Table Data - Nasdaq Developed Markets: Asia Pacific Technology Net Total Return Index
| Title | Nasdaq Developed Markets: Asia Pacific Technology Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA10N |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:48 PM CDT |
| Notes | For more information about this series, see: NQDMASPA10N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1515.40 |
| 2001-04-02 | 1485.43 |
| 2001-04-03 | 1481.35 |
| 2001-04-04 | 1471.87 |
| 2001-04-05 | 1504.09 |
| 2001-04-06 | 1533.36 |
| 2001-04-09 | 1467.72 |
| 2001-04-10 | 1448.57 |
| 2001-04-11 | 1495.93 |
| 2001-04-12 | 1552.94 |
| 2001-04-13 | . |
| 2001-04-16 | 1519.90 |
| 2001-04-17 | 1500.98 |
| 2001-04-18 | 1591.13 |
| 2001-04-19 | 1669.85 |
| 2001-04-20 | 1652.02 |
| 2001-04-23 | 1652.77 |
| 2001-04-24 | 1637.74 |
| 2001-04-25 | 1646.97 |
| 2001-04-26 | 1668.22 |
| 2001-04-27 | 1639.54 |
| 2001-04-30 | 1643.07 |
| 2001-05-01 | 1733.60 |
| 2001-05-02 | 1766.01 |
| 2001-05-03 | 1779.02 |
| 2001-05-04 | 1779.15 |
| 2001-05-07 | 1804.01 |
| 2001-05-08 | 1770.36 |
| 2001-05-09 | 1729.32 |
| 2001-05-10 | 1706.51 |
| 2001-05-11 | 1706.17 |
| 2001-05-14 | 1674.22 |
| 2001-05-15 | 1702.16 |
| 2001-05-16 | 1657.42 |
| 2001-05-17 | 1703.27 |
| 2001-05-18 | 1701.08 |
| 2001-05-21 | 1737.43 |
| 2001-05-22 | 1753.04 |
| 2001-05-23 | 1775.22 |
| 2001-05-24 | 1757.53 |
| 2001-05-25 | 1738.55 |
| 2001-05-28 | . |
| 2001-05-29 | 1736.50 |
| 2001-05-30 | 1657.95 |
| 2001-05-31 | 1613.51 |
| 2001-06-01 | 1618.79 |
| 2001-06-04 | 1613.06 |
| 2001-06-05 | 1594.30 |
| 2001-06-06 | 1587.33 |
| 2001-06-07 | 1603.48 |
| 2001-06-08 | 1615.54 |
| 2001-06-11 | 1567.46 |
| 2001-06-12 | 1527.99 |
| 2001-06-13 | 1512.80 |
| 2001-06-14 | 1511.61 |
| 2001-06-15 | 1470.91 |
| 2001-06-18 | 1451.96 |
| 2001-06-19 | 1461.29 |
| 2001-06-20 | 1453.84 |
| 2001-06-21 | 1476.33 |
| 2001-06-22 | 1501.85 |
| 2001-06-25 | 1475.40 |
| 2001-06-26 | 1473.32 |
| 2001-06-27 | 1451.26 |
| 2001-06-28 | 1426.06 |
| 2001-06-29 | 1466.40 |
| 2001-07-02 | 1434.69 |
| 2001-07-03 | 1434.02 |
| 2001-07-04 | . |
| 2001-07-05 | 1380.71 |
| 2001-07-06 | 1332.31 |
| 2001-07-09 | 1295.97 |
| 2001-07-10 | 1322.04 |
| 2001-07-11 | 1296.78 |
| 2001-07-12 | 1362.59 |
| 2001-07-13 | 1355.56 |
| 2001-07-16 | 1332.12 |
| 2001-07-17 | 1307.73 |
| 2001-07-18 | 1287.30 |
| 2001-07-19 | 1290.01 |
| 2001-07-20 | 1294.04 |
| 2001-07-23 | 1264.25 |
| 2001-07-24 | 1299.03 |
| 2001-07-25 | 1318.32 |
| 2001-07-26 | 1314.54 |
| 2001-07-27 | 1284.19 |
| 2001-07-30 | 1235.14 |
| 2001-07-31 | 1291.82 |
| 2001-08-01 | 1331.18 |
| 2001-08-02 | 1389.76 |
| 2001-08-03 | 1387.18 |
| 2001-08-06 | 1368.46 |
| 2001-08-07 | 1372.54 |
| 2001-08-08 | 1355.15 |
| 2001-08-09 | 1309.04 |
| 2001-08-10 | 1305.78 |
| 2001-08-13 | 1258.37 |
| 2001-08-14 | 1295.79 |
| 2001-08-15 | 1311.00 |
| 2001-08-16 | 1262.61 |
| 2001-08-17 | 1237.09 |
| 2001-08-20 | 1214.60 |
| 2001-08-21 | 1226.77 |
| 2001-08-22 | 1212.19 |
| 2001-08-23 | 1157.34 |
| 2001-08-24 | 1152.40 |
| 2001-08-27 | 1178.89 |
| 2001-08-28 | 1183.69 |
| 2001-08-29 | 1166.82 |
| 2001-08-30 | 1154.07 |
| 2001-08-31 | 1137.30 |
| 2001-09-03 | . |
| 2001-09-04 | 1161.77 |
| 2001-09-05 | 1113.53 |
| 2001-09-06 | 1102.81 |
| 2001-09-07 | 1098.23 |
| 2001-09-10 | 1069.03 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1006.50 |
| 2001-09-18 | 1031.50 |
| 2001-09-19 | 1068.38 |
| 2001-09-20 | 1052.01 |
| 2001-09-21 | 1024.63 |
| 2001-09-24 | 1017.01 |
| 2001-09-25 | 1026.96 |
| 2001-09-26 | 1005.82 |
| 2001-09-27 | 981.17 |
| 2001-09-28 | 972.11 |
| 2001-10-01 | 979.94 |
| 2001-10-02 | 992.35 |
| 2001-10-03 | 980.06 |
| 2001-10-04 | 1024.32 |
| 2001-10-05 | 1055.64 |
| 2001-10-08 | 1058.71 |
| 2001-10-09 | 1037.91 |
| 2001-10-10 | 1008.37 |
| 2001-10-11 | 1066.89 |
| 2001-10-12 | 1124.74 |
| 2001-10-15 | 1090.96 |
| 2001-10-16 | 1102.19 |
| 2001-10-17 | 1157.61 |
| 2001-10-18 | 1119.81 |
| 2001-10-19 | 1121.82 |
| 2001-10-22 | 1116.64 |
| 2001-10-23 | 1143.99 |
| 2001-10-24 | 1148.66 |
| 2001-10-25 | 1152.40 |
| 2001-10-26 | 1127.59 |
| 2001-10-29 | 1118.01 |
| 2001-10-30 | 1072.64 |
| 2001-10-31 | 1040.91 |
| 2001-11-01 | 1052.74 |
| 2001-11-02 | 1070.26 |
| 2001-11-05 | 1079.47 |
| 2001-11-06 | 1128.72 |
| 2001-11-07 | 1101.08 |
| 2001-11-08 | 1101.02 |
| 2001-11-09 | 1114.42 |
| 2001-11-12 | 1090.35 |
| 2001-11-13 | 1067.97 |
| 2001-11-14 | 1096.61 |
| 2001-11-15 | 1136.11 |
| 2001-11-16 | 1187.75 |
| 2001-11-19 | 1176.16 |
| 2001-11-20 | 1159.12 |
| 2001-11-21 | 1145.05 |
| 2001-11-22 | . |
| 2001-11-23 | 1144.66 |
| 2001-11-26 | 1189.03 |
| 2001-11-27 | 1199.26 |
| 2001-11-28 | 1169.85 |
| 2001-11-29 | 1141.11 |
| 2001-11-30 | 1162.57 |
| 2001-12-03 | 1130.00 |
| 2001-12-04 | 1137.24 |
| 2001-12-05 | 1183.88 |
| 2001-12-06 | 1218.66 |
| 2001-12-07 | 1207.43 |
| 2001-12-10 | 1190.58 |
| 2001-12-11 | 1179.92 |
| 2001-12-12 | 1222.49 |
| 2001-12-13 | 1198.33 |
| 2001-12-14 | 1169.18 |
| 2001-12-17 | 1145.40 |
| 2001-12-18 | 1156.54 |
| 2001-12-19 | 1152.68 |
| 2001-12-20 | 1139.29 |
| 2001-12-21 | 1092.47 |
| 2001-12-24 | 1089.16 |
| 2001-12-25 | . |
| 2001-12-26 | 1072.69 |
| 2001-12-27 | 1095.59 |
| 2001-12-28 | 1102.58 |
| 2001-12-31 | 1103.81 |
| 2002-01-01 | . |
| 2002-01-02 | 1095.69 |
| 2002-01-03 | 1100.10 |
| 2002-01-04 | 1177.11 |
| 2002-01-07 | 1177.64 |
| 2002-01-08 | 1133.54 |
| 2002-01-09 | 1140.01 |
| 2002-01-10 | 1122.90 |
| 2002-01-11 | 1119.40 |
| 2002-01-14 | 1122.46 |
| 2002-01-15 | 1084.39 |
| 2002-01-16 | 1050.19 |
| 2002-01-17 | 1037.97 |
| 2002-01-18 | 1055.94 |
| 2002-01-21 | . |
| 2002-01-22 | 1012.29 |
| 2002-01-23 | 1004.50 |
| 2002-01-24 | 1016.82 |
| 2002-01-25 | 1027.80 |
| 2002-01-28 | 1044.15 |
| 2002-01-29 | 1017.00 |
| 2002-01-30 | 998.23 |
| 2002-01-31 | 1006.75 |
| 2002-02-01 | 973.92 |
| 2002-02-04 | 952.20 |
| 2002-02-05 | 931.92 |
| 2002-02-06 | 944.34 |
| 2002-02-07 | 967.04 |
| 2002-02-08 | 971.97 |
| 2002-02-11 | 980.58 |
| 2002-02-12 | 1013.40 |
| 2002-02-13 | 1017.18 |
| 2002-02-14 | 1039.15 |
| 2002-02-15 | 1023.43 |
| 2002-02-18 | . |
| 2002-02-19 | 999.28 |
| 2002-02-20 | 990.13 |
| 2002-02-21 | 1030.04 |
| 2002-02-22 | 1040.84 |
| 2002-02-25 | 1027.43 |
| 2002-02-26 | 1015.80 |
| 2002-02-27 | 1035.07 |
| 2002-02-28 | 1064.86 |
| 2002-03-01 | 1096.32 |
| 2002-03-04 | 1163.62 |
| 2002-03-05 | 1161.52 |
| 2002-03-06 | 1153.56 |
| 2002-03-07 | 1236.61 |
| 2002-03-08 | 1244.18 |
| 2002-03-11 | 1259.45 |
| 2002-03-12 | 1216.11 |
| 2002-03-13 | 1188.31 |
| 2002-03-14 | 1204.60 |
| 2002-03-15 | 1214.65 |
| 2002-03-18 | 1181.99 |
| 2002-03-19 | 1224.52 |
| 2002-03-20 | 1207.92 |
| 2002-03-21 | 1202.70 |
| 2002-03-22 | 1177.78 |
| 2002-03-25 | 1154.80 |
| 2002-03-26 | 1159.02 |
| 2002-03-27 | 1169.39 |
| 2002-03-28 | 1172.75 |
| 2002-03-29 | . |
| 2002-04-01 | 1141.95 |
| 2002-04-02 | 1171.28 |
| 2002-04-03 | 1192.05 |
| 2002-04-04 | 1202.28 |
| 2002-04-05 | 1177.94 |
| 2002-04-08 | 1171.69 |
| 2002-04-09 | 1145.22 |
| 2002-04-10 | 1137.00 |
| 2002-04-11 | 1136.57 |
| 2002-04-12 | 1123.45 |
| 2002-04-15 | 1151.23 |
| 2002-04-16 | 1171.56 |
| 2002-04-17 | 1198.22 |
| 2002-04-18 | 1198.64 |
| 2002-04-19 | 1182.99 |
| 2002-04-22 | 1225.05 |
| 2002-04-23 | 1230.68 |
| 2002-04-24 | 1229.01 |
| 2002-04-25 | 1237.07 |
| 2002-04-26 | 1233.37 |
| 2002-04-29 | 1230.40 |
| 2002-04-30 | 1195.90 |
| 2002-05-01 | 1203.51 |
| 2002-05-02 | 1195.89 |
| 2002-05-03 | 1204.52 |
| 2002-05-06 | 1200.30 |
| 2002-05-07 | 1151.61 |
| 2002-05-08 | 1151.92 |
| 2002-05-09 | 1168.03 |
| 2002-05-10 | 1167.20 |
| 2002-05-13 | 1142.66 |
| 2002-05-14 | 1130.94 |
| 2002-05-15 | 1174.71 |
| 2002-05-16 | 1189.53 |
| 2002-05-17 | 1219.02 |
| 2002-05-20 | 1224.35 |
| 2002-05-21 | 1223.72 |
| 2002-05-22 | 1218.98 |
| 2002-05-23 | 1199.97 |
| 2002-05-24 | 1211.01 |
| 2002-05-27 | . |
| 2002-05-28 | 1209.16 |
| 2002-05-29 | 1205.79 |
| 2002-05-30 | 1210.77 |
| 2002-05-31 | 1193.04 |
| 2002-06-03 | 1213.30 |
| 2002-06-04 | 1186.21 |
| 2002-06-05 | 1187.76 |
| 2002-06-06 | 1189.25 |
| 2002-06-07 | 1164.38 |
| 2002-06-10 | 1155.29 |
| 2002-06-11 | 1149.53 |
| 2002-06-12 | 1141.89 |
| 2002-06-13 | 1133.98 |
| 2002-06-14 | 1120.38 |
| 2002-06-17 | 1097.26 |
| 2002-06-18 | 1114.70 |
| 2002-06-19 | 1092.32 |
| 2002-06-20 | 1099.10 |
| 2002-06-21 | 1090.34 |
| 2002-06-24 | 1105.87 |
| 2002-06-25 | 1098.32 |
| 2002-06-26 | 1079.46 |
| 2002-06-27 | 1082.54 |
| 2002-06-28 | 1129.64 |
| 2002-07-01 | 1127.10 |
| 2002-07-02 | 1125.49 |
| 2002-07-03 | 1130.89 |
| 2002-07-04 | . |
| 2002-07-05 | 1126.26 |
| 2002-07-08 | 1141.74 |
| 2002-07-09 | 1158.25 |
| 2002-07-10 | 1131.49 |
| 2002-07-11 | 1120.60 |
| 2002-07-12 | 1126.49 |
| 2002-07-15 | 1111.28 |
| 2002-07-16 | 1099.34 |
| 2002-07-17 | 1098.96 |
| 2002-07-18 | 1125.11 |
| 2002-07-19 | 1101.62 |
| 2002-07-22 | 1085.49 |
| 2002-07-23 | 1085.48 |
| 2002-07-24 | 1067.89 |
| 2002-07-25 | 1049.29 |
| 2002-07-26 | 978.37 |
| 2002-07-29 | 963.40 |
| 2002-07-30 | 1013.35 |
| 2002-07-31 | 1008.49 |
| 2002-08-01 | 993.82 |
| 2002-08-02 | 983.17 |
| 2002-08-05 | 964.12 |
| 2002-08-06 | 928.87 |
| 2002-08-07 | 983.96 |
| 2002-08-08 | 963.67 |
| 2002-08-09 | 990.59 |
| 2002-08-12 | 979.13 |
| 2002-08-13 | 973.43 |
| 2002-08-14 | 981.44 |
| 2002-08-15 | 987.12 |
| 2002-08-16 | 998.83 |
| 2002-08-19 | 977.24 |
| 2002-08-20 | 990.87 |
| 2002-08-21 | 997.57 |
| 2002-08-22 | 1011.09 |
| 2002-08-23 | 1030.60 |
| 2002-08-26 | 1039.09 |
| 2002-08-27 | 1028.60 |
| 2002-08-28 | 997.88 |
| 2002-08-29 | 983.07 |
| 2002-08-30 | 986.99 |
| 2002-09-02 | . |
| 2002-09-03 | 953.81 |
| 2002-09-04 | 926.89 |
| 2002-09-05 | 941.21 |
| 2002-09-06 | 921.64 |
| 2002-09-09 | 938.94 |
| 2002-09-10 | 936.01 |
| 2002-09-11 | 944.28 |
| 2002-09-12 | 955.52 |
| 2002-09-13 | 920.58 |
| 2002-09-16 | 911.60 |
| 2002-09-17 | 936.85 |
| 2002-09-18 | 929.95 |
| 2002-09-19 | 928.07 |
| 2002-09-20 | 891.30 |
| 2002-09-23 | 887.36 |
| 2002-09-24 | 870.62 |
| 2002-09-25 | 865.03 |
| 2002-09-26 | 875.08 |
| 2002-09-27 | 891.68 |
| 2002-09-30 | 883.72 |
| 2002-10-01 | 859.15 |
| 2002-10-02 | 844.40 |
| 2002-10-03 | 828.46 |
| 2002-10-04 | 830.74 |
| 2002-10-07 | 785.42 |
| 2002-10-08 | 786.64 |
| 2002-10-09 | 773.91 |
| 2002-10-10 | 769.34 |
| 2002-10-11 | 788.41 |
| 2002-10-14 | 787.82 |
| 2002-10-15 | 829.34 |
| 2002-10-16 | 830.43 |
| 2002-10-17 | 836.21 |
| 2002-10-18 | 865.62 |
| 2002-10-21 | 853.92 |
| 2002-10-22 | 823.72 |
| 2002-10-23 | 830.82 |
| 2002-10-24 | 824.31 |
| 2002-10-25 | 842.00 |
| 2002-10-28 | 857.43 |
| 2002-10-29 | 859.53 |
| 2002-10-30 | 860.72 |
| 2002-10-31 | 859.16 |
| 2002-11-01 | 859.47 |
| 2002-11-04 | 858.12 |
| 2002-11-05 | 904.02 |
| 2002-11-06 | 892.12 |
| 2002-11-07 | 894.22 |
| 2002-11-08 | 887.44 |
| 2002-11-11 | 859.66 |
| 2002-11-12 | 857.49 |
| 2002-11-13 | 853.62 |
| 2002-11-14 | 843.31 |
| 2002-11-15 | 874.83 |
| 2002-11-18 | 855.56 |
| 2002-11-19 | 857.32 |
| 2002-11-20 | 851.31 |
| 2002-11-21 | 878.33 |
| 2002-11-22 | 890.62 |
| 2002-11-25 | 900.99 |
| 2002-11-26 | 900.25 |
| 2002-11-27 | 899.73 |
| 2002-11-28 | . |
| 2002-11-29 | 931.24 |
| 2002-12-02 | 919.48 |
| 2002-12-03 | 933.35 |
| 2002-12-04 | 900.28 |
| 2002-12-05 | 883.66 |
| 2002-12-06 | 894.99 |
| 2002-12-09 | 892.10 |
| 2002-12-10 | 882.76 |
| 2002-12-11 | 880.98 |
| 2002-12-12 | 876.81 |
| 2002-12-13 | 873.29 |
| 2002-12-16 | 851.93 |
| 2002-12-17 | 855.35 |
| 2002-12-18 | 838.27 |
| 2002-12-19 | 840.60 |
| 2002-12-20 | 825.42 |
| 2002-12-23 | 827.57 |
| 2002-12-24 | 849.35 |
| 2002-12-25 | . |
| 2002-12-26 | 872.16 |
| 2002-12-27 | 869.65 |
| 2002-12-30 | 861.82 |
| 2002-12-31 | 860.72 |
| 2003-01-01 | . |
| 2003-01-02 | 853.03 |
| 2003-01-03 | 853.67 |
| 2003-01-06 | 878.62 |
| 2003-01-07 | 870.42 |
| 2003-01-08 | 855.26 |
| 2003-01-09 | 854.56 |
| 2003-01-10 | 854.53 |
| 2003-01-13 | 859.53 |
| 2003-01-14 | 877.83 |
| 2003-01-15 | 882.64 |
| 2003-01-16 | 881.38 |
| 2003-01-17 | 890.31 |
| 2003-01-20 | . |
| 2003-01-21 | 877.49 |
| 2003-01-22 | 873.86 |
| 2003-01-23 | 897.06 |
| 2003-01-24 | 883.53 |
| 2003-01-27 | 853.62 |
| 2003-01-28 | 848.12 |
| 2003-01-29 | 830.67 |
| 2003-01-30 | 827.15 |
| 2003-01-31 | 817.26 |
| 2003-02-03 | 830.18 |
| 2003-02-04 | 832.43 |
| 2003-02-05 | 841.22 |
| 2003-02-06 | 832.58 |
| 2003-02-07 | 828.68 |
| 2003-02-10 | 822.95 |
| 2003-02-11 | 820.60 |
| 2003-02-12 | 837.59 |
| 2003-02-13 | 836.08 |
| 2003-02-14 | 844.54 |
| 2003-02-17 | . |
| 2003-02-18 | 857.17 |
| 2003-02-19 | 858.49 |
| 2003-02-20 | 860.93 |
| 2003-02-21 | 852.65 |
| 2003-02-24 | 864.23 |
| 2003-02-25 | 846.13 |
| 2003-02-26 | 843.51 |
| 2003-02-27 | 838.36 |
| 2003-02-28 | 838.10 |
| 2003-03-03 | 851.86 |
| 2003-03-04 | 847.37 |
| 2003-03-05 | 843.43 |
| 2003-03-06 | 826.10 |
| 2003-03-07 | 810.04 |
| 2003-03-10 | 788.11 |
| 2003-03-11 | 764.00 |
| 2003-03-12 | 780.35 |
| 2003-03-13 | 764.13 |
| 2003-03-14 | 791.19 |
| 2003-03-17 | 774.04 |
| 2003-03-18 | 792.39 |
| 2003-03-19 | 789.65 |
| 2003-03-20 | 793.77 |
| 2003-03-21 | 785.39 |
| 2003-03-24 | 825.82 |
| 2003-03-25 | 802.85 |
| 2003-03-26 | 815.87 |
| 2003-03-27 | 815.86 |
| 2003-03-28 | 800.39 |
| 2003-03-31 | 781.98 |
| 2003-04-01 | 782.26 |
| 2003-04-02 | 785.58 |
| 2003-04-03 | 788.56 |
| 2003-04-04 | 781.40 |
| 2003-04-07 | 800.06 |
| 2003-04-08 | 787.54 |
| 2003-04-09 | 771.99 |
| 2003-04-10 | 768.24 |
| 2003-04-11 | 745.47 |
| 2003-04-14 | 738.84 |
| 2003-04-15 | 756.76 |
| 2003-04-16 | 766.63 |
| 2003-04-17 | 768.58 |
| 2003-04-18 | . |
| 2003-04-21 | 780.41 |
| 2003-04-22 | 772.27 |
| 2003-04-23 | 772.62 |
| 2003-04-24 | 796.20 |
| 2003-04-25 | 782.50 |
| 2003-04-28 | 782.43 |
| 2003-04-29 | 783.97 |
| 2003-04-30 | 813.95 |
| 2003-05-01 | 815.11 |
| 2003-05-02 | 815.10 |
| 2003-05-05 | 817.46 |
| 2003-05-06 | 840.62 |
| 2003-05-07 | 851.97 |
| 2003-05-08 | 840.90 |
| 2003-05-09 | 845.21 |
| 2003-05-12 | 855.59 |
| 2003-05-13 | 856.38 |
| 2003-05-14 | 854.60 |
| 2003-05-15 | 845.20 |
| 2003-05-16 | 842.04 |
| 2003-05-19 | 829.33 |
| 2003-05-20 | 833.50 |
| 2003-05-21 | 826.68 |
| 2003-05-22 | 833.45 |
| 2003-05-23 | 855.68 |
| 2003-05-26 | . |
| 2003-05-27 | 848.39 |
| 2003-05-28 | 854.10 |
| 2003-05-29 | 878.45 |
| 2003-05-30 | 877.19 |
| 2003-06-02 | 917.08 |
| 2003-06-03 | 915.95 |
| 2003-06-04 | 909.93 |
| 2003-06-05 | 933.75 |
| 2003-06-06 | 940.77 |
| 2003-06-09 | 955.42 |
| 2003-06-10 | 942.58 |
| 2003-06-11 | 957.95 |
| 2003-06-12 | 955.37 |
| 2003-06-13 | 972.24 |
| 2003-06-16 | 948.83 |
| 2003-06-17 | 985.42 |
| 2003-06-18 | 983.94 |
| 2003-06-19 | 987.40 |
| 2003-06-20 | 978.98 |
| 2003-06-23 | 980.21 |
| 2003-06-24 | 963.10 |
| 2003-06-25 | 965.87 |
| 2003-06-26 | 950.41 |
| 2003-06-27 | 978.97 |
| 2003-06-30 | 986.57 |
| 2003-07-01 | 1027.34 |
| 2003-07-02 | 1070.94 |
| 2003-07-03 | 1100.87 |
| 2003-07-04 | . |
| 2003-07-07 | 1143.88 |
| 2003-07-08 | 1170.75 |
| 2003-07-09 | 1160.38 |
| 2003-07-10 | 1122.65 |
| 2003-07-11 | 1081.21 |
| 2003-07-14 | 1106.77 |
| 2003-07-15 | 1127.68 |
| 2003-07-16 | 1128.81 |
| 2003-07-17 | 1079.97 |
| 2003-07-18 | 1076.84 |
| 2003-07-21 | 1080.41 |
| 2003-07-22 | 1080.66 |
| 2003-07-23 | 1087.19 |
| 2003-07-24 | 1091.99 |
| 2003-07-25 | 1095.68 |
| 2003-07-28 | 1108.65 |
| 2003-07-29 | 1113.26 |
| 2003-07-30 | 1081.10 |
| 2003-07-31 | 1077.42 |
| 2003-08-01 | 1092.86 |
| 2003-08-04 | 1066.47 |
| 2003-08-05 | 1055.45 |
| 2003-08-06 | 1046.16 |
| 2003-08-07 | 1044.99 |
| 2003-08-08 | 1048.38 |
| 2003-08-11 | 1067.14 |
| 2003-08-12 | 1071.61 |
| 2003-08-13 | 1089.66 |
| 2003-08-14 | 1111.56 |
| 2003-08-15 | 1108.35 |
| 2003-08-18 | 1120.73 |
| 2003-08-19 | 1148.93 |
| 2003-08-20 | 1161.64 |
| 2003-08-21 | 1174.62 |
| 2003-08-22 | 1160.80 |
| 2003-08-25 | 1162.14 |
| 2003-08-26 | 1168.52 |
| 2003-08-27 | 1164.11 |
| 2003-08-28 | 1161.16 |
| 2003-08-29 | 1192.46 |
| 2003-09-01 | . |
| 2003-09-02 | 1249.53 |
| 2003-09-03 | 1258.78 |
| 2003-09-04 | 1227.38 |
| 2003-09-05 | 1220.30 |
| 2003-09-08 | 1232.32 |
| 2003-09-09 | 1266.10 |
| 2003-09-10 | 1249.81 |
| 2003-09-11 | 1205.23 |
| 2003-09-12 | 1225.50 |
| 2003-09-15 | 1224.12 |
| 2003-09-16 | 1239.84 |
| 2003-09-17 | 1262.35 |
| 2003-09-18 | 1290.11 |
| 2003-09-19 | 1286.94 |
| 2003-09-22 | 1246.49 |
| 2003-09-23 | 1251.64 |
| 2003-09-24 | 1238.19 |
| 2003-09-25 | 1218.75 |
| 2003-09-26 | 1228.15 |
| 2003-09-29 | 1232.68 |
| 2003-09-30 | 1246.76 |
| 2003-10-01 | 1255.91 |
| 2003-10-02 | 1260.25 |
| 2003-10-03 | 1270.90 |
| 2003-10-06 | 1292.19 |
| 2003-10-07 | 1321.85 |
| 2003-10-08 | 1277.12 |
| 2003-10-09 | 1286.14 |
| 2003-10-10 | 1325.39 |
| 2003-10-13 | 1321.17 |
| 2003-10-14 | 1364.71 |
| 2003-10-15 | 1358.66 |
| 2003-10-16 | 1408.53 |
| 2003-10-17 | 1405.95 |
| 2003-10-20 | 1407.96 |
| 2003-10-21 | 1381.90 |
| 2003-10-22 | 1379.65 |
| 2003-10-23 | 1289.77 |
| 2003-10-24 | 1322.91 |
| 2003-10-27 | 1347.89 |
| 2003-10-28 | 1346.69 |
| 2003-10-29 | 1395.19 |
| 2003-10-30 | 1393.14 |
| 2003-10-31 | 1354.80 |
| 2003-11-03 | 1339.90 |
| 2003-11-04 | 1401.39 |
| 2003-11-05 | 1379.38 |
| 2003-11-06 | 1324.04 |
| 2003-11-07 | 1345.58 |
| 2003-11-10 | 1349.59 |
| 2003-11-11 | 1295.63 |
| 2003-11-12 | 1276.68 |
| 2003-11-13 | 1316.59 |
| 2003-11-14 | 1276.43 |
| 2003-11-17 | 1207.28 |
| 2003-11-18 | 1232.24 |
| 2003-11-19 | 1166.05 |
| 2003-11-20 | 1207.34 |
| 2003-11-21 | 1194.24 |
| 2003-11-24 | 1189.69 |
| 2003-11-25 | 1204.16 |
| 2003-11-26 | 1246.03 |
| 2003-11-27 | . |
| 2003-11-28 | 1239.62 |
| 2003-12-01 | 1271.18 |
| 2003-12-02 | 1279.14 |
| 2003-12-03 | 1273.01 |
| 2003-12-04 | 1282.57 |
| 2003-12-05 | 1265.98 |
| 2003-12-08 | 1220.26 |
| 2003-12-09 | 1210.97 |
| 2003-12-10 | 1169.37 |
| 2003-12-11 | 1188.06 |
| 2003-12-12 | 1214.05 |
| 2003-12-15 | 1259.72 |
| 2003-12-16 | 1227.26 |
| 2003-12-17 | 1208.18 |
| 2003-12-18 | 1192.50 |
| 2003-12-19 | 1212.70 |
| 2003-12-22 | 1232.09 |
| 2003-12-23 | 1232.84 |
| 2003-12-24 | 1241.85 |
| 2003-12-25 | . |
| 2003-12-26 | 1256.00 |
| 2003-12-29 | 1269.63 |
| 2003-12-30 | 1299.37 |
| 2003-12-31 | 1296.79 |
| 2004-01-01 | . |
| 2004-01-02 | 1299.47 |
| 2004-01-05 | 1323.03 |
| 2004-01-06 | 1314.63 |
| 2004-01-07 | 1313.25 |
| 2004-01-08 | 1332.11 |
| 2004-01-09 | 1368.56 |
| 2004-01-12 | 1367.91 |
| 2004-01-13 | 1349.98 |
| 2004-01-14 | 1364.77 |
| 2004-01-15 | 1340.17 |
| 2004-01-16 | 1348.35 |
| 2004-01-19 | . |
| 2004-01-20 | 1380.48 |
| 2004-01-21 | 1381.81 |
| 2004-01-22 | 1385.42 |
| 2004-01-23 | 1387.81 |
| 2004-01-26 | 1380.38 |
| 2004-01-27 | 1386.00 |
| 2004-01-28 | 1376.08 |
| 2004-01-29 | 1366.60 |
| 2004-01-30 | 1354.50 |
| 2004-02-02 | 1341.10 |
| 2004-02-03 | 1323.62 |
| 2004-02-04 | 1291.31 |
| 2004-02-05 | 1283.87 |
| 2004-02-06 | 1294.53 |
| 2004-02-09 | 1294.04 |
| 2004-02-10 | 1274.52 |
| 2004-02-11 | 1274.32 |
| 2004-02-12 | 1274.04 |
| 2004-02-13 | 1296.73 |
| 2004-02-16 | . |
| 2004-02-17 | 1314.81 |
| 2004-02-18 | 1298.65 |
| 2004-02-19 | 1307.15 |
| 2004-02-20 | 1287.58 |
| 2004-02-23 | 1322.41 |
| 2004-02-24 | 1291.13 |
| 2004-02-25 | 1274.43 |
| 2004-02-26 | 1275.62 |
| 2004-02-27 | 1301.98 |
| 2004-03-01 | 1336.44 |
| 2004-03-02 | 1330.68 |
| 2004-03-03 | 1332.09 |
| 2004-03-04 | 1325.86 |
| 2004-03-05 | 1335.98 |
| 2004-03-08 | 1336.58 |
| 2004-03-09 | 1336.98 |
| 2004-03-10 | 1316.84 |
| 2004-03-11 | 1304.00 |
| 2004-03-12 | 1294.22 |
| 2004-03-15 | 1308.31 |
| 2004-03-16 | 1309.47 |
| 2004-03-17 | 1336.82 |
| 2004-03-18 | 1361.62 |
| 2004-03-19 | 1356.23 |
| 2004-03-22 | 1340.55 |
| 2004-03-23 | 1344.11 |
| 2004-03-24 | 1342.20 |
| 2004-03-25 | 1360.14 |
| 2004-03-26 | 1419.90 |
| 2004-03-29 | 1444.95 |
| 2004-03-30 | 1446.29 |
| 2004-03-31 | 1463.52 |
| 2004-04-01 | 1466.08 |
| 2004-04-02 | 1488.98 |
| 2004-04-05 | 1524.62 |
| 2004-04-06 | 1512.39 |
| 2004-04-07 | 1512.86 |
| 2004-04-08 | 1506.02 |
| 2004-04-09 | . |
| 2004-04-12 | 1497.26 |
| 2004-04-13 | 1485.35 |
| 2004-04-14 | 1454.83 |
| 2004-04-15 | 1422.49 |
| 2004-04-16 | 1433.88 |
| 2004-04-19 | 1427.25 |
| 2004-04-20 | 1465.89 |
| 2004-04-21 | 1442.83 |
| 2004-04-22 | 1442.14 |
| 2004-04-23 | 1484.02 |
| 2004-04-26 | 1492.62 |
| 2004-04-27 | 1469.91 |
| 2004-04-28 | 1476.46 |
| 2004-04-29 | 1472.14 |
| 2004-04-30 | 1447.35 |
| 2004-05-03 | 1446.31 |
| 2004-05-04 | 1454.09 |
| 2004-05-05 | 1469.89 |
| 2004-05-06 | 1433.86 |
| 2004-05-07 | 1393.37 |
| 2004-05-10 | 1297.03 |
| 2004-05-11 | 1291.74 |
| 2004-05-12 | 1329.12 |
| 2004-05-13 | 1279.24 |
| 2004-05-14 | 1266.19 |
| 2004-05-17 | 1219.48 |
| 2004-05-18 | 1244.38 |
| 2004-05-19 | 1296.76 |
| 2004-05-20 | 1271.86 |
| 2004-05-21 | 1317.25 |
| 2004-05-24 | 1309.25 |
| 2004-05-25 | 1297.26 |
| 2004-05-26 | 1325.51 |
| 2004-05-27 | 1341.71 |
| 2004-05-28 | 1356.58 |
| 2004-05-31 | . |
| 2004-06-01 | 1357.75 |
| 2004-06-02 | 1352.67 |
| 2004-06-03 | 1319.38 |
| 2004-06-04 | 1327.21 |
| 2004-06-07 | 1380.01 |
| 2004-06-08 | 1386.50 |
| 2004-06-09 | 1381.67 |
| 2004-06-10 | 1382.11 |
| 2004-06-11 | . |
| 2004-06-14 | 1346.55 |
| 2004-06-15 | 1345.29 |
| 2004-06-16 | 1364.68 |
| 2004-06-17 | 1370.21 |
| 2004-06-18 | 1361.95 |
| 2004-06-21 | 1373.26 |
| 2004-06-22 | 1356.48 |
| 2004-06-23 | 1354.65 |
| 2004-06-24 | 1405.91 |
| 2004-06-25 | 1405.94 |
| 2004-06-28 | 1431.69 |
| 2004-06-29 | 1422.71 |
| 2004-06-30 | 1427.59 |
| 2004-07-01 | 1436.13 |
| 2004-07-02 | 1411.37 |
| 2004-07-05 | . |
| 2004-07-06 | 1374.62 |
| 2004-07-07 | 1373.56 |
| 2004-07-08 | 1351.85 |
| 2004-07-09 | 1368.05 |
| 2004-07-12 | 1382.42 |
| 2004-07-13 | 1359.78 |
| 2004-07-14 | 1329.17 |
| 2004-07-15 | 1311.74 |
| 2004-07-16 | 1331.37 |
| 2004-07-19 | 1336.34 |
| 2004-07-20 | 1306.91 |
| 2004-07-21 | 1311.83 |
| 2004-07-22 | 1304.13 |
| 2004-07-23 | 1280.73 |
| 2004-07-26 | 1272.66 |
| 2004-07-27 | 1238.87 |
| 2004-07-28 | 1262.25 |
| 2004-07-29 | 1237.55 |
| 2004-07-30 | 1264.17 |
| 2004-08-02 | 1260.98 |
| 2004-08-03 | 1248.20 |
| 2004-08-04 | 1226.74 |
| 2004-08-05 | 1232.63 |
| 2004-08-06 | 1243.05 |
| 2004-08-09 | 1229.70 |
| 2004-08-10 | 1242.01 |
| 2004-08-11 | 1247.23 |
| 2004-08-12 | 1238.40 |
| 2004-08-13 | 1213.37 |
| 2004-08-16 | 1214.00 |
| 2004-08-17 | 1225.49 |
| 2004-08-18 | 1244.24 |
| 2004-08-19 | 1272.98 |
| 2004-08-20 | 1278.16 |
| 2004-08-23 | 1283.17 |
| 2004-08-24 | 1288.53 |
| 2004-08-25 | 1282.14 |
| 2004-08-26 | 1287.60 |
| 2004-08-27 | 1296.03 |
| 2004-08-30 | 1294.67 |
| 2004-08-31 | 1288.27 |
| 2004-09-01 | 1292.43 |
| 2004-09-02 | 1301.91 |
| 2004-09-03 | 1274.26 |
| 2004-09-06 | . |
| 2004-09-07 | 1304.56 |
| 2004-09-08 | 1299.89 |
| 2004-09-09 | 1280.37 |
| 2004-09-10 | 1278.31 |
| 2004-09-13 | 1297.72 |
| 2004-09-14 | 1312.93 |
| 2004-09-15 | 1282.38 |
| 2004-09-16 | 1279.89 |
| 2004-09-17 | 1268.59 |
| 2004-09-20 | 1270.97 |
| 2004-09-21 | 1265.50 |
| 2004-09-22 | 1251.96 |
| 2004-09-23 | 1255.05 |
| 2004-09-24 | 1227.15 |
| 2004-09-27 | 1224.54 |
| 2004-09-28 | 1208.81 |
| 2004-09-29 | 1200.32 |
| 2004-09-30 | 1232.43 |
| 2004-10-01 | 1243.63 |
| 2004-10-04 | 1274.44 |
| 2004-10-05 | 1272.24 |
| 2004-10-06 | 1282.30 |
| 2004-10-07 | 1276.41 |
| 2004-10-08 | 1286.98 |
| 2004-10-11 | 1292.47 |
| 2004-10-12 | 1263.18 |
| 2004-10-13 | 1258.49 |
| 2004-10-14 | 1252.60 |
| 2004-10-15 | 1250.96 |
| 2004-10-18 | 1240.41 |
| 2004-10-19 | 1269.12 |
| 2004-10-20 | 1251.01 |
| 2004-10-21 | 1254.73 |
| 2004-10-22 | 1260.77 |
| 2004-10-25 | 1252.11 |
| 2004-10-26 | 1253.82 |
| 2004-10-27 | 1259.26 |
| 2004-10-28 | 1280.76 |
| 2004-10-29 | 1268.86 |
| 2004-11-01 | 1251.30 |
| 2004-11-02 | 1266.17 |
| 2004-11-03 | 1267.32 |
| 2004-11-04 | 1275.35 |
| 2004-11-05 | 1292.46 |
| 2004-11-08 | 1289.10 |
| 2004-11-09 | 1279.68 |
| 2004-11-10 | 1266.76 |
| 2004-11-11 | 1258.99 |
| 2004-11-12 | 1293.70 |
| 2004-11-15 | 1317.53 |
| 2004-11-16 | 1302.28 |
| 2004-11-17 | 1315.12 |
| 2004-11-18 | 1308.26 |
| 2004-11-19 | 1327.04 |
| 2004-11-22 | 1300.62 |
| 2004-11-23 | 1297.53 |
| 2004-11-24 | 1300.77 |
| 2004-11-25 | . |
| 2004-11-26 | 1300.71 |
| 2004-11-29 | 1318.72 |
| 2004-11-30 | 1306.28 |
| 2004-12-01 | 1288.34 |
| 2004-12-02 | 1308.75 |
| 2004-12-03 | 1341.22 |
| 2004-12-06 | 1339.85 |
| 2004-12-07 | 1319.95 |
| 2004-12-08 | 1301.73 |
| 2004-12-09 | 1287.64 |
| 2004-12-10 | 1278.82 |
| 2004-12-13 | 1280.97 |
| 2004-12-14 | 1287.59 |
| 2004-12-15 | 1314.12 |
| 2004-12-16 | 1310.91 |
| 2004-12-17 | 1326.00 |
| 2004-12-20 | 1335.99 |
| 2004-12-21 | 1335.60 |
| 2004-12-22 | 1345.78 |
| 2004-12-23 | 1351.62 |
| 2004-12-24 | . |
| 2004-12-27 | 1372.32 |
| 2004-12-28 | 1386.22 |
| 2004-12-29 | 1383.57 |
| 2004-12-30 | 1406.28 |
| 2004-12-31 | 1413.91 |
| 2005-01-03 | 1408.71 |
| 2005-01-04 | 1394.99 |
| 2005-01-05 | 1388.37 |
| 2005-01-06 | 1374.15 |
| 2005-01-07 | 1373.27 |
| 2005-01-10 | 1378.10 |
| 2005-01-11 | 1393.68 |
| 2005-01-12 | 1396.61 |
| 2005-01-13 | 1385.38 |
| 2005-01-14 | 1393.70 |
| 2005-01-17 | . |
| 2005-01-18 | 1400.31 |
| 2005-01-19 | 1394.44 |
| 2005-01-20 | 1368.29 |
| 2005-01-21 | 1366.04 |
| 2005-01-24 | 1382.16 |
| 2005-01-25 | 1358.56 |
| 2005-01-26 | 1382.06 |
| 2005-01-27 | 1367.57 |
#2005-01-28|1357.81
#2005-01-31|1370.05
#2005-02-01|1361.97
#2005-02-02|1365.38
#2005-02-03|1358.17
#2005-02-04|1370.21
#2005-02-07|1385.71
#2005-02-08|1366.42
#2005-02-09|1367.86
#2005-02-10|1377.05
#2005-02-11|1375.75
#2005-02-14|1391.25
#2005-02-15|1389.85
#2005-02-16|1376.52
#2005-02-17|1369.91
#2005-02-18|1365.60
#2005-02-21| .
#2005-02-22|1386.51
#2005-02-23|1361.02
#2005-02-24|1365.75
#2005-02-25|1383.23
#2005-02-28|1406.00
#2005-03-01|1403.56
#2005-03-02|1398.39
#2005-03-03|1402.09
#2005-03-04|1411.61
#2005-03-07|1408.83
#2005-03-08|1411.16
#2005-03-09|1418.90
#2005-03-10|1405.59
#2005-03-11|1414.62
#2005-03-14|1386.16
#2005-03-15|1386.21
#2005-03-16|1392.00
#2005-03-17|1380.66
#2005-03-18|1382.91
#2005-03-21|1380.35
#2005-03-22|1375.14
#2005-03-23|1354.86
#2005-03-24|1349.43
#2005-03-25| .
#2005-03-28|1357.60
#2005-03-29|1337.17
#2005-03-30|1329.80
#2005-03-31|1349.67
#2005-04-01|1349.98
#2005-04-04|1335.06
#2005-04-05|1346.87
#2005-04-06|1355.25
#2005-04-07|1364.50
#2005-04-08|1368.30
#2005-04-11|1362.67
#2005-04-12|1340.24
#2005-04-13|1346.78
#2005-04-14|1328.98
#2005-04-15|1312.75
#2005-04-18|1263.16
#2005-04-19|1285.91
#2005-04-20|1298.59
#2005-04-21|1292.24
#2005-04-22|1311.13
#2005-04-25|1310.60
#2005-04-26|1300.79
#2005-04-27|1293.29
#2005-04-28|1280.84
#2005-04-29|1293.09
#2005-05-02|1293.49
#2005-05-03|1293.25
#2005-05-04|1303.80
#2005-05-05|1301.90
#2005-05-06|1321.81
#2005-05-09|1312.01
#2005-05-10|1311.33
#2005-05-11|1302.25
#2005-05-12|1286.27
#2005-05-13|1274.18
#2005-05-16|1263.03
#2005-05-17|1248.67
#2005-05-18|1251.38
#2005-05-19|1281.15
#2005-05-20|1273.23
#2005-05-23|1286.57
#2005-05-24|1287.56
#2005-05-25|1266.90
#2005-05-26|1266.79
#2005-05-27|1285.38
#2005-05-30| .
#2005-05-31|1296.56
#2005-06-01|1292.87
#2005-06-02|1292.92
#2005-06-03|1301.68
#2005-06-06|1310.00
#2005-06-07|1301.47
#2005-06-08|1313.25
#2005-06-09|1289.14
#2005-06-10|1291.13
#2005-06-13|1278.52
#2005-06-14|1282.90
#2005-06-15|1290.30
#2005-06-16|1286.61
#2005-06-17|1296.45
#2005-06-20|1294.71
#2005-06-21|1307.20
#2005-06-22|1311.90
#2005-06-23|1317.25
#2005-06-24|1307.87
#2005-06-27|1296.23
#2005-06-28|1297.95
#2005-06-29|1300.55
#2005-06-30|1289.84
#2005-07-01|1280.61
#2005-07-04| .
#2005-07-05|1279.69
#2005-07-06|1278.28
#2005-07-07|1272.12
#2005-07-08|1264.42
#2005-07-11|1277.99
#2005-07-12|1294.13
#2005-07-13|1278.56
#2005-07-14|1290.70
#2005-07-15|1293.13
#2005-07-18|1298.69
#2005-07-19|1288.15
#2005-07-20|1279.51
#2005-07-21|1313.94
#2005-07-22|1299.22
#2005-07-25|1289.33
#2005-07-26|1280.68
#2005-07-27|1285.38
#2005-07-28|1269.14
#2005-07-29|1269.69
#2005-08-01|1267.75
#2005-08-02|1278.57
#2005-08-03|1278.69
#2005-08-04|1265.47
#2005-08-05|1243.39
#2005-08-08|1241.97
#2005-08-09|1253.99
#2005-08-10|1285.65
#2005-08-11|1291.69
#2005-08-12|1292.32
#2005-08-15|1281.82
#2005-08-16|1290.01
#2005-08-17|1289.09
#2005-08-18|1285.89
#2005-08-19|1286.19
#2005-08-22|1304.15
#2005-08-23|1310.68
#2005-08-24|1310.31
#2005-08-25|1308.61
#2005-08-26|1314.90
#2005-08-29|1291.27
#2005-08-30|1289.01
#2005-08-31|1289.60
#2005-09-01|1308.46
#2005-09-02|1311.61
#2005-09-05| .
#2005-09-06|1314.21
#2005-09-07|1309.21
#2005-09-08|1304.69
#2005-09-09|1333.24
#2005-09-12|1347.01
#2005-09-13|1337.20
#2005-09-14|1351.56
#2005-09-15|1353.27
#2005-09-16|1338.93
#2005-09-19|1339.51
#2005-09-20|1340.74
#2005-09-21|1338.86
#2005-09-22|1311.96
#2005-09-23|1304.56
#2005-09-26|1312.21
#2005-09-27|1290.09
#2005-09-28|1298.83
#2005-09-29|1306.92
#2005-09-30|1318.87
#2005-10-03|1319.76
#2005-10-04|1365.72
#2005-10-05|1362.14
#2005-10-06|1318.01
#2005-10-07|1312.44
#2005-10-10|1307.96
#2005-10-11|1319.41
#2005-10-12|1315.90
#2005-10-13|1303.72
#2005-10-14|1314.28
#2005-10-17|1303.55
#2005-10-18|1281.77
#2005-10-19|1272.30
#2005-10-20|1276.56
#2005-10-21|1283.53
#2005-10-24|1268.44
#2005-10-25|1288.08
#2005-10-26|1280.11
#2005-10-27|1276.62
#2005-10-28|1270.15
#2005-10-31|1269.41
#2005-11-01|1282.64
#2005-11-02|1279.21
#2005-11-03|1276.41
#2005-11-04|1289.04
#2005-11-07|1288.16
#2005-11-08|1304.45
#2005-11-09|1321.16
#2005-11-10|1327.46
#2005-11-11|1333.03
#2005-11-14|1330.18
#2005-11-15|1334.86
#2005-11-16|1340.12
#2005-11-17|1357.22
#2005-11-18|1367.40
#2005-11-21|1384.47
#2005-11-22|1381.50
#2005-11-23|1388.32
#2005-11-24| .
#2005-11-25|1384.09
#2005-11-28|1415.98
#2005-11-29|1408.68
#2005-11-30|1401.97
#2005-12-01|1413.56
#2005-12-02|1438.68
#2005-12-05|1450.81
#2005-12-06|1428.20
#2005-12-07|1430.12
#2005-12-08|1415.74
#2005-12-09|1431.98
#2005-12-12|1461.63
#2005-12-13|1464.18
#2005-12-14|1491.29
#2005-12-15|1481.77
#2005-12-16|1481.54
#2005-12-19|1498.94
#2005-12-20|1499.31
#2005-12-21|1511.04
#2005-12-22|1531.68
#2005-12-23|1537.36
#2005-12-26| .
#2005-12-27|1533.40
#2005-12-28|1547.59
#2005-12-29|1565.24
#2005-12-30|1552.00
#2006-01-02| .
#2006-01-03|1571.71
#2006-01-04|1597.68
#2006-01-05|1629.52
#2006-01-06|1666.16
#2006-01-09|1670.41
#2006-01-10|1645.52
#2006-01-11|1673.28
#2006-01-12|1693.00
#2006-01-13|1701.62
#2006-01-16| .
#2006-01-17|1609.76
#2006-01-18|1549.43
#2006-01-19|1598.95
#2006-01-20|1599.63
#2006-01-23|1550.12
#2006-01-24|1585.90
#2006-01-25|1574.81
#2006-01-26|1580.29
#2006-01-27|1622.94
#2006-01-30|1608.52
#2006-01-31|1610.35
#2006-02-01|1580.08
#2006-02-02|1594.38
#2006-02-03|1582.34
#2006-02-06|1582.35
#2006-02-07|1583.18
#2006-02-08|1539.81
#2006-02-09|1552.54
#2006-02-10|1544.24
#2006-02-13|1488.04
#2006-02-14|1515.28
#2006-02-15|1496.87
#2006-02-16|1507.12
#2006-02-17|1474.43
#2006-02-20| .
#2006-02-21|1473.44
#2006-02-22|1460.46
#2006-02-23|1506.15
#2006-02-24|1514.86
#2006-02-27|1538.93
#2006-02-28|1533.49
#2006-03-01|1506.78
#2006-03-02|1511.09
#2006-03-03|1491.49
#2006-03-06|1503.27
#2006-03-07|1482.39
#2006-03-08|1473.35
#2006-03-09|1505.13
#2006-03-10|1489.64
#2006-03-13|1510.31
#2006-03-14|1518.50
#2006-03-15|1526.38
#2006-03-16|1521.97
#2006-03-17|1548.78
#2006-03-20|1563.73
#2006-03-21|1553.67
#2006-03-22|1553.23
#2006-03-23|1544.61
#2006-03-24|1542.31
#2006-03-27|1572.87
#2006-03-28|1574.96
#2006-03-29|1594.86
#2006-03-30|1617.01
#2006-03-31|1618.67
#2006-04-03|1642.03
#2006-04-04|1645.84
#2006-04-05|1641.87
#2006-04-06|1662.95
#2006-04-07|1680.76
#2006-04-10|1672.92
#2006-04-11|1648.57
#2006-04-12|1623.57
#2006-04-13|1635.83
#2006-04-14| .
#2006-04-17|1625.97
#2006-04-18|1636.16
#2006-04-19|1651.11
#2006-04-20|1642.67
#2006-04-21|1669.53
#2006-04-24|1657.73
#2006-04-25|1646.55
#2006-04-26|1663.77
#2006-04-27|1683.35
#2006-04-28|1678.58
#2006-05-01|1690.92
#2006-05-02|1710.38
#2006-05-03|1704.56
#2006-05-04|1705.19
#2006-05-05|1722.47
#2006-05-08|1735.49
#2006-05-09|1731.91
#2006-05-10|1719.78
#2006-05-11|1706.33
#2006-05-12|1691.16
#2006-05-15|1674.91
#2006-05-16|1639.60
#2006-05-17|1663.51
#2006-05-18|1620.12
#2006-05-19|1615.74
#2006-05-22|1586.10
#2006-05-23|1563.41
#2006-05-24|1572.46
#2006-05-25|1569.15
#2006-05-26|1576.79
#2006-05-29| .
#2006-05-30|1579.33
#2006-05-31|1530.33
#2006-06-01|1529.67
#2006-06-02|1560.66
#2006-06-05|1545.72
#2006-06-06|1496.33
#2006-06-07|1467.00
#2006-06-08|1410.25
#2006-06-09|1429.50
#2006-06-12|1446.13
#2006-06-13|1389.58
#2006-06-14|1405.04
#2006-06-15|1426.20
#2006-06-16|1468.83
#2006-06-19|1461.41
#2006-06-20|1441.24
#2006-06-21|1438.19
#2006-06-22|1469.65
#2006-06-23|1473.22
#2006-06-26|1474.35
#2006-06-27|1474.74
#2006-06-28|1455.08
#2006-06-29|1486.13
#2006-06-30|1539.40
#2006-07-03|1533.75
#2006-07-04| .
#2006-07-05|1533.60
#2006-07-06|1523.46
#2006-07-07|1535.16
#2006-07-10|1552.77
#2006-07-11|1545.10
#2006-07-12|1504.97
#2006-07-13|1480.49
#2006-07-14|1439.93
#2006-07-17|1428.39
#2006-07-18|1378.41
#2006-07-19|1370.86
#2006-07-20|1425.23
#2006-07-21|1418.88
#2006-07-24|1394.95
#2006-07-25|1412.45
#2006-07-26|1397.55
#2006-07-27|1430.65
#2006-07-28|1466.72
#2006-07-31|1492.42
#2006-08-01|1480.74
#2006-08-02|1493.54
#2006-08-03|1488.55
#2006-08-04|1489.51
#2006-08-07|1445.80
#2006-08-08|1465.20
#2006-08-09|1475.49
#2006-08-10|1475.29
#2006-08-11|1468.44
#2006-08-14|1492.07
#2006-08-15|1506.80
#2006-08-16|1538.69
#2006-08-17|1544.86
#2006-08-18|1552.74
#2006-08-21|1533.89
#2006-08-22|1541.60
#2006-08-23|1542.82
#2006-08-24|1524.70
#2006-08-25|1510.05
#2006-08-28|1487.39
#2006-08-29|1506.70
#2006-08-30|1507.89
#2006-08-31|1532.51
#2006-09-01|1538.07
#2006-09-04| .
#2006-09-05|1594.09
#2006-09-06|1574.85
#2006-09-07|1553.30
#2006-09-08|1552.42
#2006-09-11|1517.53
#2006-09-12|1507.76
#2006-09-13|1527.77
#2006-09-14|1545.20
#2006-09-15|1550.11
#2006-09-18|1546.41
#2006-09-19|1560.69
#2006-09-20|1540.45
#2006-09-21|1561.84
#2006-09-22|1547.79
#2006-09-25|1550.72
#2006-09-26|1537.38
#2006-09-27|1571.87
#2006-09-28|1572.23
#2006-09-29|1580.41
#2006-10-02|1596.84
#2006-10-03|1594.84
#2006-10-04|1578.99
#2006-10-05|1633.31
#2006-10-06|1607.61
#2006-10-09|1604.06
#2006-10-10|1601.90
#2006-10-11|1599.45
#2006-10-12|1586.94
#2006-10-13|1596.99
#2006-10-16|1628.02
#2006-10-17|1638.01
#2006-10-18|1633.92
#2006-10-19|1632.57
#2006-10-20|1629.41
#2006-10-23|1642.11
#2006-10-24|1648.37
#2006-10-25|1631.27
#2006-10-26|1647.85
#2006-10-27|1632.80
#2006-10-30|1592.42
#2006-10-31|1596.67
#2006-11-01|1606.87
#2006-11-02|1597.52
#2006-11-03|1586.37
#2006-11-06|1580.56
#2006-11-07|1590.64
#2006-11-08|1563.41
#2006-11-09|1562.96
#2006-11-10|1562.57
#2006-11-13|1544.25
#2006-11-14|1578.02
#2006-11-15|1580.69
#2006-11-16|1573.55
#2006-11-17|1579.43
#2006-11-20|1523.24
#2006-11-21|1520.78
#2006-11-22|1553.77
#2006-11-23| .
#2006-11-24|1550.60
#2006-11-27|1558.93
#2006-11-28|1556.34
#2006-11-29|1579.32
#2006-11-30|1590.57
#2006-12-01|1593.33
#2006-12-04|1588.46
#2006-12-05|1595.30
#2006-12-06|1611.98
#2006-12-07|1633.20
#2006-12-08|1625.09
#2006-12-11|1607.04
#2006-12-12|1613.50
#2006-12-13|1620.40
#2006-12-14|1637.39
#2006-12-15|1644.02
#2006-12-18|1646.60
#2006-12-19|1628.34
#2006-12-20|1640.78
#2006-12-21|1634.36
#2006-12-22|1629.54
#2006-12-25| .
#2006-12-26|1628.85
#2006-12-27|1638.60
#2006-12-28|1631.98
#2006-12-29|1633.92
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1632.17
#2007-01-04|1640.10
#2007-01-05|1621.47
#2007-01-08|1621.38
#2007-01-09|1620.08
#2007-01-10|1596.16
#2007-01-11|1587.43
#2007-01-12|1614.01
#2007-01-15| .
#2007-01-16|1614.19
#2007-01-17|1616.35
#2007-01-18|1612.56
#2007-01-19|1603.33
#2007-01-22|1603.24
#2007-01-23|1606.08
#2007-01-24|1609.15
#2007-01-25|1601.03
#2007-01-26|1586.96
#2007-01-29|1585.58
#2007-01-30|1573.30
#2007-01-31|1578.53
#2007-02-01|1577.91
#2007-02-02|1555.12
#2007-02-05|1544.77
#2007-02-06|1558.95
#2007-02-07|1530.89
#2007-02-08|1536.27
#2007-02-09|1549.05
#2007-02-12|1547.95
#2007-02-13|1537.19
#2007-02-14|1557.54
#2007-02-15|1583.84
#2007-02-16|1602.50
#2007-02-19| .
#2007-02-20|1598.76
#2007-02-21|1577.23
#2007-02-22|1585.05
#2007-02-23|1607.41
#2007-02-26|1605.43
#2007-02-27|1623.72
#2007-02-28|1580.25
#2007-03-01|1580.05
#2007-03-02|1562.76
#2007-03-05|1522.34
#2007-03-06|1548.74
#2007-03-07|1522.41
#2007-03-08|1535.79
#2007-03-09|1547.63
#2007-03-12|1569.57
#2007-03-13|1563.80
#2007-03-14|1527.67
#2007-03-15|1534.76
#2007-03-16|1542.59
#2007-03-19|1556.83
#2007-03-20|1573.98
#2007-03-21|1568.01
#2007-03-22|1591.81
#2007-03-23|1590.40
#2007-03-26|1590.91
#2007-03-27|1579.12
#2007-03-28|1590.18
#2007-03-29|1572.79
#2007-03-30|1574.31
#2007-04-02|1560.09
#2007-04-03|1568.31
#2007-04-04|1602.83
#2007-04-05|1605.49
#2007-04-06| .
#2007-04-09|1617.23
#2007-04-10|1612.12
#2007-04-11|1611.96
#2007-04-12|1596.93
#2007-04-13|1577.08
#2007-04-16|1595.80
#2007-04-17|1601.14
#2007-04-18|1615.57
#2007-04-19|1585.74
#2007-04-20|1582.24
#2007-04-23|1584.19
#2007-04-24|1599.49
#2007-04-25|1598.56
#2007-04-26|1597.81
#2007-04-27|1586.43
#2007-04-30|1584.35
#2007-05-01|1572.61
#2007-05-02|1574.40
#2007-05-03|1572.35
#2007-05-04|1575.54
#2007-05-07|1609.66
#2007-05-08|1604.85
#2007-05-09|1614.27
#2007-05-10|1596.61
#2007-05-11|1578.75
#2007-05-14|1579.96
#2007-05-15|1562.35
#2007-05-16|1555.65
#2007-05-17|1551.79
#2007-05-18|1548.58
#2007-05-21|1552.72
#2007-05-22|1575.81
#2007-05-23|1577.73
#2007-05-24|1579.65
#2007-05-25|1566.09
#2007-05-28| .
#2007-05-29|1585.84
#2007-05-30|1581.84
#2007-05-31|1596.10
#2007-06-01|1601.76
#2007-06-04|1603.64
#2007-06-05|1607.67
#2007-06-06|1606.84
#2007-06-07|1595.15
#2007-06-08|1582.02
#2007-06-11|1585.08
#2007-06-12|1581.67
#2007-06-13|1580.30
#2007-06-14|1593.87
#2007-06-15|1594.21
#2007-06-18|1609.18
#2007-06-19|1610.39
#2007-06-20|1612.05
#2007-06-21|1629.61
#2007-06-22|1629.56
#2007-06-25|1638.12
#2007-06-26|1636.08
#2007-06-27|1618.88
#2007-06-28|1621.61
#2007-06-29|1628.66
#2007-07-02|1639.58
#2007-07-03|1637.04
#2007-07-04| .
#2007-07-05|1637.91
#2007-07-06|1624.51
#2007-07-09|1633.72
#2007-07-10|1637.84
#2007-07-11|1617.71
#2007-07-12|1605.98
#2007-07-13|1633.72
#2007-07-16|1636.77
#2007-07-17|1629.15
#2007-07-18|1615.59
#2007-07-19|1621.71
#2007-07-20|1641.32
#2007-07-23|1619.13
#2007-07-24|1640.16
#2007-07-25|1628.31
#2007-07-26|1618.24
#2007-07-27|1574.80
#2007-07-30|1561.00
#2007-07-31|1548.87
#2007-08-01|1534.82
#2007-08-02|1536.69
#2007-08-03|1547.50
#2007-08-06|1531.90
#2007-08-07|1520.09
#2007-08-08|1513.64
#2007-08-09|1531.71
#2007-08-10|1504.90
#2007-08-13|1499.10
#2007-08-14|1504.35
#2007-08-15|1478.41
#2007-08-16|1479.57
#2007-08-17|1397.50
#2007-08-20|1447.53
#2007-08-21|1470.81
#2007-08-22|1473.19
#2007-08-23|1513.82
#2007-08-24|1527.25
#2007-08-27|1538.38
#2007-08-28|1549.96
#2007-08-29|1518.81
#2007-08-30|1528.41
#2007-08-31|1573.36
#2007-09-03| .
#2007-09-04|1571.79
#2007-09-05|1560.77
#2007-09-06|1560.60
#2007-09-07|1563.17
#2007-09-10|1526.65
#2007-09-11|1512.05
#2007-09-12|1503.40
#2007-09-13|1461.75
#2007-09-14|1485.88
#2007-09-17|1484.21
#2007-09-18|1462.50
#2007-09-19|1502.41
#2007-09-20|1503.94
#2007-09-21|1471.05
#2007-09-24|1475.83
#2007-09-25|1484.99
#2007-09-26|1479.15
#2007-09-27|1510.41
#2007-09-28|1530.28
#2007-10-01|1522.75
#2007-10-02|1551.18
#2007-10-03|1555.26
#2007-10-04|1561.26
#2007-10-05|1553.16
#2007-10-08|1542.00
#2007-10-09|1551.38
#2007-10-10|1544.61
#2007-10-11|1547.28
#2007-10-12|1531.25
#2007-10-15|1539.46
#2007-10-16|1516.47
#2007-10-17|1505.75
#2007-10-18|1544.59
#2007-10-19|1534.74
#2007-10-22|1517.97
#2007-10-23|1517.44
#2007-10-24|1509.61
#2007-10-25|1491.71
#2007-10-26|1509.12
#2007-10-29|1520.38
#2007-10-30|1516.44
#2007-10-31|1516.71
#2007-11-01|1548.15
#2007-11-02|1519.04
#2007-11-05|1507.95
#2007-11-06|1502.20
#2007-11-07|1488.46
#2007-11-08|1475.79
#2007-11-09|1472.96
#2007-11-12|1449.29
#2007-11-13|1436.49
#2007-11-14|1469.27
#2007-11-15|1458.14
#2007-11-16|1445.66
#2007-11-19|1443.23
#2007-11-20|1445.94
#2007-11-21|1437.60
#2007-11-22| .
#2007-11-23|1452.71
#2007-11-26|1473.56
#2007-11-27|1478.89
#2007-11-28|1468.27
#2007-11-29|1513.43
#2007-11-30|1501.28
#2007-12-03|1503.58
#2007-12-04|1505.14
#2007-12-05|1502.79
#2007-12-06|1519.78
#2007-12-07|1514.63
#2007-12-10|1514.67
#2007-12-11|1517.95
#2007-12-12|1502.87
#2007-12-13|1471.26
#2007-12-14|1445.47
#2007-12-17|1416.46
#2007-12-18|1409.85
#2007-12-19|1389.72
#2007-12-20|1382.63
#2007-12-21|1387.54
#2007-12-24|1384.07
#2007-12-25| .
#2007-12-26|1415.47
#2007-12-27|1410.91
#2007-12-28|1397.65
#2007-12-31|1415.92
#2008-01-01| .
#2008-01-02|1437.23
#2008-01-03|1437.98
#2008-01-04|1390.21
#2008-01-07|1367.99
#2008-01-08|1357.34
#2008-01-09|1363.13
#2008-01-10|1348.62
#2008-01-11|1325.19
#2008-01-14|1332.61
#2008-01-15|1310.73
#2008-01-16|1251.89
#2008-01-17|1286.26
#2008-01-18|1297.20
#2008-01-21| .
#2008-01-22|1188.69
#2008-01-23|1221.98
#2008-01-24|1243.58
#2008-01-25|1298.48
#2008-01-28|1248.08
#2008-01-29|1276.17
#2008-01-30|1251.13
#2008-01-31|1275.37
#2008-02-01|1280.89
#2008-02-04|1302.22
#2008-02-05|1285.81
#2008-02-06|1229.16
#2008-02-07|1238.93
#2008-02-08|1213.45
#2008-02-11|1218.87
#2008-02-12|1225.50
#2008-02-13|1223.97
#2008-02-14|1280.31
#2008-02-15|1287.33
#2008-02-18| .
#2008-02-19|1313.45
#2008-02-20|1279.54
#2008-02-21|1323.51
#2008-02-22|1310.95
#2008-02-25|1334.36
#2008-02-26|1338.33
#2008-02-27|1368.07
#2008-02-28|1362.36
#2008-02-29|1350.31
#2008-03-03|1298.52
#2008-03-04|1303.18
#2008-03-05|1282.59
#2008-03-06|1322.67
#2008-03-07|1280.56
#2008-03-10|1266.78
#2008-03-11|1262.60
#2008-03-12|1289.58
#2008-03-13|1272.16
#2008-03-14|1255.25
#2008-03-17|1244.67
#2008-03-18|1247.35
#2008-03-19|1283.37
#2008-03-20|1288.98
#2008-03-21| .
#2008-03-24|1288.12
#2008-03-25|1335.74
#2008-03-26|1346.07
#2008-03-27|1323.39
#2008-03-28|1343.79
#2008-03-31|1316.96
#2008-04-01|1301.98
#2008-04-02|1347.12
#2008-04-03|1366.95
#2008-04-04|1349.50
#2008-04-07|1363.30
#2008-04-08|1332.33
#2008-04-09|1314.99
#2008-04-10|1316.15
#2008-04-11|1350.82
#2008-04-14|1309.22
#2008-04-15|1303.39
#2008-04-16|1325.35
#2008-04-17|1354.27
#2008-04-18|1346.77
#2008-04-21|1404.28
#2008-04-22|1386.06
#2008-04-23|1375.02
#2008-04-24|1373.76
#2008-04-25|1396.22
#2008-04-28|1375.08
#2008-04-29|1390.43
#2008-04-30|1366.48
#2008-05-01|1373.57
#2008-05-02|1391.86
#2008-05-05|1394.14
#2008-05-06|1405.89
#2008-05-07|1405.08
#2008-05-08|1422.40
#2008-05-09|1393.86
#2008-05-12|1391.98
#2008-05-13|1411.01
#2008-05-14|1413.18
#2008-05-15|1433.36
#2008-05-16|1434.89
#2008-05-19|1429.40
#2008-05-20|1439.86
#2008-05-21|1421.44
#2008-05-22|1425.72
#2008-05-23|1433.11
#2008-05-26| .
#2008-05-27|1404.85
#2008-05-28|1390.97
#2008-05-29|1420.33
#2008-05-30|1445.86
#2008-06-02|1473.23
#2008-06-03|1438.65
#2008-06-04|1444.51
#2008-06-05|1420.49
#2008-06-06|1439.62
#2008-06-09|1391.17
#2008-06-10|1355.78
#2008-06-11|1383.58
#2008-06-12|1339.47
#2008-06-13|1345.65
#2008-06-16|1375.22
#2008-06-17|1377.37
#2008-06-18|1393.59
#2008-06-19|1368.07
#2008-06-20|1366.80
#2008-06-23|1357.36
#2008-06-24|1353.74
#2008-06-25|1350.02
#2008-06-26|1365.18
#2008-06-27|1349.58
#2008-06-30|1349.04
#2008-07-01|1345.72
#2008-07-02|1323.82
#2008-07-03|1321.74
#2008-07-04| .
#2008-07-07|1328.09
#2008-07-08|1309.61
#2008-07-09|1309.33
#2008-07-10|1293.46
#2008-07-11|1301.31
#2008-07-14|1284.36
#2008-07-15|1274.46
#2008-07-16|1275.15
#2008-07-17|1286.17
#2008-07-18|1260.05
#2008-07-21|1260.00
#2008-07-22|1292.77
#2008-07-23|1292.68
#2008-07-24|1327.62
#2008-07-25|1287.28
#2008-07-28|1286.60
#2008-07-29|1254.86
#2008-07-30|1269.28
#2008-07-31|1278.75
#2008-08-01|1250.07
#2008-08-04|1225.46
#2008-08-05|1233.25
#2008-08-06|1273.28
#2008-08-07|1260.23
#2008-08-08|1260.32
#2008-08-11|1297.01
#2008-08-12|1291.68
#2008-08-13|1276.24
#2008-08-14|1254.72
#2008-08-15|1263.81
#2008-08-18|1267.38
#2008-08-19|1237.70
#2008-08-20|1231.18
#2008-08-21|1234.85
#2008-08-22|1214.06
#2008-08-25|1238.25
#2008-08-26|1228.30
#2008-08-27|1227.57
#2008-08-28|1217.56
#2008-08-29|1253.63
#2008-09-01| .
#2008-09-02|1207.72
#2008-09-03|1219.83
#2008-09-04|1215.54
#2008-09-05|1195.89
#2008-09-08|1210.71
#2008-09-09|1185.74
#2008-09-10|1167.22
#2008-09-11|1151.75
#2008-09-12|1152.24
#2008-09-15|1162.26
#2008-09-16|1110.23
#2008-09-17|1121.88
#2008-09-18|1113.94
#2008-09-19|1146.01
#2008-09-22|1155.45
#2008-09-23|1164.66
#2008-09-24|1143.64
#2008-09-25|1136.68
#2008-09-26|1122.53
#2008-09-29|1116.02
#2008-09-30|1053.29
#2008-10-01|1074.59
#2008-10-02|1069.08
#2008-10-03|1032.46
#2008-10-06|1019.78
#2008-10-07| 970.74
#2008-10-08| 896.65
#2008-10-09| 904.09
#2008-10-10| 845.08
#2008-10-13| 838.22
#2008-10-14| 938.99
#2008-10-15| 930.05
#2008-10-16| 835.05
#2008-10-17| 855.80
#2008-10-20| 888.55
#2008-10-21| 925.22
#2008-10-22| 880.07
#2008-10-23| 849.93
#2008-10-24| 800.27
#2008-10-27| 736.26
#2008-10-28| 766.52
#2008-10-29| 794.86
#2008-10-30| 864.50
#2008-10-31| 858.89
#2008-11-03| 856.29
#2008-11-04| 903.43
#2008-11-05| 987.03
#2008-11-06| 909.48
#2008-11-07| 876.39
#2008-11-10| 911.28
#2008-11-11| 880.63
#2008-11-12| 880.78
#2008-11-13| 837.18
#2008-11-14| 846.54
#2008-11-17| 849.28
#2008-11-18| 821.42
#2008-11-19| 818.90
#2008-11-20| 779.62
#2008-11-21| 801.58
#2008-11-24| 789.80
#2008-11-25| 831.52
#2008-11-26| 824.12
#2008-11-27| .
#2008-11-28| 836.85
#2008-12-01| 842.22
#2008-12-02| 794.65
#2008-12-03| 806.93
#2008-12-04| 793.70
#2008-12-05| 809.42
#2008-12-08| 839.10
#2008-12-09| 843.29
#2008-12-10| 872.35
#2008-12-11| 887.45
#2008-12-12| 839.31
#2008-12-15| 889.33
#2008-12-16| 882.71
#2008-12-17| 907.70
#2008-12-18| 897.30
#2008-12-19| 888.49
#2008-12-22| 903.98
#2008-12-23| 900.92
#2008-12-24| 877.39
#2008-12-25| .
#2008-12-26| 899.31
#2008-12-29| 908.37
#2008-12-30| 922.72
#2008-12-31| 919.01
#2009-01-01| .
#2009-01-02| 917.20
#2009-01-05| 918.81
#2009-01-06| 930.34
#2009-01-07| 992.00
#2009-01-08| 960.25
#2009-01-09| 957.56
#2009-01-12| 966.56
#2009-01-13| 905.79
#2009-01-14| 925.94
#2009-01-15| 878.15
#2009-01-16| 893.88
#2009-01-19| .
#2009-01-20| 882.27
#2009-01-21| 888.50
#2009-01-22| 889.36
#2009-01-23| 843.71
#2009-01-26| 829.39
#2009-01-27| 874.11
#2009-01-28| 878.77
#2009-01-29| 893.09
#2009-01-30| 857.52
#2009-02-02| 828.02
#2009-02-03| 845.06
#2009-02-04| 865.28
#2009-02-05| 835.47
#2009-02-06| 852.04
#2009-02-09| 840.92
#2009-02-10| 839.59
#2009-02-11| 846.99
#2009-02-12| 812.78
#2009-02-13| 815.27
#2009-02-16| .
#2009-02-17| 796.02
#2009-02-18| 772.73
#2009-02-19| 767.63
#2009-02-20| 751.68
#2009-02-23| 753.23
#2009-02-24| 729.39
#2009-02-25| 758.84
#2009-02-26| 736.95
#2009-02-27| 759.89
#2009-03-02| 733.77
#2009-03-03| 711.06
#2009-03-04| 715.31
#2009-03-05| 724.49
#2009-03-06| 707.51
#2009-03-09| 684.39
#2009-03-10| 680.45
#2009-03-11| 715.75
#2009-03-12| 704.57
#2009-03-13| 744.96
#2009-03-16| 768.59
#2009-03-17| 781.66
#2009-03-18| 791.26
#2009-03-19| 826.01
#2009-03-20| 806.61
#2009-03-23| 820.47
#2009-03-24| 843.79
#2009-03-25| 839.61
#2009-03-26| 861.48
#2009-03-27| 873.22
#2009-03-30| 843.96
#2009-03-31| 816.40
#2009-04-01| 835.89
#2009-04-02| 866.68
#2009-04-03| 871.92
#2009-04-06| 872.21
#2009-04-07| 869.69
#2009-04-08| 841.34
#2009-04-09| 876.40
#2009-04-10| .
#2009-04-13| 895.52
#2009-04-14| 894.20
#2009-04-15| 874.75
#2009-04-16| 874.00
#2009-04-17| 901.50
#2009-04-20| 916.15
#2009-04-21| 888.53
#2009-04-22| 894.95
#2009-04-23| 912.20
#2009-04-24| 905.19
#2009-04-27| 912.04
#2009-04-28| 882.40
#2009-04-29| 879.00
#2009-04-30| 896.13
#2009-05-01| 922.01
#2009-05-04| 923.66
#2009-05-05| 928.40
#2009-05-06| 930.37
#2009-05-07| 967.17
#2009-05-08| 972.20
#2009-05-11| 974.58
#2009-05-12| 981.50
#2009-05-13| 983.25
#2009-05-14| 958.43
#2009-05-15| 990.95
#2009-05-18| 955.38
#2009-05-19| 983.04
#2009-05-20| 994.75
#2009-05-21| 996.88
#2009-05-22| 990.83
#2009-05-25| .
#2009-05-26| 986.70
#2009-05-27| 999.23
#2009-05-28| 993.75
#2009-05-29|1003.63
#2009-06-01| 998.49
#2009-06-02|1017.60
#2009-06-03|1019.70
#2009-06-04|1008.38
#2009-06-05|1012.08
#2009-06-08|1018.32
#2009-06-09|1024.55
#2009-06-10|1034.03
#2009-06-11|1044.20
#2009-06-12|1054.24
#2009-06-15|1039.85
#2009-06-16|1023.42
#2009-06-17|1038.00
#2009-06-18|1011.81
#2009-06-19|1028.37
#2009-06-22|1035.37
#2009-06-23|1011.26
#2009-06-24|1017.58
#2009-06-25|1038.82
#2009-06-26|1049.33
#2009-06-29|1036.82
#2009-06-30|1049.97
#2009-07-01|1044.51
#2009-07-02|1046.03
#2009-07-03| .
#2009-07-06|1053.83
#2009-07-07|1044.06
#2009-07-08|1030.66
#2009-07-09|1026.81
#2009-07-10|1030.71
#2009-07-13| 996.01
#2009-07-14|1019.88
#2009-07-15|1017.89
#2009-07-16|1030.54
#2009-07-17|1022.30
#2009-07-20|1017.33
#2009-07-21|1054.49
#2009-07-22|1056.48
#2009-07-23|1056.33
#2009-07-24|1083.29
#2009-07-27|1091.92
#2009-07-28|1099.13
#2009-07-29|1101.22
#2009-07-30|1097.61
#2009-07-31|1127.81
#2009-08-03|1119.33
#2009-08-04|1118.09
#2009-08-05|1104.50
#2009-08-06|1107.65
#2009-08-07|1093.30
#2009-08-10|1105.57
#2009-08-11|1120.40
#2009-08-12|1100.60
#2009-08-13|1115.91
#2009-08-14|1127.49
#2009-08-17|1094.32
#2009-08-18|1096.98
#2009-08-19|1104.93
#2009-08-20|1120.32
#2009-08-21|1108.79
#2009-08-24|1151.41
#2009-08-25|1147.50
#2009-08-26|1158.16
#2009-08-27|1147.57
#2009-08-28|1160.64
#2009-08-31|1155.54
#2009-09-01|1164.26
#2009-09-02|1144.09
#2009-09-03|1133.58
#2009-09-04|1125.66
#2009-09-07| .
#2009-09-08|1157.46
#2009-09-09|1151.08
#2009-09-10|1183.65
#2009-09-11|1190.02
#2009-09-14|1158.76
#2009-09-15|1159.38
#2009-09-16|1181.63
#2009-09-17|1189.15
#2009-09-18|1182.06
#2009-09-21|1171.16
#2009-09-22|1184.94
#2009-09-23|1182.83
#2009-09-24|1207.23
#2009-09-25|1204.79
#2009-09-28|1180.19
#2009-09-29|1185.40
#2009-09-30|1194.20
#2009-10-01|1165.08
#2009-10-02|1136.21
#2009-10-05|1114.37
#2009-10-06|1126.41
#2009-10-07|1133.98
#2009-10-08|1151.25
#2009-10-09|1161.74
#2009-10-12|1158.08
#2009-10-13|1174.49
#2009-10-14|1169.94
#2009-10-15|1169.30
#2009-10-16|1159.98
#2009-10-19|1164.13
#2009-10-20|1172.65
#2009-10-21|1161.95
#2009-10-22|1152.83
#2009-10-23|1144.06
#2009-10-26|1148.16
#2009-10-27|1136.92
#2009-10-28|1124.30
#2009-10-29|1107.70
#2009-10-30|1134.59
#2009-11-02|1112.68
#2009-11-03|1113.72
#2009-11-04|1099.14
#2009-11-05|1089.66
#2009-11-06|1111.65
#2009-11-09|1107.37
#2009-11-10|1110.35
#2009-11-11|1113.52
#2009-11-12|1099.51
#2009-11-13|1105.74
#2009-11-16|1099.07
#2009-11-17|1094.92
#2009-11-18|1087.64
#2009-11-19|1074.96
#2009-11-20|1075.19
#2009-11-23|1076.39
#2009-11-24|1072.04
#2009-11-25|1083.46
#2009-11-26| .
#2009-11-27|1056.87
#2009-11-30|1095.56
#2009-12-01|1111.43
#2009-12-02|1105.72
#2009-12-03|1141.30
#2009-12-04|1128.32
#2009-12-07|1158.20
#2009-12-08|1166.53
#2009-12-09|1159.29
#2009-12-10|1145.12
#2009-12-11|1148.09
#2009-12-14|1166.39
#2009-12-15|1147.80
#2009-12-16|1155.06
#2009-12-17|1144.90
#2009-12-18|1140.25
#2009-12-21|1143.14
#2009-12-22|1158.10
#2009-12-23|1163.38
#2009-12-24|1190.83
#2009-12-25| .
#2009-12-28|1194.32
#2009-12-29|1184.32
#2009-12-30|1171.60
#2009-12-31|1167.66
#2010-01-01| .
#2010-01-04|1191.24
#2010-01-05|1210.43
#2010-01-06|1205.76
#2010-01-07|1190.83
#2010-01-08|1198.92
#2010-01-11|1210.96
#2010-01-12|1229.13
#2010-01-13|1208.99
#2010-01-14|1229.14
#2010-01-15|1242.17
#2010-01-18| .
#2010-01-19|1215.13
#2010-01-20|1206.78
#2010-01-21|1218.83
#2010-01-22|1215.36
#2010-01-25|1212.32
#2010-01-26|1197.80
#2010-01-27|1178.34
#2010-01-28|1194.49
#2010-01-29|1155.84
#2010-02-01|1154.54
#2010-02-02|1179.77
#2010-02-03|1179.57
#2010-02-04|1185.67
#2010-02-05|1161.65
#2010-02-08|1146.08
#2010-02-09|1142.51
#2010-02-10|1150.01
#2010-02-11|1152.69
#2010-02-12|1156.37
#2010-02-15| .
#2010-02-16|1150.10
#2010-02-17|1175.06
#2010-02-18|1176.59
#2010-02-19|1146.66
#2010-02-22|1187.57
#2010-02-23|1195.64
#2010-02-24|1178.76
#2010-02-25|1182.16
#2010-02-26|1184.23
#2010-03-01|1185.21
#2010-03-02|1199.44
#2010-03-03|1207.70
#2010-03-04|1193.95
#2010-03-05|1197.45
#2010-03-08|1219.14
#2010-03-09|1224.45
#2010-03-10|1216.75
#2010-03-11|1228.24
#2010-03-12|1232.82
#2010-03-15|1247.63
#2010-03-16|1239.53
#2010-03-17|1254.25
#2010-03-18|1240.23
#2010-03-19|1254.60
#2010-03-22|1260.57
#2010-03-23|1254.96
#2010-03-24|1246.78
#2010-03-25|1243.55
#2010-03-26|1265.05
#2010-03-29|1267.65
#2010-03-30|1283.69
#2010-03-31|1277.46
#2010-04-01|1289.50
#2010-04-02| .
#2010-04-05|1313.33
#2010-04-06|1309.66
#2010-04-07|1313.32
#2010-04-08|1305.89
#2010-04-09|1296.75
#2010-04-12|1307.09
#2010-04-13|1302.43
#2010-04-14|1315.14
#2010-04-15|1327.15
#2010-04-16|1323.23
#2010-04-19|1300.95
#2010-04-20|1290.63
#2010-04-21|1311.59
#2010-04-22|1310.35
#2010-04-23|1302.65
#2010-04-26|1342.44
#2010-04-27|1349.31
#2010-04-28|1307.42
#2010-04-29|1303.97
#2010-04-30|1326.86
#2010-05-03|1319.88
#2010-05-04|1318.65
#2010-05-05|1317.67
#2010-05-06|1291.51
#2010-05-07|1277.72
#2010-05-10|1266.83
#2010-05-11|1257.35
#2010-05-12|1248.16
#2010-05-13|1279.03
#2010-05-14|1259.97
#2010-05-17|1225.03
#2010-05-18|1214.88
#2010-05-19|1216.07
#2010-05-20|1210.96
#2010-05-21|1177.30
#2010-05-24|1170.12
#2010-05-25|1136.52
#2010-05-26|1131.72
#2010-05-27|1156.88
#2010-05-28|1167.98
#2010-05-31| .
#2010-06-01|1160.76
#2010-06-02|1137.40
#2010-06-03|1171.71
#2010-06-04|1179.47
#2010-06-07|1131.65
#2010-06-08|1146.30
#2010-06-09|1125.47
#2010-06-10|1137.41
#2010-06-11|1152.64
#2010-06-14|1170.31
#2010-06-15|1174.72
#2010-06-16|1201.00
#2010-06-17|1196.94
#2010-06-18|1195.07
#2010-06-21|1219.56
#2010-06-22|1206.35
#2010-06-23|1184.81
#2010-06-24|1193.10
#2010-06-25|1158.76
#2010-06-28|1151.56
#2010-06-29|1141.35
#2010-06-30|1124.21
#2010-07-01|1115.21
#2010-07-02|1111.73
#2010-07-05| .
#2010-07-06|1144.24
#2010-07-07|1135.85
#2010-07-08|1150.75
#2010-07-09|1158.89
#2010-07-12|1149.13
#2010-07-13|1156.23
#2010-07-14|1181.71
#2010-07-15|1170.70
#2010-07-16|1153.58
#2010-07-19|1148.75
#2010-07-20|1135.95
#2010-07-21|1128.98
#2010-07-22|1119.67
#2010-07-23|1146.40
#2010-07-26|1163.78
#2010-07-27|1150.73
#2010-07-28|1190.37
#2010-07-29|1194.49
#2010-07-30|1191.57
#2010-08-02|1201.84
#2010-08-03|1216.86
#2010-08-04|1176.98
#2010-08-05|1190.74
#2010-08-06|1205.66
#2010-08-09|1185.95
#2010-08-10|1183.89
#2010-08-11|1159.56
#2010-08-12|1141.98
#2010-08-13|1141.63
#2010-08-16|1144.27
#2010-08-17|1135.19
#2010-08-18|1143.21
#2010-08-19|1168.58
#2010-08-20|1142.33
#2010-08-23|1137.18
#2010-08-24|1138.74
#2010-08-25|1112.37
#2010-08-26|1125.43
#2010-08-27|1131.92
#2010-08-30|1156.23
#2010-08-31|1125.42
#2010-09-01|1127.85
#2010-09-02|1145.90
#2010-09-03|1160.35
#2010-09-06| .
#2010-09-07|1179.55
#2010-09-08|1153.48
#2010-09-09|1166.48
#2010-09-10|1187.22
#2010-09-13|1200.26
#2010-09-14|1208.79
#2010-09-15|1195.83
#2010-09-16|1192.12
#2010-09-17|1198.55
#2010-09-20|1200.19
#2010-09-21|1208.47
#2010-09-22|1213.94
#2010-09-23|1216.00
#2010-09-24|1198.09
#2010-09-27|1216.52
#2010-09-28|1213.90
#2010-09-29|1231.44
#2010-09-30|1214.29
#2010-10-01|1221.04
#2010-10-04|1214.05
#2010-10-05|1230.72
#2010-10-06|1243.49
#2010-10-07|1246.81
#2010-10-08|1243.63
#2010-10-11|1240.42
#2010-10-12|1229.87
#2010-10-13|1230.02
#2010-10-14|1253.35
#2010-10-15|1242.05
#2010-10-18|1249.55
#2010-10-19|1240.35
#2010-10-20|1234.73
#2010-10-21|1226.99
#2010-10-22|1233.54
#2010-10-25|1237.71
#2010-10-26|1218.65
#2010-10-27|1208.47
#2010-10-28|1230.40
#2010-10-29|1215.98
#2010-11-01|1209.38
#2010-11-02|1203.98
#2010-11-03|1196.57
#2010-11-04|1231.80
#2010-11-05|1256.23
#2010-11-08|1268.81
#2010-11-09|1264.92
#2010-11-10|1257.76
#2010-11-11|1263.57
#2010-11-12|1243.38
#2010-11-15|1246.42
#2010-11-16|1236.25
#2010-11-17|1239.37
#2010-11-18|1252.75
#2010-11-19|1252.81
#2010-11-22|1266.33
#2010-11-23|1270.81
#2010-11-24|1251.91
#2010-11-25| .
#2010-11-26|1245.13
#2010-11-29|1251.10
#2010-11-30|1238.59
#2010-12-01|1234.41
#2010-12-02|1262.84
#2010-12-03|1292.69
#2010-12-06|1291.93
#2010-12-07|1284.45
#2010-12-08|1278.10
#2010-12-09|1287.85
#2010-12-10|1279.36
#2010-12-13|1293.98
#2010-12-14|1302.30
#2010-12-15|1293.95
#2010-12-16|1293.11
#2010-12-17|1294.15
#2010-12-20|1293.48
#2010-12-21|1306.07
#2010-12-22|1315.55
#2010-12-23|1322.40
#2010-12-24| .
#2010-12-27|1330.89
#2010-12-28|1339.04
#2010-12-29|1343.00
#2010-12-30|1340.36
#2010-12-31|1350.23
#2011-01-03|1342.55
#2011-01-04|1353.60
#2011-01-05|1331.21
#2011-01-06|1350.61
#2011-01-07|1346.34
#2011-01-10|1349.87
#2011-01-11|1329.80
#2011-01-12|1331.11
#2011-01-13|1351.64
#2011-01-14|1343.54
#2011-01-17| .
#2011-01-18|1352.03
#2011-01-19|1368.69
#2011-01-20|1328.46
#2011-01-21|1321.28
#2011-01-24|1328.42
#2011-01-25|1345.63
#2011-01-26|1342.72
#2011-01-27|1344.84
#2011-01-28|1330.26
#2011-01-31|1312.70
#2011-02-01|1318.35
#2011-02-02|1333.66
#2011-02-03|1321.23
#2011-02-04|1321.68
#2011-02-07|1321.84
#2011-02-08|1334.98
#2011-02-09|1320.76
#2011-02-10|1311.13
#2011-02-11|1307.94
#2011-02-14|1319.24
#2011-02-15|1308.68
#2011-02-16|1318.57
#2011-02-17|1349.33
#2011-02-18|1347.97
#2011-02-21| .
#2011-02-22|1325.72
#2011-02-23|1314.32
#2011-02-24|1308.11
#2011-02-25|1318.94
#2011-02-28|1323.48
#2011-03-01|1331.04
#2011-03-02|1315.14
#2011-03-03|1306.85
#2011-03-04|1319.29
#2011-03-07|1306.27
#2011-03-08|1292.57
#2011-03-09|1296.52
#2011-03-10|1278.56
#2011-03-11|1274.80
#2011-03-14|1186.76
#2011-03-15|1116.82
#2011-03-16|1163.25
#2011-03-17|1158.10
#2011-03-18|1162.61
#2011-03-21|1165.92
#2011-03-22|1220.11
#2011-03-23|1212.09
#2011-03-24|1198.28
#2011-03-25|1193.66
#2011-03-28|1181.87
#2011-03-29|1183.87
#2011-03-30|1200.55
#2011-03-31|1208.77
#2011-04-01|1186.38
#2011-04-04|1190.83
#2011-04-05|1165.29
#2011-04-06|1150.32
#2011-04-07|1154.13
#2011-04-08|1168.77
#2011-04-11|1166.48
#2011-04-12|1157.09
#2011-04-13|1162.43
#2011-04-14|1181.13
#2011-04-15|1175.42
#2011-04-18|1178.38
#2011-04-19|1160.24
#2011-04-20|1173.45
#2011-04-21|1191.91
#2011-04-22| .
#2011-04-25|1189.59
#2011-04-26|1180.60
#2011-04-27|1195.51
#2011-04-28|1227.50
#2011-04-29|1231.55
#2011-05-02|1246.11
#2011-05-03|1248.38
#2011-05-04|1249.96
#2011-05-05|1259.18
#2011-05-06|1235.67
#2011-05-09|1226.77
#2011-05-10|1226.96
#2011-05-11|1222.97
#2011-05-12|1212.68
#2011-05-13|1206.36
#2011-05-16|1190.02
#2011-05-17|1182.08
#2011-05-18|1193.81
#2011-05-19|1176.57
#2011-05-20|1174.32
#2011-05-23|1157.52
#2011-05-24|1152.49
#2011-05-25|1149.90
#2011-05-26|1187.81
#2011-05-27|1194.20
#2011-05-30| .
#2011-05-31|1210.30
#2011-06-01|1218.02
#2011-06-02|1200.81
#2011-06-03|1197.92
#2011-06-06|1196.30
#2011-06-07|1191.27
#2011-06-08|1200.99
#2011-06-09|1196.17
#2011-06-10|1194.98
#2011-06-13|1188.10
#2011-06-14|1194.72
#2011-06-15|1197.02
#2011-06-16|1177.52
#2011-06-17|1175.89
#2011-06-20|1173.19
#2011-06-21|1182.27
#2011-06-22|1197.86
#2011-06-23|1185.37
#2011-06-24|1203.66
#2011-06-27|1186.51
#2011-06-28|1198.78
#2011-06-29|1220.07
#2011-06-30|1221.88
#2011-07-01|1222.83
#2011-07-04| .
#2011-07-05|1236.25
#2011-07-06|1244.95
#2011-07-07|1238.79
#2011-07-08|1259.91
#2011-07-11|1249.39
#2011-07-12|1239.16
#2011-07-13|1246.09
#2011-07-14|1235.64
#2011-07-15|1240.04
#2011-07-18|1238.58
#2011-07-19|1226.65
#2011-07-20|1237.92
#2011-07-21|1246.80
#2011-07-22|1264.97
#2011-07-25|1255.61
#2011-07-26|1268.10
#2011-07-27|1265.48
#2011-07-28|1246.78
#2011-07-29|1242.34
#2011-08-01|1255.99
#2011-08-02|1233.48
#2011-08-03|1213.20
#2011-08-04|1189.80
#2011-08-05|1152.46
#2011-08-08|1136.94
#2011-08-09|1123.41
#2011-08-10|1144.06
#2011-08-11|1130.67
#2011-08-12|1145.67
#2011-08-15|1156.27
#2011-08-16|1160.98
#2011-08-17|1161.29
#2011-08-18|1140.66
#2011-08-19|1109.52
#2011-08-22|1093.64
#2011-08-23|1118.38
#2011-08-24|1103.90
#2011-08-25|1099.36
#2011-08-26|1113.25
#2011-08-29|1119.19
#2011-08-30|1137.99
#2011-08-31|1143.71
#2011-09-01|1146.26
#2011-09-02|1138.62
#2011-09-05| .
#2011-09-06|1083.68
#2011-09-07|1098.29
#2011-09-08|1103.46
#2011-09-09|1090.33
#2011-09-12|1074.69
#2011-09-13|1089.72
#2011-09-14|1065.84
#2011-09-15|1078.35
#2011-09-16|1106.47
#2011-09-19|1111.75
#2011-09-20|1092.57
#2011-09-21|1090.90
#2011-09-22|1073.33
#2011-09-23|1072.33
#2011-09-26|1046.95
#2011-09-27|1082.46
#2011-09-28|1092.98
#2011-09-29|1106.20
#2011-09-30|1102.96
#2011-10-03|1078.77
#2011-10-04|1065.41
#2011-10-05|1060.76
#2011-10-06|1098.25
#2011-10-07|1106.78
#2011-10-10|1106.68
#2011-10-11|1131.57
#2011-10-12|1123.63
#2011-10-13|1138.85
#2011-10-14|1112.72
#2011-10-17|1141.72
#2011-10-18|1121.56
#2011-10-19|1127.93
#2011-10-20|1118.81
#2011-10-21|1139.05
#2011-10-24|1158.33
#2011-10-25|1153.34
#2011-10-26|1158.97
#2011-10-27|1182.45
#2011-10-28|1190.72
#2011-10-31|1155.62
#2011-11-01|1129.16
#2011-11-02|1116.34
#2011-11-03|1116.17
#2011-11-04|1129.49
#2011-11-07|1122.16
#2011-11-08|1107.38
#2011-11-09|1125.27
#2011-11-10|1094.43
#2011-11-11|1106.82
#2011-11-14|1114.41
#2011-11-15|1106.24
#2011-11-16|1095.60
#2011-11-17|1101.55
#2011-11-18|1094.77
#2011-11-21|1088.77
#2011-11-22|1081.71
#2011-11-23|1074.79
#2011-11-24| .
#2011-11-25|1060.38
#2011-11-28|1067.37
#2011-11-29|1097.60
#2011-11-30|1099.48
#2011-12-01|1118.58
#2011-12-02|1117.88
#2011-12-05|1123.65
#2011-12-06|1111.22
#2011-12-07|1135.55
#2011-12-08|1129.21
#2011-12-09|1116.47
#2011-12-12|1128.99
#2011-12-13|1118.11
#2011-12-14|1105.63
#2011-12-15|1088.48
#2011-12-16|1088.21
#2011-12-19|1075.49
#2011-12-20|1081.30
#2011-12-21|1091.51
#2011-12-22|1082.74
#2011-12-23|1083.20
#2011-12-26| .
#2011-12-27|1093.00
#2011-12-28|1089.71
#2011-12-29|1089.44
#2011-12-30|1108.21
#2012-01-02| .
#2012-01-03|1111.87
#2012-01-04|1127.77
#2012-01-05|1110.72
#2012-01-06|1099.00
#2012-01-09|1102.68
#2012-01-10|1104.55
#2012-01-11|1103.58
#2012-01-12|1096.63
#2012-01-13|1110.11
#2012-01-16| .
#2012-01-17|1098.19
#2012-01-18|1106.27
#2012-01-19|1116.02
#2012-01-20|1130.84
#2012-01-23|1129.49
#2012-01-24|1120.44
#2012-01-25|1138.03
#2012-01-26|1146.26
#2012-01-27|1143.14
#2012-01-30|1137.95
#2012-01-31|1123.94
#2012-02-01|1125.77
#2012-02-02|1124.42
#2012-02-03|1124.76
#2012-02-06|1125.84
#2012-02-07|1120.02
#2012-02-08|1137.33
#2012-02-09|1139.83
#2012-02-10|1128.02
#2012-02-13|1133.63
#2012-02-14|1127.85
#2012-02-15|1145.27
#2012-02-16|1140.06
#2012-02-17|1139.13
#2012-02-20| .
#2012-02-21|1145.73
#2012-02-22|1144.31
#2012-02-23|1158.35
#2012-02-24|1160.45
#2012-02-27|1172.79
#2012-02-28|1175.04
#2012-02-29|1168.76
#2012-03-01|1164.37
#2012-03-02|1165.71
#2012-03-05|1157.35
#2012-03-06|1157.31
#2012-03-07|1149.33
#2012-03-08|1161.30
#2012-03-09|1165.23
#2012-03-12|1159.92
#2012-03-13|1150.38
#2012-03-14|1160.00
#2012-03-15|1183.31
#2012-03-16|1192.44
#2012-03-19|1191.32
#2012-03-20|1186.52
#2012-03-21|1176.20
#2012-03-22|1197.87
#2012-03-23|1186.37
#2012-03-26|1179.59
#2012-03-27|1201.71
#2012-03-28|1209.79
#2012-03-29|1211.29
#2012-03-30|1206.40
#2012-04-02|1217.86
#2012-04-03|1209.20
#2012-04-04|1184.34
#2012-04-05|1179.37
#2012-04-06| .
#2012-04-09|1168.67
#2012-04-10|1165.35
#2012-04-11|1154.62
#2012-04-12|1159.82
#2012-04-13|1164.34
#2012-04-16|1147.22
#2012-04-17|1142.67
#2012-04-18|1160.10
#2012-04-19|1152.26
#2012-04-20|1147.76
#2012-04-23|1155.04
#2012-04-24|1147.05
#2012-04-25|1154.39
#2012-04-26|1159.54
#2012-04-27|1150.97
#2012-04-30|1159.43
#2012-05-01|1138.28
#2012-05-02|1137.95
#2012-05-03|1135.56
#2012-05-04|1140.95
#2012-05-07|1111.94
#2012-05-08|1119.63
#2012-05-09|1098.23
#2012-05-10|1093.95
#2012-05-11|1085.73
#2012-05-14|1083.42
#2012-05-15|1067.20
#2012-05-16|1050.61
#2012-05-17|1073.35
#2012-05-18|1041.82
#2012-05-21|1039.58
#2012-05-22|1041.38
#2012-05-23|1025.19
#2012-05-24|1012.71
#2012-05-25|1010.34
#2012-05-28| .
#2012-05-29|1016.15
#2012-05-30|1016.08
#2012-05-31|1005.47
#2012-06-01| 983.16
#2012-06-04| 952.56
#2012-06-05| 973.05
#2012-06-06| 991.94
#2012-06-07|1008.26
#2012-06-08| 987.85
#2012-06-11|1021.36
#2012-06-12|1017.04
#2012-06-13|1016.33
#2012-06-14|1015.84
#2012-06-15|1025.04
#2012-06-18|1042.79
#2012-06-19|1033.23
#2012-06-20|1042.48
#2012-06-21|1042.48
#2012-06-22|1037.23
#2012-06-25|1032.62
#2012-06-26|1020.20
#2012-06-27|1019.56
#2012-06-28|1038.40
#2012-06-29|1047.49
#2012-07-02|1053.82
#2012-07-03|1057.21
#2012-07-04| .
#2012-07-05|1054.54
#2012-07-06|1045.19
#2012-07-09|1023.59
#2012-07-10|1020.55
#2012-07-11|1014.84
#2012-07-12|1009.57
#2012-07-13|1004.58
#2012-07-16|1010.33
#2012-07-17| 990.66
#2012-07-18| 990.88
#2012-07-19|1005.70
#2012-07-20| 995.84
#2012-07-23| 967.92
#2012-07-24| 965.75
#2012-07-25| 946.55
#2012-07-26| 936.88
#2012-07-27| 946.93
#2012-07-30| 948.05
#2012-07-31| 973.71
#2012-08-01| 975.08
#2012-08-02| 982.18
#2012-08-03| 967.14
#2012-08-06| 992.40
#2012-08-07| 992.87
#2012-08-08| 989.17
#2012-08-09| 989.46
#2012-08-10| 983.53
#2012-08-13| 980.28
#2012-08-14| 978.09
#2012-08-15| 975.27
#2012-08-16| 989.74
#2012-08-17| 995.40
#2012-08-20| 998.78
#2012-08-21| 996.59
#2012-08-22| 988.05
#2012-08-23|1005.58
#2012-08-24| 994.10
#2012-08-27| 991.79
#2012-08-28| 982.44
#2012-08-29| 992.24
#2012-08-30| 980.59
#2012-08-31| 963.89
#2012-09-03| .
#2012-09-04| 957.69
#2012-09-05| 939.22
#2012-09-06| 934.31
#2012-09-07| 972.58
#2012-09-10| 965.17
#2012-09-11| 966.49
#2012-09-12| 982.64
#2012-09-13| 993.25
#2012-09-14|1001.22
#2012-09-17| 995.00
#2012-09-18|1004.44
#2012-09-19|1027.26
#2012-09-20|1005.94
#2012-09-21|1009.88
#2012-09-24|1000.79
#2012-09-25|1001.75
#2012-09-26| 983.32
#2012-09-27| 985.68
#2012-09-28| 973.15
#2012-10-01| 974.01
#2012-10-02| 983.49
#2012-10-03| 967.51
#2012-10-04| 972.07
#2012-10-05| 971.70
#2012-10-08| 977.67
#2012-10-09| 962.26
#2012-10-10| 942.14
#2012-10-11| 943.11
#2012-10-12| 951.32
#2012-10-15| 956.73
#2012-10-16| 966.50
#2012-10-17| 979.93
#2012-10-18| 990.93
#2012-10-19| 997.90
#2012-10-22| 996.12
#2012-10-23| 986.18
#2012-10-24| 977.48
#2012-10-25| 981.31
#2012-10-26| 970.96
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 973.06
#2012-11-01| 969.39
#2012-11-02| 970.27
#2012-11-05| 966.66
#2012-11-06| 959.61
#2012-11-07| 967.09
#2012-11-08| 951.17
#2012-11-09| 945.41
#2012-11-12| 936.78
#2012-11-13| 934.21
#2012-11-14| 926.38
#2012-11-15| 941.10
#2012-11-16| 967.17
#2012-11-19| 988.53
#2012-11-20| 980.36
#2012-11-21| 979.90
#2012-11-22| .
#2012-11-23| 998.57
#2012-11-26|1003.81
#2012-11-27|1002.64
#2012-11-28| 987.94
#2012-11-29| 996.10
#2012-11-30|1000.00
#2012-12-03|1012.22
#2012-12-04|1015.03
#2012-12-05|1009.74
#2012-12-06|1022.18
#2012-12-07|1020.30
#2012-12-10|1016.53
#2012-12-11|1017.94
#2012-12-12|1027.09
#2012-12-13|1039.03
#2012-12-14|1047.18
#2012-12-17|1043.74
#2012-12-18|1056.61
#2012-12-19|1092.47
#2012-12-20|1075.87
#2012-12-21|1066.96
#2012-12-24|1059.72
#2012-12-25|1069.82
#2012-12-26|1068.61
#2012-12-27|1067.14
#2012-12-28|1075.55
#2012-12-31|1071.59
#2013-01-01|1071.59
#2013-01-02|1064.75
#2013-01-03|1068.85
#2013-01-04|1082.69
#2013-01-07|1070.82
#2013-01-08|1066.60
#2013-01-09|1058.65
#2013-01-10|1062.44
#2013-01-11|1070.85
#2013-01-14|1068.29
#2013-01-15|1086.34
#2013-01-16|1059.53
#2013-01-17|1054.35
#2013-01-18|1080.97
#2013-01-21|1080.55
#2013-01-22|1089.61
#2013-01-23|1075.52
#2013-01-24|1065.36
#2013-01-25|1075.78
#2013-01-28|1079.71
#2013-01-29|1072.93
#2013-01-30|1091.31
#2013-01-31|1085.88
#2013-02-01|1074.94
#2013-02-04|1086.77
#2013-02-05|1067.93
#2013-02-06|1091.45
#2013-02-07|1082.28
#2013-02-08|1073.29
#2013-02-11|1065.45
#2013-02-12|1081.59
#2013-02-13|1061.88
#2013-02-14|1072.49
#2013-02-15|1048.27
#2013-02-18|1063.62
#2013-02-19|1066.12
#2013-02-20|1077.42
#2013-02-21|1079.37
#2013-02-22|1077.29
#2013-02-25|1091.37
#2013-02-26|1094.22
#2013-02-27|1083.92
#2013-02-28|1103.30
#2013-03-01|1090.77
#2013-03-04|1093.45
#2013-03-05|1091.35
#2013-03-06|1106.91
#2013-03-07|1093.76
#2013-03-08|1088.97
#2013-03-11| .
#2013-03-12|1112.66
#2013-03-13|1100.00
#2013-03-14|1100.97
#2013-03-15|1123.93
#2013-03-18|1103.06
#2013-03-19|1125.71
#2013-03-20|1119.27
#2013-03-21|1138.67
#2013-03-22|1128.06
#2013-03-25|1128.66
#2013-03-26|1123.79
#2013-03-27|1131.19
#2013-03-28|1121.56
#2013-03-29| .
#2013-04-01|1105.57
#2013-04-02|1077.35
#2013-04-03|1098.98
#2013-04-04|1079.07
#2013-04-05|1079.44
#2013-04-08|1086.02
#2013-04-09|1096.75
#2013-04-10|1113.75
#2013-04-11|1135.04
#2013-04-12|1147.33
#2013-04-15|1143.88
#2013-04-16|1135.23
#2013-04-17|1154.48
#2013-04-18|1138.47
#2013-04-19|1136.68
#2013-04-22|1158.65
#2013-04-23|1164.55
#2013-04-24|1186.56
#2013-04-25|1170.91
#2013-04-26|1169.11
#2013-04-29|1164.18
#2013-04-30|1159.80
#2013-05-01|1149.51
#2013-05-02|1136.64
#2013-05-03|1127.44
#2013-05-06|1123.69
#2013-05-07|1157.36
#2013-05-08|1182.19
#2013-05-09|1173.42
#2013-05-10|1181.29
#2013-05-13|1197.39
#2013-05-14|1200.48
#2013-05-15|1211.59
#2013-05-16|1217.04
#2013-05-17|1211.74
#2013-05-20|1237.11
#2013-05-21|1243.24
#2013-05-22|1238.90
#2013-05-23|1190.61
#2013-05-24|1204.27
#2013-05-27|1172.93
#2013-05-28|1173.29
#2013-05-29|1190.44
#2013-05-30|1155.06
#2013-05-31|1153.41
#2013-06-03|1127.95
#2013-06-04|1145.07
#2013-06-05|1132.86
#2013-06-06|1106.80
#2013-06-07|1101.60
#2013-06-10|1130.16
#2013-06-11|1136.83
#2013-06-12|1157.29
#2013-06-13|1120.20
#2013-06-14|1125.12
#2013-06-17|1150.96
#2013-06-18|1145.22
#2013-06-19|1171.95
#2013-06-20|1121.19
#2013-06-21|1141.47
#2013-06-24|1138.67
#2013-06-25|1128.77
#2013-06-26|1118.96
#2013-06-27|1126.06
#2013-06-28|1139.61
#2013-07-01|1144.78
#2013-07-02|1154.21
#2013-07-03|1159.05
#2013-07-04|1146.63
#2013-07-05|1158.88
#2013-07-08|1145.71
#2013-07-09|1158.59
#2013-07-10|1167.03
#2013-07-11|1175.96
#2013-07-12|1174.10
#2013-07-15|1168.98
#2013-07-16|1193.32
#2013-07-17|1184.25
#2013-07-18|1185.97
#2013-07-19|1171.59
#2013-07-22|1184.31
#2013-07-23|1184.19
#2013-07-24|1183.76
#2013-07-25|1167.61
#2013-07-26|1153.20
#2013-07-29|1121.53
#2013-07-30|1125.90
#2013-07-31|1110.60
#2013-08-01|1117.56
#2013-08-02|1147.80
#2013-08-05|1144.63
#2013-08-06|1168.93
#2013-08-07|1147.14
#2013-08-08|1143.01
#2013-08-09|1133.19
#2013-08-12|1129.94
#2013-08-13|1132.99
#2013-08-14|1140.52
#2013-08-15|1127.30
#2013-08-16|1121.72
#2013-08-19|1127.68
#2013-08-20|1117.96
#2013-08-21|1112.68
#2013-08-22|1096.84
#2013-08-23|1114.89
#2013-08-26|1109.01
#2013-08-27|1117.72
#2013-08-28|1093.78
#2013-08-29|1089.46
#2013-08-30|1088.80
#2013-09-02|1077.04
#2013-09-03|1101.23
#2013-09-04|1117.74
#2013-09-05|1108.76
#2013-09-06|1113.77
#2013-09-09|1127.57
#2013-09-10|1126.11
#2013-09-11|1127.41
#2013-09-12|1132.81
#2013-09-13|1136.66
#2013-09-16|1143.59
#2013-09-17|1152.17
#2013-09-18|1160.42
#2013-09-19|1165.05
#2013-09-20|1172.28
#2013-09-23|1182.81
#2013-09-24|1178.08
#2013-09-25|1174.58
#2013-09-26|1186.01
#2013-09-27|1190.86
#2013-09-30|1174.41
#2013-10-01|1175.54
#2013-10-02|1164.85
#2013-10-03|1167.61
#2013-10-04|1161.43
#2013-10-07|1151.22
#2013-10-08|1148.15
#2013-10-09|1152.80
#2013-10-10|1154.26
#2013-10-11|1165.83
#2013-10-14|1168.77
#2013-10-15|1164.24
#2013-10-16|1163.14
#2013-10-17|1188.20
#2013-10-18|1195.06
#2013-10-21|1200.72
#2013-10-22|1208.41
#2013-10-23|1201.12
#2013-10-24|1203.31
#2013-10-25|1181.55
#2013-10-28|1189.94
#2013-10-29|1180.25
#2013-10-30|1179.25
#2013-10-31|1168.88
#2013-11-01|1155.26
#2013-11-04|1156.70
#2013-11-05|1164.39
#2013-11-06|1174.46
#2013-11-07|1165.95
#2013-11-08|1159.41
#2013-11-11|1165.67
#2013-11-12|1179.52
#2013-11-13|1180.81
#2013-11-14|1190.50
#2013-11-15|1209.42
#2013-11-18|1216.74
#2013-11-19|1211.36
#2013-11-20|1210.66
#2013-11-21|1211.55
#2013-11-22|1217.08
#2013-11-25|1225.56
#2013-11-26|1223.95
#2013-11-27|1215.79
#2013-11-28|1228.24
#2013-11-29|1235.60
#2013-12-02|1223.64
#2013-12-03|1235.49
#2013-12-04|1218.33
#2013-12-05|1211.91
#2013-12-06|1212.12
#2013-12-09|1232.34
#2013-12-10|1236.67
#2013-12-11|1235.57
#2013-12-12|1214.29
#2013-12-13|1209.36
#2013-12-16|1199.18
#2013-12-17|1211.26
#2013-12-18|1219.97
#2013-12-19|1216.28
#2013-12-20|1223.13
#2013-12-23|1225.49
#2013-12-24|1226.80
#2013-12-25|1231.67
#2013-12-26|1235.68
#2013-12-27|1240.12
#2013-12-30|1253.31
#2013-12-31|1252.34
#2014-01-01|1252.34
#2014-01-02|1254.34
#2014-01-03|1260.26
#2014-01-06|1252.18
#2014-01-07|1245.07
#2014-01-08|1273.74
#2014-01-09|1274.61
#2014-01-10|1282.06
#2014-01-13|1291.68
#2014-01-14|1265.15
#2014-01-15|1277.54
#2014-01-16|1285.27
#2014-01-17|1287.20
#2014-01-20|1278.77
#2014-01-21|1285.49
#2014-01-22|1292.21
#2014-01-23|1296.61
#2014-01-24|1292.87
#2014-01-27|1255.68
#2014-01-28|1245.40
#2014-01-29|1279.62
#2014-01-30|1244.32
#2014-01-31|1270.45
#2014-02-03|1280.04
#2014-02-04|1216.27
#2014-02-05|1231.14
#2014-02-06|1236.41
#2014-02-07|1253.14
#2014-02-10|1274.21
#2014-02-11|1270.58
#2014-02-12|1285.73
#2014-02-13|1274.74
#2014-02-14|1275.83
#2014-02-17|1278.68
#2014-02-18|1303.75
#2014-02-19|1310.61
#2014-02-20|1288.58
#2014-02-21|1308.12
#2014-02-24|1316.10
#2014-02-25|1330.87
#2014-02-26|1318.95
#2014-02-27|1328.84
#2014-02-28|1325.62
#2014-03-03|1305.19
#2014-03-04|1306.91
#2014-03-05|1318.14
#2014-03-06|1322.57
#2014-03-07|1328.76
#2014-03-10|1319.82
#2014-03-11|1319.63
#2014-03-12|1301.02
#2014-03-13|1307.32
#2014-03-14|1269.20
#2014-03-17|1255.90
#2014-03-18|1274.85
#2014-03-19|1271.20
#2014-03-20|1240.05
#2014-03-21|1240.65
#2014-03-24|1259.09
#2014-03-25|1254.22
#2014-03-26|1268.02
#2014-03-27|1284.97
#2014-03-28|1277.57
#2014-03-31|1290.62
#2014-04-01|1286.62
#2014-04-02|1297.96
#2014-04-03|1296.60
#2014-04-04|1296.29
#2014-04-07|1277.52
#2014-04-08|1266.01
#2014-04-09|1252.99
#2014-04-10|1258.89
#2014-04-11|1237.99
#2014-04-14|1232.96
#2014-04-15|1235.61
#2014-04-16|1256.66
#2014-04-17|1255.17
#2014-04-18|1264.32
#2014-04-21|1264.27
#2014-04-22|1254.17
#2014-04-23|1271.77
#2014-04-24|1265.65
#2014-04-25|1273.17
#2014-04-28|1251.23
#2014-04-29|1250.99
#2014-04-30|1254.93
#2014-05-01|1277.05
#2014-05-02|1284.07
#2014-05-05|1286.37
#2014-05-06|1293.34
#2014-05-07|1263.14
#2014-05-08|1269.08
#2014-05-09|1275.69
#2014-05-12|1261.88
#2014-05-13|1275.39
#2014-05-14|1283.21
#2014-05-15|1280.93
#2014-05-16|1269.58
#2014-05-19|1266.09
#2014-05-20|1275.90
#2014-05-21|1268.90
#2014-05-22|1286.55
#2014-05-23|1292.97
#2014-05-26|1306.30
#2014-05-27|1305.24
#2014-05-28|1320.19
#2014-05-29|1323.80
#2014-05-30|1321.33
#2014-06-02|1336.12
#2014-06-03|1342.23
#2014-06-04|1345.27
#2014-06-05|1348.00
#2014-06-06|1346.40
#2014-06-09|1349.75
#2014-06-10|1343.97
#2014-06-11|1355.99
#2014-06-12|1353.35
#2014-06-13|1361.01
#2014-06-16|1358.13
#2014-06-17|1357.91
#2014-06-18|1373.64
#2014-06-19|1397.33
#2014-06-20|1390.10
#2014-06-23|1392.19
#2014-06-24|1389.64
#2014-06-25|1386.58
#2014-06-26|1391.21
#2014-06-27|1373.49
#2014-06-30|1385.67
#2014-07-01|1401.99
#2014-07-02|1404.50
#2014-07-03|1398.14
#2014-07-04|1405.41
#2014-07-07|1402.78
#2014-07-08|1405.29
#2014-07-09|1398.45
#2014-07-10|1392.26
#2014-07-11|1395.15
#2014-07-14|1408.49
#2014-07-15|1411.87
#2014-07-16|1412.32
#2014-07-17|1415.07
#2014-07-18|1408.74
#2014-07-21|1409.83
#2014-07-22|1419.97
#2014-07-23|1420.04
#2014-07-24|1421.38
#2014-07-25|1422.44
#2014-07-28|1424.76
#2014-07-29|1426.71
#2014-07-30|1421.39
#2014-07-31|1422.02
#2014-08-01|1419.75
#2014-08-04|1419.61
#2014-08-05|1396.22
#2014-08-06|1395.79
#2014-08-07|1409.84
#2014-08-08|1379.04
#2014-08-11|1404.24
#2014-08-12|1409.56
#2014-08-13|1410.27
#2014-08-14|1417.04
#2014-08-15|1418.64
#2014-08-18|1416.24
#2014-08-19|1422.05
#2014-08-20|1416.17
#2014-08-21|1417.67
#2014-08-22|1408.54
#2014-08-25|1423.15
#2014-08-26|1418.30
#2014-08-27|1421.09
#2014-08-28|1414.74
#2014-08-29|1411.81
#2014-09-01|1412.41
#2014-09-02|1415.34
#2014-09-03|1419.01
#2014-09-04|1413.52
#2014-09-05|1417.25
#2014-09-08|1415.53
#2014-09-09|1404.05
#2014-09-10|1402.73
#2014-09-11|1403.18
#2014-09-12|1397.37
#2014-09-15|1397.45
#2014-09-16|1396.94
#2014-09-17|1395.39
#2014-09-18|1392.69
#2014-09-19|1405.32
#2014-09-22|1404.05
#2014-09-23|1405.31
#2014-09-24|1395.31
#2014-09-25|1407.28
#2014-09-26|1397.21
#2014-09-29|1400.39
#2014-09-30|1385.65
#2014-10-01|1377.45
#2014-10-02|1356.60
#2014-10-03|1354.07
#2014-10-06|1379.96
#2014-10-07|1388.78
#2014-10-08|1376.28
#2014-10-09|1354.17
#2014-10-10|1331.09
#2014-10-13|1335.43
#2014-10-14|1313.06
#2014-10-15|1335.52
#2014-10-16|1311.91
#2014-10-17|1286.74
#2014-10-20|1328.56
#2014-10-21|1315.87
#2014-10-22|1342.78
#2014-10-23|1326.41
#2014-10-24|1334.77
#2014-10-27|1353.46
#2014-10-28|1344.89
#2014-10-29|1355.29
#2014-10-30|1349.29
#2014-10-31|1350.29
#2014-11-03|1327.26
#2014-11-04|1364.73
#2014-11-05|1361.06
#2014-11-06|1356.92
#2014-11-07|1356.31
#2014-11-10|1355.34
#2014-11-11|1348.78
#2014-11-12|1361.65
#2014-11-13|1354.60
#2014-11-14|1357.09
#2014-11-17|1328.36
#2014-11-18|1350.67
#2014-11-19|1342.84
#2014-11-20|1347.77
#2014-11-21|1360.07
#2014-11-24|1350.70
#2014-11-25|1367.83
#2014-11-26|1373.28
#2014-11-27|1361.13
#2014-11-28|1363.37
#2014-12-01|1382.11
#2014-12-02|1378.73
#2014-12-03|1369.48
#2014-12-04|1371.73
#2014-12-05|1357.06
#2014-12-08|1359.98
#2014-12-09|1369.66
#2014-12-10|1349.46
#2014-12-11|1336.87
#2014-12-12|1363.60
#2014-12-15|1346.69
#2014-12-16|1330.19
#2014-12-17|1325.56
#2014-12-18|1326.46
#2014-12-19|1340.15
#2014-12-22|1338.63
#2014-12-23|1331.03
#2014-12-24|1338.79
#2014-12-25|1337.81
#2014-12-26|1344.53
#2014-12-29|1338.90
#2014-12-30|1334.82
#2014-12-31|1330.19
#2015-01-01|1330.19
#2015-01-02|1326.60
#2015-01-05|1327.72
#2015-01-06|1300.96
#2015-01-07|1285.84
#2015-01-08|1298.36
#2015-01-09|1308.17
#2015-01-12|1307.56
#2015-01-13|1309.38
#2015-01-14|1310.76
#2015-01-15|1326.48
#2015-01-16|1310.81
#2015-01-19|1318.36
#2015-01-20|1334.05
#2015-01-21|1341.10
#2015-01-22|1330.01
#2015-01-23|1339.45
#2015-01-26|1333.34
#2015-01-27|1360.35
#2015-01-28|1355.65
#2015-01-29|1335.80
#2015-01-30|1345.55
#2015-02-02|1334.80
#2015-02-03|1327.83
#2015-02-04|1349.70
#2015-02-05|1340.86
#2015-02-06|1332.43
#2015-02-09|1340.17
#2015-02-10|1334.99
#2015-02-11|1323.78
#2015-02-12|1347.72
#2015-02-13|1349.59
#2015-02-16|1353.67
#2015-02-17|1344.29
#2015-02-18|1357.32
#2015-02-19|1366.46
#2015-02-20|1379.03
#2015-02-23|1383.33
#2015-02-24|1389.64
#2015-02-25|1398.69
#2015-02-26|1399.05
#2015-02-27|1403.44
#2015-03-02|1399.44
#2015-03-03|1405.66
#2015-03-04|1396.41
#2015-03-05|1401.38
#2015-03-06|1407.14
#2015-03-09|1400.07
#2015-03-10|1400.19
#2015-03-11|1395.18
#2015-03-12|1408.14
#2015-03-13|1415.37
#2015-03-16|1418.48
#2015-03-17|1433.77
#2015-03-18|1455.30
#2015-03-19|1453.87
#2015-03-20|1477.40
#2015-03-23|1493.59
#2015-03-24|1488.64
#2015-03-25|1502.02
#2015-03-26|1483.21
#2015-03-27|1474.04
#2015-03-30|1466.54
#2015-03-31|1471.21
#2015-04-01|1455.18
#2015-04-02|1478.29
#2015-04-03|1503.74
#2015-04-06|1510.87
#2015-04-07|1506.10
#2015-04-08|1525.63
#2015-04-09|1529.71
#2015-04-10|1528.27
#2015-04-13|1527.70
#2015-04-14|1546.01
#2015-04-15|1533.45
#2015-04-16|1531.75
#2015-04-17|1530.32
#2015-04-20|1517.21
#2015-04-21|1533.87
#2015-04-22|1528.20
#2015-04-23|1530.47
#2015-04-24|1545.64
#2015-04-27|1551.95
#2015-04-28|1546.05
#2015-04-29|1544.52
#2015-04-30|1508.22
#2015-05-01|1484.20
#2015-05-04|1486.24
#2015-05-05|1488.36
#2015-05-06|1492.97
#2015-05-07|1482.16
#2015-05-08|1487.43
#2015-05-11|1499.89
#2015-05-12|1499.31
#2015-05-13|1519.86
#2015-05-14|1516.51
#2015-05-15|1521.60
#2015-05-18|1522.00
#2015-05-19|1516.66
#2015-05-20|1525.81
#2015-05-21|1520.15
#2015-05-22|1512.04
#2015-05-25|1515.98
#2015-05-26|1499.00
#2015-05-27|1492.25
#2015-05-28|1488.66
#2015-05-29|1498.39
#2015-06-01|1492.70
#2015-06-02|1494.21
#2015-06-03|1495.00
#2015-06-04|1490.21
#2015-06-05|1471.37
#2015-06-08|1469.52
#2015-06-09|1444.61
#2015-06-10|1450.26
#2015-06-11|1453.40
#2015-06-12|1465.72
#2015-06-15|1457.41
#2015-06-16|1447.05
#2015-06-17|1436.97
#2015-06-18|1441.84
#2015-06-19|1460.20
#2015-06-22|1464.08
#2015-06-23|1475.96
#2015-06-24|1462.12
#2015-06-25|1465.46
#2015-06-26|1449.72
#2015-06-29|1420.52
#2015-06-30|1430.13
#2015-07-01|1427.21
#2015-07-02|1426.99
#2015-07-03|1431.91
#2015-07-06|1403.97
#2015-07-07|1417.05
#2015-07-08|1386.16
#2015-07-09|1392.13
#2015-07-10|1376.91
#2015-07-13|1395.19
#2015-07-14|1409.64
#2015-07-15|1417.05
#2015-07-16|1416.94
#2015-07-17|1426.84
#2015-07-20|1423.14
#2015-07-21|1438.24
#2015-07-22|1419.29
#2015-07-23|1417.49
#2015-07-24|1414.60
#2015-07-27|1404.04
#2015-07-28|1399.61
#2015-07-29|1400.37
#2015-07-30|1393.26
#2015-07-31|1426.44
#2015-08-03|1428.21
#2015-08-04|1428.83
#2015-08-05|1425.47
#2015-08-06|1433.32
#2015-08-07|1429.77
#2015-08-10|1427.89
#2015-08-11|1425.14
#2015-08-12|1420.47
#2015-08-13|1421.14
#2015-08-14|1421.78
#2015-08-17|1423.36
#2015-08-18|1420.93
#2015-08-19|1401.94
#2015-08-20|1386.77
#2015-08-21|1360.96
#2015-08-24|1332.69
#2015-08-25|1286.72
#2015-08-26|1327.77
#2015-08-27|1328.12
#2015-08-28|1369.35
#2015-08-31|1358.80
#2015-09-01|1329.76
#2015-09-02|1317.30
#2015-09-03|1327.06
#2015-09-04|1319.41
#2015-09-07|1325.75
#2015-09-08|1298.43
#2015-09-09|1349.41
#2015-09-10|1336.55
#2015-09-11|1337.05
#2015-09-14|1339.43
#2015-09-15|1337.83
#2015-09-16|1350.45
#2015-09-17|1356.12
#2015-09-18|1344.12
#2015-09-21|1331.42
#2015-09-22|1332.04
#2015-09-23|1321.26
#2015-09-24|1303.29
#2015-09-25|1299.75
#2015-09-28|1302.58
#2015-09-29|1263.13
#2015-09-30|1288.74
#2015-10-01|1309.82
#2015-10-02|1317.08
#2015-10-05|1324.28
#2015-10-06|1343.58
#2015-10-07|1360.01
#2015-10-08|1360.75
#2015-10-09|1379.71
#2015-10-12|1386.99
#2015-10-13|1380.90
#2015-10-14|1367.54
#2015-10-15|1396.22
#2015-10-16|1401.43
#2015-10-19|1393.54
#2015-10-20|1391.28
#2015-10-21|1403.20
#2015-10-22|1384.26
#2015-10-23|1400.33
#2015-10-26|1408.74
#2015-10-27|1400.08
#2015-10-28|1396.92
#2015-10-29|1394.76
#2015-10-30|1383.20
#2015-11-02|1370.87
#2015-11-03|1368.77
#2015-11-04|1377.94
#2015-11-05|1385.91
#2015-11-06|1374.03
#2015-11-09|1377.96
#2015-11-10|1369.50
#2015-11-11|1371.61
#2015-11-12|1374.23
#2015-11-13|1366.55
#2015-11-16|1345.08
#2015-11-17|1357.66
#2015-11-18|1359.28
#2015-11-19|1389.69
#2015-11-20|1399.18
#2015-11-23|1397.42
#2015-11-24|1403.25
#2015-11-25|1406.62
#2015-11-26|1414.61
#2015-11-27|1411.61
#2015-11-30|1400.13
#2015-12-01|1420.76
#2015-12-02|1412.91
#2015-12-03|1415.04
#2015-12-04|1404.92
#2015-12-07|1407.17
#2015-12-08|1395.34
#2015-12-09|1390.02
#2015-12-10|1381.07
#2015-12-11|1390.58
#2015-12-14|1370.39
#2015-12-15|1353.95
#2015-12-16|1378.72
#2015-12-17|1381.06
#2015-12-18|1373.28
#2015-12-21|1373.93
#2015-12-22|1383.16
#2015-12-23|1384.40
#2015-12-24|1379.12
#2015-12-25|1372.12
#2015-12-28|1378.54
#2015-12-29|1388.31
#2015-12-30|1388.91
#2015-12-31|1391.10
#2016-01-01|1391.10
#2016-01-04|1364.34
#2016-01-05|1364.15
#2016-01-06|1347.11
#2016-01-07|1327.66
#2016-01-08|1328.91
#2016-01-11|1319.07
#2016-01-12|1284.98
#2016-01-13|1317.04
#2016-01-14|1294.90
#2016-01-15|1297.81
#2016-01-18|1284.49
#2016-01-19|1293.00
#2016-01-20|1260.89
#2016-01-21|1231.46
#2016-01-22|1281.09
#2016-01-25|1292.32
#2016-01-26|1270.20
#2016-01-27|1288.23
#2016-01-28|1280.46
#2016-01-29|1271.24
#2016-02-01|1293.53
#2016-02-02|1291.63
#2016-02-03|1272.30
#2016-02-04|1280.94
#2016-02-05|1277.40
#2016-02-08|1295.00
#2016-02-09|1243.03
#2016-02-10|1220.82
#2016-02-11|1225.39
#2016-02-12|1166.01
#2016-02-15|1221.50
#2016-02-16|1237.89
#2016-02-17|1230.84
#2016-02-18|1269.52
#2016-02-19|1254.61
#2016-02-22|1264.95
#2016-02-23|1272.75
#2016-02-24|1277.86
#2016-02-25|1274.52
#2016-02-26|1270.96
#2016-02-29|1263.81
#2016-03-01|1252.96
#2016-03-02|1292.71
#2016-03-03|1313.03
#2016-03-04|1322.56
#2016-03-07|1311.27
#2016-03-08|1310.85
#2016-03-09|1297.38
#2016-03-10|1314.20
#2016-03-11|1321.55
#2016-03-14|1334.40
#2016-03-15|1340.89
#2016-03-16|1324.28
#2016-03-17|1345.01
#2016-03-18|1340.85
#2016-03-21|1338.44
#2016-03-22|1361.84
#2016-03-23|1343.30
#2016-03-24|1329.99
#2016-03-25|1331.91
#2016-03-28|1329.80
#2016-03-29|1342.55
#2016-03-30|1343.41
#2016-03-31|1343.34
#2016-04-01|1304.48
#2016-04-04|1314.31
#2016-04-05|1287.13
#2016-04-06|1288.31
#2016-04-07|1309.64
#2016-04-08|1319.37
#2016-04-11|1323.67
#2016-04-12|1331.28
#2016-04-13|1347.79
#2016-04-14|1373.82
#2016-04-15|1372.38
#2016-04-18|1343.65
#2016-04-19|1374.16
#2016-04-20|1370.34
#2016-04-21|1394.03
#2016-04-22|1373.60
#2016-04-25|1376.70
#2016-04-26|1370.35
#2016-04-27|1347.33
#2016-04-28|1351.29
#2016-04-29|1367.97
#2016-05-02|1335.72
#2016-05-03|1337.49
#2016-05-04|1323.86
#2016-05-05|1319.56
#2016-05-06|1325.82
#2016-05-09|1313.91
#2016-05-10|1322.46
#2016-05-11|1329.62
#2016-05-12|1328.71
#2016-05-13|1312.28
#2016-05-16|1317.40
#2016-05-17|1324.61
#2016-05-18|1317.67
#2016-05-19|1313.09
#2016-05-20|1321.21
#2016-05-23|1335.83
#2016-05-24|1320.38
#2016-05-25|1330.39
#2016-05-26|1329.31
#2016-05-27|1342.05
#2016-05-30|1343.71
#2016-05-31|1359.05
#2016-06-01|1352.91
#2016-06-02|1342.92
#2016-06-03|1354.62
#2016-06-06|1346.97
#2016-06-07|1363.53
#2016-06-08|1379.00
#2016-06-09|1372.62
#2016-06-10|1360.46
#2016-06-13|1324.17
#2016-06-14|1315.11
#2016-06-15|1325.93
#2016-06-16|1316.31
#2016-06-17|1320.23
#2016-06-20|1345.55
#2016-06-21|1357.17
#2016-06-22|1357.98
#2016-06-23|1362.18
#2016-06-24|1308.53
#2016-06-27|1319.30
#2016-06-28|1310.59
#2016-06-29|1336.75
#2016-06-30|1345.00
#2016-07-01|1353.79
#2016-07-04|1359.87
#2016-07-05|1364.67
#2016-07-06|1344.48
#2016-07-07|1341.37
#2016-07-08|1334.74
#2016-07-11|1357.75
#2016-07-12|1365.70
#2016-07-13|1376.98
#2016-07-14|1378.74
#2016-07-15|1363.39
#2016-07-18|1362.39
#2016-07-19|1382.69
#2016-07-20|1370.49
#2016-07-21|1384.60
#2016-07-22|1379.91
#2016-07-25|1382.89
#2016-07-26|1380.79
#2016-07-27|1385.69
#2016-07-28|1382.87
#2016-07-29|1423.73
#2016-08-01|1417.05
#2016-08-02|1417.79
#2016-08-03|1390.52
#2016-08-04|1411.05
#2016-08-05|1411.58
#2016-08-08|1424.28
#2016-08-09|1444.09
#2016-08-10|1452.39
#2016-08-11|1453.77
#2016-08-12|1464.51
#2016-08-15|1462.69
#2016-08-16|1459.02
#2016-08-17|1461.31
#2016-08-18|1453.92
#2016-08-19|1463.97
#2016-08-22|1462.22
#2016-08-23|1455.27
#2016-08-24|1464.88
#2016-08-25|1465.90
#2016-08-26|1458.09
#2016-08-29|1452.11
#2016-08-30|1451.99
#2016-08-31|1464.31
#2016-09-01|1461.35
#2016-09-02|1453.69
#2016-09-05|1478.42
#2016-09-06|1499.87
#2016-09-07|1512.12
#2016-09-08|1506.16
#2016-09-09|1483.43
#2016-09-12|1455.23
#2016-09-13|1456.88
#2016-09-14|1443.79
#2016-09-15|1439.63
#2016-09-16|1448.77
#2016-09-19|1461.50
#2016-09-20|1463.04
#2016-09-21|1491.13
#2016-09-22|1500.53
#2016-09-23|1496.56
#2016-09-26|1492.49
#2016-09-27|1513.42
#2016-09-28|1505.10
#2016-09-29|1513.71
#2016-09-30|1497.60
#2016-10-03|1498.12
#2016-10-04|1495.09
#2016-10-05|1499.11
#2016-10-06|1500.50
#2016-10-07|1503.86
#2016-10-10|1503.78
#2016-10-11|1498.80
#2016-10-12|1482.13
#2016-10-13|1476.27
#2016-10-14|1477.48
#2016-10-17|1488.95
#2016-10-18|1498.23
#2016-10-19|1504.67
#2016-10-20|1503.88
#2016-10-21|1502.70
#2016-10-24|1497.17
#2016-10-25|1505.39
#2016-10-26|1509.06
#2016-10-27|1494.12
#2016-10-28|1495.64
#2016-10-31|1500.21
#2016-11-01|1512.68
#2016-11-02|1500.43
#2016-11-03|1506.04
#2016-11-04|1495.43
#2016-11-07|1493.16
#2016-11-08|1496.28
#2016-11-09|1434.46
#2016-11-10|1477.27
#2016-11-11|1454.09
#2016-11-14|1452.87
#2016-11-15|1447.95
#2016-11-16|1461.30
#2016-11-17|1465.07
#2016-11-18|1456.18
#2016-11-21|1453.29
#2016-11-22|1467.25
#2016-11-23|1452.77
#2016-11-24|1451.64
#2016-11-25|1460.02
#2016-11-28|1474.17
#2016-11-29|1468.52
#2016-11-30|1463.92
#2016-12-01|1465.04
#2016-12-02|1455.49
#2016-12-05|1441.80
#2016-12-06|1453.13
#2016-12-07|1469.13
#2016-12-08|1492.71
#2016-12-09|1488.71
#2016-12-12|1483.55
#2016-12-13|1489.00
#2016-12-14|1495.95
#2016-12-15|1464.93
#2016-12-16|1475.82
#2016-12-19|1481.07
#2016-12-20|1475.67
#2016-12-21|1472.57
#2016-12-22|1475.97
#2016-12-23|1479.47
#2016-12-26|1479.81
#2016-12-27|1474.44
#2016-12-28|1475.18
#2016-12-29|1470.36
#2016-12-30|1476.45
#2017-01-02|1478.87
#2017-01-03|1471.94
#2017-01-04|1504.28
#2017-01-05|1527.62
#2017-01-06|1516.04
#2017-01-09|1513.22
#2017-01-10|1520.18
#2017-01-11|1520.38
#2017-01-12|1539.57
#2017-01-13|1537.83
#2017-01-16|1532.34
#2017-01-17|1528.73
#2017-01-18|1527.22
#2017-01-19|1516.97
#2017-01-20|1521.50
#2017-01-23|1537.34
#2017-01-24|1532.67
#2017-01-25|1542.51
#2017-01-26|1560.12
#2017-01-27|1555.90
#2017-01-30|1572.69
#2017-01-31|1563.09
#2017-02-01|1552.73
#2017-02-02|1554.81
#2017-02-03|1556.79
#2017-02-06|1565.49
#2017-02-07|1564.60
#2017-02-08|1573.70
#2017-02-09|1546.77
#2017-02-10|1551.22
#2017-02-13|1559.05
#2017-02-14|1546.94
#2017-02-15|1550.06
#2017-02-16|1567.97
#2017-02-17|1570.56
#2017-02-20|1563.50
#2017-02-21|1561.76
#2017-02-22|1569.64
#2017-02-23|1580.44
#2017-02-24|1575.95
#2017-02-27|1563.36
#2017-02-28|1564.86
#2017-03-01|1555.26
#2017-03-02|1566.39
#2017-03-03|1552.58
#2017-03-06|1561.67
#2017-03-07|1566.94
#2017-03-08|1556.80
#2017-03-09|1563.09
#2017-03-10|1581.17
#2017-03-13|1598.69
#2017-03-14|1596.21
#2017-03-15|1591.66
#2017-03-16|1620.18
#2017-03-17|1619.17
#2017-03-20|1625.89
#2017-03-21|1644.22
#2017-03-22|1626.15
#2017-03-23|1627.71
#2017-03-24|1637.49
#2017-03-27|1639.67
#2017-03-28|1658.50
#2017-03-29|1662.16
#2017-03-30|1656.97
#2017-03-31|1643.19
#2017-04-03|1663.91
#2017-04-04|1649.84
#2017-04-05|1639.84
#2017-04-06|1615.64
#2017-04-07|1619.87
#2017-04-10|1618.49
#2017-04-11|1614.37
#2017-04-12|1604.73
#2017-04-13|1611.79
#2017-04-14|1596.98
#2017-04-17|1607.47
#2017-04-18|1611.89
#2017-04-19|1616.72
#2017-04-20|1628.23
#2017-04-21|1639.81
#2017-04-24|1642.32
#2017-04-25|1654.78
#2017-04-26|1667.27
#2017-04-27|1674.90
#2017-04-28|1665.05
#2017-05-01|1694.74
#2017-05-02|1703.77
#2017-05-03|1701.47
#2017-05-04|1702.38
#2017-05-05|1703.08
#2017-05-08|1738.23
#2017-05-09|1723.58
#2017-05-10|1720.87
#2017-05-11|1740.25
#2017-05-12|1731.53
#2017-05-15|1727.44
#2017-05-16|1746.54
#2017-05-17|1764.55
#2017-05-18|1752.09
#2017-05-19|1745.20
#2017-05-22|1769.10
#2017-05-23|1757.99
#2017-05-24|1763.90
#2017-05-25|1775.08
#2017-05-26|1784.70
#2017-05-29|1788.61
#2017-05-30|1787.71
#2017-05-31|1791.39
#2017-06-01|1806.89
#2017-06-02|1833.82
#2017-06-05|1842.70
#2017-06-06|1842.69
#2017-06-07|1846.03
#2017-06-08|1841.28
#2017-06-09|1845.24
#2017-06-12|1825.75
#2017-06-13|1828.51
#2017-06-14|1837.88
#2017-06-15|1818.73
#2017-06-16|1817.91
#2017-06-19|1832.14
#2017-06-20|1837.67
#2017-06-21|1832.98
#2017-06-22|1844.32
#2017-06-23|1845.35
#2017-06-26|1865.23
#2017-06-27|1864.94
#2017-06-28|1832.56
#2017-06-29|1838.91
#2017-06-30|1822.08
#2017-07-03|1801.16
#2017-07-04|1787.51
#2017-07-05|1805.56
#2017-07-06|1801.33
#2017-07-07|1776.76
#2017-07-10|1796.18
#2017-07-11|1814.35
#2017-07-12|1825.92
#2017-07-13|1845.87
#2017-07-14|1856.24
#2017-07-17|1858.97
#2017-07-18|1876.26
#2017-07-19|1882.68
#2017-07-20|1892.69
#2017-07-21|1906.89
#2017-07-24|1904.64
#2017-07-25|1887.74
#2017-07-26|1853.39
#2017-07-27|1876.20
#2017-07-28|1841.32
#2017-07-31|1853.44
#2017-08-01|1844.38
#2017-08-02|1861.03
#2017-08-03|1840.64
#2017-08-04|1826.69
#2017-08-07|1831.13
#2017-08-08|1845.78
#2017-08-09|1825.60
#2017-08-10|1830.57
#2017-08-11|1820.59
#2017-08-14|1821.02
#2017-08-15|1833.93
#2017-08-16|1834.74
#2017-08-17|1849.66
#2017-08-18|1850.59
#2017-08-21|1842.46
#2017-08-22|1840.47
#2017-08-23|1847.71
#2017-08-24|1839.60
#2017-08-25|1849.03
#2017-08-28|1851.56
#2017-08-29|1850.93
#2017-08-30|1844.40
#2017-08-31|1854.93
#2017-09-01|1855.16
#2017-09-04|1837.21
#2017-09-05|1840.28
#2017-09-06|1841.06
#2017-09-07|1851.42
#2017-09-08|1857.19
#2017-09-11|1866.62
#2017-09-12|1874.80
#2017-09-13|1878.79
#2017-09-14|1884.18
#2017-09-15|1893.17
#2017-09-18|1901.98
#2017-09-19|1915.08
#2017-09-20|1917.50
#2017-09-21|1899.29
#2017-09-22|1901.46
#2017-09-25|1923.72
#2017-09-26|1897.73
#2017-09-27|1899.21
#2017-09-28|1913.01
#2017-09-29|1921.03
#2017-10-02|1917.35
#2017-10-03|1926.32
#2017-10-04|1922.32
#2017-10-05|1922.07
#2017-10-06|1918.88
#2017-10-09|1921.11
#2017-10-10|1971.05
#2017-10-11|1975.03
#2017-10-12|1985.13
#2017-10-13|1991.78
#2017-10-16|1996.78
#2017-10-17|1989.04
#2017-10-18|1980.18
#2017-10-19|1983.71
#2017-10-20|1985.91
#2017-10-23|2010.05
#2017-10-24|2011.56
#2017-10-25|2010.84
#2017-10-26|2008.64
#2017-10-27|2021.20
#2017-10-30|2038.67
#2017-10-31|2048.84
#2017-11-01|2094.76
#2017-11-02|2094.03
#2017-11-03|2095.05
#2017-11-06|2086.92
#2017-11-07|2106.96
#2017-11-08|2128.14
#2017-11-09|2121.86
#2017-11-10|2119.38
#2017-11-13|2095.51
#2017-11-14|2103.51
#2017-11-15|2085.61
#2017-11-16|2113.45
#2017-11-17|2132.63
#2017-11-20|2117.46
#2017-11-21|2137.35
#2017-11-22|2160.49
#2017-11-23|2161.81
#2017-11-24|2166.10
#2017-11-27|2154.50
#2017-11-28|2141.22
#2017-11-29|2129.38
#2017-11-30|2096.96
#2017-12-01|2091.21
#2017-12-04|2093.73
#2017-12-05|2078.81
#2017-12-06|2061.40
#2017-12-07|2082.91
#2017-12-08|2102.22
#2017-12-11|2109.89
#2017-12-12|2098.71
#2017-12-13|2097.70
#2017-12-14|2105.74
#2017-12-15|2101.27
#2017-12-18|2129.59
#2017-12-19|2126.74
#2017-12-20|2125.79
#2017-12-21|2113.42
#2017-12-22|2120.06
#2017-12-25|2124.21
#2017-12-26|2115.02
#2017-12-27|2123.19
#2017-12-28|2125.49
#2017-12-29|2122.21
#2018-01-01|2122.21
#2018-01-02|2138.24
#2018-01-03|2135.24
#2018-01-04|2184.79
#2018-01-05|2193.69
#2018-01-08|2202.60
#2018-01-09|2219.34
#2018-01-10|2210.04
#2018-01-11|2193.76
#2018-01-12|2191.97
#2018-01-15|2209.23
#2018-01-16|2224.78
#2018-01-17|2222.52
#2018-01-18|2225.18
#2018-01-19|2228.97
#2018-01-22|2220.45
#2018-01-23|2242.47
#2018-01-24|2248.48
#2018-01-25|2264.29
#2018-01-26|2258.58
#2018-01-29|2263.05
#2018-01-30|2232.04
#2018-01-31|2208.58
#2018-02-01|2223.41
#2018-02-02|2186.44
#2018-02-05|2134.94
#2018-02-06|2061.21
#2018-02-07|2054.78
#2018-02-08|2081.48
#2018-02-09|2036.92
#2018-02-12|2044.98
#2018-02-13|2057.68
#2018-02-14|2067.07
#2018-02-15|2107.42
#2018-02-16|2132.02
#2018-02-19|2154.81
#2018-02-20|2127.47
#2018-02-21|2139.25
#2018-02-22|2122.61
#2018-02-23|2145.13
#2018-02-26|2155.62
#2018-02-27|2179.59
#2018-02-28|2164.78
#2018-03-01|2142.37
#2018-03-02|2133.07
#2018-03-05|2104.93
#2018-03-06|2150.44
#2018-03-07|2139.90
#2018-03-08|2165.43
#2018-03-09|2167.28
#2018-03-12|2209.16
#2018-03-13|2242.89
#2018-03-14|2239.64
#2018-03-15|2242.15
#2018-03-16|2226.22
#2018-03-19|2201.32
#2018-03-20|2188.85
#2018-03-21|2182.70
#2018-03-22|2209.18
#2018-03-23|2116.49
#2018-03-26|2120.38
#2018-03-27|2144.24
#2018-03-28|2115.43
#2018-03-29|2117.89
#2018-03-30|2144.24
#2018-04-02|2145.75
#2018-04-03|2132.46
#2018-04-04|2103.60
#2018-04-05|2116.86
#2018-04-06|2097.27
#2018-04-09|2112.79
#2018-04-10|2123.63
#2018-04-11|2117.76
#2018-04-12|2106.82
#2018-04-13|2118.97
#2018-04-16|2121.90
#2018-04-17|2120.50
#2018-04-18|2138.23
#2018-04-19|2136.86
#2018-04-20|2115.07
#2018-04-23|2091.95
#2018-04-24|2085.51
#2018-04-25|2070.17
#2018-04-26|2094.23
#2018-04-27|2114.45
#2018-04-30|2107.37
#2018-05-01|2093.38
#2018-05-02|2083.40
#2018-05-03|2093.40
#2018-05-04|2085.77
#2018-05-07|2083.64
#2018-05-08|2094.43
#2018-05-09|2091.66
#2018-05-10|2111.68
#2018-05-11|2134.60
#2018-05-14|2130.57
#2018-05-15|2109.02
#2018-05-16|2104.96
#2018-05-17|2104.97
#2018-05-18|2107.15
#2018-05-21|2099.98
#2018-05-22|2094.84
#2018-05-23|2122.95
#2018-05-24|2123.97
#2018-05-25|2129.14
#2018-05-28|2125.62
#2018-05-29|2112.62
#2018-05-30|2082.87
#2018-05-31|2094.63
#2018-06-01|2085.35
#2018-06-04|2104.91
#2018-06-05|2116.48
#2018-06-06|2110.93
#2018-06-07|2122.85
#2018-06-08|2118.57
#2018-06-11|2110.81
#2018-06-12|2102.11
#2018-06-13|2099.24
#2018-06-14|2079.02
#2018-06-15|2057.49
#2018-06-18|2026.54
#2018-06-19|2009.45
#2018-06-20|2031.84
#2018-06-21|2029.94
#2018-06-22|2037.82
#2018-06-25|2015.77
#2018-06-26|2008.25
#2018-06-27|1999.67
#2018-06-28|1991.15
#2018-06-29|2010.25
#2018-07-02|1976.32
#2018-07-03|1981.71
#2018-07-04|1975.27
#2018-07-05|1962.38
#2018-07-06|1974.51
#2018-07-09|2008.04
#2018-07-10|2004.02
#2018-07-11|1985.63
#2018-07-12|1972.57
#2018-07-13|2001.29
#2018-07-16|1998.58
#2018-07-17|2007.85
#2018-07-18|2012.13
#2018-07-19|2023.28
#2018-07-20|2023.78
#2018-07-23|2004.77
#2018-07-24|2016.68
#2018-07-25|2012.86
#2018-07-26|2038.33
#2018-07-27|2054.00
#2018-07-30|2046.70
#2018-07-31|2034.18
#2018-08-01|2045.48
#2018-08-02|2029.98
#2018-08-03|2035.23
#2018-08-06|2021.41
#2018-08-07|2046.49
#2018-08-08|2047.60
#2018-08-09|2050.24
#2018-08-10|2021.70
#2018-08-13|1971.91
#2018-08-14|2001.89
#2018-08-15|1993.24
#2018-08-16|1975.53
#2018-08-17|1985.92
#2018-08-20|1975.26
#2018-08-21|1991.07
#2018-08-22|2009.01
#2018-08-23|2009.81
#2018-08-24|2023.93
#2018-08-27|2054.84
#2018-08-28|2048.10
#2018-08-29|2053.69
#2018-08-30|2064.27
#2018-08-31|2075.08
#2018-09-03|2053.98
#2018-09-04|2051.01
#2018-09-05|2061.53
#2018-09-06|2007.61
#2018-09-07|1977.92
#2018-09-10|1975.90
#2018-09-11|1981.80
#2018-09-12|1961.90
#2018-09-13|1953.82
#2018-09-14|1985.17
#2018-09-17|1980.33
#2018-09-18|2000.93
#2018-09-19|2018.85
#2018-09-20|2006.94
#2018-09-21|2009.10
#2018-09-24|2008.26
#2018-09-25|2024.60
#2018-09-26|2040.09
#2018-09-27|2004.08
#2018-09-28|2008.56
#2018-10-01|2015.85
#2018-10-02|2002.46
#2018-10-03|1977.86
#2018-10-04|1963.07
#2018-10-05|1946.58
#2018-10-08|1953.87
#2018-10-09|1913.63
#2018-10-10|1918.27
#2018-10-11|1853.04
#2018-10-12|1895.51
#2018-10-15|1867.28
#2018-10-16|1872.96
#2018-10-17|1907.80
#2018-10-18|1886.62
#2018-10-19|1889.11
#2018-10-22|1894.46
#2018-10-23|1855.07
#2018-10-24|1849.82
#2018-10-25|1776.28
#2018-10-26|1756.99
#2018-10-29|1714.97
#2018-10-30|1754.16
#2018-10-31|1796.26
#2018-11-01|1793.49
#2018-11-02|1851.41
#2018-11-05|1816.86
#2018-11-06|1820.61
#2018-11-07|1817.41
#2018-11-08|1842.00
#2018-11-09|1823.94
#2018-11-12|1812.74
#2018-11-13|1775.54
#2018-11-14|1768.61
#2018-11-15|1784.83
#2018-11-16|1769.74
#2018-11-19|1792.42
#2018-11-20|1752.00
#2018-11-21|1745.49
#2018-11-22|1761.07
#2018-11-23|1763.42
#2018-11-26|1768.46
#2018-11-27|1785.09
#2018-11-28|1807.30
#2018-11-29|1830.60
#2018-11-30|1816.36
#2018-12-03|1848.92
#2018-12-04|1822.27
#2018-12-05|1799.48
#2018-12-06|1758.56
#2018-12-07|1768.79
#2018-12-10|1723.10
#2018-12-11|1706.07
#2018-12-12|1743.04
#2018-12-13|1749.87
#2018-12-14|1708.72
#2018-12-17|1718.05
#2018-12-18|1688.07
#2018-12-19|1694.15
#2018-12-20|1642.77
#2018-12-21|1639.65
#2018-12-24|1647.67
#2018-12-25|1596.86
#2018-12-26|1602.22
#2018-12-27|1659.58
#2018-12-28|1662.65
#2018-12-31|1671.45
#2019-01-01|1671.45
#2019-01-02|1669.39
#2019-01-03|1677.69
#2019-01-04|1647.03
#2019-01-07|1699.72
#2019-01-08|1706.95
#2019-01-09|1741.14
#2019-01-10|1740.18
#2019-01-11|1751.21
#2019-01-14|1739.11
#2019-01-15|1763.94
#2019-01-16|1759.76
#2019-01-17|1762.01
#2019-01-18|1775.95
#2019-01-21|1780.16
#2019-01-22|1768.61
#2019-01-23|1764.85
#2019-01-24|1796.33
#2019-01-25|1835.58
#2019-01-28|1831.99
#2019-01-29|1829.41
#2019-01-30|1832.31
#2019-01-31|1859.36
#2019-02-01|1854.45
#2019-02-04|1871.02
#2019-02-05|1880.54
#2019-02-06|1879.15
#2019-02-07|1874.42
#2019-02-08|1836.36
#2019-02-11|1829.77
#2019-02-12|1868.43
#2019-02-13|1894.50
#2019-02-14|1903.00
#2019-02-15|1884.02
#2019-02-18|1896.88
#2019-02-19|1895.68
#2019-02-20|1895.07
#2019-02-21|1894.36
#2019-02-22|1894.12
#2019-02-25|1902.19
#2019-02-26|1900.84
#2019-02-27|1896.51
#2019-02-28|1865.45
#2019-03-01|1870.71
#2019-03-04|1893.51
#2019-03-05|1881.44
#2019-03-06|1884.92
#2019-03-07|1863.58
#2019-03-08|1831.50
#2019-03-11|1841.24
#2019-03-12|1866.80
#2019-03-13|1852.03
#2019-03-14|1842.36
#2019-03-15|1856.94
#2019-03-18|1865.99
#2019-03-19|1865.76
#2019-03-20|1875.71
#2019-03-21|1920.22
#2019-03-22|1943.68
#2019-03-25|1890.93
#2019-03-26|1904.46
#2019-03-27|1913.88
#2019-03-28|1888.95
#2019-03-29|1896.05
#2019-04-01|1916.62
#2019-04-02|1927.41
#2019-04-03|1955.91
#2019-04-04|1958.42
#2019-04-05|1957.84
#2019-04-08|1947.15
#2019-04-09|1961.17
#2019-04-10|1960.74
#2019-04-11|1946.18
#2019-04-12|1952.49
#2019-04-15|1975.89
#2019-04-16|1981.91
#2019-04-17|1985.76
#2019-04-18|1940.70
#2019-04-19|1943.77
#2019-04-22|1935.54
#2019-04-23|1934.99
#2019-04-24|1918.13
#2019-04-25|1915.66
#2019-04-26|1909.06
#2019-04-29|1932.88
#2019-04-30|1922.48
#2019-05-01|1929.07
#2019-05-02|1933.05
#2019-05-03|1923.61
#2019-05-06|1923.88
#2019-05-07|1905.16
#2019-05-08|1882.54
#2019-05-09|1833.81
#2019-05-10|1847.64
#2019-05-13|1824.77
#2019-05-14|1816.18
#2019-05-15|1829.04
#2019-05-16|1796.55
#2019-05-17|1797.92
#2019-05-20|1804.29
#2019-05-21|1814.38
#2019-05-22|1820.35
#2019-05-23|1827.08
#2019-05-24|1803.71
#2019-05-27|1805.67
#2019-05-28|1808.60
#2019-05-29|1783.72
#2019-05-30|1798.09
#2019-05-31|1799.72
#2019-06-03|1821.74
#2019-06-04|1807.54
#2019-06-05|1841.57
#2019-06-06|1836.12
#2019-06-07|1849.88
#2019-06-10|1870.82
#2019-06-11|1884.67
#2019-06-12|1874.78
#2019-06-13|1847.51
#2019-06-14|1850.53
#2019-06-17|1835.49
#2019-06-18|1841.16
#2019-06-19|1890.04
#2019-06-20|1921.23
#2019-06-21|1910.02
#2019-06-24|1920.69
#2019-06-25|1921.84
#2019-06-26|1914.13
#2019-06-27|1936.66
#2019-06-28|1946.54
#2019-07-01|1955.41
#2019-07-02|1960.96
#2019-07-03|1935.38
#2019-07-04|1953.46
#2019-07-05|1938.98
#2019-07-08|1897.16
#2019-07-09|1906.02
#2019-07-10|1923.33
#2019-07-11|1954.63
#2019-07-12|1950.12
#2019-07-15|1954.84
#2019-07-16|1956.46
#2019-07-17|1935.87
#2019-07-18|1921.23
#2019-07-19|1962.55
#2019-07-22|1959.09
#2019-07-23|1968.21
#2019-07-24|1959.53
#2019-07-25|1980.48
#2019-07-26|1984.66
#2019-07-29|1963.01
#2019-07-30|1975.21
#2019-07-31|1944.01
#2019-08-01|1946.70
#2019-08-02|1932.71
#2019-08-05|1876.96
#2019-08-06|1853.35
#2019-08-07|1859.06
#2019-08-08|1859.93
#2019-08-09|1872.67
#2019-08-12|1879.19
#2019-08-13|1841.24
#2019-08-14|1876.13
#2019-08-15|1862.64
#2019-08-16|1871.42
#2019-08-19|1867.82
#2019-08-20|1902.43
#2019-08-21|1902.27
#2019-08-22|1890.73
#2019-08-23|1895.05
#2019-08-26|1856.46
#2019-08-27|1882.66
#2019-08-28|1884.14
#2019-08-29|1859.05
#2019-08-30|1897.44
#2019-09-02|1895.64
#2019-09-03|1889.99
#2019-09-04|1909.08
#2019-09-05|1957.59
#2019-09-06|1969.93
#2019-09-09|1989.08
#2019-09-10|1979.45
#2019-09-11|1982.45
#2019-09-12|1988.82
#2019-09-13|1993.33
#2019-09-16|1996.78
#2019-09-17|1990.63
#2019-09-18|2005.37
#2019-09-19|2037.78
#2019-09-20|2045.81
#2019-09-23|2047.01
#2019-09-24|2047.42
#2019-09-25|2029.46
#2019-09-26|2036.47
#2019-09-27|2017.77
#2019-09-30|2022.49
#2019-10-01|2032.71
#2019-10-02|2006.50
#2019-10-03|1998.61
#2019-10-04|2012.23
#2019-10-07|2009.95
#2019-10-08|2041.10
#2019-10-09|2036.45
#2019-10-10|2022.02
#2019-10-11|2039.77
#2019-10-14|2058.34
#2019-10-15|2068.82
#2019-10-16|2082.99
#2019-10-17|2076.48
#2019-10-18|2062.13
#2019-10-21|2080.49
#2019-10-22|2098.85
#2019-10-23|2092.09
#2019-10-24|2098.80
#2019-10-25|2109.55
#2019-10-28|2120.24
#2019-10-29|2128.76
#2019-10-30|2115.16
#2019-10-31|2130.43
#2019-11-01|2143.84
#2019-11-04|2168.82
#2019-11-05|2188.62
#2019-11-06|2182.66
#2019-11-07|2183.91
#2019-11-08|2168.94
#2019-11-11|2153.65
#2019-11-12|2183.82
#2019-11-13|2183.75
#2019-11-14|2200.71
#2019-11-15|2224.73
#2019-11-18|2240.93
#2019-11-19|2227.42
#2019-11-20|2194.14
#2019-11-21|2162.32
#2019-11-22|2172.57
#2019-11-25|2181.32
#2019-11-26|2188.41
#2019-11-27|2196.11
#2019-11-28|2178.56
#2019-11-29|2155.21
#2019-12-02|2165.93
#2019-12-03|2159.18
#2019-12-04|2144.07
#2019-12-05|2148.35
#2019-12-06|2172.79
#2019-12-09|2182.01
#2019-12-10|2186.34
#2019-12-11|2189.96
#2019-12-12|2221.66
#2019-12-13|2272.88
#2019-12-16|2274.73
#2019-12-17|2322.86
#2019-12-18|2310.42
#2019-12-19|2309.15
#2019-12-20|2320.80
#2019-12-23|2307.76
#2019-12-24|2301.12
#2019-12-25|2297.76
#2019-12-26|2311.25
#2019-12-27|2333.33
#2019-12-30|2328.75
#2019-12-31|2330.14
#2020-01-01|2330.14
#2020-01-02|2324.78
#2020-01-03|2321.13
#2020-01-06|2299.55
#2020-01-07|2333.07
#2020-01-08|2332.65
#2020-01-09|2402.55
#2020-01-10|2426.45
#2020-01-13|2439.43
#2020-01-14|2444.84
#2020-01-15|2417.15
#2020-01-16|2440.59
#2020-01-17|2449.36
#2020-01-20|2474.02
#2020-01-21|2438.60
#2020-01-22|2468.26
#2020-01-23|2437.76
#2020-01-24|2437.44
#2020-01-27|2423.06
#2020-01-28|2369.06
#2020-01-29|2375.32
#2020-01-30|2302.15
#2020-01-31|2305.64
#2020-02-03|2314.47
#2020-02-04|2359.02
#2020-02-05|2379.62
#2020-02-06|2431.68
#2020-02-07|2411.30
#2020-02-10|2390.23
#2020-02-11|2401.12
#2020-02-12|2416.15
#2020-02-13|2426.35
#2020-02-14|2442.19
#2020-02-17|2428.50
#2020-02-18|2370.09
#2020-02-19|2377.31
#2020-02-20|2349.78
#2020-02-21|2328.88
#2020-02-24|2280.07
#2020-02-25|2287.06
#2020-02-26|2241.23
#2020-02-27|2202.07
#2020-02-28|2137.30
#2020-03-02|2201.89
#2020-03-03|2198.65
#2020-03-04|2241.41
#2020-03-05|2271.27
#2020-03-06|2220.18
#2020-03-09|2120.28
#2020-03-10|2143.33
#2020-03-11|2061.11
#2020-03-12|1962.07
#2020-03-13|1874.44
#2020-03-16|1826.59
#2020-03-17|1796.59
#2020-03-18|1748.75
#2020-03-19|1650.37
#2020-03-20|1720.38
#2020-03-23|1642.62
#2020-03-24|1794.13
#2020-03-25|1899.88
#2020-03-26|1875.52
#2020-03-27|1956.97
#2020-03-30|1944.76
#2020-03-31|1945.69
#2020-04-01|1870.62
#2020-04-02|1876.19
#2020-04-03|1867.96
#2020-04-06|1938.12
#2020-04-07|1988.58
#2020-04-08|1984.88
#2020-04-09|1996.80
#2020-04-10|2003.92
#2020-04-13|1980.05
#2020-04-14|2021.89
#2020-04-15|2024.68
#2020-04-16|2017.49
#2020-04-17|2087.06
#2020-04-20|2065.26
#2020-04-21|2016.59
#2020-04-22|2016.90
#2020-04-23|2027.22
#2020-04-24|2014.28
#2020-04-27|2062.04
#2020-04-28|2079.63
#2020-04-29|2087.98
#2020-04-30|2106.21
#2020-05-01|2084.32
#2020-05-04|2049.60
#2020-05-05|2054.85
#2020-05-06|2088.85
#2020-05-07|2095.20
#2020-05-08|2121.81
#2020-05-11|2115.36
#2020-05-12|2116.66
#2020-05-13|2125.45
#2020-05-14|2082.04
#2020-05-15|2089.21
#2020-05-18|2095.71
#2020-05-19|2132.58
#2020-05-20|2154.68
#2020-05-21|2151.17
#2020-05-22|2122.83
#2020-05-25|2148.83
#2020-05-26|2182.67
#2020-05-27|2172.10
#2020-05-28|2190.63
#2020-05-29|2182.16
#2020-06-01|2233.90
#2020-06-02|2239.91
#2020-06-03|2294.17
#2020-06-04|2297.94
#2020-06-05|2321.26
#2020-06-08|2342.12
#2020-06-09|2351.53
#2020-06-10|2383.83
#2020-06-11|2347.43
#2020-06-12|2289.85
#2020-06-15|2199.70
#2020-06-16|2300.11
#2020-06-17|2307.48
#2020-06-18|2318.13
#2020-06-19|2335.16
#2020-06-22|2325.78
#2020-06-23|2348.97
#2020-06-24|2371.76
#2020-06-25|2331.44
#2020-06-26|2372.90
#2020-06-29|2325.19
#2020-06-30|2331.86
#2020-07-01|2333.48
#2020-07-02|2344.79
#2020-07-03|2376.08
#2020-07-06|2421.24
#2020-07-07|2412.97
#2020-07-08|2401.29
#2020-07-09|2409.43
#2020-07-10|2399.02
#2020-07-13|2425.46
#2020-07-14|2407.42
#2020-07-15|2441.64
#2020-07-16|2390.89
#2020-07-17|2405.02
#2020-07-20|2409.64
#2020-07-21|2462.32
#2020-07-22|2444.12
#2020-07-23|2441.58
#2020-07-24|2445.33
#2020-07-27|2470.53
#2020-07-28|2521.00
#2020-07-29|2507.74
#2020-07-30|2511.33
#2020-07-31|2473.56
#2020-08-03|2485.95
#2020-08-04|2508.17
#2020-08-05|2515.11
#2020-08-06|2534.83
#2020-08-07|2501.92
#2020-08-10|2508.23
#2020-08-11|2502.90
#2020-08-12|2511.73
#2020-08-13|2534.08
#2020-08-14|2536.75
#2020-08-17|2529.88
#2020-08-18|2542.37
#2020-08-19|2544.82
#2020-08-20|2461.01
#2020-08-21|2488.30
#2020-08-24|2503.98
#2020-08-25|2515.75
#2020-08-26|2522.76
#2020-08-27|2512.55
#2020-08-28|2489.21
#2020-08-31|2462.52
#2020-09-01|2469.35
#2020-09-02|2490.15
#2020-09-03|2521.84
#2020-09-04|2470.89
#2020-09-07|2464.64
#2020-09-08|2512.27
#2020-09-09|2483.96
#2020-09-10|2509.06
#2020-09-11|2513.07
#2020-09-14|2551.93
#2020-09-15|2576.86
#2020-09-16|2597.81
#2020-09-17|2575.21
#2020-09-18|2608.04
#2020-09-21|2599.75
#2020-09-22|2567.92
#2020-09-23|2597.12
#2020-09-24|2551.35
#2020-09-25|2558.35
#2020-09-28|2579.07
#2020-09-29|2610.92
#2020-09-30|2587.13
#2020-10-01|2585.82
#2020-10-02|2581.34
#2020-10-05|2607.61
#2020-10-06|2620.97
#2020-10-07|2642.48
#2020-10-08|2666.19
#2020-10-09|2670.52
#2020-10-12|2690.08
#2020-10-13|2710.97
#2020-10-14|2718.67
#2020-10-15|2696.32
#2020-10-16|2665.83
#2020-10-19|2688.97
#2020-10-20|2700.98
#2020-10-21|2730.64
#2020-10-22|2697.23
#2020-10-23|2685.17
#2020-10-26|2684.49
#2020-10-27|2695.78
#2020-10-28|2696.70
#2020-10-29|2672.54
#2020-10-30|2604.50
#2020-11-02|2608.10
#2020-11-03|2637.09
#2020-11-04|2673.20
#2020-11-05|2765.31
#2020-11-06|2778.67
#2020-11-09|2801.58
#2020-11-10|2767.10
#2020-11-11|2802.29
#2020-11-12|2814.76
#2020-11-13|2839.50
#2020-11-16|2917.01
#2020-11-17|2908.19
#2020-11-18|2904.58
#2020-11-19|2889.02
#2020-11-20|2902.23
#2020-11-23|2940.62
#2020-11-24|2991.67
#2020-11-25|2975.37
#2020-11-26|3043.99
#2020-11-27|3072.67
#2020-11-30|3035.38
#2020-12-01|3072.91
#2020-12-02|3109.67
#2020-12-03|3132.52
#2020-12-04|3174.94
#2020-12-07|3173.22
#2020-12-08|3158.87
#2020-12-09|3202.69
#2020-12-10|3161.33
#2020-12-11|3178.83
#2020-12-14|3190.20
#2020-12-15|3189.22
#2020-12-16|3200.62
#2020-12-17|3230.09
#2020-12-18|3197.80
#2020-12-21|3185.49
#2020-12-22|3121.35
#2020-12-23|3173.66
#2020-12-24|3240.00
#2020-12-25|3244.89
#2020-12-28|3271.74
#2020-12-29|3318.76
#2020-12-30|3370.36
#2020-12-31|3371.00
#2021-01-01|3371.00
#2021-01-04|3423.95
#2021-01-05|3466.19
#2021-01-06|3429.25
#2021-01-07|3454.68
#2021-01-08|3603.98
#2021-01-11|3602.87
#2021-01-12|3595.24
#2021-01-13|3631.58
#2021-01-14|3633.42
#2021-01-15|3594.09
#2021-01-18|3548.37
#2021-01-19|3601.41
#2021-01-20|3626.23
#2021-01-21|3668.77
#2021-01-22|3649.17
#2021-01-25|3708.63
#2021-01-26|3654.61
#2021-01-27|3651.66
#2021-01-28|3536.22
#2021-01-29|3467.30
#2021-02-01|3510.33
#2021-02-02|3560.88
#2021-02-03|3570.89
#2021-02-04|3493.88
#2021-02-05|3512.11
#2021-02-08|3532.49
#2021-02-09|3570.33
#2021-02-10|3578.88
#2021-02-11|3576.45
#2021-02-12|3591.05
#2021-02-15|3661.10
#2021-02-16|3674.32
#2021-02-17|3612.66
#2021-02-18|3560.04
#2021-02-19|3589.01
#2021-02-22|3594.93
#2021-02-23|3585.69
#2021-02-24|3478.68
#2021-02-25|3575.68
#2021-02-26|3422.00
#2021-03-01|3468.55
#2021-03-02|3483.85
#2021-03-03|3487.83
#2021-03-04|3406.03
#2021-03-05|3384.06
#2021-03-08|3317.82
#2021-03-09|3296.98
#2021-03-10|3303.99
#2021-03-11|3351.56
#2021-03-12|3408.57
#2021-03-15|3380.10
#2021-03-16|3437.50
#2021-03-17|3422.14
#2021-03-18|3488.85
#2021-03-19|3449.30
#2021-03-22|3435.40
#2021-03-23|3409.12
#2021-03-24|3378.46
#2021-03-25|3384.31
#2021-03-26|3418.11
#2021-03-29|3418.58
#2021-03-30|3423.58
#2021-03-31|3404.29
#2021-04-01|3467.39
#2021-04-02|3522.67
#2021-04-05|3550.67
#2021-04-06|3559.77
#2021-04-07|3583.92
#2021-04-08|3577.84
#2021-04-09|3565.72
#2021-04-12|3544.60
#2021-04-13|3557.82
#2021-04-14|3585.01
#2021-04-15|3590.50
#2021-04-16|3594.90
#2021-04-19|3621.77
#2021-04-20|3601.79
#2021-04-21|3513.54
#2021-04-22|3569.86
#2021-04-23|3553.51
#2021-04-26|3575.76
#2021-04-27|3567.75
#2021-04-28|3536.52
#2021-04-29|3534.43
#2021-04-30|3492.62
#2021-05-03|3486.01
#2021-05-04|3495.73
#2021-05-05|3494.41
#2021-05-06|3473.03
#2021-05-07|3481.26
#2021-05-10|3515.59
#2021-05-11|3411.15
#2021-05-12|3337.15
#2021-05-13|3240.95
#2021-05-14|3321.52
#2021-05-17|3293.28
#2021-05-18|3335.62
#2021-05-19|3329.98
#2021-05-20|3352.19
#2021-05-21|3387.57
#2021-05-24|3379.80
#2021-05-25|3413.87
#2021-05-26|3428.83
#2021-05-27|3415.58
#2021-05-28|3438.91
#2021-05-31|3453.03
#2021-06-01|3475.31
#2021-06-02|3461.31
#2021-06-03|3500.19
#2021-06-04|3487.42
#2021-06-07|3511.22
#2021-06-08|3499.61
#2021-06-09|3455.93
#2021-06-10|3470.99
#2021-06-11|3497.58
#2021-06-14|3507.27
#2021-06-15|3537.24
#2021-06-16|3550.67
#2021-06-17|3500.12
#2021-06-18|3511.42
#2021-06-21|3452.24
#2021-06-22|3490.51
#2021-06-23|3506.27
#2021-06-24|3517.75
#2021-06-25|3548.75
#2021-06-28|3540.03
#2021-06-29|3532.73
#2021-06-30|3544.79
#2021-07-01|3496.60
#2021-07-02|3498.31
#2021-07-05|3521.67
#2021-07-06|3543.20
#2021-07-07|3531.15
#2021-07-08|3506.11
#2021-07-09|3471.06
#2021-07-12|3519.68
#2021-07-13|3539.89
#2021-07-14|3539.63
#2021-07-15|3546.56
#2021-07-16|3520.99
#2021-07-19|3472.63
#2021-07-20|3450.79
#2021-07-21|3435.60
#2021-07-22|3472.10
#2021-07-23|3464.95
#2021-07-26|3466.36
#2021-07-27|3487.19
#2021-07-28|3441.13
#2021-07-29|3480.06
#2021-07-30|3422.99
#2021-08-02|3487.78
#2021-08-03|3525.03
#2021-08-04|3548.80
#2021-08-05|3554.55
#2021-08-06|3534.23
#2021-08-09|3531.73
#2021-08-10|3503.32
#2021-08-11|3456.69
#2021-08-12|3415.26
#2021-08-13|3371.14
#2021-08-16|3364.21
#2021-08-17|3318.26
#2021-08-18|3353.14
#2021-08-19|3301.71
#2021-08-20|3276.99
#2021-08-23|3342.02
#2021-08-24|3413.57
#2021-08-25|3402.72
#2021-08-26|3390.05
#2021-08-27|3384.47
#2021-08-30|3417.51
#2021-08-31|3495.85
#2021-09-01|3527.42
#2021-09-02|3520.71
#2021-09-03|3576.99
#2021-09-06|3616.35
#2021-09-07|3606.69
#2021-09-08|3594.02
#2021-09-09|3555.52
#2021-09-10|3609.50
#2021-09-13|3619.77
#2021-09-14|3657.29
#2021-09-15|3664.97
#2021-09-16|3614.37
#2021-09-17|3632.95
#2021-09-20|3636.93
#2021-09-21|3602.42
#2021-09-22|3567.29
#2021-09-23|3556.69
#2021-09-24|3591.16
#2021-09-27|3578.07
#2021-09-28|3507.78
#2021-09-29|3426.77
#2021-09-30|3425.82
#2021-10-01|3367.97
#2021-10-04|3323.99
#2021-10-05|3242.80
#2021-10-06|3208.08
#2021-10-07|3235.56
#2021-10-08|3249.37
#2021-10-11|3249.72
#2021-10-12|3177.48
#2021-10-13|3184.60
#2021-10-14|3244.38
#2021-10-15|3311.20
#2021-10-18|3292.46
#2021-10-19|3342.42
#2021-10-20|3339.78
#2021-10-21|3304.10
#2021-10-22|3327.02
#2021-10-25|3325.20
#2021-10-26|3353.62
#2021-10-27|3332.49
#2021-10-28|3361.47
#2021-10-29|3332.92
#2021-11-01|3369.77
#2021-11-02|3410.82
#2021-11-03|3378.07
#2021-11-04|3432.04
#2021-11-05|3428.87
#2021-11-08|3415.30
#2021-11-09|3422.03
#2021-11-10|3379.53
#2021-11-11|3372.65
#2021-11-12|3423.21
#2021-11-15|3462.22
#2021-11-16|3458.07
#2021-11-17|3453.96
#2021-11-18|3454.61
#2021-11-19|3498.53
#2021-11-22|3541.78
#2021-11-23|3520.99
#2021-11-24|3463.36
#2021-11-25|3450.06
#2021-11-26|3416.37
#2021-11-29|3387.57
#2021-11-30|3365.24
#2021-12-01|3443.23
#2021-12-02|3443.98
#2021-12-03|3452.02
#2021-12-06|3432.43
#2021-12-07|3489.24
#2021-12-08|3528.61
#2021-12-09|3543.92
#2021-12-10|3501.31
#2021-12-13|3511.74
#2021-12-14|3490.11
#2021-12-15|3496.71
#2021-12-16|3548.55
#2021-12-17|3506.01
#2021-12-20|3431.73
#2021-12-21|3480.90
#2021-12-22|3506.39
#2021-12-23|3535.21
#2021-12-24|3553.26
#2021-12-27|3530.86
#2021-12-28|3565.83
#2021-12-29|3541.65
#2021-12-30|3525.21
#2021-12-31|3524.24
#2022-01-03|3517.27
#2022-01-04|3530.47
#2022-01-05|3480.36
#2022-01-06|3387.36
#2022-01-07|3395.44
#2022-01-10|3389.99
#2022-01-11|3363.15
#2022-01-12|3441.58
#2022-01-13|3429.49
#2022-01-14|3388.98
#2022-01-17|3378.28
#2022-01-18|3376.18
#2022-01-19|3285.66
#2022-01-20|3307.01
#2022-01-21|3251.49
#2022-01-24|3228.33
#2022-01-25|3152.29
#2022-01-26|3125.67
#2022-01-27|2979.71
#2022-01-28|3023.45
#2022-01-31|3064.03
#2022-02-01|3085.74
#2022-02-02|3127.54
#2022-02-03|3094.60
#2022-02-04|3123.85
#2022-02-07|3082.99
#2022-02-08|3079.20
#2022-02-09|3135.57
#2022-02-10|3167.84
#2022-02-11|3155.05
#2022-02-14|3090.93
#2022-02-15|3063.34
#2022-02-16|3133.65
#2022-02-17|3126.89
#2022-02-18|3104.09
#2022-02-21|3090.12
#2022-02-22|3031.90
#2022-02-23|3032.76
#2022-02-24|2953.02
#2022-02-25|3028.88
#2022-02-28|3036.92
#2022-03-01|3073.26
#2022-03-02|3026.73
#2022-03-03|3059.11
#2022-03-04|2983.02
#2022-03-07|2859.20
#2022-03-08|2824.19
#2022-03-09|2819.82
#2022-03-10|2928.77
#2022-03-11|2847.86
#2022-03-14|2835.07
#2022-03-15|2824.04
#2022-03-16|2888.55
#2022-03-17|2992.54
#2022-03-18|3004.24
#2022-03-21|2981.63
#2022-03-22|2977.80
#2022-03-23|3037.41
#2022-03-24|3014.16
#2022-03-25|3020.93
#2022-03-28|2967.13
#2022-03-29|3021.68
#2022-03-30|3052.60
#2022-03-31|3041.07
#2022-04-01|2997.89
#2022-04-04|3010.59
#2022-04-05|3013.00
#2022-04-06|2945.53
#2022-04-07|2881.77
#2022-04-08|2874.33
#2022-04-11|2822.67
#2022-04-12|2788.75
#2022-04-13|2854.54
#2022-04-14|2861.33
#2022-04-15|2816.17
#2022-04-18|2784.02
#2022-04-19|2796.19
#2022-04-20|2810.58
#2022-04-21|2820.05
#2022-04-22|2782.15
#2022-04-25|2730.34
#2022-04-26|2750.17
#2022-04-27|2694.61
#2022-04-28|2673.81
#2022-04-29|2746.28
#2022-05-02|2722.88
#2022-05-03|2730.56
#2022-05-04|2734.26
#2022-05-05|2733.16
#2022-05-06|2700.04
#2022-05-09|2661.71
#2022-05-10|2653.25
#2022-05-11|2665.69
#2022-05-12|2612.69
#2022-05-13|2671.25
#2022-05-16|2680.48
#2022-05-17|2713.77
#2022-05-18|2765.27
#2022-05-19|2720.25
#2022-05-20|2753.41
#2022-05-23|2781.10
#2022-05-24|2734.99
#2022-05-25|2720.89
#2022-05-26|2693.80
#2022-05-27|2736.09
#2022-05-30|2808.63
#2022-05-31|2794.45
#2022-06-01|2786.67
#2022-06-02|2752.81
#2022-06-03|2775.25
#2022-06-06|2765.52
#2022-06-07|2703.27
#2022-06-08|2706.71
#2022-06-09|2688.67
#2022-06-10|2629.40
#2022-06-13|2533.56
#2022-06-14|2504.53
#2022-06-15|2458.81
#2022-06-16|2489.73
#2022-06-17|2407.57
#2022-06-20|2360.95
#2022-06-21|2382.68
#2022-06-22|2336.32
#2022-06-23|2336.97
#2022-06-24|2398.87
#2022-06-27|2445.97
#2022-06-28|2449.26
#2022-06-29|2389.60
#2022-06-30|2344.46
#2022-07-01|2311.18
#2022-07-04|2328.36
#2022-07-05|2352.91
#2022-07-06|2343.91
#2022-07-07|2393.72
#2022-07-08|2407.04
#2022-07-11|2388.40
#2022-07-12|2344.19
#2022-07-13|2348.10
#2022-07-14|2335.44
#2022-07-15|2362.76
#2022-07-18|2410.22
#2022-07-19|2405.94
#2022-07-20|2451.10
#2022-07-21|2485.46
#2022-07-22|2499.04
#2022-07-25|2472.42
#2022-07-26|2477.34
#2022-07-27|2478.39
#2022-07-28|2525.64
#2022-07-29|2529.26
#2022-08-01|2551.90
#2022-08-02|2541.32
#2022-08-03|2531.85
#2022-08-04|2566.43
#2022-08-05|2568.78
#2022-08-08|2557.57
#2022-08-09|2541.26
#2022-08-10|2523.07
#2022-08-11|2543.32
#2022-08-12|2567.29
#2022-08-15|2580.66
#2022-08-16|2574.04
#2022-08-17|2564.73
#2022-08-18|2557.00
#2022-08-19|2523.61
#2022-08-22|2481.32
#2022-08-23|2450.68
#2022-08-24|2438.57
#2022-08-25|2465.35
#2022-08-26|2473.66
#2022-08-29|2373.32
#2022-08-30|2404.09
#2022-08-31|2430.24
#2022-09-01|2347.11
#2022-09-02|2323.08
#2022-09-05|2309.30
#2022-09-06|2291.63
#2022-09-07|2238.61
#2022-09-08|2272.80
#2022-09-09|2294.95
#2022-09-12|2310.79
#2022-09-13|2350.13
#2022-09-14|2292.38
#2022-09-15|2273.25
#2022-09-16|2251.26
#2022-09-19|2242.31
#2022-09-20|2244.33
#2022-09-21|2207.73
#2022-09-22|2193.93
#2022-09-23|2173.80
#2022-09-26|2099.20
#2022-09-27|2106.38
#2022-09-28|2060.81
#2022-09-29|2067.85
#2022-09-30|2045.18
#2022-10-03|2065.11
#2022-10-04|2129.95
#2022-10-05|2157.08
#2022-10-06|2184.64
#2022-10-07|2161.07
#2022-10-10|2152.36
#2022-10-11|2081.73
#2022-10-12|2078.87
#2022-10-13|2054.58
#2022-10-14|2098.85
#2022-10-17|2083.48
#2022-10-18|2118.46
#2022-10-19|2099.55
#2022-10-20|2074.42
#2022-10-21|2080.27
#2022-10-24|2125.71
#2022-10-25|2159.03
#2022-10-26|2192.68
#2022-10-27|2200.22
#2022-10-28|2145.01
#2022-10-31|2183.03
#2022-11-01|2200.86
#2022-11-02|2195.04
#2022-11-03|2171.85
#2022-11-04|2167.34
#2022-11-07|2212.57
#2022-11-08|2277.88
#2022-11-09|2299.84
#2022-11-10|2288.00
#2022-11-11|2480.24
#2022-11-14|2443.90
#2022-11-15|2479.45
#2022-11-16|2482.40
#2022-11-17|2422.59
#2022-11-18|2423.20
#2022-11-21|2382.98
#2022-11-22|2374.07
#2022-11-23|2401.83
#2022-11-24|2471.90
#2022-11-25|2454.01
#2022-11-28|2415.67
#2022-11-29|2426.67
#2022-11-30|2440.26
#2022-12-01|2517.63
#2022-12-02|2474.34
#2022-12-05|2462.21
#2022-12-06|2419.14
#2022-12-07|2386.44
#2022-12-08|2383.66
#2022-12-09|2436.60
#2022-12-12|2406.28
#2022-12-13|2431.75
#2022-12-14|2471.55
#2022-12-15|2408.06
#2022-12-16|2382.77
#2022-12-19|2368.66
#2022-12-20|2374.64
#2022-12-21|2349.40
#2022-12-22|2377.18
#2022-12-23|2328.31
#2022-12-26|2332.21
#2022-12-27|2339.42
#2022-12-28|2304.57
#2022-12-29|2296.69
#2022-12-30|2307.01
#2023-01-02|2311.19
#2023-01-03|2316.77
#2023-01-04|2325.11
#2023-01-05|2330.62
#2023-01-06|2365.81
#2023-01-09|2424.89
#2023-01-10|2434.11
#2023-01-11|2455.81
#2023-01-12|2492.67
#2023-01-13|2524.21
#2023-01-16|2511.46
#2023-01-17|2524.05
#2023-01-18|2544.73
#2023-01-19|2542.63
#2023-01-20|2532.24
#2023-01-23|2548.50
#2023-01-24|2578.36
#2023-01-25|2618.48
#2023-01-26|2618.48
#2023-01-27|2637.73
#2023-01-30|2621.13
#2023-01-31|2573.53
#2023-02-01|2600.75
#2023-02-02|2662.74
#2023-02-03|2640.62
#2023-02-06|2556.04
#2023-02-07|2580.11
#2023-02-08|2604.84
#2023-02-09|2607.08
#2023-02-10|2592.84
#2023-02-13|2537.23
#2023-02-14|2570.64
#2023-02-15|2516.89
#2023-02-16|2553.06
#2023-02-17|2498.76
#2023-02-20|2506.90
#2023-02-21|2485.57
#2023-02-22|2440.49
#2023-02-23|2459.69
#2023-02-24|2453.18
#2023-02-27|2421.96
#2023-02-28|2431.33
#2023-03-01|2438.84
#2023-03-02|2432.25
#2023-03-03|2461.71
#2023-03-06|2514.69
#2023-03-07|2487.39
#2023-03-08|2458.45
#2023-03-09|2469.96
#2023-03-10|2456.02
#2023-03-13|2485.85
#2023-03-14|2412.74
#2023-03-15|2443.12
#2023-03-16|2434.64
#2023-03-17|2505.61
#2023-03-20|2463.81
#2023-03-21|2456.74
#2023-03-22|2498.60
#2023-03-23|2557.16
#2023-03-24|2553.66
#2023-03-27|2525.06
#2023-03-28|2543.97
#2023-03-29|2538.94
#2023-03-30|2561.65
#2023-03-31|2571.53
#2023-04-03|2560.15
#2023-04-04|2559.27
#2023-04-05|2566.22
#2023-04-06|2493.16
#2023-04-07|2537.60
#2023-04-10|2529.44
#2023-04-11|2559.14
#2023-04-12|2563.02
#2023-04-13|2582.74
#2023-04-14|2580.20
#2023-04-17|2562.56
#2023-04-18|2562.79
#2023-04-19|2545.32
#2023-04-20|2548.39
#2023-04-21|2544.99
#2023-04-24|2524.71
#2023-04-25|2505.09
#2023-04-26|2495.15
#2023-04-27|2497.63
#2023-04-28|2509.97
#2023-05-01|2507.17
#2023-05-02|2529.46
#2023-05-03|2538.54
#2023-05-04|2558.08
#2023-05-05|2549.26
#2023-05-08|2566.31
#2023-05-09|2565.85
#2023-05-10|2551.84
#2023-05-11|2553.99
#2023-05-12|2552.36
#2023-05-15|2549.55
#2023-05-16|2576.46
#2023-05-17|2580.11
#2023-05-18|2624.08
#2023-05-19|2672.04
#2023-05-22|2691.10
#2023-05-23|2689.67
#2023-05-24|2673.35
#2023-05-25|2683.95
#2023-05-26|2718.04
#2023-05-29|2730.08
#2023-05-30|2766.57
#2023-05-31|2738.62
#2023-06-01|2772.15
#2023-06-02|2804.21
#2023-06-05|2820.36
#2023-06-06|2824.42
#2023-06-07|2795.51
#2023-06-08|2784.72
#2023-06-09|2837.09
#2023-06-12|2843.17
#2023-06-13|2911.86
#2023-06-14|2906.67
#2023-06-15|2896.42
#2023-06-16|2913.31
#2023-06-19|2870.04
#2023-06-20|2878.97
#2023-06-21|2849.70
#2023-06-22|2813.29
#2023-06-23|2774.28
#2023-06-26|2773.47
#2023-06-27|2763.86
#2023-06-28|2780.94
#2023-06-29|2792.55
#2023-06-30|2786.97
#2023-07-03|2851.23
#2023-07-04|2848.54
#2023-07-05|2833.80
#2023-07-06|2795.07
#2023-07-07|2770.20
#2023-07-10|2749.70
#2023-07-11|2817.75
#2023-07-12|2833.45
#2023-07-13|2888.13
#2023-07-14|2931.89
#2023-07-17|2922.91
#2023-07-18|2933.54
#2023-07-19|2925.65
#2023-07-20|2878.93
#2023-07-21|2812.81
#2023-07-24|2839.51
#2023-07-25|2841.95
#2023-07-26|2845.14
#2023-07-27|2876.73
#2023-07-28|2868.50
#2023-07-31|2873.64
#2023-08-01|2894.03
#2023-08-02|2821.56
#2023-08-03|2789.00
#2023-08-04|2776.84
#2023-08-07|2780.56
#2023-08-08|2737.15
#2023-08-09|2753.66
#2023-08-10|2733.08
#2023-08-11|2711.68
#2023-08-14|2670.68
#2023-08-15|2689.12
#2023-08-16|2657.79
#2023-08-17|2641.15
#2023-08-18|2639.05
#2023-08-21|2631.67
#2023-08-22|2671.37
#2023-08-23|2679.73
#2023-08-24|2730.72
#2023-08-25|2658.73
#2023-08-28|2686.72
#2023-08-29|2694.96
#2023-08-30|2716.12
#2023-08-31|2730.00
#2023-09-01|2772.67
#2023-09-04|2777.06
#2023-09-05|2755.07
#2023-09-06|2759.63
#2023-09-07|2742.15
#2023-09-08|2711.99
#2023-09-11|2711.49
#2023-09-12|2712.59
#2023-09-13|2699.60
#2023-09-14|2754.20
#2023-09-15|2770.20
#2023-09-18|2754.30
#2023-09-19|2714.55
#2023-09-20|2704.22
#2023-09-21|2657.62
#2023-09-22|2651.03
#2023-09-25|2667.12
#2023-09-26|2623.98
#2023-09-27|2623.59
#2023-09-28|2614.78
#2023-09-29|2631.91
#2023-10-02|2613.79
#2023-10-03|2590.53
#2023-10-04|2528.39
#2023-10-05|2581.60
#2023-10-06|2563.39
#2023-10-09|2574.40
#2023-10-10|2618.85
#2023-10-11|2638.17
#2023-10-12|2698.50
#2023-10-13|2656.74
#2023-10-16|2607.04
#2023-10-17|2647.72
#2023-10-18|2650.76
#2023-10-19|2586.36
#2023-10-20|2566.28
#2023-10-23|2535.75
#2023-10-24|2555.87
#2023-10-25|2557.73
#2023-10-26|2465.49
#2023-10-27|2505.30
#2023-10-30|2508.50
#2023-10-31|2456.42
#2023-11-01|2511.40
#2023-11-02|2593.53
#2023-11-03|2627.80
#2023-11-06|2724.12
#2023-11-07|2663.89
#2023-11-08|2664.81
#2023-11-09|2684.98
#2023-11-10|2676.46
#2023-11-13|2672.91
#2023-11-14|2705.42
#2023-11-15|2798.66
#2023-11-16|2799.57
#2023-11-17|2818.65
#2023-11-20|2826.32
#2023-11-21|2862.82
#2023-11-22|2824.10
#2023-11-23|2823.69
#2023-11-24|2826.05
#2023-11-27|2827.26
#2023-11-28|2850.98
#2023-11-29|2873.29
#2023-11-30|2897.25
#2023-12-01|2874.48
#2023-12-04|2879.85
#2023-12-05|2813.16
#2023-12-06|2861.76
#2023-12-07|2862.17
#2023-12-08|2855.04
#2023-12-11|2856.45
#2023-12-12|2887.87
#2023-12-13|2918.10
#2023-12-14|2989.43
#2023-12-15|3002.28
#2023-12-18|2966.69
#2023-12-19|2993.57
#2023-12-20|3006.70
#2023-12-21|2996.09
#2023-12-22|3002.87
#2023-12-25|3011.96
#2023-12-26|3027.14
#2023-12-27|3071.43
#2023-12-28|3099.81
#2023-12-29|3095.51
#2024-01-01|3095.51
#2024-01-02|3081.33
#2024-01-03|3026.21
#2024-01-04|2972.65
#2024-01-05|2955.79
#2024-01-08|2958.92
#2024-01-09|2995.42
#2024-01-10|3002.24
#2024-01-11|3032.97
#2024-01-12|3059.99
#2024-01-15|3066.17
#2024-01-16|3011.06
#2024-01-17|2957.75
#2024-01-18|2981.45
#2024-01-19|3061.07
#2024-01-22|3106.50
#2024-01-23|3096.38
#2024-01-24|3113.16
#2024-01-25|3099.60
#2024-01-26|3038.28
#2024-01-29|3043.58
#2024-01-30|3052.66
#2024-01-31|3078.86
#2024-02-01|3054.16
#2024-02-02|3080.55
#2024-02-05|3065.96
#2024-02-06|3087.09
#2024-02-07|3079.77
#2024-02-08|3114.25
#2024-02-09|3109.98
#2024-02-12|3111.50
#2024-02-13|3177.30
#2024-02-14|3154.93
#2024-02-15|3214.46
#2024-02-16|3214.50
#2024-02-19|3198.16
#2024-02-20|3200.01
#2024-02-21|3180.51
#2024-02-22|3267.89
#2024-02-23|3273.33
#2024-02-26|3272.60
#2024-02-27|3273.79
#2024-02-28|3272.47
#2024-02-29|3289.01
#2024-03-01|3335.69
#2024-03-04|3377.39
#2024-03-05|3385.00
#2024-03-06|3382.59
#2024-03-07|3372.70
#2024-03-08|3421.62
#2024-03-11|3350.18
#2024-03-12|3341.67
#2024-03-13|3342.69
#2024-03-14|3323.44
#2024-03-15|3262.78
#2024-03-18|3336.26
#2024-03-19|3312.69
#2024-03-20|3293.48
#2024-03-21|3390.05
#2024-03-22|3387.78
#2024-03-25|3351.41
#2024-03-26|3369.16
#2024-03-27|3393.69
#2024-03-28|3382.32
#2024-03-29|3409.73
#2024-04-01|3367.26
#2024-04-02|3383.11
#2024-04-03|3335.38
#2024-04-04|3379.74
#2024-04-05|3301.75
#2024-04-08|3323.51
#2024-04-09|3362.40
#2024-04-10|3333.80
#2024-04-11|3317.32
#2024-04-12|3345.04
#2024-04-15|3289.66
#2024-04-16|3197.98
#2024-04-17|3170.45
#2024-04-18|3192.47
#2024-04-19|3067.32
#2024-04-22|3058.84
#2024-04-23|3053.33
#2024-04-24|3153.70
#2024-04-25|3066.63
#2024-04-26|3076.63
#2024-04-29|3091.52
#2024-04-30|3101.31
#2024-05-01|3096.27
#2024-05-02|3150.24
#2024-05-03|3181.07
#2024-05-06|3167.02
#2024-05-07|3245.89
#2024-05-08|3190.60
#2024-05-09|3161.21
#2024-05-10|3145.01
#2024-05-13|3150.63
#2024-05-14|3155.27
#2024-05-15|3181.69
#2024-05-16|3248.99
#2024-05-17|3222.24
#2024-05-20|3227.44
#2024-05-21|3237.79
#2024-05-22|3219.39
#2024-05-23|3270.63
#2024-05-24|3230.55
#2024-05-27|3266.45
#2024-05-28|3260.78
#2024-05-29|3220.18
#2024-05-30|3187.32
#2024-05-31|3178.24
#2024-06-03|3228.63
#2024-06-04|3250.42
#2024-06-05|3190.93
#2024-06-06|3225.40
#2024-06-07|3241.80
#2024-06-10|3255.59
#2024-06-11|3261.88
#2024-06-12|3293.42
#2024-06-13|3299.67
#2024-06-14|3301.88
#2024-06-17|3251.62
#2024-06-18|3310.00
#2024-06-19|3301.68
#2024-06-20|3305.94
#2024-06-21|3279.06
#2024-06-24|3269.08
#2024-06-25|3261.98
#2024-06-26|3316.33
#2024-06-27|3299.62
#2024-06-28|3311.47
#2024-07-01|3285.17
#2024-07-02|3299.73
#2024-07-03|3369.81
#2024-07-04|3389.74
#2024-07-05|3398.18
#2024-07-08|3395.26
#2024-07-09|3441.87
#2024-07-10|3447.39
#2024-07-11|3527.47
#2024-07-12|3443.09
#2024-07-15|3438.16
#2024-07-16|3467.63
#2024-07-17|3434.25
#2024-07-18|3317.67
#2024-07-19|3309.37
#2024-07-22|3246.48
#2024-07-23|3267.47
#2024-07-24|3282.77
#2024-07-25|3128.47
#2024-07-26|3123.39
#2024-07-29|3188.21
#2024-07-30|3152.51
#2024-07-31|3297.31
#2024-08-01|3242.01
#2024-08-02|3059.88
#2024-08-05|2750.43
#2024-08-06|2967.50
#2024-08-07|2988.62
#2024-08-08|2962.61
#2024-08-09|3007.09
#2024-08-12|3000.27
#2024-08-13|3112.09
#2024-08-14|3151.76
#2024-08-15|3128.52
#2024-08-16|3263.05
#2024-08-19|3239.02
#2024-08-20|3311.60
#2024-08-21|3299.98
#2024-08-22|3305.83
#2024-08-23|3307.07
#2024-08-26|3295.57
#2024-08-27|3282.38
#2024-08-28|3294.39
#2024-08-29|3256.33
#2024-08-30|3297.03
#2024-09-02|3284.75
#2024-09-03|3292.03
#2024-09-04|3154.22
#2024-09-05|3144.64
#2024-09-06|3134.21
#2024-09-09|3106.08
#2024-09-10|3107.68
#2024-09-11|3098.88
#2024-09-12|3199.67
#2024-09-13|3203.72
#2024-09-16|3209.49
#2024-09-17|3159.69
#2024-09-18|3156.52
#2024-09-19|3161.29
#2024-09-20|3181.03
#2024-09-23|3205.64
#2024-09-24|3214.35
#2024-09-25|3191.49
#2024-09-26|3321.99
#2024-09-27|3441.28
#2024-09-30|3300.11
#2024-10-01|3342.49
#2024-10-02|3211.40
#2024-10-03|3259.33
#2024-10-04|3228.91
#2024-10-07|3268.18
#2024-10-08|3231.56
#2024-10-09|3258.16
#2024-10-10|3273.38
#2024-10-11|3262.25
#2024-10-14|3251.77
#2024-10-15|3315.24
#2024-10-16|3221.29
#2024-10-17|3196.05
#2024-10-18|3187.95
#2024-10-21|3181.76
#2024-10-22|3122.14
#2024-10-23|3084.24
#2024-10-24|3102.43
#2024-10-25|3086.08
#2024-10-28|3116.41
#2024-10-29|3123.79
#2024-10-30|3172.28
#2024-10-31|3146.07
#2024-11-01|3039.27
#2024-11-04|3087.07
#2024-11-05|3119.48
#2024-11-06|3130.57
#2024-11-07|3160.87
#2024-11-08|3177.60
#2024-11-11|3123.61
#2024-11-12|3074.30
#2024-11-13|3030.76
#2024-11-14|2988.65
#2024-11-15|3019.55
#2024-11-18|2987.21
#2024-11-19|3023.24
#2024-11-20|2988.36
#2024-11-21|2986.45
#2024-11-22|2995.75
#2024-11-25|3029.00
#2024-11-26|3012.53
#2024-11-27|3030.24
#2024-11-28|3032.01
#2024-11-29|3043.12
#2024-12-02|3061.95
#2024-12-03|3134.74
#2024-12-04|3094.02
#2024-12-05|3114.71
#2024-12-06|3076.31
#2024-12-09|3052.24
#2024-12-10|3058.81
#2024-12-11|3056.84
#2024-12-12|3090.25
#2024-12-13|3057.21
#2024-12-16|3046.49
#2024-12-17|3046.58
#2024-12-18|3049.42
#2024-12-19|2951.64
#2024-12-20|2948.99
#2024-12-23|2970.91
#2024-12-24|2952.16
#2024-12-25|2952.54
#2024-12-26|2949.55
#2024-12-27|3005.09
#2024-12-30|2987.44
#2024-12-31|2985.33
#2025-01-01|2985.33
#2025-01-02|2983.29
#2025-01-03|3003.89
#2025-01-06|3017.80
#2025-01-07|3099.49
#2025-01-08|3098.03
#2025-01-09|3089.93
#2025-01-10|3079.46
#2025-01-13|3054.60
#2025-01-14|2991.04
#2025-01-15|3002.51
#2025-01-16|3049.81
#2025-01-17|3047.89
#2025-01-20|3080.51
#2025-01-21|3118.69
#2025-01-22|3170.03
#2025-01-23|3163.61
#2025-01-24|3172.87
#2025-01-27|3160.56
#2025-01-28|3100.25
#2025-01-29|3153.61
#2025-01-30|3173.05
#2025-01-31|3160.12
#2025-02-03|3082.04
#2025-02-04|3132.21
#2025-02-05|3196.39
#2025-02-06|3244.29
#2025-02-07|3230.80
#2025-02-10|3224.20
#2025-02-11|3213.51
#2025-02-12|3193.87
#2025-02-13|3264.49
#2025-02-14|3272.85
#2025-02-17|3298.45
#2025-02-18|3304.98
#2025-02-19|3345.14
#2025-02-20|3328.05
#2025-02-21|3339.12
#2025-02-24|3320.97
#2025-02-25|3252.60
#2025-02-26|3219.24
#2025-02-27|3206.48
#2025-02-28|3069.35
#2025-03-03|3116.16
#2025-03-04|3115.46
#2025-03-05|3126.83
#2025-03-06|3159.38
#2025-03-07|3100.73
#2025-03-10|3108.27
#2025-03-11|3067.24
#2025-03-12|3074.65
#2025-03-13|3080.07
#2025-03-14|3100.00
#2025-03-17|3139.03
#2025-03-18|3147.08
#2025-03-19|3120.17
#2025-03-20|3145.61
#2025-03-21|3132.99
#2025-03-24|3083.47
#2025-03-25|3097.60
#2025-03-26|3109.70
#2025-03-27|3070.48
#2025-03-28|3035.37
#2025-03-31|2908.51
#2025-04-01|2937.75
#2025-04-02|2942.87
#2025-04-03|2862.85
#2025-04-04|2807.46
#2025-04-07|2535.49
#2025-04-08|2657.95
#2025-04-09|2589.03
#2025-04-10|2854.88
#2025-04-11|2821.75
#2025-04-14|2871.80
#2025-04-15|2890.11
#2025-04-16|2847.42
#2025-04-17|2892.26
#2025-04-18|2904.97
#2025-04-21|2910.16
#2025-04-22|2893.00
#2025-04-23|2933.39
#2025-04-24|2943.83
#2025-04-25|2990.84
#2025-04-28|3005.60
#2025-04-29|3017.29
#2025-04-30|3032.26
#2025-05-01|3010.19
#2025-05-02|3062.18
#2025-05-05|3064.00
#2025-05-06|3079.18
#2025-05-07|3104.41
#2025-05-08|3116.73
#2025-05-09|3173.89
#2025-05-12|3177.45
#2025-05-13|3212.91
#2025-05-14|3266.34
#2025-05-15|3252.18
#2025-05-16|3235.38
#2025-05-19|3223.39
#2025-05-20|3232.33
#2025-05-21|3233.06
#2025-05-22|3202.57
#2025-05-23|3245.34
#2025-05-26|3292.87
#2025-05-27|3262.52
#2025-05-28|3269.03
#2025-05-29|3340.05
#2025-05-30|3282.08
#2025-06-02|3296.64
#2025-06-03|3279.10
#2025-06-04|3315.30
#2025-06-05|3352.61
#2025-06-06|3341.91
#2025-06-09|3394.96
#2025-06-10|3400.72
#2025-06-11|3459.37
#2025-06-12|3470.06
#2025-06-13|3409.99
#2025-06-16|3481.50
#2025-06-17|3500.26
#2025-06-18|3542.57
#2025-06-19|3494.42
#2025-06-20|3527.83
#2025-06-23|3491.64
#2025-06-24|3617.56
#2025-06-25|3636.96
#2025-06-26|3679.70
#2025-06-27|3698.07
#2025-06-30|3737.52
#2025-07-01|3712.56
#2025-07-02|3646.75
#2025-07-03|3650.14
#2025-07-04|3642.31
#2025-07-07|3614.23
#2025-07-08|3626.52
#2025-07-09|3618.79
#2025-07-10|3633.59
#2025-07-11|3612.72
#2025-07-14|3604.14
#2025-07-15|3607.69
#2025-07-16|3614.08
#2025-07-17|3596.01
#2025-07-18|3572.04
#2025-07-21|3595.99
#2025-07-22|3584.48
#2025-07-23|3628.23
#2025-07-24|3654.64
#2025-07-25|3619.22
#2025-07-28|3563.54
#2025-07-29|3544.07
#2025-07-30|3571.86
#2025-07-31|3599.15
#2025-08-01|3535.03
#2025-08-04|3546.08
#2025-08-05|3564.51
#2025-08-06|3552.08
#2025-08-07|3574.30
#2025-08-08|3571.71
#2025-08-11|3581.50
#2025-08-12|3620.09
#2025-08-13|3688.42
#2025-08-14|3632.68
#2025-08-15|3658.84
#2025-08-18|3639.38
#2025-08-19|3635.21
#2025-08-20|3576.12
#2025-08-21|3527.17
#2025-08-22|3567.19
#2025-08-25|3591.39
#2025-08-26|3583.64
#2025-08-27|3578.58
#2025-08-28|3615.95
#2025-08-29|3629.19
#2025-09-01|3539.10
#2025-09-02|3533.53
#2025-09-03|3506.15
#2025-09-04|3528.89
#2025-09-05|3599.41
#2025-09-08|3642.71
#2025-09-09|3685.90
#2025-09-10|3756.68
#2025-09-11|3802.40
#2025-09-12|3865.95
#2025-09-15|3874.16
#2025-09-16|3956.91
#2025-09-17|3934.56
#2025-09-18|3992.21
#2025-09-19|3998.81
#2025-09-22|4060.06
#2025-09-23|4074.48
#2025-09-24|4045.73
#2025-09-25|4039.95
#2025-09-26|3941.33
#2025-09-29|3987.64
#2025-09-30|3993.68
#2025-10-01|3981.76
#2025-10-02|4070.24
#2025-10-03|4126.30
#2025-10-06|4242.81
#2025-10-07|4206.12
#2025-10-08|4161.94
#2025-10-09|4164.51
#2025-10-10|4177.88
#2025-10-13|4145.59
#2025-10-14|4050.29
#2025-10-15|4152.27
#2025-10-16|4242.83
#2025-10-17|4210.07
#2025-10-20|4330.37
#2025-10-21|4281.42
#2025-10-22|4296.50
#2025-10-23|4219.36
#2025-10-24|4324.04
#2025-10-27|4430.17
#2025-10-28|4396.75
#2025-10-29|4573.79
#2025-10-30|4585.37
#2025-10-31|4658.11
#2025-11-03|4755.08
#2025-11-04|4667.95
#2025-11-05|4523.18
#2025-11-06|4589.12
#2025-11-07|4496.12
#2025-11-10|4591.47
#2025-11-11|4598.38
#2025-11-12|4576.12
#2025-11-13|4600.13
#2025-11-14|4429.39
#2025-11-17|4521.01
#2025-11-18|4317.36
#2025-11-19|4267.87
#2025-11-20|4369.16
#2025-11-21|4212.72
#2025-11-24|4211.60
#2025-11-25|4251.10
#2025-11-26|4313.34
#2025-11-27|4389.63
#2025-11-28|4365.39
#2025-12-01|4343.36
#2025-12-02|4370.69
#2025-12-03|4443.51
#2025-12-04|4484.03
#2025-12-05|4443.05
#2025-12-08|4493.89
#2025-12-09|4472.38
#2025-12-10|4492.98
#2025-12-11|4472.94
#2025-12-12|4475.86
#2025-12-15|4412.30
#2025-12-16|4318.43
#2025-12-17|4346.00
#2025-12-18|4290.49
#2025-12-19|4296.35
#2025-12-22|4425.89
#2025-12-23|4437.31
#2025-12-24|4487.25
#2025-12-25|4495.90
#2025-12-26|4532.75
#2025-12-29|4597.10
#2025-12-30|4591.89
#2025-12-31|4584.27
#2026-01-01|4584.27
#2026-01-02|4642.27
#2026-01-05|4774.83
#2026-01-06|4866.34
#2026-01-07|4866.82
#2026-01-08|4825.16
#2026-01-09|4796.30
#2026-01-12|4801.44
#2026-01-13|4903.97
#2026-01-14|5002.92
#2026-01-15|4997.25
#2026-01-16|5016.91
#2026-01-19|5013.11
#2026-01-20|4918.44
#2026-01-21|4904.20
#2026-01-22|5018.89
#2026-01-23|5064.58
#2026-01-26|5064.01
#2026-01-27|5242.29
#2026-01-28|5371.59
#2026-01-29|5384.26
#2026-01-30|5360.60
#2026-02-02|5079.53
#2026-02-03|5370.46
#2026-02-04|5219.35
#2026-02-05|5047.88
#2026-02-06|5041.46
#2026-02-09|5292.11
#2026-02-10|5375.74
#2026-02-11|5379.57
#2026-02-12|5401.43
#2026-02-13|5306.63
#2026-02-16|5302.90
#2026-02-17|5296.67
#2026-02-18|5328.33
#2026-02-19|5364.47
#2026-02-20|5398.97
#2026-02-23|5423.43
#2026-02-24|5487.37
#2026-02-25|5644.62
#2026-02-26|5840.20
#2026-02-27|5739.32
#2026-03-02|5643.38
#2026-03-03|5279.51
#2026-03-04|4978.01
#2026-03-05|5253.62
#2026-03-06|5284.63
#2026-03-09|4904.55
#2026-03-10|5215.93
#2026-03-11|5247.21
#2026-03-12|5132.38
#2026-03-13|5027.78
#2026-03-16|5136.06
#2026-03-17|5125.77
#2026-03-18|5362.32
#2026-03-19|5204.94
#2026-03-20|5179.32
#2026-03-23|4903.08
#2026-03-24|5052.97
#2026-03-25|5156.71
#2026-03-26|5002.23
#2026-03-27|4928.27
#2026-03-30|4752.73
#2026-03-31|4570.78
#2026-04-01|4952.83
#2026-04-02|4713.34
#2026-04-03|4841.51
#2026-04-06|4888.18
#2026-04-07|4940.91
#2026-04-08|5463.75
#2026-04-09|5326.29
#2026-04-10|5435.21