#2007-04-03|1416.33
#2007-04-04|1449.21
#2007-04-05|1449.78
#2007-04-06| .
#2007-04-09|1465.54
#2007-04-10|1459.43
#2007-04-11|1461.72
#2007-04-12|1445.81
#2007-04-13|1428.17
#2007-04-16|1451.54
#2007-04-17|1457.73
#2007-04-18|1469.87
#2007-04-19|1438.07
#2007-04-20|1436.57
#2007-04-23|1440.09
#2007-04-24|1453.97
#2007-04-25|1455.12
#2007-04-26|1456.94
#2007-04-27|1444.11
#2007-04-30|1441.44
#2007-05-01|1431.08
#2007-05-02|1433.62
#2007-05-03|1431.19
#2007-05-04|1435.07
#2007-05-07|1471.44
#2007-05-08|1467.50
#2007-05-09|1477.46
#2007-05-10|1461.19
#2007-05-11|1443.59
#2007-05-14|1450.18
#2007-05-15|1435.78
#2007-05-16|1433.23
#2007-05-17|1428.34
#2007-05-18|1427.05
#2007-05-21|1431.53
#2007-05-22|1450.16
#2007-05-23|1450.67
#2007-05-24|1453.69
#2007-05-25|1436.89
#2007-05-28| .
#2007-05-29|1452.11
#2007-05-30|1448.79
#2007-05-31|1462.54
#2007-06-01|1467.86
#2007-06-04|1473.26
#2007-06-05|1476.49
#2007-06-06|1474.73
#2007-06-07|1461.78
#2007-06-08|1451.59
#2007-06-11|1454.79
#2007-06-12|1452.24
#2007-06-13|1451.30
#2007-06-14|1460.84
#2007-06-15|1459.36
#2007-06-18|1475.35
#2007-06-19|1477.73
#2007-06-20|1476.45
#2007-06-21|1492.00
#2007-06-22|1490.23
#2007-06-25|1501.68
#2007-06-26|1502.13
#2007-06-27|1483.99
#2007-06-28|1481.53
#2007-06-29|1486.46
#2007-07-02|1494.26
#2007-07-03|1490.75
#2007-07-04| .
#2007-07-05|1493.75
#2007-07-06|1480.67
#2007-07-09|1486.69
#2007-07-10|1490.88
#2007-07-11|1470.08
#2007-07-12|1461.64
#2007-07-13|1488.93
#2007-07-16|1491.14
#2007-07-17|1482.64
#2007-07-18|1468.73
#2007-07-19|1476.04
#2007-07-20|1495.94
#2007-07-23|1476.27
#2007-07-24|1495.96
#2007-07-25|1480.10
#2007-07-26|1470.61
#2007-07-27|1425.66
#2007-07-30|1405.46
#2007-07-31|1389.66
#2007-08-01|1381.71
#2007-08-02|1386.14
#2007-08-03|1396.18
#2007-08-06|1380.19
#2007-08-07|1371.61
#2007-08-08|1367.83
#2007-08-09|1386.80
#2007-08-10|1365.63
#2007-08-13|1358.88
#2007-08-14|1363.90
#2007-08-15|1342.00
#2007-08-16|1347.05
#2007-08-17|1268.93
#2007-08-20|1322.86
#2007-08-21|1341.16
#2007-08-22|1345.61
#2007-08-23|1385.67
#2007-08-24|1402.44
#2007-08-27|1411.66
#2007-08-28|1424.62
#2007-08-29|1396.62
#2007-08-30|1402.98
#2007-08-31|1444.83
#2007-09-03| .
#2007-09-04|1442.85
#2007-09-05|1431.02
#2007-09-06|1430.91
#2007-09-07|1426.35
#2007-09-10|1390.53
#2007-09-11|1375.25
#2007-09-12|1367.41
#2007-09-13|1324.89
#2007-09-14|1351.25
#2007-09-17|1350.28
#2007-09-18|1336.00
#2007-09-19|1375.84
#2007-09-20|1376.23
#2007-09-21|1346.91
#2007-09-24|1350.81
#2007-09-25|1357.86
#2007-09-26|1345.62
#2007-09-27|1373.99
#2007-09-28|1392.21
#2007-10-01|1384.79
#2007-10-02|1414.63
#2007-10-03|1417.60
#2007-10-04|1425.60
#2007-10-05|1414.61
#2007-10-08|1403.82
#2007-10-09|1408.74
#2007-10-10|1400.28
#2007-10-11|1400.51
#2007-10-12|1386.24
#2007-10-15|1395.28
#2007-10-16|1372.85
#2007-10-17|1359.39
#2007-10-18|1392.94
#2007-10-19|1381.69
#2007-10-22|1365.12
#2007-10-23|1363.90
#2007-10-24|1352.14
#2007-10-25|1331.44
#2007-10-26|1347.06
#2007-10-29|1355.89
#2007-10-30|1350.57
#2007-10-31|1348.09
#2007-11-01|1384.62
#2007-11-02|1353.72
#2007-11-05|1347.59
#2007-11-06|1340.41
#2007-11-07|1328.49
#2007-11-08|1319.29
#2007-11-09|1316.04
#2007-11-12|1296.22
#2007-11-13|1281.99
#2007-11-14|1311.05
#2007-11-15|1300.86
#2007-11-16|1289.88
#2007-11-19|1291.67
#2007-11-20|1296.68
#2007-11-21|1290.44
#2007-11-22| .
#2007-11-23|1307.65
#2007-11-26|1329.37
#2007-11-27|1332.90
#2007-11-28|1320.24
#2007-11-29|1365.92
#2007-11-30|1350.99
#2007-12-03|1347.14
#2007-12-04|1350.59
#2007-12-05|1349.38
#2007-12-06|1365.90
#2007-12-07|1363.11
#2007-12-10|1364.05
#2007-12-11|1366.24
#2007-12-12|1349.49
#2007-12-13|1319.30
#2007-12-14|1297.75
#2007-12-17|1275.92
#2007-12-18|1267.80
#2007-12-19|1248.13
#2007-12-20|1243.46
#2007-12-21|1244.60
#2007-12-24|1240.57
#2007-12-25| .
#2007-12-26|1267.57
#2007-12-27|1264.44
#2007-12-28|1250.02
#2007-12-31|1267.33
#2008-01-01| .
#2008-01-02|1286.36
#2008-01-03|1287.79
#2008-01-04|1241.68
#2008-01-07|1224.78
#2008-01-08|1216.34
#2008-01-09|1221.82
#2008-01-10|1208.08
#2008-01-11|1186.25
#2008-01-14|1193.92
#2008-01-15|1181.78
#2008-01-16|1131.76
#2008-01-17|1161.45
#2008-01-18|1168.03
#2008-01-21| .
#2008-01-22|1075.75
#2008-01-23|1107.75
#2008-01-24|1125.81
#2008-01-25|1181.46
#2008-01-28|1127.25
#2008-01-29|1154.55
#2008-01-30|1126.98
#2008-01-31|1146.11
#2008-02-01|1155.10
#2008-02-04|1172.09
#2008-02-05|1154.98
#2008-02-06|1101.85
#2008-02-07|1112.00
#2008-02-08|1086.03
#2008-02-11|1092.12
#2008-02-12|1104.54
#2008-02-13|1109.03
#2008-02-14|1164.56
#2008-02-15|1167.88
#2008-02-18| .
#2008-02-19|1193.05
#2008-02-20|1161.14
#2008-02-21|1204.76
#2008-02-22|1188.50
#2008-02-25|1214.15
#2008-02-26|1220.88
#2008-02-27|1244.93
#2008-02-28|1234.40
#2008-02-29|1220.27
#2008-03-03|1169.69
#2008-03-04|1176.88
#2008-03-05|1158.60
#2008-03-06|1195.52
#2008-03-07|1153.30
#2008-03-10|1147.34
#2008-03-11|1141.10
#2008-03-12|1167.74
#2008-03-13|1147.80
#2008-03-14|1134.29
#2008-03-17|1123.65
#2008-03-18|1131.03
#2008-03-19|1168.52
#2008-03-20|1174.77
#2008-03-21| .
#2008-03-24|1172.50
#2008-03-25|1218.38
#2008-03-26|1220.10
#2008-03-27|1198.41
#2008-03-28|1216.19
#2008-03-31|1188.82
#2008-04-01|1175.71
#2008-04-02|1225.35
#2008-04-03|1243.34
#2008-04-04|1222.90
#2008-04-07|1237.19
#2008-04-08|1206.07
#2008-04-09|1190.43
#2008-04-10|1192.43
#2008-04-11|1226.57
#2008-04-14|1182.18
#2008-04-15|1178.39
#2008-04-16|1201.49
#2008-04-17|1233.19
#2008-04-18|1228.15
#2008-04-21|1291.18
#2008-04-22|1269.26
#2008-04-23|1258.02
#2008-04-24|1257.52
#2008-04-25|1283.69
#2008-04-28|1259.72
#2008-04-29|1275.10
#2008-04-30|1245.88
#2008-05-01|1253.66
#2008-05-02|1268.09
#2008-05-05|1270.35
#2008-05-06|1280.98
#2008-05-07|1279.88
#2008-05-08|1292.47
#2008-05-09|1265.54
#2008-05-12|1262.34
#2008-05-13|1285.14
#2008-05-14|1288.43
#2008-05-15|1309.16
#2008-05-16|1310.48
#2008-05-19|1304.81
#2008-05-20|1316.91
#2008-05-21|1295.11
#2008-05-22|1298.38
#2008-05-23|1305.08
#2008-05-26| .
#2008-05-27|1279.71
#2008-05-28|1267.07
#2008-05-29|1300.00
#2008-05-30|1326.75
#2008-06-02|1356.58
#2008-06-03|1321.01
#2008-06-04|1326.72
#2008-06-05|1300.32
#2008-06-06|1322.22
#2008-06-09|1271.60
#2008-06-10|1239.74
#2008-06-11|1271.15
#2008-06-12|1226.00
#2008-06-13|1234.70
#2008-06-16|1265.81
#2008-06-17|1264.06
#2008-06-18|1280.51
#2008-06-19|1255.28
#2008-06-20|1256.66
#2008-06-23|1248.27
#2008-06-24|1245.56
#2008-06-25|1241.35
#2008-06-26|1257.48
#2008-06-27|1243.93
#2008-06-30|1243.38
#2008-07-01|1236.72
#2008-07-02|1216.78
#2008-07-03|1219.33
#2008-07-04| .
#2008-07-07|1226.39
#2008-07-08|1210.34
#2008-07-09|1208.90
#2008-07-10|1190.63
#2008-07-11|1197.75
#2008-07-14|1180.84
#2008-07-15|1170.89
#2008-07-16|1172.61
#2008-07-17|1183.78
#2008-07-18|1158.82
#2008-07-21|1157.98
#2008-07-22|1194.31
#2008-07-23|1192.37
#2008-07-24|1228.36
#2008-07-25|1186.30
#2008-07-28|1183.98
#2008-07-29|1149.94
#2008-07-30|1166.01
#2008-07-31|1180.21
#2008-08-01|1153.72
#2008-08-04|1129.19
#2008-08-05|1139.26
#2008-08-06|1180.26
#2008-08-07|1168.79
#2008-08-08|1171.67
#2008-08-11|1209.30
#2008-08-12|1207.64
#2008-08-13|1192.86
#2008-08-14|1171.27
#2008-08-15|1182.12
#2008-08-18|1182.56
#2008-08-19|1151.57
#2008-08-20|1141.03
#2008-08-21|1145.64
#2008-08-22|1126.95
#2008-08-25|1150.39
#2008-08-26|1140.17
#2008-08-27|1137.07
#2008-08-28|1124.75
#2008-08-29|1160.51
#2008-09-01| .
#2008-09-02|1113.69
#2008-09-03|1127.53
#2008-09-04|1125.47
#2008-09-05|1106.86
#2008-09-08|1121.08
#2008-09-09|1096.84
#2008-09-10|1077.06
#2008-09-11|1064.18
#2008-09-12|1060.66
#2008-09-15|1070.61
#2008-09-16|1011.78
#2008-09-17|1027.26
#2008-09-18|1019.83
#2008-09-19|1056.83
#2008-09-22|1066.12
#2008-09-23|1076.00
#2008-09-24|1052.80
#2008-09-25|1046.24
#2008-09-26|1031.38
#2008-09-29|1024.37
#2008-09-30| 958.02
#2008-10-01| 985.90
#2008-10-02| 986.28
#2008-10-03| 949.33
#2008-10-06| 944.89
#2008-10-07| 895.69
#2008-10-08| 829.59
#2008-10-09| 838.95
#2008-10-10| 780.83
#2008-10-13| 772.81
#2008-10-14| 869.54
#2008-10-15| 856.12
#2008-10-16| 760.96
#2008-10-17| 785.92
#2008-10-20| 815.76
#2008-10-21| 856.56
#2008-10-22| 811.87
#2008-10-23| 780.17
#2008-10-24| 728.19
#2008-10-27| 666.31
#2008-10-28| 694.23
#2008-10-29| 724.10
#2008-10-30| 794.01
#2008-10-31| 793.01
#2008-11-03| 788.24
#2008-11-04| 833.34
#2008-11-05| 923.40
#2008-11-06| 839.23
#2008-11-07| 805.44
#2008-11-10| 841.32
#2008-11-11| 805.30
#2008-11-12| 801.68
#2008-11-13| 757.83
#2008-11-14| 768.82
#2008-11-17| 776.35
#2008-11-18| 748.44
#2008-11-19| 749.49
#2008-11-20| 708.90
#2008-11-21| 729.35
#2008-11-24| 718.42
#2008-11-25| 761.13
#2008-11-26| 754.39
#2008-11-27| .
#2008-11-28| 762.68
#2008-12-01| 768.35
#2008-12-02| 719.83
#2008-12-03| 731.31
#2008-12-04| 718.15
#2008-12-05| 733.89
#2008-12-08| 763.08
#2008-12-09| 765.71
#2008-12-10| 796.92
#2008-12-11| 806.40
#2008-12-12| 757.24
#2008-12-15| 806.09
#2008-12-16| 800.09
#2008-12-17| 825.53
#2008-12-18| 815.39
#2008-12-19| 808.47
#2008-12-22| 827.94
#2008-12-23| 826.25
#2008-12-24| 799.76
#2008-12-25| .
#2008-12-26| 822.43
#2008-12-29| 829.12
#2008-12-30| 845.32
#2008-12-31| 840.94
#2009-01-01| .
#2009-01-02| 837.93
#2009-01-05| 840.99
#2009-01-06| 855.51
#2009-01-07| 925.61
#2009-01-08| 892.86
#2009-01-09| 889.51
#2009-01-12| 899.53
#2009-01-13| 834.74
#2009-01-14| 855.75
#2009-01-15| 802.91
#2009-01-16| 817.77
#2009-01-19| .
#2009-01-20| 809.53
#2009-01-21| 813.25
#2009-01-22| 813.75
#2009-01-23| 763.45
#2009-01-26| 748.01
#2009-01-27| 792.10
#2009-01-28| 795.83
#2009-01-29| 810.99
#2009-01-30| 772.63
#2009-02-02| 742.73
#2009-02-03| 762.42
#2009-02-04| 783.19
#2009-02-05| 752.72
#2009-02-06| 772.23
#2009-02-09| 764.08
#2009-02-10| 762.77
#2009-02-11| 770.29
#2009-02-12| 731.43
#2009-02-13| 734.46
#2009-02-16| .
#2009-02-17| 714.74
#2009-02-18| 690.85
#2009-02-19| 685.42
#2009-02-20| 673.19
#2009-02-23| 677.62
#2009-02-24| 654.89
#2009-02-25| 686.90
#2009-02-26| 665.49
#2009-02-27| 689.38
#2009-03-02| 661.90
#2009-03-03| 638.22
#2009-03-04| 639.68
#2009-03-05| 645.44
#2009-03-06| 629.20
#2009-03-09| 609.51
#2009-03-10| 605.18
#2009-03-11| 643.01
#2009-03-12| 632.98
#2009-03-13| 678.31
#2009-03-16| 700.93
#2009-03-17| 715.87
#2009-03-18| 725.78
#2009-03-19| 758.27
#2009-03-20| 739.86
#2009-03-23| 751.60
#2009-03-24| 775.36
#2009-03-25| 768.16
#2009-03-26| 789.01
#2009-03-27| 800.53
#2009-03-30| 773.49
#2009-03-31| 745.30
#2009-04-01| 763.85
#2009-04-02| 795.51
#2009-04-03| 802.86
#2009-04-06| 804.84
#2009-04-07| 801.25
#2009-04-08| 772.65
#2009-04-09| 809.11
#2009-04-10| .
#2009-04-13| 830.86
#2009-04-14| 825.69
#2009-04-15| 802.82
#2009-04-16| 801.46
#2009-04-17| 828.53
#2009-04-20| 843.05
#2009-04-21| 812.32
#2009-04-22| 818.81
#2009-04-23| 833.54
#2009-04-24| 826.78
#2009-04-27| 833.84
#2009-04-28| 807.46
#2009-04-29| 804.17
#2009-04-30| 820.90
#2009-05-01| 849.74
#2009-05-04| 849.23
#2009-05-05| 853.74
#2009-05-06| 855.03
#2009-05-07| 894.44
#2009-05-08| 898.37
#2009-05-11| 899.59
#2009-05-12| 906.29
#2009-05-13| 905.40
#2009-05-14| 877.49
#2009-05-15| 910.31
#2009-05-18| 871.50
#2009-05-19| 899.03
#2009-05-20| 908.66
#2009-05-21| 908.91
#2009-05-22| 901.35
#2009-05-25| .
#2009-05-26| 893.24
#2009-05-27| 906.04
#2009-05-28| 901.91
#2009-05-29| 909.34
#2009-06-01| 902.82
#2009-06-02| 921.48
#2009-06-03| 921.83
#2009-06-04| 909.19
#2009-06-05| 914.78
#2009-06-08| 923.83
#2009-06-09| 930.51
#2009-06-10| 938.48
#2009-06-11| 947.09
#2009-06-12| 957.39
#2009-06-15| 938.98
#2009-06-16| 922.76
#2009-06-17| 933.45
#2009-06-18| 907.04
#2009-06-19| 927.36
#2009-06-22| 931.00
#2009-06-23| 907.57
#2009-06-24| 914.17
#2009-06-25| 935.55
#2009-06-26| 943.68
#2009-06-29| 929.96
#2009-06-30| 944.71
#2009-07-01| 938.39
#2009-07-02| 937.79
#2009-07-03| .
#2009-07-06| 940.82
#2009-07-07| 930.40
#2009-07-08| 915.74
#2009-07-09| 913.31
#2009-07-10| 918.09
#2009-07-13| 890.61
#2009-07-14| 913.82
#2009-07-15| 909.23
#2009-07-16| 920.76
#2009-07-17| 910.83
#2009-07-20| 906.35
#2009-07-21| 938.93
#2009-07-22| 938.58
#2009-07-23| 938.53
#2009-07-24| 968.23
#2009-07-27| 978.90
#2009-07-28| 983.69
#2009-07-29| 988.95
#2009-07-30| 986.68
#2009-07-31|1016.59
#2009-08-03|1003.74
#2009-08-04|1001.64
#2009-08-05| 990.27
#2009-08-06| 994.16
#2009-08-07| 983.26
#2009-08-10| 993.85
#2009-08-11|1006.14
#2009-08-12| 989.11
#2009-08-13|1002.74
#2009-08-14|1014.91
#2009-08-17| 981.80
#2009-08-18| 985.76
#2009-08-19| 993.90
#2009-08-20|1011.45
#2009-08-21|1001.25
#2009-08-24|1045.49
#2009-08-25|1041.21
#2009-08-26|1049.55
#2009-08-27|1037.32
#2009-08-28|1051.32
#2009-08-31|1045.16
#2009-09-01|1053.90
#2009-09-02|1031.70
#2009-09-03|1019.98
#2009-09-04|1013.05
#2009-09-07| .
#2009-09-08|1045.17
#2009-09-09|1035.44
#2009-09-10|1068.13
#2009-09-11|1072.95
#2009-09-14|1041.68
#2009-09-15|1044.87
#2009-09-16|1070.62
#2009-09-17|1078.22
#2009-09-18|1071.68
#2009-09-21|1061.05
#2009-09-22|1073.74
#2009-09-23|1070.92
#2009-09-24|1094.92
#2009-09-25|1090.01
#2009-09-28|1066.62
#2009-09-29|1072.81
#2009-09-30|1079.16
#2009-10-01|1050.07
#2009-10-02|1023.19
#2009-10-05|1002.44
#2009-10-06|1012.46
#2009-10-07|1016.65
#2009-10-08|1035.34
#2009-10-09|1045.71
#2009-10-12|1042.28
#2009-10-13|1059.23
#2009-10-14|1052.09
#2009-10-15|1051.96
#2009-10-16|1044.13
#2009-10-19|1046.86
#2009-10-20|1053.68
#2009-10-21|1042.08
#2009-10-22|1033.80
#2009-10-23|1021.86
#2009-10-26|1028.75
#2009-10-27|1019.66
#2009-10-28|1005.15
#2009-10-29| 989.65
#2009-10-30|1015.21
#2009-11-02| 989.40
#2009-11-03| 991.21
#2009-11-04| 977.09
#2009-11-05| 967.45
#2009-11-06| 993.84
#2009-11-09| 988.10
#2009-11-10| 991.08
#2009-11-11| 995.02
#2009-11-12| 982.32
#2009-11-13| 989.01
#2009-11-16| 982.95
#2009-11-17| 984.45
#2009-11-18| 978.18
#2009-11-19| 964.24
#2009-11-20| 963.46
#2009-11-23| 963.40
#2009-11-24| 960.76
#2009-11-25| 972.10
#2009-11-26| .
#2009-11-27| 942.86
#2009-11-30| 979.70
#2009-12-01| 990.97
#2009-12-02| 984.65
#2009-12-03|1021.63
#2009-12-04|1012.84
#2009-12-07|1042.48
#2009-12-08|1051.02
#2009-12-09|1042.49
#2009-12-10|1030.75
#2009-12-11|1034.62
#2009-12-14|1052.48
#2009-12-15|1033.46
#2009-12-16|1042.20
#2009-12-17|1034.04
#2009-12-18|1029.91
#2009-12-21|1031.44
#2009-12-22|1045.91
#2009-12-23|1050.03
#2009-12-24|1082.18
#2009-12-25| .
#2009-12-28|1084.08
#2009-12-29|1072.41
#2009-12-30|1060.47
#2009-12-31|1055.74
#2010-01-01| .
#2010-01-04|1076.43
#2010-01-05|1093.87
#2010-01-06|1087.73
#2010-01-07|1072.94
#2010-01-08|1080.40
#2010-01-11|1092.39
#2010-01-12|1112.40
#2010-01-13|1089.62
#2010-01-14|1106.45
#2010-01-15|1116.63
#2010-01-18| .
#2010-01-19|1089.54
#2010-01-20|1079.78
#2010-01-21|1096.67
#2010-01-22|1093.10
#2010-01-25|1094.23
#2010-01-26|1083.74
#2010-01-27|1062.86
#2010-01-28|1079.50
#2010-01-29|1038.73
#2010-02-01|1041.08
#2010-02-02|1064.34
#2010-02-03|1062.71
#2010-02-04|1071.16
#2010-02-05|1048.66
#2010-02-08|1035.09
#2010-02-09|1032.04
#2010-02-10|1038.52
#2010-02-11|1039.22
#2010-02-12|1042.21
#2010-02-15| .
#2010-02-16|1036.37
#2010-02-17|1064.14
#2010-02-18|1064.75
#2010-02-19|1036.57
#2010-02-22|1077.87
#2010-02-23|1083.91
#2010-02-24|1065.62
#2010-02-25|1069.16
#2010-02-26|1068.98
#2010-03-01|1068.91
#2010-03-02|1083.91
#2010-03-03|1092.05
#2010-03-04|1079.15
#2010-03-05|1082.98
#2010-03-08|1103.26
#2010-03-09|1108.32
#2010-03-10|1102.17
#2010-03-11|1114.40
#2010-03-12|1119.13
#2010-03-15|1135.61
#2010-03-16|1125.10
#2010-03-17|1136.74
#2010-03-18|1119.86
#2010-03-19|1137.00
#2010-03-22|1142.99
#2010-03-23|1136.75
#2010-03-24|1129.68
#2010-03-25|1127.17
#2010-03-26|1149.49
#2010-03-29|1150.24
#2010-03-30|1164.92
#2010-03-31|1159.52
#2010-04-01|1170.05
#2010-04-02| .
#2010-04-05|1194.22
#2010-04-06|1189.54
#2010-04-07|1190.63
#2010-04-08|1181.23
#2010-04-09|1168.80
#2010-04-12|1177.43
#2010-04-13|1172.44
#2010-04-14|1186.66
#2010-04-15|1197.93
#2010-04-16|1191.77
#2010-04-19|1169.71
#2010-04-20|1159.03
#2010-04-21|1176.61
#2010-04-22|1172.37
#2010-04-23|1162.24
#2010-04-26|1202.75
#2010-04-27|1211.57
#2010-04-28|1170.18
#2010-04-29|1167.84
#2010-04-30|1189.76
#2010-05-03|1183.26
#2010-05-04|1182.94
#2010-05-05|1183.54
#2010-05-06|1157.85
#2010-05-07|1147.39
#2010-05-10|1136.55
#2010-05-11|1128.98
#2010-05-12|1118.87
#2010-05-13|1149.18
#2010-05-14|1128.58
#2010-05-17|1101.88
#2010-05-18|1095.31
#2010-05-19|1096.92
#2010-05-20|1091.04
#2010-05-21|1059.94
#2010-05-24|1052.50
#2010-05-25|1025.03
#2010-05-26|1020.26
#2010-05-27|1040.13
#2010-05-28|1047.39
#2010-05-31| .
#2010-06-01|1038.97
#2010-06-02|1017.67
#2010-06-03|1051.43
#2010-06-04|1059.62
#2010-06-07|1012.81
#2010-06-08|1024.92
#2010-06-09|1003.23
#2010-06-10|1013.44
#2010-06-11|1028.39
#2010-06-14|1044.10
#2010-06-15|1047.87
#2010-06-16|1074.27
#2010-06-17|1069.90
#2010-06-18|1066.27
#2010-06-21|1091.04
#2010-06-22|1075.49
#2010-06-23|1054.43
#2010-06-24|1063.03
#2010-06-25|1028.34
#2010-06-28|1024.22
#2010-06-29|1015.24
#2010-06-30| 995.94
#2010-07-01| 986.13
#2010-07-02| 980.98
#2010-07-05| .
#2010-07-06|1010.56
#2010-07-07|1005.07
#2010-07-08|1021.16
#2010-07-09|1029.59
#2010-07-12|1019.50
#2010-07-13|1029.05
#2010-07-14|1053.90
#2010-07-15|1044.15
#2010-07-16|1026.90
#2010-07-19|1023.69
#2010-07-20|1010.97
#2010-07-21|1004.77
#2010-07-22| 996.44
#2010-07-23|1023.16
#2010-07-26|1040.09
#2010-07-27|1028.00
#2010-07-28|1071.69
#2010-07-29|1074.73
#2010-07-30|1072.68
#2010-08-02|1084.08
#2010-08-03|1098.63
#2010-08-04|1057.64
#2010-08-05|1069.37
#2010-08-06|1083.78
#2010-08-09|1062.34
#2010-08-10|1062.44
#2010-08-11|1038.50
#2010-08-12|1023.86
#2010-08-13|1022.07
#2010-08-16|1024.40
#2010-08-17|1015.24
#2010-08-18|1024.41
#2010-08-19|1049.36
#2010-08-20|1024.62
#2010-08-23|1019.68
#2010-08-24|1021.23
#2010-08-25| 994.66
#2010-08-26|1007.33
#2010-08-27|1013.30
#2010-08-30|1038.44
#2010-08-31|1007.29
#2010-09-01|1009.43
#2010-09-02|1026.68
#2010-09-03|1039.52
#2010-09-06| .
#2010-09-07|1057.04
#2010-09-08|1030.57
#2010-09-09|1043.95
#2010-09-10|1068.57
#2010-09-13|1080.95
#2010-09-14|1089.61
#2010-09-15|1078.47
#2010-09-16|1077.51
#2010-09-17|1080.98
#2010-09-20|1082.00
#2010-09-21|1090.23
#2010-09-22|1094.37
#2010-09-23|1096.71
#2010-09-24|1079.54
#2010-09-27|1098.86
#2010-09-28|1096.33
#2010-09-29|1112.97
#2010-09-30|1095.70
#2010-10-01|1105.74
#2010-10-04|1101.14
#2010-10-05|1117.55
#2010-10-06|1130.09
#2010-10-07|1132.09
#2010-10-08|1128.66
#2010-10-11|1125.62
#2010-10-12|1119.57
#2010-10-13|1120.67
#2010-10-14|1143.70
#2010-10-15|1132.53
#2010-10-18|1138.05
#2010-10-19|1128.72
#2010-10-20|1121.19
#2010-10-21|1111.63
#2010-10-22|1119.21
#2010-10-25|1122.96
#2010-10-26|1103.98
#2010-10-27|1092.29
#2010-10-28|1118.06
#2010-10-29|1098.87
#2010-11-01|1092.02
#2010-11-02|1088.47
#2010-11-03|1080.62
#2010-11-04|1114.18
#2010-11-05|1139.70
#2010-11-08|1150.17
#2010-11-09|1144.74
#2010-11-10|1140.29
#2010-11-11|1146.15
#2010-11-12|1127.28
#2010-11-15|1130.29
#2010-11-16|1121.78
#2010-11-17|1124.96
#2010-11-18|1136.92
#2010-11-19|1137.70
#2010-11-22|1149.07
#2010-11-23|1155.61
#2010-11-24|1133.59
#2010-11-25| .
#2010-11-26|1128.01
#2010-11-29|1134.29
#2010-11-30|1119.78
#2010-12-01|1115.19
#2010-12-02|1143.42
#2010-12-03|1171.23
#2010-12-06|1166.13
#2010-12-07|1155.20
#2010-12-08|1149.52
#2010-12-09|1160.42
#2010-12-10|1152.40
#2010-12-13|1163.69
#2010-12-14|1169.46
#2010-12-15|1160.95
#2010-12-16|1161.36
#2010-12-17|1161.62
#2010-12-20|1159.95
#2010-12-21|1173.78
#2010-12-22|1186.64
#2010-12-23|1192.45
#2010-12-24| .
#2010-12-27|1201.27
#2010-12-28|1207.94
#2010-12-29|1209.87
#2010-12-30|1205.23
#2010-12-31|1214.48
#2011-01-03|1205.93
#2011-01-04|1216.45
#2011-01-05|1193.19
#2011-01-06|1210.71
#2011-01-07|1205.11
#2011-01-10|1208.80
#2011-01-11|1186.32
#2011-01-12|1187.49
#2011-01-13|1207.42
#2011-01-14|1198.58
#2011-01-17| .
#2011-01-18|1205.89
#2011-01-19|1219.07
#2011-01-20|1182.08
#2011-01-21|1179.84
#2011-01-24|1186.23
#2011-01-25|1202.64
#2011-01-26|1198.69
#2011-01-27|1203.22
#2011-01-28|1185.32
#2011-01-31|1166.22
#2011-02-01|1165.89
#2011-02-02|1178.71
#2011-02-03|1166.06
#2011-02-04|1165.58
#2011-02-07|1164.69
#2011-02-08|1177.61
#2011-02-09|1164.70
#2011-02-10|1154.73
#2011-02-11|1151.88
#2011-02-14|1160.01
#2011-02-15|1146.37
#2011-02-16|1157.79
#2011-02-17|1190.81
#2011-02-18|1188.57
#2011-02-21| .
#2011-02-22|1168.95
#2011-02-23|1158.61
#2011-02-24|1157.06
#2011-02-25|1163.84
#2011-02-28|1164.10
#2011-03-01|1169.48
#2011-03-02|1154.87
#2011-03-03|1145.25
#2011-03-04|1157.06
#2011-03-07|1143.24
#2011-03-08|1130.42
#2011-03-09|1135.18
#2011-03-10|1121.45
#2011-03-11|1119.06
#2011-03-14|1048.37
#2011-03-15| 994.70
#2011-03-16|1027.35
#2011-03-17|1014.53
#2011-03-18|1016.89
#2011-03-21|1017.83
#2011-03-22|1067.82
#2011-03-23|1060.00
#2011-03-24|1043.80
#2011-03-25|1037.46
#2011-03-28|1026.36
#2011-03-29|1027.14
#2011-03-30|1042.03
#2011-03-31|1046.59
#2011-04-01|1028.72
#2011-04-04|1033.61
#2011-04-05|1011.15
#2011-04-06|1000.63
#2011-04-07|1005.71
#2011-04-08|1018.42
#2011-04-11|1013.34
#2011-04-12|1005.83
#2011-04-13|1011.27
#2011-04-14|1029.23
#2011-04-15|1022.99
#2011-04-18|1025.46
#2011-04-19|1007.68
#2011-04-20|1019.63
#2011-04-21|1038.16
#2011-04-22| .
#2011-04-25|1034.54
#2011-04-26|1023.47
#2011-04-27|1044.07
#2011-04-28|1073.52
#2011-04-29|1077.69
#2011-05-02|1090.96
#2011-05-03|1094.23
#2011-05-04|1096.60
#2011-05-05|1106.36
#2011-05-06|1080.89
#2011-05-09|1071.71
#2011-05-10|1070.71
#2011-05-11|1067.33
#2011-05-12|1058.04
#2011-05-13|1057.01
#2011-05-16|1043.37
#2011-05-17|1038.18
#2011-05-18|1045.02
#2011-05-19|1029.67
#2011-05-20|1026.92
#2011-05-23|1012.64
#2011-05-24|1007.25
#2011-05-25|1006.21
#2011-05-26|1046.36
#2011-05-27|1050.17
#2011-05-30| .
#2011-05-31|1062.99
#2011-06-01|1070.14
#2011-06-02|1054.13
#2011-06-03|1052.63
#2011-06-06|1048.74
#2011-06-07|1040.64
#2011-06-08|1051.21
#2011-06-09|1049.26
#2011-06-10|1049.31
#2011-06-13|1041.17
#2011-06-14|1050.01
#2011-06-15|1053.79
#2011-06-16|1035.40
#2011-06-17|1033.33
#2011-06-20|1033.90
#2011-06-21|1040.05
#2011-06-22|1052.91
#2011-06-23|1044.39
#2011-06-24|1062.97
#2011-06-27|1047.83
#2011-06-28|1059.03
#2011-06-29|1077.77
#2011-06-30|1078.08
#2011-07-01|1080.76
#2011-07-04| .
#2011-07-05|1092.27
#2011-07-06|1100.20
#2011-07-07|1092.96
#2011-07-08|1114.34
#2011-07-11|1102.76
#2011-07-12|1094.05
#2011-07-13|1098.21
#2011-07-14|1087.65
#2011-07-15|1092.82
#2011-07-18|1092.01
#2011-07-19|1077.61
#2011-07-20|1088.92
#2011-07-21|1098.10
#2011-07-22|1115.98
#2011-07-25|1106.98
#2011-07-26|1118.73
#2011-07-27|1115.42
#2011-07-28|1095.94
#2011-07-29|1092.09
#2011-08-01|1102.33
#2011-08-02|1082.78
#2011-08-03|1063.58
#2011-08-04|1042.63
#2011-08-05|1009.18
#2011-08-08|1001.58
#2011-08-09| 988.93
#2011-08-10|1003.49
#2011-08-11| 985.40
#2011-08-12|1003.41
#2011-08-15|1011.64
#2011-08-16|1013.46
#2011-08-17|1011.86
#2011-08-18| 991.89
#2011-08-19| 964.17
#2011-08-22| 954.70
#2011-08-23| 975.39
#2011-08-24| 962.45
#2011-08-25| 956.82
#2011-08-26| 968.11
#2011-08-29| 971.15
#2011-08-30| 985.72
#2011-08-31| 988.43
#2011-09-01| 993.09
#2011-09-02| 986.43
#2011-09-05| .
#2011-09-06| 936.63
#2011-09-07| 949.91
#2011-09-08| 955.90
#2011-09-09| 943.74
#2011-09-12| 931.47
#2011-09-13| 946.39
#2011-09-14| 924.58
#2011-09-15| 934.00
#2011-09-16| 960.74
#2011-09-19| 966.46
#2011-09-20| 949.71
#2011-09-21| 951.22
#2011-09-22| 936.86
#2011-09-23| 937.09
#2011-09-26| 919.83
#2011-09-27| 952.88
#2011-09-28| 957.51
#2011-09-29| 967.73
#2011-09-30| 965.42
#2011-10-03| 945.48
#2011-10-04| 933.63
#2011-10-05| 932.57
#2011-10-06| 967.10
#2011-10-07| 972.52
#2011-10-10| 972.37
#2011-10-11| 996.99
#2011-10-12| 987.72
#2011-10-13|1000.62
#2011-10-14| 976.35
#2011-10-17|1001.65
#2011-10-18| 983.02
#2011-10-19| 989.26
#2011-10-20| 981.61
#2011-10-21|1003.90
#2011-10-24|1019.92
#2011-10-25|1014.58
#2011-10-26|1018.74
#2011-10-27|1039.16
#2011-10-28|1045.48
#2011-10-31|1013.28
#2011-11-01| 989.31
#2011-11-02| 975.06
#2011-11-03| 974.88
#2011-11-04| 984.72
#2011-11-07| 974.67
#2011-11-08| 963.27
#2011-11-09| 979.70
#2011-11-10| 950.49
#2011-11-11| 963.57
#2011-11-14| 967.61
#2011-11-15| 961.54
#2011-11-16| 953.38
#2011-11-17| 955.74
#2011-11-18| 949.13
#2011-11-21| 945.66
#2011-11-22| 938.87
#2011-11-23| 934.16
#2011-11-24| .
#2011-11-25| 925.59
#2011-11-28| 931.64
#2011-11-29| 960.28
#2011-11-30| 961.32
#2011-12-01| 979.73
#2011-12-02| 977.43
#2011-12-05| 980.93
#2011-12-06| 973.20
#2011-12-07| 996.47
#2011-12-08| 989.25
#2011-12-09| 976.80
#2011-12-12| 988.67
#2011-12-13| 978.63
#2011-12-14| 967.76
#2011-12-15| 953.28
#2011-12-16| 950.58
#2011-12-19| 940.43
#2011-12-20| 944.92
#2011-12-21| 957.01
#2011-12-22| 949.16
#2011-12-23| 949.19
#2011-12-26| .
#2011-12-27| 961.28
#2011-12-28| 957.94
#2011-12-29| 956.11
#2011-12-30| 971.40
#2012-01-02| .
#2012-01-03| 974.23
#2012-01-04| 989.66
#2012-01-05| 972.98
#2012-01-06| 962.46
#2012-01-09| 966.04
#2012-01-10| 967.81
#2012-01-11| 967.56
#2012-01-12| 960.75
#2012-01-13| 975.82
#2012-01-16| .
#2012-01-17| 963.72
#2012-01-18| 972.32
#2012-01-19| 983.27
#2012-01-20| 998.45
#2012-01-23| 994.07
#2012-01-24| 986.53
#2012-01-25|1005.45
#2012-01-26|1012.22
#2012-01-27|1007.09
#2012-01-30| 998.78
#2012-01-31| 977.06
#2012-02-01| 975.16
#2012-02-02| 973.70
#2012-02-03| 975.77
#2012-02-06| 976.09
#2012-02-07| 972.21
#2012-02-08| 988.06
#2012-02-09| 988.84
#2012-02-10| 978.15
#2012-02-13| 982.46
#2012-02-14| 977.59
#2012-02-15| 995.00
#2012-02-16| 990.09
#2012-02-17| 989.33
#2012-02-20| .
#2012-02-21| 998.95
#2012-02-22| 992.03
#2012-02-23|1004.98
#2012-02-24|1006.53
#2012-02-27|1020.74
#2012-02-28|1021.50
#2012-02-29|1016.53
#2012-03-01|1014.63
#2012-03-02|1016.79
#2012-03-05|1008.73
#2012-03-06|1007.23
#2012-03-07| 998.01
#2012-03-08|1010.13
#2012-03-09|1013.06
#2012-03-12|1006.89
#2012-03-13| 997.16
#2012-03-14|1010.57
#2012-03-15|1037.92
#2012-03-16|1044.88
#2012-03-19|1044.01
#2012-03-20|1040.11
#2012-03-21|1027.56
#2012-03-22|1047.46
#2012-03-23|1035.73
#2012-03-26|1029.56
#2012-03-27|1051.62
#2012-03-28|1057.02
#2012-03-29|1055.21
#2012-03-30|1046.95
#2012-04-02|1061.26
#2012-04-03|1054.86
#2012-04-04|1030.88
#2012-04-05|1026.86
#2012-04-06| .
#2012-04-09|1012.32
#2012-04-10|1009.92
#2012-04-11| 998.70
#2012-04-12|1001.97
#2012-04-13|1005.09
#2012-04-16| 989.19
#2012-04-17| 983.76
#2012-04-18|1001.01
#2012-04-19| 992.87
#2012-04-20| 984.16
#2012-04-23| 992.78
#2012-04-24| 984.84
#2012-04-25| 989.71
#2012-04-26| 992.11
#2012-04-27| 985.35
#2012-04-30| 993.06
#2012-05-01| 973.17
#2012-05-02| 969.86
#2012-05-03| 968.26
#2012-05-04| 973.46
#2012-05-07| 953.06
#2012-05-08| 957.29
#2012-05-09| 937.79
#2012-05-10| 930.39
#2012-05-11| 926.14
#2012-05-14| 927.89
#2012-05-15| 914.47
#2012-05-16| 901.31
#2012-05-17| 919.59
#2012-05-18| 892.43
#2012-05-21| 891.18
#2012-05-22| 891.87
#2012-05-23| 877.96
#2012-05-24| 864.91
#2012-05-25| 866.40
#2012-05-28| .
#2012-05-29| 871.94
#2012-05-30| 871.17
#2012-05-31| 857.86
#2012-06-01| 837.33
#2012-06-04| 808.81
#2012-06-05| 828.54
#2012-06-06| 846.24
#2012-06-07| 862.46
#2012-06-08| 843.46
#2012-06-11| 875.16
#2012-06-12| 871.19
#2012-06-13| 868.85
#2012-06-14| 869.36
#2012-06-15| 876.39
#2012-06-18| 891.41
#2012-06-19| 882.32
#2012-06-20| 890.41
#2012-06-21| 891.10
#2012-06-22| 886.41
#2012-06-25| 879.65
#2012-06-26| 867.96
#2012-06-27| 865.61
#2012-06-28| 884.26
#2012-06-29| 891.40
#2012-07-02| 896.47
#2012-07-03| 899.61
#2012-07-04| .
#2012-07-05| 898.69
#2012-07-06| 885.61
#2012-07-09| 863.61
#2012-07-10| 862.09
#2012-07-11| 855.81
#2012-07-12| 851.77
#2012-07-13| 843.53
#2012-07-16| 848.82
#2012-07-17| 830.00
#2012-07-18| 833.40
#2012-07-19| 845.62
#2012-07-20| 835.04
#2012-07-23| 809.93
#2012-07-24| 806.89
#2012-07-25| 789.47
#2012-07-26| 771.69
#2012-07-27| 784.05
#2012-07-30| 783.59
#2012-07-31| 809.96
#2012-08-01| 812.52
#2012-08-02| 818.95
#2012-08-03| 805.95
#2012-08-06| 830.31
#2012-08-07| 831.08
#2012-08-08| 826.12
#2012-08-09| 829.75
#2012-08-10| 820.42
#2012-08-13| 816.44
#2012-08-14| 814.22
#2012-08-15| 812.27
#2012-08-16| 828.09
#2012-08-17| 831.85
#2012-08-20| 835.14
#2012-08-21| 831.32
#2012-08-22| 822.54
#2012-08-23| 838.59
#2012-08-24| 828.56
#2012-08-27| 826.05
#2012-08-28| 818.44
#2012-08-29| 828.69
#2012-08-30| 817.01
#2012-08-31| 800.08
#2012-09-03| .
#2012-09-04| 794.43
#2012-09-05| 774.94
#2012-09-06| 770.34
#2012-09-07| 807.93
#2012-09-10| 799.66
#2012-09-11| 801.32
#2012-09-12| 816.64
#2012-09-13| 824.97
#2012-09-14| 836.13
#2012-09-17| 831.02
#2012-09-18| 840.26
#2012-09-19| 862.38
#2012-09-20| 841.66
#2012-09-21| 845.30
#2012-09-24| 833.34
#2012-09-25| 832.66
#2012-09-26| 811.05
#2012-09-27| 811.92
#2012-09-28| 798.13
#2012-10-01| 802.04
#2012-10-02| 812.16
#2012-10-03| 797.25
#2012-10-04| 797.51
#2012-10-05| 792.01
#2012-10-08| 797.48
#2012-10-09| 783.51
#2012-10-10| 765.95
#2012-10-11| 769.04
#2012-10-12| 779.25
#2012-10-15| 785.64
#2012-10-16| 793.32
#2012-10-17| 803.51
#2012-10-18| 814.75
#2012-10-19| 821.10
#2012-10-22| 820.07
#2012-10-23| 810.84
#2012-10-24| 801.62
#2012-10-25| 805.90
#2012-10-26| 794.06
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 796.20
#2012-11-01| 789.27
#2012-11-02| 788.55
#2012-11-05| 783.64
#2012-11-06| 780.30
#2012-11-07| 786.91
#2012-11-08| 771.70
#2012-11-09| 765.63
#2012-11-12| 757.15
#2012-11-13| 755.14
#2012-11-14| 748.22
#2012-11-15| 763.44
#2012-11-16| 789.65
#2012-11-19| 811.29
#2012-11-20| 802.93
#2012-11-21| 803.00
#2012-11-22| .
#2012-11-23| 820.16
#2012-11-26| 825.28
#2012-11-27| 822.69
#2012-11-28| 807.69
#2012-11-29| 814.98
#2012-11-30| 819.99
#2012-12-03| 833.18
#2012-12-04| 833.91
#2012-12-05| 830.03
#2012-12-06| 841.02
#2012-12-07| 840.11
#2012-12-10| 835.99
#2012-12-11| 836.64
#2012-12-12| 846.11
#2012-12-13| 858.77
#2012-12-14| 867.50
#2012-12-17| 864.00
#2012-12-18| 877.46
#2012-12-19| 914.73
#2012-12-20| 899.65
#2012-12-21| 890.59
#2012-12-24| 884.50
#2012-12-25| 894.74
#2012-12-26| 892.31
#2012-12-27| 889.39
#2012-12-28| 898.31
#2012-12-31| 894.92
#2013-01-01| 894.92
#2013-01-02| 888.30
#2013-01-03| 891.07
#2013-01-04| 903.99
#2013-01-07| 890.06
#2013-01-08| 886.51
#2013-01-09| 877.95
#2013-01-10| 880.63
#2013-01-11| 888.52
#2013-01-14| 886.59
#2013-01-15| 902.31
#2013-01-16| 876.18
#2013-01-17| 871.77
#2013-01-18| 896.60
#2013-01-21| 894.17
#2013-01-22| 900.94
#2013-01-23| 888.16
#2013-01-24| 879.56
#2013-01-25| 889.28
#2013-01-28| 892.22
#2013-01-29| 886.36
#2013-01-30| 903.52
#2013-01-31| 896.30
#2013-02-01| 885.96
#2013-02-04| 895.32
#2013-02-05| 880.57
#2013-02-06| 901.85
#2013-02-07| 892.10
#2013-02-08| 881.63
#2013-02-11| 875.38
#2013-02-12| 892.51
#2013-02-13| 877.23
#2013-02-14| 887.74
#2013-02-15| 866.00
#2013-02-18| 877.87
#2013-02-19| 877.70
#2013-02-20| 888.23
#2013-02-21| 888.73
#2013-02-22| 887.46
#2013-02-25| 900.64
#2013-02-26| 901.31
#2013-02-27| 891.65
#2013-02-28| 909.23
#2013-03-01| 898.33
#2013-03-04| 898.09
#2013-03-05| 894.96
#2013-03-06| 908.24
#2013-03-07| 897.54
#2013-03-08| 892.98
#2013-03-11| 910.00
#2013-03-12| 917.56
#2013-03-13| 903.07
#2013-03-14| 902.80
#2013-03-15| 922.09
#2013-03-18| 903.39
#2013-03-19| 924.49
#2013-03-20| 918.64
#2013-03-21| 933.65
#2013-03-22| 925.15
#2013-03-25| 925.65
#2013-03-26| 919.88
#2013-03-27| 926.35
#2013-03-28| 916.74
#2013-03-29| 914.40
#2013-04-01| 906.57
#2013-04-02| 877.02
#2013-04-03| 895.27
#2013-04-04| 877.80
#2013-04-05| 878.96
#2013-04-08| 883.54
#2013-04-09| 893.44
#2013-04-10| 909.62
#2013-04-11| 930.26
#2013-04-12| 940.72
#2013-04-15| 936.99
#2013-04-16| 928.58
#2013-04-17| 943.34
#2013-04-18| 929.84
#2013-04-19| 926.49
#2013-04-22| 944.89
#2013-04-23| 949.26
#2013-04-24| 966.89
#2013-04-25| 948.50
#2013-04-26| 947.78
#2013-04-29| 943.26
#2013-04-30| 932.79
#2013-05-01| 923.91
#2013-05-02| 912.35
#2013-05-03| 904.33
#2013-05-06| 900.84
#2013-05-07| 926.99
#2013-05-08| 949.15
#2013-05-09| 939.77
#2013-05-10| 951.73
#2013-05-13| 966.69
#2013-05-14| 966.41
#2013-05-15| 981.96
#2013-05-16| 989.23
#2013-05-17| 981.51
#2013-05-20|1003.78
#2013-05-21|1011.76
#2013-05-22|1008.88
#2013-05-23| 970.95
#2013-05-24| 981.71
#2013-05-27| 955.21
#2013-05-28| 954.11
#2013-05-29| 965.77
#2013-05-30| 937.01
#2013-05-31| 933.43
#2013-06-03| 910.81
#2013-06-04| 929.27
#2013-06-05| 915.81
#2013-06-06| 901.04
#2013-06-07| 898.21
#2013-06-10| 917.80
#2013-06-11| 922.03
#2013-06-12| 939.03
#2013-06-13| 906.85
#2013-06-14| 911.31
#2013-06-17| 932.30
#2013-06-18| 926.86
#2013-06-19| 949.94
#2013-06-20| 908.11
#2013-06-21| 925.48
#2013-06-24| 923.12
#2013-06-25| 916.49
#2013-06-26| 909.50
#2013-06-27| 915.22
#2013-06-28| 926.09
#2013-07-01| 928.51
#2013-07-02| 937.08
#2013-07-03| 940.48
#2013-07-04| 928.43
#2013-07-05| 939.98
#2013-07-08| 928.13
#2013-07-09| 940.06
#2013-07-10| 947.31
#2013-07-11| 953.01
#2013-07-12| 953.73
#2013-07-15| 949.50
#2013-07-16| 973.26
#2013-07-17| 963.81
#2013-07-18| 965.62
#2013-07-19| 953.84
#2013-07-22| 963.82
#2013-07-23| 963.60
#2013-07-24| 964.67
#2013-07-25| 946.86
#2013-07-26| 930.56
#2013-07-29| 905.44
#2013-07-30| 905.87
#2013-07-31| 895.58
#2013-08-01| 900.67
#2013-08-02| 927.15
#2013-08-05| 922.97
#2013-08-06| 943.52
#2013-08-07| 922.50
#2013-08-08| 918.68
#2013-08-09| 909.66
#2013-08-12| 909.14
#2013-08-13| 911.76
#2013-08-14| 916.96
#2013-08-15| 905.15
#2013-08-16| 898.35
#2013-08-19| 902.98
#2013-08-20| 892.87
#2013-08-21| 889.62
#2013-08-22| 875.33
#2013-08-23| 891.50
#2013-08-26| 885.82
#2013-08-27| 893.81
#2013-08-28| 874.45
#2013-08-29| 869.90
#2013-08-30| 868.74
#2013-09-02| 855.98
#2013-09-03| 878.66
#2013-09-04| 893.08
#2013-09-05| 884.96
#2013-09-06| 888.30
#2013-09-09| 900.23
#2013-09-10| 897.97
#2013-09-11| 897.83
#2013-09-12| 901.30
#2013-09-13| 904.38
#2013-09-16| 909.86
#2013-09-17| 918.00
#2013-09-18| 924.78
#2013-09-19| 926.67
#2013-09-20| 932.61
#2013-09-23| 941.19
#2013-09-24| 936.26
#2013-09-25| 934.32
#2013-09-26| 944.91
#2013-09-27| 949.81
#2013-09-30| 935.50
#2013-10-01| 936.43
#2013-10-02| 926.97
#2013-10-03| 931.34
#2013-10-04| 928.54
#2013-10-07| 925.18
#2013-10-08| 920.06
#2013-10-09| 922.51
#2013-10-10| 922.34
#2013-10-11| 930.53
#2013-10-14| 932.27
#2013-10-15| 925.84
#2013-10-16| 925.17
#2013-10-17| 942.73
#2013-10-18| 945.21
#2013-10-21| 950.86
#2013-10-22| 956.85
#2013-10-23| 949.17
#2013-10-24| 949.78
#2013-10-25| 931.61
#2013-10-28| 940.43
#2013-10-29| 933.53
#2013-10-30| 935.82
#2013-10-31| 924.61
#2013-11-01| 907.04
#2013-11-04| 907.34
#2013-11-05| 911.34
#2013-11-06| 917.17
#2013-11-07| 912.13
#2013-11-08| 906.25
#2013-11-11| 912.24
#2013-11-12| 924.00
#2013-11-13| 925.13
#2013-11-14| 934.73
#2013-11-15| 951.14
#2013-11-18| 956.41
#2013-11-19| 952.71
#2013-11-20| 951.76
#2013-11-21| 953.16
#2013-11-22| 958.39
#2013-11-25| 964.48
#2013-11-26| 965.12
#2013-11-27| 959.43
#2013-11-28| 967.79
#2013-11-29| 973.25
#2013-12-02| 961.25
#2013-12-03| 972.96
#2013-12-04| 956.91
#2013-12-05| 950.53
#2013-12-06| 949.80
#2013-12-09| 964.58
#2013-12-10| 966.15
#2013-12-11| 966.88
#2013-12-12| 950.50
#2013-12-13| 949.05
#2013-12-16| 941.68
#2013-12-17| 950.05
#2013-12-18| 957.49
#2013-12-19| 955.99
#2013-12-20| 962.24
#2013-12-23| 963.23
#2013-12-24| 964.75
#2013-12-25| 967.71
#2013-12-26| 969.51
#2013-12-27| 972.36
#2013-12-30| 981.95
#2013-12-31| 981.21
#2014-01-01| 981.21
#2014-01-02| 982.49
#2014-01-03| 987.08
#2014-01-06| 978.08
#2014-01-07| 972.46
#2014-01-08| 994.24
#2014-01-09| 993.97
#2014-01-10|1000.00
#2014-01-13|1007.49
#2014-01-14| 982.82
#2014-01-15| 990.84
#2014-01-16| 999.58
#2014-01-17|1000.17
#2014-01-20| 993.03
#2014-01-21| 998.32
#2014-01-22|1004.20
#2014-01-23|1009.00
#2014-01-24|1002.51
#2014-01-27| 971.61
#2014-01-28| 962.45
#2014-01-29| 988.62
#2014-01-30| 961.19
#2014-01-31| 986.60
#2014-02-03| 997.46
#2014-02-04| 946.70
#2014-02-05| 959.54
#2014-02-06| 962.31
#2014-02-07| 978.31
#2014-02-10| 994.70
#2014-02-11| 991.01
#2014-02-12|1005.25
#2014-02-13| 995.41
#2014-02-14| 997.37
#2014-02-17|1000.02
#2014-02-18|1024.35
#2014-02-19|1030.87
#2014-02-20|1012.08
#2014-02-21|1028.61
#2014-02-24|1034.31
#2014-02-25|1048.22
#2014-02-26|1038.72
#2014-02-27|1047.72
#2014-02-28|1043.90
#2014-03-03|1026.05
#2014-03-04|1027.09
#2014-03-05|1036.10
#2014-03-06|1037.27
#2014-03-07|1038.70
#2014-03-10|1028.55
#2014-03-11|1027.64
#2014-03-12|1014.80
#2014-03-13|1021.20
#2014-03-14| 991.06
#2014-03-17| 981.31
#2014-03-18| 993.24
#2014-03-19| 992.29
#2014-03-20| 968.37
#2014-03-21| 969.25
#2014-03-24| 984.05
#2014-03-25| 979.39
#2014-03-26| 990.90
#2014-03-27|1005.71
#2014-03-28| 997.25
#2014-03-31|1007.73
#2014-04-01|1004.61
#2014-04-02|1014.64
#2014-04-03|1014.70
#2014-04-04|1014.63
#2014-04-07| 999.45
#2014-04-08| 989.05
#2014-04-09| 978.45
#2014-04-10| 984.03
#2014-04-11| 967.31
#2014-04-14| 963.48
#2014-04-15| 964.90
#2014-04-16| 980.85
#2014-04-17| 979.20
#2014-04-18| 986.81
#2014-04-21| 987.65
#2014-04-22| 980.07
#2014-04-23| 995.02
#2014-04-24| 989.13
#2014-04-25| 997.01
#2014-04-28| 978.34
#2014-04-29| 978.40
#2014-04-30| 981.26
#2014-05-01|1000.25
#2014-05-02|1006.65
#2014-05-05|1008.46
#2014-05-06|1013.67
#2014-05-07| 990.11
#2014-05-08| 995.85
#2014-05-09|1003.41
#2014-05-12| 993.30
#2014-05-13|1004.28
#2014-05-14|1010.34
#2014-05-15|1007.29
#2014-05-16| 996.82
#2014-05-19| 994.55
#2014-05-20|1004.73
#2014-05-21| 997.91
#2014-05-22|1012.09
#2014-05-23|1016.38
#2014-05-26|1026.30
#2014-05-27|1026.16
#2014-05-28|1037.79
#2014-05-29|1040.03
#2014-05-30|1036.97
#2014-06-02|1049.17
#2014-06-03|1053.54
#2014-06-04|1057.32
#2014-06-05|1057.75
#2014-06-06|1054.97
#2014-06-09|1058.55
#2014-06-10|1053.71
#2014-06-11|1062.51
#2014-06-12|1060.14
#2014-06-13|1066.77
#2014-06-16|1063.86
#2014-06-17|1061.97
#2014-06-18|1074.21
#2014-06-19|1095.87
#2014-06-20|1089.54
#2014-06-23|1091.25
#2014-06-24|1089.20
#2014-06-25|1087.08
#2014-06-26|1091.42
#2014-06-27|1075.42
#2014-06-30|1083.98
#2014-07-01|1097.00
#2014-07-02|1099.08
#2014-07-03|1093.58
#2014-07-04|1099.31
#2014-07-07|1097.33
#2014-07-08|1099.57
#2014-07-09|1094.18
#2014-07-10|1089.06
#2014-07-11|1092.18
#2014-07-14|1102.68
#2014-07-15|1105.86
#2014-07-16|1106.62
#2014-07-17|1109.04
#2014-07-18|1103.73
#2014-07-21|1104.60
#2014-07-22|1112.10
#2014-07-23|1110.41
#2014-07-24|1111.96
#2014-07-25|1112.63
#2014-07-28|1112.57
#2014-07-29|1113.01
#2014-07-30|1110.66
#2014-07-31|1112.30
#2014-08-01|1111.96
#2014-08-04|1113.21
#2014-08-05|1095.50
#2014-08-06|1094.72
#2014-08-07|1106.90
#2014-08-08|1080.88
#2014-08-11|1101.48
#2014-08-12|1102.19
#2014-08-13|1101.66
#2014-08-14|1107.61
#2014-08-15|1107.23
#2014-08-18|1105.14
#2014-08-19|1109.29
#2014-08-20|1105.35
#2014-08-21|1105.92
#2014-08-22|1097.66
#2014-08-25|1109.86
#2014-08-26|1104.77
#2014-08-27|1106.53
#2014-08-28|1101.43
#2014-08-29|1098.38
#2014-09-01|1097.97
#2014-09-02|1103.18
#2014-09-03|1104.79
#2014-09-04|1101.87
#2014-09-05|1104.73
#2014-09-08|1104.08
#2014-09-09|1094.18
#2014-09-10|1095.10
#2014-09-11|1092.82
#2014-09-12|1088.41
#2014-09-15|1089.05
#2014-09-16|1087.49
#2014-09-17|1085.29
#2014-09-18|1082.59
#2014-09-19|1093.51
#2014-09-22|1092.33
#2014-09-23|1093.37
#2014-09-24|1083.59
#2014-09-25|1093.69
#2014-09-26|1086.37
#2014-09-29|1090.54
#2014-09-30|1076.23
#2014-10-01|1071.10
#2014-10-02|1055.31
#2014-10-03|1054.12
#2014-10-06|1074.91
#2014-10-07|1083.35
#2014-10-08|1073.46
#2014-10-09|1054.36
#2014-10-10|1037.39
#2014-10-13|1041.92
#2014-10-14|1025.13
#2014-10-15|1042.03
#2014-10-16|1024.65
#2014-10-17|1001.69
#2014-10-20|1035.97
#2014-10-21|1026.58
#2014-10-22|1046.29
#2014-10-23|1033.17
#2014-10-24|1040.18
#2014-10-27|1057.65
#2014-10-28|1049.08
#2014-10-29|1056.27
#2014-10-30|1050.52
#2014-10-31|1049.74
#2014-11-03|1030.89
#2014-11-04|1064.47
#2014-11-05|1061.91
#2014-11-06|1058.71
#2014-11-07|1055.84
#2014-11-10|1052.24
#2014-11-11|1047.97
#2014-11-12|1059.30
#2014-11-13|1054.27
#2014-11-14|1056.17
#2014-11-17|1032.68
#2014-11-18|1051.05
#2014-11-19|1045.90
#2014-11-20|1050.92
#2014-11-21|1061.38
#2014-11-24|1053.86
#2014-11-25|1069.39
#2014-11-26|1073.29
#2014-11-27|1062.95
#2014-11-28|1066.14
#2014-12-01|1084.63
#2014-12-02|1082.63
#2014-12-03|1074.57
#2014-12-04|1074.46
#2014-12-05|1061.24
#2014-12-08|1062.96
#2014-12-09|1070.53
#2014-12-10|1052.50
#2014-12-11|1042.66
#2014-12-12|1067.94
#2014-12-15|1051.88
#2014-12-16|1038.32
#2014-12-17|1034.70
#2014-12-18|1034.08
#2014-12-19|1043.77
#2014-12-22|1044.05
#2014-12-23|1038.39
#2014-12-24|1044.69
#2014-12-25|1045.10
#2014-12-26|1047.77
#2014-12-29|1040.79
#2014-12-30|1036.91
#2014-12-31|1032.63
#2015-01-01|1032.63
#2015-01-02|1029.76
#2015-01-05|1029.08
#2015-01-06|1007.59
#2015-01-07| 994.69
#2015-01-08|1003.31
#2015-01-09|1012.20
#2015-01-12|1012.48
#2015-01-13|1016.65
#2015-01-14|1018.54
#2015-01-15|1031.34
#2015-01-16|1018.54
#2015-01-19|1025.43
#2015-01-20|1038.92
#2015-01-21|1044.68
#2015-01-22|1034.21
#2015-01-23|1042.25
#2015-01-26|1036.09
#2015-01-27|1059.29
#2015-01-28|1055.48
#2015-01-29|1038.70
#2015-01-30|1040.33
#2015-02-02|1031.11
#2015-02-03|1025.45
#2015-02-04|1041.68
#2015-02-05|1033.79
#2015-02-06|1027.01
#2015-02-09|1034.34
#2015-02-10|1031.14
#2015-02-11|1022.17
#2015-02-12|1041.43
#2015-02-13|1040.43
#2015-02-16|1043.80
#2015-02-17|1035.66
#2015-02-18|1044.87
#2015-02-19|1053.00
#2015-02-20|1062.51
#2015-02-23|1065.59
#2015-02-24|1072.25
#2015-02-25|1076.13
#2015-02-26|1075.12
#2015-02-27|1076.17
#2015-03-02|1073.15
#2015-03-03|1079.38
#2015-03-04|1073.09
#2015-03-05|1078.76
#2015-03-06|1084.51
#2015-03-09|1078.14
#2015-03-10|1077.67
#2015-03-11|1075.20
#2015-03-12|1084.31
#2015-03-13|1088.34
#2015-03-16|1089.96
#2015-03-17|1104.51
#2015-03-18|1124.95
#2015-03-19|1124.45
#2015-03-20|1142.61
#2015-03-23|1154.66
#2015-03-24|1148.68
#2015-03-25|1160.31
#2015-03-26|1145.65
#2015-03-27|1140.54
#2015-03-30|1134.38
#2015-03-31|1135.33
#2015-04-01|1122.34
#2015-04-02|1139.95
#2015-04-03|1162.30
#2015-04-06|1169.29
#2015-04-07|1166.97
#2015-04-08|1180.24
#2015-04-09|1186.09
#2015-04-10|1182.78
#2015-04-13|1181.84
#2015-04-14|1196.57
#2015-04-15|1186.06
#2015-04-16|1180.82
#2015-04-17|1182.08
#2015-04-20|1173.51
#2015-04-21|1186.44
#2015-04-22|1179.90
#2015-04-23|1181.08
#2015-04-24|1194.74
#2015-04-27|1200.57
#2015-04-28|1192.78
#2015-04-29|1192.04
#2015-04-30|1158.62
#2015-05-01|1140.13
#2015-05-04|1140.16
#2015-05-05|1141.44
#2015-05-06|1147.26
#2015-05-07|1138.48
#2015-05-08|1140.95
#2015-05-11|1147.86
#2015-05-12|1148.09
#2015-05-13|1162.34
#2015-05-14|1159.51
#2015-05-15|1162.76
#2015-05-18|1164.86
#2015-05-19|1160.13
#2015-05-20|1168.47
#2015-05-21|1162.24
#2015-05-22|1153.94
#2015-05-25|1157.89
#2015-05-26|1145.47
#2015-05-27|1140.27
#2015-05-28|1137.51
#2015-05-29|1144.72
#2015-06-01|1138.75
#2015-06-02|1141.08
#2015-06-03|1145.29
#2015-06-04|1145.04
#2015-06-05|1130.98
#2015-06-08|1129.43
#2015-06-09|1111.96
#2015-06-10|1117.21
#2015-06-11|1118.62
#2015-06-12|1128.06
#2015-06-15|1121.57
#2015-06-16|1112.84
#2015-06-17|1102.60
#2015-06-18|1105.90
#2015-06-19|1119.98
#2015-06-22|1125.49
#2015-06-23|1133.42
#2015-06-24|1120.06
#2015-06-25|1123.42
#2015-06-26|1110.98
#2015-06-29|1089.56
#2015-06-30|1095.20
#2015-07-01|1091.01
#2015-07-02|1088.85
#2015-07-03|1097.66
#2015-07-06|1079.46
#2015-07-07|1092.16
#2015-07-08|1070.40
#2015-07-09|1074.18
#2015-07-10|1061.07
#2015-07-13|1075.49
#2015-07-14|1083.51
#2015-07-15|1089.60
#2015-07-16|1088.59
#2015-07-17|1096.58
#2015-07-20|1093.83
#2015-07-21|1105.69
#2015-07-22|1091.07
#2015-07-23|1086.90
#2015-07-24|1086.62
#2015-07-27|1082.57
#2015-07-28|1078.71
#2015-07-29|1079.38
#2015-07-30|1071.59
#2015-07-31|1102.23
#2015-08-03|1108.14
#2015-08-04|1106.96
#2015-08-05|1105.98
#2015-08-06|1111.72
#2015-08-07|1109.27
#2015-08-10|1105.92
#2015-08-11|1105.64
#2015-08-12|1104.87
#2015-08-13|1105.95
#2015-08-14|1105.23
#2015-08-17|1106.90
#2015-08-18|1106.37
#2015-08-19|1092.16
#2015-08-20|1080.80
#2015-08-21|1061.80
#2015-08-24|1046.24
#2015-08-25|1005.78
#2015-08-26|1038.91
#2015-08-27|1035.69
#2015-08-28|1069.74
#2015-08-31|1062.85
#2015-09-01|1041.33
#2015-09-02|1033.10
#2015-09-03|1040.99
#2015-09-04|1035.74
#2015-09-07|1044.65
#2015-09-08|1019.97
#2015-09-09|1061.42
#2015-09-10|1049.00
#2015-09-11|1043.37
#2015-09-14|1045.02
#2015-09-15|1044.97
#2015-09-16|1056.65
#2015-09-17|1059.25
#2015-09-18|1047.44
#2015-09-21|1036.26
#2015-09-22|1036.36
#2015-09-23|1029.00
#2015-09-24|1015.41
#2015-09-25|1011.65
#2015-09-28|1013.18
#2015-09-29| 982.52
#2015-09-30|1001.81
#2015-10-01|1019.90
#2015-10-02|1026.53
#2015-10-05|1030.50
#2015-10-06|1048.24
#2015-10-07|1061.15
#2015-10-08|1063.28
#2015-10-09|1078.46
#2015-10-12|1083.79
#2015-10-13|1077.70
#2015-10-14|1067.55
#2015-10-15|1088.39
#2015-10-16|1094.49
#2015-10-19|1088.57
#2015-10-20|1086.24
#2015-10-21|1096.15
#2015-10-22|1078.14
#2015-10-23|1091.81
#2015-10-26|1097.66
#2015-10-27|1090.69
#2015-10-28|1086.13
#2015-10-29|1085.70
#2015-10-30|1073.14
#2015-11-02|1064.61
#2015-11-03|1062.02
#2015-11-04|1071.00
#2015-11-05|1078.00
#2015-11-06|1071.16
#2015-11-09|1074.01
#2015-11-10|1067.57
#2015-11-11|1067.64
#2015-11-12|1069.53
#2015-11-13|1063.07
#2015-11-16|1045.56
#2015-11-17|1055.41
#2015-11-18|1057.06
#2015-11-19|1080.05
#2015-11-20|1086.14
#2015-11-23|1084.05
#2015-11-24|1088.25
#2015-11-25|1092.06
#2015-11-26|1099.72
#2015-11-27|1098.23
#2015-11-30|1088.53
#2015-12-01|1104.62
#2015-12-02|1097.71
#2015-12-03|1099.62
#2015-12-04|1092.56
#2015-12-07|1093.01
#2015-12-08|1084.78
#2015-12-09|1080.83
#2015-12-10|1074.87
#2015-12-11|1083.78
#2015-12-14|1067.64
#2015-12-15|1054.87
#2015-12-16|1076.10
#2015-12-17|1075.91
#2015-12-18|1067.77
#2015-12-21|1069.36
#2015-12-22|1078.26
#2015-12-23|1079.43
#2015-12-24|1076.30
#2015-12-25|1070.72
#2015-12-28|1073.54
#2015-12-29|1079.35
#2015-12-30|1079.04
#2015-12-31|1080.93
#2016-01-01|1080.93
#2016-01-04|1059.65
#2016-01-05|1060.30
#2016-01-06|1045.36
#2016-01-07|1031.46
#2016-01-08|1033.35
#2016-01-11|1025.34
#2016-01-12|1000.11
#2016-01-13|1024.99
#2016-01-14|1009.30
#2016-01-15|1012.10
#2016-01-18|1002.66
#2016-01-19|1009.70
#2016-01-20| 983.23
#2016-01-21| 959.85
#2016-01-22|1000.03
#2016-01-25|1006.49
#2016-01-26| 989.95
#2016-01-27|1002.40
#2016-01-28| 992.63
#2016-01-29| 982.85
#2016-02-01|1000.31
#2016-02-02| 998.18
#2016-02-03| 980.94
#2016-02-04| 990.42
#2016-02-05| 989.42
#2016-02-08|1003.01
#2016-02-09| 963.81
#2016-02-10| 945.40
#2016-02-11| 948.99
#2016-02-12| 904.65
#2016-02-15| 948.19
#2016-02-16| 960.76
#2016-02-17| 956.05
#2016-02-18| 984.62
#2016-02-19| 972.28
#2016-02-22| 978.00
#2016-02-23| 985.54
#2016-02-24| 989.70
#2016-02-25| 986.44
#2016-02-26| 984.44
#2016-02-29| 975.07
#2016-03-01| 965.40
#2016-03-02| 997.66
#2016-03-03|1015.15
#2016-03-04|1022.09
#2016-03-07|1011.90
#2016-03-08|1012.55
#2016-03-09|1003.79
#2016-03-10|1016.07
#2016-03-11|1023.04
#2016-03-14|1032.42
#2016-03-15|1038.08
#2016-03-16|1024.79
#2016-03-17|1039.39
#2016-03-18|1036.26
#2016-03-21|1034.59
#2016-03-22|1053.63
#2016-03-23|1038.23
#2016-03-24|1026.95
#2016-03-25|1029.85
#2016-03-28|1027.08
#2016-03-29|1038.15
#2016-03-30|1036.72
#2016-03-31|1035.94
#2016-04-01|1005.10
#2016-04-04|1012.61
#2016-04-05| 991.61
#2016-04-06| 992.13
#2016-04-07|1008.66
#2016-04-08|1017.26
#2016-04-11|1019.79
#2016-04-12|1025.62
#2016-04-13|1038.88
#2016-04-14|1060.77
#2016-04-15|1059.59
#2016-04-18|1036.38
#2016-04-19|1061.28
#2016-04-20|1058.19
#2016-04-21|1078.43
#2016-04-22|1062.71
#2016-04-25|1066.19
#2016-04-26|1063.28
#2016-04-27|1042.06
#2016-04-28|1043.78
#2016-04-29|1057.63
#2016-05-02|1031.34
#2016-05-03|1033.24
#2016-05-04|1022.27
#2016-05-05|1018.83
#2016-05-06|1023.05
#2016-05-09|1013.13
#2016-05-10|1020.65
#2016-05-11|1024.66
#2016-05-12|1024.64
#2016-05-13|1012.61
#2016-05-16|1018.72
#2016-05-17|1023.31
#2016-05-18|1019.23
#2016-05-19|1014.62
#2016-05-20|1019.87
#2016-05-23|1032.05
#2016-05-24|1018.32
#2016-05-25|1026.23
#2016-05-26|1025.47
#2016-05-27|1036.55
#2016-05-30|1037.48
#2016-05-31|1048.27
#2016-06-01|1041.32
#2016-06-02|1033.17
#2016-06-03|1040.21
#2016-06-06|1034.40
#2016-06-07|1048.49
#2016-06-08|1060.48
#2016-06-09|1055.52
#2016-06-10|1046.38
#2016-06-13|1019.17
#2016-06-14|1013.25
#2016-06-15|1022.20
#2016-06-16|1016.52
#2016-06-17|1018.93
#2016-06-20|1038.51
#2016-06-21|1048.97
#2016-06-22|1051.90
#2016-06-23|1055.86
#2016-06-24|1015.07
#2016-06-27|1021.37
#2016-06-28|1012.96
#2016-06-29|1033.44
#2016-06-30|1040.00
#2016-07-01|1045.11
#2016-07-04|1050.92
#2016-07-05|1055.41
#2016-07-06|1038.06
#2016-07-07|1036.42
#2016-07-08|1031.97
#2016-07-11|1049.83
#2016-07-12|1055.74
#2016-07-13|1064.06
#2016-07-14|1065.16
#2016-07-15|1051.94
#2016-07-18|1050.61
#2016-07-19|1065.60
#2016-07-20|1051.77
#2016-07-21|1061.95
#2016-07-22|1058.10
#2016-07-25|1061.86
#2016-07-26|1059.87
#2016-07-27|1064.43
#2016-07-28|1058.76
#2016-07-29|1090.92
#2016-08-01|1085.98
#2016-08-02|1085.17
#2016-08-03|1064.13
#2016-08-04|1081.17
#2016-08-05|1084.54
#2016-08-08|1095.29
#2016-08-09|1112.43
#2016-08-10|1119.20
#2016-08-11|1121.19
#2016-08-12|1129.66
#2016-08-15|1128.64
#2016-08-16|1126.32
#2016-08-17|1130.04
#2016-08-18|1122.51
#2016-08-19|1130.26
#2016-08-22|1127.80
#2016-08-23|1122.07
#2016-08-24|1128.73
#2016-08-25|1129.79
#2016-08-26|1123.43
#2016-08-29|1120.30
#2016-08-30|1121.25
#2016-08-31|1131.44
#2016-09-01|1128.17
#2016-09-02|1123.32
#2016-09-05|1144.38
#2016-09-06|1159.57
#2016-09-07|1170.02
#2016-09-08|1165.86
#2016-09-09|1148.55
#2016-09-12|1125.47
#2016-09-13|1127.53
#2016-09-14|1117.10
#2016-09-15|1113.87
#2016-09-16|1119.75
#2016-09-19|1130.41
#2016-09-20|1131.13
#2016-09-21|1153.13
#2016-09-22|1160.92
#2016-09-23|1155.66
#2016-09-26|1153.39
#2016-09-27|1171.14
#2016-09-28|1163.17
#2016-09-29|1169.50
#2016-09-30|1156.27
#2016-10-03|1154.89
#2016-10-04|1151.24
#2016-10-05|1155.36
#2016-10-06|1158.08
#2016-10-07|1161.55
#2016-10-10|1162.54
#2016-10-11|1158.39
#2016-10-12|1146.21
#2016-10-13|1140.53
#2016-10-14|1142.71
#2016-10-17|1153.42
#2016-10-18|1159.71
#2016-10-19|1163.10
#2016-10-20|1162.80
#2016-10-21|1163.29
#2016-10-24|1159.86
#2016-10-25|1167.58
#2016-10-26|1171.49
#2016-10-27|1158.34
#2016-10-28|1156.54
#2016-10-31|1161.11
#2016-11-01|1171.37
#2016-11-02|1162.36
#2016-11-03|1166.75
#2016-11-04|1157.81
#2016-11-07|1156.71
#2016-11-08|1159.32
#2016-11-09|1111.40
#2016-11-10|1144.19
#2016-11-11|1126.45
#2016-11-14|1123.97
#2016-11-15|1121.60
#2016-11-16|1132.77
#2016-11-17|1136.24
#2016-11-18|1127.98
#2016-11-21|1125.13
#2016-11-22|1137.66
#2016-11-23|1126.43
#2016-11-24|1125.99
#2016-11-25|1132.77
#2016-11-28|1143.44
#2016-11-29|1139.18
#2016-11-30|1136.07
#2016-12-01|1137.17
#2016-12-02|1130.45
#2016-12-05|1119.94
#2016-12-06|1128.72
#2016-12-07|1142.19
#2016-12-08|1163.39
#2016-12-09|1160.03
#2016-12-12|1154.75
#2016-12-13|1158.26
#2016-12-14|1163.26
#2016-12-15|1138.64
#2016-12-16|1148.02
#2016-12-19|1151.24
#2016-12-20|1147.07
#2016-12-21|1143.76
#2016-12-22|1144.78
#2016-12-23|1147.59
#2016-12-26|1146.86
#2016-12-27|1142.52
#2016-12-28|1140.24
#2016-12-29|1136.17
#2016-12-30|1141.34
#2017-01-02|1143.74
#2017-01-03|1138.88
#2017-01-04|1164.97
#2017-01-05|1182.96
#2017-01-06|1174.37
#2017-01-09|1171.38
#2017-01-10|1177.52
#2017-01-11|1179.51
#2017-01-12|1193.66
#2017-01-13|1192.26
#2017-01-16|1188.25
#2017-01-17|1185.13
#2017-01-18|1182.95
#2017-01-19|1175.56
#2017-01-20|1178.17
#2017-01-23|1190.67
#2017-01-24|1186.07
#2017-01-25|1193.58
#2017-01-26|1208.85
#2017-01-27|1206.32
#2017-01-30|1219.55
#2017-01-31|1209.19
#2017-02-01|1199.66
#2017-02-02|1201.57
#2017-02-03|1203.44
#2017-02-06|1210.93
#2017-02-07|1212.53
#2017-02-08|1218.82
#2017-02-09|1194.77
#2017-02-10|1198.18
#2017-02-13|1203.97
#2017-02-14|1193.18
#2017-02-15|1195.49
#2017-02-16|1209.81
#2017-02-17|1212.08
#2017-02-20|1205.50
#2017-02-21|1204.97
#2017-02-22|1212.36
#2017-02-23|1221.21
#2017-02-24|1217.29
#2017-02-27|1206.67
#2017-02-28|1207.10
#2017-03-01|1199.77
#2017-03-02|1209.61
#2017-03-03|1199.00
#2017-03-06|1205.98
#2017-03-07|1211.34
#2017-03-08|1202.82
#2017-03-09|1207.22
#2017-03-10|1222.26
#2017-03-13|1238.96
#2017-03-14|1236.85
#2017-03-15|1233.90
#2017-03-16|1254.43
#2017-03-17|1251.80
#2017-03-20|1256.94
#2017-03-21|1272.42
#2017-03-22|1258.50
#2017-03-23|1260.33
#2017-03-24|1267.79
#2017-03-27|1271.27
#2017-03-28|1285.41
#2017-03-29|1288.66
#2017-03-30|1284.98
#2017-03-31|1273.78
#2017-04-03|1290.92
#2017-04-04|1280.79
#2017-04-05|1272.09
#2017-04-06|1253.44
#2017-04-07|1256.43
#2017-04-10|1255.43
#2017-04-11|1251.02
#2017-04-12|1243.73
#2017-04-13|1250.70
#2017-04-14|1239.39
#2017-04-17|1244.75
#2017-04-18|1247.83
#2017-04-19|1250.53
#2017-04-20|1262.55
#2017-04-21|1271.81
#2017-04-24|1273.85
#2017-04-25|1284.80
#2017-04-26|1294.23
#2017-04-27|1301.13
#2017-04-28|1290.85
#2017-05-01|1317.44
#2017-05-02|1325.91
#2017-05-03|1324.16
#2017-05-04|1325.49
#2017-05-05|1326.32
#2017-05-08|1354.32
#2017-05-09|1342.36
#2017-05-10|1338.04
#2017-05-11|1354.64
#2017-05-12|1346.99
#2017-05-15|1343.04
#2017-05-16|1359.36
#2017-05-17|1373.23
#2017-05-18|1363.38
#2017-05-19|1356.86
#2017-05-22|1376.19
#2017-05-23|1365.06
#2017-05-24|1370.65
#2017-05-25|1380.44
#2017-05-26|1389.12
#2017-05-29|1392.83
#2017-05-30|1390.17
#2017-05-31|1391.83
#2017-06-01|1405.31
#2017-06-02|1427.06
#2017-06-05|1433.73
#2017-06-06|1434.03
#2017-06-07|1434.32
#2017-06-08|1430.52
#2017-06-09|1435.81
#2017-06-12|1418.41
#2017-06-13|1421.61
#2017-06-14|1428.47
#2017-06-15|1414.76
#2017-06-16|1413.45
#2017-06-19|1425.50
#2017-06-20|1429.21
#2017-06-21|1426.05
#2017-06-22|1434.85
#2017-06-23|1436.10
#2017-06-26|1451.99
#2017-06-27|1452.76
#2017-06-28|1427.24
#2017-06-29|1431.11
#2017-06-30|1417.74
#2017-07-03|1401.20
#2017-07-04|1391.00
#2017-07-05|1405.63
#2017-07-06|1401.48
#2017-07-07|1381.15
#2017-07-10|1397.37
#2017-07-11|1411.98
#2017-07-12|1421.39
#2017-07-13|1438.21
#2017-07-14|1446.38
#2017-07-17|1448.54
#2017-07-18|1461.79
#2017-07-19|1465.73
#2017-07-20|1473.80
#2017-07-21|1485.23
#2017-07-24|1482.95
#2017-07-25|1469.69
#2017-07-26|1439.86
#2017-07-27|1459.12
#2017-07-28|1429.68
#2017-07-31|1440.13
#2017-08-01|1432.76
#2017-08-02|1446.49
#2017-08-03|1428.88
#2017-08-04|1416.01
#2017-08-07|1419.67
#2017-08-08|1431.56
#2017-08-09|1413.69
#2017-08-10|1417.72
#2017-08-11|1409.57
#2017-08-14|1411.44
#2017-08-15|1422.27
#2017-08-16|1422.41
#2017-08-17|1432.63
#2017-08-18|1434.11
#2017-08-21|1427.22
#2017-08-22|1426.53
#2017-08-23|1432.05
#2017-08-24|1424.97
#2017-08-25|1432.73
#2017-08-28|1434.58
#2017-08-29|1433.30
#2017-08-30|1429.14
#2017-08-31|1437.40
#2017-09-01|1435.65
#2017-09-04|1421.98
#2017-09-05|1427.53
#2017-09-06|1427.94
#2017-09-07|1434.90
#2017-09-08|1439.53
#2017-09-11|1446.06
#2017-09-12|1452.81
#2017-09-13|1455.57
#2017-09-14|1462.06
#2017-09-15|1469.54
#2017-09-18|1478.44
#2017-09-19|1488.87
#2017-09-20|1491.78
#2017-09-21|1479.32
#2017-09-22|1481.74
#2017-09-25|1500.97
#2017-09-26|1478.22
#2017-09-27|1479.39
#2017-09-28|1488.58
#2017-09-29|1494.30
#2017-10-02|1491.69
#2017-10-03|1500.18
#2017-10-04|1497.43
#2017-10-05|1497.45
#2017-10-06|1495.51
#2017-10-09|1496.79
#2017-10-10|1538.40
#2017-10-11|1541.91
#2017-10-12|1549.84
#2017-10-13|1554.22
#2017-10-16|1558.34
#2017-10-17|1552.97
#2017-10-18|1546.84
#2017-10-19|1548.43
#2017-10-20|1551.70
#2017-10-23|1572.71
#2017-10-24|1572.18
#2017-10-25|1571.16
#2017-10-26|1569.55
#2017-10-27|1579.04
#2017-10-30|1592.58
#2017-10-31|1599.66
#2017-11-01|1639.47
#2017-11-02|1638.46
#2017-11-03|1639.90
#2017-11-06|1631.25
#2017-11-07|1645.41
#2017-11-08|1661.66
#2017-11-09|1656.71
#2017-11-10|1654.78
#2017-11-13|1634.48
#2017-11-14|1641.31
#2017-11-15|1627.85
#2017-11-16|1649.65
#2017-11-17|1665.48
#2017-11-20|1649.94
#2017-11-21|1666.07
#2017-11-22|1683.15
#2017-11-23|1682.92
#2017-11-24|1686.69
#2017-11-27|1675.07
#2017-11-28|1666.08
#2017-11-29|1655.58
#2017-11-30|1628.38
#2017-12-01|1624.56
#2017-12-04|1628.90
#2017-12-05|1617.72
#2017-12-06|1604.22
#2017-12-07|1620.37
#2017-12-08|1637.39
#2017-12-11|1642.08
#2017-12-12|1632.70
#2017-12-13|1629.93
#2017-12-14|1634.46
#2017-12-15|1631.02
#2017-12-18|1653.44
#2017-12-19|1651.90
#2017-12-20|1650.68
#2017-12-21|1638.67
#2017-12-22|1642.65
#2017-12-25|1646.53
#2017-12-26|1638.15
#2017-12-27|1642.33
#2017-12-28|1644.58
#2017-12-29|1641.09
#2018-01-01|1641.09
#2018-01-02|1654.93
#2018-01-03|1652.98
#2018-01-04|1694.65
#2018-01-05|1702.00
#2018-01-08|1710.66
#2018-01-09|1724.41
#2018-01-10|1713.93
#2018-01-11|1698.79
#2018-01-12|1697.19
#2018-01-15|1709.34
#2018-01-16|1721.54
#2018-01-17|1719.55
#2018-01-18|1722.69
#2018-01-19|1723.51
#2018-01-22|1715.80
#2018-01-23|1732.81
#2018-01-24|1735.33
#2018-01-25|1749.30
#2018-01-26|1743.47
#2018-01-29|1744.97
#2018-01-30|1719.79
#2018-01-31|1701.39
#2018-02-01|1710.27
#2018-02-02|1679.31
#2018-02-05|1638.79
#2018-02-06|1585.93
#2018-02-07|1579.37
#2018-02-08|1599.05
#2018-02-09|1564.28
#2018-02-12|1570.56
#2018-02-13|1581.62
#2018-02-14|1591.39
#2018-02-15|1623.06
#2018-02-16|1641.24
#2018-02-19|1655.53
#2018-02-20|1629.02
#2018-02-21|1638.83
#2018-02-22|1624.00
#2018-02-23|1641.65
#2018-02-26|1652.24
#2018-02-27|1673.04
#2018-02-28|1659.43
#2018-03-01|1642.14
#2018-03-02|1633.98
#2018-03-05|1615.03
#2018-03-06|1650.86
#2018-03-07|1642.80
#2018-03-08|1663.49
#2018-03-09|1664.19
#2018-03-12|1698.89
#2018-03-13|1727.71
#2018-03-14|1723.11
#2018-03-15|1725.28
#2018-03-16|1712.65
#2018-03-19|1695.17
#2018-03-20|1685.26
#2018-03-21|1680.13
#2018-03-22|1702.59
#2018-03-23|1630.20
#2018-03-26|1632.78
#2018-03-27|1649.78
#2018-03-28|1626.39
#2018-03-29|1627.00
#2018-03-30|1649.13
#2018-04-02|1650.00
#2018-04-03|1639.37
#2018-04-04|1614.18
#2018-04-05|1627.59
#2018-04-06|1610.81
#2018-04-09|1623.45
#2018-04-10|1633.97
#2018-04-11|1629.51
#2018-04-12|1621.18
#2018-04-13|1630.35
#2018-04-16|1631.60
#2018-04-17|1631.05
#2018-04-18|1645.52
#2018-04-19|1645.12
#2018-04-20|1625.82
#2018-04-23|1608.63
#2018-04-24|1602.56
#2018-04-25|1590.05
#2018-04-26|1611.58
#2018-04-27|1626.49
#2018-04-30|1620.17
#2018-05-01|1606.08
#2018-05-02|1596.20
#2018-05-03|1603.20
#2018-05-04|1596.92
#2018-05-07|1595.32
#2018-05-08|1604.59
#2018-05-09|1601.63
#2018-05-10|1617.06
#2018-05-11|1632.41
#2018-05-14|1629.11
#2018-05-15|1610.92
#2018-05-16|1607.01
#2018-05-17|1606.20
#2018-05-18|1607.27
#2018-05-21|1601.15
#2018-05-22|1598.30
#2018-05-23|1621.51
#2018-05-24|1621.80
#2018-05-25|1627.63
#2018-05-28|1624.95
#2018-05-29|1615.40
#2018-05-30|1589.33
#2018-05-31|1598.60
#2018-06-01|1590.94
#2018-06-04|1605.14
#2018-06-05|1615.12
#2018-06-06|1611.62
#2018-06-07|1620.00
#2018-06-08|1615.60
#2018-06-11|1609.75
#2018-06-12|1602.42
#2018-06-13|1600.30
#2018-06-14|1582.92
#2018-06-15|1564.20
#2018-06-18|1538.80
#2018-06-19|1527.47
#2018-06-20|1545.40
#2018-06-21|1543.31
#2018-06-22|1550.82
#2018-06-25|1534.92
#2018-06-26|1530.20
#2018-06-27|1521.08
#2018-06-28|1515.06
#2018-06-29|1530.13
#2018-07-02|1505.22
#2018-07-03|1509.04
#2018-07-04|1503.52
#2018-07-05|1497.15
#2018-07-06|1503.26
#2018-07-09|1530.85
#2018-07-10|1530.89
#2018-07-11|1517.56
#2018-07-12|1504.74
#2018-07-13|1527.79
#2018-07-16|1525.33
#2018-07-17|1532.36
#2018-07-18|1533.79
#2018-07-19|1544.85
#2018-07-20|1544.87
#2018-07-23|1529.17
#2018-07-24|1535.72
#2018-07-25|1530.68
#2018-07-26|1551.00
#2018-07-27|1561.66
#2018-07-30|1558.43
#2018-07-31|1550.55
#2018-08-01|1559.27
#2018-08-02|1546.24
#2018-08-03|1550.86
#2018-08-06|1539.54
#2018-08-07|1560.63
#2018-08-08|1559.88
#2018-08-09|1561.14
#2018-08-10|1539.42
#2018-08-13|1503.37
#2018-08-14|1526.44
#2018-08-15|1518.83
#2018-08-16|1507.20
#2018-08-17|1514.98
#2018-08-20|1509.54
#2018-08-21|1522.16
#2018-08-22|1532.82
#2018-08-23|1533.48
#2018-08-24|1543.87
#2018-08-27|1566.77
#2018-08-28|1561.62
#2018-08-29|1565.34
#2018-08-30|1570.13
#2018-08-31|1579.06
#2018-09-03|1562.23
#2018-09-04|1558.99
#2018-09-05|1537.40
#2018-09-06|1524.05
#2018-09-07|1500.07
#2018-09-10|1498.45
#2018-09-11|1503.32
#2018-09-12|1485.75
#2018-09-13|1477.10
#2018-09-14|1502.70
#2018-09-17|1498.33
#2018-09-18|1515.61
#2018-09-19|1529.51
#2018-09-20|1517.61
#2018-09-21|1516.51
#2018-09-24|1516.54
#2018-09-25|1528.07
#2018-09-26|1538.30
#2018-09-27|1508.57
#2018-09-28|1510.85
#2018-10-01|1518.72
#2018-10-02|1511.26
#2018-10-03|1493.16
#2018-10-04|1480.80
#2018-10-05|1474.81
#2018-10-08|1480.66
#2018-10-09|1449.02
#2018-10-10|1452.20
#2018-10-11|1406.01
#2018-10-12|1439.34
#2018-10-15|1417.50
#2018-10-16|1422.87
#2018-10-17|1446.90
#2018-10-18|1428.22
#2018-10-19|1431.94
#2018-10-22|1437.17
#2018-10-23|1406.87
#2018-10-24|1403.52
#2018-10-25|1348.24
#2018-10-26|1334.72
#2018-10-29|1303.73
#2018-10-30|1332.65
#2018-10-31|1362.75
#2018-11-01|1357.02
#2018-11-02|1404.56
#2018-11-05|1376.88
#2018-11-06|1380.69
#2018-11-07|1376.05
#2018-11-08|1393.16
#2018-11-09|1378.79
#2018-11-12|1373.72
#2018-11-13|1345.64
#2018-11-14|1342.16
#2018-11-15|1352.15
#2018-11-16|1338.23
#2018-11-19|1354.76
#2018-11-20|1325.25
#2018-11-21|1321.19
#2018-11-22|1332.59
#2018-11-23|1335.66
#2018-11-26|1340.59
#2018-11-27|1353.76
#2018-11-28|1369.44
#2018-11-29|1385.02
#2018-11-30|1370.05
#2018-12-03|1393.77
#2018-12-04|1372.69
#2018-12-05|1356.34
#2018-12-06|1325.74
#2018-12-07|1334.61
#2018-12-10|1303.92
#2018-12-11|1292.09
#2018-12-12|1318.78
#2018-12-13|1322.69
#2018-12-14|1291.23
#2018-12-17|1302.43
#2018-12-18|1282.25
#2018-12-19|1286.79
#2018-12-20|1248.34
#2018-12-21|1249.04
#2018-12-24|1254.58
#2018-12-25|1218.02
#2018-12-26|1219.41
#2018-12-27|1260.82
#2018-12-28|1262.91
#2018-12-31|1269.08
#2019-01-01|1269.08
#2019-01-02|1267.71
#2019-01-03|1274.24
#2019-01-04|1251.25
#2019-01-07|1292.01
#2019-01-08|1297.65
#2019-01-09|1325.78
#2019-01-10|1327.57
#2019-01-11|1337.12
#2019-01-14|1325.73
#2019-01-15|1345.07
#2019-01-16|1340.99
#2019-01-17|1341.63
#2019-01-18|1352.55
#2019-01-21|1356.34
#2019-01-22|1347.40
#2019-01-23|1345.81
#2019-01-24|1371.89
#2019-01-25|1405.44
#2019-01-28|1401.55
#2019-01-29|1398.83
#2019-01-30|1403.81
#2019-01-31|1419.73
#2019-02-01|1413.94
#2019-02-04|1422.05
#2019-02-05|1429.57
#2019-02-06|1427.70
#2019-02-07|1423.69
#2019-02-08|1393.06
#2019-02-11|1387.70
#2019-02-12|1418.83
#2019-02-13|1437.72
#2019-02-14|1445.00
#2019-02-15|1428.61
#2019-02-18|1436.68
#2019-02-19|1432.14
#2019-02-20|1431.82
#2019-02-21|1432.14
#2019-02-22|1431.02
#2019-02-25|1433.95
#2019-02-26|1434.12
#2019-02-27|1429.37
#2019-02-28|1405.06
#2019-03-01|1408.42
#2019-03-04|1424.92
#2019-03-05|1416.21
#2019-03-06|1418.77
#2019-03-07|1402.31
#2019-03-08|1378.41
#2019-03-11|1385.40
#2019-03-12|1404.79
#2019-03-13|1392.05
#2019-03-14|1385.95
#2019-03-15|1398.03
#2019-03-18|1401.73
#2019-03-19|1403.85
#2019-03-20|1410.93
#2019-03-21|1449.76
#2019-03-22|1467.57
#2019-03-25|1427.42
#2019-03-26|1435.63
#2019-03-27|1442.61
#2019-03-28|1423.22
#2019-03-29|1427.45
#2019-04-01|1443.21
#2019-04-02|1454.02
#2019-04-03|1475.81
#2019-04-04|1478.81
#2019-04-05|1479.03
#2019-04-08|1470.00
#2019-04-09|1480.20
#2019-04-10|1479.87
#2019-04-11|1468.07
#2019-04-12|1473.93
#2019-04-15|1491.07
#2019-04-16|1495.72
#2019-04-17|1498.20
#2019-04-18|1463.90
#2019-04-19|1464.57
#2019-04-22|1458.13
#2019-04-23|1457.12
#2019-04-24|1441.29
#2019-04-25|1436.82
#2019-04-26|1433.43
#2019-04-29|1454.02
#2019-04-30|1444.05
#2019-05-01|1449.09
#2019-05-02|1453.21
#2019-05-03|1444.65
#2019-05-06|1445.51
#2019-05-07|1430.34
#2019-05-08|1413.31
#2019-05-09|1373.56
#2019-05-10|1383.07
#2019-05-13|1366.71
#2019-05-14|1360.79
#2019-05-15|1368.01
#2019-05-16|1341.62
#2019-05-17|1339.42
#2019-05-20|1347.58
#2019-05-21|1359.18
#2019-05-22|1362.93
#2019-05-23|1368.87
#2019-05-24|1347.85
#2019-05-27|1348.92
#2019-05-28|1348.39
#2019-05-29|1327.48
#2019-05-30|1342.76
#2019-05-31|1342.88
#2019-06-03|1365.89
#2019-06-04|1355.65
#2019-06-05|1379.03
#2019-06-06|1374.94
#2019-06-07|1385.00
#2019-06-10|1400.32
#2019-06-11|1409.49
#2019-06-12|1400.43
#2019-06-13|1379.47
#2019-06-14|1380.23
#2019-06-17|1369.46
#2019-06-18|1375.78
#2019-06-19|1414.13
#2019-06-20|1436.71
#2019-06-21|1430.61
#2019-06-24|1438.60
#2019-06-25|1440.42
#2019-06-26|1436.67
#2019-06-27|1454.03
#2019-06-28|1462.59
#2019-07-01|1465.47
#2019-07-02|1467.41
#2019-07-03|1446.12
#2019-07-04|1460.48
#2019-07-05|1449.34
#2019-07-08|1417.00
#2019-07-09|1426.60
#2019-07-10|1439.48
#2019-07-11|1463.65
#2019-07-12|1460.98
#2019-07-15|1465.92
#2019-07-16|1468.92
#2019-07-17|1451.78
#2019-07-18|1441.66
#2019-07-19|1472.63
#2019-07-22|1470.63
#2019-07-23|1477.98
#2019-07-24|1470.27
#2019-07-25|1486.86
#2019-07-26|1492.15
#2019-07-29|1473.62
#2019-07-30|1482.88
#2019-07-31|1455.00
#2019-08-01|1459.23
#2019-08-02|1447.23
#2019-08-05|1405.17
#2019-08-06|1388.83
#2019-08-07|1391.54
#2019-08-08|1389.24
#2019-08-09|1399.20
#2019-08-12|1404.80
#2019-08-13|1376.16
#2019-08-14|1402.18
#2019-08-15|1393.87
#2019-08-16|1401.11
#2019-08-19|1395.68
#2019-08-20|1421.08
#2019-08-21|1421.96
#2019-08-22|1412.54
#2019-08-23|1415.49
#2019-08-26|1387.75
#2019-08-27|1408.13
#2019-08-28|1408.04
#2019-08-29|1390.44
#2019-08-30|1418.84
#2019-09-02|1417.97
#2019-09-03|1411.39
#2019-09-04|1429.17
#2019-09-05|1468.14
#2019-09-06|1478.98
#2019-09-09|1494.69
#2019-09-10|1491.08
#2019-09-11|1494.17
#2019-09-12|1499.52
#2019-09-13|1503.75
#2019-09-16|1506.85
#2019-09-17|1500.45
#2019-09-18|1512.78
#2019-09-19|1537.84
#2019-09-20|1543.62
#2019-09-23|1544.01
#2019-09-24|1543.38
#2019-09-25|1529.56
#2019-09-26|1534.88
#2019-09-27|1518.83
#2019-09-30|1524.83
#2019-10-01|1531.25
#2019-10-02|1509.21
#2019-10-03|1504.23
#2019-10-04|1515.80
#2019-10-07|1512.74
#2019-10-08|1537.49
#2019-10-09|1533.96
#2019-10-10|1524.16
#2019-10-11|1540.00
#2019-10-14|1555.00
#2019-10-15|1562.31
#2019-10-16|1573.93
#2019-10-17|1567.90
#2019-10-18|1554.16
#2019-10-21|1569.88
#2019-10-22|1586.44
#2019-10-23|1579.58
#2019-10-24|1584.23
#2019-10-25|1593.51
#2019-10-28|1602.81
#2019-10-29|1608.57
#2019-10-30|1596.82
#2019-10-31|1608.97
#2019-11-01|1619.81
#2019-11-04|1641.77
#2019-11-05|1658.76
#2019-11-06|1655.62
#2019-11-07|1656.04
#2019-11-08|1642.99
#2019-11-11|1628.12
#2019-11-12|1653.06
#2019-11-13|1652.30
#2019-11-14|1668.88
#2019-11-15|1686.99
#2019-11-18|1697.59
#2019-11-19|1685.85
#2019-11-20|1658.24
#2019-11-21|1631.94
#2019-11-22|1640.90
#2019-11-25|1648.12
#2019-11-26|1652.56
#2019-11-27|1657.70
#2019-11-28|1643.33
#2019-11-29|1622.80
#2019-12-02|1630.15
#2019-12-03|1624.03
#2019-12-04|1610.72
#2019-12-05|1613.42
#2019-12-06|1632.93
#2019-12-09|1641.68
#2019-12-10|1645.51
#2019-12-11|1649.04
#2019-12-12|1676.86
#2019-12-13|1719.92
#2019-12-16|1721.70
#2019-12-17|1761.37
#2019-12-18|1751.35
#2019-12-19|1750.20
#2019-12-20|1758.44
#2019-12-23|1748.39
#2019-12-24|1741.96
#2019-12-25|1738.94
#2019-12-26|1749.18
#2019-12-27|1766.26
#2019-12-30|1762.08
#2019-12-31|1763.65
#2020-01-01|1763.65
#2020-01-02|1757.65
#2020-01-03|1754.53
#2020-01-06|1739.77
#2020-01-07|1766.05
#2020-01-08|1770.39
#2020-01-09|1825.99
#2020-01-10|1844.69
#2020-01-13|1856.43
#2020-01-14|1859.68
#2020-01-15|1836.03
#2020-01-16|1855.74
#2020-01-17|1863.70
#2020-01-20|1883.73
#2020-01-21|1853.46
#2020-01-22|1877.01
#2020-01-23|1850.10
#2020-01-24|1850.84
#2020-01-27|1842.37
#2020-01-28|1798.30
#2020-01-29|1804.74
#2020-01-30|1748.12
#2020-01-31|1749.44
#2020-02-03|1758.35
#2020-02-04|1794.42
#2020-02-05|1810.09
#2020-02-06|1853.68
#2020-02-07|1836.25
#2020-02-10|1819.03
#2020-02-11|1827.86
#2020-02-12|1838.49
#2020-02-13|1845.20
#2020-02-14|1860.52
#2020-02-17|1851.42
#2020-02-18|1806.66
#2020-02-19|1813.38
#2020-02-20|1792.99
#2020-02-21|1776.28
#2020-02-24|1734.80
#2020-02-25|1744.92
#2020-02-26|1708.94
#2020-02-27|1681.17
#2020-02-28|1631.97
#2020-03-02|1679.60
#2020-03-03|1678.28
#2020-03-04|1714.59
#2020-03-05|1737.71
#2020-03-06|1697.77
#2020-03-09|1622.61
#2020-03-10|1639.26
#2020-03-11|1577.16
#2020-03-12|1504.09
#2020-03-13|1438.59
#2020-03-16|1401.00
#2020-03-17|1369.00
#2020-03-18|1332.47
#2020-03-19|1252.64
#2020-03-20|1311.84
#2020-03-23|1244.67
#2020-03-24|1366.26
#2020-03-25|1447.18
#2020-03-26|1422.46
#2020-03-27|1485.37
#2020-03-30|1473.54
#2020-03-31|1474.07
#2020-04-01|1413.64
#2020-04-02|1422.39
#2020-04-03|1419.04
#2020-04-06|1472.21
#2020-04-07|1509.47
#2020-04-08|1505.02
#2020-04-09|1511.34
#2020-04-10|1516.26
#2020-04-13|1496.04
#2020-04-14|1526.11
#2020-04-15|1529.23
#2020-04-16|1517.83
#2020-04-17|1576.16
#2020-04-20|1554.25
#2020-04-21|1518.55
#2020-04-22|1520.26
#2020-04-23|1525.47
#2020-04-24|1513.64
#2020-04-27|1550.80
#2020-04-28|1561.70
#2020-04-29|1567.45
#2020-04-30|1581.81
#2020-05-01|1566.81
#2020-05-04|1536.76
#2020-05-05|1539.45
#2020-05-06|1566.26
#2020-05-07|1566.70
#2020-05-08|1585.92
#2020-05-11|1578.32
#2020-05-12|1577.59
#2020-05-13|1585.87
#2020-05-14|1553.33
#2020-05-15|1556.62
#2020-05-18|1562.42
#2020-05-19|1594.18
#2020-05-20|1607.11
#2020-05-21|1602.93
#2020-05-22|1580.50
#2020-05-25|1597.20
#2020-05-26|1623.39
#2020-05-27|1618.14
#2020-05-28|1635.74
#2020-05-29|1624.21
#2020-06-01|1662.49
#2020-06-02|1666.82
#2020-06-03|1715.87
#2020-06-04|1719.53
#2020-06-05|1744.13
#2020-06-08|1758.82
#2020-06-09|1767.11
#2020-06-10|1788.89
#2020-06-11|1759.77
#2020-06-12|1715.50
#2020-06-15|1645.07
#2020-06-16|1723.05
#2020-06-17|1726.74
#2020-06-18|1734.40
#2020-06-19|1748.54
#2020-06-22|1740.70
#2020-06-23|1756.32
#2020-06-24|1776.77
#2020-06-25|1745.52
#2020-06-26|1779.11
#2020-06-29|1743.05
#2020-06-30|1748.39
#2020-07-01|1749.79
#2020-07-02|1760.93
#2020-07-03|1782.16
#2020-07-06|1818.18
#2020-07-07|1807.74
#2020-07-08|1797.79
#2020-07-09|1803.07
#2020-07-10|1795.28
#2020-07-13|1814.78
#2020-07-14|1803.00
#2020-07-15|1826.72
#2020-07-16|1788.68
#2020-07-17|1798.28
#2020-07-20|1799.15
#2020-07-21|1837.17
#2020-07-22|1824.13
#2020-07-23|1821.22
#2020-07-24|1825.83
#2020-07-27|1844.58
#2020-07-28|1887.44
#2020-07-29|1879.81
#2020-07-30|1880.99
#2020-07-31|1854.28
#2020-08-03|1858.66
#2020-08-04|1872.77
#2020-08-05|1874.47
#2020-08-06|1892.10
#2020-08-07|1867.46
#2020-08-10|1872.62
#2020-08-11|1871.31
#2020-08-12|1881.90
#2020-08-13|1896.72
#2020-08-14|1896.15
#2020-08-17|1890.97
#2020-08-18|1900.20
#2020-08-19|1898.69
#2020-08-20|1832.63
#2020-08-21|1854.37
#2020-08-24|1863.06
#2020-08-25|1874.60
#2020-08-26|1880.89
#2020-08-27|1874.23
#2020-08-28|1858.59
#2020-08-31|1830.83
#2020-09-01|1834.18
#2020-09-02|1847.54
#2020-09-03|1876.75
#2020-09-04|1839.92
#2020-09-07|1837.30
#2020-09-08|1876.63
#2020-09-09|1855.55
#2020-09-10|1875.22
#2020-09-11|1876.91
#2020-09-14|1906.96
#2020-09-15|1925.45
#2020-09-16|1936.72
#2020-09-17|1917.47
#2020-09-18|1941.86
#2020-09-21|1937.48
#2020-09-22|1911.68
#2020-09-23|1933.95
#2020-09-24|1901.55
#2020-09-25|1904.01
#2020-09-28|1918.71
#2020-09-29|1941.85
#2020-09-30|1925.54
#2020-10-01|1924.93
#2020-10-02|1922.85
#2020-10-05|1941.18
#2020-10-06|1950.63
#2020-10-07|1967.96
#2020-10-08|1982.50
#2020-10-09|1983.70
#2020-10-12|1997.29
#2020-10-13|2015.02
#2020-10-14|2019.46
#2020-10-15|2004.13
#2020-10-16|1981.90
#2020-10-19|1998.12
#2020-10-20|2006.63
#2020-10-21|2028.74
#2020-10-22|2007.94
#2020-10-23|2001.92
#2020-10-26|2006.60
#2020-10-27|2015.36
#2020-10-28|2013.65
#2020-10-29|1995.64
#2020-10-30|1943.68
#2020-11-02|1949.14
#2020-11-03|1971.38
#2020-11-04|1992.99
#2020-11-05|2061.93
#2020-11-06|2073.53
#2020-11-09|2089.59
#2020-11-10|2071.02
#2020-11-11|2101.39
#2020-11-12|2108.02
#2020-11-13|2128.98
#2020-11-16|2192.91
#2020-11-17|2192.54
#2020-11-18|2188.31
#2020-11-19|2176.18
#2020-11-20|2184.26
#2020-11-23|2218.67
#2020-11-24|2256.80
#2020-11-25|2245.34
#2020-11-26|2299.76
#2020-11-27|2321.72
#2020-11-30|2291.66
#2020-12-01|2318.22
#2020-12-02|2351.50
#2020-12-03|2372.41
#2020-12-04|2410.32
#2020-12-07|2415.40
#2020-12-08|2399.68
#2020-12-09|2435.40
#2020-12-10|2402.93
#2020-12-11|2413.00
#2020-12-14|2422.64
#2020-12-15|2421.57
#2020-12-16|2427.85
#2020-12-17|2446.86
#2020-12-18|2421.85
#2020-12-21|2411.83
#2020-12-22|2367.47
#2020-12-23|2406.51
#2020-12-24|2462.52
#2020-12-25|2466.62
#2020-12-28|2490.07
#2020-12-29|2522.26
#2020-12-30|2565.38
#2020-12-31|2566.06
#2021-01-01|2566.06
#2021-01-04|2609.17
#2021-01-05|2645.25
#2021-01-06|2616.54
#2021-01-07|2639.90
#2021-01-08|2765.15
#2021-01-11|2767.79
#2021-01-12|2761.04
#2021-01-13|2790.33
#2021-01-14|2790.16
#2021-01-15|2758.43
#2021-01-18|2717.55
#2021-01-19|2762.81
#2021-01-20|2778.90
#2021-01-21|2810.49
#2021-01-22|2795.79
#2021-01-25|2843.90
#2021-01-26|2799.57
#2021-01-27|2798.47
#2021-01-28|2707.39
#2021-01-29|2654.52
#2021-02-01|2686.50
#2021-02-02|2725.12
#2021-02-03|2730.88
#2021-02-04|2666.63
#2021-02-05|2681.87
#2021-02-08|2695.45
#2021-02-09|2722.94
#2021-02-10|2728.56
#2021-02-11|2726.96
#2021-02-12|2738.54
#2021-02-15|2797.14
#2021-02-16|2807.96
#2021-02-17|2759.88
#2021-02-18|2720.78
#2021-02-19|2743.92
#2021-02-22|2747.97
#2021-02-23|2742.31
#2021-02-24|2665.55
#2021-02-25|2745.81
#2021-02-26|2624.87
#2021-03-01|2658.78
#2021-03-02|2671.52
#2021-03-03|2677.09
#2021-03-04|2612.67
#2021-03-05|2595.88
#2021-03-08|2544.48
#2021-03-09|2525.25
#2021-03-10|2530.24
#2021-03-11|2565.98
#2021-03-12|2608.98
#2021-03-15|2585.10
#2021-03-16|2627.33
#2021-03-17|2614.18
#2021-03-18|2666.89
#2021-03-19|2632.17
#2021-03-22|2621.80
#2021-03-23|2603.41
#2021-03-24|2582.58
#2021-03-25|2586.68
#2021-03-26|2612.13
#2021-03-29|2614.00
#2021-03-30|2620.58
#2021-03-31|2604.57
#2021-04-01|2653.23
#2021-04-02|2697.76
#2021-04-05|2719.14
#2021-04-06|2728.89
#2021-04-07|2745.25
#2021-04-08|2739.83
#2021-04-09|2727.73
#2021-04-12|2710.76
#2021-04-13|2720.89
#2021-04-14|2740.46
#2021-04-15|2744.61
#2021-04-16|2746.02
#2021-04-19|2763.20
#2021-04-20|2750.19
#2021-04-21|2681.88
#2021-04-22|2725.31
#2021-04-23|2713.31
#2021-04-26|2730.58
#2021-04-27|2726.74
#2021-04-28|2702.07
#2021-04-29|2700.64
#2021-04-30|2668.55
#2021-05-03|2664.98
#2021-05-04|2674.43
#2021-05-05|2673.86
#2021-05-06|2657.52
#2021-05-07|2663.51
#2021-05-10|2692.29
#2021-05-11|2610.05
#2021-05-12|2553.69
#2021-05-13|2479.08
#2021-05-14|2541.84
#2021-05-17|2521.09
#2021-05-18|2553.13
#2021-05-19|2547.65
#2021-05-20|2562.72
#2021-05-21|2590.38
#2021-05-24|2584.72
#2021-05-25|2611.05
#2021-05-26|2622.52
#2021-05-27|2612.65
#2021-05-28|2631.77
#2021-05-31|2644.40
#2021-06-01|2662.29
#2021-06-02|2652.15
#2021-06-03|2683.70
#2021-06-04|2672.81
#2021-06-07|2686.65
#2021-06-08|2675.36
#2021-06-09|2640.36
#2021-06-10|2651.07
#2021-06-11|2672.75
#2021-06-14|2679.44
#2021-06-15|2703.58
#2021-06-16|2714.88
#2021-06-17|2675.71
#2021-06-18|2683.29
#2021-06-21|2636.62
#2021-06-22|2664.76
#2021-06-23|2677.18
#2021-06-24|2687.16
#2021-06-25|2710.91
#2021-06-28|2703.03
#2021-06-29|2696.93
#2021-06-30|2704.29
#2021-07-01|2667.61
#2021-07-02|2667.47
#2021-07-05|2685.92
#2021-07-06|2705.24
#2021-07-07|2694.98
#2021-07-08|2675.86
#2021-07-09|2647.68
#2021-07-12|2683.20
#2021-07-13|2700.11
#2021-07-14|2698.27
#2021-07-15|2707.43
#2021-07-16|2684.99
#2021-07-19|2646.54
#2021-07-20|2631.54
#2021-07-21|2616.93
#2021-07-22|2646.15
#2021-07-23|2640.91
#2021-07-26|2639.55
#2021-07-27|2655.98
#2021-07-28|2624.18
#2021-07-29|2651.50
#2021-07-30|2608.66
#2021-08-02|2659.08
#2021-08-03|2690.24
#2021-08-04|2713.11
#2021-08-05|2716.63
#2021-08-06|2700.88
#2021-08-09|2698.20
#2021-08-10|2672.88
#2021-08-11|2636.82
#2021-08-12|2602.52
#2021-08-13|2564.95
#2021-08-16|2563.24
#2021-08-17|2531.03
#2021-08-18|2555.47
#2021-08-19|2513.86
#2021-08-20|2495.67
#2021-08-23|2544.19
#2021-08-24|2599.18
#2021-08-25|2590.34
#2021-08-26|2579.50
#2021-08-27|2575.86
#2021-08-30|2600.17
#2021-08-31|2661.92
#2021-09-01|2687.32
#2021-09-02|2680.73
#2021-09-03|2725.46
#2021-09-06|2755.62
#2021-09-07|2745.57
#2021-09-08|2733.12
#2021-09-09|2700.95
#2021-09-10|2740.13
#2021-09-13|2746.71
#2021-09-14|2776.22
#2021-09-15|2785.12
#2021-09-16|2746.69
#2021-09-17|2759.87
#2021-09-20|2763.64
#2021-09-21|2738.40
#2021-09-22|2712.20
#2021-09-23|2703.16
#2021-09-24|2725.97
#2021-09-27|2718.18
#2021-09-28|2666.64
#2021-09-29|2604.01
#2021-09-30|2603.32
#2021-10-01|2557.35
#2021-10-04|2522.80
#2021-10-05|2460.74
#2021-10-06|2435.71
#2021-10-07|2453.81
#2021-10-08|2462.52
#2021-10-11|2461.45
#2021-10-12|2402.57
#2021-10-13|2407.15
#2021-10-14|2453.99
#2021-10-15|2503.92
#2021-10-18|2490.21
#2021-10-19|2527.96
#2021-10-20|2526.77
#2021-10-21|2500.14
#2021-10-22|2518.38
#2021-10-25|2517.25
#2021-10-26|2538.27
#2021-10-27|2520.81
#2021-10-28|2540.89
#2021-10-29|2519.02
#2021-11-01|2545.85
#2021-11-02|2580.39
#2021-11-03|2553.27
#2021-11-04|2593.32
#2021-11-05|2589.00
#2021-11-08|2580.53
#2021-11-09|2586.26
#2021-11-10|2555.44
#2021-11-11|2548.80
#2021-11-12|2584.52
#2021-11-15|2613.63
#2021-11-16|2610.34
#2021-11-17|2607.30
#2021-11-18|2608.09
#2021-11-19|2641.98
#2021-11-22|2679.78
#2021-11-23|2666.04
#2021-11-24|2623.64
#2021-11-25|2612.92
#2021-11-26|2586.39
#2021-11-29|2566.33
#2021-11-30|2549.43
#2021-12-01|2614.57
#2021-12-02|2619.86
#2021-12-03|2621.52
#2021-12-06|2609.34
#2021-12-07|2650.95
#2021-12-08|2680.26
#2021-12-09|2693.74
#2021-12-10|2661.97
#2021-12-13|2669.56
#2021-12-14|2653.85
#2021-12-15|2659.92
#2021-12-16|2700.46
#2021-12-17|2671.31
#2021-12-20|2614.25
#2021-12-21|2650.94
#2021-12-22|2670.22
#2021-12-23|2690.42
#2021-12-24|2705.31
#2021-12-27|2688.38
#2021-12-28|2713.01
#2021-12-29|2691.80
#2021-12-30|2677.30
#2021-12-31|2676.45
#2022-01-03|2671.44
#2022-01-04|2682.78
#2022-01-05|2648.38
#2022-01-06|2580.60
#2022-01-07|2586.11
#2022-01-10|2582.61
#2022-01-11|2564.37
#2022-01-12|2620.50
#2022-01-13|2612.15
#2022-01-14|2579.75
#2022-01-17|2572.34
#2022-01-18|2570.55
#2022-01-19|2501.67
#2022-01-20|2515.39
#2022-01-21|2474.56
#2022-01-24|2456.37
#2022-01-25|2400.16
#2022-01-26|2378.42
#2022-01-27|2268.91
#2022-01-28|2300.69
#2022-01-31|2329.03
#2022-02-01|2344.71
#2022-02-02|2372.02
#2022-02-03|2350.51
#2022-02-04|2372.75
#2022-02-07|2340.33
#2022-02-08|2340.58
#2022-02-09|2380.83
#2022-02-10|2406.88
#2022-02-11|2400.12
#2022-02-14|2352.51
#2022-02-15|2330.25
#2022-02-16|2383.41
#2022-02-17|2381.19
#2022-02-18|2362.44
#2022-02-21|2352.19
#2022-02-22|2306.88
#2022-02-23|2304.97
#2022-02-24|2245.24
#2022-02-25|2299.65
#2022-02-28|2303.35
#2022-03-01|2327.35
#2022-03-02|2291.18
#2022-03-03|2317.09
#2022-03-04|2259.09
#2022-03-07|2164.56
#2022-03-08|2139.22
#2022-03-09|2135.59
#2022-03-10|2218.53
#2022-03-11|2157.97
#2022-03-14|2151.68
#2022-03-15|2141.64
#2022-03-16|2190.09
#2022-03-17|2269.03
#2022-03-18|2275.75
#2022-03-21|2256.70
#2022-03-22|2254.98
#2022-03-23|2298.97
#2022-03-24|2279.27
#2022-03-25|2284.83
#2022-03-28|2245.46
#2022-03-29|2285.33
#2022-03-30|2306.49
#2022-03-31|2298.95
#2022-04-01|2263.93
#2022-04-04|2269.99
#2022-04-05|2270.26
#2022-04-06|2220.01
#2022-04-07|2173.07
#2022-04-08|2165.24
#2022-04-11|2129.28
#2022-04-12|2101.67
#2022-04-13|2151.86
#2022-04-14|2155.94
#2022-04-15|2120.53
#2022-04-18|2096.83
#2022-04-19|2106.80
#2022-04-20|2117.45
#2022-04-21|2127.24
#2022-04-22|2099.58
#2022-04-25|2058.81
#2022-04-26|2072.60
#2022-04-27|2028.11
#2022-04-28|2013.34
#2022-04-29|2071.07
#2022-05-02|2054.72
#2022-05-03|2059.39
#2022-05-04|2063.32
#2022-05-05|2062.22
#2022-05-06|2037.93
#2022-05-09|2011.42
#2022-05-10|2005.66
#2022-05-11|2013.31
#2022-05-12|1974.93
#2022-05-13|2018.76
#2022-05-16|2025.85
#2022-05-17|2052.30
#2022-05-18|2092.85
#2022-05-19|2056.59
#2022-05-20|2081.33
#2022-05-23|2100.57
#2022-05-24|2066.45
#2022-05-25|2057.80
#2022-05-26|2035.55
#2022-05-27|2069.51
#2022-05-30|2124.02
#2022-05-31|2114.28
#2022-06-01|2107.73
#2022-06-02|2081.94
#2022-06-03|2099.51
#2022-06-06|2092.03
#2022-06-07|2043.74
#2022-06-08|2045.73
#2022-06-09|2030.85
#2022-06-10|1984.69
#2022-06-13|1912.39
#2022-06-14|1891.48
#2022-06-15|1856.75
#2022-06-16|1881.07
#2022-06-17|1818.26
#2022-06-20|1782.35
#2022-06-21|1796.86
#2022-06-22|1762.18
#2022-06-23|1761.50
#2022-06-24|1805.97
#2022-06-27|1841.87
#2022-06-28|1845.15
#2022-06-29|1798.15
#2022-06-30|1763.32
#2022-07-01|1737.04
#2022-07-04|1749.88
#2022-07-05|1768.53
#2022-07-06|1759.97
#2022-07-07|1799.69
#2022-07-08|1809.72
#2022-07-11|1796.68
#2022-07-12|1764.10
#2022-07-13|1766.52
#2022-07-14|1757.08
#2022-07-15|1779.51
#2022-07-18|1816.82
#2022-07-19|1813.03
#2022-07-20|1845.83
#2022-07-21|1870.71
#2022-07-22|1879.87
#2022-07-25|1860.52
#2022-07-26|1863.63
#2022-07-27|1864.80
#2022-07-28|1899.70
#2022-07-29|1901.16
#2022-08-01|1916.55
#2022-08-02|1910.94
#2022-08-03|1903.66
#2022-08-04|1928.20
#2022-08-05|1931.10
#2022-08-08|1922.68
#2022-08-09|1908.07
#2022-08-10|1893.74
#2022-08-11|1909.64
#2022-08-12|1928.90
#2022-08-15|1939.39
#2022-08-16|1933.29
#2022-08-17|1925.84
#2022-08-18|1920.05
#2022-08-19|1895.88
#2022-08-22|1863.81
#2022-08-23|1839.11
#2022-08-24|1829.56
#2022-08-25|1848.38
#2022-08-26|1855.21
#2022-08-29|1779.44
#2022-08-30|1801.75
#2022-08-31|1821.64
#2022-09-01|1758.36
#2022-09-02|1740.05
#2022-09-05|1729.82
#2022-09-06|1716.61
#2022-09-07|1676.35
#2022-09-08|1701.18
#2022-09-09|1716.38
#2022-09-12|1727.70
#2022-09-13|1760.12
#2022-09-14|1715.54
#2022-09-15|1700.52
#2022-09-16|1684.99
#2022-09-19|1678.85
#2022-09-20|1679.64
#2022-09-21|1652.76
#2022-09-22|1640.41
#2022-09-23|1627.92
#2022-09-26|1572.07
#2022-09-27|1577.39
#2022-09-28|1542.41
#2022-09-29|1545.91
#2022-09-30|1530.47
#2022-10-03|1545.51
#2022-10-04|1592.47
#2022-10-05|1614.34
#2022-10-06|1634.43
#2022-10-07|1617.75
#2022-10-10|1612.98
#2022-10-11|1558.78
#2022-10-12|1558.80
#2022-10-13|1542.07
#2022-10-14|1575.22
#2022-10-17|1564.34
#2022-10-18|1587.87
#2022-10-19|1573.87
#2022-10-20|1555.50
#2022-10-21|1561.21
#2022-10-24|1595.67
#2022-10-25|1621.50
#2022-10-26|1647.07
#2022-10-27|1652.04
#2022-10-28|1607.48
#2022-10-31|1638.16
#2022-11-01|1650.21
#2022-11-02|1645.99
#2022-11-03|1628.52
#2022-11-04|1625.03
#2022-11-07|1659.79
#2022-11-08|1709.59
#2022-11-09|1728.92
#2022-11-10|1715.20
#2022-11-11|1862.32
#2022-11-14|1834.43
#2022-11-15|1859.18
#2022-11-16|1860.19
#2022-11-17|1811.85
#2022-11-18|1813.32
#2022-11-21|1782.42
#2022-11-22|1774.13
#2022-11-23|1794.20
#2022-11-24|1846.22
#2022-11-25|1832.41
#2022-11-28|1802.52
#2022-11-29|1811.27
#2022-11-30|1825.77
#2022-12-01|1882.64
#2022-12-02|1848.54
#2022-12-05|1839.42
#2022-12-06|1807.49
#2022-12-07|1782.94
#2022-12-08|1780.42
#2022-12-09|1821.63
#2022-12-12|1798.29
#2022-12-13|1816.63
#2022-12-14|1846.95
#2022-12-15|1798.67
#2022-12-16|1780.40
#2022-12-19|1769.50
#2022-12-20|1775.63
#2022-12-21|1755.99
#2022-12-22|1777.68
#2022-12-23|1740.78
#2022-12-26|1743.12
#2022-12-27|1747.93
#2022-12-28|1720.85
#2022-12-29|1712.51
#2022-12-30|1718.35
#2023-01-02|1722.84
#2023-01-03|1725.87
#2023-01-04|1736.31
#2023-01-05|1743.48
#2023-01-06|1769.87
#2023-01-09|1817.66
#2023-01-10|1824.06
#2023-01-11|1839.67
#2023-01-12|1866.58
#2023-01-13|1890.96
#2023-01-16|1882.53
#2023-01-17|1891.87
#2023-01-18|1904.95
#2023-01-19|1905.21
#2023-01-20|1897.64
#2023-01-23|1908.19
#2023-01-24|1929.69
#2023-01-25|1961.23
#2023-01-26|1961.97
#2023-01-27|1978.04
#2023-01-30|1963.84
#2023-01-31|1922.56
#2023-02-01|1943.08
#2023-02-02|1991.77
#2023-02-03|1977.57
#2023-02-06|1910.98
#2023-02-07|1927.41
#2023-02-08|1946.51
#2023-02-09|1946.39
#2023-02-10|1938.93
#2023-02-13|1896.99
#2023-02-14|1922.37
#2023-02-15|1880.98
#2023-02-16|1907.79
#2023-02-17|1866.52
#2023-02-20|1872.06
#2023-02-21|1856.11
#2023-02-22|1822.18
#2023-02-23|1838.17
#2023-02-24|1832.64
#2023-02-27|1808.17
#2023-02-28|1813.28
#2023-03-01|1816.96
#2023-03-02|1813.13
#2023-03-03|1835.45
#2023-03-06|1876.68
#2023-03-07|1854.51
#2023-03-08|1830.35
#2023-03-09|1837.81
#2023-03-10|1828.82
#2023-03-13|1853.98
#2023-03-14|1801.24
#2023-03-15|1823.24
#2023-03-16|1817.27
#2023-03-17|1869.88
#2023-03-20|1839.00
#2023-03-21|1834.67
#2023-03-22|1866.34
#2023-03-23|1912.41
#2023-03-24|1906.32
#2023-03-27|1882.68
#2023-03-28|1897.44
#2023-03-29|1891.25
#2023-03-30|1909.24
#2023-03-31|1925.30
#2023-04-03|1911.32
#2023-04-04|1911.90
#2023-04-05|1920.56
#2023-04-06|1863.17
#2023-04-07|1900.20
#2023-04-10|1896.26
#2023-04-11|1917.28
#2023-04-12|1919.18
#2023-04-13|1933.06
#2023-04-14|1930.36
#2023-04-17|1917.17
#2023-04-18|1916.44
#2023-04-19|1903.91
#2023-04-20|1906.70
#2023-04-21|1905.49
#2023-04-24|1888.75
#2023-04-25|1873.24
#2023-04-26|1868.96
#2023-04-27|1871.38
#2023-04-28|1881.49
#2023-05-01|1880.52
#2023-05-02|1897.00
#2023-05-03|1902.69
#2023-05-04|1917.66
#2023-05-05|1911.03
#2023-05-08|1923.53
#2023-05-09|1922.49
#2023-05-10|1911.13
#2023-05-11|1912.40
#2023-05-12|1913.17
#2023-05-15|1911.12
#2023-05-16|1934.75
#2023-05-17|1938.12
#2023-05-18|1975.70
#2023-05-19|2013.25
#2023-05-22|2029.34
#2023-05-23|2030.10
#2023-05-24|2019.03
#2023-05-25|2028.24
#2023-05-26|2057.19
#2023-05-29|2065.45
#2023-05-30|2094.36
#2023-05-31|2073.78
#2023-06-01|2098.30
#2023-06-02|2122.49
#2023-06-05|2132.83
#2023-06-06|2136.70
#2023-06-07|2112.51
#2023-06-08|2106.22
#2023-06-09|2147.16
#2023-06-12|2147.95
#2023-06-13|2200.01
#2023-06-14|2196.50
#2023-06-15|2186.28
#2023-06-16|2198.96
#2023-06-19|2160.98
#2023-06-20|2168.45
#2023-06-21|2145.15
#2023-06-22|2119.41
#2023-06-23|2092.18
#2023-06-26|2094.46
#2023-06-27|2088.91
#2023-06-28|2100.15
#2023-06-29|2107.85
#2023-06-30|2103.11
#2023-07-03|2154.53
#2023-07-04|2152.75
#2023-07-05|2141.77
#2023-07-06|2116.02
#2023-07-07|2094.35
#2023-07-10|2077.96
#2023-07-11|2131.47
#2023-07-12|2142.87
#2023-07-13|2181.49
#2023-07-14|2216.13
#2023-07-17|2208.78
#2023-07-18|2215.08
#2023-07-19|2209.07
#2023-07-20|2171.95
#2023-07-21|2121.79
#2023-07-24|2142.39
#2023-07-25|2141.99
#2023-07-26|2144.82
#2023-07-27|2171.21
#2023-07-28|2161.50
#2023-07-31|2162.94
#2023-08-01|2180.94
#2023-08-02|2125.61
#2023-08-03|2098.62
#2023-08-04|2088.23
#2023-08-07|2092.65
#2023-08-08|2058.60
#2023-08-09|2071.63
#2023-08-10|2058.08
#2023-08-11|2040.18
#2023-08-14|2009.18
#2023-08-15|2023.18
#2023-08-16|1999.81
#2023-08-17|1987.35
#2023-08-18|1985.82
#2023-08-21|1980.63
#2023-08-22|2010.09
#2023-08-23|2013.41
#2023-08-24|2055.61
#2023-08-25|1998.48
#2023-08-28|2019.21
#2023-08-29|2024.25
#2023-08-30|2039.22
#2023-08-31|2047.74
#2023-09-01|2084.85
#2023-09-04|2088.41
#2023-09-05|2071.13
#2023-09-06|2074.57
#2023-09-07|2062.87
#2023-09-08|2040.54
#2023-09-11|2040.00
#2023-09-12|2040.70
#2023-09-13|2034.63
#2023-09-14|2077.40
#2023-09-15|2091.04
#2023-09-18|2079.42
#2023-09-19|2046.08
#2023-09-20|2040.41
#2023-09-21|2005.12
#2023-09-22|1997.18
#2023-09-25|2011.01
#2023-09-26|1975.79
#2023-09-27|1974.01
#2023-09-28|1966.22
#2023-09-29|1979.98
#2023-10-02|1967.59
#2023-10-03|1951.08
#2023-10-04|1901.90
#2023-10-05|1945.20
#2023-10-06|1929.49
#2023-10-09|1937.90
#2023-10-10|1975.20
#2023-10-11|1990.90
#2023-10-12|2038.26
#2023-10-13|2008.14
#2023-10-16|1970.85
#2023-10-17|2003.03
#2023-10-18|2005.31
#2023-10-19|1954.69
#2023-10-20|1939.20
#2023-10-23|1917.48
#2023-10-24|1928.87
#2023-10-25|1932.66
#2023-10-26|1858.09
#2023-10-27|1890.81
#2023-10-30|1894.33
#2023-10-31|1853.72
#2023-11-01|1900.43
#2023-11-02|1961.02
#2023-11-03|1987.43
#2023-11-06|2060.78
#2023-11-07|2010.01
#2023-11-08|2012.14
#2023-11-09|2028.39
#2023-11-10|2022.94
#2023-11-13|2023.48
#2023-11-14|2048.05
#2023-11-15|2121.71
#2023-11-16|2124.34
#2023-11-17|2137.48
#2023-11-20|2141.48
#2023-11-21|2168.56
#2023-11-22|2138.63
#2023-11-23|2140.03
#2023-11-24|2142.01
#2023-11-27|2142.43
#2023-11-28|2160.30
#2023-11-29|2177.69
#2023-11-30|2196.20
#2023-12-01|2180.06
#2023-12-04|2184.89
#2023-12-05|2133.36
#2023-12-06|2171.27
#2023-12-07|2171.77
#2023-12-08|2167.21
#2023-12-11|2170.38
#2023-12-12|2198.09
#2023-12-13|2222.99
#2023-12-14|2278.04
#2023-12-15|2288.78
#2023-12-18|2260.54
#2023-12-19|2283.54
#2023-12-20|2296.62
#2023-12-21|2287.72
#2023-12-22|2294.09
#2023-12-25|2302.98
#2023-12-26|2315.14
#2023-12-27|2347.43
#2023-12-28|2368.18
#2023-12-29|2363.43
#2024-01-01|2363.43
#2024-01-02|2352.64
#2024-01-03|2310.66
#2024-01-04|2265.12
#2024-01-05|2253.86
#2024-01-08|2256.41
#2024-01-09|2283.63
#2024-01-10|2289.16
#2024-01-11|2315.07
#2024-01-12|2338.41
#2024-01-15|2346.01
#2024-01-16|2304.85
#2024-01-17|2265.58
#2024-01-18|2284.17
#2024-01-19|2349.19
#2024-01-22|2383.03
#2024-01-23|2376.29
#2024-01-24|2388.41
#2024-01-25|2376.30
#2024-01-26|2326.49
#2024-01-29|2331.96
#2024-01-30|2338.58
#2024-01-31|2364.21
#2024-02-01|2346.55
#2024-02-02|2364.09
#2024-02-05|2352.65
#2024-02-06|2369.62
#2024-02-07|2365.21
#2024-02-08|2397.96
#2024-02-09|2395.18
#2024-02-12|2394.87
#2024-02-13|2455.41
#2024-02-14|2439.52
#2024-02-15|2490.49
#2024-02-16|2488.22
#2024-02-19|2474.51
#2024-02-20|2473.05
#2024-02-21|2459.84
#2024-02-22|2535.74
#2024-02-23|2540.97
#2024-02-26|2538.66
#2024-02-27|2539.79
#2024-02-28|2533.16
#2024-02-29|2544.28
#2024-03-01|2586.33
#2024-03-04|2623.00
#2024-03-05|2630.50
#2024-03-06|2623.06
#2024-03-07|2612.93
#2024-03-08|2654.03
#2024-03-11|2593.32
#2024-03-12|2580.95
#2024-03-13|2586.01
#2024-03-14|2573.72
#2024-03-15|2522.21
#2024-03-18|2582.14
#2024-03-19|2565.52
#2024-03-20|2548.05
#2024-03-21|2631.35
#2024-03-22|2630.71
#2024-03-25|2601.10
#2024-03-26|2614.88
#2024-03-27|2636.88
#2024-03-28|2624.07
#2024-03-29|2643.95
#2024-04-01|2609.36
#2024-04-02|2629.07
#2024-04-03|2590.57
#2024-04-04|2620.42
#2024-04-05|2552.14
#2024-04-08|2570.89
#2024-04-09|2602.90
#2024-04-10|2579.28
#2024-04-11|2565.38
#2024-04-12|2588.98
#2024-04-15|2545.94
#2024-04-16|2473.96
#2024-04-17|2450.13
#2024-04-18|2462.25
#2024-04-19|2357.95
#2024-04-22|2348.53
#2024-04-23|2344.51
#2024-04-24|2427.39
#2024-04-25|2354.47
#2024-04-26|2359.42
#2024-04-29|2368.76
#2024-04-30|2376.12
#2024-05-01|2377.80
#2024-05-02|2421.15
#2024-05-03|2445.00
#2024-05-06|2433.35
#2024-05-07|2498.58
#2024-05-08|2446.47
#2024-05-09|2421.03
#2024-05-10|2407.55
#2024-05-13|2413.18
#2024-05-14|2417.72
#2024-05-15|2444.82
#2024-05-16|2501.68
#2024-05-17|2483.55
#2024-05-20|2486.34
#2024-05-21|2498.05
#2024-05-22|2484.01
#2024-05-23|2531.89
#2024-05-24|2500.70
#2024-05-27|2528.27
#2024-05-28|2521.09
#2024-05-29|2490.23
#2024-05-30|2458.54
#2024-05-31|2446.25
#2024-06-03|2490.99
#2024-06-04|2508.39
#2024-06-05|2457.62
#2024-06-06|2492.22
#2024-06-07|2507.59
#2024-06-10|2517.53
#2024-06-11|2524.36
#2024-06-12|2547.19
#2024-06-13|2554.49
#2024-06-14|2555.83
#2024-06-17|2514.03
#2024-06-18|2566.40
#2024-06-19|2559.54
#2024-06-20|2562.74
#2024-06-21|2542.30
#2024-06-24|2533.21
#2024-06-25|2523.91
#2024-06-26|2571.74
#2024-06-27|2556.40
#2024-06-28|2565.49
#2024-07-01|2545.24
#2024-07-02|2558.27
#2024-07-03|2622.94
#2024-07-04|2636.85
#2024-07-05|2647.36
#2024-07-08|2640.83
#2024-07-09|2681.43
#2024-07-10|2689.57
#2024-07-11|2754.60
#2024-07-12|2670.32
#2024-07-15|2664.69
#2024-07-16|2690.81
#2024-07-17|2658.57
#2024-07-18|2556.72
#2024-07-19|2552.04
#2024-07-22|2503.94
#2024-07-23|2517.50
#2024-07-24|2533.66
#2024-07-25|2407.78
#2024-07-26|2403.80
#2024-07-29|2457.81
#2024-07-30|2432.45
#2024-07-31|2549.02
#2024-08-01|2505.85
#2024-08-02|2357.58
#2024-08-05|2110.94
#2024-08-06|2290.67
#2024-08-07|2311.12
#2024-08-08|2289.90
#2024-08-09|2324.65
#2024-08-12|2317.23
#2024-08-13|2413.92
#2024-08-14|2441.08
#2024-08-15|2419.49
#2024-08-16|2530.46
#2024-08-19|2506.65
#2024-08-20|2562.21
#2024-08-21|2552.26
#2024-08-22|2557.21
#2024-08-23|2555.35
#2024-08-26|2541.57
#2024-08-27|2525.33
#2024-08-28|2537.73
#2024-08-29|2508.72
#2024-08-30|2542.97
#2024-09-02|2537.85
#2024-09-03|2541.30
#2024-09-04|2425.13
#2024-09-05|2416.79
#2024-09-06|2406.93
#2024-09-09|2382.76
#2024-09-10|2385.28
#2024-09-11|2381.98
#2024-09-12|2466.90
#2024-09-13|2468.56
#2024-09-16|2473.27
#2024-09-17|2428.32
#2024-09-18|2424.57
#2024-09-19|2426.69
#2024-09-20|2445.04
#2024-09-23|2465.52
#2024-09-24|2471.88
#2024-09-25|2453.81
#2024-09-26|2563.01
#2024-09-27|2666.56
#2024-09-30|2543.27
#2024-10-01|2579.20
#2024-10-02|2469.96
#2024-10-03|2508.76
#2024-10-04|2481.93
#2024-10-07|2511.49
#2024-10-08|2486.92
#2024-10-09|2511.52
#2024-10-10|2527.27
#2024-10-11|2519.10
#2024-10-14|2509.19
#2024-10-15|2561.79
#2024-10-16|2483.60
#2024-10-17|2463.16
#2024-10-18|2456.34
#2024-10-21|2450.30
#2024-10-22|2405.25
#2024-10-23|2375.73
#2024-10-24|2394.52
#2024-10-25|2384.54
#2024-10-28|2405.82
#2024-10-29|2409.33
#2024-10-30|2451.47
#2024-10-31|2419.35
#2024-11-01|2331.06
#2024-11-04|2371.18
#2024-11-05|2400.60
#2024-11-06|2416.76
#2024-11-07|2431.14
#2024-11-08|2445.84
#2024-11-11|2409.74
#2024-11-12|2370.42
#2024-11-13|2337.30
#2024-11-14|2305.58
#2024-11-15|2332.79
#2024-11-18|2305.13
#2024-11-19|2333.39
#2024-11-20|2305.54
#2024-11-21|2301.72
#2024-11-22|2309.23
#2024-11-25|2337.47
#2024-11-26|2319.92
#2024-11-27|2332.50
#2024-11-28|2333.90
#2024-11-29|2343.99
#2024-12-02|2360.41
#2024-12-03|2420.94
#2024-12-04|2392.13
#2024-12-05|2407.13
#2024-12-06|2374.33
#2024-12-09|2354.12
#2024-12-10|2363.06
#2024-12-11|2359.64
#2024-12-12|2388.03
#2024-12-13|2358.81
#2024-12-16|2351.08
#2024-12-17|2348.69
#2024-12-18|2350.57
#2024-12-19|2272.73
#2024-12-20|2271.82
#2024-12-23|2286.12
#2024-12-24|2271.05
#2024-12-25|2272.30
#2024-12-26|2271.84
#2024-12-27|2318.64
#2024-12-30|2301.14
#2024-12-31|2298.85
#2025-01-01|2298.85
#2025-01-02|2296.15
#2025-01-03|2314.26
#2025-01-06|2334.66
#2025-01-07|2409.80
#2025-01-08|2409.98
#2025-01-09|2405.85
#2025-01-10|2399.50
#2025-01-13|2378.90
#2025-01-14|2323.09
#2025-01-15|2332.35
#2025-01-16|2373.77
#2025-01-17|2370.51
#2025-01-20|2392.45
#2025-01-21|2424.90
#2025-01-22|2472.22
#2025-01-23|2465.85
#2025-01-24|2467.79
#2025-01-27|2452.92
#2025-01-28|2396.89
#2025-01-29|2444.35
#2025-01-30|2461.21
#2025-01-31|2455.73
#2025-02-03|2398.14
#2025-02-04|2439.56
#2025-02-05|2488.31
#2025-02-06|2525.77
#2025-02-07|2509.86
#2025-02-10|2499.61
#2025-02-11|2491.08
#2025-02-12|2477.29
#2025-02-13|2535.72
#2025-02-14|2543.10
#2025-02-17|2568.32
#2025-02-18|2572.48
#2025-02-19|2606.41
#2025-02-20|2589.73
#2025-02-21|2595.74
#2025-02-24|2579.45
#2025-02-25|2518.58
#2025-02-26|2489.97
#2025-02-27|2478.09
#2025-02-28|2365.10
#2025-03-03|2405.30
#2025-03-04|2405.01
#2025-03-05|2411.85
#2025-03-06|2438.40
#2025-03-07|2386.30
#2025-03-10|2390.89
#2025-03-11|2357.28
#2025-03-12|2361.41
#2025-03-13|2367.60
#2025-03-14|2382.58
#2025-03-17|2412.41
#2025-03-18|2418.39
#2025-03-19|2393.63
#2025-03-20|2414.67
#2025-03-21|2404.73
#2025-03-24|2364.26
#2025-03-25|2376.55
#2025-03-26|2386.33
#2025-03-27|2353.31
#2025-03-28|2322.89
#2025-03-31|2219.38
#2025-04-01|2249.11
#2025-04-02|2256.42
#2025-04-03|2196.18
#2025-04-04|2153.80
#2025-04-07|1947.96
#2025-04-08|2044.67
#2025-04-09|1988.87
#2025-04-10|2203.44
#2025-04-11|2170.06
#2025-04-14|2205.13
#2025-04-15|2219.09
#2025-04-16|2187.45
#2025-04-17|2218.44
#2025-04-18|2226.41
#2025-04-21|2230.10
#2025-04-22|2216.93
#2025-04-23|2249.83
#2025-04-24|2260.39
#2025-04-25|2302.24
#2025-04-28|2312.52
#2025-04-29|2319.51
#2025-04-30|2333.20
#2025-05-01|2312.25
#2025-05-02|2353.67
#2025-05-05|2355.43
#2025-05-06|2365.60
#2025-05-07|2392.76
#2025-05-08|2404.43
#2025-05-09|2450.94
#2025-05-12|2453.18
#2025-05-13|2481.91
#2025-05-14|2529.74
#2025-05-15|2518.04
#2025-05-16|2499.88
#2025-05-19|2489.00
#2025-05-20|2497.41
#2025-05-21|2492.43
#2025-05-22|2463.72
#2025-05-23|2501.64
#2025-05-26|2541.11
#2025-05-27|2515.58
#2025-05-28|2516.80
#2025-05-29|2578.79
#2025-05-30|2522.86
#2025-06-02|2534.60
#2025-06-03|2518.13
#2025-06-04|2545.23
#2025-06-05|2579.31
#2025-06-06|2577.09
#2025-06-09|2623.51
#2025-06-10|2626.78
#2025-06-11|2672.66
#2025-06-12|2677.99
#2025-06-13|2634.19
#2025-06-16|2695.92
#2025-06-17|2712.40
#2025-06-18|2746.28
#2025-06-19|2705.80
#2025-06-20|2739.72
#2025-06-23|2711.99
#2025-06-24|2815.69
#2025-06-25|2834.35
#2025-06-26|2868.69
#2025-06-27|2885.26
#2025-06-30|2919.80
#2025-07-01|2894.43
#2025-07-02|2839.74
#2025-07-03|2839.15
#2025-07-04|2834.81
#2025-07-07|2816.40
#2025-07-08|2825.91
#2025-07-09|2818.84
#2025-07-10|2835.69
#2025-07-11|2816.82
#2025-07-14|2810.54
#2025-07-15|2810.55
#2025-07-16|2816.53
#2025-07-17|2788.42
#2025-07-18|2765.32
#2025-07-21|2786.42
#2025-07-22|2778.10
#2025-07-23|2810.94
#2025-07-24|2832.37
#2025-07-25|2801.82
#2025-07-28|2744.50
#2025-07-29|2728.84
#2025-07-30|2750.71
#2025-07-31|2775.38
#2025-08-01|2709.17
#2025-08-04|2711.20
#2025-08-05|2721.43
#2025-08-06|2709.00
#2025-08-07|2727.16
#2025-08-08|2727.65
#2025-08-11|2737.57
#2025-08-12|2774.27
#2025-08-13|2829.03
#2025-08-14|2783.09
#2025-08-15|2806.97
#2025-08-18|2788.38
#2025-08-19|2782.15
#2025-08-20|2736.00
#2025-08-21|2693.53
#2025-08-22|2719.17
#2025-08-25|2736.06
#2025-08-26|2729.09
#2025-08-27|2725.54
#2025-08-28|2753.83
#2025-08-29|2762.79
#2025-09-01|2682.63
#2025-09-02|2684.43
#2025-09-03|2656.21
#2025-09-04|2680.91
#2025-09-05|2735.44
#2025-09-08|2772.32
#2025-09-09|2808.38
#2025-09-10|2871.38
#2025-09-11|2909.61
#2025-09-12|2968.35
#2025-09-15|2974.47
#2025-09-16|3044.48
#2025-09-17|3029.59
#2025-09-18|3082.01
#2025-09-19|3087.59
#2025-09-22|3134.67
#2025-09-23|3147.31
#2025-09-24|3124.64
#2025-09-25|3120.96
#2025-09-26|3035.58
#2025-09-29|3080.01
#2025-09-30|3079.13
#2025-10-01|3073.24
#2025-10-02|3156.95
#2025-10-03|3206.25
#2025-10-06|3316.18
#2025-10-07|3284.71
#2025-10-08|3247.90
#2025-10-09|3247.49
#2025-10-10|3269.53
#2025-10-13|3238.70
#2025-10-14|3164.20
#2025-10-15|3239.96
#2025-10-16|3321.74
#2025-10-17|3303.44
#2025-10-20|3407.43
#2025-10-21|3363.19
#2025-10-22|3371.87
#2025-10-23|3302.37
#2025-10-24|3391.78
#2025-10-27|3483.33
#2025-10-28|3456.66
#2025-10-29|3628.14
#2025-10-30|3644.91
#2025-10-31|3702.14
#2025-11-03|3796.98
#2025-11-04|3710.21
#2025-11-05|3601.47
#2025-11-06|3657.86
#2025-11-07|3587.40
#2025-11-10|3671.00
#2025-11-11|3673.31
#2025-11-12|3655.34
#2025-11-13|3677.45
#2025-11-14|3527.66
#2025-11-17|3611.92
#2025-11-18|3440.31
#2025-11-19|3401.95
#2025-11-20|3492.34
#2025-11-21|3349.89
#2025-11-24|3346.49
#2025-11-25|3375.66
#2025-11-26|3424.72
#2025-11-27|3493.06
#2025-11-28|3462.02
#2025-12-01|3442.13
#2025-12-02|3472.00
#2025-12-03|3535.35
#2025-12-04|3567.04
#2025-12-05|3523.56
#2025-12-08|3570.02
#2025-12-09|3553.54
#2025-12-10|3575.92
#2025-12-11|3558.96
#2025-12-12|3560.56
#2025-12-15|3505.63
#2025-12-16|3428.35
#2025-12-17|3453.44
#2025-12-18|3408.13
#2025-12-19|3414.54
#2025-12-22|3524.07
#2025-12-23|3530.17
#2025-12-24|3574.78
#2025-12-25|3578.92
#2025-12-26|3612.89
#2025-12-29|3672.62
#2025-12-30|3677.08
#2025-12-31|3671.23
#2026-01-01|3671.23
#2026-01-02|3715.39
#2026-01-05|3836.48
#2026-01-06|3923.43
#2026-01-07|3925.85
#2026-01-08|3892.25
#2026-01-09|3872.87
#2026-01-12|3875.11
#2026-01-13|3967.73
#2026-01-14|4051.54
#2026-01-15|4039.77
#2026-01-16|4052.13
#2026-01-19|4051.45
#2026-01-20|3966.11
#2026-01-21|3950.49
#2026-01-22|4049.65
#2026-01-23|4092.20
#2026-01-26|4078.67
#2026-01-27|4243.70
#2026-01-28|4361.72
#2026-01-29|4376.63
#2026-01-30|4353.91
#2026-02-02|4113.17
#2026-02-03|4364.08
#2026-02-04|4235.25
#2026-02-05|4075.91
#2026-02-06|4079.49
#2026-02-09|4289.41
#2026-02-10|4359.84
#2026-02-11|4358.33
#2026-02-12|4363.30
#2026-02-13|4298.32
#2026-02-16|4291.25
#2026-02-17|4286.57
#2026-02-18|4309.78
#2026-02-19|4332.11
#2026-02-20|4375.01
#2026-02-23|4397.45
#2026-02-24|4461.36
#2026-02-25|4605.72
#2026-02-26|4767.22
#2026-02-27|4656.67
#2026-03-02|4577.12
#2026-03-03|4265.07
#2026-03-04|4023.90
#2026-03-05|4239.17
#2026-03-06|4247.77
#2026-03-09|3923.97
#2026-03-10|4199.00
#2026-03-11|4238.29
#2026-03-12|4137.37
#2026-03-13|4042.12
#2026-03-16|4147.74
#2026-03-17|4136.10
#2026-03-18|4343.58
#2026-03-19|4204.26
#2026-03-20|4179.74
#2026-03-23|3941.11
#2026-03-24|4069.82
#2026-03-25|4149.01
#2026-03-26|4014.83
#2026-03-27|3947.37
#2026-03-30|3802.26
#2026-03-31|3639.19
#2026-04-01|3957.69
#2026-04-02|3755.96
#2026-04-03|3870.27
#2026-04-06|3913.24
#2026-04-07|3960.48
#2026-04-08|4412.39
#2026-04-09|4296.42
#2026-04-10|4400.68
#2026-04-13|4388.74
#2026-04-14|4642.06
#2026-04-15|4715.19
#2026-04-16|4848.80
#2026-04-17|4753.49
#2026-04-20|4809.92
#2026-04-21|4965.44
#2026-04-22|5002.26
#2026-04-23|4972.76
#2026-04-24|4992.30
#2026-04-27|5203.34
#2026-04-28|5147.49
#2026-04-29|5125.63
#2026-04-30|5132.16
#2026-05-01|5144.50
#2026-05-04|5419.68
#2026-05-05|5411.11
#2026-05-06|5679.92
#2026-05-07|5993.95
#2026-05-08|6026.57
#2026-05-11|6262.41
#2026-05-12|6166.86
#2026-05-13|6380.86
#2026-05-14|6357.68
#2026-05-15|5976.79
#2026-05-18|6037.97
#2026-05-19|5816.41
#2026-05-20|5817.60
#2026-05-21|6277.60
#2026-05-22|6357.78
#2026-05-25|6559.10
#2026-05-26|6686.60
#2026-05-27|6958.81
#2026-05-28|7047.96
#2026-05-29|7266.11
#2026-06-01|7427.52
#2026-06-02|7429.25
#2026-06-03|7596.38
#2026-06-04|7474.00
#2026-06-05|7042.07
#2026-06-08|6567.59
#2026-06-09|7250.10
#2026-06-10|6843.94