Table Data - Nasdaq Developed Markets: Asia Pacific Technology Total Return Index
| Title | Nasdaq Developed Markets: Asia Pacific Technology Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA10T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:48 PM CDT |
| Notes | For more information about this series, see: NQDMASPA10T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1496.71 |
| 2001-04-02 | 1467.12 |
| 2001-04-03 | 1463.08 |
| 2001-04-04 | 1453.72 |
| 2001-04-05 | 1485.55 |
| 2001-04-06 | 1514.45 |
| 2001-04-09 | 1449.62 |
| 2001-04-10 | 1430.71 |
| 2001-04-11 | 1477.49 |
| 2001-04-12 | 1533.80 |
| 2001-04-13 | . |
| 2001-04-16 | 1501.16 |
| 2001-04-17 | 1482.47 |
| 2001-04-18 | 1571.51 |
| 2001-04-19 | 1649.26 |
| 2001-04-20 | 1631.66 |
| 2001-04-23 | 1632.39 |
| 2001-04-24 | 1617.54 |
| 2001-04-25 | 1626.66 |
| 2001-04-26 | 1647.65 |
| 2001-04-27 | 1619.33 |
| 2001-04-30 | 1622.81 |
| 2001-05-01 | 1712.22 |
| 2001-05-02 | 1744.23 |
| 2001-05-03 | 1757.09 |
| 2001-05-04 | 1757.21 |
| 2001-05-07 | 1781.77 |
| 2001-05-08 | 1748.53 |
| 2001-05-09 | 1708.00 |
| 2001-05-10 | 1685.47 |
| 2001-05-11 | 1685.13 |
| 2001-05-14 | 1653.58 |
| 2001-05-15 | 1681.17 |
| 2001-05-16 | 1636.99 |
| 2001-05-17 | 1682.27 |
| 2001-05-18 | 1680.11 |
| 2001-05-21 | 1716.01 |
| 2001-05-22 | 1731.42 |
| 2001-05-23 | 1753.34 |
| 2001-05-24 | 1735.86 |
| 2001-05-25 | 1717.11 |
| 2001-05-28 | . |
| 2001-05-29 | 1715.10 |
| 2001-05-30 | 1637.52 |
| 2001-05-31 | 1593.63 |
| 2001-06-01 | 1598.84 |
| 2001-06-04 | 1593.18 |
| 2001-06-05 | 1574.66 |
| 2001-06-06 | 1567.77 |
| 2001-06-07 | 1583.72 |
| 2001-06-08 | 1595.63 |
| 2001-06-11 | 1548.15 |
| 2001-06-12 | 1509.16 |
| 2001-06-13 | 1494.16 |
| 2001-06-14 | 1492.98 |
| 2001-06-15 | 1452.78 |
| 2001-06-18 | 1434.07 |
| 2001-06-19 | 1443.28 |
| 2001-06-20 | 1435.92 |
| 2001-06-21 | 1458.14 |
| 2001-06-22 | 1483.35 |
| 2001-06-25 | 1457.22 |
| 2001-06-26 | 1455.20 |
| 2001-06-27 | 1433.41 |
| 2001-06-28 | 1408.52 |
| 2001-06-29 | 1448.37 |
| 2001-07-02 | 1417.05 |
| 2001-07-03 | 1416.38 |
| 2001-07-04 | . |
| 2001-07-05 | 1363.74 |
| 2001-07-06 | 1315.93 |
| 2001-07-09 | 1280.04 |
| 2001-07-10 | 1305.79 |
| 2001-07-11 | 1280.83 |
| 2001-07-12 | 1345.84 |
| 2001-07-13 | 1338.89 |
| 2001-07-16 | 1315.74 |
| 2001-07-17 | 1291.65 |
| 2001-07-18 | 1271.47 |
| 2001-07-19 | 1274.15 |
| 2001-07-20 | 1278.13 |
| 2001-07-23 | 1248.70 |
| 2001-07-24 | 1283.06 |
| 2001-07-25 | 1302.11 |
| 2001-07-26 | 1298.38 |
| 2001-07-27 | 1268.40 |
| 2001-07-30 | 1219.95 |
| 2001-07-31 | 1275.94 |
| 2001-08-01 | 1314.81 |
| 2001-08-02 | 1372.68 |
| 2001-08-03 | 1370.12 |
| 2001-08-06 | 1351.63 |
| 2001-08-07 | 1355.67 |
| 2001-08-08 | 1338.49 |
| 2001-08-09 | 1292.94 |
| 2001-08-10 | 1289.73 |
| 2001-08-13 | 1242.89 |
| 2001-08-14 | 1279.86 |
| 2001-08-15 | 1294.88 |
| 2001-08-16 | 1247.09 |
| 2001-08-17 | 1221.88 |
| 2001-08-20 | 1199.67 |
| 2001-08-21 | 1211.69 |
| 2001-08-22 | 1197.28 |
| 2001-08-23 | 1143.11 |
| 2001-08-24 | 1138.23 |
| 2001-08-27 | 1164.39 |
| 2001-08-28 | 1169.14 |
| 2001-08-29 | 1152.47 |
| 2001-08-30 | 1139.89 |
| 2001-08-31 | 1123.32 |
| 2001-09-03 | . |
| 2001-09-04 | 1147.49 |
| 2001-09-05 | 1099.84 |
| 2001-09-06 | 1089.25 |
| 2001-09-07 | 1084.73 |
| 2001-09-10 | 1055.89 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 994.13 |
| 2001-09-18 | 1018.82 |
| 2001-09-19 | 1055.24 |
| 2001-09-20 | 1039.08 |
| 2001-09-21 | 1012.03 |
| 2001-09-24 | 1004.50 |
| 2001-09-25 | 1014.48 |
| 2001-09-26 | 993.59 |
| 2001-09-27 | 969.24 |
| 2001-09-28 | 960.29 |
| 2001-10-01 | 968.02 |
| 2001-10-02 | 980.28 |
| 2001-10-03 | 968.14 |
| 2001-10-04 | 1011.87 |
| 2001-10-05 | 1042.80 |
| 2001-10-08 | 1045.84 |
| 2001-10-09 | 1025.29 |
| 2001-10-10 | 996.11 |
| 2001-10-11 | 1053.92 |
| 2001-10-12 | 1111.07 |
| 2001-10-15 | 1077.69 |
| 2001-10-16 | 1088.79 |
| 2001-10-17 | 1143.54 |
| 2001-10-18 | 1106.20 |
| 2001-10-19 | 1108.18 |
| 2001-10-22 | 1103.07 |
| 2001-10-23 | 1130.08 |
| 2001-10-24 | 1134.70 |
| 2001-10-25 | 1138.39 |
| 2001-10-26 | 1113.88 |
| 2001-10-29 | 1104.41 |
| 2001-10-30 | 1059.60 |
| 2001-10-31 | 1028.25 |
| 2001-11-01 | 1039.94 |
| 2001-11-02 | 1057.24 |
| 2001-11-05 | 1066.35 |
| 2001-11-06 | 1114.99 |
| 2001-11-07 | 1087.69 |
| 2001-11-08 | 1087.63 |
| 2001-11-09 | 1100.87 |
| 2001-11-12 | 1077.09 |
| 2001-11-13 | 1054.99 |
| 2001-11-14 | 1083.27 |
| 2001-11-15 | 1122.30 |
| 2001-11-16 | 1173.31 |
| 2001-11-19 | 1161.86 |
| 2001-11-20 | 1145.02 |
| 2001-11-21 | 1131.13 |
| 2001-11-22 | . |
| 2001-11-23 | 1130.74 |
| 2001-11-26 | 1174.57 |
| 2001-11-27 | 1184.69 |
| 2001-11-28 | 1155.63 |
| 2001-11-29 | 1127.24 |
| 2001-11-30 | 1148.44 |
| 2001-12-03 | 1116.27 |
| 2001-12-04 | 1123.42 |
| 2001-12-05 | 1169.50 |
| 2001-12-06 | 1203.84 |
| 2001-12-07 | 1192.76 |
| 2001-12-10 | 1176.11 |
| 2001-12-11 | 1165.58 |
| 2001-12-12 | 1207.64 |
| 2001-12-13 | 1183.77 |
| 2001-12-14 | 1154.97 |
| 2001-12-17 | 1131.48 |
| 2001-12-18 | 1142.49 |
| 2001-12-19 | 1138.67 |
| 2001-12-20 | 1125.45 |
| 2001-12-21 | 1079.20 |
| 2001-12-24 | 1075.93 |
| 2001-12-25 | . |
| 2001-12-26 | 1059.71 |
| 2001-12-27 | 1082.33 |
| 2001-12-28 | 1089.23 |
| 2001-12-31 | 1090.44 |
| 2002-01-01 | . |
| 2002-01-02 | 1082.43 |
| 2002-01-03 | 1086.78 |
| 2002-01-04 | 1162.86 |
| 2002-01-07 | 1163.38 |
| 2002-01-08 | 1119.82 |
| 2002-01-09 | 1126.21 |
| 2002-01-10 | 1109.31 |
| 2002-01-11 | 1105.85 |
| 2002-01-14 | 1108.87 |
| 2002-01-15 | 1071.27 |
| 2002-01-16 | 1037.48 |
| 2002-01-17 | 1025.41 |
| 2002-01-18 | 1043.16 |
| 2002-01-21 | . |
| 2002-01-22 | 1000.03 |
| 2002-01-23 | 992.35 |
| 2002-01-24 | 1004.51 |
| 2002-01-25 | 1015.36 |
| 2002-01-28 | 1031.51 |
| 2002-01-29 | 1004.69 |
| 2002-01-30 | 986.14 |
| 2002-01-31 | 994.56 |
| 2002-02-01 | 962.13 |
| 2002-02-04 | 940.68 |
| 2002-02-05 | 920.64 |
| 2002-02-06 | 932.91 |
| 2002-02-07 | 955.34 |
| 2002-02-08 | 960.21 |
| 2002-02-11 | 968.71 |
| 2002-02-12 | 1001.14 |
| 2002-02-13 | 1004.87 |
| 2002-02-14 | 1026.57 |
| 2002-02-15 | 1011.04 |
| 2002-02-18 | . |
| 2002-02-19 | 987.19 |
| 2002-02-20 | 978.15 |
| 2002-02-21 | 1017.57 |
| 2002-02-22 | 1028.24 |
| 2002-02-25 | 1015.00 |
| 2002-02-26 | 1003.51 |
| 2002-02-27 | 1022.54 |
| 2002-02-28 | 1051.97 |
| 2002-03-01 | 1083.06 |
| 2002-03-04 | 1149.54 |
| 2002-03-05 | 1147.46 |
| 2002-03-06 | 1139.60 |
| 2002-03-07 | 1221.64 |
| 2002-03-08 | 1229.12 |
| 2002-03-11 | 1244.21 |
| 2002-03-12 | 1201.39 |
| 2002-03-13 | 1173.93 |
| 2002-03-14 | 1190.02 |
| 2002-03-15 | 1199.95 |
| 2002-03-18 | 1167.69 |
| 2002-03-19 | 1209.70 |
| 2002-03-20 | 1193.30 |
| 2002-03-21 | 1188.14 |
| 2002-03-22 | 1163.53 |
| 2002-03-25 | 1140.83 |
| 2002-03-26 | 1145.13 |
| 2002-03-27 | 1155.38 |
| 2002-03-28 | 1158.70 |
| 2002-03-29 | . |
| 2002-04-01 | 1128.27 |
| 2002-04-02 | 1157.24 |
| 2002-04-03 | 1177.77 |
| 2002-04-04 | 1187.88 |
| 2002-04-05 | 1163.83 |
| 2002-04-08 | 1157.65 |
| 2002-04-09 | 1131.50 |
| 2002-04-10 | 1123.38 |
| 2002-04-11 | 1122.95 |
| 2002-04-12 | 1109.99 |
| 2002-04-15 | 1137.44 |
| 2002-04-16 | 1157.52 |
| 2002-04-17 | 1183.86 |
| 2002-04-18 | 1184.28 |
| 2002-04-19 | 1168.82 |
| 2002-04-22 | 1210.37 |
| 2002-04-23 | 1215.93 |
| 2002-04-24 | 1214.29 |
| 2002-04-25 | 1222.25 |
| 2002-04-26 | 1218.59 |
| 2002-04-29 | 1215.66 |
| 2002-04-30 | 1181.57 |
| 2002-05-01 | 1189.09 |
| 2002-05-02 | 1181.56 |
| 2002-05-03 | 1190.09 |
| 2002-05-06 | 1185.92 |
| 2002-05-07 | 1137.81 |
| 2002-05-08 | 1138.12 |
| 2002-05-09 | 1154.04 |
| 2002-05-10 | 1153.22 |
| 2002-05-13 | 1128.97 |
| 2002-05-14 | 1117.39 |
| 2002-05-15 | 1160.63 |
| 2002-05-16 | 1175.27 |
| 2002-05-17 | 1204.41 |
| 2002-05-20 | 1209.68 |
| 2002-05-21 | 1209.06 |
| 2002-05-22 | 1204.38 |
| 2002-05-23 | 1185.59 |
| 2002-05-24 | 1196.50 |
| 2002-05-27 | . |
| 2002-05-28 | 1194.68 |
| 2002-05-29 | 1191.35 |
| 2002-05-30 | 1196.28 |
| 2002-05-31 | 1178.76 |
| 2002-06-03 | 1198.77 |
| 2002-06-04 | 1172.00 |
| 2002-06-05 | 1173.54 |
| 2002-06-06 | 1175.01 |
| 2002-06-07 | 1150.44 |
| 2002-06-10 | 1141.46 |
| 2002-06-11 | 1135.76 |
| 2002-06-12 | 1128.22 |
| 2002-06-13 | 1120.40 |
| 2002-06-14 | 1106.97 |
| 2002-06-17 | 1084.13 |
| 2002-06-18 | 1101.35 |
| 2002-06-19 | 1079.24 |
| 2002-06-20 | 1085.94 |
| 2002-06-21 | 1077.29 |
| 2002-06-24 | 1092.63 |
| 2002-06-25 | 1085.21 |
| 2002-06-26 | 1066.58 |
| 2002-06-27 | 1069.62 |
| 2002-06-28 | 1116.16 |
| 2002-07-01 | 1113.65 |
| 2002-07-02 | 1112.05 |
| 2002-07-03 | 1117.39 |
| 2002-07-04 | . |
| 2002-07-05 | 1112.82 |
| 2002-07-08 | 1128.12 |
| 2002-07-09 | 1144.43 |
| 2002-07-10 | 1117.99 |
| 2002-07-11 | 1107.22 |
| 2002-07-12 | 1113.05 |
| 2002-07-15 | 1098.01 |
| 2002-07-16 | 1086.22 |
| 2002-07-17 | 1085.85 |
| 2002-07-18 | 1111.68 |
| 2002-07-19 | 1088.47 |
| 2002-07-22 | 1072.54 |
| 2002-07-23 | 1072.52 |
| 2002-07-24 | 1055.15 |
| 2002-07-25 | 1036.76 |
| 2002-07-26 | 966.70 |
| 2002-07-29 | 951.91 |
| 2002-07-30 | 1001.26 |
| 2002-07-31 | 996.45 |
| 2002-08-01 | 981.96 |
| 2002-08-02 | 971.44 |
| 2002-08-05 | 952.62 |
| 2002-08-06 | 917.79 |
| 2002-08-07 | 972.22 |
| 2002-08-08 | 952.17 |
| 2002-08-09 | 978.77 |
| 2002-08-12 | 967.45 |
| 2002-08-13 | 961.81 |
| 2002-08-14 | 969.73 |
| 2002-08-15 | 975.34 |
| 2002-08-16 | 986.92 |
| 2002-08-19 | 965.58 |
| 2002-08-20 | 979.05 |
| 2002-08-21 | 985.66 |
| 2002-08-22 | 999.02 |
| 2002-08-23 | 1018.30 |
| 2002-08-26 | 1026.69 |
| 2002-08-27 | 1016.33 |
| 2002-08-28 | 985.98 |
| 2002-08-29 | 971.34 |
| 2002-08-30 | 975.21 |
| 2002-09-02 | . |
| 2002-09-03 | 942.43 |
| 2002-09-04 | 915.83 |
| 2002-09-05 | 929.98 |
| 2002-09-06 | 910.65 |
| 2002-09-09 | 927.74 |
| 2002-09-10 | 924.85 |
| 2002-09-11 | 933.02 |
| 2002-09-12 | 944.12 |
| 2002-09-13 | 909.60 |
| 2002-09-16 | 900.73 |
| 2002-09-17 | 925.68 |
| 2002-09-18 | 918.86 |
| 2002-09-19 | 917.00 |
| 2002-09-20 | 880.67 |
| 2002-09-23 | 876.78 |
| 2002-09-24 | 860.23 |
| 2002-09-25 | 854.83 |
| 2002-09-26 | 864.77 |
| 2002-09-27 | 881.17 |
| 2002-09-30 | 873.31 |
| 2002-10-01 | 849.02 |
| 2002-10-02 | 834.45 |
| 2002-10-03 | 818.70 |
| 2002-10-04 | 820.95 |
| 2002-10-07 | 776.17 |
| 2002-10-08 | 777.37 |
| 2002-10-09 | 764.79 |
| 2002-10-10 | 760.28 |
| 2002-10-11 | 779.12 |
| 2002-10-14 | 778.54 |
| 2002-10-15 | 819.57 |
| 2002-10-16 | 820.64 |
| 2002-10-17 | 826.36 |
| 2002-10-18 | 855.42 |
| 2002-10-21 | 843.86 |
| 2002-10-22 | 814.02 |
| 2002-10-23 | 821.02 |
| 2002-10-24 | 814.60 |
| 2002-10-25 | 832.08 |
| 2002-10-28 | 847.33 |
| 2002-10-29 | 849.40 |
| 2002-10-30 | 850.58 |
| 2002-10-31 | 849.03 |
| 2002-11-01 | 849.34 |
| 2002-11-04 | 848.01 |
| 2002-11-05 | 893.36 |
| 2002-11-06 | 881.60 |
| 2002-11-07 | 883.68 |
| 2002-11-08 | 876.99 |
| 2002-11-11 | 849.53 |
| 2002-11-12 | 847.39 |
| 2002-11-13 | 843.56 |
| 2002-11-14 | 833.37 |
| 2002-11-15 | 864.52 |
| 2002-11-18 | 845.48 |
| 2002-11-19 | 847.21 |
| 2002-11-20 | 841.28 |
| 2002-11-21 | 867.98 |
| 2002-11-22 | 880.12 |
| 2002-11-25 | 890.37 |
| 2002-11-26 | 889.65 |
| 2002-11-27 | 889.14 |
| 2002-11-28 | . |
| 2002-11-29 | 920.27 |
| 2002-12-02 | 908.65 |
| 2002-12-03 | 922.36 |
| 2002-12-04 | 889.68 |
| 2002-12-05 | 873.25 |
| 2002-12-06 | 884.45 |
| 2002-12-09 | 881.59 |
| 2002-12-10 | 872.36 |
| 2002-12-11 | 870.60 |
| 2002-12-12 | 866.48 |
| 2002-12-13 | 863.00 |
| 2002-12-16 | 841.90 |
| 2002-12-17 | 845.28 |
| 2002-12-18 | 828.40 |
| 2002-12-19 | 830.70 |
| 2002-12-20 | 815.70 |
| 2002-12-23 | 817.82 |
| 2002-12-24 | 839.35 |
| 2002-12-25 | . |
| 2002-12-26 | 861.95 |
| 2002-12-27 | 859.47 |
| 2002-12-30 | 851.73 |
| 2002-12-31 | 850.65 |
| 2003-01-01 | . |
| 2003-01-02 | 843.04 |
| 2003-01-03 | 843.68 |
| 2003-01-06 | 868.34 |
| 2003-01-07 | 860.24 |
| 2003-01-08 | 845.25 |
| 2003-01-09 | 844.56 |
| 2003-01-10 | 844.53 |
| 2003-01-13 | 849.47 |
| 2003-01-14 | 867.56 |
| 2003-01-15 | 872.31 |
| 2003-01-16 | 871.06 |
| 2003-01-17 | 879.89 |
| 2003-01-20 | . |
| 2003-01-21 | 867.22 |
| 2003-01-22 | 863.64 |
| 2003-01-23 | 886.57 |
| 2003-01-24 | 873.19 |
| 2003-01-27 | 843.63 |
| 2003-01-28 | 838.20 |
| 2003-01-29 | 820.95 |
| 2003-01-30 | 817.47 |
| 2003-01-31 | 807.70 |
| 2003-02-03 | 820.46 |
| 2003-02-04 | 822.69 |
| 2003-02-05 | 831.38 |
| 2003-02-06 | 822.84 |
| 2003-02-07 | 818.99 |
| 2003-02-10 | 813.32 |
| 2003-02-11 | 811.00 |
| 2003-02-12 | 827.79 |
| 2003-02-13 | 826.29 |
| 2003-02-14 | 834.65 |
| 2003-02-17 | . |
| 2003-02-18 | 847.14 |
| 2003-02-19 | 848.45 |
| 2003-02-20 | 850.85 |
| 2003-02-21 | 842.67 |
| 2003-02-24 | 854.12 |
| 2003-02-25 | 836.23 |
| 2003-02-26 | 833.64 |
| 2003-02-27 | 828.55 |
| 2003-02-28 | 828.30 |
| 2003-03-03 | 841.89 |
| 2003-03-04 | 837.45 |
| 2003-03-05 | 833.56 |
| 2003-03-06 | 816.43 |
| 2003-03-07 | 800.57 |
| 2003-03-10 | 778.89 |
| 2003-03-11 | 755.06 |
| 2003-03-12 | 771.22 |
| 2003-03-13 | 755.19 |
| 2003-03-14 | 781.94 |
| 2003-03-17 | 764.99 |
| 2003-03-18 | 783.12 |
| 2003-03-19 | 780.41 |
| 2003-03-20 | 784.48 |
| 2003-03-21 | 776.20 |
| 2003-03-24 | 816.16 |
| 2003-03-25 | 793.46 |
| 2003-03-26 | 806.47 |
| 2003-03-27 | 806.46 |
| 2003-03-28 | 791.17 |
| 2003-03-31 | 772.97 |
| 2003-04-01 | 773.25 |
| 2003-04-02 | 776.53 |
| 2003-04-03 | 779.48 |
| 2003-04-04 | 772.40 |
| 2003-04-07 | 790.84 |
| 2003-04-08 | 778.47 |
| 2003-04-09 | 763.09 |
| 2003-04-10 | 759.39 |
| 2003-04-11 | 736.89 |
| 2003-04-14 | 730.32 |
| 2003-04-15 | 748.05 |
| 2003-04-16 | 757.80 |
| 2003-04-17 | 759.72 |
| 2003-04-18 | . |
| 2003-04-21 | 771.43 |
| 2003-04-22 | 763.37 |
| 2003-04-23 | 763.72 |
| 2003-04-24 | 787.03 |
| 2003-04-25 | 773.49 |
| 2003-04-28 | 773.41 |
| 2003-04-29 | 774.94 |
| 2003-04-30 | 804.57 |
| 2003-05-01 | 805.72 |
| 2003-05-02 | 805.71 |
| 2003-05-05 | 808.04 |
| 2003-05-06 | 830.94 |
| 2003-05-07 | 842.16 |
| 2003-05-08 | 831.21 |
| 2003-05-09 | 835.48 |
| 2003-05-12 | 845.73 |
| 2003-05-13 | 846.51 |
| 2003-05-14 | 844.75 |
| 2003-05-15 | 835.46 |
| 2003-05-16 | 832.34 |
| 2003-05-19 | 819.77 |
| 2003-05-20 | 823.90 |
| 2003-05-21 | 817.16 |
| 2003-05-22 | 823.85 |
| 2003-05-23 | 845.82 |
| 2003-05-26 | . |
| 2003-05-27 | 838.63 |
| 2003-05-28 | 844.28 |
| 2003-05-29 | 868.35 |
| 2003-05-30 | 867.10 |
| 2003-06-02 | 906.53 |
| 2003-06-03 | 905.42 |
| 2003-06-04 | 899.46 |
| 2003-06-05 | 923.01 |
| 2003-06-06 | 929.95 |
| 2003-06-09 | 944.43 |
| 2003-06-10 | 931.73 |
| 2003-06-11 | 946.93 |
| 2003-06-12 | 944.38 |
| 2003-06-13 | 961.06 |
| 2003-06-16 | 937.92 |
| 2003-06-17 | 974.09 |
| 2003-06-18 | 972.62 |
| 2003-06-19 | 976.04 |
| 2003-06-20 | 967.71 |
| 2003-06-23 | 968.93 |
| 2003-06-24 | 952.03 |
| 2003-06-25 | 954.81 |
| 2003-06-26 | 939.53 |
| 2003-06-27 | 967.77 |
| 2003-06-30 | 975.28 |
| 2003-07-01 | 1015.58 |
| 2003-07-02 | 1058.69 |
| 2003-07-03 | 1088.27 |
| 2003-07-04 | . |
| 2003-07-07 | 1130.79 |
| 2003-07-08 | 1157.35 |
| 2003-07-09 | 1147.09 |
| 2003-07-10 | 1109.80 |
| 2003-07-11 | 1068.83 |
| 2003-07-14 | 1094.10 |
| 2003-07-15 | 1114.78 |
| 2003-07-16 | 1115.89 |
| 2003-07-17 | 1067.61 |
| 2003-07-18 | 1064.51 |
| 2003-07-21 | 1068.04 |
| 2003-07-22 | 1068.29 |
| 2003-07-23 | 1074.74 |
| 2003-07-24 | 1079.49 |
| 2003-07-25 | 1083.14 |
| 2003-07-28 | 1095.96 |
| 2003-07-29 | 1100.52 |
| 2003-07-30 | 1068.73 |
| 2003-07-31 | 1065.09 |
| 2003-08-01 | 1080.35 |
| 2003-08-04 | 1054.26 |
| 2003-08-05 | 1043.37 |
| 2003-08-06 | 1034.19 |
| 2003-08-07 | 1033.03 |
| 2003-08-08 | 1036.38 |
| 2003-08-11 | 1054.93 |
| 2003-08-12 | 1059.35 |
| 2003-08-13 | 1077.18 |
| 2003-08-14 | 1098.84 |
| 2003-08-15 | 1095.66 |
| 2003-08-18 | 1107.90 |
| 2003-08-19 | 1135.78 |
| 2003-08-20 | 1148.34 |
| 2003-08-21 | 1161.18 |
| 2003-08-22 | 1147.51 |
| 2003-08-25 | 1148.84 |
| 2003-08-26 | 1155.14 |
| 2003-08-27 | 1150.78 |
| 2003-08-28 | 1147.87 |
| 2003-08-29 | 1178.82 |
| 2003-09-01 | . |
| 2003-09-02 | 1235.23 |
| 2003-09-03 | 1244.37 |
| 2003-09-04 | 1213.34 |
| 2003-09-05 | 1206.34 |
| 2003-09-08 | 1218.21 |
| 2003-09-09 | 1251.61 |
| 2003-09-10 | 1235.51 |
| 2003-09-11 | 1191.44 |
| 2003-09-12 | 1211.47 |
| 2003-09-15 | 1210.11 |
| 2003-09-16 | 1225.65 |
| 2003-09-17 | 1247.90 |
| 2003-09-18 | 1275.34 |
| 2003-09-19 | 1272.21 |
| 2003-09-22 | 1232.23 |
| 2003-09-23 | 1237.31 |
| 2003-09-24 | 1224.02 |
| 2003-09-25 | 1204.93 |
| 2003-09-26 | 1214.22 |
| 2003-09-29 | 1218.70 |
| 2003-09-30 | 1232.62 |
| 2003-10-01 | 1241.67 |
| 2003-10-02 | 1245.96 |
| 2003-10-03 | 1256.48 |
| 2003-10-06 | 1277.54 |
| 2003-10-07 | 1306.86 |
| 2003-10-08 | 1262.64 |
| 2003-10-09 | 1271.56 |
| 2003-10-10 | 1310.36 |
| 2003-10-13 | 1306.19 |
| 2003-10-14 | 1349.23 |
| 2003-10-15 | 1343.26 |
| 2003-10-16 | 1392.56 |
| 2003-10-17 | 1390.00 |
| 2003-10-20 | 1392.00 |
| 2003-10-21 | 1366.23 |
| 2003-10-22 | 1364.01 |
| 2003-10-23 | 1275.15 |
| 2003-10-24 | 1307.91 |
| 2003-10-27 | 1332.60 |
| 2003-10-28 | 1331.42 |
| 2003-10-29 | 1379.37 |
| 2003-10-30 | 1377.34 |
| 2003-10-31 | 1339.44 |
| 2003-11-03 | 1324.70 |
| 2003-11-04 | 1385.49 |
| 2003-11-05 | 1363.74 |
| 2003-11-06 | 1309.03 |
| 2003-11-07 | 1330.32 |
| 2003-11-10 | 1334.29 |
| 2003-11-11 | 1280.94 |
| 2003-11-12 | 1262.20 |
| 2003-11-13 | 1301.66 |
| 2003-11-14 | 1261.96 |
| 2003-11-17 | 1193.59 |
| 2003-11-18 | 1218.26 |
| 2003-11-19 | 1152.83 |
| 2003-11-20 | 1193.65 |
| 2003-11-21 | 1180.70 |
| 2003-11-24 | 1176.20 |
| 2003-11-25 | 1190.51 |
| 2003-11-26 | 1231.90 |
| 2003-11-27 | . |
| 2003-11-28 | 1225.57 |
| 2003-12-01 | 1256.77 |
| 2003-12-02 | 1264.64 |
| 2003-12-03 | 1258.58 |
| 2003-12-04 | 1268.04 |
| 2003-12-05 | 1251.63 |
| 2003-12-08 | 1206.43 |
| 2003-12-09 | 1197.25 |
| 2003-12-10 | 1156.11 |
| 2003-12-11 | 1174.60 |
| 2003-12-12 | 1200.29 |
| 2003-12-15 | 1245.44 |
| 2003-12-16 | 1213.35 |
| 2003-12-17 | 1194.48 |
| 2003-12-18 | 1178.98 |
| 2003-12-19 | 1198.96 |
| 2003-12-22 | 1218.12 |
| 2003-12-23 | 1218.87 |
| 2003-12-24 | 1227.78 |
| 2003-12-25 | . |
| 2003-12-26 | 1241.90 |
| 2003-12-29 | 1255.39 |
| 2003-12-30 | 1284.78 |
| 2003-12-31 | 1282.24 |
| 2004-01-01 | . |
| 2004-01-02 | 1284.89 |
| 2004-01-05 | 1308.18 |
| 2004-01-06 | 1299.88 |
| 2004-01-07 | 1298.51 |
| 2004-01-08 | 1317.16 |
| 2004-01-09 | 1353.20 |
| 2004-01-12 | 1352.56 |
| 2004-01-13 | 1334.83 |
| 2004-01-14 | 1349.45 |
| 2004-01-15 | 1325.13 |
| 2004-01-16 | 1333.22 |
| 2004-01-19 | . |
| 2004-01-20 | 1364.99 |
| 2004-01-21 | 1366.30 |
| 2004-01-22 | 1369.87 |
| 2004-01-23 | 1372.23 |
| 2004-01-26 | 1364.88 |
| 2004-01-27 | 1370.45 |
| 2004-01-28 | 1360.63 |
| 2004-01-29 | 1351.26 |
| 2004-01-30 | 1339.30 |
| 2004-02-02 | 1326.05 |
| 2004-02-03 | 1308.77 |
| 2004-02-04 | 1276.82 |
| 2004-02-05 | 1269.47 |
| 2004-02-06 | 1280.00 |
| 2004-02-09 | 1279.52 |
| 2004-02-10 | 1260.22 |
| 2004-02-11 | 1260.02 |
| 2004-02-12 | 1259.74 |
| 2004-02-13 | 1282.17 |
| 2004-02-16 | . |
| 2004-02-17 | 1300.05 |
| 2004-02-18 | 1284.08 |
| 2004-02-19 | 1292.48 |
| 2004-02-20 | 1273.14 |
| 2004-02-23 | 1307.57 |
| 2004-02-24 | 1276.64 |
| 2004-02-25 | 1260.13 |
| 2004-02-26 | 1261.31 |
| 2004-02-27 | 1287.37 |
| 2004-03-01 | 1321.45 |
| 2004-03-02 | 1315.76 |
| 2004-03-03 | 1317.15 |
| 2004-03-04 | 1311.00 |
| 2004-03-05 | 1321.01 |
| 2004-03-08 | 1321.59 |
| 2004-03-09 | 1321.99 |
| 2004-03-10 | 1302.08 |
| 2004-03-11 | 1289.38 |
| 2004-03-12 | 1279.71 |
| 2004-03-15 | 1293.65 |
| 2004-03-16 | 1294.79 |
| 2004-03-17 | 1321.84 |
| 2004-03-18 | 1346.36 |
| 2004-03-19 | 1341.03 |
| 2004-03-22 | 1325.52 |
| 2004-03-23 | 1329.04 |
| 2004-03-24 | 1327.15 |
| 2004-03-25 | 1344.89 |
| 2004-03-26 | 1404.21 |
| 2004-03-29 | 1428.99 |
| 2004-03-30 | 1430.31 |
| 2004-03-31 | 1447.35 |
| 2004-04-01 | 1449.89 |
| 2004-04-02 | 1472.53 |
| 2004-04-05 | 1507.78 |
| 2004-04-06 | 1495.68 |
| 2004-04-07 | 1496.15 |
| 2004-04-08 | 1489.38 |
| 2004-04-09 | . |
| 2004-04-12 | 1480.72 |
| 2004-04-13 | 1468.95 |
| 2004-04-14 | 1438.75 |
| 2004-04-15 | 1406.77 |
| 2004-04-16 | 1418.04 |
| 2004-04-19 | 1411.48 |
| 2004-04-20 | 1449.69 |
| 2004-04-21 | 1426.90 |
| 2004-04-22 | 1426.21 |
| 2004-04-23 | 1467.62 |
| 2004-04-26 | 1476.14 |
| 2004-04-27 | 1453.67 |
| 2004-04-28 | 1460.15 |
| 2004-04-29 | 1455.88 |
| 2004-04-30 | 1431.36 |
| 2004-05-03 | 1430.33 |
| 2004-05-04 | 1438.03 |
| 2004-05-05 | 1453.65 |
| 2004-05-06 | 1418.02 |
| 2004-05-07 | 1377.98 |
| 2004-05-10 | 1282.70 |
| 2004-05-11 | 1277.47 |
| 2004-05-12 | 1314.44 |
| 2004-05-13 | 1265.10 |
| 2004-05-14 | 1252.20 |
| 2004-05-17 | 1206.01 |
| 2004-05-18 | 1230.63 |
| 2004-05-19 | 1282.44 |
| 2004-05-20 | 1257.81 |
| 2004-05-21 | 1302.70 |
| 2004-05-24 | 1294.79 |
| 2004-05-25 | 1282.93 |
| 2004-05-26 | 1310.88 |
| 2004-05-27 | 1326.91 |
| 2004-05-28 | 1341.61 |
| 2004-05-31 | . |
| 2004-06-01 | 1342.76 |
| 2004-06-02 | 1337.74 |
| 2004-06-03 | 1304.82 |
| 2004-06-04 | 1312.56 |
| 2004-06-07 | 1364.78 |
| 2004-06-08 | 1371.20 |
| 2004-06-09 | 1366.42 |
| 2004-06-10 | 1366.86 |
| 2004-06-11 | . |
| 2004-06-14 | 1331.69 |
| 2004-06-15 | 1330.45 |
| 2004-06-16 | 1349.62 |
| 2004-06-17 | 1355.09 |
| 2004-06-18 | 1346.92 |
| 2004-06-21 | 1358.11 |
| 2004-06-22 | 1341.51 |
| 2004-06-23 | 1339.70 |
| 2004-06-24 | 1390.40 |
| 2004-06-25 | 1390.52 |
| 2004-06-28 | 1415.98 |
| 2004-06-29 | 1407.11 |
| 2004-06-30 | 1411.93 |
| 2004-07-01 | 1420.38 |
| 2004-07-02 | 1395.89 |
| 2004-07-05 | . |
| 2004-07-06 | 1359.55 |
| 2004-07-07 | 1358.50 |
| 2004-07-08 | 1337.02 |
| 2004-07-09 | 1353.05 |
| 2004-07-12 | 1367.26 |
| 2004-07-13 | 1344.86 |
| 2004-07-14 | 1314.59 |
| 2004-07-15 | 1297.35 |
| 2004-07-16 | 1316.77 |
| 2004-07-19 | 1321.68 |
| 2004-07-20 | 1292.58 |
| 2004-07-21 | 1297.44 |
| 2004-07-22 | 1289.82 |
| 2004-07-23 | 1266.68 |
| 2004-07-26 | 1258.70 |
| 2004-07-27 | 1225.28 |
| 2004-07-28 | 1248.41 |
| 2004-07-29 | 1223.97 |
| 2004-07-30 | 1250.31 |
| 2004-08-02 | 1247.15 |
| 2004-08-03 | 1234.51 |
| 2004-08-04 | 1213.28 |
| 2004-08-05 | 1219.11 |
| 2004-08-06 | 1229.41 |
| 2004-08-09 | 1216.21 |
| 2004-08-10 | 1228.39 |
| 2004-08-11 | 1233.55 |
| 2004-08-12 | 1224.82 |
| 2004-08-13 | 1200.06 |
| 2004-08-16 | 1200.69 |
| 2004-08-17 | 1212.05 |
| 2004-08-18 | 1230.59 |
| 2004-08-19 | 1259.02 |
| 2004-08-20 | 1264.14 |
| 2004-08-23 | 1269.10 |
| 2004-08-24 | 1274.40 |
| 2004-08-25 | 1268.08 |
| 2004-08-26 | 1273.47 |
| 2004-08-27 | 1281.81 |
| 2004-08-30 | 1280.47 |
| 2004-08-31 | 1274.14 |
| 2004-09-01 | 1278.25 |
| 2004-09-02 | 1287.63 |
| 2004-09-03 | 1260.28 |
| 2004-09-06 | . |
| 2004-09-07 | 1290.26 |
| 2004-09-08 | 1285.64 |
| 2004-09-09 | 1266.34 |
| 2004-09-10 | 1264.30 |
| 2004-09-13 | 1283.50 |
| 2004-09-14 | 1298.54 |
| 2004-09-15 | 1268.33 |
| 2004-09-16 | 1265.86 |
| 2004-09-17 | 1254.69 |
| 2004-09-20 | 1257.04 |
| 2004-09-21 | 1251.63 |
| 2004-09-22 | 1238.24 |
| 2004-09-23 | 1241.29 |
| 2004-09-24 | 1213.70 |
| 2004-09-27 | 1211.33 |
| 2004-09-28 | 1195.76 |
| 2004-09-29 | 1187.37 |
| 2004-09-30 | 1219.13 |
| 2004-10-01 | 1230.21 |
| 2004-10-04 | 1260.68 |
| 2004-10-05 | 1258.51 |
| 2004-10-06 | 1268.47 |
| 2004-10-07 | 1262.63 |
| 2004-10-08 | 1273.09 |
| 2004-10-11 | 1278.52 |
| 2004-10-12 | 1249.54 |
| 2004-10-13 | 1244.91 |
| 2004-10-14 | 1239.08 |
| 2004-10-15 | 1237.46 |
| 2004-10-18 | 1227.03 |
| 2004-10-19 | 1255.42 |
| 2004-10-20 | 1237.51 |
| 2004-10-21 | 1241.19 |
| 2004-10-22 | 1247.16 |
| 2004-10-25 | 1238.60 |
| 2004-10-26 | 1240.29 |
| 2004-10-27 | 1245.68 |
| 2004-10-28 | 1266.94 |
| 2004-10-29 | 1255.17 |
| 2004-11-01 | 1237.80 |
| 2004-11-02 | 1252.51 |
| 2004-11-03 | 1253.65 |
| 2004-11-04 | 1261.59 |
| 2004-11-05 | 1278.52 |
| 2004-11-08 | 1275.19 |
| 2004-11-09 | 1265.87 |
| 2004-11-10 | 1253.09 |
| 2004-11-11 | 1245.41 |
| 2004-11-12 | 1279.74 |
| 2004-11-15 | 1303.32 |
| 2004-11-16 | 1288.23 |
| 2004-11-17 | 1300.93 |
| 2004-11-18 | 1294.15 |
| 2004-11-19 | 1312.73 |
| 2004-11-22 | 1286.59 |
| 2004-11-23 | 1283.53 |
| 2004-11-24 | 1286.74 |
| 2004-11-25 | . |
| 2004-11-26 | 1286.69 |
| 2004-11-29 | 1304.50 |
| 2004-11-30 | 1292.20 |
| 2004-12-01 | 1274.46 |
| 2004-12-02 | 1294.64 |
| 2004-12-03 | 1326.76 |
| 2004-12-06 | 1325.41 |
| 2004-12-07 | 1305.72 |
| 2004-12-08 | 1287.70 |
| 2004-12-09 | 1273.77 |
| 2004-12-10 | 1265.04 |
| 2004-12-13 | 1267.16 |
| 2004-12-14 | 1273.72 |
| 2004-12-15 | 1299.95 |
| 2004-12-16 | 1296.78 |
| 2004-12-17 | 1311.70 |
| 2004-12-20 | 1321.59 |
| 2004-12-21 | 1321.21 |
| 2004-12-22 | 1331.27 |
| 2004-12-23 | 1337.05 |
| 2004-12-24 | . |
| 2004-12-27 | 1357.70 |
| 2004-12-28 | 1371.46 |
| 2004-12-29 | 1368.83 |
| 2004-12-30 | 1391.30 |
| 2004-12-31 | 1398.85 |
| 2005-01-03 | 1393.70 |
| 2005-01-04 | 1380.13 |
| 2005-01-05 | 1373.58 |
| 2005-01-06 | 1359.52 |
| 2005-01-07 | 1358.64 |
| 2005-01-10 | 1363.42 |
| 2005-01-11 | 1378.83 |
| 2005-01-12 | 1381.73 |
| 2005-01-13 | 1370.62 |
| 2005-01-14 | 1378.85 |
| 2005-01-17 | . |
| 2005-01-18 | 1385.39 |
| 2005-01-19 | 1379.59 |
| 2005-01-20 | 1353.71 |
| 2005-01-21 | 1351.49 |
| 2005-01-24 | 1367.44 |
| 2005-01-25 | 1344.09 |
| 2005-01-26 | 1367.34 |
| 2005-01-27 | 1353.01 |
#2005-01-28|1343.35
#2005-01-31|1355.46
#2005-02-01|1347.47
#2005-02-02|1350.83
#2005-02-03|1343.71
#2005-02-04|1355.61
#2005-02-07|1370.95
#2005-02-08|1351.87
#2005-02-09|1353.29
#2005-02-10|1362.39
#2005-02-11|1361.09
#2005-02-14|1376.43
#2005-02-15|1375.05
#2005-02-16|1361.86
#2005-02-17|1355.32
#2005-02-18|1351.06
#2005-02-21| .
#2005-02-22|1371.74
#2005-02-23|1346.53
#2005-02-24|1351.20
#2005-02-25|1368.50
#2005-02-28|1391.03
#2005-03-01|1388.62
#2005-03-02|1383.50
#2005-03-03|1387.16
#2005-03-04|1396.58
#2005-03-07|1393.84
#2005-03-08|1396.15
#2005-03-09|1403.81
#2005-03-10|1390.64
#2005-03-11|1399.58
#2005-03-14|1371.42
#2005-03-15|1371.47
#2005-03-16|1377.19
#2005-03-17|1365.98
#2005-03-18|1368.20
#2005-03-21|1365.67
#2005-03-22|1360.52
#2005-03-23|1340.45
#2005-03-24|1335.08
#2005-03-25| .
#2005-03-28|1343.46
#2005-03-29|1323.24
#2005-03-30|1315.95
#2005-03-31|1335.61
#2005-04-01|1335.92
#2005-04-04|1321.16
#2005-04-05|1332.83
#2005-04-06|1341.13
#2005-04-07|1350.28
#2005-04-08|1354.04
#2005-04-11|1348.48
#2005-04-12|1326.28
#2005-04-13|1332.74
#2005-04-14|1315.13
#2005-04-15|1299.08
#2005-04-18|1250.00
#2005-04-19|1272.51
#2005-04-20|1285.06
#2005-04-21|1278.78
#2005-04-22|1297.47
#2005-04-25|1296.94
#2005-04-26|1287.24
#2005-04-27|1279.81
#2005-04-28|1267.50
#2005-04-29|1279.62
#2005-05-02|1280.02
#2005-05-03|1279.77
#2005-05-04|1290.21
#2005-05-05|1288.34
#2005-05-06|1308.04
#2005-05-09|1298.34
#2005-05-10|1297.67
#2005-05-11|1288.69
#2005-05-12|1272.87
#2005-05-13|1260.90
#2005-05-16|1249.87
#2005-05-17|1235.67
#2005-05-18|1238.34
#2005-05-19|1267.80
#2005-05-20|1259.97
#2005-05-23|1273.16
#2005-05-24|1274.14
#2005-05-25|1253.70
#2005-05-26|1253.61
#2005-05-27|1272.00
#2005-05-30| .
#2005-05-31|1283.07
#2005-06-01|1279.42
#2005-06-02|1279.47
#2005-06-03|1288.14
#2005-06-06|1296.37
#2005-06-07|1287.92
#2005-06-08|1299.58
#2005-06-09|1275.72
#2005-06-10|1277.69
#2005-06-13|1265.22
#2005-06-14|1269.55
#2005-06-15|1276.87
#2005-06-16|1273.22
#2005-06-17|1282.96
#2005-06-20|1281.23
#2005-06-21|1293.59
#2005-06-22|1298.25
#2005-06-23|1303.54
#2005-06-24|1294.26
#2005-06-27|1282.86
#2005-06-28|1284.57
#2005-06-29|1287.13
#2005-06-30|1276.54
#2005-07-01|1267.40
#2005-07-04| .
#2005-07-05|1266.49
#2005-07-06|1265.10
#2005-07-07|1259.00
#2005-07-08|1251.38
#2005-07-11|1264.81
#2005-07-12|1280.78
#2005-07-13|1265.37
#2005-07-14|1277.39
#2005-07-15|1279.79
#2005-07-18|1285.30
#2005-07-19|1274.86
#2005-07-20|1266.32
#2005-07-21|1300.39
#2005-07-22|1285.82
#2005-07-25|1276.03
#2005-07-26|1267.48
#2005-07-27|1272.12
#2005-07-28|1256.05
#2005-07-29|1256.59
#2005-08-01|1254.68
#2005-08-02|1265.38
#2005-08-03|1265.50
#2005-08-04|1252.42
#2005-08-05|1230.56
#2005-08-08|1229.17
#2005-08-09|1241.06
#2005-08-10|1272.39
#2005-08-11|1278.37
#2005-08-12|1278.99
#2005-08-15|1268.60
#2005-08-16|1276.71
#2005-08-17|1275.79
#2005-08-18|1272.63
#2005-08-19|1272.92
#2005-08-22|1290.70
#2005-08-23|1297.16
#2005-08-24|1296.80
#2005-08-25|1295.11
#2005-08-26|1301.34
#2005-08-29|1277.95
#2005-08-30|1275.71
#2005-08-31|1276.30
#2005-09-01|1294.97
#2005-09-02|1298.08
#2005-09-05| .
#2005-09-06|1300.66
#2005-09-07|1295.72
#2005-09-08|1291.24
#2005-09-09|1319.50
#2005-09-12|1333.14
#2005-09-13|1323.43
#2005-09-14|1337.65
#2005-09-15|1339.34
#2005-09-16|1325.14
#2005-09-19|1325.72
#2005-09-20|1326.93
#2005-09-21|1325.07
#2005-09-22|1298.45
#2005-09-23|1291.13
#2005-09-26|1298.70
#2005-09-27|1277.04
#2005-09-28|1285.69
#2005-09-29|1293.71
#2005-09-30|1305.53
#2005-10-03|1306.41
#2005-10-04|1351.91
#2005-10-05|1348.37
#2005-10-06|1304.69
#2005-10-07|1299.17
#2005-10-10|1294.73
#2005-10-11|1306.07
#2005-10-12|1302.59
#2005-10-13|1290.54
#2005-10-14|1301.00
#2005-10-17|1290.37
#2005-10-18|1268.81
#2005-10-19|1259.44
#2005-10-20|1263.65
#2005-10-21|1270.55
#2005-10-24|1255.62
#2005-10-25|1275.06
#2005-10-26|1267.17
#2005-10-27|1263.72
#2005-10-28|1257.31
#2005-10-31|1256.57
#2005-11-01|1269.67
#2005-11-02|1266.27
#2005-11-03|1263.51
#2005-11-04|1276.01
#2005-11-07|1275.14
#2005-11-08|1291.26
#2005-11-09|1307.80
#2005-11-10|1314.04
#2005-11-11|1319.55
#2005-11-14|1316.73
#2005-11-15|1321.37
#2005-11-16|1326.57
#2005-11-17|1343.50
#2005-11-18|1353.58
#2005-11-21|1370.47
#2005-11-22|1367.54
#2005-11-23|1374.28
#2005-11-24| .
#2005-11-25|1370.11
#2005-11-28|1401.67
#2005-11-29|1394.45
#2005-11-30|1387.81
#2005-12-01|1399.28
#2005-12-02|1424.15
#2005-12-05|1436.15
#2005-12-06|1413.77
#2005-12-07|1415.68
#2005-12-08|1401.43
#2005-12-09|1417.51
#2005-12-12|1446.87
#2005-12-13|1449.39
#2005-12-14|1476.23
#2005-12-15|1466.80
#2005-12-16|1466.58
#2005-12-19|1483.80
#2005-12-20|1484.16
#2005-12-21|1495.78
#2005-12-22|1516.21
#2005-12-23|1521.83
#2005-12-26| .
#2005-12-27|1518.17
#2005-12-28|1532.21
#2005-12-29|1549.68
#2005-12-30|1536.58
#2006-01-02| .
#2006-01-03|1556.09
#2006-01-04|1581.80
#2006-01-05|1613.33
#2006-01-06|1649.60
#2006-01-09|1653.81
#2006-01-10|1629.17
#2006-01-11|1656.65
#2006-01-12|1676.18
#2006-01-13|1684.71
#2006-01-16| .
#2006-01-17|1593.76
#2006-01-18|1534.03
#2006-01-19|1583.06
#2006-01-20|1583.74
#2006-01-23|1534.72
#2006-01-24|1570.14
#2006-01-25|1559.16
#2006-01-26|1564.58
#2006-01-27|1606.81
#2006-01-30|1592.54
#2006-01-31|1594.35
#2006-02-01|1564.38
#2006-02-02|1578.54
#2006-02-03|1566.61
#2006-02-06|1566.63
#2006-02-07|1567.45
#2006-02-08|1524.50
#2006-02-09|1537.11
#2006-02-10|1528.89
#2006-02-13|1473.26
#2006-02-14|1500.23
#2006-02-15|1481.99
#2006-02-16|1492.14
#2006-02-17|1459.78
#2006-02-20| .
#2006-02-21|1458.80
#2006-02-22|1445.95
#2006-02-23|1491.19
#2006-02-24|1499.81
#2006-02-27|1523.64
#2006-02-28|1518.26
#2006-03-01|1491.81
#2006-03-02|1496.08
#2006-03-03|1476.67
#2006-03-06|1488.34
#2006-03-07|1467.66
#2006-03-08|1458.71
#2006-03-09|1490.20
#2006-03-10|1474.86
#2006-03-13|1495.32
#2006-03-14|1503.44
#2006-03-15|1511.23
#2006-03-16|1506.87
#2006-03-17|1533.41
#2006-03-20|1548.21
#2006-03-21|1538.26
#2006-03-22|1537.82
#2006-03-23|1529.28
#2006-03-24|1527.01
#2006-03-27|1557.27
#2006-03-28|1559.63
#2006-03-29|1579.34
#2006-03-30|1601.28
#2006-03-31|1602.92
#2006-04-03|1626.06
#2006-04-04|1629.83
#2006-04-05|1625.89
#2006-04-06|1646.77
#2006-04-07|1664.41
#2006-04-10|1656.65
#2006-04-11|1632.53
#2006-04-12|1607.77
#2006-04-13|1619.91
#2006-04-14| .
#2006-04-17|1610.15
#2006-04-18|1620.25
#2006-04-19|1635.05
#2006-04-20|1626.69
#2006-04-21|1653.29
#2006-04-24|1641.61
#2006-04-25|1630.53
#2006-04-26|1647.59
#2006-04-27|1666.97
#2006-04-28|1662.25
#2006-05-01|1674.47
#2006-05-02|1693.74
#2006-05-03|1687.98
#2006-05-04|1688.60
#2006-05-05|1705.71
#2006-05-08|1718.61
#2006-05-09|1715.06
#2006-05-10|1703.05
#2006-05-11|1689.74
#2006-05-12|1674.71
#2006-05-15|1658.62
#2006-05-16|1623.65
#2006-05-17|1647.33
#2006-05-18|1604.36
#2006-05-19|1600.03
#2006-05-22|1570.67
#2006-05-23|1548.20
#2006-05-24|1557.17
#2006-05-25|1553.89
#2006-05-26|1561.46
#2006-05-29| .
#2006-05-30|1563.98
#2006-05-31|1515.46
#2006-06-01|1514.81
#2006-06-02|1545.50
#2006-06-05|1530.70
#2006-06-06|1481.79
#2006-06-07|1452.74
#2006-06-08|1396.54
#2006-06-09|1415.61
#2006-06-12|1432.07
#2006-06-13|1376.08
#2006-06-14|1391.39
#2006-06-15|1412.34
#2006-06-16|1454.55
#2006-06-19|1447.21
#2006-06-20|1427.24
#2006-06-21|1424.21
#2006-06-22|1455.37
#2006-06-23|1458.91
#2006-06-26|1460.03
#2006-06-27|1460.58
#2006-06-28|1441.11
#2006-06-29|1471.86
#2006-06-30|1524.62
#2006-07-03|1519.02
#2006-07-04| .
#2006-07-05|1518.88
#2006-07-06|1508.83
#2006-07-07|1520.42
#2006-07-10|1537.86
#2006-07-11|1530.27
#2006-07-12|1490.52
#2006-07-13|1466.28
#2006-07-14|1426.11
#2006-07-17|1414.68
#2006-07-18|1365.18
#2006-07-19|1357.69
#2006-07-20|1411.55
#2006-07-21|1405.25
#2006-07-24|1381.56
#2006-07-25|1398.89
#2006-07-26|1384.14
#2006-07-27|1416.92
#2006-07-28|1452.65
#2006-07-31|1478.10
#2006-08-01|1466.53
#2006-08-02|1479.21
#2006-08-03|1474.27
#2006-08-04|1475.22
#2006-08-07|1431.93
#2006-08-08|1451.14
#2006-08-09|1461.33
#2006-08-10|1461.13
#2006-08-11|1454.35
#2006-08-14|1477.76
#2006-08-15|1492.34
#2006-08-16|1523.92
#2006-08-17|1530.04
#2006-08-18|1537.84
#2006-08-21|1519.17
#2006-08-22|1526.81
#2006-08-23|1528.01
#2006-08-24|1510.06
#2006-08-25|1495.56
#2006-08-28|1473.13
#2006-08-29|1492.26
#2006-08-30|1493.43
#2006-08-31|1517.82
#2006-09-01|1523.32
#2006-09-04| .
#2006-09-05|1578.81
#2006-09-06|1559.76
#2006-09-07|1538.41
#2006-09-08|1537.54
#2006-09-11|1503.00
#2006-09-12|1493.32
#2006-09-13|1513.13
#2006-09-14|1530.40
#2006-09-15|1535.26
#2006-09-18|1531.60
#2006-09-19|1545.74
#2006-09-20|1525.70
#2006-09-21|1546.88
#2006-09-22|1532.97
#2006-09-25|1535.87
#2006-09-26|1522.93
#2006-09-27|1557.09
#2006-09-28|1557.45
#2006-09-29|1565.56
#2006-10-02|1581.83
#2006-10-03|1579.85
#2006-10-04|1564.14
#2006-10-05|1617.95
#2006-10-06|1592.49
#2006-10-09|1588.98
#2006-10-10|1586.84
#2006-10-11|1584.42
#2006-10-12|1572.02
#2006-10-13|1581.97
#2006-10-16|1612.71
#2006-10-17|1622.61
#2006-10-18|1618.56
#2006-10-19|1617.22
#2006-10-20|1614.09
#2006-10-23|1626.67
#2006-10-24|1632.87
#2006-10-25|1615.93
#2006-10-26|1632.36
#2006-10-27|1617.46
#2006-10-30|1577.46
#2006-10-31|1581.66
#2006-11-01|1591.78
#2006-11-02|1582.51
#2006-11-03|1571.47
#2006-11-06|1565.71
#2006-11-07|1575.70
#2006-11-08|1548.73
#2006-11-09|1548.28
#2006-11-10|1547.89
#2006-11-13|1529.74
#2006-11-14|1563.19
#2006-11-15|1565.84
#2006-11-16|1558.77
#2006-11-17|1564.59
#2006-11-20|1508.93
#2006-11-21|1506.49
#2006-11-22|1539.18
#2006-11-23| .
#2006-11-24|1536.03
#2006-11-27|1544.30
#2006-11-28|1541.73
#2006-11-29|1564.50
#2006-11-30|1575.64
#2006-12-01|1578.37
#2006-12-04|1573.55
#2006-12-05|1580.33
#2006-12-06|1596.85
#2006-12-07|1617.87
#2006-12-08|1609.84
#2006-12-11|1591.95
#2006-12-12|1598.35
#2006-12-13|1605.19
#2006-12-14|1622.02
#2006-12-15|1628.59
#2006-12-18|1631.15
#2006-12-19|1613.06
#2006-12-20|1625.38
#2006-12-21|1619.03
#2006-12-22|1614.26
#2006-12-25| .
#2006-12-26|1613.85
#2006-12-27|1623.51
#2006-12-28|1616.95
#2006-12-29|1618.87
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1617.14
#2007-01-04|1625.00
#2007-01-05|1606.54
#2007-01-08|1606.45
#2007-01-09|1605.16
#2007-01-10|1581.47
#2007-01-11|1572.82
#2007-01-12|1599.15
#2007-01-15| .
#2007-01-16|1599.32
#2007-01-17|1601.47
#2007-01-18|1597.71
#2007-01-19|1588.57
#2007-01-22|1588.48
#2007-01-23|1591.29
#2007-01-24|1594.33
#2007-01-25|1586.29
#2007-01-26|1572.36
#2007-01-29|1570.99
#2007-01-30|1558.82
#2007-01-31|1564.00
#2007-02-01|1563.39
#2007-02-02|1540.82
#2007-02-05|1530.55
#2007-02-06|1544.61
#2007-02-07|1516.80
#2007-02-08|1522.14
#2007-02-09|1534.80
#2007-02-12|1533.71
#2007-02-13|1523.05
#2007-02-14|1543.21
#2007-02-15|1569.26
#2007-02-16|1587.75
#2007-02-19| .
#2007-02-20|1584.05
#2007-02-21|1562.72
#2007-02-22|1570.48
#2007-02-23|1592.65
#2007-02-26|1590.69
#2007-02-27|1608.81
#2007-02-28|1565.74
#2007-03-01|1565.54
#2007-03-02|1548.41
#2007-03-05|1508.37
#2007-03-06|1534.52
#2007-03-07|1508.44
#2007-03-08|1521.69
#2007-03-09|1533.45
#2007-03-12|1555.19
#2007-03-13|1549.47
#2007-03-14|1513.67
#2007-03-15|1520.71
#2007-03-16|1528.46
#2007-03-19|1542.57
#2007-03-20|1559.56
#2007-03-21|1553.65
#2007-03-22|1577.23
#2007-03-23|1575.83
#2007-03-26|1576.35
#2007-03-27|1565.04
#2007-03-28|1576.00
#2007-03-29|1558.77
#2007-03-30|1560.27
#2007-04-02|1546.18
#2007-04-03|1554.33
#2007-04-04|1588.54
#2007-04-05|1591.18
#2007-04-06| .
#2007-04-09|1602.82
#2007-04-10|1597.75
#2007-04-11|1597.59
#2007-04-12|1582.69
#2007-04-13|1563.02
#2007-04-16|1581.58
#2007-04-17|1586.86
#2007-04-18|1601.17
#2007-04-19|1571.60
#2007-04-20|1568.13
#2007-04-23|1570.06
#2007-04-24|1585.23
#2007-04-25|1584.31
#2007-04-26|1583.57
#2007-04-27|1572.29
#2007-04-30|1570.23
#2007-05-01|1558.59
#2007-05-02|1560.37
#2007-05-03|1558.33
#2007-05-04|1561.50
#2007-05-07|1595.32
#2007-05-08|1590.55
#2007-05-09|1599.89
#2007-05-10|1582.37
#2007-05-11|1564.68
#2007-05-14|1565.88
#2007-05-15|1548.42
#2007-05-16|1541.78
#2007-05-17|1537.95
#2007-05-18|1534.78
#2007-05-21|1538.88
#2007-05-22|1561.77
#2007-05-23|1563.67
#2007-05-24|1565.57
#2007-05-25|1552.12
#2007-05-28| .
#2007-05-29|1571.72
#2007-05-30|1567.76
#2007-05-31|1581.88
#2007-06-01|1587.50
#2007-06-04|1589.36
#2007-06-05|1593.36
#2007-06-06|1592.53
#2007-06-07|1580.95
#2007-06-08|1567.93
#2007-06-11|1570.96
#2007-06-12|1567.58
#2007-06-13|1566.23
#2007-06-14|1579.68
#2007-06-15|1580.02
#2007-06-18|1594.85
#2007-06-19|1596.05
#2007-06-20|1597.70
#2007-06-21|1615.10
#2007-06-22|1615.05
#2007-06-25|1623.55
#2007-06-26|1621.76
#2007-06-27|1604.70
#2007-06-28|1607.42
#2007-06-29|1614.40
#2007-07-02|1625.23
#2007-07-03|1622.70
#2007-07-04| .
#2007-07-05|1623.57
#2007-07-06|1610.28
#2007-07-09|1619.41
#2007-07-10|1623.50
#2007-07-11|1603.54
#2007-07-12|1591.92
#2007-07-13|1619.42
#2007-07-16|1622.44
#2007-07-17|1614.88
#2007-07-18|1601.45
#2007-07-19|1607.51
#2007-07-20|1626.95
#2007-07-23|1604.96
#2007-07-24|1625.80
#2007-07-25|1614.05
#2007-07-26|1604.09
#2007-07-27|1561.02
#2007-07-30|1547.35
#2007-07-31|1535.32
#2007-08-01|1521.40
#2007-08-02|1523.25
#2007-08-03|1533.96
#2007-08-06|1518.50
#2007-08-07|1506.80
#2007-08-08|1500.41
#2007-08-09|1518.32
#2007-08-10|1491.74
#2007-08-13|1485.99
#2007-08-14|1491.19
#2007-08-15|1465.48
#2007-08-16|1466.63
#2007-08-17|1385.27
#2007-08-20|1434.87
#2007-08-21|1457.95
#2007-08-22|1460.31
#2007-08-23|1500.59
#2007-08-24|1513.90
#2007-08-27|1524.93
#2007-08-28|1536.41
#2007-08-29|1505.53
#2007-08-30|1515.06
#2007-08-31|1559.62
#2007-09-03| .
#2007-09-04|1558.07
#2007-09-05|1547.15
#2007-09-06|1546.98
#2007-09-07|1549.53
#2007-09-10|1513.35
#2007-09-11|1498.88
#2007-09-12|1490.31
#2007-09-13|1449.04
#2007-09-14|1472.95
#2007-09-17|1471.33
#2007-09-18|1449.80
#2007-09-19|1489.36
#2007-09-20|1490.88
#2007-09-21|1458.28
#2007-09-24|1463.04
#2007-09-25|1472.46
#2007-09-26|1466.66
#2007-09-27|1497.66
#2007-09-28|1517.36
#2007-10-01|1509.90
#2007-10-02|1538.08
#2007-10-03|1542.13
#2007-10-04|1548.08
#2007-10-05|1540.05
#2007-10-08|1528.99
#2007-10-09|1538.28
#2007-10-10|1531.57
#2007-10-11|1534.22
#2007-10-12|1518.33
#2007-10-15|1526.47
#2007-10-16|1503.67
#2007-10-17|1493.05
#2007-10-18|1531.55
#2007-10-19|1521.79
#2007-10-22|1505.16
#2007-10-23|1504.63
#2007-10-24|1496.87
#2007-10-25|1479.12
#2007-10-26|1496.38
#2007-10-29|1507.55
#2007-10-30|1503.65
#2007-10-31|1503.91
#2007-11-01|1535.08
#2007-11-02|1506.22
#2007-11-05|1495.22
#2007-11-06|1489.52
#2007-11-07|1475.90
#2007-11-08|1463.33
#2007-11-09|1460.53
#2007-11-12|1437.07
#2007-11-13|1424.37
#2007-11-14|1456.88
#2007-11-15|1445.84
#2007-11-16|1433.47
#2007-11-19|1431.06
#2007-11-20|1433.75
#2007-11-21|1425.48
#2007-11-22| .
#2007-11-23|1440.45
#2007-11-26|1461.13
#2007-11-27|1466.43
#2007-11-28|1455.90
#2007-11-29|1500.68
#2007-11-30|1488.63
#2007-12-03|1490.91
#2007-12-04|1492.46
#2007-12-05|1490.13
#2007-12-06|1506.98
#2007-12-07|1501.87
#2007-12-10|1501.92
#2007-12-11|1505.16
#2007-12-12|1490.21
#2007-12-13|1458.86
#2007-12-14|1433.30
#2007-12-17|1404.53
#2007-12-18|1397.98
#2007-12-19|1378.01
#2007-12-20|1370.98
#2007-12-21|1375.85
#2007-12-24|1372.42
#2007-12-25| .
#2007-12-26|1403.91
#2007-12-27|1399.39
#2007-12-28|1386.23
#2007-12-31|1404.36
#2008-01-01| .
#2008-01-02|1425.50
#2008-01-03|1426.24
#2008-01-04|1378.85
#2008-01-07|1356.82
#2008-01-08|1346.26
#2008-01-09|1352.00
#2008-01-10|1337.61
#2008-01-11|1314.37
#2008-01-14|1321.73
#2008-01-15|1300.03
#2008-01-16|1241.67
#2008-01-17|1275.76
#2008-01-18|1286.61
#2008-01-21| .
#2008-01-22|1178.99
#2008-01-23|1212.00
#2008-01-24|1233.43
#2008-01-25|1287.87
#2008-01-28|1237.91
#2008-01-29|1265.77
#2008-01-30|1240.93
#2008-01-31|1264.98
#2008-02-01|1270.45
#2008-02-04|1291.60
#2008-02-05|1275.33
#2008-02-06|1219.14
#2008-02-07|1228.83
#2008-02-08|1203.55
#2008-02-11|1208.93
#2008-02-12|1215.51
#2008-02-13|1213.99
#2008-02-14|1269.87
#2008-02-15|1276.84
#2008-02-18| .
#2008-02-19|1302.74
#2008-02-20|1269.11
#2008-02-21|1312.72
#2008-02-22|1300.26
#2008-02-25|1323.48
#2008-02-26|1327.43
#2008-02-27|1356.92
#2008-02-28|1351.26
#2008-02-29|1339.31
#2008-03-03|1287.94
#2008-03-04|1292.56
#2008-03-05|1272.14
#2008-03-06|1311.90
#2008-03-07|1270.16
#2008-03-10|1256.49
#2008-03-11|1252.38
#2008-03-12|1279.14
#2008-03-13|1261.87
#2008-03-14|1245.11
#2008-03-17|1234.61
#2008-03-18|1237.28
#2008-03-19|1273.01
#2008-03-20|1278.57
#2008-03-21| .
#2008-03-24|1277.72
#2008-03-25|1324.95
#2008-03-26|1335.72
#2008-03-27|1313.21
#2008-03-28|1333.46
#2008-03-31|1306.83
#2008-04-01|1291.97
#2008-04-02|1336.76
#2008-04-03|1356.44
#2008-04-04|1339.13
#2008-04-07|1352.82
#2008-04-08|1322.08
#2008-04-09|1304.90
#2008-04-10|1306.05
#2008-04-11|1340.45
#2008-04-14|1299.17
#2008-04-15|1293.38
#2008-04-16|1315.17
#2008-04-17|1343.88
#2008-04-18|1336.44
#2008-04-21|1393.50
#2008-04-22|1375.42
#2008-04-23|1364.47
#2008-04-24|1363.21
#2008-04-25|1385.51
#2008-04-28|1364.53
#2008-04-29|1379.76
#2008-04-30|1355.99
#2008-05-01|1363.03
#2008-05-02|1381.18
#2008-05-05|1383.44
#2008-05-06|1395.10
#2008-05-07|1394.30
#2008-05-08|1411.48
#2008-05-09|1383.16
#2008-05-12|1381.30
#2008-05-13|1400.18
#2008-05-14|1402.34
#2008-05-15|1422.36
#2008-05-16|1423.87
#2008-05-19|1418.43
#2008-05-20|1428.81
#2008-05-21|1410.53
#2008-05-22|1414.78
#2008-05-23|1422.12
#2008-05-26| .
#2008-05-27|1394.08
#2008-05-28|1380.32
#2008-05-29|1409.45
#2008-05-30|1434.78
#2008-06-02|1461.94
#2008-06-03|1427.64
#2008-06-04|1433.45
#2008-06-05|1409.61
#2008-06-06|1428.60
#2008-06-09|1380.52
#2008-06-10|1345.40
#2008-06-11|1372.98
#2008-06-12|1329.21
#2008-06-13|1335.34
#2008-06-16|1364.69
#2008-06-17|1366.82
#2008-06-18|1382.92
#2008-06-19|1357.59
#2008-06-20|1356.34
#2008-06-23|1346.97
#2008-06-24|1343.38
#2008-06-25|1339.98
#2008-06-26|1355.02
#2008-06-27|1339.54
#2008-06-30|1339.00
#2008-07-01|1335.71
#2008-07-02|1313.97
#2008-07-03|1311.91
#2008-07-04| .
#2008-07-07|1318.20
#2008-07-08|1299.87
#2008-07-09|1299.59
#2008-07-10|1283.83
#2008-07-11|1291.62
#2008-07-14|1274.80
#2008-07-15|1264.98
#2008-07-16|1265.67
#2008-07-17|1276.60
#2008-07-18|1250.67
#2008-07-21|1250.62
#2008-07-22|1283.15
#2008-07-23|1283.06
#2008-07-24|1317.75
#2008-07-25|1277.71
#2008-07-28|1277.04
#2008-07-29|1245.54
#2008-07-30|1259.86
#2008-07-31|1269.26
#2008-08-01|1240.78
#2008-08-04|1216.36
#2008-08-05|1224.09
#2008-08-06|1263.82
#2008-08-07|1250.87
#2008-08-08|1250.96
#2008-08-11|1287.37
#2008-08-12|1282.09
#2008-08-13|1266.76
#2008-08-14|1245.40
#2008-08-15|1254.42
#2008-08-18|1257.96
#2008-08-19|1228.51
#2008-08-20|1222.04
#2008-08-21|1225.68
#2008-08-22|1205.05
#2008-08-25|1229.05
#2008-08-26|1219.19
#2008-08-27|1218.46
#2008-08-28|1208.52
#2008-08-29|1244.33
#2008-09-01| .
#2008-09-02|1198.76
#2008-09-03|1210.78
#2008-09-04|1206.52
#2008-09-05|1187.01
#2008-09-08|1201.74
#2008-09-09|1176.97
#2008-09-10|1158.59
#2008-09-11|1143.25
#2008-09-12|1143.73
#2008-09-15|1153.68
#2008-09-16|1102.04
#2008-09-17|1113.60
#2008-09-18|1105.73
#2008-09-19|1137.56
#2008-09-22|1146.94
#2008-09-23|1156.09
#2008-09-24|1135.23
#2008-09-25|1128.63
#2008-09-26|1114.59
#2008-09-29|1108.14
#2008-09-30|1045.86
#2008-10-01|1067.01
#2008-10-02|1061.54
#2008-10-03|1025.18
#2008-10-06|1012.58
#2008-10-07| 963.89
#2008-10-08| 890.33
#2008-10-09| 897.71
#2008-10-10| 839.12
#2008-10-13| 832.31
#2008-10-14| 932.37
#2008-10-15| 923.49
#2008-10-16| 829.16
#2008-10-17| 849.76
#2008-10-20| 882.28
#2008-10-21| 918.69
#2008-10-22| 873.86
#2008-10-23| 843.93
#2008-10-24| 794.63
#2008-10-27| 731.07
#2008-10-28| 761.11
#2008-10-29| 789.25
#2008-10-30| 858.41
#2008-10-31| 852.83
#2008-11-03| 850.25
#2008-11-04| 897.05
#2008-11-05| 980.07
#2008-11-06| 903.07
#2008-11-07| 870.21
#2008-11-10| 904.85
#2008-11-11| 874.42
#2008-11-12| 874.56
#2008-11-13| 831.27
#2008-11-14| 840.57
#2008-11-17| 843.29
#2008-11-18| 815.63
#2008-11-19| 813.12
#2008-11-20| 774.12
#2008-11-21| 795.92
#2008-11-24| 784.23
#2008-11-25| 825.67
#2008-11-26| 818.32
#2008-11-27| .
#2008-11-28| 830.96
#2008-12-01| 836.30
#2008-12-02| 789.07
#2008-12-03| 801.25
#2008-12-04| 788.12
#2008-12-05| 803.73
#2008-12-08| 833.20
#2008-12-09| 837.37
#2008-12-10| 866.22
#2008-12-11| 881.21
#2008-12-12| 833.41
#2008-12-15| 883.08
#2008-12-16| 876.51
#2008-12-17| 901.32
#2008-12-18| 890.99
#2008-12-19| 882.25
#2008-12-22| 897.62
#2008-12-23| 894.59
#2008-12-24| 871.22
#2008-12-25| .
#2008-12-26| 893.43
#2008-12-29| 902.43
#2008-12-30| 916.69
#2008-12-31| 913.00
#2009-01-01| .
#2009-01-02| 911.20
#2009-01-05| 912.80
#2009-01-06| 924.26
#2009-01-07| 985.51
#2009-01-08| 953.96
#2009-01-09| 951.30
#2009-01-12| 960.24
#2009-01-13| 899.86
#2009-01-14| 919.89
#2009-01-15| 872.40
#2009-01-16| 888.03
#2009-01-19| .
#2009-01-20| 876.50
#2009-01-21| 882.69
#2009-01-22| 883.55
#2009-01-23| 838.19
#2009-01-26| 823.97
#2009-01-27| 868.41
#2009-01-28| 873.03
#2009-01-29| 887.26
#2009-01-30| 851.92
#2009-02-02| 822.61
#2009-02-03| 839.55
#2009-02-04| 859.63
#2009-02-05| 830.02
#2009-02-06| 846.48
#2009-02-09| 835.44
#2009-02-10| 834.11
#2009-02-11| 841.46
#2009-02-12| 807.48
#2009-02-13| 809.95
#2009-02-16| .
#2009-02-17| 790.83
#2009-02-18| 767.69
#2009-02-19| 762.62
#2009-02-20| 746.78
#2009-02-23| 748.31
#2009-02-24| 724.63
#2009-02-25| 753.89
#2009-02-26| 732.14
#2009-02-27| 754.93
#2009-03-02| 728.99
#2009-03-03| 706.43
#2009-03-04| 710.66
#2009-03-05| 719.78
#2009-03-06| 702.90
#2009-03-09| 679.94
#2009-03-10| 676.06
#2009-03-11| 711.13
#2009-03-12| 700.03
#2009-03-13| 740.15
#2009-03-16| 763.64
#2009-03-17| 776.62
#2009-03-18| 786.16
#2009-03-19| 820.68
#2009-03-20| 801.41
#2009-03-23| 815.18
#2009-03-24| 838.35
#2009-03-25| 834.20
#2009-03-26| 856.26
#2009-03-27| 867.92
#2009-03-30| 838.84
#2009-03-31| 811.45
#2009-04-01| 830.82
#2009-04-02| 861.43
#2009-04-03| 866.64
#2009-04-06| 866.93
#2009-04-07| 864.42
#2009-04-08| 836.24
#2009-04-09| 871.09
#2009-04-10| .
#2009-04-13| 890.09
#2009-04-14| 888.78
#2009-04-15| 869.45
#2009-04-16| 868.70
#2009-04-17| 896.03
#2009-04-20| 910.59
#2009-04-21| 883.14
#2009-04-22| 889.52
#2009-04-23| 906.67
#2009-04-24| 899.71
#2009-04-27| 906.51
#2009-04-28| 877.05
#2009-04-29| 873.67
#2009-04-30| 890.70
#2009-05-01| 916.42
#2009-05-04| 918.06
#2009-05-05| 922.77
#2009-05-06| 924.73
#2009-05-07| 961.30
#2009-05-08| 966.30
#2009-05-11| 968.67
#2009-05-12| 975.55
#2009-05-13| 977.29
#2009-05-14| 952.62
#2009-05-15| 984.94
#2009-05-18| 949.59
#2009-05-19| 977.08
#2009-05-20| 988.72
#2009-05-21| 990.84
#2009-05-22| 984.82
#2009-05-25| .
#2009-05-26| 980.73
#2009-05-27| 993.19
#2009-05-28| 987.74
#2009-05-29| 997.56
#2009-06-01| 992.46
#2009-06-02|1011.45
#2009-06-03|1013.54
#2009-06-04|1002.28
#2009-06-05|1005.97
#2009-06-08|1012.17
#2009-06-09|1018.36
#2009-06-10|1027.78
#2009-06-11|1037.89
#2009-06-12|1047.87
#2009-06-15|1033.57
#2009-06-16|1017.23
#2009-06-17|1031.73
#2009-06-18|1005.69
#2009-06-19|1022.16
#2009-06-22|1029.11
#2009-06-23|1005.15
#2009-06-24|1011.43
#2009-06-25|1032.87
#2009-06-26|1043.32
#2009-06-29|1030.87
#2009-06-30|1043.96
#2009-07-01|1038.52
#2009-07-02|1040.03
#2009-07-03| .
#2009-07-06|1047.79
#2009-07-07|1038.08
#2009-07-08|1024.76
#2009-07-09|1020.93
#2009-07-10|1024.80
#2009-07-13| 990.30
#2009-07-14|1014.03
#2009-07-15|1012.05
#2009-07-16|1024.64
#2009-07-17|1016.44
#2009-07-20|1011.49
#2009-07-21|1048.44
#2009-07-22|1050.42
#2009-07-23|1050.28
#2009-07-24|1077.08
#2009-07-27|1085.66
#2009-07-28|1092.83
#2009-07-29|1094.91
#2009-07-30|1091.32
#2009-07-31|1121.35
#2009-08-03|1112.92
#2009-08-04|1111.68
#2009-08-05|1098.17
#2009-08-06|1101.30
#2009-08-07|1087.04
#2009-08-10|1099.23
#2009-08-11|1113.98
#2009-08-12|1094.29
#2009-08-13|1109.51
#2009-08-14|1121.03
#2009-08-17|1088.05
#2009-08-18|1090.70
#2009-08-19|1098.60
#2009-08-20|1113.90
#2009-08-21|1102.43
#2009-08-24|1144.81
#2009-08-25|1140.93
#2009-08-26|1151.52
#2009-08-27|1141.00
#2009-08-28|1153.99
#2009-08-31|1148.92
#2009-09-01|1157.59
#2009-09-02|1137.53
#2009-09-03|1127.08
#2009-09-04|1119.21
#2009-09-07| .
#2009-09-08|1150.83
#2009-09-09|1144.49
#2009-09-10|1176.89
#2009-09-11|1183.23
#2009-09-14|1152.15
#2009-09-15|1152.76
#2009-09-16|1174.88
#2009-09-17|1182.36
#2009-09-18|1175.31
#2009-09-21|1164.48
#2009-09-22|1178.18
#2009-09-23|1176.07
#2009-09-24|1200.34
#2009-09-25|1198.21
#2009-09-28|1173.74
#2009-09-29|1178.92
#2009-09-30|1187.67
#2009-10-01|1158.71
#2009-10-02|1129.99
#2009-10-05|1108.28
#2009-10-06|1120.25
#2009-10-07|1127.78
#2009-10-08|1144.95
#2009-10-09|1155.38
#2009-10-12|1151.75
#2009-10-13|1168.06
#2009-10-14|1163.54
#2009-10-15|1162.90
#2009-10-16|1153.64
#2009-10-19|1157.76
#2009-10-20|1166.24
#2009-10-21|1155.59
#2009-10-22|1146.53
#2009-10-23|1137.81
#2009-10-26|1141.88
#2009-10-27|1130.70
#2009-10-28|1118.16
#2009-10-29|1101.64
#2009-10-30|1128.40
#2009-11-02|1106.61
#2009-11-03|1107.64
#2009-11-04|1093.15
#2009-11-05|1083.72
#2009-11-06|1105.59
#2009-11-09|1101.34
#2009-11-10|1104.29
#2009-11-11|1107.44
#2009-11-12|1093.51
#2009-11-13|1099.71
#2009-11-16|1093.08
#2009-11-17|1088.95
#2009-11-18|1081.71
#2009-11-19|1069.10
#2009-11-20|1069.33
#2009-11-23|1070.52
#2009-11-24|1066.19
#2009-11-25|1077.55
#2009-11-26| .
#2009-11-27|1051.12
#2009-11-30|1089.61
#2009-12-01|1105.39
#2009-12-02|1099.71
#2009-12-03|1135.10
#2009-12-04|1122.19
#2009-12-07|1151.91
#2009-12-08|1160.19
#2009-12-09|1152.99
#2009-12-10|1138.90
#2009-12-11|1141.86
#2009-12-14|1160.06
#2009-12-15|1141.57
#2009-12-16|1148.79
#2009-12-17|1138.68
#2009-12-18|1134.06
#2009-12-21|1136.93
#2009-12-22|1151.81
#2009-12-23|1157.06
#2009-12-24|1184.36
#2009-12-25| .
#2009-12-28|1188.21
#2009-12-29|1178.26
#2009-12-30|1165.61
#2009-12-31|1161.69
#2010-01-01| .
#2010-01-04|1185.15
#2010-01-05|1204.24
#2010-01-06|1199.60
#2010-01-07|1184.74
#2010-01-08|1192.80
#2010-01-11|1204.77
#2010-01-12|1222.85
#2010-01-13|1202.81
#2010-01-14|1222.86
#2010-01-15|1235.82
#2010-01-18| .
#2010-01-19|1208.92
#2010-01-20|1200.61
#2010-01-21|1212.60
#2010-01-22|1209.14
#2010-01-25|1206.13
#2010-01-26|1191.67
#2010-01-27|1172.32
#2010-01-28|1188.39
#2010-01-29|1149.93
#2010-02-01|1148.64
#2010-02-02|1173.75
#2010-02-03|1173.55
#2010-02-04|1179.61
#2010-02-05|1155.72
#2010-02-08|1140.23
#2010-02-09|1136.67
#2010-02-10|1144.13
#2010-02-11|1146.80
#2010-02-12|1150.46
#2010-02-15| .
#2010-02-16|1144.23
#2010-02-17|1169.07
#2010-02-18|1170.58
#2010-02-19|1140.82
#2010-02-22|1181.52
#2010-02-23|1189.56
#2010-02-24|1172.77
#2010-02-25|1176.14
#2010-02-26|1178.21
#2010-03-01|1179.18
#2010-03-02|1193.33
#2010-03-03|1201.55
#2010-03-04|1187.87
#2010-03-05|1191.37
#2010-03-08|1212.94
#2010-03-09|1218.28
#2010-03-10|1210.61
#2010-03-11|1222.05
#2010-03-12|1226.61
#2010-03-15|1241.35
#2010-03-16|1233.29
#2010-03-17|1247.94
#2010-03-18|1233.98
#2010-03-19|1248.28
#2010-03-22|1254.22
#2010-03-23|1248.64
#2010-03-24|1240.50
#2010-03-25|1237.29
#2010-03-26|1258.68
#2010-03-29|1261.69
#2010-03-30|1277.65
#2010-03-31|1271.45
#2010-04-01|1283.43
#2010-04-02| .
#2010-04-05|1307.15
#2010-04-06|1303.49
#2010-04-07|1307.14
#2010-04-08|1299.75
#2010-04-09|1290.65
#2010-04-12|1300.94
#2010-04-13|1296.31
#2010-04-14|1308.95
#2010-04-15|1320.90
#2010-04-16|1317.01
#2010-04-19|1294.82
#2010-04-20|1284.56
#2010-04-21|1305.42
#2010-04-22|1304.18
#2010-04-23|1296.52
#2010-04-26|1336.12
#2010-04-27|1342.96
#2010-04-28|1301.27
#2010-04-29|1297.84
#2010-04-30|1320.62
#2010-05-03|1313.67
#2010-05-04|1312.44
#2010-05-05|1311.47
#2010-05-06|1285.44
#2010-05-07|1271.71
#2010-05-10|1260.87
#2010-05-11|1251.43
#2010-05-12|1242.29
#2010-05-13|1273.01
#2010-05-14|1254.04
#2010-05-17|1219.27
#2010-05-18|1209.16
#2010-05-19|1210.35
#2010-05-20|1205.26
#2010-05-21|1171.76
#2010-05-24|1164.62
#2010-05-25|1131.18
#2010-05-26|1126.40
#2010-05-27|1151.45
#2010-05-28|1162.51
#2010-05-31| .
#2010-06-01|1155.32
#2010-06-02|1132.07
#2010-06-03|1166.22
#2010-06-04|1173.95
#2010-06-07|1126.35
#2010-06-08|1140.93
#2010-06-09|1120.20
#2010-06-10|1132.08
#2010-06-11|1147.24
#2010-06-14|1164.83
#2010-06-15|1169.21
#2010-06-16|1195.37
#2010-06-17|1191.33
#2010-06-18|1189.47
#2010-06-21|1213.85
#2010-06-22|1200.69
#2010-06-23|1179.26
#2010-06-24|1187.51
#2010-06-25|1153.33
#2010-06-28|1146.50
#2010-06-29|1136.33
#2010-06-30|1119.26
#2010-07-01|1110.30
#2010-07-02|1106.83
#2010-07-05| .
#2010-07-06|1139.20
#2010-07-07|1130.85
#2010-07-08|1145.69
#2010-07-09|1153.79
#2010-07-12|1144.07
#2010-07-13|1151.14
#2010-07-14|1176.51
#2010-07-15|1165.55
#2010-07-16|1148.50
#2010-07-19|1143.69
#2010-07-20|1130.95
#2010-07-21|1124.02
#2010-07-22|1114.74
#2010-07-23|1141.35
#2010-07-26|1158.66
#2010-07-27|1145.67
#2010-07-28|1185.14
#2010-07-29|1189.24
#2010-07-30|1186.33
#2010-08-02|1196.55
#2010-08-03|1211.51
#2010-08-04|1171.81
#2010-08-05|1185.50
#2010-08-06|1200.35
#2010-08-09|1180.73
#2010-08-10|1178.69
#2010-08-11|1154.46
#2010-08-12|1136.96
#2010-08-13|1136.61
#2010-08-16|1139.24
#2010-08-17|1130.20
#2010-08-18|1138.19
#2010-08-19|1163.45
#2010-08-20|1137.31
#2010-08-23|1132.18
#2010-08-24|1133.74
#2010-08-25|1107.49
#2010-08-26|1120.48
#2010-08-27|1126.94
#2010-08-30|1151.15
#2010-08-31|1120.49
#2010-09-01|1122.91
#2010-09-02|1140.87
#2010-09-03|1155.26
#2010-09-06| .
#2010-09-07|1174.38
#2010-09-08|1148.43
#2010-09-09|1161.37
#2010-09-10|1182.05
#2010-09-13|1195.08
#2010-09-14|1203.56
#2010-09-15|1190.66
#2010-09-16|1186.97
#2010-09-17|1193.37
#2010-09-20|1195.01
#2010-09-21|1203.26
#2010-09-22|1208.71
#2010-09-23|1210.75
#2010-09-24|1192.92
#2010-09-27|1211.27
#2010-09-28|1209.06
#2010-09-29|1226.53
#2010-09-30|1209.44
#2010-10-01|1216.16
#2010-10-04|1209.20
#2010-10-05|1225.80
#2010-10-06|1238.52
#2010-10-07|1241.84
#2010-10-08|1238.67
#2010-10-11|1235.47
#2010-10-12|1224.96
#2010-10-13|1225.12
#2010-10-14|1248.35
#2010-10-15|1237.10
#2010-10-18|1244.57
#2010-10-19|1235.40
#2010-10-20|1229.80
#2010-10-21|1222.09
#2010-10-22|1228.62
#2010-10-25|1232.77
#2010-10-26|1213.79
#2010-10-27|1203.65
#2010-10-28|1225.49
#2010-10-29|1211.12
#2010-11-01|1204.55
#2010-11-02|1199.18
#2010-11-03|1191.79
#2010-11-04|1226.89
#2010-11-05|1251.21
#2010-11-08|1263.75
#2010-11-09|1259.88
#2010-11-10|1252.74
#2010-11-11|1258.53
#2010-11-12|1238.42
#2010-11-15|1241.45
#2010-11-16|1231.31
#2010-11-17|1234.43
#2010-11-18|1247.75
#2010-11-19|1247.81
#2010-11-22|1261.29
#2010-11-23|1265.75
#2010-11-24|1246.92
#2010-11-25| .
#2010-11-26|1240.18
#2010-11-29|1246.14
#2010-11-30|1233.68
#2010-12-01|1229.52
#2010-12-02|1257.83
#2010-12-03|1287.56
#2010-12-06|1286.81
#2010-12-07|1279.36
#2010-12-08|1273.04
#2010-12-09|1282.75
#2010-12-10|1274.29
#2010-12-13|1288.86
#2010-12-14|1297.14
#2010-12-15|1288.82
#2010-12-16|1287.98
#2010-12-17|1289.03
#2010-12-20|1288.36
#2010-12-21|1300.89
#2010-12-22|1310.34
#2010-12-23|1317.16
#2010-12-24| .
#2010-12-27|1325.62
#2010-12-28|1334.21
#2010-12-29|1338.15
#2010-12-30|1335.52
#2010-12-31|1345.35
#2011-01-03|1337.70
#2011-01-04|1348.71
#2011-01-05|1326.41
#2011-01-06|1345.74
#2011-01-07|1341.48
#2011-01-10|1345.00
#2011-01-11|1325.00
#2011-01-12|1326.30
#2011-01-13|1346.76
#2011-01-14|1338.68
#2011-01-17| .
#2011-01-18|1347.15
#2011-01-19|1363.75
#2011-01-20|1323.66
#2011-01-21|1316.51
#2011-01-24|1323.62
#2011-01-25|1340.77
#2011-01-26|1337.87
#2011-01-27|1339.98
#2011-01-28|1325.46
#2011-01-31|1307.97
#2011-02-01|1313.59
#2011-02-02|1328.85
#2011-02-03|1316.47
#2011-02-04|1316.91
#2011-02-07|1317.07
#2011-02-08|1330.16
#2011-02-09|1315.99
#2011-02-10|1306.40
#2011-02-11|1303.22
#2011-02-14|1314.49
#2011-02-15|1303.97
#2011-02-16|1313.82
#2011-02-17|1344.47
#2011-02-18|1343.12
#2011-02-21| .
#2011-02-22|1320.95
#2011-02-23|1309.59
#2011-02-24|1303.42
#2011-02-25|1314.22
#2011-02-28|1318.73
#2011-03-01|1326.27
#2011-03-02|1310.42
#2011-03-03|1302.17
#2011-03-04|1314.56
#2011-03-07|1301.60
#2011-03-08|1288.01
#2011-03-09|1291.94
#2011-03-10|1274.06
#2011-03-11|1270.34
#2011-03-14|1182.61
#2011-03-15|1112.91
#2011-03-16|1159.18
#2011-03-17|1154.05
#2011-03-18|1158.54
#2011-03-21|1161.83
#2011-03-22|1215.84
#2011-03-23|1207.85
#2011-03-24|1194.08
#2011-03-25|1189.48
#2011-03-28|1177.73
#2011-03-29|1180.31
#2011-03-30|1196.95
#2011-03-31|1205.14
#2011-04-01|1182.82
#2011-04-04|1187.26
#2011-04-05|1161.79
#2011-04-06|1146.87
#2011-04-07|1150.66
#2011-04-08|1165.26
#2011-04-11|1162.98
#2011-04-12|1153.61
#2011-04-13|1158.94
#2011-04-14|1177.58
#2011-04-15|1171.89
#2011-04-18|1174.84
#2011-04-19|1156.76
#2011-04-20|1169.93
#2011-04-21|1188.33
#2011-04-22| .
#2011-04-25|1186.01
#2011-04-26|1177.06
#2011-04-27|1191.92
#2011-04-28|1223.81
#2011-04-29|1227.85
#2011-05-02|1242.36
#2011-05-03|1244.63
#2011-05-04|1246.21
#2011-05-05|1255.40
#2011-05-06|1231.96
#2011-05-09|1223.09
#2011-05-10|1223.28
#2011-05-11|1219.30
#2011-05-12|1209.04
#2011-05-13|1202.74
#2011-05-16|1186.44
#2011-05-17|1178.53
#2011-05-18|1190.23
#2011-05-19|1173.03
#2011-05-20|1170.80
#2011-05-23|1154.04
#2011-05-24|1149.03
#2011-05-25|1146.44
#2011-05-26|1184.25
#2011-05-27|1190.70
#2011-05-30| .
#2011-05-31|1206.76
#2011-06-01|1214.46
#2011-06-02|1197.30
#2011-06-03|1194.42
#2011-06-06|1192.80
#2011-06-07|1187.78
#2011-06-08|1197.48
#2011-06-09|1192.67
#2011-06-10|1191.49
#2011-06-13|1184.62
#2011-06-14|1191.23
#2011-06-15|1193.52
#2011-06-16|1174.08
#2011-06-17|1172.45
#2011-06-20|1169.76
#2011-06-21|1178.81
#2011-06-22|1194.36
#2011-06-23|1181.90
#2011-06-24|1200.14
#2011-06-27|1183.04
#2011-06-28|1195.67
#2011-06-29|1216.91
#2011-06-30|1218.71
#2011-07-01|1219.66
#2011-07-04| .
#2011-07-05|1233.05
#2011-07-06|1241.72
#2011-07-07|1235.58
#2011-07-08|1256.64
#2011-07-11|1246.15
#2011-07-12|1235.95
#2011-07-13|1242.86
#2011-07-14|1232.44
#2011-07-15|1236.83
#2011-07-18|1235.36
#2011-07-19|1223.47
#2011-07-20|1234.70
#2011-07-21|1243.56
#2011-07-22|1261.69
#2011-07-25|1252.35
#2011-07-26|1264.81
#2011-07-27|1262.20
#2011-07-28|1243.55
#2011-07-29|1239.12
#2011-08-01|1252.73
#2011-08-02|1230.29
#2011-08-03|1210.06
#2011-08-04|1186.72
#2011-08-05|1149.47
#2011-08-08|1133.99
#2011-08-09|1120.50
#2011-08-10|1141.10
#2011-08-11|1127.74
#2011-08-12|1142.70
#2011-08-15|1153.27
#2011-08-16|1157.97
#2011-08-17|1158.29
#2011-08-18|1137.71
#2011-08-19|1106.66
#2011-08-22|1090.81
#2011-08-23|1115.49
#2011-08-24|1101.05
#2011-08-25|1096.52
#2011-08-26|1110.38
#2011-08-29|1116.31
#2011-08-30|1135.08
#2011-08-31|1140.79
#2011-09-01|1143.33
#2011-09-02|1135.71
#2011-09-05| .
#2011-09-06|1080.90
#2011-09-07|1095.48
#2011-09-08|1100.63
#2011-09-09|1087.57
#2011-09-12|1072.01
#2011-09-13|1087.01
#2011-09-14|1063.18
#2011-09-15|1075.67
#2011-09-16|1103.72
#2011-09-19|1108.98
#2011-09-20|1089.86
#2011-09-21|1088.19
#2011-09-22|1070.67
#2011-09-23|1069.68
#2011-09-26|1044.38
#2011-09-27|1079.80
#2011-09-28|1090.74
#2011-09-29|1103.94
#2011-09-30|1100.70
#2011-10-03|1076.56
#2011-10-04|1063.22
#2011-10-05|1058.59
#2011-10-06|1096.00
#2011-10-07|1104.51
#2011-10-10|1104.41
#2011-10-11|1129.26
#2011-10-12|1121.33
#2011-10-13|1136.51
#2011-10-14|1110.44
#2011-10-17|1139.38
#2011-10-18|1119.26
#2011-10-19|1125.62
#2011-10-20|1116.52
#2011-10-21|1136.72
#2011-10-24|1155.96
#2011-10-25|1150.98
#2011-10-26|1156.59
#2011-10-27|1180.02
#2011-10-28|1188.28
#2011-10-31|1153.25
#2011-11-01|1126.85
#2011-11-02|1114.06
#2011-11-03|1113.88
#2011-11-04|1127.18
#2011-11-07|1119.86
#2011-11-08|1105.11
#2011-11-09|1122.97
#2011-11-10|1092.19
#2011-11-11|1104.55
#2011-11-14|1112.13
#2011-11-15|1103.98
#2011-11-16|1093.35
#2011-11-17|1099.29
#2011-11-18|1092.53
#2011-11-21|1086.54
#2011-11-22|1079.50
#2011-11-23|1072.59
#2011-11-24| .
#2011-11-25|1058.21
#2011-11-28|1065.22
#2011-11-29|1095.39
#2011-11-30|1097.25
#2011-12-01|1116.32
#2011-12-02|1115.62
#2011-12-05|1121.38
#2011-12-06|1108.98
#2011-12-07|1133.25
#2011-12-08|1126.93
#2011-12-09|1114.21
#2011-12-12|1126.71
#2011-12-13|1115.86
#2011-12-14|1103.40
#2011-12-15|1086.28
#2011-12-16|1086.02
#2011-12-19|1073.32
#2011-12-20|1079.11
#2011-12-21|1089.30
#2011-12-22|1080.55
#2011-12-23|1081.01
#2011-12-26| .
#2011-12-27|1090.79
#2011-12-28|1087.99
#2011-12-29|1087.72
#2011-12-30|1106.46
#2012-01-02| .
#2012-01-03|1110.11
#2012-01-04|1125.99
#2012-01-05|1108.97
#2012-01-06|1097.26
#2012-01-09|1100.94
#2012-01-10|1102.80
#2012-01-11|1101.84
#2012-01-12|1094.89
#2012-01-13|1108.36
#2012-01-16| .
#2012-01-17|1096.46
#2012-01-18|1104.53
#2012-01-19|1114.26
#2012-01-20|1129.06
#2012-01-23|1127.71
#2012-01-24|1118.67
#2012-01-25|1136.23
#2012-01-26|1144.45
#2012-01-27|1141.33
#2012-01-30|1136.15
#2012-01-31|1122.17
#2012-02-01|1123.99
#2012-02-02|1122.65
#2012-02-03|1122.99
#2012-02-06|1124.06
#2012-02-07|1118.26
#2012-02-08|1135.54
#2012-02-09|1138.04
#2012-02-10|1126.24
#2012-02-13|1131.85
#2012-02-14|1126.08
#2012-02-15|1143.47
#2012-02-16|1138.27
#2012-02-17|1137.34
#2012-02-20| .
#2012-02-21|1143.94
#2012-02-22|1142.52
#2012-02-23|1156.53
#2012-02-24|1158.63
#2012-02-27|1170.98
#2012-02-28|1173.22
#2012-02-29|1166.95
#2012-03-01|1162.57
#2012-03-02|1163.90
#2012-03-05|1155.56
#2012-03-06|1155.51
#2012-03-07|1147.55
#2012-03-08|1159.50
#2012-03-09|1163.51
#2012-03-12|1158.20
#2012-03-13|1148.70
#2012-03-14|1158.31
#2012-03-15|1181.58
#2012-03-16|1190.70
#2012-03-19|1189.59
#2012-03-20|1184.80
#2012-03-21|1174.49
#2012-03-22|1196.13
#2012-03-23|1184.65
#2012-03-26|1177.88
#2012-03-27|1199.96
#2012-03-28|1208.50
#2012-03-29|1210.00
#2012-03-30|1205.12
#2012-04-02|1216.57
#2012-04-03|1207.91
#2012-04-04|1183.08
#2012-04-05|1178.12
#2012-04-06| .
#2012-04-09|1167.43
#2012-04-10|1164.11
#2012-04-11|1153.39
#2012-04-12|1158.58
#2012-04-13|1163.10
#2012-04-16|1146.00
#2012-04-17|1141.46
#2012-04-18|1158.87
#2012-04-19|1151.04
#2012-04-20|1146.55
#2012-04-23|1153.82
#2012-04-24|1145.83
#2012-04-25|1153.17
#2012-04-26|1158.32
#2012-04-27|1149.76
#2012-04-30|1158.20
#2012-05-01|1137.07
#2012-05-02|1136.74
#2012-05-03|1134.35
#2012-05-04|1139.74
#2012-05-07|1110.76
#2012-05-08|1118.44
#2012-05-09|1097.07
#2012-05-10|1092.79
#2012-05-11|1084.58
#2012-05-14|1082.27
#2012-05-15|1066.08
#2012-05-16|1049.49
#2012-05-17|1072.21
#2012-05-18|1040.71
#2012-05-21|1038.48
#2012-05-22|1040.28
#2012-05-23|1024.10
#2012-05-24|1011.64
#2012-05-25|1009.27
#2012-05-28| .
#2012-05-29|1015.09
#2012-05-30|1015.02
#2012-05-31|1004.43
#2012-06-01| 982.14
#2012-06-04| 951.57
#2012-06-05| 972.03
#2012-06-06| 990.91
#2012-06-07|1007.21
#2012-06-08| 986.82
#2012-06-11|1020.30
#2012-06-12|1015.98
#2012-06-13|1015.27
#2012-06-14|1014.78
#2012-06-15|1023.97
#2012-06-18|1041.71
#2012-06-19|1032.15
#2012-06-20|1041.40
#2012-06-21|1041.39
#2012-06-22|1036.15
#2012-06-25|1031.54
#2012-06-26|1019.13
#2012-06-27|1018.90
#2012-06-28|1037.73
#2012-06-29|1046.81
#2012-07-02|1053.13
#2012-07-03|1056.53
#2012-07-04| .
#2012-07-05|1053.85
#2012-07-06|1044.52
#2012-07-09|1022.92
#2012-07-10|1019.89
#2012-07-11|1014.19
#2012-07-12|1008.92
#2012-07-13|1003.93
#2012-07-16|1009.67
#2012-07-17| 990.01
#2012-07-18| 990.24
#2012-07-19|1005.05
#2012-07-20| 995.20
#2012-07-23| 967.29
#2012-07-24| 965.12
#2012-07-25| 945.94
#2012-07-26| 936.28
#2012-07-27| 946.32
#2012-07-30| 947.44
#2012-07-31| 973.08
#2012-08-01| 974.45
#2012-08-02| 981.55
#2012-08-03| 966.51
#2012-08-06| 991.77
#2012-08-07| 992.23
#2012-08-08| 988.54
#2012-08-09| 988.83
#2012-08-10| 982.89
#2012-08-13| 979.65
#2012-08-14| 977.46
#2012-08-15| 974.65
#2012-08-16| 989.11
#2012-08-17| 994.77
#2012-08-20| 998.15
#2012-08-21| 995.96
#2012-08-22| 987.43
#2012-08-23|1004.94
#2012-08-24| 993.47
#2012-08-27| 991.16
#2012-08-28| 981.83
#2012-08-29| 991.63
#2012-08-30| 980.00
#2012-08-31| 963.30
#2012-09-03| .
#2012-09-04| 957.18
#2012-09-05| 938.72
#2012-09-06| 933.81
#2012-09-07| 972.06
#2012-09-10| 964.71
#2012-09-11| 966.03
#2012-09-12| 982.16
#2012-09-13| 992.77
#2012-09-14|1000.74
#2012-09-17| 994.52
#2012-09-18|1003.96
#2012-09-19|1026.77
#2012-09-20|1005.45
#2012-09-21|1009.39
#2012-09-24|1000.31
#2012-09-25|1001.26
#2012-09-26| 983.27
#2012-09-27| 985.62
#2012-09-28| 973.12
#2012-10-01| 973.99
#2012-10-02| 983.46
#2012-10-03| 967.49
#2012-10-04| 972.06
#2012-10-05| 971.69
#2012-10-08| 977.66
#2012-10-09| 962.25
#2012-10-10| 942.13
#2012-10-11| 943.10
#2012-10-12| 951.31
#2012-10-15| 956.71
#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| 970.95
#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| 945.40
#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| 998.56
#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|1070.18
#2012-12-27|1068.71
#2012-12-28|1077.13
#2012-12-31|1073.16
#2013-01-01|1073.16
#2013-01-02|1066.32
#2013-01-03|1070.43
#2013-01-04|1084.29
#2013-01-07|1072.40
#2013-01-08|1068.17
#2013-01-09|1060.21
#2013-01-10|1064.01
#2013-01-11|1072.43
#2013-01-14|1069.87
#2013-01-15|1087.94
#2013-01-16|1061.09
#2013-01-17|1055.90
#2013-01-18|1082.56
#2013-01-21|1082.14
#2013-01-22|1091.22
#2013-01-23|1077.11
#2013-01-24|1066.93
#2013-01-25|1077.36
#2013-01-28|1081.30
#2013-01-29|1074.52
#2013-01-30|1092.93
#2013-01-31|1087.49
#2013-02-01|1076.53
#2013-02-04|1088.38
#2013-02-05|1069.51
#2013-02-06|1093.07
#2013-02-07|1083.88
#2013-02-08|1074.88
#2013-02-11|1067.04
#2013-02-12|1083.20
#2013-02-13|1063.46
#2013-02-14|1074.09
#2013-02-15|1049.84
#2013-02-18|1065.21
#2013-02-19|1067.71
#2013-02-20|1079.03
#2013-02-21|1080.97
#2013-02-22|1078.90
#2013-02-25|1093.00
#2013-02-26|1095.86
#2013-02-27|1085.54
#2013-02-28|1104.96
#2013-03-01|1092.41
#2013-03-04|1095.12
#2013-03-05|1093.11
#2013-03-06|1108.69
#2013-03-07|1095.54
#2013-03-08|1090.79
#2013-03-11| .
#2013-03-12|1114.51
#2013-03-13|1101.85
#2013-03-14|1102.82
#2013-03-15|1125.82
#2013-03-18|1104.92
#2013-03-19|1127.60
#2013-03-20|1121.15
#2013-03-21|1140.59
#2013-03-22|1129.97
#2013-03-25|1130.58
#2013-03-26|1125.69
#2013-03-27|1134.50
#2013-03-28|1124.84
#2013-03-29| .
#2013-04-01|1108.80
#2013-04-02|1080.50
#2013-04-03|1102.20
#2013-04-04|1082.22
#2013-04-05|1082.64
#2013-04-08|1089.24
#2013-04-09|1100.00
#2013-04-10|1117.05
#2013-04-11|1138.41
#2013-04-12|1150.73
#2013-04-15|1147.27
#2013-04-16|1138.59
#2013-04-17|1157.90
#2013-04-18|1141.85
#2013-04-19|1140.04
#2013-04-22|1162.09
#2013-04-23|1168.00
#2013-04-24|1190.08
#2013-04-25|1174.38
#2013-04-26|1172.58
#2013-04-29|1167.63
#2013-04-30|1163.24
#2013-05-01|1152.92
#2013-05-02|1140.01
#2013-05-03|1130.78
#2013-05-06|1127.02
#2013-05-07|1160.79
#2013-05-08|1185.70
#2013-05-09|1176.89
#2013-05-10|1184.79
#2013-05-13|1200.94
#2013-05-14|1204.03
#2013-05-15|1215.18
#2013-05-16|1220.65
#2013-05-17|1215.33
#2013-05-20|1240.77
#2013-05-21|1246.93
#2013-05-22|1242.57
#2013-05-23|1194.13
#2013-05-24|1207.84
#2013-05-27|1176.40
#2013-05-28|1176.77
#2013-05-29|1194.01
#2013-05-30|1158.52
#2013-05-31|1156.87
#2013-06-03|1131.33
#2013-06-04|1148.50
#2013-06-05|1136.26
#2013-06-06|1110.12
#2013-06-07|1104.91
#2013-06-10|1133.54
#2013-06-11|1140.24
#2013-06-12|1160.76
#2013-06-13|1123.56
#2013-06-14|1128.50
#2013-06-17|1154.41
#2013-06-18|1148.65
#2013-06-19|1175.46
#2013-06-20|1124.55
#2013-06-21|1144.90
#2013-06-24|1142.09
#2013-06-25|1132.16
#2013-06-26|1123.36
#2013-06-27|1130.48
#2013-06-28|1144.08
#2013-07-01|1149.28
#2013-07-02|1158.75
#2013-07-03|1163.61
#2013-07-04|1151.14
#2013-07-05|1163.43
#2013-07-08|1150.21
#2013-07-09|1163.14
#2013-07-10|1171.62
#2013-07-11|1180.58
#2013-07-12|1178.72
#2013-07-15|1173.57
#2013-07-16|1198.01
#2013-07-17|1188.90
#2013-07-18|1190.63
#2013-07-19|1176.19
#2013-07-22|1188.96
#2013-07-23|1188.84
#2013-07-24|1188.41
#2013-07-25|1172.24
#2013-07-26|1157.78
#2013-07-29|1125.99
#2013-07-30|1130.38
#2013-07-31|1115.01
#2013-08-01|1122.00
#2013-08-02|1152.36
#2013-08-05|1149.18
#2013-08-06|1173.58
#2013-08-07|1151.70
#2013-08-08|1147.55
#2013-08-09|1137.69
#2013-08-12|1134.42
#2013-08-13|1137.54
#2013-08-14|1145.10
#2013-08-15|1131.83
#2013-08-16|1126.23
#2013-08-19|1132.21
#2013-08-20|1122.45
#2013-08-21|1117.14
#2013-08-22|1101.25
#2013-08-23|1119.38
#2013-08-26|1113.47
#2013-08-27|1122.26
#2013-08-28|1098.22
#2013-08-29|1093.88
#2013-08-30|1093.22
#2013-09-02|1081.41
#2013-09-03|1105.70
#2013-09-04|1122.27
#2013-09-05|1113.26
#2013-09-06|1118.29
#2013-09-09|1132.16
#2013-09-10|1130.71
#2013-09-11|1132.01
#2013-09-12|1137.43
#2013-09-13|1141.30
#2013-09-16|1148.26
#2013-09-17|1156.88
#2013-09-18|1165.16
#2013-09-19|1169.81
#2013-09-20|1177.06
#2013-09-23|1187.64
#2013-09-24|1182.89
#2013-09-25|1179.38
#2013-09-26|1191.82
#2013-09-27|1196.69
#2013-09-30|1180.21
#2013-10-01|1181.36
#2013-10-02|1170.61
#2013-10-03|1173.39
#2013-10-04|1167.17
#2013-10-07|1156.91
#2013-10-08|1153.83
#2013-10-09|1158.51
#2013-10-10|1159.97
#2013-10-11|1171.59
#2013-10-14|1174.55
#2013-10-15|1170.00
#2013-10-16|1168.89
#2013-10-17|1194.08
#2013-10-18|1200.97
#2013-10-21|1206.66
#2013-10-22|1214.38
#2013-10-23|1207.06
#2013-10-24|1209.27
#2013-10-25|1187.40
#2013-10-28|1195.83
#2013-10-29|1186.09
#2013-10-30|1185.08
#2013-10-31|1174.66
#2013-11-01|1160.98
#2013-11-04|1162.42
#2013-11-05|1170.15
#2013-11-06|1180.27
#2013-11-07|1171.71
#2013-11-08|1165.15
#2013-11-11|1171.44
#2013-11-12|1185.36
#2013-11-13|1186.67
#2013-11-14|1196.41
#2013-11-15|1215.42
#2013-11-18|1222.77
#2013-11-19|1217.37
#2013-11-20|1216.66
#2013-11-21|1217.56
#2013-11-22|1223.11
#2013-11-25|1231.64
#2013-11-26|1230.02
#2013-11-27|1221.82
#2013-11-28|1234.33
#2013-11-29|1241.73
#2013-12-02|1229.72
#2013-12-03|1241.63
#2013-12-04|1224.39
#2013-12-05|1217.94
#2013-12-06|1218.15
#2013-12-09|1238.46
#2013-12-10|1242.82
#2013-12-11|1241.72
#2013-12-12|1220.33
#2013-12-13|1215.37
#2013-12-16|1205.15
#2013-12-17|1217.29
#2013-12-18|1226.04
#2013-12-19|1222.33
#2013-12-20|1229.21
#2013-12-23|1231.59
#2013-12-24|1232.90
#2013-12-25|1237.80
#2013-12-26|1242.92
#2013-12-27|1247.39
#2013-12-30|1260.66
#2013-12-31|1259.68
#2014-01-01|1259.68
#2014-01-02|1261.69
#2014-01-03|1267.64
#2014-01-06|1259.52
#2014-01-07|1252.46
#2014-01-08|1281.30
#2014-01-09|1282.19
#2014-01-10|1289.68
#2014-01-13|1299.35
#2014-01-14|1272.66
#2014-01-15|1285.13
#2014-01-16|1292.90
#2014-01-17|1294.85
#2014-01-20|1286.37
#2014-01-21|1293.12
#2014-01-22|1299.88
#2014-01-23|1304.31
#2014-01-24|1300.55
#2014-01-27|1263.13
#2014-01-28|1252.80
#2014-01-29|1287.23
#2014-01-30|1251.72
#2014-01-31|1278.01
#2014-02-03|1287.65
#2014-02-04|1223.50
#2014-02-05|1238.46
#2014-02-06|1243.76
#2014-02-07|1260.59
#2014-02-10|1281.78
#2014-02-11|1278.13
#2014-02-12|1293.37
#2014-02-13|1282.32
#2014-02-14|1283.42
#2014-02-17|1286.31
#2014-02-18|1311.53
#2014-02-19|1318.43
#2014-02-20|1296.26
#2014-02-21|1315.92
#2014-02-24|1323.94
#2014-02-25|1338.80
#2014-02-26|1326.82
#2014-02-27|1336.77
#2014-02-28|1333.53
#2014-03-03|1312.99
#2014-03-04|1314.72
#2014-03-05|1326.01
#2014-03-06|1330.47
#2014-03-07|1336.82
#2014-03-10|1327.82
#2014-03-11|1327.63
#2014-03-12|1308.91
#2014-03-13|1315.26
#2014-03-14|1276.91
#2014-03-17|1263.52
#2014-03-18|1282.60
#2014-03-19|1278.92
#2014-03-20|1247.58
#2014-03-21|1248.18
#2014-03-24|1266.74
#2014-03-25|1261.84
#2014-03-26|1275.72
#2014-03-27|1294.31
#2014-03-28|1286.85
#2014-03-31|1300.00
#2014-04-01|1295.97
#2014-04-02|1307.39
#2014-04-03|1306.02
#2014-04-04|1305.71
#2014-04-07|1286.80
#2014-04-08|1275.21
#2014-04-09|1262.09
#2014-04-10|1268.03
#2014-04-11|1246.99
#2014-04-14|1241.92
#2014-04-15|1244.59
#2014-04-16|1265.79
#2014-04-17|1264.29
#2014-04-18|1273.51
#2014-04-21|1273.46
#2014-04-22|1263.29
#2014-04-23|1281.01
#2014-04-24|1274.85
#2014-04-25|1282.43
#2014-04-28|1260.32
#2014-04-29|1260.08
#2014-04-30|1264.05
#2014-05-01|1286.33
#2014-05-02|1293.41
#2014-05-05|1295.72
#2014-05-06|1302.74
#2014-05-07|1272.32
#2014-05-08|1278.30
#2014-05-09|1284.96
#2014-05-12|1271.05
#2014-05-13|1284.66
#2014-05-14|1292.53
#2014-05-15|1290.24
#2014-05-16|1278.81
#2014-05-19|1275.30
#2014-05-20|1285.17
#2014-05-21|1278.13
#2014-05-22|1295.90
#2014-05-23|1302.38
#2014-05-26|1315.80
#2014-05-27|1314.74
#2014-05-28|1329.83
#2014-05-29|1333.48
#2014-05-30|1330.98
#2014-06-02|1345.88
#2014-06-03|1352.04
#2014-06-04|1355.11
#2014-06-05|1357.85
#2014-06-06|1356.24
#2014-06-09|1359.62
#2014-06-10|1353.80
#2014-06-11|1365.90
#2014-06-12|1363.25
#2014-06-13|1370.96
#2014-06-16|1368.06
#2014-06-17|1367.84
#2014-06-18|1383.68
#2014-06-19|1407.55
#2014-06-20|1400.27
#2014-06-23|1402.37
#2014-06-24|1399.80
#2014-06-25|1396.72
#2014-06-26|1402.51
#2014-06-27|1384.64
#2014-06-30|1396.93
#2014-07-01|1413.38
#2014-07-02|1415.91
#2014-07-03|1409.49
#2014-07-04|1416.82
#2014-07-07|1414.18
#2014-07-08|1416.71
#2014-07-09|1409.81
#2014-07-10|1403.57
#2014-07-11|1406.49
#2014-07-14|1419.93
#2014-07-15|1423.34
#2014-07-16|1423.79
#2014-07-17|1426.57
#2014-07-18|1420.18
#2014-07-21|1421.28
#2014-07-22|1431.50
#2014-07-23|1431.57
#2014-07-24|1432.92
#2014-07-25|1433.99
#2014-07-28|1436.33
#2014-07-29|1438.30
#2014-07-30|1432.94
#2014-07-31|1433.58
#2014-08-01|1431.29
#2014-08-04|1431.15
#2014-08-05|1407.57
#2014-08-06|1407.13
#2014-08-07|1421.30
#2014-08-08|1390.25
#2014-08-11|1415.66
#2014-08-12|1421.02
#2014-08-13|1421.73
#2014-08-14|1428.56
#2014-08-15|1430.17
#2014-08-18|1427.75
#2014-08-19|1433.60
#2014-08-20|1427.68
#2014-08-21|1429.19
#2014-08-22|1419.99
#2014-08-25|1434.75
#2014-08-26|1429.86
#2014-08-27|1432.67
#2014-08-28|1426.32
#2014-08-29|1423.36
#2014-09-01|1423.97
#2014-09-02|1426.92
#2014-09-03|1430.62
#2014-09-04|1425.09
#2014-09-05|1428.85
#2014-09-08|1427.12
#2014-09-09|1415.54
#2014-09-10|1414.22
#2014-09-11|1414.73
#2014-09-12|1408.86
#2014-09-15|1408.94
#2014-09-16|1408.43
#2014-09-17|1406.86
#2014-09-18|1404.14
#2014-09-19|1416.88
#2014-09-22|1415.59
#2014-09-23|1416.87
#2014-09-24|1406.79
#2014-09-25|1418.85
#2014-09-26|1409.87
#2014-09-29|1413.14
#2014-09-30|1398.26
#2014-10-01|1390.01
#2014-10-02|1368.97
#2014-10-03|1366.41
#2014-10-06|1392.55
#2014-10-07|1401.44
#2014-10-08|1388.83
#2014-10-09|1366.55
#2014-10-10|1343.26
#2014-10-13|1347.64
#2014-10-14|1325.05
#2014-10-15|1347.72
#2014-10-16|1323.89
#2014-10-17|1298.49
#2014-10-20|1340.70
#2014-10-21|1327.90
#2014-10-22|1355.05
#2014-10-23|1338.53
#2014-10-24|1346.96
#2014-10-27|1365.82
#2014-10-28|1357.18
#2014-10-29|1367.67
#2014-10-30|1361.62
#2014-10-31|1362.63
#2014-11-03|1339.39
#2014-11-04|1377.19
#2014-11-05|1373.50
#2014-11-06|1369.32
#2014-11-07|1368.70
#2014-11-10|1367.72
#2014-11-11|1361.10
#2014-11-12|1374.09
#2014-11-13|1366.98
#2014-11-14|1369.49
#2014-11-17|1340.49
#2014-11-18|1363.01
#2014-11-19|1355.10
#2014-11-20|1360.09
#2014-11-21|1372.49
#2014-11-24|1363.05
#2014-11-25|1380.32
#2014-11-26|1385.82
#2014-11-27|1373.57
#2014-11-28|1375.83
#2014-12-01|1394.77
#2014-12-02|1391.36
#2014-12-03|1382.02
#2014-12-04|1384.29
#2014-12-05|1369.49
#2014-12-08|1372.43
#2014-12-09|1382.20
#2014-12-10|1361.81
#2014-12-11|1349.11
#2014-12-12|1376.09
#2014-12-15|1359.02
#2014-12-16|1342.37
#2014-12-17|1337.70
#2014-12-18|1338.60
#2014-12-19|1352.42
#2014-12-22|1350.89
#2014-12-23|1343.22
#2014-12-24|1351.05
#2014-12-25|1350.06
#2014-12-26|1358.30
#2014-12-29|1352.61
#2014-12-30|1348.49
#2014-12-31|1343.81
#2015-01-01|1343.81
#2015-01-02|1340.19
#2015-01-05|1341.31
#2015-01-06|1314.29
#2015-01-07|1299.01
#2015-01-08|1311.66
#2015-01-09|1321.56
#2015-01-12|1320.95
#2015-01-13|1322.79
#2015-01-14|1324.18
#2015-01-15|1340.06
#2015-01-16|1324.23
#2015-01-19|1331.86
#2015-01-20|1347.71
#2015-01-21|1354.83
#2015-01-22|1343.63
#2015-01-23|1353.16
#2015-01-26|1346.99
#2015-01-27|1374.28
#2015-01-28|1369.54
#2015-01-29|1349.49
#2015-01-30|1359.33
#2015-02-02|1348.48
#2015-02-03|1341.44
#2015-02-04|1363.53
#2015-02-05|1354.60
#2015-02-06|1346.08
#2015-02-09|1353.90
#2015-02-10|1348.67
#2015-02-11|1337.35
#2015-02-12|1361.53
#2015-02-13|1363.42
#2015-02-16|1367.54
#2015-02-17|1358.07
#2015-02-18|1371.24
#2015-02-19|1380.48
#2015-02-20|1393.18
#2015-02-23|1397.52
#2015-02-24|1403.90
#2015-02-25|1413.04
#2015-02-26|1413.40
#2015-02-27|1417.84
#2015-03-02|1413.80
#2015-03-03|1420.08
#2015-03-04|1410.74
#2015-03-05|1415.77
#2015-03-06|1421.58
#2015-03-09|1414.44
#2015-03-10|1414.56
#2015-03-11|1409.57
#2015-03-12|1422.70
#2015-03-13|1430.00
#2015-03-16|1433.15
#2015-03-17|1448.61
#2015-03-18|1470.37
#2015-03-19|1468.93
#2015-03-20|1492.70
#2015-03-23|1509.07
#2015-03-24|1504.07
#2015-03-25|1517.59
#2015-03-26|1498.59
#2015-03-27|1491.12
#2015-03-30|1483.53
#2015-03-31|1488.26
#2015-04-01|1472.11
#2015-04-02|1495.48
#2015-04-03|1521.23
#2015-04-06|1528.45
#2015-04-07|1523.61
#2015-04-08|1543.38
#2015-04-09|1547.51
#2015-04-10|1546.04
#2015-04-13|1545.46
#2015-04-14|1563.99
#2015-04-15|1551.28
#2015-04-16|1549.57
#2015-04-17|1548.12
#2015-04-20|1534.86
#2015-04-21|1551.71
#2015-04-22|1545.98
#2015-04-23|1548.27
#2015-04-24|1563.62
#2015-04-27|1570.00
#2015-04-28|1564.03
#2015-04-29|1562.48
#2015-04-30|1525.76
#2015-05-01|1501.46
#2015-05-04|1503.52
#2015-05-05|1505.68
#2015-05-06|1510.33
#2015-05-07|1499.40
#2015-05-08|1504.73
#2015-05-11|1517.33
#2015-05-12|1516.74
#2015-05-13|1537.54
#2015-05-14|1534.15
#2015-05-15|1539.30
#2015-05-18|1539.70
#2015-05-19|1534.30
#2015-05-20|1543.56
#2015-05-21|1537.83
#2015-05-22|1529.62
#2015-05-25|1533.61
#2015-05-26|1516.43
#2015-05-27|1509.65
#2015-05-28|1506.02
#2015-05-29|1515.86
#2015-06-01|1510.11
#2015-06-02|1511.63
#2015-06-03|1512.44
#2015-06-04|1507.59
#2015-06-05|1488.53
#2015-06-08|1486.66
#2015-06-09|1461.46
#2015-06-10|1467.17
#2015-06-11|1470.35
#2015-06-12|1482.81
#2015-06-15|1474.41
#2015-06-16|1463.93
#2015-06-17|1453.73
#2015-06-18|1458.65
#2015-06-19|1477.23
#2015-06-22|1481.15
#2015-06-23|1493.18
#2015-06-24|1479.17
#2015-06-25|1482.55
#2015-06-26|1467.54
#2015-06-29|1437.98
#2015-06-30|1447.71
#2015-07-01|1444.75
#2015-07-02|1444.53
#2015-07-03|1449.51
#2015-07-06|1421.23
#2015-07-07|1434.47
#2015-07-08|1403.20
#2015-07-09|1409.25
#2015-07-10|1393.84
#2015-07-13|1412.34
#2015-07-14|1426.97
#2015-07-15|1434.47
#2015-07-16|1434.36
#2015-07-17|1444.38
#2015-07-20|1440.64
#2015-07-21|1455.93
#2015-07-22|1436.74
#2015-07-23|1434.91
#2015-07-24|1431.99
#2015-07-27|1421.30
#2015-07-28|1416.82
#2015-07-29|1417.59
#2015-07-30|1410.40
#2015-07-31|1443.98
#2015-08-03|1445.78
#2015-08-04|1446.41
#2015-08-05|1443.00
#2015-08-06|1450.95
#2015-08-07|1447.38
#2015-08-10|1445.48
#2015-08-11|1442.70
#2015-08-12|1437.97
#2015-08-13|1438.64
#2015-08-14|1439.29
#2015-08-17|1440.89
#2015-08-18|1438.43
#2015-08-19|1419.20
#2015-08-20|1403.86
#2015-08-21|1377.74
#2015-08-24|1349.13
#2015-08-25|1302.60
#2015-08-26|1344.15
#2015-08-27|1344.50
#2015-08-28|1386.25
#2015-08-31|1375.57
#2015-09-01|1346.16
#2015-09-02|1333.56
#2015-09-03|1343.44
#2015-09-04|1335.70
#2015-09-07|1342.12
#2015-09-08|1314.46
#2015-09-09|1366.14
#2015-09-10|1353.12
#2015-09-11|1353.62
#2015-09-14|1356.03
#2015-09-15|1354.41
#2015-09-16|1367.18
#2015-09-17|1372.93
#2015-09-18|1360.78
#2015-09-21|1347.92
#2015-09-22|1348.54
#2015-09-23|1337.64
#2015-09-24|1319.46
#2015-09-25|1315.87
#2015-09-28|1319.87
#2015-09-29|1279.89
#2015-09-30|1305.84
#2015-10-01|1327.21
#2015-10-02|1334.56
#2015-10-05|1341.85
#2015-10-06|1361.41
#2015-10-07|1378.06
#2015-10-08|1378.81
#2015-10-09|1398.03
#2015-10-12|1405.40
#2015-10-13|1399.23
#2015-10-14|1385.70
#2015-10-15|1414.76
#2015-10-16|1420.04
#2015-10-19|1412.05
#2015-10-20|1409.75
#2015-10-21|1421.83
#2015-10-22|1402.64
#2015-10-23|1418.93
#2015-10-26|1427.45
#2015-10-27|1418.68
#2015-10-28|1415.47
#2015-10-29|1413.29
#2015-10-30|1401.57
#2015-11-02|1389.08
#2015-11-03|1386.95
#2015-11-04|1396.24
#2015-11-05|1404.31
#2015-11-06|1392.28
#2015-11-09|1396.26
#2015-11-10|1387.69
#2015-11-11|1389.82
#2015-11-12|1392.48
#2015-11-13|1384.70
#2015-11-16|1362.95
#2015-11-17|1375.69
#2015-11-18|1377.34
#2015-11-19|1408.15
#2015-11-20|1417.76
#2015-11-23|1415.97
#2015-11-24|1421.88
#2015-11-25|1425.30
#2015-11-26|1433.40
#2015-11-27|1430.36
#2015-11-30|1418.74
#2015-12-01|1439.65
#2015-12-02|1431.69
#2015-12-03|1433.85
#2015-12-04|1423.59
#2015-12-07|1425.88
#2015-12-08|1413.89
#2015-12-09|1408.50
#2015-12-10|1399.43
#2015-12-11|1409.07
#2015-12-14|1388.61
#2015-12-15|1371.94
#2015-12-16|1397.05
#2015-12-17|1399.42
#2015-12-18|1391.54
#2015-12-21|1392.19
#2015-12-22|1401.54
#2015-12-23|1402.80
#2015-12-24|1397.46
#2015-12-25|1390.36
#2015-12-28|1397.97
#2015-12-29|1407.89
#2015-12-30|1408.50
#2015-12-31|1410.72
#2016-01-01|1410.72
#2016-01-04|1383.59
#2016-01-05|1383.39
#2016-01-06|1366.11
#2016-01-07|1346.39
#2016-01-08|1347.65
#2016-01-11|1337.67
#2016-01-12|1303.10
#2016-01-13|1335.61
#2016-01-14|1313.16
#2016-01-15|1316.12
#2016-01-18|1302.61
#2016-01-19|1311.24
#2016-01-20|1278.68
#2016-01-21|1248.82
#2016-01-22|1299.16
#2016-01-25|1310.56
#2016-01-26|1288.41
#2016-01-27|1306.81
#2016-01-28|1298.93
#2016-01-29|1289.62
#2016-02-01|1312.22
#2016-02-02|1310.30
#2016-02-03|1290.69
#2016-02-04|1299.46
#2016-02-05|1295.88
#2016-02-08|1313.88
#2016-02-09|1261.15
#2016-02-10|1238.63
#2016-02-11|1243.27
#2016-02-12|1183.02
#2016-02-15|1239.32
#2016-02-16|1255.95
#2016-02-17|1248.79
#2016-02-18|1288.05
#2016-02-19|1272.93
#2016-02-22|1283.42
#2016-02-23|1291.33
#2016-02-24|1296.52
#2016-02-25|1293.13
#2016-02-26|1289.52
#2016-02-29|1282.27
#2016-03-01|1271.25
#2016-03-02|1311.59
#2016-03-03|1332.21
#2016-03-04|1341.87
#2016-03-07|1330.42
#2016-03-08|1330.01
#2016-03-09|1316.39
#2016-03-10|1333.46
#2016-03-11|1340.92
#2016-03-14|1353.96
#2016-03-15|1360.56
#2016-03-16|1343.70
#2016-03-17|1364.75
#2016-03-18|1360.52
#2016-03-21|1358.08
#2016-03-22|1381.82
#2016-03-23|1363.01
#2016-03-24|1349.51
#2016-03-25|1351.46
#2016-03-28|1349.31
#2016-03-29|1363.52
#2016-03-30|1364.39
#2016-03-31|1364.32
#2016-04-01|1324.85
#2016-04-04|1334.83
#2016-04-05|1307.23
#2016-04-06|1308.43
#2016-04-07|1330.09
#2016-04-08|1339.98
#2016-04-11|1344.34
#2016-04-12|1352.07
#2016-04-13|1368.83
#2016-04-14|1395.28
#2016-04-15|1393.81
#2016-04-18|1364.63
#2016-04-19|1395.62
#2016-04-20|1391.74
#2016-04-21|1415.80
#2016-04-22|1395.05
#2016-04-25|1398.20
#2016-04-26|1391.75
#2016-04-27|1368.37
#2016-04-28|1372.39
#2016-04-29|1389.33
#2016-05-02|1356.57
#2016-05-03|1358.38
#2016-05-04|1344.54
#2016-05-05|1340.17
#2016-05-06|1346.53
#2016-05-09|1334.43
#2016-05-10|1343.11
#2016-05-11|1350.38
#2016-05-12|1349.46
#2016-05-13|1332.78
#2016-05-16|1337.98
#2016-05-17|1345.30
#2016-05-18|1338.26
#2016-05-19|1333.60
#2016-05-20|1341.85
#2016-05-23|1356.69
#2016-05-24|1341.00
#2016-05-25|1351.17
#2016-05-26|1350.08
#2016-05-27|1363.04
#2016-05-30|1364.72
#2016-05-31|1380.30
#2016-06-01|1374.07
#2016-06-02|1363.93
#2016-06-03|1375.80
#2016-06-06|1368.04
#2016-06-07|1384.86
#2016-06-08|1400.57
#2016-06-09|1394.09
#2016-06-10|1381.74
#2016-06-13|1344.89
#2016-06-14|1335.68
#2016-06-15|1346.67
#2016-06-16|1336.90
#2016-06-17|1340.88
#2016-06-20|1366.59
#2016-06-21|1378.40
#2016-06-22|1379.22
#2016-06-23|1383.48
#2016-06-24|1328.99
#2016-06-27|1339.94
#2016-06-28|1331.96
#2016-06-29|1358.55
#2016-06-30|1366.93
#2016-07-01|1375.87
#2016-07-04|1382.05
#2016-07-05|1386.92
#2016-07-06|1366.40
#2016-07-07|1363.24
#2016-07-08|1356.51
#2016-07-11|1379.89
#2016-07-12|1387.97
#2016-07-13|1399.44
#2016-07-14|1401.22
#2016-07-15|1385.62
#2016-07-18|1384.61
#2016-07-19|1405.23
#2016-07-20|1392.84
#2016-07-21|1407.18
#2016-07-22|1402.41
#2016-07-25|1405.44
#2016-07-26|1403.31
#2016-07-27|1408.29
#2016-07-28|1405.42
#2016-07-29|1446.95
#2016-08-01|1440.16
#2016-08-02|1440.92
#2016-08-03|1413.20
#2016-08-04|1434.07
#2016-08-05|1434.60
#2016-08-08|1447.51
#2016-08-09|1467.64
#2016-08-10|1476.08
#2016-08-11|1477.48
#2016-08-12|1488.40
#2016-08-15|1486.54
#2016-08-16|1482.82
#2016-08-17|1485.14
#2016-08-18|1477.64
#2016-08-19|1487.86
#2016-08-22|1486.09
#2016-08-23|1479.02
#2016-08-24|1488.78
#2016-08-25|1489.83
#2016-08-26|1481.89
#2016-08-29|1475.81
#2016-08-30|1475.68
#2016-08-31|1488.21
#2016-09-01|1485.20
#2016-09-02|1477.41
#2016-09-05|1502.56
#2016-09-06|1524.36
#2016-09-07|1536.81
#2016-09-08|1530.78
#2016-09-09|1507.68
#2016-09-12|1479.01
#2016-09-13|1480.70
#2016-09-14|1467.39
#2016-09-15|1463.17
#2016-09-16|1472.45
#2016-09-19|1485.39
#2016-09-20|1486.96
#2016-09-21|1515.50
#2016-09-22|1525.08
#2016-09-23|1521.04
#2016-09-26|1516.91
#2016-09-27|1538.18
#2016-09-28|1530.85
#2016-09-29|1539.62
#2016-09-30|1523.23
#2016-10-03|1523.76
#2016-10-04|1520.69
#2016-10-05|1524.78
#2016-10-06|1526.19
#2016-10-07|1529.61
#2016-10-10|1529.53
#2016-10-11|1524.47
#2016-10-12|1507.51
#2016-10-13|1501.55
#2016-10-14|1502.78
#2016-10-17|1514.44
#2016-10-18|1523.89
#2016-10-19|1530.43
#2016-10-20|1529.63
#2016-10-21|1528.43
#2016-10-24|1522.81
#2016-10-25|1531.17
#2016-10-26|1534.90
#2016-10-27|1519.71
#2016-10-28|1521.25
#2016-10-31|1525.90
#2016-11-01|1538.58
#2016-11-02|1526.12
#2016-11-03|1531.83
#2016-11-04|1521.04
#2016-11-07|1518.72
#2016-11-08|1521.90
#2016-11-09|1459.03
#2016-11-10|1502.57
#2016-11-11|1478.99
#2016-11-14|1477.75
#2016-11-15|1472.74
#2016-11-16|1486.33
#2016-11-17|1490.16
#2016-11-18|1481.11
#2016-11-21|1478.18
#2016-11-22|1492.37
#2016-11-23|1477.65
#2016-11-24|1476.49
#2016-11-25|1485.02
#2016-11-28|1499.44
#2016-11-29|1493.69
#2016-11-30|1489.01
#2016-12-01|1490.15
#2016-12-02|1480.44
#2016-12-05|1466.52
#2016-12-06|1478.04
#2016-12-07|1494.31
#2016-12-08|1518.29
#2016-12-09|1514.23
#2016-12-12|1508.98
#2016-12-13|1514.52
#2016-12-14|1521.59
#2016-12-15|1490.05
#2016-12-16|1501.12
#2016-12-19|1506.46
#2016-12-20|1500.96
#2016-12-21|1497.81
#2016-12-22|1501.27
#2016-12-23|1504.83
#2016-12-26|1505.17
#2016-12-27|1499.71
#2016-12-28|1501.39
#2016-12-29|1496.48
#2016-12-30|1502.69
#2017-01-02|1505.15
#2017-01-03|1498.10
#2017-01-04|1531.01
#2017-01-05|1554.77
#2017-01-06|1542.98
#2017-01-09|1540.11
#2017-01-10|1547.19
#2017-01-11|1547.39
#2017-01-12|1566.93
#2017-01-13|1565.16
#2017-01-16|1559.56
#2017-01-17|1555.89
#2017-01-18|1554.36
#2017-01-19|1543.92
#2017-01-20|1548.53
#2017-01-23|1564.66
#2017-01-24|1559.91
#2017-01-25|1569.92
#2017-01-26|1587.94
#2017-01-27|1583.65
#2017-01-30|1600.74
#2017-01-31|1590.96
#2017-02-01|1580.78
#2017-02-02|1582.91
#2017-02-03|1584.94
#2017-02-06|1593.79
#2017-02-07|1592.89
#2017-02-08|1602.15
#2017-02-09|1574.74
#2017-02-10|1579.27
#2017-02-13|1587.42
#2017-02-14|1575.09
#2017-02-15|1578.27
#2017-02-16|1596.51
#2017-02-17|1599.14
#2017-02-20|1591.95
#2017-02-21|1590.19
#2017-02-22|1598.21
#2017-02-23|1609.21
#2017-02-24|1604.64
#2017-02-27|1591.81
#2017-02-28|1593.34
#2017-03-01|1583.57
#2017-03-02|1594.91
#2017-03-03|1580.84
#2017-03-06|1590.10
#2017-03-07|1595.47
#2017-03-08|1585.21
#2017-03-09|1591.62
#2017-03-10|1610.03
#2017-03-13|1627.89
#2017-03-14|1625.36
#2017-03-15|1620.73
#2017-03-16|1649.77
#2017-03-17|1648.74
#2017-03-20|1655.58
#2017-03-21|1674.25
#2017-03-22|1655.85
#2017-03-23|1657.44
#2017-03-24|1667.39
#2017-03-27|1669.61
#2017-03-28|1688.79
#2017-03-29|1693.89
#2017-03-30|1688.60
#2017-03-31|1674.56
#2017-04-03|1695.68
#2017-04-04|1681.34
#2017-04-05|1671.15
#2017-04-06|1646.49
#2017-04-07|1650.80
#2017-04-10|1649.39
#2017-04-11|1645.20
#2017-04-12|1635.37
#2017-04-13|1642.57
#2017-04-14|1627.47
#2017-04-17|1638.16
#2017-04-18|1642.66
#2017-04-19|1647.59
#2017-04-20|1659.32
#2017-04-21|1671.12
#2017-04-24|1673.68
#2017-04-25|1686.38
#2017-04-26|1699.10
#2017-04-27|1706.88
#2017-04-28|1696.85
#2017-05-01|1727.11
#2017-05-02|1736.32
#2017-05-03|1733.96
#2017-05-04|1734.90
#2017-05-05|1735.61
#2017-05-08|1771.43
#2017-05-09|1756.50
#2017-05-10|1753.74
#2017-05-11|1773.49
#2017-05-12|1764.60
#2017-05-15|1760.44
#2017-05-16|1779.90
#2017-05-17|1798.25
#2017-05-18|1785.56
#2017-05-19|1778.54
#2017-05-22|1802.89
#2017-05-23|1791.57
#2017-05-24|1797.59
#2017-05-25|1808.99
#2017-05-26|1818.79
#2017-05-29|1822.80
#2017-05-30|1821.89
#2017-05-31|1825.64
#2017-06-01|1841.45
#2017-06-02|1868.89
#2017-06-05|1877.94
#2017-06-06|1877.92
#2017-06-07|1881.33
#2017-06-08|1876.49
#2017-06-09|1880.53
#2017-06-12|1860.66
#2017-06-13|1863.48
#2017-06-14|1873.03
#2017-06-15|1853.51
#2017-06-16|1852.67
#2017-06-19|1867.18
#2017-06-20|1872.81
#2017-06-21|1868.03
#2017-06-22|1879.59
#2017-06-23|1880.64
#2017-06-26|1900.90
#2017-06-27|1900.61
#2017-06-28|1868.42
#2017-06-29|1874.89
#2017-06-30|1857.73
#2017-07-03|1836.40
#2017-07-04|1822.49
#2017-07-05|1840.89
#2017-07-06|1836.57
#2017-07-07|1811.53
#2017-07-10|1831.32
#2017-07-11|1849.84
#2017-07-12|1861.65
#2017-07-13|1881.98
#2017-07-14|1892.56
#2017-07-17|1895.34
#2017-07-18|1912.97
#2017-07-19|1919.52
#2017-07-20|1929.72
#2017-07-21|1944.20
#2017-07-24|1941.91
#2017-07-25|1924.68
#2017-07-26|1889.65
#2017-07-27|1912.91
#2017-07-28|1877.35
#2017-07-31|1889.71
#2017-08-01|1880.47
#2017-08-02|1897.45
#2017-08-03|1876.66
#2017-08-04|1862.44
#2017-08-07|1866.97
#2017-08-08|1881.89
#2017-08-09|1861.33
#2017-08-10|1866.39
#2017-08-11|1856.22
#2017-08-14|1856.65
#2017-08-15|1869.82
#2017-08-16|1870.64
#2017-08-17|1885.85
#2017-08-18|1886.81
#2017-08-21|1878.52
#2017-08-22|1876.49
#2017-08-23|1883.87
#2017-08-24|1875.60
#2017-08-25|1885.21
#2017-08-28|1887.80
#2017-08-29|1887.16
#2017-08-30|1880.50
#2017-08-31|1891.23
#2017-09-01|1891.50
#2017-09-04|1873.19
#2017-09-05|1876.34
#2017-09-06|1877.15
#2017-09-07|1887.72
#2017-09-08|1893.60
#2017-09-11|1903.21
#2017-09-12|1911.55
#2017-09-13|1915.62
#2017-09-14|1921.12
#2017-09-15|1930.28
#2017-09-18|1939.26
#2017-09-19|1952.62
#2017-09-20|1955.09
#2017-09-21|1936.53
#2017-09-22|1938.73
#2017-09-25|1961.43
#2017-09-26|1934.94
#2017-09-27|1937.61
#2017-09-28|1951.69
#2017-09-29|1959.87
#2017-10-02|1956.12
#2017-10-03|1965.29
#2017-10-04|1961.21
#2017-10-05|1960.96
#2017-10-06|1957.70
#2017-10-09|1959.97
#2017-10-10|2010.93
#2017-10-11|2014.99
#2017-10-12|2025.29
#2017-10-13|2032.08
#2017-10-16|2037.18
#2017-10-17|2029.28
#2017-10-18|2020.25
#2017-10-19|2023.85
#2017-10-20|2026.09
#2017-10-23|2050.72
#2017-10-24|2052.26
#2017-10-25|2051.52
#2017-10-26|2049.29
#2017-10-27|2062.11
#2017-10-30|2079.93
#2017-10-31|2090.31
#2017-11-01|2137.15
#2017-11-02|2136.41
#2017-11-03|2137.45
#2017-11-06|2129.16
#2017-11-07|2149.60
#2017-11-08|2171.21
#2017-11-09|2164.83
#2017-11-10|2162.30
#2017-11-13|2137.94
#2017-11-14|2146.10
#2017-11-15|2127.84
#2017-11-16|2156.25
#2017-11-17|2175.81
#2017-11-20|2160.34
#2017-11-21|2180.63
#2017-11-22|2204.23
#2017-11-23|2205.58
#2017-11-24|2209.96
#2017-11-27|2198.13
#2017-11-28|2184.60
#2017-11-29|2172.52
#2017-11-30|2139.44
#2017-12-01|2133.58
#2017-12-04|2136.15
#2017-12-05|2120.93
#2017-12-06|2103.17
#2017-12-07|2125.11
#2017-12-08|2144.82
#2017-12-11|2152.64
#2017-12-12|2141.23
#2017-12-13|2140.20
#2017-12-14|2148.41
#2017-12-15|2143.84
#2017-12-18|2172.73
#2017-12-19|2169.83
#2017-12-20|2168.86
#2017-12-21|2156.24
#2017-12-22|2163.02
#2017-12-25|2167.25
#2017-12-26|2157.87
#2017-12-27|2167.17
#2017-12-28|2169.52
#2017-12-29|2166.17
#2018-01-01|2166.17
#2018-01-02|2182.53
#2018-01-03|2179.47
#2018-01-04|2230.05
#2018-01-05|2239.14
#2018-01-08|2248.22
#2018-01-09|2265.31
#2018-01-10|2255.82
#2018-01-11|2239.21
#2018-01-12|2237.38
#2018-01-15|2255.00
#2018-01-16|2270.87
#2018-01-17|2268.56
#2018-01-18|2271.27
#2018-01-19|2275.14
#2018-01-22|2266.45
#2018-01-23|2288.93
#2018-01-24|2295.06
#2018-01-25|2311.31
#2018-01-26|2305.49
#2018-01-29|2310.74
#2018-01-30|2279.08
#2018-01-31|2255.13
#2018-02-01|2270.29
#2018-02-02|2232.54
#2018-02-05|2179.96
#2018-02-06|2104.77
#2018-02-07|2098.20
#2018-02-08|2125.67
#2018-02-09|2080.17
#2018-02-12|2088.41
#2018-02-13|2101.38
#2018-02-14|2110.97
#2018-02-15|2152.19
#2018-02-16|2177.31
#2018-02-19|2200.73
#2018-02-20|2172.81
#2018-02-21|2184.84
#2018-02-22|2167.85
#2018-02-23|2190.86
#2018-02-26|2201.58
#2018-02-27|2226.07
#2018-02-28|2211.00
#2018-03-01|2188.11
#2018-03-02|2178.63
#2018-03-05|2149.89
#2018-03-06|2196.38
#2018-03-07|2185.62
#2018-03-08|2211.72
#2018-03-09|2213.61
#2018-03-12|2256.39
#2018-03-13|2290.83
#2018-03-14|2287.53
#2018-03-15|2290.10
#2018-03-16|2273.83
#2018-03-19|2248.40
#2018-03-20|2235.66
#2018-03-21|2229.38
#2018-03-22|2256.43
#2018-03-23|2161.75
#2018-03-26|2165.74
#2018-03-27|2190.10
#2018-03-28|2162.50
#2018-03-29|2165.01
#2018-03-30|2191.94
#2018-04-02|2193.49
#2018-04-03|2179.90
#2018-04-04|2150.40
#2018-04-05|2163.97
#2018-04-06|2143.94
#2018-04-09|2159.81
#2018-04-10|2170.89
#2018-04-11|2164.88
#2018-04-12|2153.70
#2018-04-13|2166.13
#2018-04-16|2169.12
#2018-04-17|2167.69
#2018-04-18|2185.81
#2018-04-19|2184.41
#2018-04-20|2162.14
#2018-04-23|2138.50
#2018-04-24|2131.92
#2018-04-25|2116.24
#2018-04-26|2140.83
#2018-04-27|2161.51
#2018-04-30|2154.27
#2018-05-01|2139.97
#2018-05-02|2129.77
#2018-05-03|2139.99
#2018-05-04|2132.19
#2018-05-07|2130.01
#2018-05-08|2141.04
#2018-05-09|2138.21
#2018-05-10|2158.67
#2018-05-11|2182.12
#2018-05-14|2177.99
#2018-05-15|2155.96
#2018-05-16|2151.81
#2018-05-17|2151.83
#2018-05-18|2154.05
#2018-05-21|2146.72
#2018-05-22|2141.47
#2018-05-23|2170.20
#2018-05-24|2171.25
#2018-05-25|2176.54
#2018-05-28|2172.94
#2018-05-29|2159.64
#2018-05-30|2129.24
#2018-05-31|2141.27
#2018-06-01|2131.78
#2018-06-04|2151.77
#2018-06-05|2163.60
#2018-06-06|2157.93
#2018-06-07|2170.11
#2018-06-08|2165.74
#2018-06-11|2157.81
#2018-06-12|2148.91
#2018-06-13|2145.98
#2018-06-14|2125.31
#2018-06-15|2103.30
#2018-06-18|2071.66
#2018-06-19|2054.19
#2018-06-20|2077.08
#2018-06-21|2075.13
#2018-06-22|2083.19
#2018-06-25|2060.65
#2018-06-26|2052.96
#2018-06-27|2044.34
#2018-06-28|2035.62
#2018-06-29|2055.15
#2018-07-02|2020.46
#2018-07-03|2025.97
#2018-07-04|2019.38
#2018-07-05|2006.20
#2018-07-06|2018.60
#2018-07-09|2052.89
#2018-07-10|2048.77
#2018-07-11|2029.98
#2018-07-12|2016.63
#2018-07-13|2045.99
#2018-07-16|2043.21
#2018-07-17|2052.69
#2018-07-18|2057.07
#2018-07-19|2068.47
#2018-07-20|2068.98
#2018-07-23|2049.55
#2018-07-24|2061.72
#2018-07-25|2057.86
#2018-07-26|2083.93
#2018-07-27|2099.95
#2018-07-30|2093.32
#2018-07-31|2080.51
#2018-08-01|2092.06
#2018-08-02|2076.22
#2018-08-03|2081.59
#2018-08-06|2067.45
#2018-08-07|2093.10
#2018-08-08|2094.23
#2018-08-09|2096.94
#2018-08-10|2067.75
#2018-08-13|2016.83
#2018-08-14|2047.49
#2018-08-15|2038.64
#2018-08-16|2020.53
#2018-08-17|2031.16
#2018-08-20|2020.26
#2018-08-21|2036.43
#2018-08-22|2054.77
#2018-08-23|2055.59
#2018-08-24|2070.03
#2018-08-27|2101.65
#2018-08-28|2094.75
#2018-08-29|2100.47
#2018-08-30|2111.29
#2018-08-31|2122.36
#2018-09-03|2100.82
#2018-09-04|2097.78
#2018-09-05|2108.56
#2018-09-06|2053.42
#2018-09-07|2023.06
#2018-09-10|2020.99
#2018-09-11|2027.02
#2018-09-12|2006.67
#2018-09-13|1998.43
#2018-09-14|2030.49
#2018-09-17|2025.54
#2018-09-18|2046.61
#2018-09-19|2064.94
#2018-09-20|2052.75
#2018-09-21|2054.96
#2018-09-24|2054.11
#2018-09-25|2070.82
#2018-09-26|2088.06
#2018-09-27|2051.21
#2018-09-28|2055.79
#2018-10-01|2063.25
#2018-10-02|2049.55
#2018-10-03|2024.37
#2018-10-04|2009.25
#2018-10-05|1992.37
#2018-10-08|1999.83
#2018-10-09|1958.65
#2018-10-10|1963.40
#2018-10-11|1896.63
#2018-10-12|1940.11
#2018-10-15|1911.21
#2018-10-16|1917.02
#2018-10-17|1952.68
#2018-10-18|1931.00
#2018-10-19|1933.55
#2018-10-22|1939.03
#2018-10-23|1898.71
#2018-10-24|1893.33
#2018-10-25|1818.06
#2018-10-26|1798.32
#2018-10-29|1755.32
#2018-10-30|1795.42
#2018-10-31|1838.52
#2018-11-01|1835.74
#2018-11-02|1895.02
#2018-11-05|1859.66
#2018-11-06|1863.50
#2018-11-07|1860.22
#2018-11-08|1885.39
#2018-11-09|1866.91
#2018-11-12|1855.44
#2018-11-13|1817.37
#2018-11-14|1810.27
#2018-11-15|1826.88
#2018-11-16|1811.43
#2018-11-19|1834.64
#2018-11-20|1793.27
#2018-11-21|1786.61
#2018-11-22|1802.55
#2018-11-23|1804.96
#2018-11-26|1810.12
#2018-11-27|1827.14
#2018-11-28|1849.88
#2018-11-29|1873.74
#2018-11-30|1859.17
#2018-12-03|1892.50
#2018-12-04|1865.22
#2018-12-05|1841.89
#2018-12-06|1800.01
#2018-12-07|1810.48
#2018-12-10|1763.71
#2018-12-11|1746.28
#2018-12-12|1784.12
#2018-12-13|1791.11
#2018-12-14|1748.99
#2018-12-17|1758.54
#2018-12-18|1727.85
#2018-12-19|1734.08
#2018-12-20|1681.49
#2018-12-21|1678.30
#2018-12-24|1686.51
#2018-12-25|1634.49
#2018-12-26|1640.18
#2018-12-27|1698.92
#2018-12-28|1702.07
#2018-12-31|1711.07
#2019-01-01|1711.07
#2019-01-02|1708.97
#2019-01-03|1717.46
#2019-01-04|1686.08
#2019-01-07|1740.02
#2019-01-08|1747.42
#2019-01-09|1782.42
#2019-01-10|1781.44
#2019-01-11|1792.73
#2019-01-14|1780.34
#2019-01-15|1805.76
#2019-01-16|1801.48
#2019-01-17|1803.79
#2019-01-18|1818.06
#2019-01-21|1822.37
#2019-01-22|1810.54
#2019-01-23|1806.70
#2019-01-24|1838.92
#2019-01-25|1879.96
#2019-01-28|1876.29
#2019-01-29|1873.65
#2019-01-30|1876.64
#2019-01-31|1905.15
#2019-02-01|1900.16
#2019-02-04|1917.14
#2019-02-05|1926.90
#2019-02-06|1925.48
#2019-02-07|1920.62
#2019-02-08|1881.63
#2019-02-11|1874.89
#2019-02-12|1914.51
#2019-02-13|1941.41
#2019-02-14|1950.13
#2019-02-15|1930.68
#2019-02-18|1944.00
#2019-02-19|1942.77
#2019-02-20|1942.16
#2019-02-21|1941.43
#2019-02-22|1941.19
#2019-02-25|1949.46
#2019-02-26|1948.09
#2019-02-27|1943.68
#2019-02-28|1911.87
#2019-03-01|1917.28
#2019-03-04|1940.65
#2019-03-05|1928.28
#2019-03-06|1931.84
#2019-03-07|1909.98
#2019-03-08|1877.11
#2019-03-11|1887.09
#2019-03-12|1913.29
#2019-03-13|1898.15
#2019-03-14|1888.26
#2019-03-15|1903.20
#2019-03-18|1912.48
#2019-03-19|1912.25
#2019-03-20|1922.44
#2019-03-21|1968.06
#2019-03-22|1992.11
#2019-03-25|1938.04
#2019-03-26|1951.91
#2019-03-27|1962.66
#2019-03-28|1937.09
#2019-03-29|1944.37
#2019-04-01|1965.47
#2019-04-02|1976.54
#2019-04-03|2005.76
#2019-04-04|2008.34
#2019-04-05|2007.74
#2019-04-08|1996.77
#2019-04-09|2011.15
#2019-04-10|2010.71
#2019-04-11|1995.78
#2019-04-12|2002.26
#2019-04-15|2026.25
#2019-04-16|2032.43
#2019-04-17|2036.37
#2019-04-18|1990.16
#2019-04-19|1993.31
#2019-04-22|1984.87
#2019-04-23|1984.31
#2019-04-24|1967.01
#2019-04-25|1964.48
#2019-04-26|1957.72
#2019-04-29|1982.14
#2019-04-30|1971.47
#2019-05-01|1979.52
#2019-05-02|1983.60
#2019-05-03|1973.92
#2019-05-06|1974.19
#2019-05-07|1954.98
#2019-05-08|1931.78
#2019-05-09|1881.77
#2019-05-10|1895.97
#2019-05-13|1872.50
#2019-05-14|1863.68
#2019-05-15|1876.88
#2019-05-16|1843.54
#2019-05-17|1844.94
#2019-05-20|1851.48
#2019-05-21|1861.83
#2019-05-22|1867.96
#2019-05-23|1874.87
#2019-05-24|1850.89
#2019-05-27|1852.90
#2019-05-28|1855.90
#2019-05-29|1830.37
#2019-05-30|1845.12
#2019-05-31|1846.79
#2019-06-03|1869.39
#2019-06-04|1854.82
#2019-06-05|1889.74
#2019-06-06|1884.15
#2019-06-07|1898.27
#2019-06-10|1919.76
#2019-06-11|1933.97
#2019-06-12|1923.82
#2019-06-13|1895.84
#2019-06-14|1898.94
#2019-06-17|1883.50
#2019-06-18|1889.32
#2019-06-19|1939.48
#2019-06-20|1971.49
#2019-06-21|1959.98
#2019-06-24|1970.94
#2019-06-25|1972.11
#2019-06-26|1964.29
#2019-06-27|1987.41
#2019-06-28|1997.55
#2019-07-01|2006.68
#2019-07-02|2012.37
#2019-07-03|1986.12
#2019-07-04|2004.67
#2019-07-05|1989.81
#2019-07-08|1946.89
#2019-07-09|1955.99
#2019-07-10|1973.76
#2019-07-11|2005.87
#2019-07-12|2001.25
#2019-07-15|2006.09
#2019-07-16|2007.75
#2019-07-17|1986.62
#2019-07-18|1971.59
#2019-07-19|2014.00
#2019-07-22|2010.45
#2019-07-23|2019.81
#2019-07-24|2010.94
#2019-07-25|2032.93
#2019-07-26|2037.23
#2019-07-29|2015.00
#2019-07-30|2027.54
#2019-07-31|1995.51
#2019-08-01|1999.53
#2019-08-02|1985.16
#2019-08-05|1927.90
#2019-08-06|1903.66
#2019-08-07|1909.52
#2019-08-08|1910.41
#2019-08-09|1923.50
#2019-08-12|1930.20
#2019-08-13|1891.21
#2019-08-14|1927.05
#2019-08-15|1913.20
#2019-08-16|1922.21
#2019-08-19|1918.52
#2019-08-20|1954.06
#2019-08-21|1953.90
#2019-08-22|1942.05
#2019-08-23|1946.49
#2019-08-26|1906.85
#2019-08-27|1933.76
#2019-08-28|1935.28
#2019-08-29|1909.52
#2019-08-30|1948.95
#2019-09-02|1947.11
#2019-09-03|1941.32
#2019-09-04|1960.95
#2019-09-05|2010.78
#2019-09-06|2023.46
#2019-09-09|2043.13
#2019-09-10|2033.24
#2019-09-11|2036.31
#2019-09-12|2042.86
#2019-09-13|2047.51
#2019-09-16|2051.05
#2019-09-17|2044.73
#2019-09-18|2059.87
#2019-09-19|2093.16
#2019-09-20|2101.41
#2019-09-23|2102.65
#2019-09-24|2103.07
#2019-09-25|2084.62
#2019-09-26|2091.82
#2019-09-27|2073.47
#2019-09-30|2078.32
#2019-10-01|2088.81
#2019-10-02|2061.89
#2019-10-03|2053.77
#2019-10-04|2067.78
#2019-10-07|2065.43
#2019-10-08|2097.44
#2019-10-09|2092.66
#2019-10-10|2077.84
#2019-10-11|2096.07
#2019-10-14|2115.16
#2019-10-15|2125.93
#2019-10-16|2140.48
#2019-10-17|2133.79
#2019-10-18|2119.05
#2019-10-21|2137.92
#2019-10-22|2156.78
#2019-10-23|2149.84
#2019-10-24|2156.73
#2019-10-25|2167.78
#2019-10-28|2178.76
#2019-10-29|2187.52
#2019-10-30|2173.54
#2019-10-31|2189.23
#2019-11-01|2203.04
#2019-11-04|2229.91
#2019-11-05|2250.26
#2019-11-06|2244.14
#2019-11-07|2245.42
#2019-11-08|2230.04
#2019-11-11|2214.32
#2019-11-12|2245.34
#2019-11-13|2245.27
#2019-11-14|2262.70
#2019-11-15|2287.40
#2019-11-18|2304.06
#2019-11-19|2290.17
#2019-11-20|2255.95
#2019-11-21|2223.23
#2019-11-22|2233.77
#2019-11-25|2242.77
#2019-11-26|2250.06
#2019-11-27|2257.97
#2019-11-28|2239.94
#2019-11-29|2215.94
#2019-12-02|2226.96
#2019-12-03|2220.01
#2019-12-04|2204.48
#2019-12-05|2208.89
#2019-12-06|2234.01
#2019-12-09|2243.49
#2019-12-10|2247.95
#2019-12-11|2251.66
#2019-12-12|2284.26
#2019-12-13|2336.93
#2019-12-16|2338.83
#2019-12-17|2388.31
#2019-12-18|2375.52
#2019-12-19|2374.21
#2019-12-20|2386.19
#2019-12-23|2372.78
#2019-12-24|2365.96
#2019-12-25|2362.51
#2019-12-26|2376.37
#2019-12-27|2399.72
#2019-12-30|2395.01
#2019-12-31|2396.44
#2020-01-01|2396.44
#2020-01-02|2390.92
#2020-01-03|2387.17
#2020-01-06|2364.98
#2020-01-07|2399.45
#2020-01-08|2399.02
#2020-01-09|2470.91
#2020-01-10|2495.48
#2020-01-13|2508.84
#2020-01-14|2514.40
#2020-01-15|2485.92
#2020-01-16|2510.03
#2020-01-17|2519.05
#2020-01-20|2544.41
#2020-01-21|2507.98
#2020-01-22|2538.49
#2020-01-23|2507.11
#2020-01-24|2506.79
#2020-01-27|2492.00
#2020-01-28|2436.47
#2020-01-29|2442.91
#2020-01-30|2367.66
#2020-01-31|2371.25
#2020-02-03|2381.90
#2020-02-04|2427.76
#2020-02-05|2448.96
#2020-02-06|2502.54
#2020-02-07|2481.57
#2020-02-10|2460.00
#2020-02-11|2471.21
#2020-02-12|2486.69
#2020-02-13|2497.20
#2020-02-14|2513.51
#2020-02-17|2499.42
#2020-02-18|2439.30
#2020-02-19|2446.73
#2020-02-20|2418.49
#2020-02-21|2396.98
#2020-02-24|2346.74
#2020-02-25|2353.94
#2020-02-26|2306.81
#2020-02-27|2266.51
#2020-02-28|2199.86
#2020-03-02|2266.34
#2020-03-03|2263.02
#2020-03-04|2307.03
#2020-03-05|2337.77
#2020-03-06|2285.19
#2020-03-09|2182.37
#2020-03-10|2206.09
#2020-03-11|2121.46
#2020-03-12|2019.53
#2020-03-13|1929.33
#2020-03-16|1880.08
#2020-03-17|1849.21
#2020-03-18|1799.96
#2020-03-19|1698.71
#2020-03-20|1770.77
#2020-03-23|1690.73
#2020-03-24|1846.67
#2020-03-25|1955.52
#2020-03-26|1930.45
#2020-03-27|2014.29
#2020-03-30|2002.99
#2020-03-31|2003.95
#2020-04-01|1926.62
#2020-04-02|1932.37
#2020-04-03|1923.88
#2020-04-06|1996.15
#2020-04-07|2048.12
#2020-04-08|2044.31
#2020-04-09|2056.58
#2020-04-10|2063.92
#2020-04-13|2039.34
#2020-04-14|2082.43
#2020-04-15|2085.30
#2020-04-16|2077.89
#2020-04-17|2149.55
#2020-04-20|2127.10
#2020-04-21|2076.97
#2020-04-22|2077.29
#2020-04-23|2087.92
#2020-04-24|2074.59
#2020-04-27|2123.78
#2020-04-28|2141.90
#2020-04-29|2150.50
#2020-04-30|2170.45
#2020-05-01|2147.90
#2020-05-04|2112.12
#2020-05-05|2117.53
#2020-05-06|2152.57
#2020-05-07|2159.11
#2020-05-08|2186.53
#2020-05-11|2179.89
#2020-05-12|2181.22
#2020-05-13|2190.28
#2020-05-14|2145.55
#2020-05-15|2152.94
#2020-05-18|2159.63
#2020-05-19|2197.63
#2020-05-20|2220.41
#2020-05-21|2216.79
#2020-05-22|2187.58
#2020-05-25|2214.38
#2020-05-26|2249.25
#2020-05-27|2238.35
#2020-05-28|2257.46
#2020-05-29|2248.73
#2020-06-01|2302.05
#2020-06-02|2308.25
#2020-06-03|2364.16
#2020-06-04|2368.04
#2020-06-05|2392.08
#2020-06-08|2413.57
#2020-06-09|2423.27
#2020-06-10|2456.56
#2020-06-11|2419.04
#2020-06-12|2359.70
#2020-06-15|2266.81
#2020-06-16|2370.27
#2020-06-17|2377.87
#2020-06-18|2388.85
#2020-06-19|2406.40
#2020-06-22|2396.73
#2020-06-23|2420.63
#2020-06-24|2444.12
#2020-06-25|2402.56
#2020-06-26|2445.31
#2020-06-29|2396.23
#2020-06-30|2403.11
#2020-07-01|2404.78
#2020-07-02|2416.43
#2020-07-03|2448.69
#2020-07-06|2495.22
#2020-07-07|2486.70
#2020-07-08|2474.66
#2020-07-09|2483.05
#2020-07-10|2472.32
#2020-07-13|2499.57
#2020-07-14|2480.98
#2020-07-15|2516.24
#2020-07-16|2463.95
#2020-07-17|2478.51
#2020-07-20|2483.26
#2020-07-21|2537.56
#2020-07-22|2518.80
#2020-07-23|2516.21
#2020-07-24|2520.08
#2020-07-27|2546.04
#2020-07-28|2598.07
#2020-07-29|2584.40
#2020-07-30|2588.38
#2020-07-31|2550.65
#2020-08-03|2563.43
#2020-08-04|2586.34
#2020-08-05|2593.49
#2020-08-06|2613.83
#2020-08-07|2579.90
#2020-08-10|2586.40
#2020-08-11|2580.91
#2020-08-12|2590.01
#2020-08-13|2613.06
#2020-08-14|2615.82
#2020-08-17|2608.73
#2020-08-18|2621.61
#2020-08-19|2624.13
#2020-08-20|2537.71
#2020-08-21|2565.85
#2020-08-24|2582.02
#2020-08-25|2594.16
#2020-08-26|2601.39
#2020-08-27|2590.88
#2020-08-28|2566.81
#2020-08-31|2539.28
#2020-09-01|2546.32
#2020-09-02|2567.80
#2020-09-03|2600.49
#2020-09-04|2547.96
#2020-09-07|2541.52
#2020-09-08|2590.63
#2020-09-09|2561.44
#2020-09-10|2587.33
#2020-09-11|2591.47
#2020-09-14|2631.53
#2020-09-15|2657.26
#2020-09-16|2678.86
#2020-09-17|2655.55
#2020-09-18|2689.41
#2020-09-21|2680.86
#2020-09-22|2648.04
#2020-09-23|2678.14
#2020-09-24|2630.94
#2020-09-25|2638.17
#2020-09-28|2659.53
#2020-09-29|2693.45
#2020-09-30|2668.90
#2020-10-01|2667.55
#2020-10-02|2662.93
#2020-10-05|2690.03
#2020-10-06|2703.81
#2020-10-07|2726.00
#2020-10-08|2750.47
#2020-10-09|2754.93
#2020-10-12|2775.11
#2020-10-13|2796.66
#2020-10-14|2804.61
#2020-10-15|2781.55
#2020-10-16|2750.10
#2020-10-19|2773.97
#2020-10-20|2786.35
#2020-10-21|2816.96
#2020-10-22|2782.49
#2020-10-23|2770.05
#2020-10-26|2769.35
#2020-10-27|2781.00
#2020-10-28|2781.94
#2020-10-29|2757.02
#2020-10-30|2688.02
#2020-11-02|2691.74
#2020-11-03|2721.65
#2020-11-04|2758.92
#2020-11-05|2853.99
#2020-11-06|2867.77
#2020-11-09|2891.42
#2020-11-10|2855.84
#2020-11-11|2892.16
#2020-11-12|2905.04
#2020-11-13|2930.57
#2020-11-16|3010.56
#2020-11-17|3001.46
#2020-11-18|2997.74
#2020-11-19|2981.68
#2020-11-20|2995.31
#2020-11-23|3034.93
#2020-11-24|3087.62
#2020-11-25|3070.79
#2020-11-26|3141.62
#2020-11-27|3171.22
#2020-11-30|3132.73
#2020-12-01|3171.47
#2020-12-02|3209.41
#2020-12-03|3233.01
#2020-12-04|3276.79
#2020-12-07|3275.01
#2020-12-08|3260.20
#2020-12-09|3305.43
#2020-12-10|3262.74
#2020-12-11|3280.80
#2020-12-14|3292.53
#2020-12-15|3291.53
#2020-12-16|3303.29
#2020-12-17|3333.70
#2020-12-18|3300.38
#2020-12-21|3287.67
#2020-12-22|3221.48
#2020-12-23|3275.47
#2020-12-24|3343.93
#2020-12-25|3348.98
#2020-12-28|3376.69
#2020-12-29|3425.61
#2020-12-30|3478.87
#2020-12-31|3479.53
#2021-01-01|3479.53
#2021-01-04|3534.18
#2021-01-05|3577.78
#2021-01-06|3539.66
#2021-01-07|3565.91
#2021-01-08|3720.01
#2021-01-11|3718.86
#2021-01-12|3710.99
#2021-01-13|3748.49
#2021-01-14|3750.40
#2021-01-15|3709.80
#2021-01-18|3662.61
#2021-01-19|3717.35
#2021-01-20|3742.98
#2021-01-21|3786.89
#2021-01-22|3766.65
#2021-01-25|3828.03
#2021-01-26|3772.28
#2021-01-27|3769.23
#2021-01-28|3650.14
#2021-01-29|3584.74
#2021-02-01|3629.55
#2021-02-02|3681.82
#2021-02-03|3692.18
#2021-02-04|3612.55
#2021-02-05|3631.40
#2021-02-08|3652.47
#2021-02-09|3691.61
#2021-02-10|3700.64
#2021-02-11|3698.13
#2021-02-12|3713.22
#2021-02-15|3785.66
#2021-02-16|3799.33
#2021-02-17|3735.57
#2021-02-18|3681.24
#2021-02-19|3711.20
#2021-02-22|3717.32
#2021-02-23|3707.77
#2021-02-24|3597.12
#2021-02-25|3697.43
#2021-02-26|3538.53
#2021-03-01|3586.68
#2021-03-02|3602.50
#2021-03-03|3606.63
#2021-03-04|3522.04
#2021-03-05|3499.33
#2021-03-08|3430.83
#2021-03-09|3409.28
#2021-03-10|3416.52
#2021-03-11|3465.72
#2021-03-12|3524.68
#2021-03-15|3495.23
#2021-03-16|3554.60
#2021-03-17|3538.71
#2021-03-18|3607.70
#2021-03-19|3566.80
#2021-03-22|3552.43
#2021-03-23|3525.25
#2021-03-24|3493.55
#2021-03-25|3499.60
#2021-03-26|3534.55
#2021-03-29|3535.03
#2021-03-30|3541.63
#2021-03-31|3521.68
#2021-04-01|3586.96
#2021-04-02|3644.14
#2021-04-05|3673.11
#2021-04-06|3682.52
#2021-04-07|3707.50
#2021-04-08|3701.21
#2021-04-09|3688.67
#2021-04-12|3666.83
#2021-04-13|3680.50
#2021-04-14|3708.63
#2021-04-15|3714.31
#2021-04-16|3718.86
#2021-04-19|3746.65
#2021-04-20|3725.99
#2021-04-21|3634.69
#2021-04-22|3692.96
#2021-04-23|3676.05
#2021-04-26|3699.07
#2021-04-27|3690.78
#2021-04-28|3658.47
#2021-04-29|3656.31
#2021-04-30|3614.13
#2021-05-03|3607.29
#2021-05-04|3617.34
#2021-05-05|3615.98
#2021-05-06|3593.85
#2021-05-07|3602.37
#2021-05-10|3637.90
#2021-05-11|3529.83
#2021-05-12|3453.26
#2021-05-13|3353.71
#2021-05-14|3437.09
#2021-05-17|3407.87
#2021-05-18|3451.68
#2021-05-19|3445.85
#2021-05-20|3468.84
#2021-05-21|3505.44
#2021-05-24|3497.40
#2021-05-25|3532.66
#2021-05-26|3548.14
#2021-05-27|3534.43
#2021-05-28|3558.57
#2021-05-31|3573.18
#2021-06-01|3596.24
#2021-06-02|3581.75
#2021-06-03|3621.99
#2021-06-04|3608.78
#2021-06-07|3633.41
#2021-06-08|3621.39
#2021-06-09|3576.19
#2021-06-10|3591.78
#2021-06-11|3619.29
#2021-06-14|3629.32
#2021-06-15|3660.33
#2021-06-16|3674.23
#2021-06-17|3621.92
#2021-06-18|3633.61
#2021-06-21|3572.37
#2021-06-22|3611.98
#2021-06-23|3628.29
#2021-06-24|3640.17
#2021-06-25|3672.26
#2021-06-28|3663.26
#2021-06-29|3656.01
#2021-06-30|3668.50
#2021-07-01|3618.63
#2021-07-02|3620.39
#2021-07-05|3644.57
#2021-07-06|3666.85
#2021-07-07|3654.38
#2021-07-08|3628.47
#2021-07-09|3592.19
#2021-07-12|3642.51
#2021-07-13|3663.42
#2021-07-14|3663.16
#2021-07-15|3670.33
#2021-07-16|3643.87
#2021-07-19|3593.82
#2021-07-20|3571.22
#2021-07-21|3555.49
#2021-07-22|3593.27
#2021-07-23|3585.91
#2021-07-26|3587.36
#2021-07-27|3608.92
#2021-07-28|3561.26
#2021-07-29|3601.55
#2021-07-30|3543.52
#2021-08-02|3610.60
#2021-08-03|3649.16
#2021-08-04|3673.77
#2021-08-05|3679.73
#2021-08-06|3658.69
#2021-08-09|3656.09
#2021-08-10|3626.69
#2021-08-11|3578.41
#2021-08-12|3535.53
#2021-08-13|3489.85
#2021-08-16|3482.69
#2021-08-17|3435.11
#2021-08-18|3471.22
#2021-08-19|3417.98
#2021-08-20|3392.39
#2021-08-23|3459.72
#2021-08-24|3533.79
#2021-08-25|3522.56
#2021-08-26|3509.44
#2021-08-27|3503.67
#2021-08-30|3537.87
#2021-08-31|3618.98
#2021-09-01|3651.66
#2021-09-02|3644.71
#2021-09-03|3702.98
#2021-09-06|3743.75
#2021-09-07|3733.75
#2021-09-08|3720.63
#2021-09-09|3680.78
#2021-09-10|3736.66
#2021-09-13|3747.29
#2021-09-14|3786.14
#2021-09-15|3794.10
#2021-09-16|3741.71
#2021-09-17|3760.95
#2021-09-20|3765.08
#2021-09-21|3729.35
#2021-09-22|3692.98
#2021-09-23|3682.01
#2021-09-24|3717.69
#2021-09-27|3704.14
#2021-09-28|3631.38
#2021-09-29|3548.93
#2021-09-30|3547.95
#2021-10-01|3488.03
#2021-10-04|3442.48
#2021-10-05|3358.40
#2021-10-06|3322.44
#2021-10-07|3350.90
#2021-10-08|3365.20
#2021-10-11|3365.57
#2021-10-12|3290.75
#2021-10-13|3298.13
#2021-10-14|3360.04
#2021-10-15|3429.24
#2021-10-18|3409.83
#2021-10-19|3461.57
#2021-10-20|3458.84
#2021-10-21|3421.88
#2021-10-22|3445.62
#2021-10-25|3443.74
#2021-10-26|3473.18
#2021-10-27|3451.29
#2021-10-28|3481.30
#2021-10-29|3452.75
#2021-11-01|3490.95
#2021-11-02|3533.48
#2021-11-03|3499.54
#2021-11-04|3555.46
#2021-11-05|3552.18
#2021-11-08|3538.12
#2021-11-09|3545.09
#2021-11-10|3501.06
#2021-11-11|3493.94
#2021-11-12|3546.32
#2021-11-15|3586.73
#2021-11-16|3582.44
#2021-11-17|3578.18
#2021-11-18|3578.86
#2021-11-19|3624.36
#2021-11-22|3669.16
#2021-11-23|3647.62
#2021-11-24|3587.92
#2021-11-25|3574.14
#2021-11-26|3539.24
#2021-11-29|3509.41
#2021-11-30|3486.27
#2021-12-01|3567.06
#2021-12-02|3567.86
#2021-12-03|3576.19
#2021-12-06|3555.90
#2021-12-07|3614.75
#2021-12-08|3655.53
#2021-12-09|3671.39
#2021-12-10|3627.26
#2021-12-13|3638.06
#2021-12-14|3615.66
#2021-12-15|3622.49
#2021-12-16|3676.20
#2021-12-17|3632.13
#2021-12-20|3555.17
#2021-12-21|3606.11
#2021-12-22|3632.52
#2021-12-23|3662.38
#2021-12-24|3681.08
#2021-12-27|3657.87
#2021-12-28|3694.09
#2021-12-29|3669.47
#2021-12-30|3652.44
#2021-12-31|3651.43
#2022-01-03|3644.21
#2022-01-04|3657.88
#2022-01-05|3605.96
#2022-01-06|3509.61
#2022-01-07|3517.98
#2022-01-10|3512.34
#2022-01-11|3484.53
#2022-01-12|3565.79
#2022-01-13|3553.27
#2022-01-14|3511.29
#2022-01-17|3500.20
#2022-01-18|3498.03
#2022-01-19|3404.24
#2022-01-20|3426.36
#2022-01-21|3368.84
#2022-01-24|3344.84
#2022-01-25|3266.06
#2022-01-26|3238.48
#2022-01-27|3087.26
#2022-01-28|3133.78
#2022-01-31|3175.89
#2022-02-01|3198.78
#2022-02-02|3242.12
#2022-02-03|3207.97
#2022-02-04|3238.29
#2022-02-07|3195.94
#2022-02-08|3192.00
#2022-02-09|3250.44
#2022-02-10|3283.89
#2022-02-11|3270.81
#2022-02-14|3204.36
#2022-02-15|3175.82
#2022-02-16|3248.72
#2022-02-17|3241.71
#2022-02-18|3218.15
#2022-02-21|3203.67
#2022-02-22|3143.32
#2022-02-23|3144.21
#2022-02-24|3061.55
#2022-02-25|3140.23
#2022-02-28|3148.57
#2022-03-01|3186.26
#2022-03-02|3138.02
#2022-03-03|3171.59
#2022-03-04|3092.70
#2022-03-07|2964.36
#2022-03-08|2928.06
#2022-03-09|2923.53
#2022-03-10|3036.48
#2022-03-11|2952.61
#2022-03-14|2939.35
#2022-03-15|2927.92
#2022-03-16|2994.81
#2022-03-17|3102.63
#2022-03-18|3114.76
#2022-03-21|3091.31
#2022-03-22|3087.35
#2022-03-23|3149.15
#2022-03-24|3125.04
#2022-03-25|3132.06
#2022-03-28|3076.28
#2022-03-29|3132.84
#2022-03-30|3166.61
#2022-03-31|3154.65
#2022-04-01|3109.86
#2022-04-04|3123.03
#2022-04-05|3125.53
#2022-04-06|3055.55
#2022-04-07|2989.40
#2022-04-08|2981.68
#2022-04-11|2928.09
#2022-04-12|2892.91
#2022-04-13|2961.15
#2022-04-14|2968.20
#2022-04-15|2921.35
#2022-04-18|2888.00
#2022-04-19|2900.63
#2022-04-20|2915.55
#2022-04-21|2925.38
#2022-04-22|2886.06
#2022-04-25|2832.32
#2022-04-26|2852.89
#2022-04-27|2795.25
#2022-04-28|2773.71
#2022-04-29|2849.90
#2022-05-02|2825.62
#2022-05-03|2833.59
#2022-05-04|2837.43
#2022-05-05|2836.30
#2022-05-06|2801.93
#2022-05-09|2762.15
#2022-05-10|2753.36
#2022-05-11|2766.28
#2022-05-12|2711.29
#2022-05-13|2772.06
#2022-05-16|2781.65
#2022-05-17|2816.19
#2022-05-18|2869.64
#2022-05-19|2822.92
#2022-05-20|2857.33
#2022-05-23|2886.07
#2022-05-24|2838.22
#2022-05-25|2823.59
#2022-05-26|2795.47
#2022-05-27|2839.36
#2022-05-30|2914.64
#2022-05-31|2899.92
#2022-06-01|2891.84
#2022-06-02|2856.72
#2022-06-03|2880.01
#2022-06-06|2869.91
#2022-06-07|2805.31
#2022-06-08|2808.88
#2022-06-09|2790.17
#2022-06-10|2728.67
#2022-06-13|2629.20
#2022-06-14|2599.08
#2022-06-15|2551.64
#2022-06-16|2583.73
#2022-06-17|2498.47
#2022-06-20|2450.09
#2022-06-21|2472.63
#2022-06-22|2424.52
#2022-06-23|2425.20
#2022-06-24|2489.44
#2022-06-27|2538.32
#2022-06-28|2541.72
#2022-06-29|2480.10
#2022-06-30|2433.25
#2022-07-01|2398.71
#2022-07-04|2416.54
#2022-07-05|2442.02
#2022-07-06|2432.67
#2022-07-07|2484.38
#2022-07-08|2498.20
#2022-07-11|2478.85
#2022-07-12|2432.97
#2022-07-13|2437.03
#2022-07-14|2423.89
#2022-07-15|2452.24
#2022-07-18|2501.50
#2022-07-19|2497.06
#2022-07-20|2543.92
#2022-07-21|2579.59
#2022-07-22|2593.68
#2022-07-25|2566.09
#2022-07-26|2571.20
#2022-07-27|2572.29
#2022-07-28|2621.41
#2022-07-29|2626.14
#2022-08-01|2649.64
#2022-08-02|2638.65
#2022-08-03|2628.82
#2022-08-04|2664.72
#2022-08-05|2667.17
#2022-08-08|2655.53
#2022-08-09|2638.60
#2022-08-10|2619.71
#2022-08-11|2640.73
#2022-08-12|2665.63
#2022-08-15|2679.50
#2022-08-16|2672.63
#2022-08-17|2662.97
#2022-08-18|2654.94
#2022-08-19|2620.28
#2022-08-22|2576.37
#2022-08-23|2544.56
#2022-08-24|2531.99
#2022-08-25|2559.80
#2022-08-26|2568.42
#2022-08-29|2464.24
#2022-08-30|2496.20
#2022-08-31|2523.35
#2022-09-01|2437.04
#2022-09-02|2412.08
#2022-09-05|2397.79
#2022-09-06|2379.45
#2022-09-07|2324.40
#2022-09-08|2359.91
#2022-09-09|2382.91
#2022-09-12|2399.36
#2022-09-13|2440.20
#2022-09-14|2380.24
#2022-09-15|2360.39
#2022-09-16|2337.56
#2022-09-19|2328.27
#2022-09-20|2330.37
#2022-09-21|2292.36
#2022-09-22|2278.03
#2022-09-23|2257.13
#2022-09-26|2179.68
#2022-09-27|2187.13
#2022-09-28|2139.81
#2022-09-29|2148.53
#2022-09-30|2124.98
#2022-10-03|2145.69
#2022-10-04|2213.05
#2022-10-05|2241.24
#2022-10-06|2269.88
#2022-10-07|2245.39
#2022-10-10|2236.34
#2022-10-11|2162.95
#2022-10-12|2159.98
#2022-10-13|2134.74
#2022-10-14|2180.74
#2022-10-17|2164.77
#2022-10-18|2201.11
#2022-10-19|2181.47
#2022-10-20|2155.36
#2022-10-21|2161.44
#2022-10-24|2208.65
#2022-10-25|2243.27
#2022-10-26|2278.23
#2022-10-27|2286.06
#2022-10-28|2228.70
#2022-10-31|2269.15
#2022-11-01|2287.69
#2022-11-02|2281.63
#2022-11-03|2257.53
#2022-11-04|2252.89
#2022-11-07|2299.91
#2022-11-08|2367.80
#2022-11-09|2390.63
#2022-11-10|2378.33
#2022-11-11|2578.15
#2022-11-14|2540.37
#2022-11-15|2577.34
#2022-11-16|2580.40
#2022-11-17|2518.23
#2022-11-18|2518.87
#2022-11-21|2477.06
#2022-11-22|2467.80
#2022-11-23|2496.65
#2022-11-24|2569.49
#2022-11-25|2550.90
#2022-11-28|2511.04
#2022-11-29|2522.47
#2022-11-30|2536.60
#2022-12-01|2617.03
#2022-12-02|2572.03
#2022-12-05|2559.42
#2022-12-06|2514.65
#2022-12-07|2480.66
#2022-12-08|2477.77
#2022-12-09|2532.80
#2022-12-12|2501.28
#2022-12-13|2527.76
#2022-12-14|2569.13
#2022-12-15|2503.14
#2022-12-16|2476.85
#2022-12-19|2462.17
#2022-12-20|2468.40
#2022-12-21|2442.16
#2022-12-22|2471.03
#2022-12-23|2420.23
#2022-12-26|2424.29
#2022-12-27|2431.78
#2022-12-28|2397.20
#2022-12-29|2389.51
#2022-12-30|2400.25
#2023-01-02|2404.59
#2023-01-03|2410.40
#2023-01-04|2419.08
#2023-01-05|2424.82
#2023-01-06|2461.43
#2023-01-09|2522.89
#2023-01-10|2532.49
#2023-01-11|2555.06
#2023-01-12|2593.41
#2023-01-13|2626.23
#2023-01-16|2612.96
#2023-01-17|2626.06
#2023-01-18|2647.57
#2023-01-19|2645.39
#2023-01-20|2634.58
#2023-01-23|2651.49
#2023-01-24|2682.56
#2023-01-25|2724.31
#2023-01-26|2724.31
#2023-01-27|2744.33
#2023-01-30|2727.08
#2023-01-31|2677.55
#2023-02-01|2705.87
#2023-02-02|2770.37
#2023-02-03|2747.36
#2023-02-06|2659.36
#2023-02-07|2684.40
#2023-02-08|2710.13
#2023-02-09|2712.45
#2023-02-10|2697.64
#2023-02-13|2639.79
#2023-02-14|2674.54
#2023-02-15|2618.63
#2023-02-16|2656.25
#2023-02-17|2599.76
#2023-02-20|2608.23
#2023-02-21|2586.03
#2023-02-22|2539.14
#2023-02-23|2559.12
#2023-02-24|2552.35
#2023-02-27|2519.88
#2023-02-28|2529.62
#2023-03-01|2537.43
#2023-03-02|2530.58
#2023-03-03|2561.23
#2023-03-06|2616.37
#2023-03-07|2587.97
#2023-03-08|2557.85
#2023-03-09|2569.84
#2023-03-10|2555.34
#2023-03-13|2586.37
#2023-03-14|2510.30
#2023-03-15|2541.92
#2023-03-16|2533.11
#2023-03-17|2606.95
#2023-03-20|2563.46
#2023-03-21|2556.10
#2023-03-22|2599.65
#2023-03-23|2660.58
#2023-03-24|2656.94
#2023-03-27|2627.18
#2023-03-28|2646.86
#2023-03-29|2641.63
#2023-03-30|2668.24
#2023-03-31|2678.54
#2023-04-03|2666.68
#2023-04-04|2665.76
#2023-04-05|2673.00
#2023-04-06|2596.90
#2023-04-07|2643.19
#2023-04-10|2634.69
#2023-04-11|2665.63
#2023-04-12|2669.67
#2023-04-13|2690.21
#2023-04-14|2687.56
#2023-04-17|2669.19
#2023-04-18|2669.43
#2023-04-19|2651.23
#2023-04-20|2654.43
#2023-04-21|2650.89
#2023-04-24|2629.77
#2023-04-25|2609.33
#2023-04-26|2598.97
#2023-04-27|2601.55
#2023-04-28|2614.41
#2023-05-01|2611.50
#2023-05-02|2634.71
#2023-05-03|2644.17
#2023-05-04|2664.53
#2023-05-05|2655.33
#2023-05-08|2673.10
#2023-05-09|2672.62
#2023-05-10|2658.02
#2023-05-11|2660.26
#2023-05-12|2658.56
#2023-05-15|2655.63
#2023-05-16|2683.68
#2023-05-17|2687.48
#2023-05-18|2733.27
#2023-05-19|2783.24
#2023-05-22|2803.08
#2023-05-23|2801.60
#2023-05-24|2784.59
#2023-05-25|2795.64
#2023-05-26|2831.15
#2023-05-29|2843.69
#2023-05-30|2881.70
#2023-05-31|2852.58
#2023-06-01|2887.52
#2023-06-02|2920.91
#2023-06-05|2937.74
#2023-06-06|2941.96
#2023-06-07|2911.85
#2023-06-08|2900.62
#2023-06-09|2955.16
#2023-06-12|2961.50
#2023-06-13|3033.04
#2023-06-14|3027.64
#2023-06-15|3016.96
#2023-06-16|3034.55
#2023-06-19|2989.48
#2023-06-20|2998.79
#2023-06-21|2968.30
#2023-06-22|2930.37
#2023-06-23|2889.74
#2023-06-26|2888.90
#2023-06-27|2878.88
#2023-06-28|2896.67
#2023-06-29|2910.20
#2023-06-30|2904.38
#2023-07-03|2971.36
#2023-07-04|2968.55
#2023-07-05|2953.19
#2023-07-06|2912.83
#2023-07-07|2886.91
#2023-07-10|2865.55
#2023-07-11|2936.46
#2023-07-12|2952.82
#2023-07-13|3009.80
#2023-07-14|3055.41
#2023-07-17|3046.06
#2023-07-18|3057.14
#2023-07-19|3048.91
#2023-07-20|3000.22
#2023-07-21|2931.32
#2023-07-24|2959.14
#2023-07-25|2961.68
#2023-07-26|2965.00
#2023-07-27|2997.93
#2023-07-28|2989.36
#2023-07-31|2994.72
#2023-08-01|3015.97
#2023-08-02|2940.44
#2023-08-03|2906.51
#2023-08-04|2893.84
#2023-08-07|2897.71
#2023-08-08|2852.48
#2023-08-09|2869.72
#2023-08-10|2848.27
#2023-08-11|2825.97
#2023-08-14|2783.24
#2023-08-15|2802.45
#2023-08-16|2769.81
#2023-08-17|2752.47
#2023-08-18|2750.29
#2023-08-21|2742.59
#2023-08-22|2783.96
#2023-08-23|2792.68
#2023-08-24|2845.83
#2023-08-25|2770.79
#2023-08-28|2799.97
#2023-08-29|2808.56
#2023-08-30|2830.62
#2023-08-31|2845.09
#2023-09-01|2889.55
#2023-09-04|2894.14
#2023-09-05|2871.23
#2023-09-06|2875.98
#2023-09-07|2857.77
#2023-09-08|2826.35
#2023-09-11|2825.83
#2023-09-12|2826.97
#2023-09-13|2813.44
#2023-09-14|2870.35
#2023-09-15|2887.03
#2023-09-18|2870.46
#2023-09-19|2829.03
#2023-09-20|2818.27
#2023-09-21|2769.70
#2023-09-22|2762.84
#2023-09-25|2779.60
#2023-09-26|2734.74
#2023-09-27|2734.34
#2023-09-28|2726.95
#2023-09-29|2744.82
#2023-10-02|2725.92
#2023-10-03|2701.66
#2023-10-04|2636.86
#2023-10-05|2692.35
#2023-10-06|2673.36
#2023-10-09|2684.84
#2023-10-10|2731.19
#2023-10-11|2751.34
#2023-10-12|2814.26
#2023-10-13|2770.71
#2023-10-16|2718.88
#2023-10-17|2761.30
#2023-10-18|2764.47
#2023-10-19|2697.31
#2023-10-20|2676.37
#2023-10-23|2644.53
#2023-10-24|2665.52
#2023-10-25|2667.46
#2023-10-26|2571.26
#2023-10-27|2612.77
#2023-10-30|2616.11
#2023-10-31|2561.80
#2023-11-01|2619.14
#2023-11-02|2704.79
#2023-11-03|2740.53
#2023-11-06|2840.98
#2023-11-07|2778.16
#2023-11-08|2779.12
#2023-11-09|2800.17
#2023-11-10|2791.28
#2023-11-13|2787.57
#2023-11-14|2821.48
#2023-11-15|2918.73
#2023-11-16|2919.68
#2023-11-17|2939.58
#2023-11-20|2947.58
#2023-11-21|2985.65
#2023-11-22|2945.26
#2023-11-23|2944.84
#2023-11-24|2947.30
#2023-11-27|2948.56
#2023-11-28|2973.29
#2023-11-29|2996.56
#2023-11-30|3021.60
#2023-12-01|2997.85
#2023-12-04|3003.45
#2023-12-05|2933.89
#2023-12-06|2984.58
#2023-12-07|2985.01
#2023-12-08|2977.57
#2023-12-11|2979.04
#2023-12-12|3011.81
#2023-12-13|3043.34
#2023-12-14|3117.73
#2023-12-15|3131.14
#2023-12-18|3094.02
#2023-12-19|3122.05
#2023-12-20|3135.74
#2023-12-21|3124.68
#2023-12-22|3131.75
#2023-12-25|3141.23
#2023-12-26|3157.06
#2023-12-27|3203.92
#2023-12-28|3234.57
#2023-12-29|3230.08
#2024-01-01|3230.08
#2024-01-02|3215.28
#2024-01-03|3157.77
#2024-01-04|3101.88
#2024-01-05|3084.29
#2024-01-08|3087.55
#2024-01-09|3125.64
#2024-01-10|3132.75
#2024-01-11|3164.82
#2024-01-12|3193.02
#2024-01-15|3199.46
#2024-01-16|3141.95
#2024-01-17|3086.33
#2024-01-18|3111.06
#2024-01-19|3194.14
#2024-01-22|3241.55
#2024-01-23|3230.99
#2024-01-24|3248.49
#2024-01-25|3234.35
#2024-01-26|3170.36
#2024-01-29|3175.90
#2024-01-30|3185.38
#2024-01-31|3212.71
#2024-02-01|3186.94
#2024-02-02|3214.47
#2024-02-05|3199.25
#2024-02-06|3221.30
#2024-02-07|3213.67
#2024-02-08|3249.65
#2024-02-09|3245.18
#2024-02-12|3246.78
#2024-02-13|3315.43
#2024-02-14|3292.10
#2024-02-15|3354.22
#2024-02-16|3354.26
#2024-02-19|3337.22
#2024-02-20|3339.15
#2024-02-21|3318.81
#2024-02-22|3409.98
#2024-02-23|3415.66
#2024-02-26|3414.91
#2024-02-27|3416.16
#2024-02-28|3414.80
#2024-02-29|3432.07
#2024-03-01|3480.77
#2024-03-04|3524.31
#2024-03-05|3532.26
#2024-03-06|3529.76
#2024-03-07|3519.44
#2024-03-08|3570.50
#2024-03-11|3495.95
#2024-03-12|3487.07
#2024-03-13|3488.16
#2024-03-14|3468.07
#2024-03-15|3404.88
#2024-03-18|3481.56
#2024-03-19|3456.96
#2024-03-20|3436.92
#2024-03-21|3537.69
#2024-03-22|3535.33
#2024-03-25|3497.38
#2024-03-26|3515.89
#2024-03-27|3541.50
#2024-03-28|3532.04
#2024-03-29|3560.67
#2024-04-01|3516.32
#2024-04-02|3532.87
#2024-04-03|3483.03
#2024-04-04|3529.36
#2024-04-05|3447.91
#2024-04-08|3470.63
#2024-04-09|3511.25
#2024-04-10|3481.38
#2024-04-11|3464.17
#2024-04-12|3493.12
#2024-04-15|3435.28
#2024-04-16|3339.55
#2024-04-17|3310.80
#2024-04-18|3333.79
#2024-04-19|3203.10
#2024-04-22|3194.25
#2024-04-23|3188.50
#2024-04-24|3293.31
#2024-04-25|3202.38
#2024-04-26|3212.83
#2024-04-29|3228.37
#2024-04-30|3238.60
#2024-05-01|3233.33
#2024-05-02|3289.70
#2024-05-03|3321.88
#2024-05-06|3307.21
#2024-05-07|3389.58
#2024-05-08|3331.84
#2024-05-09|3301.15
#2024-05-10|3284.23
#2024-05-13|3290.10
#2024-05-14|3294.95
#2024-05-15|3322.54
#2024-05-16|3392.83
#2024-05-17|3364.89
#2024-05-20|3370.33
#2024-05-21|3381.13
#2024-05-22|3361.92
#2024-05-23|3415.43
#2024-05-24|3373.58
#2024-05-27|3411.06
#2024-05-28|3405.14
#2024-05-29|3362.74
#2024-05-30|3328.47
#2024-05-31|3318.98
#2024-06-03|3371.60
#2024-06-04|3394.36
#2024-06-05|3332.23
#2024-06-06|3368.24
#2024-06-07|3385.36
#2024-06-10|3399.76
#2024-06-11|3406.32
#2024-06-12|3439.26
#2024-06-13|3445.79
#2024-06-14|3448.10
#2024-06-17|3395.61
#2024-06-18|3456.58
#2024-06-19|3447.89
#2024-06-20|3452.34
#2024-06-21|3424.27
#2024-06-24|3413.84
#2024-06-25|3406.43
#2024-06-26|3463.18
#2024-06-27|3446.41
#2024-06-28|3458.78
#2024-07-01|3431.32
#2024-07-02|3446.52
#2024-07-03|3519.71
#2024-07-04|3540.54
#2024-07-05|3549.35
#2024-07-08|3546.29
#2024-07-09|3594.98
#2024-07-10|3600.74
#2024-07-11|3684.39
#2024-07-12|3596.26
#2024-07-15|3591.11
#2024-07-16|3621.89
#2024-07-17|3587.03
#2024-07-18|3465.26
#2024-07-19|3456.60
#2024-07-22|3390.91
#2024-07-23|3412.83
#2024-07-24|3428.81
#2024-07-25|3267.65
#2024-07-26|3262.34
#2024-07-29|3330.05
#2024-07-30|3292.77
#2024-07-31|3444.00
#2024-08-01|3386.24
#2024-08-02|3196.02
#2024-08-05|2872.80
#2024-08-06|3099.52
#2024-08-07|3121.58
#2024-08-08|3094.42
#2024-08-09|3140.87
#2024-08-12|3133.75
#2024-08-13|3250.54
#2024-08-14|3291.98
#2024-08-15|3267.72
#2024-08-16|3408.23
#2024-08-19|3383.14
#2024-08-20|3458.94
#2024-08-21|3446.81
#2024-08-22|3452.92
#2024-08-23|3454.21
#2024-08-26|3442.22
#2024-08-27|3428.43
#2024-08-28|3440.97
#2024-08-29|3401.22
#2024-08-30|3443.75
#2024-09-02|3430.92
#2024-09-03|3438.52
#2024-09-04|3294.58
#2024-09-05|3284.57
#2024-09-06|3273.70
#2024-09-09|3244.32
#2024-09-10|3245.99
#2024-09-11|3236.80
#2024-09-12|3342.07
#2024-09-13|3346.46
#2024-09-16|3352.49
#2024-09-17|3300.47
#2024-09-18|3297.16
#2024-09-19|3302.14
#2024-09-20|3322.76
#2024-09-23|3348.47
#2024-09-24|3357.57
#2024-09-25|3333.68
#2024-09-26|3470.00
#2024-09-27|3597.01
#2024-09-30|3449.45
#2024-10-01|3493.75
#2024-10-02|3356.73
#2024-10-03|3406.83
#2024-10-04|3375.04
#2024-10-07|3416.08
#2024-10-08|3377.80
#2024-10-09|3405.61
#2024-10-10|3421.52
#2024-10-11|3409.88
#2024-10-14|3398.92
#2024-10-15|3465.26
#2024-10-16|3367.06
#2024-10-17|3340.68
#2024-10-18|3332.21
#2024-10-21|3325.75
#2024-10-22|3263.42
#2024-10-23|3223.82
#2024-10-24|3242.83
#2024-10-25|3225.74
#2024-10-28|3257.44
#2024-10-29|3265.15
#2024-10-30|3315.84
#2024-10-31|3288.44
#2024-11-01|3176.81
#2024-11-04|3226.78
#2024-11-05|3260.65
#2024-11-06|3272.24
#2024-11-07|3303.91
#2024-11-08|3321.40
#2024-11-11|3264.96
#2024-11-12|3213.43
#2024-11-13|3167.91
#2024-11-14|3123.91
#2024-11-15|3156.21
#2024-11-18|3122.41
#2024-11-19|3160.07
#2024-11-20|3123.61
#2024-11-21|3121.61
#2024-11-22|3131.33
#2024-11-25|3166.09
#2024-11-26|3148.87
#2024-11-27|3167.39
#2024-11-28|3169.27
#2024-11-29|3180.88
#2024-12-02|3200.57
#2024-12-03|3276.66
#2024-12-04|3234.10
#2024-12-05|3255.72
#2024-12-06|3215.59
#2024-12-09|3190.42
#2024-12-10|3197.29
#2024-12-11|3195.23
#2024-12-12|3230.15
#2024-12-13|3195.62
#2024-12-16|3184.41
#2024-12-17|3184.50
#2024-12-18|3187.48
#2024-12-19|3085.26
#2024-12-20|3082.50
#2024-12-23|3105.41
#2024-12-24|3085.81
#2024-12-25|3086.21
#2024-12-26|3083.08
#2024-12-27|3142.57
#2024-12-30|3124.12
#2024-12-31|3121.90
#2025-01-01|3121.90
#2025-01-02|3119.77
#2025-01-03|3141.32
#2025-01-06|3155.86
#2025-01-07|3241.29
#2025-01-08|3239.77
#2025-01-09|3231.29
#2025-01-10|3220.35
#2025-01-13|3194.35
#2025-01-14|3127.88
#2025-01-15|3139.88
#2025-01-16|3189.33
#2025-01-17|3187.33
#2025-01-20|3221.45
#2025-01-21|3261.37
#2025-01-22|3315.06
#2025-01-23|3308.34
#2025-01-24|3318.03
#2025-01-27|3305.15
#2025-01-28|3242.09
#2025-01-29|3297.89
#2025-01-30|3318.23
#2025-01-31|3304.70
#2025-02-03|3223.05
#2025-02-04|3275.52
#2025-02-05|3342.64
#2025-02-06|3392.73
#2025-02-07|3378.62
#2025-02-10|3371.72
#2025-02-11|3360.54
#2025-02-12|3340.01
#2025-02-13|3413.87
#2025-02-14|3422.61
#2025-02-17|3449.38
#2025-02-18|3456.21
#2025-02-19|3498.20
#2025-02-20|3480.33
#2025-02-21|3491.90
#2025-02-24|3472.94
#2025-02-25|3401.44
#2025-02-26|3366.55
#2025-02-27|3353.76
#2025-02-28|3210.33
#2025-03-03|3259.29
#2025-03-04|3258.55
#2025-03-05|3270.48
#2025-03-06|3304.55
#2025-03-07|3243.22
#2025-03-10|3251.12
#2025-03-11|3208.21
#2025-03-12|3215.95
#2025-03-13|3221.62
#2025-03-14|3242.66
#2025-03-17|3283.49
#2025-03-18|3291.90
#2025-03-19|3263.75
#2025-03-20|3290.36
#2025-03-21|3277.17
#2025-03-24|3225.37
#2025-03-25|3240.15
#2025-03-26|3252.80
#2025-03-27|3211.79
#2025-03-28|3177.81
#2025-03-31|3045.00
#2025-04-01|3075.61
#2025-04-02|3080.97
#2025-04-03|2997.20
#2025-04-04|2939.21
#2025-04-07|2654.47
#2025-04-08|2782.68
#2025-04-09|2710.52
#2025-04-10|2988.85
#2025-04-11|2954.17
#2025-04-14|3006.56
#2025-04-15|3025.74
#2025-04-16|2981.05
#2025-04-17|3027.99
#2025-04-18|3041.29
#2025-04-21|3046.72
#2025-04-22|3028.77
#2025-04-23|3071.05
#2025-04-24|3081.98
#2025-04-25|3131.19
#2025-04-28|3146.64
#2025-04-29|3158.88
#2025-04-30|3174.55
#2025-05-01|3151.45
#2025-05-02|3205.88
#2025-05-05|3207.79
#2025-05-06|3223.68
#2025-05-07|3250.10
#2025-05-08|3262.99
#2025-05-09|3322.83
#2025-05-12|3326.56
#2025-05-13|3363.69
#2025-05-14|3419.62
#2025-05-15|3404.79
#2025-05-16|3387.23
#2025-05-19|3374.67
#2025-05-20|3384.03
#2025-05-21|3384.80
#2025-05-22|3352.87
#2025-05-23|3397.65
#2025-05-26|3447.41
#2025-05-27|3415.64
#2025-05-28|3422.46
#2025-05-29|3496.97
#2025-05-30|3436.28
#2025-06-02|3451.52
#2025-06-03|3433.16
#2025-06-04|3471.06
#2025-06-05|3510.12
#2025-06-06|3498.92
#2025-06-09|3554.46
#2025-06-10|3560.49
#2025-06-11|3621.90
#2025-06-12|3633.09
#2025-06-13|3570.20
#2025-06-16|3645.07
#2025-06-17|3664.71
#2025-06-18|3709.00
#2025-06-19|3658.59
#2025-06-20|3693.58
#2025-06-23|3655.69
#2025-06-24|3787.52
#2025-06-25|3807.84
#2025-06-26|3852.58
#2025-06-27|3872.60
#2025-06-30|3913.91
#2025-07-01|3887.77
#2025-07-02|3818.85
#2025-07-03|3822.40
#2025-07-04|3814.21
#2025-07-07|3784.80
#2025-07-08|3797.67
#2025-07-09|3789.58
#2025-07-10|3805.08
#2025-07-11|3783.22
#2025-07-14|3774.24
#2025-07-15|3777.95
#2025-07-16|3784.64
#2025-07-17|3765.73
#2025-07-18|3740.63
#2025-07-21|3765.71
#2025-07-22|3753.66
#2025-07-23|3799.47
#2025-07-24|3827.13
#2025-07-25|3790.04
#2025-07-28|3731.73
#2025-07-29|3711.34
#2025-07-30|3740.45
#2025-07-31|3769.02
#2025-08-01|3701.88
#2025-08-04|3713.45
#2025-08-05|3732.75
#2025-08-06|3719.74
#2025-08-07|3743.00
#2025-08-08|3740.29
#2025-08-11|3750.55
#2025-08-12|3790.96
#2025-08-13|3862.51
#2025-08-14|3804.16
#2025-08-15|3831.55
#2025-08-18|3811.17
#2025-08-19|3806.80
#2025-08-20|3744.92
#2025-08-21|3693.66
#2025-08-22|3735.59
#2025-08-25|3760.94
#2025-08-26|3752.82
#2025-08-27|3747.52
#2025-08-28|3786.79
#2025-08-29|3800.65
#2025-09-01|3706.31
#2025-09-02|3700.47
#2025-09-03|3671.80
#2025-09-04|3695.61
#2025-09-05|3769.47
#2025-09-08|3814.81
#2025-09-09|3860.05
#2025-09-10|3934.16
#2025-09-11|3982.05
#2025-09-12|4048.79
#2025-09-15|4057.41
#2025-09-16|4144.08
#2025-09-17|4120.67
#2025-09-18|4181.05
#2025-09-19|4187.96
#2025-09-22|4252.11
#2025-09-23|4267.21
#2025-09-24|4237.10
#2025-09-25|4231.04
#2025-09-26|4127.76
#2025-09-29|4178.70
#2025-09-30|4185.03
#2025-10-01|4172.54
#2025-10-02|4265.26
#2025-10-03|4324.01
#2025-10-06|4446.10
#2025-10-07|4407.66
#2025-10-08|4361.36
#2025-10-09|4364.05
#2025-10-10|4378.06
#2025-10-13|4344.22
#2025-10-14|4244.35
#2025-10-15|4351.22
#2025-10-16|4446.12
#2025-10-17|4411.79
#2025-10-20|4537.86
#2025-10-21|4486.56
#2025-10-22|4502.36
#2025-10-23|4421.53
#2025-10-24|4531.23
#2025-10-27|4642.44
#2025-10-28|4607.42
#2025-10-29|4792.94
#2025-10-30|4805.07
#2025-10-31|4881.30
#2025-11-03|4982.91
#2025-11-04|4891.61
#2025-11-05|4739.90
#2025-11-06|4809.01
#2025-11-07|4711.55
#2025-11-10|4811.47
#2025-11-11|4818.70
#2025-11-12|4795.39
#2025-11-13|4820.56
#2025-11-14|4641.64
#2025-11-17|4737.64
#2025-11-18|4524.24
#2025-11-19|4472.38
#2025-11-20|4578.52
#2025-11-21|4414.59
#2025-11-24|4413.41
#2025-11-25|4454.81
#2025-11-26|4520.02
#2025-11-27|4600.18
#2025-11-28|4574.77
#2025-12-01|4551.68
#2025-12-02|4580.32
#2025-12-03|4656.64
#2025-12-04|4699.10
#2025-12-05|4656.16
#2025-12-08|4709.44
#2025-12-09|4686.89
#2025-12-10|4708.48
#2025-12-11|4687.48
#2025-12-12|4690.54
#2025-12-15|4623.93
#2025-12-16|4525.57
#2025-12-17|4554.46
#2025-12-18|4496.28
#2025-12-19|4502.42
#2025-12-22|4638.17
#2025-12-23|4650.14
#2025-12-24|4702.48
#2025-12-25|4711.54
#2025-12-26|4750.16
#2025-12-29|4818.86
#2025-12-30|4813.39
#2025-12-31|4805.41
#2026-01-01|4805.41
#2026-01-02|4866.21
#2026-01-05|5005.16
#2026-01-06|5101.08
#2026-01-07|5101.59
#2026-01-08|5057.92
#2026-01-09|5027.67
#2026-01-12|5033.06
#2026-01-13|5140.53
#2026-01-14|5244.25
#2026-01-15|5238.31
#2026-01-16|5258.92
#2026-01-19|5254.94
#2026-01-20|5155.70
#2026-01-21|5140.77
#2026-01-22|5260.99
#2026-01-23|5308.89
#2026-01-26|5308.29
#2026-01-27|5495.18
#2026-01-28|5630.71
#2026-01-29|5644.00
#2026-01-30|5619.20
#2026-02-02|5324.58
#2026-02-03|5629.54
#2026-02-04|5471.13
#2026-02-05|5291.39
#2026-02-06|5284.66
#2026-02-09|5547.41
#2026-02-10|5635.07
#2026-02-11|5639.08
#2026-02-12|5662.00
#2026-02-13|5562.62
#2026-02-16|5558.72
#2026-02-17|5552.18
#2026-02-18|5585.38
#2026-02-19|5623.25
#2026-02-20|5659.42
#2026-02-23|5685.08
#2026-02-24|5752.10
#2026-02-25|5916.93
#2026-02-26|6122.90
#2026-02-27|6017.14
#2026-03-02|5916.55
#2026-03-03|5535.09
#2026-03-04|5218.99
#2026-03-05|5507.97
#2026-03-06|5540.49
#2026-03-09|5142.03
#2026-03-10|5468.51
#2026-03-11|5501.31
#2026-03-12|5380.92
#2026-03-13|5271.43
#2026-03-16|5384.99
#2026-03-17|5374.20
#2026-03-18|5622.20
#2026-03-19|5457.19
#2026-03-20|5430.34
#2026-03-23|5140.71
#2026-03-24|5297.87
#2026-03-25|5406.63
#2026-03-26|5244.67
#2026-03-27|5167.13
#2026-03-30|4986.00
#2026-03-31|4795.11
#2026-04-01|5195.91
#2026-04-02|4944.67