Table Data - Nasdaq Developed Markets: Asia Pacific Technology Large Mid Cap Total Return Index
| Title | Nasdaq Developed Markets: Asia Pacific Technology Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA10LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-13 |
| Last Updated | 2026-04-13 10:47 PM CDT |
| Notes | For more information about this series, see: NQDMASPA10LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1426.83 |
| 2001-04-02 | 1398.93 |
| 2001-04-03 | 1393.73 |
| 2001-04-04 | 1385.94 |
| 2001-04-05 | 1415.23 |
| 2001-04-06 | 1442.39 |
| 2001-04-09 | 1377.47 |
| 2001-04-10 | 1358.25 |
| 2001-04-11 | 1407.04 |
| 2001-04-12 | 1463.96 |
| 2001-04-13 | . |
| 2001-04-16 | 1429.98 |
| 2001-04-17 | 1410.42 |
| 2001-04-18 | 1501.32 |
| 2001-04-19 | 1578.39 |
| 2001-04-20 | 1561.06 |
| 2001-04-23 | 1561.62 |
| 2001-04-24 | 1548.92 |
| 2001-04-25 | 1558.06 |
| 2001-04-26 | 1580.64 |
| 2001-04-27 | 1549.75 |
| 2001-04-30 | 1552.89 |
| 2001-05-01 | 1639.61 |
| 2001-05-02 | 1669.11 |
| 2001-05-03 | 1682.21 |
| 2001-05-04 | 1682.49 |
| 2001-05-07 | 1702.74 |
| 2001-05-08 | 1665.63 |
| 2001-05-09 | 1626.91 |
| 2001-05-10 | 1606.33 |
| 2001-05-11 | 1607.60 |
| 2001-05-14 | 1578.97 |
| 2001-05-15 | 1605.66 |
| 2001-05-16 | 1561.22 |
| 2001-05-17 | 1606.95 |
| 2001-05-18 | 1604.67 |
| 2001-05-21 | 1641.12 |
| 2001-05-22 | 1654.51 |
| 2001-05-23 | 1674.70 |
| 2001-05-24 | 1657.18 |
| 2001-05-25 | 1638.13 |
| 2001-05-28 | . |
| 2001-05-29 | 1638.68 |
| 2001-05-30 | 1558.68 |
| 2001-05-31 | 1513.97 |
| 2001-06-01 | 1519.04 |
| 2001-06-04 | 1514.23 |
| 2001-06-05 | 1494.12 |
| 2001-06-06 | 1486.79 |
| 2001-06-07 | 1500.74 |
| 2001-06-08 | 1511.58 |
| 2001-06-11 | 1463.08 |
| 2001-06-12 | 1427.77 |
| 2001-06-13 | 1410.62 |
| 2001-06-14 | 1410.26 |
| 2001-06-15 | 1372.44 |
| 2001-06-18 | 1354.70 |
| 2001-06-19 | 1364.03 |
| 2001-06-20 | 1358.66 |
| 2001-06-21 | 1379.55 |
| 2001-06-22 | 1402.85 |
| 2001-06-25 | 1375.20 |
| 2001-06-26 | 1372.92 |
| 2001-06-27 | 1350.25 |
| 2001-06-28 | 1326.05 |
| 2001-06-29 | 1365.59 |
| 2001-07-02 | 1334.01 |
| 2001-07-03 | 1333.35 |
| 2001-07-04 | . |
| 2001-07-05 | 1284.26 |
| 2001-07-06 | 1235.28 |
| 2001-07-09 | 1202.68 |
| 2001-07-10 | 1229.30 |
| 2001-07-11 | 1204.33 |
| 2001-07-12 | 1268.60 |
| 2001-07-13 | 1261.49 |
| 2001-07-16 | 1239.24 |
| 2001-07-17 | 1217.48 |
| 2001-07-18 | 1196.84 |
| 2001-07-19 | 1198.38 |
| 2001-07-20 | 1202.22 |
| 2001-07-23 | 1178.00 |
| 2001-07-24 | 1213.19 |
| 2001-07-25 | 1231.93 |
| 2001-07-26 | 1226.22 |
| 2001-07-27 | 1193.86 |
| 2001-07-30 | 1147.45 |
| 2001-07-31 | 1204.67 |
| 2001-08-01 | 1243.71 |
| 2001-08-02 | 1299.90 |
| 2001-08-03 | 1296.83 |
| 2001-08-06 | 1278.79 |
| 2001-08-07 | 1283.49 |
| 2001-08-08 | 1264.43 |
| 2001-08-09 | 1219.30 |
| 2001-08-10 | 1215.15 |
| 2001-08-13 | 1169.21 |
| 2001-08-14 | 1205.60 |
| 2001-08-15 | 1218.57 |
| 2001-08-16 | 1170.72 |
| 2001-08-17 | 1142.90 |
| 2001-08-20 | 1123.97 |
| 2001-08-21 | 1135.80 |
| 2001-08-22 | 1121.62 |
| 2001-08-23 | 1068.91 |
| 2001-08-24 | 1065.54 |
| 2001-08-27 | 1090.99 |
| 2001-08-28 | 1098.32 |
| 2001-08-29 | 1081.14 |
| 2001-08-30 | 1068.28 |
| 2001-08-31 | 1051.72 |
| 2001-09-03 | . |
| 2001-09-04 | 1081.60 |
| 2001-09-05 | 1032.56 |
| 2001-09-06 | 1020.02 |
| 2001-09-07 | 1014.04 |
| 2001-09-10 | 984.66 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 933.23 |
| 2001-09-18 | 955.32 |
| 2001-09-19 | 988.70 |
| 2001-09-20 | 972.54 |
| 2001-09-21 | 947.28 |
| 2001-09-24 | 940.26 |
| 2001-09-25 | 947.32 |
| 2001-09-26 | 924.90 |
| 2001-09-27 | 902.39 |
| 2001-09-28 | 888.76 |
| 2001-10-01 | 896.73 |
| 2001-10-02 | 906.12 |
| 2001-10-03 | 887.65 |
| 2001-10-04 | 930.26 |
| 2001-10-05 | 961.70 |
| 2001-10-08 | 965.03 |
| 2001-10-09 | 946.34 |
| 2001-10-10 | 915.34 |
| 2001-10-11 | 973.04 |
| 2001-10-12 | 1032.69 |
| 2001-10-15 | 995.68 |
| 2001-10-16 | 1006.42 |
| 2001-10-17 | 1057.87 |
| 2001-10-18 | 1020.96 |
| 2001-10-19 | 1019.12 |
| 2001-10-22 | 1015.57 |
| 2001-10-23 | 1044.48 |
| 2001-10-24 | 1048.28 |
| 2001-10-25 | 1049.26 |
| 2001-10-26 | 1022.17 |
| 2001-10-29 | 1015.75 |
| 2001-10-30 | 972.08 |
| 2001-10-31 | 940.16 |
| 2001-11-01 | 956.50 |
| 2001-11-02 | 975.57 |
| 2001-11-05 | 983.84 |
| 2001-11-06 | 1029.62 |
| 2001-11-07 | 1003.90 |
| 2001-11-08 | 1002.30 |
| 2001-11-09 | 1017.46 |
| 2001-11-12 | 994.19 |
| 2001-11-13 | 972.98 |
| 2001-11-14 | 1000.95 |
| 2001-11-15 | 1039.78 |
| 2001-11-16 | 1091.44 |
| 2001-11-19 | 1077.74 |
| 2001-11-20 | 1061.33 |
| 2001-11-21 | 1047.55 |
| 2001-11-22 | . |
| 2001-11-23 | 1047.30 |
| 2001-11-26 | 1090.54 |
| 2001-11-27 | 1101.47 |
| 2001-11-28 | 1071.49 |
| 2001-11-29 | 1044.23 |
| 2001-11-30 | 1067.28 |
| 2001-12-03 | 1037.11 |
| 2001-12-04 | 1045.47 |
| 2001-12-05 | 1092.28 |
| 2001-12-06 | 1124.47 |
| 2001-12-07 | 1114.18 |
| 2001-12-10 | 1098.01 |
| 2001-12-11 | 1091.46 |
| 2001-12-12 | 1131.43 |
| 2001-12-13 | 1106.31 |
| 2001-12-14 | 1078.21 |
| 2001-12-17 | 1057.98 |
| 2001-12-18 | 1074.47 |
| 2001-12-19 | 1070.72 |
| 2001-12-20 | 1057.28 |
| 2001-12-21 | 1010.54 |
| 2001-12-24 | 1007.39 |
| 2001-12-25 | . |
| 2001-12-26 | 990.90 |
| 2001-12-27 | 1012.38 |
| 2001-12-28 | 1017.08 |
| 2001-12-31 | 1018.17 |
| 2002-01-01 | . |
| 2002-01-02 | 1010.00 |
| 2002-01-03 | 1013.26 |
| 2002-01-04 | 1093.90 |
| 2002-01-07 | 1094.88 |
| 2002-01-08 | 1048.60 |
| 2002-01-09 | 1053.47 |
| 2002-01-10 | 1036.57 |
| 2002-01-11 | 1033.34 |
| 2002-01-14 | 1036.32 |
| 2002-01-15 | 1000.99 |
| 2002-01-16 | 967.83 |
| 2002-01-17 | 955.00 |
| 2002-01-18 | 971.06 |
| 2002-01-21 | . |
| 2002-01-22 | 931.30 |
| 2002-01-23 | 923.37 |
| 2002-01-24 | 938.60 |
| 2002-01-25 | 949.47 |
| 2002-01-28 | 963.86 |
| 2002-01-29 | 936.88 |
| 2002-01-30 | 917.68 |
| 2002-01-31 | 925.53 |
| 2002-02-01 | 891.51 |
| 2002-02-04 | 876.10 |
| 2002-02-05 | 859.10 |
| 2002-02-06 | 868.11 |
| 2002-02-07 | 892.90 |
| 2002-02-08 | 899.40 |
| 2002-02-11 | 907.41 |
| 2002-02-12 | 937.94 |
| 2002-02-13 | 943.21 |
| 2002-02-14 | 965.64 |
| 2002-02-15 | 947.72 |
| 2002-02-18 | . |
| 2002-02-19 | 924.55 |
| 2002-02-20 | 915.74 |
| 2002-02-21 | 955.94 |
| 2002-02-22 | 967.40 |
| 2002-02-25 | 951.70 |
| 2002-02-26 | 941.73 |
| 2002-02-27 | 958.76 |
| 2002-02-28 | 991.37 |
| 2002-03-01 | 1022.09 |
| 2002-03-04 | 1087.30 |
| 2002-03-05 | 1082.23 |
| 2002-03-06 | 1071.24 |
| 2002-03-07 | 1152.21 |
| 2002-03-08 | 1153.78 |
| 2002-03-11 | 1162.80 |
| 2002-03-12 | 1123.73 |
| 2002-03-13 | 1100.74 |
| 2002-03-14 | 1118.61 |
| 2002-03-15 | 1126.73 |
| 2002-03-18 | 1093.11 |
| 2002-03-19 | 1139.69 |
| 2002-03-20 | 1120.42 |
| 2002-03-21 | 1115.79 |
| 2002-03-22 | 1095.15 |
| 2002-03-25 | 1072.65 |
| 2002-03-26 | 1077.44 |
| 2002-03-27 | 1083.39 |
| 2002-03-28 | 1086.64 |
| 2002-03-29 | . |
| 2002-04-01 | 1053.57 |
| 2002-04-02 | 1083.70 |
| 2002-04-03 | 1103.91 |
| 2002-04-04 | 1113.74 |
| 2002-04-05 | 1084.90 |
| 2002-04-08 | 1078.05 |
| 2002-04-09 | 1049.16 |
| 2002-04-10 | 1040.01 |
| 2002-04-11 | 1039.71 |
| 2002-04-12 | 1027.47 |
| 2002-04-15 | 1055.82 |
| 2002-04-16 | 1073.92 |
| 2002-04-17 | 1099.88 |
| 2002-04-18 | 1098.47 |
| 2002-04-19 | 1081.72 |
| 2002-04-22 | 1124.96 |
| 2002-04-23 | 1130.19 |
| 2002-04-24 | 1129.11 |
| 2002-04-25 | 1137.53 |
| 2002-04-26 | 1134.47 |
| 2002-04-29 | 1132.39 |
| 2002-04-30 | 1097.74 |
| 2002-05-01 | 1102.60 |
| 2002-05-02 | 1094.45 |
| 2002-05-03 | 1102.94 |
| 2002-05-06 | 1099.48 |
| 2002-05-07 | 1051.04 |
| 2002-05-08 | 1050.98 |
| 2002-05-09 | 1066.12 |
| 2002-05-10 | 1064.96 |
| 2002-05-13 | 1040.49 |
| 2002-05-14 | 1032.05 |
| 2002-05-15 | 1077.34 |
| 2002-05-16 | 1089.19 |
| 2002-05-17 | 1117.85 |
| 2002-05-20 | 1123.20 |
| 2002-05-21 | 1120.18 |
| 2002-05-22 | 1115.85 |
| 2002-05-23 | 1096.34 |
| 2002-05-24 | 1107.78 |
| 2002-05-27 | . |
| 2002-05-28 | 1104.71 |
| 2002-05-29 | 1099.89 |
| 2002-05-30 | 1103.33 |
| 2002-05-31 | 1084.41 |
| 2002-06-03 | 1104.99 |
| 2002-06-04 | 1078.28 |
| 2002-06-05 | 1081.47 |
| 2002-06-06 | 1082.96 |
| 2002-06-07 | 1059.12 |
| 2002-06-10 | 1049.88 |
| 2002-06-11 | 1045.26 |
| 2002-06-12 | 1040.26 |
| 2002-06-13 | 1032.52 |
| 2002-06-14 | 1020.62 |
| 2002-06-17 | 1001.21 |
| 2002-06-18 | 1017.54 |
| 2002-06-19 | 998.35 |
| 2002-06-20 | 1001.82 |
| 2002-06-21 | 993.25 |
| 2002-06-24 | 1010.06 |
| 2002-06-25 | 998.02 |
| 2002-06-26 | 978.48 |
| 2002-06-27 | 982.94 |
| 2002-06-28 | 1029.35 |
| 2002-07-01 | 1025.65 |
| 2002-07-02 | 1024.48 |
| 2002-07-03 | 1027.00 |
| 2002-07-04 | . |
| 2002-07-05 | 1019.62 |
| 2002-07-08 | 1033.71 |
| 2002-07-09 | 1047.91 |
| 2002-07-10 | 1021.35 |
| 2002-07-11 | 1009.56 |
| 2002-07-12 | 1013.24 |
| 2002-07-15 | 997.65 |
| 2002-07-16 | 987.73 |
| 2002-07-17 | 990.02 |
| 2002-07-18 | 1015.41 |
| 2002-07-19 | 992.00 |
| 2002-07-22 | 979.89 |
| 2002-07-23 | 977.17 |
| 2002-07-24 | 955.59 |
| 2002-07-25 | 937.88 |
| 2002-07-26 | 869.85 |
| 2002-07-29 | 855.72 |
| 2002-07-30 | 909.03 |
| 2002-07-31 | 904.30 |
| 2002-08-01 | 892.10 |
| 2002-08-02 | 881.19 |
| 2002-08-05 | 862.38 |
| 2002-08-06 | 831.65 |
| 2002-08-07 | 888.20 |
| 2002-08-08 | 870.95 |
| 2002-08-09 | 896.10 |
| 2002-08-12 | 884.59 |
| 2002-08-13 | 880.87 |
| 2002-08-14 | 886.60 |
| 2002-08-15 | 893.60 |
| 2002-08-16 | 905.56 |
| 2002-08-19 | 885.57 |
| 2002-08-20 | 901.55 |
| 2002-08-21 | 908.26 |
| 2002-08-22 | 920.37 |
| 2002-08-23 | 938.25 |
| 2002-08-26 | 946.63 |
| 2002-08-27 | 936.21 |
| 2002-08-28 | 905.75 |
| 2002-08-29 | 894.48 |
| 2002-08-30 | 898.44 |
| 2002-09-02 | . |
| 2002-09-03 | 870.29 |
| 2002-09-04 | 845.56 |
| 2002-09-05 | 858.89 |
| 2002-09-06 | 840.55 |
| 2002-09-09 | 858.92 |
| 2002-09-10 | 858.10 |
| 2002-09-11 | 867.34 |
| 2002-09-12 | 879.95 |
| 2002-09-13 | 845.47 |
| 2002-09-16 | 837.47 |
| 2002-09-17 | 860.77 |
| 2002-09-18 | 853.18 |
| 2002-09-19 | 849.53 |
| 2002-09-20 | 815.56 |
| 2002-09-23 | 812.17 |
| 2002-09-24 | 796.61 |
| 2002-09-25 | 792.51 |
| 2002-09-26 | 802.50 |
| 2002-09-27 | 820.74 |
| 2002-09-30 | 812.08 |
| 2002-10-01 | 791.04 |
| 2002-10-02 | 778.32 |
| 2002-10-03 | 765.02 |
| 2002-10-04 | 769.10 |
| 2002-10-07 | 727.54 |
| 2002-10-08 | 729.98 |
| 2002-10-09 | 719.50 |
| 2002-10-10 | 714.02 |
| 2002-10-11 | 731.55 |
| 2002-10-14 | 731.08 |
| 2002-10-15 | 769.81 |
| 2002-10-16 | 769.06 |
| 2002-10-17 | 774.24 |
| 2002-10-18 | 804.10 |
| 2002-10-21 | 790.65 |
| 2002-10-22 | 763.26 |
| 2002-10-23 | 769.86 |
| 2002-10-24 | 766.21 |
| 2002-10-25 | 783.97 |
| 2002-10-28 | 800.49 |
| 2002-10-29 | 802.62 |
| 2002-10-30 | 802.61 |
| 2002-10-31 | 801.84 |
| 2002-11-01 | 803.52 |
| 2002-11-04 | 802.08 |
| 2002-11-05 | 846.06 |
| 2002-11-06 | 832.49 |
| 2002-11-07 | 833.23 |
| 2002-11-08 | 826.78 |
| 2002-11-11 | 802.59 |
| 2002-11-12 | 800.13 |
| 2002-11-13 | 795.64 |
| 2002-11-14 | 787.33 |
| 2002-11-15 | 819.51 |
| 2002-11-18 | 802.57 |
| 2002-11-19 | 806.80 |
| 2002-11-20 | 799.35 |
| 2002-11-21 | 826.28 |
| 2002-11-22 | 832.58 |
| 2002-11-25 | 838.51 |
| 2002-11-26 | 837.62 |
| 2002-11-27 | 835.36 |
| 2002-11-28 | . |
| 2002-11-29 | 863.43 |
| 2002-12-02 | 850.55 |
| 2002-12-03 | 865.26 |
| 2002-12-04 | 834.94 |
| 2002-12-05 | 821.07 |
| 2002-12-06 | 834.43 |
| 2002-12-09 | 831.84 |
| 2002-12-10 | 821.98 |
| 2002-12-11 | 820.83 |
| 2002-12-12 | 816.70 |
| 2002-12-13 | 812.87 |
| 2002-12-16 | 793.69 |
| 2002-12-17 | 795.20 |
| 2002-12-18 | 781.22 |
| 2002-12-19 | 781.15 |
| 2002-12-20 | 765.91 |
| 2002-12-23 | 768.20 |
| 2002-12-24 | 790.96 |
| 2002-12-25 | . |
| 2002-12-26 | 811.66 |
| 2002-12-27 | 807.93 |
| 2002-12-30 | 800.26 |
| 2002-12-31 | 799.29 |
| 2003-01-01 | . |
| 2003-01-02 | 791.78 |
| 2003-01-03 | 791.88 |
| 2003-01-06 | 816.43 |
| 2003-01-07 | 809.95 |
| 2003-01-08 | 795.53 |
| 2003-01-09 | 795.16 |
| 2003-01-10 | 795.12 |
| 2003-01-13 | 799.09 |
| 2003-01-14 | 816.43 |
| 2003-01-15 | 817.80 |
| 2003-01-16 | 817.36 |
| 2003-01-17 | 825.31 |
| 2003-01-20 | . |
| 2003-01-21 | 810.75 |
| 2003-01-22 | 806.81 |
| 2003-01-23 | 828.25 |
| 2003-01-24 | 811.81 |
| 2003-01-27 | 782.56 |
| 2003-01-28 | 778.41 |
| 2003-01-29 | 762.36 |
| 2003-01-30 | 760.39 |
| 2003-01-31 | 751.72 |
| 2003-02-03 | 763.02 |
| 2003-02-04 | 763.47 |
| 2003-02-05 | 772.42 |
| 2003-02-06 | 763.27 |
| 2003-02-07 | 760.17 |
| 2003-02-10 | 754.48 |
| 2003-02-11 | 752.15 |
| 2003-02-12 | 768.75 |
| 2003-02-13 | 767.57 |
| 2003-02-14 | 775.97 |
| 2003-02-17 | . |
| 2003-02-18 | 786.01 |
| 2003-02-19 | 787.57 |
| 2003-02-20 | 790.79 |
| 2003-02-21 | 782.90 |
| 2003-02-24 | 795.55 |
| 2003-02-25 | 778.27 |
| 2003-02-26 | 774.53 |
| 2003-02-27 | 769.98 |
| 2003-02-28 | 768.96 |
| 2003-03-03 | 783.22 |
| 2003-03-04 | 778.62 |
| 2003-03-05 | 774.29 |
| 2003-03-06 | 757.40 |
| 2003-03-07 | 743.90 |
| 2003-03-10 | 725.61 |
| 2003-03-11 | 701.84 |
| 2003-03-12 | 717.52 |
| 2003-03-13 | 701.15 |
| 2003-03-14 | 730.11 |
| 2003-03-17 | 716.40 |
| 2003-03-18 | 734.36 |
| 2003-03-19 | 731.61 |
| 2003-03-20 | 734.51 |
| 2003-03-21 | 726.68 |
| 2003-03-24 | 765.85 |
| 2003-03-25 | 742.53 |
| 2003-03-26 | 754.61 |
| 2003-03-27 | 753.45 |
| 2003-03-28 | 737.26 |
| 2003-03-31 | 719.12 |
| 2003-04-01 | 717.89 |
| 2003-04-02 | 720.39 |
| 2003-04-03 | 724.27 |
| 2003-04-04 | 715.99 |
| 2003-04-07 | 733.90 |
| 2003-04-08 | 719.78 |
| 2003-04-09 | 703.03 |
| 2003-04-10 | 697.91 |
| 2003-04-11 | 672.98 |
| 2003-04-14 | 666.18 |
| 2003-04-15 | 683.84 |
| 2003-04-16 | 693.17 |
| 2003-04-17 | 692.53 |
| 2003-04-18 | . |
| 2003-04-21 | 705.23 |
| 2003-04-22 | 700.10 |
| 2003-04-23 | 700.79 |
| 2003-04-24 | 727.80 |
| 2003-04-25 | 715.68 |
| 2003-04-28 | 718.45 |
| 2003-04-29 | 719.44 |
| 2003-04-30 | 748.27 |
| 2003-05-01 | 745.04 |
| 2003-05-02 | 743.14 |
| 2003-05-05 | 744.90 |
| 2003-05-06 | 766.52 |
| 2003-05-07 | 773.55 |
| 2003-05-08 | 759.51 |
| 2003-05-09 | 765.12 |
| 2003-05-12 | 774.64 |
| 2003-05-13 | 773.34 |
| 2003-05-14 | 771.80 |
| 2003-05-15 | 762.65 |
| 2003-05-16 | 757.71 |
| 2003-05-19 | 746.95 |
| 2003-05-20 | 751.74 |
| 2003-05-21 | 743.90 |
| 2003-05-22 | 750.05 |
| 2003-05-23 | 772.16 |
| 2003-05-26 | . |
| 2003-05-27 | 766.80 |
| 2003-05-28 | 771.26 |
| 2003-05-29 | 794.98 |
| 2003-05-30 | 794.26 |
| 2003-06-02 | 835.55 |
| 2003-06-03 | 834.83 |
| 2003-06-04 | 827.78 |
| 2003-06-05 | 850.68 |
| 2003-06-06 | 859.52 |
| 2003-06-09 | 873.47 |
| 2003-06-10 | 860.45 |
| 2003-06-11 | 877.74 |
| 2003-06-12 | 876.00 |
| 2003-06-13 | 888.85 |
| 2003-06-16 | 864.39 |
| 2003-06-17 | 904.03 |
| 2003-06-18 | 899.65 |
| 2003-06-19 | 903.31 |
| 2003-06-20 | 894.44 |
| 2003-06-23 | 893.87 |
| 2003-06-24 | 880.24 |
| 2003-06-25 | 878.85 |
| 2003-06-26 | 866.48 |
| 2003-06-27 | 891.85 |
| 2003-06-30 | 900.27 |
| 2003-07-01 | 937.28 |
| 2003-07-02 | 977.28 |
| 2003-07-03 | 1012.16 |
| 2003-07-04 | . |
| 2003-07-07 | 1049.99 |
| 2003-07-08 | 1070.44 |
| 2003-07-09 | 1057.67 |
| 2003-07-10 | 1024.26 |
| 2003-07-11 | 988.25 |
| 2003-07-14 | 1010.58 |
| 2003-07-15 | 1033.59 |
| 2003-07-16 | 1039.21 |
| 2003-07-17 | 991.72 |
| 2003-07-18 | 987.67 |
| 2003-07-21 | 991.26 |
| 2003-07-22 | 993.44 |
| 2003-07-23 | 996.25 |
| 2003-07-24 | 999.43 |
| 2003-07-25 | 1006.06 |
| 2003-07-28 | 1015.91 |
| 2003-07-29 | 1021.22 |
| 2003-07-30 | 988.39 |
| 2003-07-31 | 988.93 |
| 2003-08-01 | 1002.46 |
| 2003-08-04 | 976.48 |
| 2003-08-05 | 970.51 |
| 2003-08-06 | 959.54 |
| 2003-08-07 | 956.14 |
| 2003-08-08 | 959.13 |
| 2003-08-11 | 975.43 |
| 2003-08-12 | 976.13 |
| 2003-08-13 | 991.58 |
| 2003-08-14 | 1012.39 |
| 2003-08-15 | 1007.04 |
| 2003-08-18 | 1018.21 |
| 2003-08-19 | 1045.53 |
| 2003-08-20 | 1057.17 |
| 2003-08-21 | 1069.27 |
| 2003-08-22 | 1052.50 |
| 2003-08-25 | 1051.89 |
| 2003-08-26 | 1058.15 |
| 2003-08-27 | 1055.69 |
| 2003-08-28 | 1052.85 |
| 2003-08-29 | 1083.32 |
| 2003-09-01 | . |
| 2003-09-02 | 1136.60 |
| 2003-09-03 | 1141.67 |
| 2003-09-04 | 1105.83 |
| 2003-09-05 | 1102.75 |
| 2003-09-08 | 1114.48 |
| 2003-09-09 | 1148.24 |
| 2003-09-10 | 1131.66 |
| 2003-09-11 | 1087.88 |
| 2003-09-12 | 1106.10 |
| 2003-09-15 | 1104.97 |
| 2003-09-16 | 1119.35 |
| 2003-09-17 | 1140.10 |
| 2003-09-18 | 1166.37 |
| 2003-09-19 | 1157.23 |
| 2003-09-22 | 1112.81 |
| 2003-09-23 | 1117.35 |
| 2003-09-24 | 1107.47 |
| 2003-09-25 | 1088.03 |
| 2003-09-26 | 1098.56 |
| 2003-09-29 | 1105.05 |
| 2003-09-30 | 1112.75 |
| 2003-10-01 | 1118.11 |
| 2003-10-02 | 1118.79 |
| 2003-10-03 | 1129.88 |
| 2003-10-06 | 1150.71 |
| 2003-10-07 | 1178.24 |
| 2003-10-08 | 1132.35 |
| 2003-10-09 | 1140.81 |
| 2003-10-10 | 1176.16 |
| 2003-10-13 | 1172.20 |
| 2003-10-14 | 1212.04 |
| 2003-10-15 | 1202.11 |
| 2003-10-16 | 1247.95 |
| 2003-10-17 | 1239.97 |
| 2003-10-20 | 1242.54 |
| 2003-10-21 | 1224.96 |
| 2003-10-22 | 1226.47 |
| 2003-10-23 | 1146.25 |
| 2003-10-24 | 1176.99 |
| 2003-10-27 | 1198.03 |
| 2003-10-28 | 1195.04 |
| 2003-10-29 | 1240.29 |
| 2003-10-30 | 1236.42 |
| 2003-10-31 | 1202.82 |
| 2003-11-03 | 1189.49 |
| 2003-11-04 | 1248.50 |
| 2003-11-05 | 1227.44 |
| 2003-11-06 | 1172.44 |
| 2003-11-07 | 1193.85 |
| 2003-11-10 | 1196.91 |
| 2003-11-11 | 1150.90 |
| 2003-11-12 | 1131.69 |
| 2003-11-13 | 1169.71 |
| 2003-11-14 | 1131.55 |
| 2003-11-17 | 1072.30 |
| 2003-11-18 | 1096.33 |
| 2003-11-19 | 1032.02 |
| 2003-11-20 | 1072.68 |
| 2003-11-21 | 1059.60 |
| 2003-11-24 | 1055.55 |
| 2003-11-25 | 1066.30 |
| 2003-11-26 | 1102.19 |
| 2003-11-27 | . |
| 2003-11-28 | 1097.32 |
| 2003-12-01 | 1127.61 |
| 2003-12-02 | 1133.98 |
| 2003-12-03 | 1126.76 |
| 2003-12-04 | 1138.02 |
| 2003-12-05 | 1121.98 |
| 2003-12-08 | 1078.01 |
| 2003-12-09 | 1069.17 |
| 2003-12-10 | 1031.53 |
| 2003-12-11 | 1050.56 |
| 2003-12-12 | 1075.29 |
| 2003-12-15 | 1117.22 |
| 2003-12-16 | 1087.43 |
| 2003-12-17 | 1069.39 |
| 2003-12-18 | 1055.23 |
| 2003-12-19 | 1074.74 |
| 2003-12-22 | 1093.77 |
| 2003-12-23 | 1094.23 |
| 2003-12-24 | 1100.55 |
| 2003-12-25 | . |
| 2003-12-26 | 1111.30 |
| 2003-12-29 | 1122.36 |
| 2003-12-30 | 1150.74 |
| 2003-12-31 | 1148.37 |
| 2004-01-01 | . |
| 2004-01-02 | 1150.60 |
| 2004-01-05 | 1170.14 |
| 2004-01-06 | 1163.42 |
| 2004-01-07 | 1160.44 |
| 2004-01-08 | 1175.78 |
| 2004-01-09 | 1208.89 |
| 2004-01-12 | 1208.04 |
| 2004-01-13 | 1190.09 |
| 2004-01-14 | 1203.51 |
| 2004-01-15 | 1178.84 |
| 2004-01-16 | 1187.83 |
| 2004-01-19 | . |
| 2004-01-20 | 1219.10 |
| 2004-01-21 | 1218.21 |
| 2004-01-22 | 1223.38 |
| 2004-01-23 | 1224.87 |
| 2004-01-26 | 1219.51 |
| 2004-01-27 | 1224.90 |
| 2004-01-28 | 1218.80 |
| 2004-01-29 | 1212.28 |
| 2004-01-30 | 1197.94 |
| 2004-02-02 | 1183.73 |
| 2004-02-03 | 1166.95 |
| 2004-02-04 | 1139.75 |
| 2004-02-05 | 1132.23 |
| 2004-02-06 | 1140.32 |
| 2004-02-09 | 1139.76 |
| 2004-02-10 | 1122.32 |
| 2004-02-11 | 1122.18 |
| 2004-02-12 | 1119.80 |
| 2004-02-13 | 1142.55 |
| 2004-02-16 | . |
| 2004-02-17 | 1158.77 |
| 2004-02-18 | 1143.94 |
| 2004-02-19 | 1154.73 |
| 2004-02-20 | 1137.32 |
| 2004-02-23 | 1169.83 |
| 2004-02-24 | 1140.00 |
| 2004-02-25 | 1123.77 |
| 2004-02-26 | 1124.40 |
| 2004-02-27 | 1148.65 |
| 2004-03-01 | 1179.63 |
| 2004-03-02 | 1175.20 |
| 2004-03-03 | 1176.14 |
| 2004-03-04 | 1168.91 |
| 2004-03-05 | 1179.62 |
| 2004-03-08 | 1180.37 |
| 2004-03-09 | 1178.40 |
| 2004-03-10 | 1159.18 |
| 2004-03-11 | 1145.05 |
| 2004-03-12 | 1134.58 |
| 2004-03-15 | 1147.04 |
| 2004-03-16 | 1146.77 |
| 2004-03-17 | 1170.51 |
| 2004-03-18 | 1195.35 |
| 2004-03-19 | 1190.13 |
| 2004-03-22 | 1173.22 |
| 2004-03-23 | 1175.78 |
| 2004-03-24 | 1172.75 |
| 2004-03-25 | 1186.79 |
| 2004-03-26 | 1243.56 |
| 2004-03-29 | 1265.72 |
| 2004-03-30 | 1266.17 |
| 2004-03-31 | 1278.64 |
| 2004-04-01 | 1275.79 |
| 2004-04-02 | 1295.55 |
| 2004-04-05 | 1326.86 |
| 2004-04-06 | 1319.42 |
| 2004-04-07 | 1317.28 |
| 2004-04-08 | 1309.97 |
| 2004-04-09 | . |
| 2004-04-12 | 1297.96 |
| 2004-04-13 | 1284.90 |
| 2004-04-14 | 1258.23 |
| 2004-04-15 | 1231.54 |
| 2004-04-16 | 1239.63 |
| 2004-04-19 | 1238.49 |
| 2004-04-20 | 1275.38 |
| 2004-04-21 | 1249.95 |
| 2004-04-22 | 1248.44 |
| 2004-04-23 | 1287.60 |
| 2004-04-26 | 1295.37 |
| 2004-04-27 | 1274.61 |
| 2004-04-28 | 1279.40 |
| 2004-04-29 | 1276.66 |
| 2004-04-30 | 1251.10 |
| 2004-05-03 | 1250.59 |
| 2004-05-04 | 1256.79 |
| 2004-05-05 | 1270.79 |
| 2004-05-06 | 1232.77 |
| 2004-05-07 | 1199.94 |
| 2004-05-10 | 1126.90 |
| 2004-05-11 | 1125.41 |
| 2004-05-12 | 1153.55 |
| 2004-05-13 | 1105.66 |
| 2004-05-14 | 1099.23 |
| 2004-05-17 | 1067.36 |
| 2004-05-18 | 1085.19 |
| 2004-05-19 | 1124.51 |
| 2004-05-20 | 1100.47 |
| 2004-05-21 | 1140.02 |
| 2004-05-24 | 1129.75 |
| 2004-05-25 | 1119.34 |
| 2004-05-26 | 1141.62 |
| 2004-05-27 | 1155.68 |
| 2004-05-28 | 1168.81 |
| 2004-05-31 | . |
| 2004-06-01 | 1165.35 |
| 2004-06-02 | 1160.51 |
| 2004-06-03 | 1130.58 |
| 2004-06-04 | 1138.88 |
| 2004-06-07 | 1187.69 |
| 2004-06-08 | 1195.29 |
| 2004-06-09 | 1188.31 |
| 2004-06-10 | 1187.82 |
| 2004-06-11 | . |
| 2004-06-14 | 1152.22 |
| 2004-06-15 | 1147.89 |
| 2004-06-16 | 1164.83 |
| 2004-06-17 | 1166.09 |
| 2004-06-18 | 1156.90 |
| 2004-06-21 | 1167.68 |
| 2004-06-22 | 1154.64 |
| 2004-06-23 | 1154.38 |
| 2004-06-24 | 1201.24 |
| 2004-06-25 | 1200.69 |
| 2004-06-28 | 1220.92 |
| 2004-06-29 | 1211.06 |
| 2004-06-30 | 1210.13 |
| 2004-07-01 | 1215.46 |
| 2004-07-02 | 1190.93 |
| 2004-07-05 | . |
| 2004-07-06 | 1166.39 |
| 2004-07-07 | 1163.45 |
| 2004-07-08 | 1147.35 |
| 2004-07-09 | 1159.68 |
| 2004-07-12 | 1171.04 |
| 2004-07-13 | 1150.59 |
| 2004-07-14 | 1126.55 |
| 2004-07-15 | 1116.45 |
| 2004-07-16 | 1130.92 |
| 2004-07-19 | 1135.26 |
| 2004-07-20 | 1109.33 |
| 2004-07-21 | 1113.49 |
| 2004-07-22 | 1109.46 |
| 2004-07-23 | 1087.37 |
| 2004-07-26 | 1086.17 |
| 2004-07-27 | 1060.50 |
| 2004-07-28 | 1080.50 |
| 2004-07-29 | 1061.86 |
| 2004-07-30 | 1084.63 |
| 2004-08-02 | 1082.85 |
| 2004-08-03 | 1074.09 |
| 2004-08-04 | 1052.10 |
| 2004-08-05 | 1057.45 |
| 2004-08-06 | 1066.30 |
| 2004-08-09 | 1055.07 |
| 2004-08-10 | 1061.82 |
| 2004-08-11 | 1068.44 |
| 2004-08-12 | 1058.82 |
| 2004-08-13 | 1035.00 |
| 2004-08-16 | 1040.17 |
| 2004-08-17 | 1052.30 |
| 2004-08-18 | 1072.19 |
| 2004-08-19 | 1097.67 |
| 2004-08-20 | 1101.61 |
| 2004-08-23 | 1105.43 |
| 2004-08-24 | 1112.57 |
| 2004-08-25 | 1105.21 |
| 2004-08-26 | 1108.40 |
| 2004-08-27 | 1114.27 |
| 2004-08-30 | 1113.78 |
| 2004-08-31 | 1106.01 |
| 2004-09-01 | 1107.85 |
| 2004-09-02 | 1115.71 |
| 2004-09-03 | 1091.22 |
| 2004-09-06 | . |
| 2004-09-07 | 1122.17 |
| 2004-09-08 | 1117.38 |
| 2004-09-09 | 1100.27 |
| 2004-09-10 | 1098.10 |
| 2004-09-13 | 1118.99 |
| 2004-09-14 | 1133.76 |
| 2004-09-15 | 1108.50 |
| 2004-09-16 | 1106.67 |
| 2004-09-17 | 1097.40 |
| 2004-09-20 | 1099.50 |
| 2004-09-21 | 1098.75 |
| 2004-09-22 | 1085.81 |
| 2004-09-23 | 1088.81 |
| 2004-09-24 | 1061.86 |
| 2004-09-27 | 1063.55 |
| 2004-09-28 | 1050.77 |
| 2004-09-29 | 1043.27 |
| 2004-09-30 | 1068.80 |
| 2004-10-01 | 1077.40 |
| 2004-10-04 | 1105.64 |
| 2004-10-05 | 1104.01 |
| 2004-10-06 | 1112.31 |
| 2004-10-07 | 1106.09 |
| 2004-10-08 | 1117.07 |
| 2004-10-11 | 1122.44 |
| 2004-10-12 | 1096.68 |
| 2004-10-13 | 1093.98 |
| 2004-10-14 | 1091.10 |
| 2004-10-15 | 1088.10 |
| 2004-10-18 | 1079.77 |
| 2004-10-19 | 1106.71 |
| 2004-10-20 | 1091.49 |
| 2004-10-21 | 1096.12 |
| 2004-10-22 | 1100.89 |
| 2004-10-25 | 1094.38 |
| 2004-10-26 | 1094.60 |
| 2004-10-27 | 1098.23 |
| 2004-10-28 | 1117.73 |
| 2004-10-29 | 1107.55 |
| 2004-11-01 | 1092.68 |
| 2004-11-02 | 1104.29 |
| 2004-11-03 | 1105.23 |
| 2004-11-04 | 1111.62 |
| 2004-11-05 | 1127.82 |
| 2004-11-08 | 1125.59 |
| 2004-11-09 | 1115.65 |
| 2004-11-10 | 1099.91 |
| 2004-11-11 | 1092.29 |
| 2004-11-12 | 1121.61 |
| 2004-11-15 | 1143.25 |
| 2004-11-16 | 1130.40 |
| 2004-11-17 | 1141.56 |
| 2004-11-18 | 1135.80 |
| 2004-11-19 | 1153.78 |
| 2004-11-22 | 1129.52 |
| 2004-11-23 | 1126.03 |
| 2004-11-24 | 1126.00 |
| 2004-11-25 | . |
| 2004-11-26 | 1124.43 |
| 2004-11-29 | 1141.05 |
| 2004-11-30 | 1128.14 |
| 2004-12-01 | 1111.92 |
| 2004-12-02 | 1131.50 |
| 2004-12-03 | 1162.94 |
| 2004-12-06 | 1161.01 |
| 2004-12-07 | 1142.76 |
| 2004-12-08 | 1129.96 |
| 2004-12-09 | 1117.15 |
| 2004-12-10 | 1107.91 |
| 2004-12-13 | 1112.63 |
| 2004-12-14 | 1120.22 |
| 2004-12-15 | 1146.22 |
| 2004-12-16 | 1143.74 |
| 2004-12-17 | 1155.45 |
| 2004-12-20 | 1163.29 |
| 2004-12-21 | 1163.75 |
| 2004-12-22 | 1172.70 |
| 2004-12-23 | 1178.02 |
| 2004-12-24 | . |
| 2004-12-27 | 1197.39 |
| 2004-12-28 | 1209.39 |
| 2004-12-29 | 1205.86 |
| 2004-12-30 | 1224.72 |
| 2004-12-31 | 1231.48 |
| 2005-01-03 | 1226.63 |
| 2005-01-04 | 1213.62 |
| 2005-01-05 | 1206.71 |
| 2005-01-06 | 1191.60 |
| 2005-01-07 | 1188.82 |
| 2005-01-10 | 1193.08 |
| 2005-01-11 | 1205.72 |
| 2005-01-12 | 1205.14 |
| 2005-01-13 | 1193.30 |
| 2005-01-14 | 1201.51 |
| 2005-01-17 | . |
| 2005-01-18 | 1200.99 |
| 2005-01-19 | 1194.22 |
| 2005-01-20 | 1172.45 |
| 2005-01-21 | 1169.56 |
| 2005-01-24 | 1183.38 |
| 2005-01-25 | 1161.83 |
| 2005-01-26 | 1182.53 |
| 2005-01-27 | 1168.00 |
#2005-01-28|1161.29
#2005-01-31|1171.13
#2005-02-01|1162.93
#2005-02-02|1165.09
#2005-02-03|1160.81
#2005-02-04|1172.96
#2005-02-07|1189.51
#2005-02-08|1172.80
#2005-02-09|1174.78
#2005-02-10|1183.83
#2005-02-11|1182.82
#2005-02-14|1197.37
#2005-02-15|1197.67
#2005-02-16|1187.33
#2005-02-17|1181.13
#2005-02-18|1178.71
#2005-02-21| .
#2005-02-22|1196.17
#2005-02-23|1171.70
#2005-02-24|1176.17
#2005-02-25|1190.31
#2005-02-28|1208.86
#2005-03-01|1207.04
#2005-03-02|1201.32
#2005-03-03|1205.56
#2005-03-04|1214.39
#2005-03-07|1213.40
#2005-03-08|1215.52
#2005-03-09|1221.57
#2005-03-10|1208.93
#2005-03-11|1215.88
#2005-03-14|1188.99
#2005-03-15|1189.88
#2005-03-16|1194.44
#2005-03-17|1184.01
#2005-03-18|1185.52
#2005-03-21|1183.60
#2005-03-22|1178.05
#2005-03-23|1160.61
#2005-03-24|1154.62
#2005-03-25| .
#2005-03-28|1164.11
#2005-03-29|1147.50
#2005-03-30|1141.84
#2005-03-31|1157.83
#2005-04-01|1155.96
#2005-04-04|1143.05
#2005-04-05|1154.54
#2005-04-06|1161.59
#2005-04-07|1168.90
#2005-04-08|1171.17
#2005-04-11|1165.14
#2005-04-12|1145.39
#2005-04-13|1150.01
#2005-04-14|1135.17
#2005-04-15|1120.70
#2005-04-18|1080.20
#2005-04-19|1097.77
#2005-04-20|1108.14
#2005-04-21|1102.88
#2005-04-22|1112.99
#2005-04-25|1112.42
#2005-04-26|1101.28
#2005-04-27|1093.90
#2005-04-28|1079.45
#2005-04-29|1090.36
#2005-05-02|1088.87
#2005-05-03|1088.71
#2005-05-04|1097.75
#2005-05-05|1096.06
#2005-05-06|1115.12
#2005-05-09|1104.24
#2005-05-10|1105.10
#2005-05-11|1095.23
#2005-05-12|1081.96
#2005-05-13|1070.88
#2005-05-16|1063.87
#2005-05-17|1057.65
#2005-05-18|1059.90
#2005-05-19|1086.03
#2005-05-20|1078.39
#2005-05-23|1091.53
#2005-05-24|1093.30
#2005-05-25|1076.59
#2005-05-26|1078.78
#2005-05-27|1096.93
#2005-05-30| .
#2005-05-31|1101.29
#2005-06-01|1098.80
#2005-06-02|1096.80
#2005-06-03|1104.29
#2005-06-06|1111.76
#2005-06-07|1103.53
#2005-06-08|1113.45
#2005-06-09|1091.37
#2005-06-10|1092.40
#2005-06-13|1080.81
#2005-06-14|1087.17
#2005-06-15|1094.03
#2005-06-16|1089.21
#2005-06-17|1096.80
#2005-06-20|1095.99
#2005-06-21|1106.73
#2005-06-22|1110.58
#2005-06-23|1115.13
#2005-06-24|1105.71
#2005-06-27|1095.84
#2005-06-28|1095.55
#2005-06-29|1097.82
#2005-06-30|1086.28
#2005-07-01|1078.23
#2005-07-04| .
#2005-07-05|1076.74
#2005-07-06|1075.56
#2005-07-07|1070.85
#2005-07-08|1065.03
#2005-07-11|1075.81
#2005-07-12|1088.92
#2005-07-13|1073.26
#2005-07-14|1084.40
#2005-07-15|1086.76
#2005-07-18|1091.62
#2005-07-19|1083.51
#2005-07-20|1074.66
#2005-07-21|1104.02
#2005-07-22|1090.32
#2005-07-25|1080.20
#2005-07-26|1074.09
#2005-07-27|1077.73
#2005-07-28|1059.89
#2005-07-29|1060.61
#2005-08-01|1058.42
#2005-08-02|1069.88
#2005-08-03|1073.50
#2005-08-04|1064.06
#2005-08-05|1047.39
#2005-08-08|1044.71
#2005-08-09|1052.73
#2005-08-10|1079.54
#2005-08-11|1084.69
#2005-08-12|1085.48
#2005-08-15|1075.33
#2005-08-16|1081.83
#2005-08-17|1082.82
#2005-08-18|1080.43
#2005-08-19|1080.25
#2005-08-22|1094.96
#2005-08-23|1102.02
#2005-08-24|1103.57
#2005-08-25|1100.93
#2005-08-26|1105.11
#2005-08-29|1082.94
#2005-08-30|1081.44
#2005-08-31|1080.71
#2005-09-01|1096.71
#2005-09-02|1099.22
#2005-09-05| .
#2005-09-06|1102.52
#2005-09-07|1098.53
#2005-09-08|1095.66
#2005-09-09|1122.42
#2005-09-12|1136.42
#2005-09-13|1126.96
#2005-09-14|1139.03
#2005-09-15|1139.92
#2005-09-16|1125.75
#2005-09-19|1126.46
#2005-09-20|1127.25
#2005-09-21|1127.31
#2005-09-22|1101.44
#2005-09-23|1095.25
#2005-09-26|1103.32
#2005-09-27|1086.97
#2005-09-28|1096.32
#2005-09-29|1104.37
#2005-09-30|1115.97
#2005-10-03|1115.58
#2005-10-04|1161.59
#2005-10-05|1156.90
#2005-10-06|1114.70
#2005-10-07|1109.66
#2005-10-10|1105.53
#2005-10-11|1115.76
#2005-10-12|1111.05
#2005-10-13|1099.41
#2005-10-14|1109.38
#2005-10-17|1097.71
#2005-10-18|1079.71
#2005-10-19|1070.83
#2005-10-20|1073.72
#2005-10-21|1081.00
#2005-10-24|1063.36
#2005-10-25|1081.44
#2005-10-26|1074.62
#2005-10-27|1069.01
#2005-10-28|1061.22
#2005-10-31|1060.52
#2005-11-01|1073.54
#2005-11-02|1069.47
#2005-11-03|1066.91
#2005-11-04|1079.44
#2005-11-07|1076.09
#2005-11-08|1090.75
#2005-11-09|1109.57
#2005-11-10|1115.13
#2005-11-11|1119.86
#2005-11-14|1120.15
#2005-11-15|1128.86
#2005-11-16|1133.74
#2005-11-17|1148.21
#2005-11-18|1157.51
#2005-11-21|1173.97
#2005-11-22|1171.78
#2005-11-23|1177.53
#2005-11-24| .
#2005-11-25|1173.13
#2005-11-28|1201.60
#2005-11-29|1192.17
#2005-11-30|1185.55
#2005-12-01|1195.58
#2005-12-02|1217.28
#2005-12-05|1226.19
#2005-12-06|1206.28
#2005-12-07|1208.26
#2005-12-08|1194.12
#2005-12-09|1208.53
#2005-12-12|1236.21
#2005-12-13|1236.57
#2005-12-14|1255.01
#2005-12-15|1241.97
#2005-12-16|1239.35
#2005-12-19|1258.78
#2005-12-20|1256.93
#2005-12-21|1266.57
#2005-12-22|1284.13
#2005-12-23|1288.77
#2005-12-26| .
#2005-12-27|1283.13
#2005-12-28|1292.58
#2005-12-29|1308.33
#2005-12-30|1297.27
#2006-01-02| .
#2006-01-03|1313.29
#2006-01-04|1336.26
#2006-01-05|1368.23
#2006-01-06|1396.29
#2006-01-09|1399.87
#2006-01-10|1374.15
#2006-01-11|1402.13
#2006-01-12|1414.96
#2006-01-13|1419.47
#2006-01-16| .
#2006-01-17|1345.59
#2006-01-18|1306.63
#2006-01-19|1343.10
#2006-01-20|1349.08
#2006-01-23|1313.10
#2006-01-24|1337.51
#2006-01-25|1320.59
#2006-01-26|1324.12
#2006-01-27|1364.74
#2006-01-30|1353.05
#2006-01-31|1353.27
#2006-02-01|1326.87
#2006-02-02|1341.34
#2006-02-03|1328.91
#2006-02-06|1325.02
#2006-02-07|1324.57
#2006-02-08|1288.53
#2006-02-09|1301.53
#2006-02-10|1297.24
#2006-02-13|1258.31
#2006-02-14|1287.37
#2006-02-15|1270.11
#2006-02-16|1285.34
#2006-02-17|1262.43
#2006-02-20| .
#2006-02-21|1264.58
#2006-02-22|1249.59
#2006-02-23|1283.93
#2006-02-24|1289.70
#2006-02-27|1315.62
#2006-02-28|1312.90
#2006-03-01|1290.15
#2006-03-02|1297.56
#2006-03-03|1281.19
#2006-03-06|1292.49
#2006-03-07|1274.27
#2006-03-08|1266.46
#2006-03-09|1292.70
#2006-03-10|1276.19
#2006-03-13|1292.45
#2006-03-14|1299.25
#2006-03-15|1306.97
#2006-03-16|1305.95
#2006-03-17|1331.00
#2006-03-20|1343.84
#2006-03-21|1335.21
#2006-03-22|1330.37
#2006-03-23|1326.05
#2006-03-24|1323.82
#2006-03-27|1351.23
#2006-03-28|1350.76
#2006-03-29|1366.73
#2006-03-30|1386.36
#2006-03-31|1385.76
#2006-04-03|1405.36
#2006-04-04|1407.44
#2006-04-05|1408.22
#2006-04-06|1428.46
#2006-04-07|1446.46
#2006-04-10|1438.08
#2006-04-11|1414.42
#2006-04-12|1391.29
#2006-04-13|1404.58
#2006-04-14| .
#2006-04-17|1398.49
#2006-04-18|1403.68
#2006-04-19|1420.37
#2006-04-20|1416.95
#2006-04-21|1449.10
#2006-04-24|1439.43
#2006-04-25|1420.79
#2006-04-26|1438.84
#2006-04-27|1457.58
#2006-04-28|1453.89
#2006-05-01|1464.94
#2006-05-02|1484.77
#2006-05-03|1479.08
#2006-05-04|1480.51
#2006-05-05|1495.84
#2006-05-08|1504.85
#2006-05-09|1499.97
#2006-05-10|1489.67
#2006-05-11|1481.92
#2006-05-12|1470.72
#2006-05-15|1455.26
#2006-05-16|1429.15
#2006-05-17|1450.37
#2006-05-18|1411.82
#2006-05-19|1405.13
#2006-05-22|1379.44
#2006-05-23|1358.97
#2006-05-24|1369.63
#2006-05-25|1367.73
#2006-05-26|1373.95
#2006-05-29| .
#2006-05-30|1381.88
#2006-05-31|1334.84
#2006-06-01|1337.90
#2006-06-02|1367.56
#2006-06-05|1351.56
#2006-06-06|1308.37
#2006-06-07|1282.38
#2006-06-08|1233.93
#2006-06-09|1249.12
#2006-06-12|1260.43
#2006-06-13|1206.68
#2006-06-14|1219.25
#2006-06-15|1234.58
#2006-06-16|1271.61
#2006-06-19|1265.54
#2006-06-20|1247.61
#2006-06-21|1245.37
#2006-06-22|1276.08
#2006-06-23|1281.73
#2006-06-26|1284.44
#2006-06-27|1282.60
#2006-06-28|1265.68
#2006-06-29|1296.26
#2006-06-30|1346.04
#2006-07-03|1338.57
#2006-07-04| .
#2006-07-05|1340.85
#2006-07-06|1330.87
#2006-07-07|1344.22
#2006-07-10|1364.04
#2006-07-11|1359.65
#2006-07-12|1323.20
#2006-07-13|1301.21
#2006-07-14|1264.68
#2006-07-17|1254.65
#2006-07-18|1213.44
#2006-07-19|1208.57
#2006-07-20|1252.83
#2006-07-21|1249.80
#2006-07-24|1227.44
#2006-07-25|1246.42
#2006-07-26|1234.19
#2006-07-27|1265.36
#2006-07-28|1297.08
#2006-07-31|1316.07
#2006-08-01|1304.32
#2006-08-02|1311.67
#2006-08-03|1307.67
#2006-08-04|1309.67
#2006-08-07|1271.27
#2006-08-08|1291.81
#2006-08-09|1299.93
#2006-08-10|1298.90
#2006-08-11|1291.69
#2006-08-14|1312.96
#2006-08-15|1324.18
#2006-08-16|1352.93
#2006-08-17|1357.84
#2006-08-18|1364.51
#2006-08-21|1346.51
#2006-08-22|1354.05
#2006-08-23|1355.33
#2006-08-24|1335.54
#2006-08-25|1322.88
#2006-08-28|1303.39
#2006-08-29|1321.57
#2006-08-30|1324.73
#2006-08-31|1349.77
#2006-09-01|1357.24
#2006-09-04| .
#2006-09-05|1408.69
#2006-09-06|1390.65
#2006-09-07|1370.00
#2006-09-08|1367.98
#2006-09-11|1335.57
#2006-09-12|1329.68
#2006-09-13|1354.26
#2006-09-14|1373.12
#2006-09-15|1379.22
#2006-09-18|1375.67
#2006-09-19|1387.88
#2006-09-20|1369.64
#2006-09-21|1390.15
#2006-09-22|1375.47
#2006-09-25|1380.30
#2006-09-26|1367.57
#2006-09-27|1400.08
#2006-09-28|1397.64
#2006-09-29|1406.21
#2006-10-02|1424.14
#2006-10-03|1423.84
#2006-10-04|1413.16
#2006-10-05|1469.11
#2006-10-06|1446.25
#2006-10-09|1442.64
#2006-10-10|1446.41
#2006-10-11|1451.15
#2006-10-12|1437.60
#2006-10-13|1441.42
#2006-10-16|1466.62
#2006-10-17|1474.47
#2006-10-18|1465.81
#2006-10-19|1459.67
#2006-10-20|1457.69
#2006-10-23|1468.96
#2006-10-24|1477.55
#2006-10-25|1460.08
#2006-10-26|1475.83
#2006-10-27|1458.53
#2006-10-30|1419.01
#2006-10-31|1419.65
#2006-11-01|1430.97
#2006-11-02|1423.46
#2006-11-03|1413.27
#2006-11-06|1407.69
#2006-11-07|1415.43
#2006-11-08|1393.53
#2006-11-09|1394.33
#2006-11-10|1393.51
#2006-11-13|1378.27
#2006-11-14|1406.83
#2006-11-15|1410.78
#2006-11-16|1403.85
#2006-11-17|1411.36
#2006-11-20|1361.43
#2006-11-21|1361.14
#2006-11-22|1382.37
#2006-11-23| .
#2006-11-24|1377.07
#2006-11-27|1379.16
#2006-11-28|1377.13
#2006-11-29|1397.97
#2006-11-30|1406.89
#2006-12-01|1409.66
#2006-12-04|1403.14
#2006-12-05|1409.99
#2006-12-06|1425.16
#2006-12-07|1449.07
#2006-12-08|1443.94
#2006-12-11|1426.40
#2006-12-12|1432.90
#2006-12-13|1437.56
#2006-12-14|1454.87
#2006-12-15|1463.36
#2006-12-18|1467.65
#2006-12-19|1453.25
#2006-12-20|1464.81
#2006-12-21|1459.50
#2006-12-22|1455.93
#2006-12-25| .
#2006-12-26|1455.74
#2006-12-27|1466.08
#2006-12-28|1459.90
#2006-12-29|1462.43
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1459.27
#2007-01-04|1466.57
#2007-01-05|1446.57
#2007-01-08|1446.34
#2007-01-09|1446.53
#2007-01-10|1423.02
#2007-01-11|1413.21
#2007-01-12|1437.83
#2007-01-15| .
#2007-01-16|1429.73
#2007-01-17|1431.00
#2007-01-18|1425.72
#2007-01-19|1412.33
#2007-01-22|1410.49
#2007-01-23|1414.71
#2007-01-24|1419.83
#2007-01-25|1413.83
#2007-01-26|1398.55
#2007-01-29|1398.45
#2007-01-30|1388.24
#2007-01-31|1394.58
#2007-02-01|1392.44
#2007-02-02|1370.28
#2007-02-05|1358.51
#2007-02-06|1372.07
#2007-02-07|1344.44
#2007-02-08|1352.69
#2007-02-09|1368.68
#2007-02-12|1367.48
#2007-02-13|1354.77
#2007-02-14|1374.50
#2007-02-15|1399.50
#2007-02-16|1424.31
#2007-02-19| .
#2007-02-20|1421.18
#2007-02-21|1399.08
#2007-02-22|1406.71
#2007-02-23|1427.23
#2007-02-26|1424.63
#2007-02-27|1443.03
#2007-02-28|1405.56
#2007-03-01|1400.14
#2007-03-02|1382.60
#2007-03-05|1353.40
#2007-03-06|1375.30
#2007-03-07|1347.36
#2007-03-08|1360.04
#2007-03-09|1372.91
#2007-03-12|1393.17
#2007-03-13|1387.26
#2007-03-14|1354.43
#2007-03-15|1363.01
#2007-03-16|1372.15
#2007-03-19|1390.30
#2007-03-20|1403.81
#2007-03-21|1398.66
#2007-03-22|1419.99
#2007-03-23|1420.16
#2007-03-26|1416.79
#2007-03-27|1406.59
#2007-03-28|1414.64
#2007-03-29|1397.50
#2007-03-30|1396.34
#2007-04-02|1386.17
#2007-04-03|1396.05
#2007-04-04|1428.47
#2007-04-05|1429.03
#2007-04-06| .
#2007-04-09|1444.56
#2007-04-10|1438.54
#2007-04-11|1440.80
#2007-04-12|1425.11
#2007-04-13|1407.73
#2007-04-16|1430.76
#2007-04-17|1436.86
#2007-04-18|1448.83
#2007-04-19|1417.49
#2007-04-20|1416.01
#2007-04-23|1419.47
#2007-04-24|1433.16
#2007-04-25|1434.29
#2007-04-26|1436.08
#2007-04-27|1423.44
#2007-04-30|1420.80
#2007-05-01|1410.60
#2007-05-02|1413.10
#2007-05-03|1410.71
#2007-05-04|1414.53
#2007-05-07|1450.38
#2007-05-08|1446.50
#2007-05-09|1456.32
#2007-05-10|1440.28
#2007-05-11|1422.92
#2007-05-14|1429.42
#2007-05-15|1415.22
#2007-05-16|1412.71
#2007-05-17|1407.89
#2007-05-18|1406.62
#2007-05-21|1411.04
#2007-05-22|1429.40
#2007-05-23|1429.91
#2007-05-24|1432.89
#2007-05-25|1416.32
#2007-05-28| .
#2007-05-29|1431.32
#2007-05-30|1428.05
#2007-05-31|1441.61
#2007-06-01|1446.84
#2007-06-04|1452.17
#2007-06-05|1455.35
#2007-06-06|1453.62
#2007-06-07|1440.86
#2007-06-08|1430.81
#2007-06-11|1433.97
#2007-06-12|1431.46
#2007-06-13|1430.52
#2007-06-14|1439.93
#2007-06-15|1438.47
#2007-06-18|1454.23
#2007-06-19|1456.58
#2007-06-20|1455.31
#2007-06-21|1470.64
#2007-06-22|1468.90
#2007-06-25|1480.19
#2007-06-26|1480.90
#2007-06-27|1463.00
#2007-06-28|1460.58
#2007-06-29|1465.45
#2007-07-02|1473.14
#2007-07-03|1469.67
#2007-07-04| .
#2007-07-05|1472.63
#2007-07-06|1459.73
#2007-07-09|1465.67
#2007-07-10|1469.80
#2007-07-11|1449.30
#2007-07-12|1440.97
#2007-07-13|1467.88
#2007-07-16|1470.06
#2007-07-17|1461.68
#2007-07-18|1447.96
#2007-07-19|1455.17
#2007-07-20|1474.78
#2007-07-23|1455.40
#2007-07-24|1474.81
#2007-07-25|1459.17
#2007-07-26|1449.83
#2007-07-27|1405.51
#2007-07-30|1385.61
#2007-07-31|1370.03
#2007-08-01|1362.19
#2007-08-02|1366.55
#2007-08-03|1376.45
#2007-08-06|1360.69
#2007-08-07|1352.23
#2007-08-08|1348.51
#2007-08-09|1367.21
#2007-08-10|1346.34
#2007-08-13|1339.68
#2007-08-14|1344.63
#2007-08-15|1323.04
#2007-08-16|1328.02
#2007-08-17|1251.00
#2007-08-20|1304.17
#2007-08-21|1322.21
#2007-08-22|1326.60
#2007-08-23|1366.09
#2007-08-24|1382.63
#2007-08-27|1391.72
#2007-08-28|1404.50
#2007-08-29|1376.89
#2007-08-30|1383.15
#2007-08-31|1424.42
#2007-09-03| .
#2007-09-04|1422.47
#2007-09-05|1410.80
#2007-09-06|1410.69
#2007-09-07|1406.20
#2007-09-10|1370.88
#2007-09-11|1355.82
#2007-09-12|1348.09
#2007-09-13|1306.18
#2007-09-14|1332.16
#2007-09-17|1331.21
#2007-09-18|1317.12
#2007-09-19|1356.40
#2007-09-20|1356.79
#2007-09-21|1327.88
#2007-09-24|1331.72
#2007-09-25|1338.98
#2007-09-26|1326.90
#2007-09-27|1354.88
#2007-09-28|1372.85
#2007-10-01|1365.53
#2007-10-02|1394.96
#2007-10-03|1397.88
#2007-10-04|1405.77
#2007-10-05|1394.93
#2007-10-08|1384.30
#2007-10-09|1389.14
#2007-10-10|1380.81
#2007-10-11|1381.03
#2007-10-12|1366.96
#2007-10-15|1375.88
#2007-10-16|1353.76
#2007-10-17|1340.48
#2007-10-18|1373.57
#2007-10-19|1362.48
#2007-10-22|1346.13
#2007-10-23|1344.93
#2007-10-24|1333.34
#2007-10-25|1312.92
#2007-10-26|1328.33
#2007-10-29|1337.03
#2007-10-30|1331.79
#2007-10-31|1329.34
#2007-11-01|1365.37
#2007-11-02|1334.90
#2007-11-05|1328.85
#2007-11-06|1321.76
#2007-11-07|1310.01
#2007-11-08|1300.94
#2007-11-09|1297.73
#2007-11-12|1278.19
#2007-11-13|1264.16
#2007-11-14|1292.82
#2007-11-15|1282.76
#2007-11-16|1271.94
#2007-11-19|1273.70
#2007-11-20|1278.65
#2007-11-21|1272.49
#2007-11-22| .
#2007-11-23|1289.47
#2007-11-26|1310.88
#2007-11-27|1314.37
#2007-11-28|1301.88
#2007-11-29|1346.92
#2007-11-30|1332.20
#2007-12-03|1328.41
#2007-12-04|1331.81
#2007-12-05|1330.61
#2007-12-06|1346.91
#2007-12-07|1344.15
#2007-12-10|1345.08
#2007-12-11|1347.23
#2007-12-12|1330.72
#2007-12-13|1300.95
#2007-12-14|1279.70
#2007-12-17|1258.17
#2007-12-18|1250.17
#2007-12-19|1230.77
#2007-12-20|1226.16
#2007-12-21|1227.29
#2007-12-24|1223.31
#2007-12-25| .
#2007-12-26|1250.34
#2007-12-27|1247.25
#2007-12-28|1233.03
#2007-12-31|1250.11
#2008-01-01| .
#2008-01-02|1268.88
#2008-01-03|1270.29
#2008-01-04|1224.80
#2008-01-07|1208.13
#2008-01-08|1199.81
#2008-01-09|1205.21
#2008-01-10|1191.66
#2008-01-11|1170.13
#2008-01-14|1177.70
#2008-01-15|1165.72
#2008-01-16|1116.38
#2008-01-17|1145.66
#2008-01-18|1152.16
#2008-01-21| .
#2008-01-22|1061.13
#2008-01-23|1092.70
#2008-01-24|1110.51
#2008-01-25|1165.41
#2008-01-28|1111.95
#2008-01-29|1138.88
#2008-01-30|1111.68
#2008-01-31|1130.55
#2008-02-01|1139.42
#2008-02-04|1156.18
#2008-02-05|1139.30
#2008-02-06|1086.89
#2008-02-07|1096.90
#2008-02-08|1071.28
#2008-02-11|1077.29
#2008-02-12|1089.55
#2008-02-13|1093.98
#2008-02-14|1148.75
#2008-02-15|1152.02
#2008-02-18| .
#2008-02-19|1176.86
#2008-02-20|1145.38
#2008-02-21|1188.41
#2008-02-22|1172.37
#2008-02-25|1197.67
#2008-02-26|1204.31
#2008-02-27|1228.03
#2008-02-28|1217.65
#2008-02-29|1203.71
#2008-03-03|1153.81
#2008-03-04|1160.91
#2008-03-05|1142.87
#2008-03-06|1179.30
#2008-03-07|1137.64
#2008-03-10|1131.76
#2008-03-11|1125.61
#2008-03-12|1151.88
#2008-03-13|1132.22
#2008-03-14|1118.89
#2008-03-17|1108.39
#2008-03-18|1115.68
#2008-03-19|1152.66
#2008-03-20|1158.82
#2008-03-21| .
#2008-03-24|1156.58
#2008-03-25|1201.84
#2008-03-26|1203.96
#2008-03-27|1182.56
#2008-03-28|1200.11
#2008-03-31|1173.10
#2008-04-01|1160.17
#2008-04-02|1209.15
#2008-04-03|1226.90
#2008-04-04|1206.73
#2008-04-07|1220.83
#2008-04-08|1190.12
#2008-04-09|1174.69
#2008-04-10|1176.66
#2008-04-11|1210.35
#2008-04-14|1166.55
#2008-04-15|1162.80
#2008-04-16|1185.61
#2008-04-17|1216.88
#2008-04-18|1211.91
#2008-04-21|1274.11
#2008-04-22|1252.47
#2008-04-23|1241.39
#2008-04-24|1240.89
#2008-04-25|1266.72
#2008-04-28|1243.07
#2008-04-29|1258.24
#2008-04-30|1229.41
#2008-05-01|1237.09
#2008-05-02|1251.32
#2008-05-05|1253.55
#2008-05-06|1264.04
#2008-05-07|1262.96
#2008-05-08|1275.38
#2008-05-09|1248.80
#2008-05-12|1245.65
#2008-05-13|1268.15
#2008-05-14|1271.39
#2008-05-15|1291.85
#2008-05-16|1293.15
#2008-05-19|1287.56
#2008-05-20|1299.50
#2008-05-21|1277.98
#2008-05-22|1281.21
#2008-05-23|1287.83
#2008-05-26| .
#2008-05-27|1262.79
#2008-05-28|1250.32
#2008-05-29|1282.81
#2008-05-30|1309.21
#2008-06-02|1338.64
#2008-06-03|1303.54
#2008-06-04|1309.17
#2008-06-05|1283.13
#2008-06-06|1304.74
#2008-06-09|1254.79
#2008-06-10|1223.35
#2008-06-11|1254.35
#2008-06-12|1209.78
#2008-06-13|1218.37
#2008-06-16|1249.08
#2008-06-17|1247.35
#2008-06-18|1263.58
#2008-06-19|1238.69
#2008-06-20|1240.04
#2008-06-23|1231.76
#2008-06-24|1229.09
#2008-06-25|1225.28
#2008-06-26|1241.19
#2008-06-27|1227.82
#2008-06-30|1227.27
#2008-07-01|1220.70
#2008-07-02|1201.02
#2008-07-03|1203.54
#2008-07-04| .
#2008-07-07|1210.51
#2008-07-08|1194.66
#2008-07-09|1193.24
#2008-07-10|1175.21
#2008-07-11|1182.23
#2008-07-14|1165.54
#2008-07-15|1155.73
#2008-07-16|1157.42
#2008-07-17|1168.45
#2008-07-18|1143.81
#2008-07-21|1142.98
#2008-07-22|1178.84
#2008-07-23|1176.93
#2008-07-24|1212.45
#2008-07-25|1170.94
#2008-07-28|1168.67
#2008-07-29|1135.06
#2008-07-30|1150.92
#2008-07-31|1164.94
#2008-08-01|1138.79
#2008-08-04|1114.58
#2008-08-05|1124.52
#2008-08-06|1164.99
#2008-08-07|1153.67
#2008-08-08|1156.51
#2008-08-11|1193.65
#2008-08-12|1192.02
#2008-08-13|1177.43
#2008-08-14|1156.12
#2008-08-15|1166.83
#2008-08-18|1167.26
#2008-08-19|1136.68
#2008-08-20|1126.27
#2008-08-21|1130.82
#2008-08-22|1112.37
#2008-08-25|1135.51
#2008-08-26|1125.42
#2008-08-27|1122.36
#2008-08-28|1110.20
#2008-08-29|1145.49
#2008-09-01| .
#2008-09-02|1099.28
#2008-09-03|1112.95
#2008-09-04|1110.91
#2008-09-05|1092.54
#2008-09-08|1106.58
#2008-09-09|1082.65
#2008-09-10|1063.13
#2008-09-11|1050.41
#2008-09-12|1046.93
#2008-09-15|1056.76
#2008-09-16| 998.69
#2008-09-17|1013.97
#2008-09-18|1006.64
#2008-09-19|1043.16
#2008-09-22|1052.32
#2008-09-23|1062.08
#2008-09-24|1039.18
#2008-09-25|1032.98
#2008-09-26|1018.31
#2008-09-29|1011.39
#2008-09-30| 945.88
#2008-10-01| 973.40
#2008-10-02| 973.78
#2008-10-03| 937.30
#2008-10-06| 932.91
#2008-10-07| 884.34
#2008-10-08| 819.08
#2008-10-09| 828.31
#2008-10-10| 770.93
#2008-10-13| 763.01
#2008-10-14| 858.52
#2008-10-15| 845.27
#2008-10-16| 751.32
#2008-10-17| 775.96
#2008-10-20| 805.42
#2008-10-21| 845.70
#2008-10-22| 801.58
#2008-10-23| 770.28
#2008-10-24| 718.96
#2008-10-27| 657.86
#2008-10-28| 685.43
#2008-10-29| 714.92
#2008-10-30| 783.95
#2008-10-31| 782.96
#2008-11-03| 778.25
#2008-11-04| 822.78
#2008-11-05| 911.69
#2008-11-06| 828.59
#2008-11-07| 795.24
#2008-11-10| 830.65
#2008-11-11| 795.09
#2008-11-12| 791.52
#2008-11-13| 748.23
#2008-11-14| 759.07
#2008-11-17| 766.51
#2008-11-18| 738.95
#2008-11-19| 739.99
#2008-11-20| 699.91
#2008-11-21| 720.11
#2008-11-24| 709.31
#2008-11-25| 751.48
#2008-11-26| 744.83
#2008-11-27| .
#2008-11-28| 753.01
#2008-12-01| 758.61
#2008-12-02| 710.71
#2008-12-03| 722.04
#2008-12-04| 709.05
#2008-12-05| 724.59
#2008-12-08| 753.41
#2008-12-09| 756.00
#2008-12-10| 786.82
#2008-12-11| 796.18
#2008-12-12| 747.65
#2008-12-15| 795.87
#2008-12-16| 789.95
#2008-12-17| 815.06
#2008-12-18| 805.06
#2008-12-19| 798.23
#2008-12-22| 817.45
#2008-12-23| 815.78
#2008-12-24| 789.63
#2008-12-25| .
#2008-12-26| 812.48
#2008-12-29| 819.10
#2008-12-30| 835.10
#2008-12-31| 830.77
#2009-01-01| .
#2009-01-02| 827.80
#2009-01-05| 830.82
#2009-01-06| 845.17
#2009-01-07| 914.42
#2009-01-08| 882.06
#2009-01-09| 878.75
#2009-01-12| 888.65
#2009-01-13| 824.65
#2009-01-14| 845.40
#2009-01-15| 793.21
#2009-01-16| 807.89
#2009-01-19| .
#2009-01-20| 799.74
#2009-01-21| 803.42
#2009-01-22| 803.91
#2009-01-23| 754.22
#2009-01-26| 738.97
#2009-01-27| 782.53
#2009-01-28| 786.21
#2009-01-29| 801.19
#2009-01-30| 763.29
#2009-02-02| 733.75
#2009-02-03| 753.21
#2009-02-04| 773.72
#2009-02-05| 743.62
#2009-02-06| 762.90
#2009-02-09| 754.84
#2009-02-10| 753.55
#2009-02-11| 760.98
#2009-02-12| 722.59
#2009-02-13| 725.58
#2009-02-16| .
#2009-02-17| 706.10
#2009-02-18| 682.50
#2009-02-19| 677.13
#2009-02-20| 665.05
#2009-02-23| 669.43
#2009-02-24| 646.97
#2009-02-25| 678.60
#2009-02-26| 657.44
#2009-02-27| 681.05
#2009-03-02| 653.90
#2009-03-03| 630.51
#2009-03-04| 631.95
#2009-03-05| 637.64
#2009-03-06| 621.59
#2009-03-09| 602.14
#2009-03-10| 597.86
#2009-03-11| 635.24
#2009-03-12| 625.33
#2009-03-13| 670.11
#2009-03-16| 692.45
#2009-03-17| 707.21
#2009-03-18| 717.00
#2009-03-19| 749.10
#2009-03-20| 730.92
#2009-03-23| 742.51
#2009-03-24| 765.99
#2009-03-25| 758.87
#2009-03-26| 779.71
#2009-03-27| 791.09
#2009-03-30| 764.38
#2009-03-31| 736.52
#2009-04-01| 754.85
#2009-04-02| 786.13
#2009-04-03| 793.40
#2009-04-06| 795.35
#2009-04-07| 791.80
#2009-04-08| 763.54
#2009-04-09| 799.57
#2009-04-10| .
#2009-04-13| 821.07
#2009-04-14| 815.95
#2009-04-15| 793.36
#2009-04-16| 792.01
#2009-04-17| 818.76
#2009-04-20| 833.11
#2009-04-21| 802.74
#2009-04-22| 809.16
#2009-04-23| 823.71
#2009-04-24| 817.04
#2009-04-27| 824.01
#2009-04-28| 797.94
#2009-04-29| 794.69
#2009-04-30| 811.22
#2009-05-01| 839.72
#2009-05-04| 839.22
#2009-05-05| 843.67
#2009-05-06| 844.95
#2009-05-07| 883.90
#2009-05-08| 887.78
#2009-05-11| 888.98
#2009-05-12| 895.61
#2009-05-13| 894.73
#2009-05-14| 867.15
#2009-05-15| 899.58
#2009-05-18| 861.23
#2009-05-19| 888.43
#2009-05-20| 897.95
#2009-05-21| 898.19
#2009-05-22| 890.72
#2009-05-25| .
#2009-05-26| 882.71
#2009-05-27| 895.36
#2009-05-28| 891.27
#2009-05-29| 898.62
#2009-06-01| 892.18
#2009-06-02| 910.61
#2009-06-03| 910.96
#2009-06-04| 898.47
#2009-06-05| 903.99
#2009-06-08| 912.94
#2009-06-09| 919.54
#2009-06-10| 927.42
#2009-06-11| 935.92
#2009-06-12| 946.11
#2009-06-15| 927.91
#2009-06-16| 911.88
#2009-06-17| 922.45
#2009-06-18| 896.35
#2009-06-19| 916.43
#2009-06-22| 920.02
#2009-06-23| 896.87
#2009-06-24| 903.39
#2009-06-25| 924.87
#2009-06-26| 932.91
#2009-06-29| 919.35
#2009-06-30| 933.93
#2009-07-01| 927.69
#2009-07-02| 927.09
#2009-07-03| .
#2009-07-06| 930.09
#2009-07-07| 919.79
#2009-07-08| 905.30
#2009-07-09| 902.89
#2009-07-10| 907.62
#2009-07-13| 880.45
#2009-07-14| 903.40
#2009-07-15| 898.86
#2009-07-16| 910.25
#2009-07-17| 900.44
#2009-07-20| 896.02
#2009-07-21| 928.22
#2009-07-22| 927.87
#2009-07-23| 927.83
#2009-07-24| 957.18
#2009-07-27| 967.73
#2009-07-28| 972.47
#2009-07-29| 977.67
#2009-07-30| 975.42
#2009-07-31|1004.99
#2009-08-03| 992.29
#2009-08-04| 990.22
#2009-08-05| 978.98
#2009-08-06| 982.82
#2009-08-07| 972.04
#2009-08-10| 982.51
#2009-08-11| 994.66
#2009-08-12| 977.82
#2009-08-13| 991.31
#2009-08-14|1003.34
#2009-08-17| 970.60
#2009-08-18| 974.52
#2009-08-19| 982.57
#2009-08-20| 999.91
#2009-08-21| 989.82
#2009-08-24|1033.56
#2009-08-25|1029.33
#2009-08-26|1037.57
#2009-08-27|1025.48
#2009-08-28|1039.32
#2009-08-31|1033.24
#2009-09-01|1041.88
#2009-09-02|1019.93
#2009-09-03|1008.35
#2009-09-04|1001.49
#2009-09-07| .
#2009-09-08|1033.25
#2009-09-09|1023.63
#2009-09-10|1055.94
#2009-09-11|1060.71
#2009-09-14|1029.79
#2009-09-15|1032.95
#2009-09-16|1058.40
#2009-09-17|1065.92
#2009-09-18|1059.45
#2009-09-21|1048.94
#2009-09-22|1061.49
#2009-09-23|1058.70
#2009-09-24|1082.43
#2009-09-25|1077.82
#2009-09-28|1054.68
#2009-09-29|1060.81
#2009-09-30|1067.09
#2009-10-01|1038.32
#2009-10-02|1011.74
#2009-10-05| 991.23
#2009-10-06|1001.13
#2009-10-07|1005.27
#2009-10-08|1023.76
#2009-10-09|1034.01
#2009-10-12|1030.61
#2009-10-13|1047.38
#2009-10-14|1040.32
#2009-10-15|1040.19
#2009-10-16|1032.45
#2009-10-19|1035.14
#2009-10-20|1041.89
#2009-10-21|1030.42
#2009-10-22|1022.24
#2009-10-23|1010.42
#2009-10-26|1017.24
#2009-10-27|1008.25
#2009-10-28| 993.90
#2009-10-29| 978.57
#2009-10-30|1003.85
#2009-11-02| 978.33
#2009-11-03| 980.12
#2009-11-04| 966.16
#2009-11-05| 956.63
#2009-11-06| 982.72
#2009-11-09| 977.05
#2009-11-10| 979.99
#2009-11-11| 983.88
#2009-11-12| 971.33
#2009-11-13| 977.94
#2009-11-16| 971.95
#2009-11-17| 973.43
#2009-11-18| 967.24
#2009-11-19| 953.45
#2009-11-20| 952.68
#2009-11-23| 952.62
#2009-11-24| 950.00
#2009-11-25| 961.22
#2009-11-26| .
#2009-11-27| 932.31
#2009-11-30| 968.74
#2009-12-01| 979.88
#2009-12-02| 973.63
#2009-12-03|1010.20
#2009-12-04|1001.50
#2009-12-07|1030.81
#2009-12-08|1039.26
#2009-12-09|1030.82
#2009-12-10|1019.21
#2009-12-11|1023.04
#2009-12-14|1040.71
#2009-12-15|1021.90
#2009-12-16|1030.54
#2009-12-17|1022.47
#2009-12-18|1018.38
#2009-12-21|1019.90
#2009-12-22|1034.21
#2009-12-23|1038.28
#2009-12-24|1070.08
#2009-12-25| .
#2009-12-28|1072.38
#2009-12-29|1060.84
#2009-12-30|1049.02
#2009-12-31|1044.34
#2010-01-01| .
#2010-01-04|1064.81
#2010-01-05|1082.06
#2010-01-06|1075.98
#2010-01-07|1061.36
#2010-01-08|1068.74
#2010-01-11|1080.60
#2010-01-12|1100.39
#2010-01-13|1077.85
#2010-01-14|1094.50
#2010-01-15|1104.58
#2010-01-18| .
#2010-01-19|1077.78
#2010-01-20|1068.12
#2010-01-21|1084.83
#2010-01-22|1081.30
#2010-01-25|1082.41
#2010-01-26|1072.04
#2010-01-27|1051.39
#2010-01-28|1067.84
#2010-01-29|1027.52
#2010-02-01|1029.84
#2010-02-02|1052.85
#2010-02-03|1051.23
#2010-02-04|1059.59
#2010-02-05|1037.33
#2010-02-08|1023.91
#2010-02-09|1020.90
#2010-02-10|1027.31
#2010-02-11|1028.00
#2010-02-12|1030.95
#2010-02-15| .
#2010-02-16|1025.18
#2010-02-17|1052.65
#2010-02-18|1053.25
#2010-02-19|1025.38
#2010-02-22|1066.23
#2010-02-23|1072.21
#2010-02-24|1054.12
#2010-02-25|1057.62
#2010-02-26|1057.44
#2010-03-01|1057.37
#2010-03-02|1072.21
#2010-03-03|1080.26
#2010-03-04|1067.50
#2010-03-05|1071.29
#2010-03-08|1091.34
#2010-03-09|1096.36
#2010-03-10|1090.27
#2010-03-11|1102.37
#2010-03-12|1107.05
#2010-03-15|1123.35
#2010-03-16|1112.95
#2010-03-17|1124.47
#2010-03-18|1107.77
#2010-03-19|1124.72
#2010-03-22|1130.65
#2010-03-23|1124.48
#2010-03-24|1117.48
#2010-03-25|1115.00
#2010-03-26|1137.08
#2010-03-29|1138.19
#2010-03-30|1152.71
#2010-03-31|1147.36
#2010-04-01|1157.79
#2010-04-02| .
#2010-04-05|1181.70
#2010-04-06|1177.07
#2010-04-07|1178.15
#2010-04-08|1168.85
#2010-04-09|1156.56
#2010-04-12|1165.09
#2010-04-13|1160.15
#2010-04-14|1174.22
#2010-04-15|1185.38
#2010-04-16|1179.28
#2010-04-19|1157.45
#2010-04-20|1146.88
#2010-04-21|1164.28
#2010-04-22|1160.08
#2010-04-23|1150.06
#2010-04-26|1190.15
#2010-04-27|1198.87
#2010-04-28|1157.91
#2010-04-29|1155.60
#2010-04-30|1177.29
#2010-05-03|1170.86
#2010-05-04|1170.54
#2010-05-05|1171.14
#2010-05-06|1145.71
#2010-05-07|1135.36
#2010-05-10|1124.64
#2010-05-11|1117.15
#2010-05-12|1107.14
#2010-05-13|1137.13
#2010-05-14|1116.75
#2010-05-17|1090.33
#2010-05-18|1083.83
#2010-05-19|1085.42
#2010-05-20|1079.61
#2010-05-21|1048.83
#2010-05-24|1041.47
#2010-05-25|1014.28
#2010-05-26|1009.56
#2010-05-27|1029.23
#2010-05-28|1036.42
#2010-05-31| .
#2010-06-01|1028.08
#2010-06-02|1007.00
#2010-06-03|1040.41
#2010-06-04|1048.51
#2010-06-07|1002.20
#2010-06-08|1014.18
#2010-06-09| 992.71
#2010-06-10|1002.82
#2010-06-11|1017.61
#2010-06-14|1033.16
#2010-06-15|1036.89
#2010-06-16|1063.01
#2010-06-17|1058.68
#2010-06-18|1055.09
#2010-06-21|1079.60
#2010-06-22|1064.22
#2010-06-23|1043.38
#2010-06-24|1051.89
#2010-06-25|1017.56
#2010-06-28|1013.85
#2010-06-29|1004.97
#2010-06-30| 985.87
#2010-07-01| 976.15
#2010-07-02| 971.06
#2010-07-05| .
#2010-07-06|1000.33
#2010-07-07| 994.90
#2010-07-08|1010.82
#2010-07-09|1019.17
#2010-07-12|1009.18
#2010-07-13|1018.64
#2010-07-14|1043.23
#2010-07-15|1033.58
#2010-07-16|1016.50
#2010-07-19|1013.33
#2010-07-20|1000.73
#2010-07-21| 994.60
#2010-07-22| 986.35
#2010-07-23|1012.81
#2010-07-26|1029.56
#2010-07-27|1017.60
#2010-07-28|1060.84
#2010-07-29|1063.86
#2010-07-30|1061.82
#2010-08-02|1073.11
#2010-08-03|1087.51
#2010-08-04|1046.94
#2010-08-05|1058.55
#2010-08-06|1072.81
#2010-08-09|1051.59
#2010-08-10|1051.69
#2010-08-11|1028.00
#2010-08-12|1013.50
#2010-08-13|1011.73
#2010-08-16|1014.03
#2010-08-17|1004.97
#2010-08-18|1014.04
#2010-08-19|1038.74
#2010-08-20|1014.25
#2010-08-23|1009.36
#2010-08-24|1010.89
#2010-08-25| 984.60
#2010-08-26| 997.14
#2010-08-27|1003.05
#2010-08-30|1027.94
#2010-08-31| 997.10
#2010-09-01| 999.22
#2010-09-02|1016.29
#2010-09-03|1029.00
#2010-09-06| .
#2010-09-07|1046.35
#2010-09-08|1020.14
#2010-09-09|1033.38
#2010-09-10|1057.75
#2010-09-13|1070.01
#2010-09-14|1078.59
#2010-09-15|1067.56
#2010-09-16|1066.61
#2010-09-17|1070.04
#2010-09-20|1071.05
#2010-09-21|1079.20
#2010-09-22|1083.29
#2010-09-23|1085.61
#2010-09-24|1068.62
#2010-09-27|1087.74
#2010-09-28|1085.57
#2010-09-29|1102.05
#2010-09-30|1084.94
#2010-10-01|1094.89
#2010-10-04|1090.33
#2010-10-05|1106.58
#2010-10-06|1119.00
#2010-10-07|1120.98
#2010-10-08|1117.59
#2010-10-11|1114.57
#2010-10-12|1108.58
#2010-10-13|1109.67
#2010-10-14|1132.48
#2010-10-15|1121.41
#2010-10-18|1126.88
#2010-10-19|1117.65
#2010-10-20|1110.19
#2010-10-21|1100.73
#2010-10-22|1108.23
#2010-10-25|1111.94
#2010-10-26|1093.14
#2010-10-27|1081.57
#2010-10-28|1107.08
#2010-10-29|1088.09
#2010-11-01|1081.30
#2010-11-02|1077.78
#2010-11-03|1070.01
#2010-11-04|1103.25
#2010-11-05|1128.52
#2010-11-08|1138.88
#2010-11-09|1133.51
#2010-11-10|1129.10
#2010-11-11|1134.90
#2010-11-12|1116.22
#2010-11-15|1119.20
#2010-11-16|1110.77
#2010-11-17|1113.92
#2010-11-18|1125.76
#2010-11-19|1126.53
#2010-11-22|1137.79
#2010-11-23|1144.27
#2010-11-24|1122.47
#2010-11-25| .
#2010-11-26|1116.94
#2010-11-29|1123.16
#2010-11-30|1108.79
#2010-12-01|1104.24
#2010-12-02|1132.20
#2010-12-03|1159.73
#2010-12-06|1154.69
#2010-12-07|1143.86
#2010-12-08|1138.24
#2010-12-09|1149.03
#2010-12-10|1141.09
#2010-12-13|1152.27
#2010-12-14|1157.99
#2010-12-15|1149.55
#2010-12-16|1149.96
#2010-12-17|1150.22
#2010-12-20|1148.57
#2010-12-21|1162.26
#2010-12-22|1175.00
#2010-12-23|1180.75
#2010-12-24| .
#2010-12-27|1189.48
#2010-12-28|1196.62
#2010-12-29|1198.53
#2010-12-30|1193.93
#2010-12-31|1203.09
#2011-01-03|1194.62
#2011-01-04|1205.05
#2011-01-05|1182.00
#2011-01-06|1199.36
#2011-01-07|1193.81
#2011-01-10|1197.47
#2011-01-11|1175.19
#2011-01-12|1176.36
#2011-01-13|1196.10
#2011-01-14|1187.34
#2011-01-17| .
#2011-01-18|1194.58
#2011-01-19|1207.64
#2011-01-20|1171.00
#2011-01-21|1168.78
#2011-01-24|1175.11
#2011-01-25|1191.37
#2011-01-26|1187.45
#2011-01-27|1191.94
#2011-01-28|1174.21
#2011-01-31|1155.29
#2011-02-01|1154.96
#2011-02-02|1167.66
#2011-02-03|1155.13
#2011-02-04|1154.66
#2011-02-07|1153.77
#2011-02-08|1166.57
#2011-02-09|1153.78
#2011-02-10|1143.90
#2011-02-11|1141.08
#2011-02-14|1149.14
#2011-02-15|1135.62
#2011-02-16|1146.94
#2011-02-17|1179.65
#2011-02-18|1177.43
#2011-02-21| .
#2011-02-22|1157.99
#2011-02-23|1147.74
#2011-02-24|1146.21
#2011-02-25|1152.93
#2011-02-28|1153.19
#2011-03-01|1158.52
#2011-03-02|1144.04
#2011-03-03|1134.52
#2011-03-04|1146.22
#2011-03-07|1132.53
#2011-03-08|1119.83
#2011-03-09|1124.54
#2011-03-10|1110.94
#2011-03-11|1108.57
#2011-03-14|1038.55
#2011-03-15| 985.38
#2011-03-16|1017.71
#2011-03-17|1005.02
#2011-03-18|1007.35
#2011-03-21|1008.29
#2011-03-22|1057.81
#2011-03-23|1050.06
#2011-03-24|1034.01
#2011-03-25|1027.73
#2011-03-28|1016.74
#2011-03-29|1018.02
#2011-03-30|1032.77
#2011-03-31|1037.29
#2011-04-01|1019.58
#2011-04-04|1024.43
#2011-04-05|1002.17
#2011-04-06| 991.74
#2011-04-07| 996.77
#2011-04-08|1009.37
#2011-04-11|1004.33
#2011-04-12| 996.90
#2011-04-13|1002.28
#2011-04-14|1020.08
#2011-04-15|1013.91
#2011-04-18|1016.35
#2011-04-19| 998.73
#2011-04-20|1010.57
#2011-04-21|1028.94
#2011-04-22| .
#2011-04-25|1025.35
#2011-04-26|1014.38
#2011-04-27|1034.80
#2011-04-28|1063.98
#2011-04-29|1068.11
#2011-05-02|1081.27
#2011-05-03|1084.51
#2011-05-04|1086.85
#2011-05-05|1096.53
#2011-05-06|1071.29
#2011-05-09|1062.19
#2011-05-10|1061.19
#2011-05-11|1057.85
#2011-05-12|1048.64
#2011-05-13|1047.62
#2011-05-16|1034.10
#2011-05-17|1028.95
#2011-05-18|1035.74
#2011-05-19|1020.52
#2011-05-20|1017.80
#2011-05-23|1003.64
#2011-05-24| 998.30
#2011-05-25| 997.28
#2011-05-26|1037.06
#2011-05-27|1040.84
#2011-05-30| .
#2011-05-31|1053.54
#2011-06-01|1060.63
#2011-06-02|1044.77
#2011-06-03|1043.28
#2011-06-06|1039.42
#2011-06-07|1031.40
#2011-06-08|1041.87
#2011-06-09|1039.94
#2011-06-10|1039.99
#2011-06-13|1031.92
#2011-06-14|1040.68
#2011-06-15|1044.43
#2011-06-16|1026.20
#2011-06-17|1024.15
#2011-06-20|1024.72
#2011-06-21|1030.81
#2011-06-22|1043.56
#2011-06-23|1035.11
#2011-06-24|1053.53
#2011-06-27|1038.52
#2011-06-28|1050.07
#2011-06-29|1068.66
#2011-06-30|1068.96
#2011-07-01|1071.62
#2011-07-04| .
#2011-07-05|1083.04
#2011-07-06|1090.90
#2011-07-07|1083.72
#2011-07-08|1104.92
#2011-07-11|1093.44
#2011-07-12|1084.81
#2011-07-13|1088.93
#2011-07-14|1078.46
#2011-07-15|1083.58
#2011-07-18|1082.78
#2011-07-19|1068.50
#2011-07-20|1079.71
#2011-07-21|1088.82
#2011-07-22|1106.55
#2011-07-25|1097.62
#2011-07-26|1109.27
#2011-07-27|1105.99
#2011-07-28|1086.68
#2011-07-29|1082.86
#2011-08-01|1093.02
#2011-08-02|1073.62
#2011-08-03|1054.58
#2011-08-04|1033.82
#2011-08-05|1000.65
#2011-08-08| 993.12
#2011-08-09| 980.57
#2011-08-10| 995.01
#2011-08-11| 977.07
#2011-08-12| 994.93
#2011-08-15|1003.09
#2011-08-16|1004.89
#2011-08-17|1003.31
#2011-08-18| 983.50
#2011-08-19| 956.02
#2011-08-22| 946.63
#2011-08-23| 967.15
#2011-08-24| 954.32
#2011-08-25| 948.73
#2011-08-26| 959.93
#2011-08-29| 962.95
#2011-08-30| 977.39
#2011-08-31| 980.08
#2011-09-01| 984.69
#2011-09-02| 978.10
#2011-09-05| .
#2011-09-06| 928.71
#2011-09-07| 941.88
#2011-09-08| 947.82
#2011-09-09| 935.77
#2011-09-12| 923.59
#2011-09-13| 938.39
#2011-09-14| 916.77
#2011-09-15| 926.11
#2011-09-16| 952.62
#2011-09-19| 958.29
#2011-09-20| 941.69
#2011-09-21| 943.18
#2011-09-22| 928.94
#2011-09-23| 929.16
#2011-09-26| 912.05
#2011-09-27| 944.82
#2011-09-28| 949.80
#2011-09-29| 959.94
#2011-09-30| 957.64
#2011-10-03| 937.87
#2011-10-04| 926.11
#2011-10-05| 925.06
#2011-10-06| 959.31
#2011-10-07| 964.69
#2011-10-10| 964.54
#2011-10-11| 988.97
#2011-10-12| 979.77
#2011-10-13| 992.56
#2011-10-14| 968.49
#2011-10-17| 993.58
#2011-10-18| 975.10
#2011-10-19| 981.30
#2011-10-20| 973.70
#2011-10-21| 995.81
#2011-10-24|1011.71
#2011-10-25|1006.41
#2011-10-26|1010.54
#2011-10-27|1030.79
#2011-10-28|1037.06
#2011-10-31|1005.12
#2011-11-01| 981.34
#2011-11-02| 967.21
#2011-11-03| 967.03
#2011-11-04| 976.79
#2011-11-07| 966.82
#2011-11-08| 955.52
#2011-11-09| 971.81
#2011-11-10| 942.84
#2011-11-11| 955.82
#2011-11-14| 959.82
#2011-11-15| 953.79
#2011-11-16| 945.71
#2011-11-17| 948.04
#2011-11-18| 941.48
#2011-11-21| 938.05
#2011-11-22| 931.31
#2011-11-23| 926.64
#2011-11-24| .
#2011-11-25| 918.14
#2011-11-28| 924.13
#2011-11-29| 952.55
#2011-11-30| 953.58
#2011-12-01| 971.84
#2011-12-02| 969.56
#2011-12-05| 973.03
#2011-12-06| 965.36
#2011-12-07| 988.45
#2011-12-08| 981.29
#2011-12-09| 968.93
#2011-12-12| 980.71
#2011-12-13| 970.75
#2011-12-14| 959.97
#2011-12-15| 945.61
#2011-12-16| 942.92
#2011-12-19| 932.85
#2011-12-20| 937.31
#2011-12-21| 949.30
#2011-12-22| 941.52
#2011-12-23| 941.55
#2011-12-26| .
#2011-12-27| 953.54
#2011-12-28| 950.77
#2011-12-29| 948.96
#2011-12-30| 964.14
#2012-01-02| .
#2012-01-03| 966.95
#2012-01-04| 982.26
#2012-01-05| 965.71
#2012-01-06| 955.26
#2012-01-09| 958.82
#2012-01-10| 960.57
#2012-01-11| 960.33
#2012-01-12| 953.56
#2012-01-13| 968.53
#2012-01-16| .
#2012-01-17| 956.52
#2012-01-18| 965.05
#2012-01-19| 975.92
#2012-01-20| 990.98
#2012-01-23| 986.64
#2012-01-24| 979.15
#2012-01-25| 997.93
#2012-01-26|1004.65
#2012-01-27| 999.56
#2012-01-30| 991.31
#2012-01-31| 969.76
#2012-02-01| 967.87
#2012-02-02| 966.42
#2012-02-03| 968.47
#2012-02-06| 968.79
#2012-02-07| 964.94
#2012-02-08| 980.67
#2012-02-09| 981.45
#2012-02-10| 970.84
#2012-02-13| 975.11
#2012-02-14| 970.28
#2012-02-15| 987.56
#2012-02-16| 982.69
#2012-02-17| 981.93
#2012-02-20| .
#2012-02-21| 991.48
#2012-02-22| 984.62
#2012-02-23| 997.46
#2012-02-24| 999.00
#2012-02-27|1013.10
#2012-02-28|1013.87
#2012-02-29|1008.93
#2012-03-01|1007.04
#2012-03-02|1009.19
#2012-03-05|1001.19
#2012-03-06| 999.70
#2012-03-07| 990.55
#2012-03-08|1002.57
#2012-03-09|1005.48
#2012-03-12| 999.36
#2012-03-13| 989.71
#2012-03-14|1003.01
#2012-03-15|1030.16
#2012-03-16|1037.06
#2012-03-19|1036.21
#2012-03-20|1032.34
#2012-03-21|1019.88
#2012-03-22|1039.63
#2012-03-23|1027.98
#2012-03-26|1021.86
#2012-03-27|1043.76
#2012-03-28|1049.45
#2012-03-29|1047.66
#2012-03-30|1039.46
#2012-04-02|1053.66
#2012-04-03|1047.31
#2012-04-04|1023.50
#2012-04-05|1019.51
#2012-04-06| .
#2012-04-09|1005.07
#2012-04-10|1002.69
#2012-04-11| 991.55
#2012-04-12| 994.80
#2012-04-13| 997.89
#2012-04-16| 982.11
#2012-04-17| 976.71
#2012-04-18| 993.84
#2012-04-19| 985.77
#2012-04-20| 977.12
#2012-04-23| 985.67
#2012-04-24| 977.79
#2012-04-25| 982.63
#2012-04-26| 985.00
#2012-04-27| 978.30
#2012-04-30| 985.95
#2012-05-01| 966.21
#2012-05-02| 962.92
#2012-05-03| 961.33
#2012-05-04| 966.50
#2012-05-07| 946.24
#2012-05-08| 950.44
#2012-05-09| 931.07
#2012-05-10| 923.73
#2012-05-11| 919.51
#2012-05-14| 921.25
#2012-05-15| 907.93
#2012-05-16| 894.86
#2012-05-17| 913.01
#2012-05-18| 886.04
#2012-05-21| 884.80
#2012-05-22| 885.49
#2012-05-23| 871.68
#2012-05-24| 858.72
#2012-05-25| 860.20
#2012-05-28| .
#2012-05-29| 865.70
#2012-05-30| 864.94
#2012-05-31| 851.72
#2012-06-01| 831.34
#2012-06-04| 803.02
#2012-06-05| 822.61
#2012-06-06| 840.18
#2012-06-07| 856.28
#2012-06-08| 837.43
#2012-06-11| 868.90
#2012-06-12| 864.95
#2012-06-13| 862.63
#2012-06-14| 863.14
#2012-06-15| 870.12
#2012-06-18| 885.03
#2012-06-19| 876.01
#2012-06-20| 884.03
#2012-06-21| 884.72
#2012-06-22| 880.07
#2012-06-25| 873.36
#2012-06-26| 861.75
#2012-06-27| 859.88
#2012-06-28| 878.41
#2012-06-29| 885.50
#2012-07-02| 890.53
#2012-07-03| 893.65
#2012-07-04| .
#2012-07-05| 892.74
#2012-07-06| 879.75
#2012-07-09| 857.89
#2012-07-10| 856.39
#2012-07-11| 850.14
#2012-07-12| 846.13
#2012-07-13| 837.94
#2012-07-16| 843.20
#2012-07-17| 824.50
#2012-07-18| 827.88
#2012-07-19| 840.02
#2012-07-20| 829.51
#2012-07-23| 804.57
#2012-07-24| 801.54
#2012-07-25| 784.25
#2012-07-26| 766.58
#2012-07-27| 778.86
#2012-07-30| 778.40
#2012-07-31| 804.59
#2012-08-01| 807.14
#2012-08-02| 813.53
#2012-08-03| 800.61
#2012-08-06| 824.82
#2012-08-07| 825.58
#2012-08-08| 820.65
#2012-08-09| 824.26
#2012-08-10| 814.98
#2012-08-13| 811.04
#2012-08-14| 808.82
#2012-08-15| 806.89
#2012-08-16| 822.61
#2012-08-17| 826.34
#2012-08-20| 829.61
#2012-08-21| 825.81
#2012-08-22| 817.09
#2012-08-23| 833.04
#2012-08-24| 823.07
#2012-08-27| 820.58
#2012-08-28| 813.02
#2012-08-29| 823.20
#2012-08-30| 811.60
#2012-08-31| 794.78
#2012-09-03| .
#2012-09-04| 789.17
#2012-09-05| 769.81
#2012-09-06| 765.24
#2012-09-07| 802.58
#2012-09-10| 794.37
#2012-09-11| 796.01
#2012-09-12| 811.23
#2012-09-13| 819.51
#2012-09-14| 830.59
#2012-09-17| 825.52
#2012-09-18| 834.69
#2012-09-19| 856.67
#2012-09-20| 836.09
#2012-09-21| 839.70
#2012-09-24| 827.82
#2012-09-25| 827.15
#2012-09-26| 806.02
#2012-09-27| 806.89
#2012-09-28| 793.18
#2012-10-01| 797.07
#2012-10-02| 807.12
#2012-10-03| 792.30
#2012-10-04| 792.57
#2012-10-05| 787.09
#2012-10-08| 792.53
#2012-10-09| 778.65
#2012-10-10| 761.20
#2012-10-11| 764.27
#2012-10-12| 774.42
#2012-10-15| 780.76
#2012-10-16| 788.40
#2012-10-17| 798.52
#2012-10-18| 809.70
#2012-10-19| 816.01
#2012-10-22| 814.98
#2012-10-23| 805.81
#2012-10-24| 796.64
#2012-10-25| 800.90
#2012-10-26| 789.13
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 791.26
#2012-11-01| 784.38
#2012-11-02| 783.66
#2012-11-05| 778.78
#2012-11-06| 775.46
#2012-11-07| 782.03
#2012-11-08| 766.91
#2012-11-09| 760.88
#2012-11-12| 752.45
#2012-11-13| 750.46
#2012-11-14| 743.57
#2012-11-15| 758.70
#2012-11-16| 784.76
#2012-11-19| 806.25
#2012-11-20| 797.95
#2012-11-21| 798.02
#2012-11-22| .
#2012-11-23| 815.07
#2012-11-26| 820.16
#2012-11-27| 817.59
#2012-11-28| 802.68
#2012-11-29| 809.93
#2012-11-30| 814.91
#2012-12-03| 828.01
#2012-12-04| 828.74
#2012-12-05| 824.88
#2012-12-06| 835.80
#2012-12-07| 834.90
#2012-12-10| 830.81
#2012-12-11| 831.45
#2012-12-12| 840.86
#2012-12-13| 853.45
#2012-12-14| 862.12
#2012-12-17| 858.65
#2012-12-18| 872.01
#2012-12-19| 909.06
#2012-12-20| 894.07
#2012-12-21| 885.07
#2012-12-24| 879.01
#2012-12-25| 889.19
#2012-12-26| 888.43
#2012-12-27| 885.52
#2012-12-28| 894.40
#2012-12-31| 891.02
#2013-01-01| 891.02
#2013-01-02| 884.43
#2013-01-03| 887.19
#2013-01-04| 900.05
#2013-01-07| 886.18
#2013-01-08| 882.66
#2013-01-09| 874.13
#2013-01-10| 876.80
#2013-01-11| 884.66
#2013-01-14| 882.73
#2013-01-15| 898.38
#2013-01-16| 872.36
#2013-01-17| 867.98
#2013-01-18| 892.70
#2013-01-21| 890.28
#2013-01-22| 897.01
#2013-01-23| 884.30
#2013-01-24| 875.73
#2013-01-25| 885.41
#2013-01-28| 888.34
#2013-01-29| 882.50
#2013-01-30| 899.59
#2013-01-31| 892.40
#2013-02-01| 882.10
#2013-02-04| 891.42
#2013-02-05| 876.74
#2013-02-06| 897.92
#2013-02-07| 888.21
#2013-02-08| 877.80
#2013-02-11| 871.57
#2013-02-12| 888.62
#2013-02-13| 873.42
#2013-02-14| 883.87
#2013-02-15| 862.23
#2013-02-18| 874.05
#2013-02-19| 873.88
#2013-02-20| 884.36
#2013-02-21| 884.86
#2013-02-22| 883.60
#2013-02-25| 896.72
#2013-02-26| 897.38
#2013-02-27| 887.77
#2013-02-28| 905.27
#2013-03-01| 894.42
#2013-03-04| 894.19
#2013-03-05| 891.07
#2013-03-06| 904.29
#2013-03-07| 893.64
#2013-03-08| 889.09
#2013-03-11| 906.04
#2013-03-12| 913.57
#2013-03-13| 899.14
#2013-03-14| 898.88
#2013-03-15| 918.08
#2013-03-18| 899.46
#2013-03-19| 920.47
#2013-03-20| 914.64
#2013-03-21| 929.59
#2013-03-22| 921.13
#2013-03-25| 921.62
#2013-03-26| 915.87
#2013-03-27| 923.33
#2013-03-28| 913.75
#2013-03-29| 911.42
#2013-04-01| 903.62
#2013-04-02| 874.16
#2013-04-03| 892.35
#2013-04-04| 874.94
#2013-04-05| 876.09
#2013-04-08| 880.65
#2013-04-09| 890.53
#2013-04-10| 906.65
#2013-04-11| 927.23
#2013-04-12| 937.65
#2013-04-15| 933.94
#2013-04-16| 925.55
#2013-04-17| 940.26
#2013-04-18| 926.80
#2013-04-19| 923.47
#2013-04-22| 941.80
#2013-04-23| 946.16
#2013-04-24| 963.74
#2013-04-25| 945.40
#2013-04-26| 944.68
#2013-04-29| 940.19
#2013-04-30| 929.75
#2013-05-01| 920.90
#2013-05-02| 909.37
#2013-05-03| 901.38
#2013-05-06| 897.90
#2013-05-07| 923.96
#2013-05-08| 946.05
#2013-05-09| 936.71
#2013-05-10| 948.63
#2013-05-13| 963.54
#2013-05-14| 963.25
#2013-05-15| 978.76
#2013-05-16| 986.01
#2013-05-17| 978.31
#2013-05-20|1000.51
#2013-05-21|1008.46
#2013-05-22|1005.59
#2013-05-23| 967.79
#2013-05-24| 978.51
#2013-05-27| 952.09
#2013-05-28| 951.00
#2013-05-29| 962.66
#2013-05-30| 934.00
#2013-05-31| 930.42
#2013-06-03| 907.88
#2013-06-04| 926.28
#2013-06-05| 912.87
#2013-06-06| 898.15
#2013-06-07| 895.32
#2013-06-10| 914.85
#2013-06-11| 919.07
#2013-06-12| 936.01
#2013-06-13| 903.94
#2013-06-14| 908.38
#2013-06-17| 929.30
#2013-06-18| 923.87
#2013-06-19| 946.89
#2013-06-20| 905.19
#2013-06-21| 922.50
#2013-06-24| 920.15
#2013-06-25| 913.54
#2013-06-26| 907.64
#2013-06-27| 913.35
#2013-06-28| 924.20
#2013-07-01| 926.61
#2013-07-02| 935.16
#2013-07-03| 938.56
#2013-07-04| 926.53
#2013-07-05| 938.06
#2013-07-08| 926.23
#2013-07-09| 938.13
#2013-07-10| 945.37
#2013-07-11| 951.06
#2013-07-12| 951.78
#2013-07-15| 947.55
#2013-07-16| 971.26
#2013-07-17| 961.84
#2013-07-18| 963.65
#2013-07-19| 951.89
#2013-07-22| 961.85
#2013-07-23| 961.63
#2013-07-24| 962.70
#2013-07-25| 944.93
#2013-07-26| 928.66
#2013-07-29| 903.59
#2013-07-30| 904.02
#2013-07-31| 893.75
#2013-08-01| 898.83
#2013-08-02| 925.25
#2013-08-05| 921.08
#2013-08-06| 941.59
#2013-08-07| 920.62
#2013-08-08| 916.80
#2013-08-09| 907.80
#2013-08-12| 907.28
#2013-08-13| 909.90
#2013-08-14| 915.09
#2013-08-15| 903.30
#2013-08-16| 896.51
#2013-08-19| 901.14
#2013-08-20| 891.05
#2013-08-21| 887.80
#2013-08-22| 873.54
#2013-08-23| 889.67
#2013-08-26| 884.01
#2013-08-27| 891.98
#2013-08-28| 872.66
#2013-08-29| 868.12
#2013-08-30| 866.96
#2013-09-02| 854.22
#2013-09-03| 876.86
#2013-09-04| 891.26
#2013-09-05| 883.15
#2013-09-06| 886.48
#2013-09-09| 898.39
#2013-09-10| 896.13
#2013-09-11| 895.99
#2013-09-12| 899.46
#2013-09-13| 902.53
#2013-09-16| 907.99
#2013-09-17| 916.12
#2013-09-18| 922.88
#2013-09-19| 924.77
#2013-09-20| 930.70
#2013-09-23| 939.26
#2013-09-24| 934.34
#2013-09-25| 932.40
#2013-09-26| 943.67
#2013-09-27| 948.56
#2013-09-30| 934.28
#2013-10-01| 935.20
#2013-10-02| 925.76
#2013-10-03| 930.12
#2013-10-04| 927.32
#2013-10-07| 923.97
#2013-10-08| 918.86
#2013-10-09| 921.30
#2013-10-10| 921.14
#2013-10-11| 929.32
#2013-10-14| 931.04
#2013-10-15| 924.62
#2013-10-16| 923.96
#2013-10-17| 941.50
#2013-10-18| 943.98
#2013-10-21| 949.61
#2013-10-22| 955.60
#2013-10-23| 947.93
#2013-10-24| 948.54
#2013-10-25| 930.39
#2013-10-28| 939.20
#2013-10-29| 932.30
#2013-10-30| 934.60
#2013-10-31| 923.40
#2013-11-01| 905.85
#2013-11-04| 906.15
#2013-11-05| 910.15
#2013-11-06| 915.97
#2013-11-07| 910.93
#2013-11-08| 905.06
#2013-11-11| 911.04
#2013-11-12| 922.79
#2013-11-13| 923.92
#2013-11-14| 933.50
#2013-11-15| 949.90
#2013-11-18| 955.16
#2013-11-19| 951.46
#2013-11-20| 950.52
#2013-11-21| 951.91
#2013-11-22| 957.13
#2013-11-25| 963.22
#2013-11-26| 963.86
#2013-11-27| 958.17
#2013-11-28| 966.52
#2013-11-29| 971.97
#2013-12-02| 959.99
#2013-12-03| 971.69
#2013-12-04| 955.66
#2013-12-05| 949.29
#2013-12-06| 948.56
#2013-12-09| 963.32
#2013-12-10| 964.88
#2013-12-11| 965.61
#2013-12-12| 949.26
#2013-12-13| 947.81
#2013-12-16| 940.45
#2013-12-17| 948.80
#2013-12-18| 956.23
#2013-12-19| 954.74
#2013-12-20| 960.98
#2013-12-23| 961.97
#2013-12-24| 963.49
#2013-12-25| 966.45
#2013-12-26| 969.40
#2013-12-27| 972.25
#2013-12-30| 981.85
#2013-12-31| 981.10
#2014-01-01| 981.10
#2014-01-02| 982.38
#2014-01-03| 986.97
#2014-01-06| 977.97
#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|1006.82
#2014-03-28| 998.35
#2014-03-31|1008.85
#2014-04-01|1005.73
#2014-04-02|1015.76
#2014-04-03|1015.82
#2014-04-04|1015.76
#2014-04-07|1000.56
#2014-04-08| 990.14
#2014-04-09| 979.54
#2014-04-10| 985.12
#2014-04-11| 968.38
#2014-04-14| 964.54
#2014-04-15| 965.97
#2014-04-16| 981.94
#2014-04-17| 980.28
#2014-04-18| 987.90
#2014-04-21| 988.74
#2014-04-22| 981.16
#2014-04-23| 996.13
#2014-04-24| 990.23
#2014-04-25| 998.11
#2014-04-28| 979.42
#2014-04-29| 979.48
#2014-04-30| 982.35
#2014-05-01|1001.36
#2014-05-02|1007.76
#2014-05-05|1009.57
#2014-05-06|1014.79
#2014-05-07| 991.20
#2014-05-08| 996.96
#2014-05-09|1004.52
#2014-05-12| 994.40
#2014-05-13|1005.40
#2014-05-14|1011.45
#2014-05-15|1008.40
#2014-05-16| 997.92
#2014-05-19| 995.65
#2014-05-20|1005.84
#2014-05-21| 999.01
#2014-05-22|1013.21
#2014-05-23|1017.50
#2014-05-26|1027.44
#2014-05-27|1027.30
#2014-05-28|1038.99
#2014-05-29|1041.22
#2014-05-30|1038.16
#2014-06-02|1050.38
#2014-06-03|1054.75
#2014-06-04|1058.53
#2014-06-05|1058.97
#2014-06-06|1056.18
#2014-06-09|1059.76
#2014-06-10|1054.92
#2014-06-11|1063.73
#2014-06-12|1061.35
#2014-06-13|1068.00
#2014-06-16|1065.09
#2014-06-17|1063.19
#2014-06-18|1075.44
#2014-06-19|1097.13
#2014-06-20|1090.79
#2014-06-23|1092.50
#2014-06-24|1090.45
#2014-06-25|1088.33
#2014-06-26|1093.75
#2014-06-27|1077.71
#2014-06-30|1086.29
#2014-07-01|1099.34
#2014-07-02|1101.42
#2014-07-03|1095.91
#2014-07-04|1101.65
#2014-07-07|1099.67
#2014-07-08|1101.92
#2014-07-09|1096.51
#2014-07-10|1091.39
#2014-07-11|1094.51
#2014-07-14|1105.03
#2014-07-15|1108.22
#2014-07-16|1108.98
#2014-07-17|1111.41
#2014-07-18|1106.09
#2014-07-21|1106.95
#2014-07-22|1114.47
#2014-07-23|1112.78
#2014-07-24|1114.33
#2014-07-25|1115.01
#2014-07-28|1114.94
#2014-07-29|1115.39
#2014-07-30|1113.03
#2014-07-31|1114.68
#2014-08-01|1114.33
#2014-08-04|1115.59
#2014-08-05|1097.84
#2014-08-06|1097.06
#2014-08-07|1109.26
#2014-08-08|1083.19
#2014-08-11|1103.83
#2014-08-12|1104.55
#2014-08-13|1104.01
#2014-08-14|1109.98
#2014-08-15|1109.59
#2014-08-18|1107.50
#2014-08-19|1111.66
#2014-08-20|1107.71
#2014-08-21|1108.28
#2014-08-22|1100.00
#2014-08-25|1112.23
#2014-08-26|1107.13
#2014-08-27|1108.89
#2014-08-28|1103.78
#2014-08-29|1100.72
#2014-09-01|1100.32
#2014-09-02|1105.54
#2014-09-03|1107.15
#2014-09-04|1104.22
#2014-09-05|1107.09
#2014-09-08|1106.44
#2014-09-09|1096.52
#2014-09-10|1097.44
#2014-09-11|1095.16
#2014-09-12|1090.73
#2014-09-15|1091.37
#2014-09-16|1089.81
#2014-09-17|1087.61
#2014-09-18|1084.90
#2014-09-19|1095.84
#2014-09-22|1094.66
#2014-09-23|1095.71
#2014-09-24|1085.90
#2014-09-25|1096.02
#2014-09-26|1089.52
#2014-09-29|1093.70
#2014-09-30|1079.35
#2014-10-01|1074.21
#2014-10-02|1058.37
#2014-10-03|1057.18
#2014-10-06|1078.03
#2014-10-07|1086.49
#2014-10-08|1076.58
#2014-10-09|1057.42
#2014-10-10|1040.41
#2014-10-13|1044.94
#2014-10-14|1028.10
#2014-10-15|1045.05
#2014-10-16|1027.63
#2014-10-17|1004.59
#2014-10-20|1038.98
#2014-10-21|1029.56
#2014-10-22|1049.33
#2014-10-23|1036.17
#2014-10-24|1043.20
#2014-10-27|1060.72
#2014-10-28|1052.13
#2014-10-29|1059.33
#2014-10-30|1053.57
#2014-10-31|1052.79
#2014-11-03|1033.88
#2014-11-04|1067.56
#2014-11-05|1064.99
#2014-11-06|1061.79
#2014-11-07|1058.90
#2014-11-10|1055.30
#2014-11-11|1051.01
#2014-11-12|1062.38
#2014-11-13|1057.33
#2014-11-14|1059.24
#2014-11-17|1035.68
#2014-11-18|1054.10
#2014-11-19|1048.93
#2014-11-20|1053.97
#2014-11-21|1064.46
#2014-11-24|1056.92
#2014-11-25|1072.50
#2014-11-26|1076.40
#2014-11-27|1066.04
#2014-11-28|1069.23
#2014-12-01|1087.77
#2014-12-02|1085.77
#2014-12-03|1077.69
#2014-12-04|1077.58
#2014-12-05|1064.32
#2014-12-08|1066.04
#2014-12-09|1073.64
#2014-12-10|1055.56
#2014-12-11|1045.68
#2014-12-12|1071.04
#2014-12-15|1054.93
#2014-12-16|1041.33
#2014-12-17|1037.70
#2014-12-18|1037.08
#2014-12-19|1046.80
#2014-12-22|1047.08
#2014-12-23|1041.40
#2014-12-24|1047.72
#2014-12-25|1048.13
#2014-12-26|1052.29
#2014-12-29|1045.29
#2014-12-30|1041.39
#2014-12-31|1037.10
#2015-01-01|1037.10
#2015-01-02|1034.21
#2015-01-05|1033.53
#2015-01-06|1011.94
#2015-01-07| 998.99
#2015-01-08|1007.64
#2015-01-09|1016.57
#2015-01-12|1016.86
#2015-01-13|1021.05
#2015-01-14|1022.94
#2015-01-15|1035.80
#2015-01-16|1022.94
#2015-01-19|1029.86
#2015-01-20|1043.41
#2015-01-21|1049.19
#2015-01-22|1038.68
#2015-01-23|1046.75
#2015-01-26|1040.57
#2015-01-27|1063.86
#2015-01-28|1060.04
#2015-01-29|1043.19
#2015-01-30|1044.83
#2015-02-02|1035.56
#2015-02-03|1029.88
#2015-02-04|1046.18
#2015-02-05|1038.26
#2015-02-06|1031.44
#2015-02-09|1038.81
#2015-02-10|1035.59
#2015-02-11|1026.59
#2015-02-12|1045.93
#2015-02-13|1044.92
#2015-02-16|1048.31
#2015-02-17|1040.13
#2015-02-18|1049.39
#2015-02-19|1057.55
#2015-02-20|1067.10
#2015-02-23|1070.20
#2015-02-24|1076.89
#2015-02-25|1080.78
#2015-02-26|1079.77
#2015-02-27|1080.82
#2015-03-02|1077.78
#2015-03-03|1084.04
#2015-03-04|1077.73
#2015-03-05|1083.42
#2015-03-06|1089.20
#2015-03-09|1082.80
#2015-03-10|1082.33
#2015-03-11|1079.84
#2015-03-12|1088.99
#2015-03-13|1093.04
#2015-03-16|1094.67
#2015-03-17|1109.29
#2015-03-18|1129.81
#2015-03-19|1129.31
#2015-03-20|1147.55
#2015-03-23|1159.65
#2015-03-24|1153.64
#2015-03-25|1165.33
#2015-03-26|1150.60
#2015-03-27|1146.80
#2015-03-30|1140.61
#2015-03-31|1141.57
#2015-04-01|1128.50
#2015-04-02|1146.21
#2015-04-03|1168.68
#2015-04-06|1175.71
#2015-04-07|1173.38
#2015-04-08|1186.72
#2015-04-09|1192.60
#2015-04-10|1189.27
#2015-04-13|1188.33
#2015-04-14|1203.14
#2015-04-15|1192.57
#2015-04-16|1187.30
#2015-04-17|1188.57
#2015-04-20|1179.95
#2015-04-21|1192.95
#2015-04-22|1186.38
#2015-04-23|1187.56
#2015-04-24|1201.30
#2015-04-27|1207.16
#2015-04-28|1199.33
#2015-04-29|1198.59
#2015-04-30|1164.99
#2015-05-01|1146.39
#2015-05-04|1146.42
#2015-05-05|1147.71
#2015-05-06|1153.56
#2015-05-07|1144.73
#2015-05-08|1147.22
#2015-05-11|1154.17
#2015-05-12|1154.39
#2015-05-13|1168.72
#2015-05-14|1165.87
#2015-05-15|1169.14
#2015-05-18|1171.26
#2015-05-19|1166.50
#2015-05-20|1174.89
#2015-05-21|1168.62
#2015-05-22|1160.28
#2015-05-25|1164.25
#2015-05-26|1151.76
#2015-05-27|1146.58
#2015-05-28|1143.79
#2015-05-29|1151.05
#2015-06-01|1145.04
#2015-06-02|1147.39
#2015-06-03|1151.62
#2015-06-04|1151.37
#2015-06-05|1137.23
#2015-06-08|1135.68
#2015-06-09|1118.11
#2015-06-10|1123.39
#2015-06-11|1124.81
#2015-06-12|1134.29
#2015-06-15|1127.77
#2015-06-16|1118.99
#2015-06-17|1108.69
#2015-06-18|1112.01
#2015-06-19|1126.17
#2015-06-22|1131.71
#2015-06-23|1139.68
#2015-06-24|1126.25
#2015-06-25|1129.63
#2015-06-26|1118.03
#2015-06-29|1096.48
#2015-06-30|1102.16
#2015-07-01|1097.94
#2015-07-02|1095.77
#2015-07-03|1104.63
#2015-07-06|1086.31
#2015-07-07|1099.09
#2015-07-08|1077.20
#2015-07-09|1081.00
#2015-07-10|1067.80
#2015-07-13|1082.32
#2015-07-14|1090.39
#2015-07-15|1096.52
#2015-07-16|1095.50
#2015-07-17|1103.54
#2015-07-20|1100.78
#2015-07-21|1112.71
#2015-07-22|1098.00
#2015-07-23|1093.80
#2015-07-24|1093.52
#2015-07-27|1089.44
#2015-07-28|1085.56
#2015-07-29|1086.23
#2015-07-30|1078.39
#2015-07-31|1109.23
#2015-08-03|1115.17
#2015-08-04|1113.98
#2015-08-05|1113.00
#2015-08-06|1118.77
#2015-08-07|1116.33
#2015-08-10|1112.96
#2015-08-11|1112.68
#2015-08-12|1111.91
#2015-08-13|1112.99
#2015-08-14|1112.27
#2015-08-17|1113.96
#2015-08-18|1113.42
#2015-08-19|1099.12
#2015-08-20|1087.69
#2015-08-21|1068.57
#2015-08-24|1052.90
#2015-08-25|1012.19
#2015-08-26|1045.53
#2015-08-27|1042.29
#2015-08-28|1076.56
#2015-08-31|1069.62
#2015-09-01|1047.97
#2015-09-02|1039.68
#2015-09-03|1047.63
#2015-09-04|1042.34
#2015-09-07|1051.31
#2015-09-08|1026.47
#2015-09-09|1068.19
#2015-09-10|1055.68
#2015-09-11|1050.02
#2015-09-14|1051.68
#2015-09-15|1051.63
#2015-09-16|1063.39
#2015-09-17|1066.00
#2015-09-18|1054.11
#2015-09-21|1042.86
#2015-09-22|1042.97
#2015-09-23|1035.56
#2015-09-24|1021.88
#2015-09-25|1018.10
#2015-09-28|1020.50
#2015-09-29| 989.61
#2015-09-30|1009.04
#2015-10-01|1027.26
#2015-10-02|1033.94
#2015-10-05|1037.94
#2015-10-06|1055.80
#2015-10-07|1068.81
#2015-10-08|1070.95
#2015-10-09|1086.25
#2015-10-12|1091.62
#2015-10-13|1085.48
#2015-10-14|1075.26
#2015-10-15|1096.25
#2015-10-16|1102.39
#2015-10-19|1096.43
#2015-10-20|1094.07
#2015-10-21|1104.06
#2015-10-22|1085.92
#2015-10-23|1099.69
#2015-10-26|1105.58
#2015-10-27|1098.56
#2015-10-28|1093.97
#2015-10-29|1093.53
#2015-10-30|1080.88
#2015-11-02|1072.29
#2015-11-03|1069.68
#2015-11-04|1078.73
#2015-11-05|1085.78
#2015-11-06|1078.89
#2015-11-09|1081.77
#2015-11-10|1075.27
#2015-11-11|1075.34
#2015-11-12|1077.25
#2015-11-13|1070.74
#2015-11-16|1053.11
#2015-11-17|1063.03
#2015-11-18|1064.69
#2015-11-19|1087.84
#2015-11-20|1093.98
#2015-11-23|1091.87
#2015-11-24|1096.10
#2015-11-25|1099.94
#2015-11-26|1107.66
#2015-11-27|1106.16
#2015-11-30|1096.39
#2015-12-01|1112.60
#2015-12-02|1105.63
#2015-12-03|1107.56
#2015-12-04|1100.45
#2015-12-07|1100.90
#2015-12-08|1092.60
#2015-12-09|1088.63
#2015-12-10|1082.63
#2015-12-11|1091.61
#2015-12-14|1075.35
#2015-12-15|1062.48
#2015-12-16|1083.87
#2015-12-17|1083.67
#2015-12-18|1075.48
#2015-12-21|1077.07
#2015-12-22|1086.04
#2015-12-23|1087.22
#2015-12-24|1084.07
#2015-12-25|1078.45
#2015-12-28|1082.29
#2015-12-29|1088.14
#2015-12-30|1087.83
#2015-12-31|1089.74
#2016-01-01|1089.74
#2016-01-04|1068.29
#2016-01-05|1068.94
#2016-01-06|1053.88
#2016-01-07|1039.87
#2016-01-08|1041.78
#2016-01-11|1033.70
#2016-01-12|1008.27
#2016-01-13|1033.35
#2016-01-14|1017.52
#2016-01-15|1020.35
#2016-01-18|1010.83
#2016-01-19|1017.93
#2016-01-20| 991.25
#2016-01-21| 967.67
#2016-01-22|1008.19
#2016-01-25|1014.71
#2016-01-26| 998.30
#2016-01-27|1010.97
#2016-01-28|1001.12
#2016-01-29| 991.29
#2016-02-01|1008.89
#2016-02-02|1006.74
#2016-02-03| 989.36
#2016-02-04| 998.92
#2016-02-05| 997.90
#2016-02-08|1011.76
#2016-02-09| 972.22
#2016-02-10| 953.65
#2016-02-11| 957.27
#2016-02-12| 912.54
#2016-02-15| 956.46
#2016-02-16| 969.13
#2016-02-17| 964.39
#2016-02-18| 993.21
#2016-02-19| 980.76
#2016-02-22| 986.53
#2016-02-23| 994.14
#2016-02-24| 998.33
#2016-02-25| 995.05
#2016-02-26| 993.03
#2016-02-29| 983.58
#2016-03-01| 973.82
#2016-03-02|1006.36
#2016-03-03|1024.00
#2016-03-04|1031.00
#2016-03-07|1020.72
#2016-03-08|1021.38
#2016-03-09|1012.55
#2016-03-10|1024.94
#2016-03-11|1031.97
#2016-03-14|1041.43
#2016-03-15|1047.14
#2016-03-16|1033.73
#2016-03-17|1048.46
#2016-03-18|1045.31
#2016-03-21|1043.62
#2016-03-22|1062.82
#2016-03-23|1047.29
#2016-03-24|1035.91
#2016-03-25|1038.84
#2016-03-28|1036.05
#2016-03-29|1048.12
#2016-03-30|1046.68
#2016-03-31|1045.88
#2016-04-01|1014.75
#2016-04-04|1022.33
#2016-04-05|1001.13
#2016-04-06|1001.66
#2016-04-07|1018.35
#2016-04-08|1027.03
#2016-04-11|1029.58
#2016-04-12|1035.47
#2016-04-13|1048.85
#2016-04-14|1070.96
#2016-04-15|1069.77
#2016-04-18|1046.33
#2016-04-19|1071.47
#2016-04-20|1068.35
#2016-04-21|1088.78
#2016-04-22|1072.92
#2016-04-25|1076.43
#2016-04-26|1073.49
#2016-04-27|1052.06
#2016-04-28|1053.80
#2016-04-29|1067.79
#2016-05-02|1041.24
#2016-05-03|1043.16
#2016-05-04|1032.09
#2016-05-05|1028.61
#2016-05-06|1032.88
#2016-05-09|1022.85
#2016-05-10|1030.45
#2016-05-11|1034.50
#2016-05-12|1034.48
#2016-05-13|1022.34
#2016-05-16|1028.50
#2016-05-17|1033.13
#2016-05-18|1029.02
#2016-05-19|1024.36
#2016-05-20|1029.66
#2016-05-23|1041.95
#2016-05-24|1028.09
#2016-05-25|1036.08
#2016-05-26|1035.31
#2016-05-27|1046.53
#2016-05-30|1047.47
#2016-05-31|1058.36
#2016-06-01|1051.35
#2016-06-02|1043.11
#2016-06-03|1050.22
#2016-06-06|1044.36
#2016-06-07|1058.58
#2016-06-08|1070.69
#2016-06-09|1065.68
#2016-06-10|1056.45
#2016-06-13|1028.98
#2016-06-14|1023.01
#2016-06-15|1032.04
#2016-06-16|1026.31
#2016-06-17|1028.74
#2016-06-20|1048.51
#2016-06-21|1059.06
#2016-06-22|1062.02
#2016-06-23|1066.02
#2016-06-24|1024.84
#2016-06-27|1031.20
#2016-06-28|1023.50
#2016-06-29|1044.19
#2016-06-30|1050.81
#2016-07-01|1055.97
#2016-07-04|1061.84
#2016-07-05|1066.39
#2016-07-06|1048.86
#2016-07-07|1047.20
#2016-07-08|1042.70
#2016-07-11|1060.74
#2016-07-12|1066.71
#2016-07-13|1075.12
#2016-07-14|1076.23
#2016-07-15|1062.88
#2016-07-18|1061.54
#2016-07-19|1076.68
#2016-07-20|1062.71
#2016-07-21|1072.99
#2016-07-22|1069.10
#2016-07-25|1072.90
#2016-07-26|1070.89
#2016-07-27|1075.49
#2016-07-28|1069.77
#2016-07-29|1102.27
#2016-08-01|1097.27
#2016-08-02|1096.46
#2016-08-03|1075.20
#2016-08-04|1092.41
#2016-08-05|1095.82
#2016-08-08|1106.68
#2016-08-09|1123.99
#2016-08-10|1130.84
#2016-08-11|1132.85
#2016-08-12|1141.41
#2016-08-15|1140.38
#2016-08-16|1138.03
#2016-08-17|1141.79
#2016-08-18|1134.18
#2016-08-19|1142.02
#2016-08-22|1139.53
#2016-08-23|1133.74
#2016-08-24|1140.47
#2016-08-25|1141.54
#2016-08-26|1135.11
#2016-08-29|1131.95
#2016-08-30|1132.91
#2016-08-31|1143.21
#2016-09-01|1139.90
#2016-09-02|1135.00
#2016-09-05|1156.28
#2016-09-06|1171.63
#2016-09-07|1182.19
#2016-09-08|1177.98
#2016-09-09|1160.49
#2016-09-12|1137.17
#2016-09-13|1139.25
#2016-09-14|1128.72
#2016-09-15|1125.45
#2016-09-16|1131.40
#2016-09-19|1142.16
#2016-09-20|1142.89
#2016-09-21|1165.12
#2016-09-22|1172.99
#2016-09-23|1167.68
#2016-09-26|1165.39
#2016-09-27|1183.32
#2016-09-28|1176.14
#2016-09-29|1182.54
#2016-09-30|1169.16
#2016-10-03|1167.76
#2016-10-04|1164.07
#2016-10-05|1168.24
#2016-10-06|1171.00
#2016-10-07|1174.50
#2016-10-10|1175.50
#2016-10-11|1171.30
#2016-10-12|1158.99
#2016-10-13|1153.25
#2016-10-14|1155.45
#2016-10-17|1166.28
#2016-10-18|1172.64
#2016-10-19|1176.06
#2016-10-20|1175.76
#2016-10-21|1176.26
#2016-10-24|1172.79
#2016-10-25|1180.60
#2016-10-26|1184.55
#2016-10-27|1171.26
#2016-10-28|1169.44
#2016-10-31|1174.05
#2016-11-01|1184.43
#2016-11-02|1175.32
#2016-11-03|1179.76
#2016-11-04|1170.72
#2016-11-07|1169.60
#2016-11-08|1172.24
#2016-11-09|1123.79
#2016-11-10|1156.95
#2016-11-11|1139.01
#2016-11-14|1136.50
#2016-11-15|1134.10
#2016-11-16|1145.40
#2016-11-17|1148.91
#2016-11-18|1140.55
#2016-11-21|1137.67
#2016-11-22|1150.35
#2016-11-23|1138.99
#2016-11-24|1138.54
#2016-11-25|1145.40
#2016-11-28|1156.19
#2016-11-29|1151.88
#2016-11-30|1148.74
#2016-12-01|1149.85
#2016-12-02|1143.05
#2016-12-05|1132.42
#2016-12-06|1141.31
#2016-12-07|1154.93
#2016-12-08|1176.36
#2016-12-09|1172.97
#2016-12-12|1167.63
#2016-12-13|1171.18
#2016-12-14|1176.22
#2016-12-15|1151.34
#2016-12-16|1160.82
#2016-12-19|1164.07
#2016-12-20|1159.85
#2016-12-21|1156.52
#2016-12-22|1157.54
#2016-12-23|1160.38
#2016-12-26|1159.65
#2016-12-27|1155.26
#2016-12-28|1153.78
#2016-12-29|1149.67
#2016-12-30|1154.90
#2017-01-02|1157.32
#2017-01-03|1152.41
#2017-01-04|1178.81
#2017-01-05|1197.02
#2017-01-06|1188.32
#2017-01-09|1185.30
#2017-01-10|1191.51
#2017-01-11|1193.53
#2017-01-12|1207.85
#2017-01-13|1206.43
#2017-01-16|1202.37
#2017-01-17|1199.21
#2017-01-18|1197.01
#2017-01-19|1189.53
#2017-01-20|1192.17
#2017-01-23|1204.81
#2017-01-24|1200.16
#2017-01-25|1207.77
#2017-01-26|1223.31
#2017-01-27|1220.75
#2017-01-30|1234.14
#2017-01-31|1223.65
#2017-02-01|1214.35
#2017-02-02|1216.29
#2017-02-03|1218.18
#2017-02-06|1225.77
#2017-02-07|1227.39
#2017-02-08|1233.76
#2017-02-09|1209.41
#2017-02-10|1212.86
#2017-02-13|1218.89
#2017-02-14|1207.97
#2017-02-15|1210.30
#2017-02-16|1224.80
#2017-02-17|1227.10
#2017-02-20|1220.44
#2017-02-21|1219.90
#2017-02-22|1227.38
#2017-02-23|1236.35
#2017-02-24|1232.38
#2017-02-27|1221.62
#2017-02-28|1222.06
#2017-03-01|1214.63
#2017-03-02|1224.60
#2017-03-03|1213.85
#2017-03-06|1220.92
#2017-03-07|1226.35
#2017-03-08|1217.72
#2017-03-09|1222.18
#2017-03-10|1237.40
#2017-03-13|1254.31
#2017-03-14|1252.17
#2017-03-15|1249.19
#2017-03-16|1269.97
#2017-03-17|1267.31
#2017-03-20|1272.51
#2017-03-21|1288.19
#2017-03-22|1274.10
#2017-03-23|1275.94
#2017-03-24|1283.49
#2017-03-27|1287.02
#2017-03-28|1301.34
#2017-03-29|1305.63
#2017-03-30|1301.90
#2017-03-31|1290.56
#2017-04-03|1307.92
#2017-04-04|1297.66
#2017-04-05|1288.84
#2017-04-06|1269.95
#2017-04-07|1272.98
#2017-04-10|1271.96
#2017-04-11|1267.50
#2017-04-12|1260.11
#2017-04-13|1267.18
#2017-04-14|1255.71
#2017-04-17|1261.14
#2017-04-18|1264.26
#2017-04-19|1267.00
#2017-04-20|1279.18
#2017-04-21|1288.56
#2017-04-24|1290.62
#2017-04-25|1301.72
#2017-04-26|1311.28
#2017-04-27|1318.27
#2017-04-28|1307.85
#2017-05-01|1334.79
#2017-05-02|1343.37
#2017-05-03|1341.60
#2017-05-04|1342.95
#2017-05-05|1343.78
#2017-05-08|1372.16
#2017-05-09|1360.04
#2017-05-10|1355.67
#2017-05-11|1372.48
#2017-05-12|1364.73
#2017-05-15|1360.73
#2017-05-16|1377.26
#2017-05-17|1391.31
#2017-05-18|1381.34
#2017-05-19|1374.73
#2017-05-22|1394.31
#2017-05-23|1383.03
#2017-05-24|1388.70
#2017-05-25|1398.61
#2017-05-26|1407.41
#2017-05-29|1411.20
#2017-05-30|1408.51
#2017-05-31|1410.18
#2017-06-01|1423.84
#2017-06-02|1445.88
#2017-06-05|1452.64
#2017-06-06|1452.94
#2017-06-07|1453.24
#2017-06-08|1449.38
#2017-06-09|1454.75
#2017-06-12|1437.12
#2017-06-13|1440.36
#2017-06-14|1447.31
#2017-06-15|1433.42
#2017-06-16|1432.09
#2017-06-19|1444.30
#2017-06-20|1448.06
#2017-06-21|1444.85
#2017-06-22|1453.77
#2017-06-23|1455.04
#2017-06-26|1471.13
#2017-06-27|1471.92
#2017-06-28|1446.76
#2017-06-29|1450.69
#2017-06-30|1437.13
#2017-07-03|1420.36
#2017-07-04|1410.03
#2017-07-05|1424.86
#2017-07-06|1420.66
#2017-07-07|1400.04
#2017-07-10|1416.48
#2017-07-11|1431.29
#2017-07-12|1440.84
#2017-07-13|1457.88
#2017-07-14|1466.17
#2017-07-17|1468.36
#2017-07-18|1481.78
#2017-07-19|1485.78
#2017-07-20|1493.96
#2017-07-21|1505.54
#2017-07-24|1503.24
#2017-07-25|1489.80
#2017-07-26|1459.56
#2017-07-27|1479.08
#2017-07-28|1449.24
#2017-07-31|1459.83
#2017-08-01|1452.36
#2017-08-02|1466.28
#2017-08-03|1448.43
#2017-08-04|1435.38
#2017-08-07|1439.09
#2017-08-08|1451.15
#2017-08-09|1433.03
#2017-08-10|1437.11
#2017-08-11|1428.85
#2017-08-14|1430.75
#2017-08-15|1441.72
#2017-08-16|1441.87
#2017-08-17|1452.23
#2017-08-18|1453.73
#2017-08-21|1446.74
#2017-08-22|1446.05
#2017-08-23|1451.64
#2017-08-24|1444.46
#2017-08-25|1452.33
#2017-08-28|1454.21
#2017-08-29|1452.91
#2017-08-30|1448.70
#2017-08-31|1457.07
#2017-09-01|1455.29
#2017-09-04|1441.43
#2017-09-05|1447.06
#2017-09-06|1447.48
#2017-09-07|1454.53
#2017-09-08|1459.22
#2017-09-11|1465.84
#2017-09-12|1472.69
#2017-09-13|1475.48
#2017-09-14|1482.07
#2017-09-15|1489.65
#2017-09-18|1498.67
#2017-09-19|1509.24
#2017-09-20|1512.19
#2017-09-21|1499.56
#2017-09-22|1502.01
#2017-09-25|1521.51
#2017-09-26|1498.45
#2017-09-27|1500.53
#2017-09-28|1509.85
#2017-09-29|1515.65
#2017-10-02|1513.01
#2017-10-03|1521.61
#2017-10-04|1518.83
#2017-10-05|1518.84
#2017-10-06|1516.88
#2017-10-09|1518.18
#2017-10-10|1560.38
#2017-10-11|1563.95
#2017-10-12|1571.99
#2017-10-13|1576.43
#2017-10-16|1580.61
#2017-10-17|1575.16
#2017-10-18|1568.94
#2017-10-19|1570.55
#2017-10-20|1573.88
#2017-10-23|1595.18
#2017-10-24|1594.64
#2017-10-25|1593.61
#2017-10-26|1591.99
#2017-10-27|1601.61
#2017-10-30|1615.35
#2017-10-31|1622.53
#2017-11-01|1662.91
#2017-11-02|1661.88
#2017-11-03|1663.35
#2017-11-06|1654.57
#2017-11-07|1668.93
#2017-11-08|1685.42
#2017-11-09|1680.41
#2017-11-10|1678.46
#2017-11-13|1657.87
#2017-11-14|1664.80
#2017-11-15|1651.14
#2017-11-16|1673.25
#2017-11-17|1689.31
#2017-11-20|1673.55
#2017-11-21|1689.91
#2017-11-22|1707.23
#2017-11-23|1707.00
#2017-11-24|1710.82
#2017-11-27|1699.04
#2017-11-28|1689.91
#2017-11-29|1679.27
#2017-11-30|1651.67
#2017-12-01|1647.80
#2017-12-04|1652.21
#2017-12-05|1640.86
#2017-12-06|1627.17
#2017-12-07|1643.55
#2017-12-08|1660.81
#2017-12-11|1665.58
#2017-12-12|1656.06
#2017-12-13|1653.25
#2017-12-14|1657.85
#2017-12-15|1654.36
#2017-12-18|1677.09
#2017-12-19|1675.53
#2017-12-20|1674.29
#2017-12-21|1662.12
#2017-12-22|1666.15
#2017-12-25|1670.09
#2017-12-26|1661.59
#2017-12-27|1666.66
#2017-12-28|1668.94
#2017-12-29|1665.40
#2018-01-01|1665.40
#2018-01-02|1679.44
#2018-01-03|1677.47
#2018-01-04|1719.76
#2018-01-05|1727.22
#2018-01-08|1736.00
#2018-01-09|1749.96
#2018-01-10|1739.32
#2018-01-11|1723.95
#2018-01-12|1722.33
#2018-01-15|1734.66
#2018-01-16|1747.04
#2018-01-17|1745.02
#2018-01-18|1748.21
#2018-01-19|1749.04
#2018-01-22|1741.22
#2018-01-23|1758.48
#2018-01-24|1761.04
#2018-01-25|1775.32
#2018-01-26|1769.41
#2018-01-29|1771.56
#2018-01-30|1746.00
#2018-01-31|1727.32
#2018-02-01|1736.33
#2018-02-02|1704.90
#2018-02-05|1663.77
#2018-02-06|1610.18
#2018-02-07|1603.52
#2018-02-08|1623.69
#2018-02-09|1588.38
#2018-02-12|1594.76
#2018-02-13|1605.99
#2018-02-14|1615.91
#2018-02-15|1648.07
#2018-02-16|1666.53
#2018-02-19|1681.17
#2018-02-20|1654.25
#2018-02-21|1664.21
#2018-02-22|1649.15
#2018-02-23|1667.08
#2018-02-26|1677.83
#2018-02-27|1698.96
#2018-02-28|1685.14
#2018-03-01|1667.58
#2018-03-02|1659.30
#2018-03-05|1640.05
#2018-03-06|1676.44
#2018-03-07|1668.26
#2018-03-08|1689.26
#2018-03-09|1689.98
#2018-03-12|1725.21
#2018-03-13|1754.48
#2018-03-14|1749.81
#2018-03-15|1752.01
#2018-03-16|1739.18
#2018-03-19|1721.43
#2018-03-20|1711.37
#2018-03-21|1706.16
#2018-03-22|1728.96
#2018-03-23|1655.46
#2018-03-26|1658.08
#2018-03-27|1675.34
#2018-03-28|1652.97
#2018-03-29|1653.59
#2018-03-30|1676.08
#2018-04-02|1676.97
#2018-04-03|1666.16
#2018-04-04|1640.56
#2018-04-05|1654.19
#2018-04-06|1637.13
#2018-04-09|1649.99
#2018-04-10|1660.67
#2018-04-11|1656.14
#2018-04-12|1647.67
#2018-04-13|1656.99
#2018-04-16|1658.26
#2018-04-17|1657.70
#2018-04-18|1672.41
#2018-04-19|1672.01
#2018-04-20|1652.39
#2018-04-23|1634.92
#2018-04-24|1628.75
#2018-04-25|1616.04
#2018-04-26|1637.92
#2018-04-27|1653.07
#2018-04-30|1646.65
#2018-05-01|1632.33
#2018-05-02|1622.28
#2018-05-03|1629.40
#2018-05-04|1623.02
#2018-05-07|1621.39
#2018-05-08|1630.81
#2018-05-09|1627.81
#2018-05-10|1643.49
#2018-05-11|1659.08
#2018-05-14|1655.73
#2018-05-15|1637.25
#2018-05-16|1633.27
#2018-05-17|1632.45
#2018-05-18|1633.54
#2018-05-21|1627.32
#2018-05-22|1624.42
#2018-05-23|1648.01
#2018-05-24|1648.30
#2018-05-25|1654.23
#2018-05-28|1651.51
#2018-05-29|1641.80
#2018-05-30|1615.30
#2018-05-31|1624.73
#2018-06-01|1616.94
#2018-06-04|1631.37
#2018-06-05|1641.51
#2018-06-06|1637.96
#2018-06-07|1646.48
#2018-06-08|1642.00
#2018-06-11|1636.06
#2018-06-12|1628.60
#2018-06-13|1626.45
#2018-06-14|1608.78
#2018-06-15|1589.76
#2018-06-18|1563.95
#2018-06-19|1552.43
#2018-06-20|1570.65
#2018-06-21|1568.54
#2018-06-22|1576.16
#2018-06-25|1560.01
#2018-06-26|1555.20
#2018-06-27|1546.01
#2018-06-28|1539.89
#2018-06-29|1555.21
#2018-07-02|1529.89
#2018-07-03|1533.78
#2018-07-04|1528.16
#2018-07-05|1521.69
#2018-07-06|1527.90
#2018-07-09|1555.94
#2018-07-10|1555.98
#2018-07-11|1542.44
#2018-07-12|1529.40
#2018-07-13|1552.83
#2018-07-16|1550.33
#2018-07-17|1557.48
#2018-07-18|1558.93
#2018-07-19|1570.17
#2018-07-20|1570.20
#2018-07-23|1554.23
#2018-07-24|1560.89
#2018-07-25|1555.81
#2018-07-26|1576.49
#2018-07-27|1587.31
#2018-07-30|1584.80
#2018-07-31|1576.79
#2018-08-01|1585.66
#2018-08-02|1572.41
#2018-08-03|1577.11
#2018-08-06|1565.60
#2018-08-07|1587.05
#2018-08-08|1586.29
#2018-08-09|1587.57
#2018-08-10|1565.48
#2018-08-13|1528.81
#2018-08-14|1552.28
#2018-08-15|1544.54
#2018-08-16|1532.71
#2018-08-17|1540.62
#2018-08-20|1535.09
#2018-08-21|1547.92
#2018-08-22|1558.76
#2018-08-23|1559.43
#2018-08-24|1570.00
#2018-08-27|1593.29
#2018-08-28|1588.05
#2018-08-29|1591.84
#2018-08-30|1596.70
#2018-08-31|1605.79
#2018-09-03|1588.67
#2018-09-04|1585.38
#2018-09-05|1563.42
#2018-09-06|1549.84
#2018-09-07|1525.46
#2018-09-10|1523.81
#2018-09-11|1528.76
#2018-09-12|1510.90
#2018-09-13|1502.10
#2018-09-14|1528.13
#2018-09-17|1523.69
#2018-09-18|1541.26
#2018-09-19|1555.40
#2018-09-20|1543.30
#2018-09-21|1542.18
#2018-09-24|1542.21
#2018-09-25|1553.93
#2018-09-26|1565.47
#2018-09-27|1535.22
#2018-09-28|1537.54
#2018-10-01|1545.55
#2018-10-02|1537.96
#2018-10-03|1519.54
#2018-10-04|1506.96
#2018-10-05|1500.86
#2018-10-08|1506.82
#2018-10-09|1474.62
#2018-10-10|1477.86
#2018-10-11|1430.85
#2018-10-12|1464.77
#2018-10-15|1442.54
#2018-10-16|1448.00
#2018-10-17|1472.46
#2018-10-18|1453.45
#2018-10-19|1457.23
#2018-10-22|1462.56
#2018-10-23|1431.73
#2018-10-24|1428.32
#2018-10-25|1372.06
#2018-10-26|1358.30
#2018-10-29|1326.77
#2018-10-30|1356.19
#2018-10-31|1386.83
#2018-11-01|1381.05
#2018-11-02|1429.43
#2018-11-05|1401.26
#2018-11-06|1405.14
#2018-11-07|1400.41
#2018-11-08|1417.82
#2018-11-09|1403.20
#2018-11-12|1398.04
#2018-11-13|1369.46
#2018-11-14|1365.92
#2018-11-15|1376.09
#2018-11-16|1361.92
#2018-11-19|1378.75
#2018-11-20|1348.71
#2018-11-21|1344.58
#2018-11-22|1356.19
#2018-11-23|1359.31
#2018-11-26|1364.32
#2018-11-27|1377.73
#2018-11-28|1393.68
#2018-11-29|1409.54
#2018-11-30|1394.30
#2018-12-03|1418.45
#2018-12-04|1396.99
#2018-12-05|1380.35
#2018-12-06|1349.21
#2018-12-07|1358.24
#2018-12-10|1327.01
#2018-12-11|1314.97
#2018-12-12|1342.12
#2018-12-13|1346.11
#2018-12-14|1314.09
#2018-12-17|1325.48
#2018-12-18|1304.95
#2018-12-19|1309.57
#2018-12-20|1270.44
#2018-12-21|1271.16
#2018-12-24|1276.79
#2018-12-25|1239.59
#2018-12-26|1241.11
#2018-12-27|1283.26
#2018-12-28|1285.39
#2018-12-31|1291.67
#2019-01-01|1291.67
#2019-01-02|1290.28
#2019-01-03|1296.92
#2019-01-04|1273.52
#2019-01-07|1315.01
#2019-01-08|1320.75
#2019-01-09|1349.37
#2019-01-10|1351.20
#2019-01-11|1360.92
#2019-01-14|1349.33
#2019-01-15|1369.01
#2019-01-16|1364.86
#2019-01-17|1365.51
#2019-01-18|1376.63
#2019-01-21|1380.48
#2019-01-22|1371.38
#2019-01-23|1369.76
#2019-01-24|1396.31
#2019-01-25|1431.29
#2019-01-28|1427.33
#2019-01-29|1424.56
#2019-01-30|1429.63
#2019-01-31|1446.61
#2019-02-01|1440.75
#2019-02-04|1449.01
#2019-02-05|1456.68
#2019-02-06|1454.76
#2019-02-07|1450.69
#2019-02-08|1419.48
#2019-02-11|1414.01
#2019-02-12|1445.73
#2019-02-13|1465.15
#2019-02-14|1472.57
#2019-02-15|1455.87
#2019-02-18|1464.22
#2019-02-19|1459.60
#2019-02-20|1459.27
#2019-02-21|1459.60
#2019-02-22|1458.46
#2019-02-25|1461.44
#2019-02-26|1461.62
#2019-02-27|1456.78
#2019-02-28|1432.00
#2019-03-01|1435.43
#2019-03-04|1452.24
#2019-03-05|1443.37
#2019-03-06|1445.98
#2019-03-07|1429.20
#2019-03-08|1404.85
#2019-03-11|1411.97
#2019-03-12|1431.73
#2019-03-13|1418.74
#2019-03-14|1412.52
#2019-03-15|1424.84
#2019-03-18|1428.61
#2019-03-19|1430.77
#2019-03-20|1437.99
#2019-03-21|1477.56
#2019-03-22|1495.71
#2019-03-25|1454.79
#2019-03-26|1463.16
#2019-03-27|1471.01
#2019-03-28|1451.25
#2019-03-29|1455.56
#2019-04-01|1471.62
#2019-04-02|1482.65
#2019-04-03|1504.87
#2019-04-04|1507.93
#2019-04-05|1508.15
#2019-04-08|1498.95
#2019-04-09|1509.35
#2019-04-10|1509.01
#2019-04-11|1496.98
#2019-04-12|1502.95
#2019-04-15|1520.43
#2019-04-16|1525.17
#2019-04-17|1527.70
#2019-04-18|1492.72
#2019-04-19|1493.41
#2019-04-22|1486.84
#2019-04-23|1485.81
#2019-04-24|1469.67
#2019-04-25|1465.11
#2019-04-26|1461.66
#2019-04-29|1482.65
#2019-04-30|1472.48
#2019-05-01|1478.75
#2019-05-02|1482.96
#2019-05-03|1474.22
#2019-05-06|1475.10
#2019-05-07|1459.62
#2019-05-08|1442.24
#2019-05-09|1401.67
#2019-05-10|1411.38
#2019-05-13|1394.68
#2019-05-14|1388.65
#2019-05-15|1396.02
#2019-05-16|1369.08
#2019-05-17|1366.83
#2019-05-20|1375.16
#2019-05-21|1387.00
#2019-05-22|1390.83
#2019-05-23|1396.89
#2019-05-24|1375.44
#2019-05-27|1376.53
#2019-05-28|1375.99
#2019-05-29|1354.65
#2019-05-30|1370.25
#2019-05-31|1370.37
#2019-06-03|1393.84
#2019-06-04|1383.40
#2019-06-05|1407.25
#2019-06-06|1403.08
#2019-06-07|1413.35
#2019-06-10|1428.98
#2019-06-11|1438.33
#2019-06-12|1429.09
#2019-06-13|1407.71
#2019-06-14|1408.48
#2019-06-17|1397.49
#2019-06-18|1403.94
#2019-06-19|1443.07
#2019-06-20|1466.12
#2019-06-21|1459.89
#2019-06-24|1468.04
#2019-06-25|1469.90
#2019-06-26|1466.10
#2019-06-27|1483.81
#2019-06-28|1492.55
#2019-07-01|1495.51
#2019-07-02|1497.49
#2019-07-03|1475.77
#2019-07-04|1490.41
#2019-07-05|1479.05
#2019-07-08|1446.04
#2019-07-09|1455.85
#2019-07-10|1468.98
#2019-07-11|1493.65
#2019-07-12|1490.93
#2019-07-15|1495.97
#2019-07-16|1499.03
#2019-07-17|1481.54
#2019-07-18|1471.21
#2019-07-19|1502.82
#2019-07-22|1500.78
#2019-07-23|1508.28
#2019-07-24|1500.43
#2019-07-25|1517.80
#2019-07-26|1523.21
#2019-07-29|1504.29
#2019-07-30|1513.74
#2019-07-31|1485.28
#2019-08-01|1490.72
#2019-08-02|1478.46
#2019-08-05|1435.49
#2019-08-06|1418.80
#2019-08-07|1421.57
#2019-08-08|1419.22
#2019-08-09|1429.40
#2019-08-12|1435.11
#2019-08-13|1405.85
#2019-08-14|1432.44
#2019-08-15|1423.95
#2019-08-16|1431.35
#2019-08-19|1425.80
#2019-08-20|1451.75
#2019-08-21|1452.65
#2019-08-22|1443.03
#2019-08-23|1446.04
#2019-08-26|1417.70
#2019-08-27|1438.52
#2019-08-28|1438.43
#2019-08-29|1420.45
#2019-08-30|1449.46
#2019-09-02|1448.58
#2019-09-03|1441.85
#2019-09-04|1460.01
#2019-09-05|1499.82
#2019-09-06|1510.90
#2019-09-09|1526.95
#2019-09-10|1523.26
#2019-09-11|1526.42
#2019-09-12|1531.89
#2019-09-13|1536.20
#2019-09-16|1539.37
#2019-09-17|1532.83
#2019-09-18|1545.42
#2019-09-19|1571.03
#2019-09-20|1576.93
#2019-09-23|1577.34
#2019-09-24|1576.69
#2019-09-25|1562.57
#2019-09-26|1568.01
#2019-09-27|1552.24
#2019-09-30|1558.37
#2019-10-01|1564.93
#2019-10-02|1542.41
#2019-10-03|1537.31
#2019-10-04|1549.14
#2019-10-07|1546.01
#2019-10-08|1571.31
#2019-10-09|1567.70
#2019-10-10|1557.69
#2019-10-11|1573.87
#2019-10-14|1589.20
#2019-10-15|1596.68
#2019-10-16|1608.55
#2019-10-17|1602.39
#2019-10-18|1588.35
#2019-10-21|1604.41
#2019-10-22|1621.33
#2019-10-23|1614.32
#2019-10-24|1619.07
#2019-10-25|1628.56
#2019-10-28|1638.07
#2019-10-29|1643.96
#2019-10-30|1631.94
#2019-10-31|1644.36
#2019-11-01|1655.46
#2019-11-04|1678.96
#2019-11-05|1696.34
#2019-11-06|1693.13
#2019-11-07|1693.55
#2019-11-08|1680.20
#2019-11-11|1665.00
#2019-11-12|1690.50
#2019-11-13|1689.73
#2019-11-14|1706.68
#2019-11-15|1725.20
#2019-11-18|1736.05
#2019-11-19|1724.03
#2019-11-20|1695.80
#2019-11-21|1668.91
#2019-11-22|1678.07
#2019-11-25|1685.46
#2019-11-26|1689.99
#2019-11-27|1695.25
#2019-11-28|1680.56
#2019-11-29|1659.56
#2019-12-02|1667.08
#2019-12-03|1660.82
#2019-12-04|1647.21
#2019-12-05|1649.96
#2019-12-06|1669.92
#2019-12-09|1678.86
#2019-12-10|1682.78
#2019-12-11|1686.39
#2019-12-12|1714.84
#2019-12-13|1758.88
#2019-12-16|1760.70
#2019-12-17|1801.26
#2019-12-18|1791.02
#2019-12-19|1789.85
#2019-12-20|1798.27
#2019-12-23|1787.99
#2019-12-24|1781.42
#2019-12-25|1778.33
#2019-12-26|1788.80
#2019-12-27|1806.77
#2019-12-30|1802.50
#2019-12-31|1804.11
#2020-01-01|1804.11
#2020-01-02|1797.97
#2020-01-03|1794.77
#2020-01-06|1779.67
#2020-01-07|1806.56
#2020-01-08|1811.00
#2020-01-09|1867.88
#2020-01-10|1887.01
#2020-01-13|1899.01
#2020-01-14|1902.33
#2020-01-15|1878.15
#2020-01-16|1898.31
#2020-01-17|1906.45
#2020-01-20|1926.94
#2020-01-21|1895.98
#2020-01-22|1920.07
#2020-01-23|1892.53
#2020-01-24|1893.29
#2020-01-27|1884.63
#2020-01-28|1839.55
#2020-01-29|1846.14
#2020-01-30|1788.22
#2020-01-31|1789.56
#2020-02-03|1800.07
#2020-02-04|1837.00
#2020-02-05|1853.04
#2020-02-06|1897.67
#2020-02-07|1879.82
#2020-02-10|1862.30
#2020-02-11|1871.33
#2020-02-12|1882.22
#2020-02-13|1889.08
#2020-02-14|1904.77
#2020-02-17|1895.45
#2020-02-18|1849.63
#2020-02-19|1856.51
#2020-02-20|1835.72
#2020-02-21|1818.61
#2020-02-24|1776.14
#2020-02-25|1786.50
#2020-02-26|1749.67
#2020-02-27|1721.23
#2020-02-28|1670.86
#2020-03-02|1719.62
#2020-03-03|1718.28
#2020-03-04|1755.45
#2020-03-05|1779.12
#2020-03-06|1738.23
#2020-03-09|1661.28
#2020-03-10|1678.33
#2020-03-11|1614.75
#2020-03-12|1539.94
#2020-03-13|1472.88
#2020-03-16|1434.39
#2020-03-17|1401.63
#2020-03-18|1364.22
#2020-03-19|1282.49
#2020-03-20|1343.10
#2020-03-23|1274.34
#2020-03-24|1398.82
#2020-03-25|1481.67
#2020-03-26|1456.36
#2020-03-27|1520.77
#2020-03-30|1509.52
#2020-03-31|1510.06
#2020-04-01|1448.16
#2020-04-02|1457.12
#2020-04-03|1453.68
#2020-04-06|1508.16
#2020-04-07|1546.32
#2020-04-08|1541.76
#2020-04-09|1548.24
#2020-04-10|1553.28
#2020-04-13|1532.57
#2020-04-14|1563.37
#2020-04-15|1566.56
#2020-04-16|1554.88
#2020-04-17|1614.64
#2020-04-20|1592.20
#2020-04-21|1555.62
#2020-04-22|1557.38
#2020-04-23|1562.71
#2020-04-24|1550.59
#2020-04-27|1588.66
#2020-04-28|1599.83
#2020-04-29|1605.72
#2020-04-30|1621.47
#2020-05-01|1606.09
#2020-05-04|1575.29
#2020-05-05|1578.05
#2020-05-06|1605.53
#2020-05-07|1605.99
#2020-05-08|1625.69
#2020-05-11|1617.90
#2020-05-12|1617.15
#2020-05-13|1625.63
#2020-05-14|1592.28
#2020-05-15|1595.65
#2020-05-18|1601.59
#2020-05-19|1634.15
#2020-05-20|1647.41
#2020-05-21|1643.12
#2020-05-22|1620.13
#2020-05-25|1637.25
#2020-05-26|1664.09
#2020-05-27|1658.71
#2020-05-28|1676.76
#2020-05-29|1664.93
#2020-06-01|1704.18
#2020-06-02|1708.61
#2020-06-03|1758.89
#2020-06-04|1762.64
#2020-06-05|1787.86
#2020-06-08|1802.92
#2020-06-09|1811.42
#2020-06-10|1833.74
#2020-06-11|1803.89
#2020-06-12|1758.52
#2020-06-15|1686.32
#2020-06-16|1766.26
#2020-06-17|1770.03
#2020-06-18|1777.89
#2020-06-19|1792.38
#2020-06-22|1784.34
#2020-06-23|1800.35
#2020-06-24|1821.32
#2020-06-25|1789.29
#2020-06-26|1823.75
#2020-06-29|1786.80
#2020-06-30|1792.28
#2020-07-01|1793.72
#2020-07-02|1805.13
#2020-07-03|1826.90
#2020-07-06|1863.82
#2020-07-07|1853.12
#2020-07-08|1842.92
#2020-07-09|1848.33
#2020-07-10|1840.34
#2020-07-13|1860.34
#2020-07-14|1848.26
#2020-07-15|1872.58
#2020-07-16|1833.58
#2020-07-17|1843.43
#2020-07-20|1844.31
#2020-07-21|1883.28
#2020-07-22|1869.92
#2020-07-23|1866.96
#2020-07-24|1871.69
#2020-07-27|1890.91
#2020-07-28|1934.85
#2020-07-29|1927.02
#2020-07-30|1928.48
#2020-07-31|1902.16
#2020-08-03|1906.65
#2020-08-04|1921.13
#2020-08-05|1922.88
#2020-08-06|1940.96
#2020-08-07|1915.68
#2020-08-10|1920.97
#2020-08-11|1919.64
#2020-08-12|1930.50
#2020-08-13|1945.69
#2020-08-14|1945.12
#2020-08-17|1939.80
#2020-08-18|1949.27
#2020-08-19|1947.72
#2020-08-20|1879.96
#2020-08-21|1902.26
#2020-08-24|1911.17
#2020-08-25|1923.01
#2020-08-26|1929.46
#2020-08-27|1922.63
#2020-08-28|1906.59
#2020-08-31|1878.11
#2020-09-01|1881.55
#2020-09-02|1895.25
#2020-09-03|1925.22
#2020-09-04|1887.43
#2020-09-07|1884.75
#2020-09-08|1925.09
#2020-09-09|1903.46
#2020-09-10|1923.64
#2020-09-11|1925.38
#2020-09-14|1956.20
#2020-09-15|1975.17
#2020-09-16|1986.74
#2020-09-17|1966.98
#2020-09-18|1992.01
#2020-09-21|1987.52
#2020-09-22|1961.05
#2020-09-23|1983.89
#2020-09-24|1950.66
#2020-09-25|1953.18
#2020-09-28|1968.26
#2020-09-29|1992.81
#2020-09-30|1976.07
#2020-10-01|1975.44
#2020-10-02|1973.31
#2020-10-05|1992.12
#2020-10-06|2001.82
#2020-10-07|2019.60
#2020-10-08|2034.53
#2020-10-09|2035.75
#2020-10-12|2049.70
#2020-10-13|2067.89
#2020-10-14|2072.45
#2020-10-15|2056.71
#2020-10-16|2033.90
#2020-10-19|2050.55
#2020-10-20|2059.29
#2020-10-21|2081.98
#2020-10-22|2060.62
#2020-10-23|2054.45
#2020-10-26|2059.26
#2020-10-27|2068.25
#2020-10-28|2066.49
#2020-10-29|2048.00
#2020-10-30|1995.70
#2020-11-02|2001.30
#2020-11-03|2024.13
#2020-11-04|2046.32
#2020-11-05|2117.11
#2020-11-06|2129.02
#2020-11-09|2145.52
#2020-11-10|2126.45
#2020-11-11|2157.63
#2020-11-12|2164.44
#2020-11-13|2185.95
#2020-11-16|2251.60
#2020-11-17|2251.22
#2020-11-18|2246.87
#2020-11-19|2234.42
#2020-11-20|2242.72
#2020-11-23|2278.04
#2020-11-24|2317.19
#2020-11-25|2305.43
#2020-11-26|2361.31
#2020-11-27|2383.86
#2020-11-30|2352.99
#2020-12-01|2380.26
#2020-12-02|2414.43
#2020-12-03|2435.90
#2020-12-04|2474.82
#2020-12-07|2480.04
#2020-12-08|2463.90
#2020-12-09|2500.58
#2020-12-10|2467.23
#2020-12-11|2477.58
#2020-12-14|2487.47
#2020-12-15|2486.38
#2020-12-16|2492.82
#2020-12-17|2512.35
#2020-12-18|2486.67
#2020-12-21|2476.38
#2020-12-22|2430.83
#2020-12-23|2470.92
#2020-12-24|2528.42
#2020-12-25|2532.63
#2020-12-28|2556.71
#2020-12-29|2590.02
#2020-12-30|2634.30
#2020-12-31|2635.00
#2021-01-01|2635.00
#2021-01-04|2679.26
#2021-01-05|2716.32
#2021-01-06|2686.83
#2021-01-07|2710.82
#2021-01-08|2839.43
#2021-01-11|2842.14
#2021-01-12|2835.22
#2021-01-13|2865.30
#2021-01-14|2865.11
#2021-01-15|2832.53
#2021-01-18|2790.56
#2021-01-19|2837.03
#2021-01-20|2853.55
#2021-01-21|2885.99
#2021-01-22|2870.90
#2021-01-25|2920.30
#2021-01-26|2874.78
#2021-01-27|2873.65
#2021-01-28|2780.15
#2021-01-29|2730.88
#2021-02-01|2764.07
#2021-02-02|2803.80
#2021-02-03|2809.73
#2021-02-04|2743.62
#2021-02-05|2759.30
#2021-02-08|2773.28
#2021-02-09|2801.55
#2021-02-10|2807.48
#2021-02-11|2805.83
#2021-02-12|2817.75
#2021-02-15|2878.04
#2021-02-16|2889.17
#2021-02-17|2839.70
#2021-02-18|2799.53
#2021-02-19|2823.34
#2021-02-22|2827.51
#2021-02-23|2821.69
#2021-02-24|2742.71
#2021-02-25|2825.29
#2021-02-26|2700.85
#2021-03-01|2735.75
#2021-03-02|2748.85
#2021-03-03|2754.58
#2021-03-04|2688.30
#2021-03-05|2671.03
#2021-03-08|2618.13
#2021-03-09|2598.35
#2021-03-10|2603.49
#2021-03-11|2640.25
#2021-03-12|2684.51
#2021-03-15|2659.93
#2021-03-16|2703.39
#2021-03-17|2689.85
#2021-03-18|2744.09
#2021-03-19|2708.36
#2021-03-22|2697.69
#2021-03-23|2678.78
#2021-03-24|2657.34
#2021-03-25|2661.57
#2021-03-26|2687.74
#2021-03-29|2689.67
#2021-03-30|2697.47
#2021-03-31|2680.99
#2021-04-01|2731.08
#2021-04-02|2776.91
#2021-04-05|2798.92
#2021-04-06|2808.95
#2021-04-07|2825.79
#2021-04-08|2820.22
#2021-04-09|2807.77
#2021-04-12|2790.30
#2021-04-13|2800.72
#2021-04-14|2820.86
#2021-04-15|2825.14
#2021-04-16|2826.59
#2021-04-19|2844.27
#2021-04-20|2830.88
#2021-04-21|2760.56
#2021-04-22|2805.27
#2021-04-23|2792.92
#2021-04-26|2810.70
#2021-04-27|2806.74
#2021-04-28|2781.35
#2021-04-29|2779.88
#2021-04-30|2747.77
#2021-05-03|2744.09
#2021-05-04|2753.83
#2021-05-05|2753.23
#2021-05-06|2736.42
#2021-05-07|2742.58
#2021-05-10|2772.21
#2021-05-11|2687.53
#2021-05-12|2629.50
#2021-05-13|2552.68
#2021-05-14|2617.30
#2021-05-17|2595.94
#2021-05-18|2628.92
#2021-05-19|2623.28
#2021-05-20|2638.80
#2021-05-21|2667.28
#2021-05-24|2661.45
#2021-05-25|2688.56
#2021-05-26|2700.38
#2021-05-27|2690.21
#2021-05-28|2709.90
#2021-05-31|2722.90
#2021-06-01|2741.33
#2021-06-02|2730.88
#2021-06-03|2763.37
#2021-06-04|2752.16
#2021-06-07|2766.41
#2021-06-08|2754.78
#2021-06-09|2718.74
#2021-06-10|2729.77
#2021-06-11|2752.09
#2021-06-14|2758.98
#2021-06-15|2783.84
#2021-06-16|2795.48
#2021-06-17|2755.15
#2021-06-18|2762.95
#2021-06-21|2714.90
#2021-06-22|2743.86
#2021-06-23|2756.66
#2021-06-24|2766.93
#2021-06-25|2791.41
#2021-06-28|2783.31
#2021-06-29|2777.25
#2021-06-30|2784.83
#2021-07-01|2747.05
#2021-07-02|2746.91
#2021-07-05|2765.91
#2021-07-06|2785.81
#2021-07-07|2775.24
#2021-07-08|2755.55
#2021-07-09|2726.54
#2021-07-12|2763.11
#2021-07-13|2780.53
#2021-07-14|2778.63
#2021-07-15|2788.07
#2021-07-16|2764.96
#2021-07-19|2725.36
#2021-07-20|2709.91
#2021-07-21|2694.87
#2021-07-22|2724.96
#2021-07-23|2719.59
#2021-07-26|2718.19
#2021-07-27|2735.12
#2021-07-28|2702.36
#2021-07-29|2730.50
#2021-07-30|2687.28
#2021-08-02|2739.22
#2021-08-03|2771.32
#2021-08-04|2794.88
#2021-08-05|2798.50
#2021-08-06|2782.28
#2021-08-09|2779.52
#2021-08-10|2753.44
#2021-08-11|2716.29
#2021-08-12|2680.95
#2021-08-13|2642.25
#2021-08-16|2640.49
#2021-08-17|2607.31
#2021-08-18|2632.49
#2021-08-19|2589.63
#2021-08-20|2570.88
#2021-08-23|2620.87
#2021-08-24|2677.51
#2021-08-25|2668.41
#2021-08-26|2657.24
#2021-08-27|2653.49
#2021-08-30|2678.53
#2021-08-31|2742.14
#2021-09-01|2768.31
#2021-09-02|2761.52
#2021-09-03|2807.60
#2021-09-06|2838.66
#2021-09-07|2828.32
#2021-09-08|2815.49
#2021-09-09|2782.35
#2021-09-10|2822.72
#2021-09-13|2829.49
#2021-09-14|2859.90
#2021-09-15|2869.06
#2021-09-16|2829.48
#2021-09-17|2843.05
#2021-09-20|2846.94
#2021-09-21|2820.93
#2021-09-22|2793.95
#2021-09-23|2784.63
#2021-09-24|2808.14
#2021-09-27|2800.10
#2021-09-28|2747.01
#2021-09-29|2683.55
#2021-09-30|2682.84
#2021-10-01|2635.46
#2021-10-04|2599.85
#2021-10-05|2535.90
#2021-10-06|2510.11
#2021-10-07|2528.76
#2021-10-08|2537.74
#2021-10-11|2536.64
#2021-10-12|2475.95
#2021-10-13|2480.68
#2021-10-14|2528.94
#2021-10-15|2580.41
#2021-10-18|2566.27
#2021-10-19|2605.18
#2021-10-20|2603.95
#2021-10-21|2576.50
#2021-10-22|2595.30
#2021-10-25|2594.14
#2021-10-26|2615.80
#2021-10-27|2597.81
#2021-10-28|2618.50
#2021-10-29|2596.83
#2021-11-01|2624.52
#2021-11-02|2660.12
#2021-11-03|2632.17
#2021-11-04|2673.46
#2021-11-05|2669.00
#2021-11-08|2660.27
#2021-11-09|2666.17
#2021-11-10|2634.40
#2021-11-11|2627.56
#2021-11-12|2664.38
#2021-11-15|2694.39
#2021-11-16|2691.01
#2021-11-17|2687.87
#2021-11-18|2688.68
#2021-11-19|2723.62
#2021-11-22|2762.59
#2021-11-23|2748.42
#2021-11-24|2704.72
#2021-11-25|2693.66
#2021-11-26|2666.31
#2021-11-29|2645.63
#2021-11-30|2628.21
#2021-12-01|2695.36
#2021-12-02|2700.81
#2021-12-03|2702.53
#2021-12-06|2689.97
#2021-12-07|2732.87
#2021-12-08|2763.08
#2021-12-09|2776.97
#2021-12-10|2744.23
#2021-12-13|2752.05
#2021-12-14|2735.86
#2021-12-15|2742.11
#2021-12-16|2783.90
#2021-12-17|2753.86
#2021-12-20|2695.03
#2021-12-21|2732.86
#2021-12-22|2752.73
#2021-12-23|2773.55
#2021-12-24|2788.90
#2021-12-27|2771.45
#2021-12-28|2796.84
#2021-12-29|2775.28
#2021-12-30|2760.33
#2021-12-31|2759.45
#2022-01-03|2754.29
#2022-01-04|2765.98
#2022-01-05|2730.51
#2022-01-06|2660.63
#2022-01-07|2666.32
#2022-01-10|2662.71
#2022-01-11|2643.90
#2022-01-12|2701.77
#2022-01-13|2693.16
#2022-01-14|2659.76
#2022-01-17|2652.12
#2022-01-18|2650.27
#2022-01-19|2579.26
#2022-01-20|2593.40
#2022-01-21|2551.30
#2022-01-24|2532.55
#2022-01-25|2474.59
#2022-01-26|2452.18
#2022-01-27|2339.28
#2022-01-28|2373.03
#2022-01-31|2402.30
#2022-02-01|2418.81
#2022-02-02|2446.98
#2022-02-03|2424.80
#2022-02-04|2447.74
#2022-02-07|2414.29
#2022-02-08|2414.56
#2022-02-09|2456.07
#2022-02-10|2482.95
#2022-02-11|2476.11
#2022-02-14|2426.99
#2022-02-15|2404.05
#2022-02-16|2458.89
#2022-02-17|2456.60
#2022-02-18|2437.33
#2022-02-21|2426.76
#2022-02-22|2380.01
#2022-02-23|2378.04
#2022-02-24|2316.42
#2022-02-25|2372.56
#2022-02-28|2376.37
#2022-03-01|2401.13
#2022-03-02|2363.81
#2022-03-03|2390.55
#2022-03-04|2330.71
#2022-03-07|2233.18
#2022-03-08|2207.04
#2022-03-09|2203.29
#2022-03-10|2288.86
#2022-03-11|2226.39
#2022-03-14|2219.90
#2022-03-15|2209.54
#2022-03-16|2259.53
#2022-03-17|2340.97
#2022-03-18|2347.90
#2022-03-21|2328.25
#2022-03-22|2326.47
#2022-03-23|2371.86
#2022-03-24|2351.54
#2022-03-25|2357.27
#2022-03-28|2316.66
#2022-03-29|2357.79
#2022-03-30|2380.85
#2022-03-31|2373.06
#2022-04-01|2336.91
#2022-04-04|2343.17
#2022-04-05|2343.44
#2022-04-06|2291.58
#2022-04-07|2243.13
#2022-04-08|2235.04
#2022-04-11|2197.92
#2022-04-12|2169.42
#2022-04-13|2221.23
#2022-04-14|2225.44
#2022-04-15|2188.89
#2022-04-18|2164.42
#2022-04-19|2174.72
#2022-04-20|2185.70
#2022-04-21|2195.81
#2022-04-22|2167.26
#2022-04-25|2125.18
#2022-04-26|2139.41
#2022-04-27|2093.49
#2022-04-28|2078.27
#2022-04-29|2138.73
#2022-05-02|2121.84
#2022-05-03|2126.66
#2022-05-04|2130.72
#2022-05-05|2129.59
#2022-05-06|2104.50
#2022-05-09|2077.12
#2022-05-10|2071.18
#2022-05-11|2079.08
#2022-05-12|2039.44
#2022-05-13|2084.71
#2022-05-16|2092.03
#2022-05-17|2119.34
#2022-05-18|2161.21
#2022-05-19|2123.77
#2022-05-20|2149.31
#2022-05-23|2169.18
#2022-05-24|2133.95
#2022-05-25|2125.02
#2022-05-26|2102.04
#2022-05-27|2137.11
#2022-05-30|2193.40
#2022-05-31|2183.34
#2022-06-01|2176.58
#2022-06-02|2149.95
#2022-06-03|2168.09
#2022-06-06|2160.37
#2022-06-07|2110.50
#2022-06-08|2112.56
#2022-06-09|2097.20
#2022-06-10|2049.53
#2022-06-13|1974.87
#2022-06-14|1953.28
#2022-06-15|1917.42
#2022-06-16|1942.53
#2022-06-17|1877.67
#2022-06-20|1840.58
#2022-06-21|1855.57
#2022-06-22|1819.75
#2022-06-23|1819.05
#2022-06-24|1864.97
#2022-06-27|1902.04
#2022-06-28|1905.43
#2022-06-29|1857.12
#2022-06-30|1821.15
#2022-07-01|1794.00
#2022-07-04|1807.26
#2022-07-05|1826.52
#2022-07-06|1817.68
#2022-07-07|1858.70
#2022-07-08|1869.06
#2022-07-11|1855.60
#2022-07-12|1821.95
#2022-07-13|1824.45
#2022-07-14|1814.69
#2022-07-15|1837.87
#2022-07-18|1876.39
#2022-07-19|1872.48
#2022-07-20|1906.36
#2022-07-21|1932.06
#2022-07-22|1941.51
#2022-07-25|1921.56
#2022-07-26|1924.77
#2022-07-27|1925.98
#2022-07-28|1962.09
#2022-07-29|1964.41
#2022-08-01|1980.31
#2022-08-02|1974.52
#2022-08-03|1967.00
#2022-08-04|1992.35
#2022-08-05|1995.35
#2022-08-08|1986.64
#2022-08-09|1971.55
#2022-08-10|1956.75
#2022-08-11|1973.17
#2022-08-12|1993.07
#2022-08-15|2003.91
#2022-08-16|1997.61
#2022-08-17|1989.91
#2022-08-18|1983.93
#2022-08-19|1958.95
#2022-08-22|1925.82
#2022-08-23|1900.30
#2022-08-24|1890.42
#2022-08-25|1909.87
#2022-08-26|1916.93
#2022-08-29|1838.64
#2022-08-30|1861.69
#2022-08-31|1882.25
#2022-09-01|1816.86
#2022-09-02|1797.95
#2022-09-05|1787.37
#2022-09-06|1773.73
#2022-09-07|1732.13
#2022-09-08|1757.78
#2022-09-09|1773.49
#2022-09-12|1785.19
#2022-09-13|1818.69
#2022-09-14|1772.62
#2022-09-15|1757.11
#2022-09-16|1741.06
#2022-09-19|1734.71
#2022-09-20|1735.53
#2022-09-21|1707.76
#2022-09-22|1695.00
#2022-09-23|1682.09
#2022-09-26|1624.38
#2022-09-27|1629.88
#2022-09-28|1593.73
#2022-09-29|1598.40
#2022-09-30|1582.44
#2022-10-03|1597.99
#2022-10-04|1646.54
#2022-10-05|1669.16
#2022-10-06|1689.93
#2022-10-07|1672.68
#2022-10-10|1667.75
#2022-10-11|1611.70
#2022-10-12|1611.72
#2022-10-13|1594.43
#2022-10-14|1628.70
#2022-10-17|1617.46
#2022-10-18|1641.78
#2022-10-19|1627.31
#2022-10-20|1608.31
#2022-10-21|1614.22
#2022-10-24|1649.84
#2022-10-25|1676.56
#2022-10-26|1702.99
#2022-10-27|1708.13
#2022-10-28|1662.06
#2022-10-31|1694.60
#2022-11-01|1707.06
#2022-11-02|1702.71
#2022-11-03|1684.63
#2022-11-04|1681.07
#2022-11-07|1717.02
#2022-11-08|1768.54
#2022-11-09|1788.53
#2022-11-10|1774.35
#2022-11-11|1926.53
#2022-11-14|1897.69
#2022-11-15|1923.29
#2022-11-16|1924.33
#2022-11-17|1874.33
#2022-11-18|1875.85
#2022-11-21|1843.88
#2022-11-22|1835.31
#2022-11-23|1856.07
#2022-11-24|1909.88
#2022-11-25|1895.60
#2022-11-28|1864.68
#2022-11-29|1873.73
#2022-11-30|1888.72
#2022-12-01|1947.56
#2022-12-02|1912.28
#2022-12-05|1902.85
#2022-12-06|1869.82
#2022-12-07|1844.43
#2022-12-08|1841.82
#2022-12-09|1884.44
#2022-12-12|1860.30
#2022-12-13|1879.27
#2022-12-14|1910.64
#2022-12-15|1860.70
#2022-12-16|1841.79
#2022-12-19|1830.52
#2022-12-20|1836.86
#2022-12-21|1816.54
#2022-12-22|1838.97
#2022-12-23|1800.81
#2022-12-26|1803.23
#2022-12-27|1808.20
#2022-12-28|1781.39
#2022-12-29|1773.15
#2022-12-30|1779.20
#2023-01-02|1783.84
#2023-01-03|1786.98
#2023-01-04|1797.80
#2023-01-05|1805.21
#2023-01-06|1832.54
#2023-01-09|1882.03
#2023-01-10|1888.65
#2023-01-11|1904.81
#2023-01-12|1932.68
#2023-01-13|1957.91
#2023-01-16|1949.19
#2023-01-17|1958.85
#2023-01-18|1972.41
#2023-01-19|1972.67
#2023-01-20|1964.84
#2023-01-23|1975.76
#2023-01-24|1998.02
#2023-01-25|2030.68
#2023-01-26|2031.44
#2023-01-27|2048.08
#2023-01-30|2033.38
#2023-01-31|1990.64
#2023-02-01|2011.88
#2023-02-02|2062.30
#2023-02-03|2047.59
#2023-02-06|1978.64
#2023-02-07|1995.66
#2023-02-08|2015.43
#2023-02-09|2015.31
#2023-02-10|2007.58
#2023-02-13|1964.16
#2023-02-14|1990.44
#2023-02-15|1947.58
#2023-02-16|1975.34
#2023-02-17|1932.62
#2023-02-20|1938.35
#2023-02-21|1921.83
#2023-02-22|1886.70
#2023-02-23|1903.26
#2023-02-24|1897.53
#2023-02-27|1872.20
#2023-02-28|1877.49
#2023-03-01|1881.30
#2023-03-02|1877.34
#2023-03-03|1900.45
#2023-03-06|1943.13
#2023-03-07|1920.18
#2023-03-08|1895.17
#2023-03-09|1902.89
#2023-03-10|1893.59
#2023-03-13|1919.64
#2023-03-14|1865.04
#2023-03-15|1887.82
#2023-03-16|1881.63
#2023-03-17|1936.10
#2023-03-20|1904.13
#2023-03-21|1899.64
#2023-03-22|1932.44
#2023-03-23|1980.14
#2023-03-24|1973.83
#2023-03-27|1949.36
#2023-03-28|1964.64
#2023-03-29|1958.23
#2023-03-30|1979.07
#2023-03-31|1995.71
#2023-04-03|1981.22
#2023-04-04|1981.83
#2023-04-05|1990.80
#2023-04-06|1931.31
#2023-04-07|1969.70
#2023-04-10|1965.62
#2023-04-11|1987.40
#2023-04-12|1989.37
#2023-04-13|2003.76
#2023-04-14|2000.96
#2023-04-17|1987.29
#2023-04-18|1986.53
#2023-04-19|1973.54
#2023-04-20|1976.44
#2023-04-21|1975.18
#2023-04-24|1957.82
#2023-04-25|1941.75
#2023-04-26|1937.31
#2023-04-27|1939.82
#2023-04-28|1950.30
#2023-05-01|1949.30
#2023-05-02|1966.38
#2023-05-03|1972.28
#2023-05-04|1987.79
#2023-05-05|1980.92
#2023-05-08|1993.88
#2023-05-09|1992.80
#2023-05-10|1981.03
#2023-05-11|1982.34
#2023-05-12|1983.14
#2023-05-15|1981.02
#2023-05-16|2005.51
#2023-05-17|2009.01
#2023-05-18|2047.96
#2023-05-19|2086.88
#2023-05-22|2103.56
#2023-05-23|2104.35
#2023-05-24|2092.87
#2023-05-25|2102.42
#2023-05-26|2132.43
#2023-05-29|2140.99
#2023-05-30|2170.96
#2023-05-31|2149.63
#2023-06-01|2175.05
#2023-06-02|2200.11
#2023-06-05|2210.84
#2023-06-06|2214.84
#2023-06-07|2189.77
#2023-06-08|2183.25
#2023-06-09|2225.69
#2023-06-12|2226.50
#2023-06-13|2280.47
#2023-06-14|2276.83
#2023-06-15|2266.24
#2023-06-16|2279.38
#2023-06-19|2240.02
#2023-06-20|2247.76
#2023-06-21|2223.60
#2023-06-22|2196.92
#2023-06-23|2168.70
#2023-06-26|2171.06
#2023-06-27|2165.31
#2023-06-28|2176.96
#2023-06-29|2186.15
#2023-06-30|2181.24
#2023-07-03|2234.57
#2023-07-04|2232.72
#2023-07-05|2221.33
#2023-07-06|2194.62
#2023-07-07|2172.15
#2023-07-10|2155.15
#2023-07-11|2210.65
#2023-07-12|2222.48
#2023-07-13|2262.52
#2023-07-14|2298.46
#2023-07-17|2290.83
#2023-07-18|2297.37
#2023-07-19|2291.13
#2023-07-20|2252.63
#2023-07-21|2200.61
#2023-07-24|2221.97
#2023-07-25|2221.56
#2023-07-26|2224.50
#2023-07-27|2251.86
#2023-07-28|2241.80
#2023-07-31|2243.29
#2023-08-01|2261.96
#2023-08-02|2204.57
#2023-08-03|2176.58
#2023-08-04|2165.80
#2023-08-07|2170.39
#2023-08-08|2135.07
#2023-08-09|2148.61
#2023-08-10|2134.56
#2023-08-11|2116.00
#2023-08-14|2083.84
#2023-08-15|2098.37
#2023-08-16|2074.13
#2023-08-17|2061.21
#2023-08-18|2059.62
#2023-08-21|2054.24
#2023-08-22|2084.79
#2023-08-23|2088.23
#2023-08-24|2132.00
#2023-08-25|2072.75
#2023-08-28|2094.25
#2023-08-29|2099.47
#2023-08-30|2115.01
#2023-08-31|2123.84
#2023-09-01|2162.33
#2023-09-04|2166.02
#2023-09-05|2148.10
#2023-09-06|2151.67
#2023-09-07|2139.54
#2023-09-08|2116.39
#2023-09-11|2115.83
#2023-09-12|2116.56
#2023-09-13|2110.26
#2023-09-14|2154.62
#2023-09-15|2168.77
#2023-09-18|2156.71
#2023-09-19|2122.14
#2023-09-20|2116.26
#2023-09-21|2079.65
#2023-09-22|2071.42
#2023-09-25|2085.77
#2023-09-26|2049.33
#2023-09-27|2047.49
#2023-09-28|2040.76
#2023-09-29|2055.03
#2023-10-02|2042.18
#2023-10-03|2025.04
#2023-10-04|1974.00
#2023-10-05|2018.94
#2023-10-06|2002.63
#2023-10-09|2011.36
#2023-10-10|2050.08
#2023-10-11|2066.38
#2023-10-12|2115.53
#2023-10-13|2084.27
#2023-10-16|2045.56
#2023-10-17|2078.96
#2023-10-18|2081.33
#2023-10-19|2028.79
#2023-10-20|2012.71
#2023-10-23|1990.16
#2023-10-24|2002.00
#2023-10-25|2005.93
#2023-10-26|1928.53
#2023-10-27|1962.48
#2023-10-30|1966.14
#2023-10-31|1923.99
#2023-11-01|1972.47
#2023-11-02|2035.36
#2023-11-03|2062.77
#2023-11-06|2138.90
#2023-11-07|2086.21
#2023-11-08|2088.42
#2023-11-09|2105.28
#2023-11-10|2099.62
#2023-11-13|2100.19
#2023-11-14|2125.69
#2023-11-15|2202.14
#2023-11-16|2204.88
#2023-11-17|2218.51
#2023-11-20|2222.66
#2023-11-21|2250.76
#2023-11-22|2219.71
#2023-11-23|2221.16
#2023-11-24|2223.21
#2023-11-27|2223.65
#2023-11-28|2242.19
#2023-11-29|2260.25
#2023-11-30|2279.46
#2023-12-01|2262.70
#2023-12-04|2267.72
#2023-12-05|2214.23
#2023-12-06|2253.58
#2023-12-07|2254.09
#2023-12-08|2249.36
#2023-12-11|2252.66
#2023-12-12|2281.41
#2023-12-13|2307.26
#2023-12-14|2364.40
#2023-12-15|2375.55
#2023-12-18|2346.24
#2023-12-19|2370.11
#2023-12-20|2383.69
#2023-12-21|2374.45
#2023-12-22|2381.06
#2023-12-25|2390.28
#2023-12-26|2402.91
#2023-12-27|2436.78
#2023-12-28|2459.22
#2023-12-29|2454.29
#2024-01-01|2454.29
#2024-01-02|2443.08
#2024-01-03|2399.48
#2024-01-04|2352.19
#2024-01-05|2340.51
#2024-01-08|2343.16
#2024-01-09|2371.42
#2024-01-10|2377.16
#2024-01-11|2404.07
#2024-01-12|2428.31
#2024-01-15|2436.20
#2024-01-16|2393.46
#2024-01-17|2352.68
#2024-01-18|2371.98
#2024-01-19|2439.50
#2024-01-22|2474.64
#2024-01-23|2467.64
#2024-01-24|2480.23
#2024-01-25|2467.66
#2024-01-26|2415.93
#2024-01-29|2421.61
#2024-01-30|2428.48
#2024-01-31|2455.10
#2024-02-01|2436.76
#2024-02-02|2454.98
#2024-02-05|2443.09
#2024-02-06|2460.72
#2024-02-07|2456.13
#2024-02-08|2490.15
#2024-02-09|2487.26
#2024-02-12|2486.94
#2024-02-13|2549.80
#2024-02-14|2533.30
#2024-02-15|2586.23
#2024-02-16|2583.88
#2024-02-19|2569.64
#2024-02-20|2568.12
#2024-02-21|2554.40
#2024-02-22|2633.22
#2024-02-23|2638.66
#2024-02-26|2636.25
#2024-02-27|2637.43
#2024-02-28|2630.55
#2024-02-29|2642.10
#2024-03-01|2685.77
#2024-03-04|2723.85
#2024-03-05|2731.64
#2024-03-06|2723.91
#2024-03-07|2713.39
#2024-03-08|2756.09
#2024-03-11|2693.05
#2024-03-12|2680.19
#2024-03-13|2685.45
#2024-03-14|2672.69
#2024-03-15|2619.31
#2024-03-18|2681.54
#2024-03-19|2664.28
#2024-03-20|2646.14
#2024-03-21|2732.64
#2024-03-22|2731.98
#2024-03-25|2701.23
#2024-03-26|2715.54
#2024-03-27|2738.39
#2024-03-28|2726.86
#2024-03-29|2747.52
#2024-04-01|2711.58
#2024-04-02|2732.06
#2024-04-03|2692.04
#2024-04-04|2723.06
#2024-04-05|2652.12
#2024-04-08|2671.60
#2024-04-09|2704.86
#2024-04-10|2680.32
#2024-04-11|2665.87
#2024-04-12|2690.39
#2024-04-15|2645.67
#2024-04-16|2570.87
#2024-04-17|2546.11
#2024-04-18|2558.70
#2024-04-19|2450.32
#2024-04-22|2440.53
#2024-04-23|2436.35
#2024-04-24|2522.48
#2024-04-25|2446.69
#2024-04-26|2451.84
#2024-04-29|2461.55
#2024-04-30|2469.20
#2024-05-01|2470.94
#2024-05-02|2515.99
#2024-05-03|2540.78
#2024-05-06|2528.67
#2024-05-07|2596.45
#2024-05-08|2542.30
#2024-05-09|2515.87
#2024-05-10|2501.86
#2024-05-13|2507.71
#2024-05-14|2512.43
#2024-05-15|2540.59
#2024-05-16|2599.68
#2024-05-17|2580.83
#2024-05-20|2583.73
#2024-05-21|2595.90
#2024-05-22|2581.31
#2024-05-23|2631.07
#2024-05-24|2598.65
#2024-05-27|2627.31
#2024-05-28|2619.84
#2024-05-29|2587.77
#2024-05-30|2554.87
#2024-05-31|2542.10
#2024-06-03|2588.58
#2024-06-04|2606.67
#2024-06-05|2553.91
#2024-06-06|2589.87
#2024-06-07|2605.84
#2024-06-10|2616.17
#2024-06-11|2623.27
#2024-06-12|2647.00
#2024-06-13|2654.57
#2024-06-14|2655.97
#2024-06-17|2612.53
#2024-06-18|2666.95
#2024-06-19|2659.82
#2024-06-20|2663.15
#2024-06-21|2641.91
#2024-06-24|2632.46
#2024-06-25|2622.80
#2024-06-26|2672.50
#2024-06-27|2657.12
#2024-06-28|2666.57
#2024-07-01|2645.51
#2024-07-02|2659.06
#2024-07-03|2726.28
#2024-07-04|2740.74
#2024-07-05|2751.66
#2024-07-08|2744.87
#2024-07-09|2787.08
#2024-07-10|2795.54
#2024-07-11|2863.13
#2024-07-12|2775.52
#2024-07-15|2769.68
#2024-07-16|2796.82
#2024-07-17|2763.31
#2024-07-18|2657.45
#2024-07-19|2652.59
#2024-07-22|2602.59
#2024-07-23|2616.68
#2024-07-24|2633.48
#2024-07-25|2502.65
#2024-07-26|2498.50
#2024-07-29|2554.64
#2024-07-30|2528.28
#2024-07-31|2649.45
#2024-08-01|2604.57
#2024-08-02|2450.47
#2024-08-05|2194.11
#2024-08-06|2380.92
#2024-08-07|2402.17
#2024-08-08|2380.12
#2024-08-09|2416.24
#2024-08-12|2408.52
#2024-08-13|2509.03
#2024-08-14|2537.25
#2024-08-15|2514.81
#2024-08-16|2630.15
#2024-08-19|2605.41
#2024-08-20|2663.15
#2024-08-21|2652.82
#2024-08-22|2657.96
#2024-08-23|2656.03
#2024-08-26|2641.71
#2024-08-27|2624.82
#2024-08-28|2637.71
#2024-08-29|2607.55
#2024-08-30|2643.16
#2024-09-02|2637.83
#2024-09-03|2641.43
#2024-09-04|2520.67
#2024-09-05|2512.00
#2024-09-06|2501.77
#2024-09-09|2476.66
#2024-09-10|2479.27
#2024-09-11|2475.85
#2024-09-12|2564.11
#2024-09-13|2565.96
#2024-09-16|2570.86
#2024-09-17|2524.14
#2024-09-18|2520.24
#2024-09-19|2522.44
#2024-09-20|2541.52
#2024-09-23|2562.81
#2024-09-24|2569.41
#2024-09-25|2550.64
#2024-09-26|2664.14
#2024-09-27|2773.52
#2024-09-30|2645.28
#2024-10-01|2682.65
#2024-10-02|2569.03
#2024-10-03|2609.40
#2024-10-04|2581.49
#2024-10-07|2612.23
#2024-10-08|2586.67
#2024-10-09|2612.27
#2024-10-10|2628.64
#2024-10-11|2620.14
#2024-10-14|2609.84
#2024-10-15|2664.55
#2024-10-16|2583.22
#2024-10-17|2561.97
#2024-10-18|2554.87
#2024-10-21|2548.58
#2024-10-22|2501.73
#2024-10-23|2471.03
#2024-10-24|2490.56
#2024-10-25|2480.19
#2024-10-28|2502.32
#2024-10-29|2505.97
#2024-10-30|2549.81
#2024-10-31|2516.40
#2024-11-01|2424.56
#2024-11-04|2466.29
#2024-11-05|2496.89
#2024-11-06|2513.70
#2024-11-07|2528.66
#2024-11-08|2543.94
#2024-11-11|2506.40
#2024-11-12|2465.50
#2024-11-13|2431.05
#2024-11-14|2398.06
#2024-11-15|2426.37
#2024-11-18|2397.59
#2024-11-19|2426.99
#2024-11-20|2398.02
#2024-11-21|2394.04
#2024-11-22|2401.85
#2024-11-25|2431.23
#2024-11-26|2412.98
#2024-11-27|2426.06
#2024-11-28|2427.51
#2024-11-29|2438.01
#2024-12-02|2455.09
#2024-12-03|2518.05
#2024-12-04|2488.08
#2024-12-05|2503.68
#2024-12-06|2469.57
#2024-12-09|2448.54
#2024-12-10|2457.85
#2024-12-11|2454.29
#2024-12-12|2483.82
#2024-12-13|2453.43
#2024-12-16|2445.39
#2024-12-17|2442.90
#2024-12-18|2444.86
#2024-12-19|2363.89
#2024-12-20|2362.95
#2024-12-23|2377.83
#2024-12-24|2362.14
#2024-12-25|2363.45
#2024-12-26|2362.97
#2024-12-27|2412.72
#2024-12-30|2394.52
#2024-12-31|2392.14
#2025-01-01|2392.14
#2025-01-02|2389.32
#2025-01-03|2408.18
#2025-01-06|2429.40
#2025-01-07|2507.59
#2025-01-08|2507.78
#2025-01-09|2503.48
#2025-01-10|2496.87
#2025-01-13|2475.43
#2025-01-14|2417.36
#2025-01-15|2427.00
#2025-01-16|2470.10
#2025-01-17|2466.70
#2025-01-20|2489.54
#2025-01-21|2523.30
#2025-01-22|2572.54
#2025-01-23|2565.91
#2025-01-24|2567.93
#2025-01-27|2552.45
#2025-01-28|2494.16
#2025-01-29|2543.54
#2025-01-30|2561.08
#2025-01-31|2555.38
#2025-02-03|2495.46
#2025-02-04|2538.56
#2025-02-05|2589.28
#2025-02-06|2628.26
#2025-02-07|2611.71
#2025-02-10|2601.05
#2025-02-11|2592.16
#2025-02-12|2577.82
#2025-02-13|2638.62
#2025-02-14|2646.29
#2025-02-17|2672.55
#2025-02-18|2676.87
#2025-02-19|2712.18
#2025-02-20|2694.82
#2025-02-21|2701.07
#2025-02-24|2684.12
#2025-02-25|2620.78
#2025-02-26|2591.01
#2025-02-27|2579.16
#2025-02-28|2461.56
#2025-03-03|2503.40
#2025-03-04|2503.11
#2025-03-05|2510.22
#2025-03-06|2537.88
#2025-03-07|2483.67
#2025-03-10|2488.44
#2025-03-11|2453.47
#2025-03-12|2457.76
#2025-03-13|2464.21
#2025-03-14|2479.96
#2025-03-17|2511.01
#2025-03-18|2517.23
#2025-03-19|2491.46
#2025-03-20|2513.36
#2025-03-21|2503.02
#2025-03-24|2460.89
#2025-03-25|2473.69
#2025-03-26|2483.86
#2025-03-27|2449.50
#2025-03-28|2419.73
#2025-03-31|2311.90
#2025-04-01|2342.88
#2025-04-02|2350.49
#2025-04-03|2287.74
#2025-04-04|2242.27
#2025-04-07|2027.98
#2025-04-08|2128.66
#2025-04-09|2070.57
#2025-04-10|2293.95
#2025-04-11|2259.20
#2025-04-14|2295.71
#2025-04-15|2310.25
#2025-04-16|2277.31
#2025-04-17|2309.57
#2025-04-18|2317.87
#2025-04-21|2321.71
#2025-04-22|2307.99
#2025-04-23|2342.25
#2025-04-24|2353.24
#2025-04-25|2396.81
#2025-04-28|2407.51
#2025-04-29|2414.79
#2025-04-30|2429.04
#2025-05-01|2407.23
#2025-05-02|2450.35
#2025-05-05|2452.18
#2025-05-06|2462.77
#2025-05-07|2491.04
#2025-05-08|2503.20
#2025-05-09|2551.62
#2025-05-12|2553.95
#2025-05-13|2583.86
#2025-05-14|2633.66
#2025-05-15|2621.47
#2025-05-16|2602.56
#2025-05-19|2591.25
#2025-05-20|2599.99
#2025-05-21|2594.82
#2025-05-22|2564.93
#2025-05-23|2604.41
#2025-05-26|2645.49
#2025-05-27|2618.91
#2025-05-28|2620.18
#2025-05-29|2684.87
#2025-05-30|2626.64
#2025-06-02|2638.87
#2025-06-03|2621.71
#2025-06-04|2649.93
#2025-06-05|2685.42
#2025-06-06|2683.10
#2025-06-09|2731.44
#2025-06-10|2734.84
#2025-06-11|2782.60
#2025-06-12|2788.16
#2025-06-13|2742.55
#2025-06-16|2806.82
#2025-06-17|2823.98
#2025-06-18|2859.25
#2025-06-19|2817.11
#2025-06-20|2852.43
#2025-06-23|2823.55
#2025-06-24|2931.52
#2025-06-25|2950.95
#2025-06-26|2986.70
#2025-06-27|3004.57
#2025-06-30|3040.54
#2025-07-01|3014.12
#2025-07-02|2957.17
#2025-07-03|2956.55
#2025-07-04|2952.03
#2025-07-07|2932.86
#2025-07-08|2942.77
#2025-07-09|2935.40
#2025-07-10|2952.95
#2025-07-11|2933.30
#2025-07-14|2926.76
#2025-07-15|2926.76
#2025-07-16|2933.00
#2025-07-17|2903.72
#2025-07-18|2879.67
#2025-07-21|2901.64
#2025-07-22|2892.98
#2025-07-23|2927.17
#2025-07-24|2949.49
#2025-07-25|2917.67
#2025-07-28|2857.98
#2025-07-29|2841.68
#2025-07-30|2864.45
#2025-07-31|2890.14
#2025-08-01|2821.20
#2025-08-04|2823.31
#2025-08-05|2833.96
#2025-08-06|2821.02
#2025-08-07|2839.93
#2025-08-08|2840.44
#2025-08-11|2850.77
#2025-08-12|2888.99
#2025-08-13|2946.02
#2025-08-14|2898.18
#2025-08-15|2923.05
#2025-08-18|2903.69
#2025-08-19|2897.19
#2025-08-20|2849.13
#2025-08-21|2804.91
#2025-08-22|2831.61
#2025-08-25|2849.20
#2025-08-26|2841.94
#2025-08-27|2838.25
#2025-08-28|2867.83
#2025-08-29|2877.16
#2025-09-01|2793.68
#2025-09-02|2795.55
#2025-09-03|2766.17
#2025-09-04|2791.89
#2025-09-05|2848.68
#2025-09-08|2887.08
#2025-09-09|2924.63
#2025-09-10|2990.24
#2025-09-11|3030.06
#2025-09-12|3091.41
#2025-09-15|3097.80
#2025-09-16|3170.71
#2025-09-17|3155.20
#2025-09-18|3209.79
#2025-09-19|3215.60
#2025-09-22|3264.63
#2025-09-23|3277.80
#2025-09-24|3254.19
#2025-09-25|3250.36
#2025-09-26|3161.44
#2025-09-29|3209.41
#2025-09-30|3208.49
#2025-10-01|3202.36
#2025-10-02|3289.59
#2025-10-03|3340.96
#2025-10-06|3455.51
#2025-10-07|3422.71
#2025-10-08|3384.36
#2025-10-09|3383.93
#2025-10-10|3406.90
#2025-10-13|3374.77
#2025-10-14|3297.14
#2025-10-15|3376.09
#2025-10-16|3461.30
#2025-10-17|3442.23
#2025-10-20|3550.59
#2025-10-21|3504.50
#2025-10-22|3513.54
#2025-10-23|3441.12
#2025-10-24|3534.28
#2025-10-27|3629.68
#2025-10-28|3601.89
#2025-10-29|3780.57
#2025-10-30|3798.05
#2025-10-31|3857.69
#2025-11-03|3956.51
#2025-11-04|3866.09
#2025-11-05|3752.79
#2025-11-06|3811.54
#2025-11-07|3738.12
#2025-11-10|3825.23
#2025-11-11|3827.64
#2025-11-12|3808.92
#2025-11-13|3831.96
#2025-11-14|3675.87
#2025-11-17|3763.67
#2025-11-18|3584.86
#2025-11-19|3544.88
#2025-11-20|3639.06
#2025-11-21|3490.63
#2025-11-24|3487.09
#2025-11-25|3517.49
#2025-11-26|3568.61
#2025-11-27|3640.02
#2025-11-28|3607.68
#2025-12-01|3586.95
#2025-12-02|3618.08
#2025-12-03|3684.10
#2025-12-04|3717.12
#2025-12-05|3671.81
#2025-12-08|3720.22
#2025-12-09|3703.05
#2025-12-10|3726.37
#2025-12-11|3708.69
#2025-12-12|3710.36
#2025-12-15|3653.13
#2025-12-16|3572.60
#2025-12-17|3598.74
#2025-12-18|3551.52
#2025-12-19|3558.20
#2025-12-22|3672.34
#2025-12-23|3678.70
#2025-12-24|3725.18
#2025-12-25|3729.49
#2025-12-26|3764.90
#2025-12-29|3828.09
#2025-12-30|3832.75
#2025-12-31|3826.64
#2026-01-01|3826.64
#2026-01-02|3872.67
#2026-01-05|3998.89
#2026-01-06|4089.52
#2026-01-07|4092.04
#2026-01-08|4057.02
#2026-01-09|4036.83
#2026-01-12|4039.16
#2026-01-13|4135.70
#2026-01-14|4223.06
#2026-01-15|4210.79
#2026-01-16|4223.67
#2026-01-19|4222.96
#2026-01-20|4134.01
#2026-01-21|4117.72
#2026-01-22|4221.08
#2026-01-23|4265.44
#2026-01-26|4251.33
#2026-01-27|4423.36
#2026-01-28|4546.37
#2026-01-29|4561.91
#2026-01-30|4538.23
#2026-02-02|4287.30
#2026-02-03|4548.83
#2026-02-04|4414.54
#2026-02-05|4248.46
#2026-02-06|4252.19
#2026-02-09|4470.99
#2026-02-10|4544.41
#2026-02-11|4542.83
#2026-02-12|4548.02
#2026-02-13|4480.28
#2026-02-16|4472.91
#2026-02-17|4468.04
#2026-02-18|4492.22
#2026-02-19|4515.50
#2026-02-20|4560.22
#2026-02-23|4583.61
#2026-02-24|4650.23
#2026-02-25|4800.69
#2026-02-26|4969.94
#2026-02-27|4854.68
#2026-03-02|4771.76
#2026-03-03|4446.43
#2026-03-04|4195.01
#2026-03-05|4419.44
#2026-03-06|4428.40
#2026-03-09|4090.85
#2026-03-10|4377.57
#2026-03-11|4418.53
#2026-03-12|4313.32
#2026-03-13|4214.20
#2026-03-16|4324.31
#2026-03-17|4312.18
#2026-03-18|4528.49
#2026-03-19|4383.24
#2026-03-20|4357.67
#2026-03-23|4108.89
#2026-03-24|4243.08
#2026-03-25|4325.64
#2026-03-26|4185.74
#2026-03-27|4115.41
#2026-03-30|3966.12
#2026-03-31|3796.02
#2026-04-01|4128.24
#2026-04-02|3917.82
#2026-04-03|4037.06
#2026-04-06|4081.89
#2026-04-07|4131.16
#2026-04-08|4602.54
#2026-04-09|4481.58
#2026-04-10|4590.32
#2026-04-13|4577.87