Table Data - Nasdaq Developed Markets: Asia Pacific Consumer Products and Services Index
| Title | Nasdaq Developed Markets: Asia Pacific Consumer Products and Services Index |
|---|---|
| Series ID | NASDAQNQDMASPA4020 |
| 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 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMASPA4020 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1239.43 |
| 2001-04-02 | 1226.85 |
| 2001-04-03 | 1249.86 |
| 2001-04-04 | 1253.11 |
| 2001-04-05 | 1269.12 |
| 2001-04-06 | 1274.60 |
| 2001-04-09 | 1222.90 |
| 2001-04-10 | 1205.40 |
| 2001-04-11 | 1226.26 |
| 2001-04-12 | 1244.86 |
| 2001-04-13 | . |
| 2001-04-16 | 1222.19 |
| 2001-04-17 | 1233.50 |
| 2001-04-18 | 1278.60 |
| 2001-04-19 | 1297.29 |
| 2001-04-20 | 1278.61 |
| 2001-04-23 | 1276.91 |
| 2001-04-24 | 1265.16 |
| 2001-04-25 | 1279.95 |
| 2001-04-26 | 1293.85 |
| 2001-04-27 | 1289.61 |
| 2001-04-30 | 1292.12 |
| 2001-05-01 | 1334.85 |
| 2001-05-02 | 1359.25 |
| 2001-05-03 | 1369.50 |
| 2001-05-04 | 1369.09 |
| 2001-05-07 | 1384.09 |
| 2001-05-08 | 1367.57 |
| 2001-05-09 | 1346.50 |
| 2001-05-10 | 1337.71 |
| 2001-05-11 | 1349.01 |
| 2001-05-14 | 1324.41 |
| 2001-05-15 | 1327.58 |
| 2001-05-16 | 1311.43 |
| 2001-05-17 | 1340.62 |
| 2001-05-18 | 1335.85 |
| 2001-05-21 | 1364.08 |
| 2001-05-22 | 1372.84 |
| 2001-05-23 | 1404.71 |
| 2001-05-24 | 1392.77 |
| 2001-05-25 | 1391.39 |
| 2001-05-28 | . |
| 2001-05-29 | 1397.99 |
| 2001-05-30 | 1362.60 |
| 2001-05-31 | 1353.19 |
| 2001-06-01 | 1354.72 |
| 2001-06-04 | 1363.41 |
| 2001-06-05 | 1330.33 |
| 2001-06-06 | 1338.67 |
| 2001-06-07 | 1338.80 |
| 2001-06-08 | 1332.50 |
| 2001-06-11 | 1317.39 |
| 2001-06-12 | 1281.02 |
| 2001-06-13 | 1289.08 |
| 2001-06-14 | 1293.52 |
| 2001-06-15 | 1276.97 |
| 2001-06-18 | 1264.33 |
| 2001-06-19 | 1268.08 |
| 2001-06-20 | 1267.14 |
| 2001-06-21 | 1259.98 |
| 2001-06-22 | 1277.98 |
| 2001-06-25 | 1264.10 |
| 2001-06-26 | 1256.95 |
| 2001-06-27 | 1245.37 |
| 2001-06-28 | 1228.33 |
| 2001-06-29 | 1241.77 |
| 2001-07-02 | 1239.68 |
| 2001-07-03 | 1238.30 |
| 2001-07-04 | . |
| 2001-07-05 | 1196.70 |
| 2001-07-06 | 1165.93 |
| 2001-07-09 | 1163.72 |
| 2001-07-10 | 1175.00 |
| 2001-07-11 | 1167.57 |
| 2001-07-12 | 1201.17 |
| 2001-07-13 | 1186.75 |
| 2001-07-16 | 1185.67 |
| 2001-07-17 | 1178.24 |
| 2001-07-18 | 1161.49 |
| 2001-07-19 | 1176.49 |
| 2001-07-20 | 1179.85 |
| 2001-07-23 | 1140.36 |
| 2001-07-24 | 1150.36 |
| 2001-07-25 | 1151.82 |
| 2001-07-26 | 1141.21 |
| 2001-07-27 | 1102.95 |
| 2001-07-30 | 1072.24 |
| 2001-07-31 | 1093.43 |
| 2001-08-01 | 1096.36 |
| 2001-08-02 | 1133.90 |
| 2001-08-03 | 1125.71 |
| 2001-08-06 | 1121.45 |
| 2001-08-07 | 1129.21 |
| 2001-08-08 | 1124.62 |
| 2001-08-09 | 1096.54 |
| 2001-08-10 | 1110.48 |
| 2001-08-13 | 1097.61 |
| 2001-08-14 | 1124.07 |
| 2001-08-15 | 1141.69 |
| 2001-08-16 | 1107.22 |
| 2001-08-17 | 1098.47 |
| 2001-08-20 | 1090.38 |
| 2001-08-21 | 1087.26 |
| 2001-08-22 | 1099.74 |
| 2001-08-23 | 1075.86 |
| 2001-08-24 | 1081.04 |
| 2001-08-27 | 1085.54 |
| 2001-08-28 | 1083.48 |
| 2001-08-29 | 1081.78 |
| 2001-08-30 | 1074.10 |
| 2001-08-31 | 1058.03 |
| 2001-09-03 | . |
| 2001-09-04 | 1054.34 |
| 2001-09-05 | 1023.56 |
| 2001-09-06 | 1024.37 |
| 2001-09-07 | 1016.49 |
| 2001-09-10 | 989.20 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 901.58 |
| 2001-09-18 | 903.65 |
| 2001-09-19 | 937.28 |
| 2001-09-20 | 937.66 |
| 2001-09-21 | 900.18 |
| 2001-09-24 | 894.10 |
| 2001-09-25 | 917.31 |
| 2001-09-26 | 915.02 |
| 2001-09-27 | 909.63 |
| 2001-09-28 | 938.15 |
| 2001-10-01 | 918.64 |
| 2001-10-02 | 924.98 |
| 2001-10-03 | 913.39 |
| 2001-10-04 | 946.93 |
| 2001-10-05 | 951.28 |
| 2001-10-08 | 953.65 |
| 2001-10-09 | 933.77 |
| 2001-10-10 | 933.21 |
| 2001-10-11 | 968.86 |
| 2001-10-12 | 996.26 |
| 2001-10-15 | 985.26 |
| 2001-10-16 | 985.65 |
| 2001-10-17 | 1004.08 |
| 2001-10-18 | 984.94 |
| 2001-10-19 | 987.94 |
| 2001-10-22 | 983.87 |
| 2001-10-23 | 1000.15 |
| 2001-10-24 | 986.29 |
| 2001-10-25 | 978.17 |
| 2001-10-26 | 980.22 |
| 2001-10-29 | 975.48 |
| 2001-10-30 | 959.80 |
| 2001-10-31 | 943.69 |
| 2001-11-01 | 954.76 |
| 2001-11-02 | 963.52 |
| 2001-11-05 | 978.14 |
| 2001-11-06 | 997.42 |
| 2001-11-07 | 970.01 |
| 2001-11-08 | 977.98 |
| 2001-11-09 | 974.89 |
| 2001-11-12 | 974.90 |
| 2001-11-13 | 957.93 |
| 2001-11-14 | 968.46 |
| 2001-11-15 | 1010.62 |
| 2001-11-16 | 1026.94 |
| 2001-11-19 | 1034.41 |
| 2001-11-20 | 1025.23 |
| 2001-11-21 | 1021.26 |
| 2001-11-22 | . |
| 2001-11-23 | 1010.09 |
| 2001-11-26 | 1035.65 |
| 2001-11-27 | 1036.99 |
| 2001-11-28 | 1024.53 |
| 2001-11-29 | 1014.86 |
| 2001-11-30 | 1027.56 |
| 2001-12-03 | 1008.46 |
| 2001-12-04 | 1021.03 |
| 2001-12-05 | 1040.11 |
| 2001-12-06 | 1039.37 |
| 2001-12-07 | 1025.35 |
| 2001-12-10 | 1007.32 |
| 2001-12-11 | 996.44 |
| 2001-12-12 | 1019.43 |
| 2001-12-13 | 995.28 |
| 2001-12-14 | 984.93 |
| 2001-12-17 | 974.30 |
| 2001-12-18 | 987.02 |
| 2001-12-19 | 989.58 |
| 2001-12-20 | 985.07 |
| 2001-12-21 | 965.13 |
| 2001-12-24 | 962.32 |
| 2001-12-25 | . |
| 2001-12-26 | 955.12 |
| 2001-12-27 | 968.23 |
| 2001-12-28 | 989.73 |
| 2001-12-31 | 991.14 |
| 2002-01-01 | . |
| 2002-01-02 | 984.15 |
| 2002-01-03 | 987.49 |
| 2002-01-04 | 1020.43 |
| 2002-01-07 | 1020.84 |
| 2002-01-08 | 996.66 |
| 2002-01-09 | 997.81 |
| 2002-01-10 | 998.27 |
| 2002-01-11 | 986.58 |
| 2002-01-14 | 989.43 |
| 2002-01-15 | 958.37 |
| 2002-01-16 | 948.79 |
| 2002-01-17 | 949.25 |
| 2002-01-18 | 963.34 |
| 2002-01-21 | . |
| 2002-01-22 | 933.27 |
| 2002-01-23 | 938.51 |
| 2002-01-24 | 946.98 |
| 2002-01-25 | 958.56 |
| 2002-01-28 | 954.79 |
| 2002-01-29 | 934.70 |
| 2002-01-30 | 925.87 |
| 2002-01-31 | 930.24 |
| 2002-02-01 | 914.58 |
| 2002-02-04 | 912.06 |
| 2002-02-05 | 893.53 |
| 2002-02-06 | 885.56 |
| 2002-02-07 | 897.65 |
| 2002-02-08 | 893.37 |
| 2002-02-11 | 903.72 |
| 2002-02-12 | 930.09 |
| 2002-02-13 | 930.89 |
| 2002-02-14 | 939.70 |
| 2002-02-15 | 939.68 |
| 2002-02-18 | . |
| 2002-02-19 | 924.37 |
| 2002-02-20 | 907.89 |
| 2002-02-21 | 927.98 |
| 2002-02-22 | 944.07 |
| 2002-02-25 | 934.51 |
| 2002-02-26 | 932.85 |
| 2002-02-27 | 950.22 |
| 2002-02-28 | 946.44 |
| 2002-03-01 | 966.58 |
| 2002-03-04 | 1006.52 |
| 2002-03-05 | 1010.51 |
| 2002-03-06 | 1030.84 |
| 2002-03-07 | 1078.73 |
| 2002-03-08 | 1074.99 |
| 2002-03-11 | 1085.05 |
| 2002-03-12 | 1060.15 |
| 2002-03-13 | 1044.24 |
| 2002-03-14 | 1065.37 |
| 2002-03-15 | 1065.83 |
| 2002-03-18 | 1034.09 |
| 2002-03-19 | 1054.12 |
| 2002-03-20 | 1035.88 |
| 2002-03-21 | 1032.14 |
| 2002-03-22 | 1017.88 |
| 2002-03-25 | 1004.76 |
| 2002-03-26 | 1000.43 |
| 2002-03-27 | 1005.13 |
| 2002-03-28 | 1009.36 |
| 2002-03-29 | . |
| 2002-04-01 | 987.12 |
| 2002-04-02 | 1007.94 |
| 2002-04-03 | 1028.47 |
| 2002-04-04 | 1032.64 |
| 2002-04-05 | 1022.63 |
| 2002-04-08 | 1025.92 |
| 2002-04-09 | 1008.95 |
| 2002-04-10 | 1014.25 |
| 2002-04-11 | 1006.11 |
| 2002-04-12 | 989.07 |
| 2002-04-15 | 1000.89 |
| 2002-04-16 | 1012.10 |
| 2002-04-17 | 1032.06 |
| 2002-04-18 | 1039.97 |
| 2002-04-19 | 1021.17 |
| 2002-04-22 | 1051.23 |
| 2002-04-23 | 1048.76 |
| 2002-04-24 | 1043.76 |
| 2002-04-25 | 1061.09 |
| 2002-04-26 | 1058.68 |
| 2002-04-29 | 1055.70 |
| 2002-04-30 | 1041.79 |
| 2002-05-01 | 1049.79 |
| 2002-05-02 | 1044.76 |
| 2002-05-03 | 1053.11 |
| 2002-05-06 | 1049.81 |
| 2002-05-07 | 1040.83 |
| 2002-05-08 | 1048.86 |
| 2002-05-09 | 1058.81 |
| 2002-05-10 | 1059.71 |
| 2002-05-13 | 1045.42 |
| 2002-05-14 | 1044.58 |
| 2002-05-15 | 1072.30 |
| 2002-05-16 | 1078.59 |
| 2002-05-17 | 1100.86 |
| 2002-05-20 | 1102.49 |
| 2002-05-21 | 1115.80 |
| 2002-05-22 | 1116.88 |
| 2002-05-23 | 1120.30 |
| 2002-05-24 | 1130.32 |
| 2002-05-27 | . |
| 2002-05-28 | 1128.88 |
| 2002-05-29 | 1120.67 |
| 2002-05-30 | 1132.52 |
| 2002-05-31 | 1113.15 |
| 2002-06-03 | 1125.64 |
| 2002-06-04 | 1103.18 |
| 2002-06-05 | 1099.10 |
| 2002-06-06 | 1097.88 |
| 2002-06-07 | 1093.33 |
| 2002-06-10 | 1085.06 |
| 2002-06-11 | 1078.20 |
| 2002-06-12 | 1079.16 |
| 2002-06-13 | 1066.96 |
| 2002-06-14 | 1060.18 |
| 2002-06-17 | 1033.63 |
| 2002-06-18 | 1045.09 |
| 2002-06-19 | 1024.31 |
| 2002-06-20 | 1034.86 |
| 2002-06-21 | 1030.41 |
| 2002-06-24 | 1045.77 |
| 2002-06-25 | 1038.94 |
| 2002-06-26 | 1028.11 |
| 2002-06-27 | 1044.08 |
| 2002-06-28 | 1078.06 |
| 2002-07-01 | 1067.85 |
| 2002-07-02 | 1067.07 |
| 2002-07-03 | 1081.87 |
| 2002-07-04 | . |
| 2002-07-05 | 1075.77 |
| 2002-07-08 | 1083.79 |
| 2002-07-09 | 1103.68 |
| 2002-07-10 | 1085.76 |
| 2002-07-11 | 1077.70 |
| 2002-07-12 | 1083.63 |
| 2002-07-15 | 1067.26 |
| 2002-07-16 | 1056.83 |
| 2002-07-17 | 1040.82 |
| 2002-07-18 | 1060.57 |
| 2002-07-19 | 1042.29 |
| 2002-07-22 | 1031.16 |
| 2002-07-23 | 1021.88 |
| 2002-07-24 | 1007.28 |
| 2002-07-25 | 1008.83 |
| 2002-07-26 | 972.27 |
| 2002-07-29 | 969.57 |
| 2002-07-30 | 1004.58 |
| 2002-07-31 | 994.34 |
| 2002-08-01 | 991.15 |
| 2002-08-02 | 981.97 |
| 2002-08-05 | 977.64 |
| 2002-08-06 | 943.78 |
| 2002-08-07 | 979.82 |
| 2002-08-08 | 981.35 |
| 2002-08-09 | 1000.37 |
| 2002-08-12 | 982.98 |
| 2002-08-13 | 978.07 |
| 2002-08-14 | 993.50 |
| 2002-08-15 | 992.92 |
| 2002-08-16 | 998.48 |
| 2002-08-19 | 974.26 |
| 2002-08-20 | 982.71 |
| 2002-08-21 | 985.36 |
| 2002-08-22 | 989.37 |
| 2002-08-23 | 995.25 |
| 2002-08-26 | 1010.19 |
| 2002-08-27 | 1000.30 |
| 2002-08-28 | 993.07 |
| 2002-08-29 | 978.93 |
| 2002-08-30 | 968.64 |
| 2002-09-02 | . |
| 2002-09-03 | 947.31 |
| 2002-09-04 | 923.78 |
| 2002-09-05 | 935.54 |
| 2002-09-06 | 927.09 |
| 2002-09-09 | 939.82 |
| 2002-09-10 | 944.60 |
| 2002-09-11 | 950.32 |
| 2002-09-12 | 957.65 |
| 2002-09-13 | 936.18 |
| 2002-09-16 | 927.10 |
| 2002-09-17 | 959.42 |
| 2002-09-18 | 954.31 |
| 2002-09-19 | 966.32 |
| 2002-09-20 | 930.62 |
| 2002-09-23 | 927.19 |
| 2002-09-24 | 913.76 |
| 2002-09-25 | 902.13 |
| 2002-09-26 | 920.28 |
| 2002-09-27 | 934.00 |
| 2002-09-30 | 920.98 |
| 2002-10-01 | 903.95 |
| 2002-10-02 | 893.62 |
| 2002-10-03 | 885.02 |
| 2002-10-04 | 894.34 |
| 2002-10-07 | 866.22 |
| 2002-10-08 | 869.01 |
| 2002-10-09 | 862.46 |
| 2002-10-10 | 848.88 |
| 2002-10-11 | 858.55 |
| 2002-10-14 | 857.96 |
| 2002-10-15 | 881.79 |
| 2002-10-16 | 892.76 |
| 2002-10-17 | 897.06 |
| 2002-10-18 | 905.03 |
| 2002-10-21 | 900.14 |
| 2002-10-22 | 876.78 |
| 2002-10-23 | 892.61 |
| 2002-10-24 | 889.58 |
| 2002-10-25 | 899.65 |
| 2002-10-28 | 907.53 |
| 2002-10-29 | 909.57 |
| 2002-10-30 | 911.36 |
| 2002-10-31 | 901.80 |
| 2002-11-01 | 905.83 |
| 2002-11-04 | 905.83 |
| 2002-11-05 | 930.91 |
| 2002-11-06 | 927.52 |
| 2002-11-07 | 922.87 |
| 2002-11-08 | 916.24 |
| 2002-11-11 | 891.61 |
| 2002-11-12 | 889.57 |
| 2002-11-13 | 885.30 |
| 2002-11-14 | 881.38 |
| 2002-11-15 | 910.42 |
| 2002-11-18 | 892.89 |
| 2002-11-19 | 894.37 |
| 2002-11-20 | 893.27 |
| 2002-11-21 | 898.72 |
| 2002-11-22 | 908.58 |
| 2002-11-25 | 922.95 |
| 2002-11-26 | 923.39 |
| 2002-11-27 | 921.74 |
| 2002-11-28 | . |
| 2002-11-29 | 938.38 |
| 2002-12-02 | 930.20 |
| 2002-12-03 | 934.34 |
| 2002-12-04 | 909.59 |
| 2002-12-05 | 904.35 |
| 2002-12-06 | 912.30 |
| 2002-12-09 | 905.08 |
| 2002-12-10 | 898.77 |
| 2002-12-11 | 897.56 |
| 2002-12-12 | 901.21 |
| 2002-12-13 | 899.38 |
| 2002-12-16 | 883.73 |
| 2002-12-17 | 892.73 |
| 2002-12-18 | 876.46 |
| 2002-12-19 | 884.77 |
| 2002-12-20 | 883.11 |
| 2002-12-23 | 885.60 |
| 2002-12-24 | 898.69 |
| 2002-12-25 | . |
| 2002-12-26 | 909.76 |
| 2002-12-27 | 912.91 |
| 2002-12-30 | 912.21 |
| 2002-12-31 | 911.54 |
| 2003-01-01 | . |
| 2003-01-02 | 903.46 |
| 2003-01-03 | 904.79 |
| 2003-01-06 | 928.06 |
| 2003-01-07 | 915.77 |
| 2003-01-08 | 901.09 |
| 2003-01-09 | 908.59 |
| 2003-01-10 | 908.94 |
| 2003-01-13 | 914.61 |
| 2003-01-14 | 923.39 |
| 2003-01-15 | 922.80 |
| 2003-01-16 | 921.31 |
| 2003-01-17 | 921.55 |
| 2003-01-20 | . |
| 2003-01-21 | 923.47 |
| 2003-01-22 | 912.34 |
| 2003-01-23 | 929.04 |
| 2003-01-24 | 914.79 |
| 2003-01-27 | 894.85 |
| 2003-01-28 | 890.73 |
| 2003-01-29 | 883.37 |
| 2003-01-30 | 877.16 |
| 2003-01-31 | 869.71 |
| 2003-02-03 | 883.17 |
| 2003-02-04 | 887.11 |
| 2003-02-05 | 887.85 |
| 2003-02-06 | 885.78 |
| 2003-02-07 | 882.44 |
| 2003-02-10 | 878.16 |
| 2003-02-11 | 875.91 |
| 2003-02-12 | 886.96 |
| 2003-02-13 | 880.77 |
| 2003-02-14 | 885.33 |
| 2003-02-17 | . |
| 2003-02-18 | 893.18 |
| 2003-02-19 | 900.94 |
| 2003-02-20 | 902.62 |
| 2003-02-21 | 889.81 |
| 2003-02-24 | 897.32 |
| 2003-02-25 | 881.34 |
| 2003-02-26 | 884.98 |
| 2003-02-27 | 877.12 |
| 2003-02-28 | 875.28 |
| 2003-03-03 | 885.12 |
| 2003-03-04 | 882.14 |
| 2003-03-05 | 883.19 |
| 2003-03-06 | 873.50 |
| 2003-03-07 | 866.58 |
| 2003-03-10 | 853.26 |
| 2003-03-11 | 833.59 |
| 2003-03-12 | 840.84 |
| 2003-03-13 | 832.35 |
| 2003-03-14 | 848.03 |
| 2003-03-17 | 841.65 |
| 2003-03-18 | 847.72 |
| 2003-03-19 | 846.05 |
| 2003-03-20 | 858.60 |
| 2003-03-21 | 850.03 |
| 2003-03-24 | 873.77 |
| 2003-03-25 | 862.39 |
| 2003-03-26 | 868.38 |
| 2003-03-27 | 872.30 |
| 2003-03-28 | 863.16 |
| 2003-03-31 | 844.44 |
| 2003-04-01 | 841.79 |
| 2003-04-02 | 845.25 |
| 2003-04-03 | 840.64 |
| 2003-04-04 | 839.29 |
| 2003-04-07 | 843.33 |
| 2003-04-08 | 836.50 |
| 2003-04-09 | 828.21 |
| 2003-04-10 | 819.95 |
| 2003-04-11 | 793.40 |
| 2003-04-14 | 792.75 |
| 2003-04-15 | 807.26 |
| 2003-04-16 | 814.09 |
| 2003-04-17 | 809.55 |
| 2003-04-18 | . |
| 2003-04-21 | 805.76 |
| 2003-04-22 | 797.86 |
| 2003-04-23 | 790.69 |
| 2003-04-24 | 794.04 |
| 2003-04-25 | 757.34 |
| 2003-04-28 | 729.27 |
| 2003-04-29 | 732.75 |
| 2003-04-30 | 768.14 |
| 2003-05-01 | 779.89 |
| 2003-05-02 | 784.87 |
| 2003-05-05 | 787.32 |
| 2003-05-06 | 808.40 |
| 2003-05-07 | 815.74 |
| 2003-05-08 | 803.76 |
| 2003-05-09 | 802.45 |
| 2003-05-12 | 813.26 |
| 2003-05-13 | 813.91 |
| 2003-05-14 | 819.57 |
| 2003-05-15 | 806.09 |
| 2003-05-16 | 801.95 |
| 2003-05-19 | 794.87 |
| 2003-05-20 | 793.31 |
| 2003-05-21 | 784.41 |
| 2003-05-22 | 791.44 |
| 2003-05-23 | 809.46 |
| 2003-05-26 | . |
| 2003-05-27 | 805.48 |
| 2003-05-28 | 801.53 |
| 2003-05-29 | 818.70 |
| 2003-05-30 | 818.50 |
| 2003-06-02 | 836.13 |
| 2003-06-03 | 835.20 |
| 2003-06-04 | 841.01 |
| 2003-06-05 | 853.67 |
| 2003-06-06 | 853.58 |
| 2003-06-09 | 864.31 |
| 2003-06-10 | 860.84 |
| 2003-06-11 | 863.49 |
| 2003-06-12 | 868.45 |
| 2003-06-13 | 871.16 |
| 2003-06-16 | 859.81 |
| 2003-06-17 | 871.23 |
| 2003-06-18 | 868.29 |
| 2003-06-19 | 866.85 |
| 2003-06-20 | 869.75 |
| 2003-06-23 | 870.10 |
| 2003-06-24 | 852.05 |
| 2003-06-25 | 853.11 |
| 2003-06-26 | 846.22 |
| 2003-06-27 | 861.85 |
| 2003-06-30 | 860.98 |
| 2003-07-01 | 875.96 |
| 2003-07-02 | 907.20 |
| 2003-07-03 | 937.12 |
| 2003-07-04 | . |
| 2003-07-07 | 942.77 |
| 2003-07-08 | 946.56 |
| 2003-07-09 | 961.11 |
| 2003-07-10 | 954.88 |
| 2003-07-11 | 930.71 |
| 2003-07-14 | 955.71 |
| 2003-07-15 | 961.22 |
| 2003-07-16 | 952.01 |
| 2003-07-17 | 927.23 |
| 2003-07-18 | 926.05 |
| 2003-07-21 | 928.07 |
| 2003-07-22 | 922.04 |
| 2003-07-23 | 933.79 |
| 2003-07-24 | 930.94 |
| 2003-07-25 | 938.16 |
| 2003-07-28 | 951.05 |
| 2003-07-29 | 954.76 |
| 2003-07-30 | 927.21 |
| 2003-07-31 | 926.56 |
| 2003-08-01 | 934.78 |
| 2003-08-04 | 914.67 |
| 2003-08-05 | 918.33 |
| 2003-08-06 | 903.74 |
| 2003-08-07 | 914.80 |
| 2003-08-08 | 909.68 |
| 2003-08-11 | 924.00 |
| 2003-08-12 | 927.37 |
| 2003-08-13 | 932.68 |
| 2003-08-14 | 944.57 |
| 2003-08-15 | 945.00 |
| 2003-08-18 | 950.89 |
| 2003-08-19 | 958.34 |
| 2003-08-20 | 977.33 |
| 2003-08-21 | 983.78 |
| 2003-08-22 | 981.17 |
| 2003-08-25 | 976.61 |
| 2003-08-26 | 970.26 |
| 2003-08-27 | 963.62 |
| 2003-08-28 | 959.75 |
| 2003-08-29 | 983.44 |
| 2003-09-01 | . |
| 2003-09-02 | 1009.37 |
| 2003-09-03 | 1016.08 |
| 2003-09-04 | 1005.47 |
| 2003-09-05 | 1009.27 |
| 2003-09-08 | 1026.85 |
| 2003-09-09 | 1043.58 |
| 2003-09-10 | 1031.38 |
| 2003-09-11 | 1009.12 |
| 2003-09-12 | 1020.59 |
| 2003-09-15 | 1020.95 |
| 2003-09-16 | 1035.72 |
| 2003-09-17 | 1041.72 |
| 2003-09-18 | 1048.58 |
| 2003-09-19 | 1050.02 |
| 2003-09-22 | 1031.39 |
| 2003-09-23 | 1037.12 |
| 2003-09-24 | 1042.40 |
| 2003-09-25 | 1022.90 |
| 2003-09-26 | 1025.55 |
| 2003-09-29 | 1021.08 |
| 2003-09-30 | 1018.97 |
| 2003-10-01 | 1032.09 |
| 2003-10-02 | 1044.20 |
| 2003-10-03 | 1057.77 |
| 2003-10-06 | 1050.38 |
| 2003-10-07 | 1065.40 |
| 2003-10-08 | 1041.47 |
| 2003-10-09 | 1041.26 |
| 2003-10-10 | 1063.84 |
| 2003-10-13 | 1061.26 |
| 2003-10-14 | 1064.38 |
| 2003-10-15 | 1057.45 |
| 2003-10-16 | 1072.22 |
| 2003-10-17 | 1078.29 |
| 2003-10-20 | 1070.49 |
| 2003-10-21 | 1083.53 |
| 2003-10-22 | 1078.82 |
| 2003-10-23 | 1034.00 |
| 2003-10-24 | 1022.78 |
| 2003-10-27 | 1041.89 |
| 2003-10-28 | 1047.70 |
| 2003-10-29 | 1066.02 |
| 2003-10-30 | 1056.20 |
| 2003-10-31 | 1043.85 |
| 2003-11-03 | 1033.62 |
| 2003-11-04 | 1075.61 |
| 2003-11-05 | 1075.15 |
| 2003-11-06 | 1053.74 |
| 2003-11-07 | 1066.25 |
| 2003-11-10 | 1077.55 |
| 2003-11-11 | 1043.56 |
| 2003-11-12 | 1036.65 |
| 2003-11-13 | 1060.00 |
| 2003-11-14 | 1044.38 |
| 2003-11-17 | 1007.23 |
| 2003-11-18 | 1019.32 |
| 2003-11-19 | 991.63 |
| 2003-11-20 | 1013.24 |
| 2003-11-21 | 1004.81 |
| 2003-11-24 | 1000.94 |
| 2003-11-25 | 1006.51 |
| 2003-11-26 | 1022.66 |
| 2003-11-27 | . |
| 2003-11-28 | 1024.88 |
| 2003-12-01 | 1045.96 |
| 2003-12-02 | 1051.85 |
| 2003-12-03 | 1052.41 |
| 2003-12-04 | 1059.31 |
| 2003-12-05 | 1057.53 |
| 2003-12-08 | 1041.87 |
| 2003-12-09 | 1050.62 |
| 2003-12-10 | 1032.03 |
| 2003-12-11 | 1038.48 |
| 2003-12-12 | 1049.31 |
| 2003-12-15 | 1069.08 |
| 2003-12-16 | 1049.53 |
| 2003-12-17 | 1044.63 |
| 2003-12-18 | 1041.28 |
| 2003-12-19 | 1058.35 |
| 2003-12-22 | 1066.61 |
| 2003-12-23 | 1067.17 |
| 2003-12-24 | 1069.76 |
| 2003-12-25 | . |
| 2003-12-26 | 1067.21 |
| 2003-12-29 | 1071.87 |
| 2003-12-30 | 1082.84 |
| 2003-12-31 | 1081.82 |
| 2004-01-01 | . |
| 2004-01-02 | 1084.82 |
| 2004-01-05 | 1106.83 |
| 2004-01-06 | 1109.47 |
| 2004-01-07 | 1105.12 |
| 2004-01-08 | 1107.84 |
| 2004-01-09 | 1116.74 |
| 2004-01-12 | 1115.68 |
| 2004-01-13 | 1111.94 |
| 2004-01-14 | 1121.32 |
| 2004-01-15 | 1119.12 |
| 2004-01-16 | 1124.79 |
| 2004-01-19 | . |
| 2004-01-20 | 1143.65 |
| 2004-01-21 | 1146.82 |
| 2004-01-22 | 1155.16 |
| 2004-01-23 | 1168.80 |
| 2004-01-26 | 1163.67 |
| 2004-01-27 | 1164.47 |
| 2004-01-28 | 1159.67 |
| 2004-01-29 | 1152.00 |
| 2004-01-30 | 1144.43 |
| 2004-02-02 | 1141.53 |
| 2004-02-03 | 1132.73 |
| 2004-02-04 | 1113.36 |
| 2004-02-05 | 1123.84 |
| 2004-02-06 | 1121.99 |
| 2004-02-09 | 1124.96 |
| 2004-02-10 | 1120.28 |
| 2004-02-11 | 1120.85 |
| 2004-02-12 | 1128.88 |
| 2004-02-13 | 1131.26 |
| 2004-02-16 | . |
| 2004-02-17 | 1144.41 |
| 2004-02-18 | 1131.93 |
| 2004-02-19 | 1132.22 |
| 2004-02-20 | 1121.44 |
| 2004-02-23 | 1139.69 |
| 2004-02-24 | 1124.71 |
| 2004-02-25 | 1111.62 |
| 2004-02-26 | 1113.10 |
| 2004-02-27 | 1134.88 |
| 2004-03-01 | 1157.12 |
| 2004-03-02 | 1149.09 |
| 2004-03-03 | 1145.59 |
| 2004-03-04 | 1135.85 |
| 2004-03-05 | 1152.82 |
| 2004-03-08 | 1145.29 |
| 2004-03-09 | 1152.31 |
| 2004-03-10 | 1139.09 |
| 2004-03-11 | 1128.26 |
| 2004-03-12 | 1114.89 |
| 2004-03-15 | 1126.43 |
| 2004-03-16 | 1136.76 |
| 2004-03-17 | 1159.24 |
| 2004-03-18 | 1177.65 |
| 2004-03-19 | 1165.36 |
| 2004-03-22 | 1154.31 |
| 2004-03-23 | 1161.83 |
| 2004-03-24 | 1169.32 |
| 2004-03-25 | 1176.89 |
| 2004-03-26 | 1201.50 |
| 2004-03-29 | 1203.95 |
| 2004-03-30 | 1207.67 |
| 2004-03-31 | 1220.45 |
| 2004-04-01 | 1208.85 |
| 2004-04-02 | 1216.59 |
| 2004-04-05 | 1226.05 |
| 2004-04-06 | 1224.05 |
| 2004-04-07 | 1234.64 |
| 2004-04-08 | 1229.06 |
| 2004-04-09 | . |
| 2004-04-12 | 1223.72 |
| 2004-04-13 | 1216.65 |
| 2004-04-14 | 1200.30 |
| 2004-04-15 | 1187.94 |
| 2004-04-16 | 1200.91 |
| 2004-04-19 | 1205.23 |
| 2004-04-20 | 1226.90 |
| 2004-04-21 | 1210.95 |
| 2004-04-22 | 1212.53 |
| 2004-04-23 | 1235.97 |
| 2004-04-26 | 1241.23 |
| 2004-04-27 | 1218.16 |
| 2004-04-28 | 1207.90 |
| 2004-04-29 | 1203.98 |
| 2004-04-30 | 1181.04 |
| 2004-05-03 | 1181.11 |
| 2004-05-04 | 1189.11 |
| 2004-05-05 | 1200.37 |
| 2004-05-06 | 1173.09 |
| 2004-05-07 | 1136.12 |
| 2004-05-10 | 1074.29 |
| 2004-05-11 | 1075.72 |
| 2004-05-12 | 1099.21 |
| 2004-05-13 | 1071.18 |
| 2004-05-14 | 1067.62 |
| 2004-05-17 | 1040.74 |
| 2004-05-18 | 1053.97 |
| 2004-05-19 | 1088.88 |
| 2004-05-20 | 1075.05 |
| 2004-05-21 | 1103.33 |
| 2004-05-24 | 1098.12 |
| 2004-05-25 | 1093.52 |
| 2004-05-26 | 1117.33 |
| 2004-05-27 | 1131.88 |
| 2004-05-28 | 1142.26 |
| 2004-05-31 | . |
| 2004-06-01 | 1146.70 |
| 2004-06-02 | 1136.93 |
| 2004-06-03 | 1116.44 |
| 2004-06-04 | 1120.23 |
| 2004-06-07 | 1161.72 |
| 2004-06-08 | 1164.23 |
| 2004-06-09 | 1164.21 |
| 2004-06-10 | 1167.41 |
| 2004-06-11 | . |
| 2004-06-14 | 1139.22 |
| 2004-06-15 | 1146.37 |
| 2004-06-16 | 1165.47 |
| 2004-06-17 | 1166.75 |
| 2004-06-18 | 1157.15 |
| 2004-06-21 | 1175.72 |
| 2004-06-22 | 1175.52 |
| 2004-06-23 | 1177.24 |
| 2004-06-24 | 1206.89 |
| 2004-06-25 | 1201.32 |
| 2004-06-28 | 1208.04 |
| 2004-06-29 | 1200.71 |
| 2004-06-30 | 1192.03 |
| 2004-07-01 | 1205.60 |
| 2004-07-02 | 1193.09 |
| 2004-07-05 | . |
| 2004-07-06 | 1176.21 |
| 2004-07-07 | 1175.01 |
| 2004-07-08 | 1166.05 |
| 2004-07-09 | 1177.29 |
| 2004-07-12 | 1190.35 |
| 2004-07-13 | 1177.03 |
| 2004-07-14 | 1160.12 |
| 2004-07-15 | 1156.88 |
| 2004-07-16 | 1169.31 |
| 2004-07-19 | 1173.97 |
| 2004-07-20 | 1157.23 |
| 2004-07-21 | 1153.36 |
| 2004-07-22 | 1146.61 |
| 2004-07-23 | 1131.66 |
| 2004-07-26 | 1130.10 |
| 2004-07-27 | 1114.26 |
| 2004-07-28 | 1121.75 |
| 2004-07-29 | 1106.41 |
| 2004-07-30 | 1126.82 |
| 2004-08-02 | 1129.25 |
| 2004-08-03 | 1122.19 |
| 2004-08-04 | 1107.95 |
| 2004-08-05 | 1109.41 |
| 2004-08-06 | 1113.65 |
| 2004-08-09 | 1103.75 |
| 2004-08-10 | 1097.70 |
| 2004-08-11 | 1103.69 |
| 2004-08-12 | 1096.26 |
| 2004-08-13 | 1082.86 |
| 2004-08-16 | 1075.28 |
| 2004-08-17 | 1087.89 |
| 2004-08-18 | 1091.97 |
| 2004-08-19 | 1105.39 |
| 2004-08-20 | 1105.02 |
| 2004-08-23 | 1110.67 |
| 2004-08-24 | 1116.08 |
| 2004-08-25 | 1118.42 |
| 2004-08-26 | 1123.59 |
| 2004-08-27 | 1130.71 |
| 2004-08-30 | 1127.29 |
| 2004-08-31 | 1125.26 |
| 2004-09-01 | 1131.66 |
| 2004-09-02 | 1134.63 |
| 2004-09-03 | 1118.22 |
| 2004-09-06 | . |
| 2004-09-07 | 1147.37 |
| 2004-09-08 | 1149.65 |
| 2004-09-09 | 1136.54 |
| 2004-09-10 | 1136.16 |
| 2004-09-13 | 1152.69 |
| 2004-09-14 | 1156.81 |
| 2004-09-15 | 1137.37 |
| 2004-09-16 | 1139.53 |
| 2004-09-17 | 1128.93 |
| 2004-09-20 | 1131.92 |
| 2004-09-21 | 1131.61 |
| 2004-09-22 | 1119.16 |
| 2004-09-23 | 1122.20 |
| 2004-09-24 | 1109.44 |
| 2004-09-27 | 1104.20 |
| 2004-09-28 | 1100.35 |
| 2004-09-29 | 1105.06 |
| 2004-09-30 | 1125.34 |
| 2004-10-01 | 1127.44 |
| 2004-10-04 | 1149.28 |
| 2004-10-05 | 1148.95 |
| 2004-10-06 | 1153.29 |
| 2004-10-07 | 1148.22 |
| 2004-10-08 | 1162.03 |
| 2004-10-11 | 1167.22 |
| 2004-10-12 | 1143.48 |
| 2004-10-13 | 1140.46 |
| 2004-10-14 | 1132.93 |
| 2004-10-15 | 1134.48 |
| 2004-10-18 | 1133.00 |
| 2004-10-19 | 1148.66 |
| 2004-10-20 | 1137.19 |
| 2004-10-21 | 1136.88 |
| 2004-10-22 | 1140.01 |
| 2004-10-25 | 1130.56 |
| 2004-10-26 | 1126.66 |
| 2004-10-27 | 1137.19 |
| 2004-10-28 | 1151.04 |
| 2004-10-29 | 1146.13 |
| 2004-11-01 | 1141.87 |
| 2004-11-02 | 1153.86 |
| 2004-11-03 | 1157.51 |
| 2004-11-04 | 1161.08 |
| 2004-11-05 | 1179.48 |
| 2004-11-08 | 1172.95 |
| 2004-11-09 | 1169.80 |
| 2004-11-10 | 1154.01 |
| 2004-11-11 | 1146.06 |
| 2004-11-12 | 1174.47 |
| 2004-11-15 | 1185.80 |
| 2004-11-16 | 1179.82 |
| 2004-11-17 | 1184.62 |
| 2004-11-18 | 1180.00 |
| 2004-11-19 | 1194.89 |
| 2004-11-22 | 1168.55 |
| 2004-11-23 | 1166.04 |
| 2004-11-24 | 1176.62 |
| 2004-11-25 | . |
| 2004-11-26 | 1180.20 |
| 2004-11-29 | 1198.84 |
| 2004-11-30 | 1194.46 |
| 2004-12-01 | 1179.21 |
| 2004-12-02 | 1195.03 |
| 2004-12-03 | 1208.87 |
| 2004-12-06 | 1198.95 |
| 2004-12-07 | 1187.02 |
| 2004-12-08 | 1179.66 |
| 2004-12-09 | 1168.28 |
| 2004-12-10 | 1158.21 |
| 2004-12-13 | 1175.82 |
| 2004-12-14 | 1184.20 |
| 2004-12-15 | 1209.27 |
| 2004-12-16 | 1210.03 |
| 2004-12-17 | 1213.70 |
| 2004-12-20 | 1218.56 |
| 2004-12-21 | 1213.64 |
| 2004-12-22 | 1221.78 |
| 2004-12-23 | 1227.96 |
| 2004-12-24 | . |
| 2004-12-27 | 1243.78 |
| 2004-12-28 | 1247.02 |
| 2004-12-29 | 1237.20 |
| 2004-12-30 | 1258.72 |
| 2004-12-31 | 1265.89 |
| 2005-01-03 | 1261.29 |
| 2005-01-04 | 1246.60 |
| 2005-01-05 | 1240.00 |
| 2005-01-06 | 1221.88 |
| 2005-01-07 | 1226.35 |
| 2005-01-10 | 1230.76 |
| 2005-01-11 | 1250.11 |
| 2005-01-12 | 1258.08 |
| 2005-01-13 | 1248.98 |
| 2005-01-14 | 1251.11 |
| 2005-01-17 | . |
| 2005-01-18 | 1245.85 |
| 2005-01-19 | 1247.60 |
| 2005-01-20 | 1222.84 |
| 2005-01-21 | 1215.53 |
| 2005-01-24 | 1221.61 |
| 2005-01-25 | 1210.96 |
| 2005-01-26 | 1229.34 |
| 2005-01-27 | 1218.94 |
#2005-01-28|1214.93
#2005-01-31|1221.09
#2005-02-01|1214.92
#2005-02-02|1219.69
#2005-02-03|1207.72
#2005-02-04|1214.87
#2005-02-07|1220.05
#2005-02-08|1205.01
#2005-02-09|1211.42
#2005-02-10|1210.70
#2005-02-11|1209.93
#2005-02-14|1222.25
#2005-02-15|1226.45
#2005-02-16|1214.94
#2005-02-17|1216.05
#2005-02-18|1217.60
#2005-02-21| .
#2005-02-22|1233.45
#2005-02-23|1213.56
#2005-02-24|1217.53
#2005-02-25|1232.45
#2005-02-28|1247.16
#2005-03-01|1245.30
#2005-03-02|1246.56
#2005-03-03|1250.46
#2005-03-04|1254.47
#2005-03-07|1259.85
#2005-03-08|1271.93
#2005-03-09|1284.95
#2005-03-10|1272.57
#2005-03-11|1272.78
#2005-03-14|1255.79
#2005-03-15|1258.06
#2005-03-16|1275.65
#2005-03-17|1264.79
#2005-03-18|1268.76
#2005-03-21|1267.03
#2005-03-22|1275.27
#2005-03-23|1260.52
#2005-03-24|1245.66
#2005-03-25| .
#2005-03-28|1246.70
#2005-03-29|1222.04
#2005-03-30|1218.30
#2005-03-31|1235.81
#2005-04-01|1235.85
#2005-04-04|1224.58
#2005-04-05|1233.48
#2005-04-06|1242.48
#2005-04-07|1246.57
#2005-04-08|1243.42
#2005-04-11|1241.64
#2005-04-12|1226.13
#2005-04-13|1235.55
#2005-04-14|1217.81
#2005-04-15|1203.27
#2005-04-18|1161.68
#2005-04-19|1181.17
#2005-04-20|1189.44
#2005-04-21|1184.48
#2005-04-22|1198.86
#2005-04-25|1207.53
#2005-04-26|1199.94
#2005-04-27|1203.41
#2005-04-28|1205.59
#2005-04-29|1216.31
#2005-05-02|1217.50
#2005-05-03|1215.85
#2005-05-04|1225.66
#2005-05-05|1224.68
#2005-05-06|1238.28
#2005-05-09|1233.48
#2005-05-10|1227.88
#2005-05-11|1223.11
#2005-05-12|1209.55
#2005-05-13|1199.87
#2005-05-16|1189.87
#2005-05-17|1178.14
#2005-05-18|1176.94
#2005-05-19|1193.78
#2005-05-20|1185.64
#2005-05-23|1199.97
#2005-05-24|1197.97
#2005-05-25|1188.27
#2005-05-26|1185.29
#2005-05-27|1197.32
#2005-05-30| .
#2005-05-31|1199.62
#2005-06-01|1198.87
#2005-06-02|1197.39
#2005-06-03|1198.21
#2005-06-06|1204.94
#2005-06-07|1206.68
#2005-06-08|1208.55
#2005-06-09|1190.19
#2005-06-10|1194.95
#2005-06-13|1182.49
#2005-06-14|1190.56
#2005-06-15|1194.50
#2005-06-16|1201.13
#2005-06-17|1212.61
#2005-06-20|1203.15
#2005-06-21|1214.95
#2005-06-22|1217.19
#2005-06-23|1220.43
#2005-06-24|1210.70
#2005-06-27|1199.03
#2005-06-28|1201.45
#2005-06-29|1201.86
#2005-06-30|1197.38
#2005-07-01|1192.48
#2005-07-04| .
#2005-07-05|1192.56
#2005-07-06|1198.36
#2005-07-07|1195.64
#2005-07-08|1191.00
#2005-07-11|1201.12
#2005-07-12|1209.07
#2005-07-13|1196.64
#2005-07-14|1209.50
#2005-07-15|1209.79
#2005-07-18|1215.40
#2005-07-19|1203.08
#2005-07-20|1198.36
#2005-07-21|1221.93
#2005-07-22|1209.40
#2005-07-25|1200.16
#2005-07-26|1196.69
#2005-07-27|1204.14
#2005-07-28|1201.54
#2005-07-29|1208.19
#2005-08-01|1207.99
#2005-08-02|1220.08
#2005-08-03|1222.93
#2005-08-04|1216.01
#2005-08-05|1203.48
#2005-08-08|1207.36
#2005-08-09|1213.68
#2005-08-10|1242.19
#2005-08-11|1252.17
#2005-08-12|1257.60
#2005-08-15|1253.74
#2005-08-16|1257.66
#2005-08-17|1249.50
#2005-08-18|1244.66
#2005-08-19|1240.34
#2005-08-22|1260.54
#2005-08-23|1260.89
#2005-08-24|1250.69
#2005-08-25|1248.81
#2005-08-26|1259.36
#2005-08-29|1236.80
#2005-08-30|1234.86
#2005-08-31|1239.56
#2005-09-01|1259.91
#2005-09-02|1270.34
#2005-09-05| .
#2005-09-06|1273.23
#2005-09-07|1272.10
#2005-09-08|1263.03
#2005-09-09|1283.65
#2005-09-12|1287.30
#2005-09-13|1279.32
#2005-09-14|1282.91
#2005-09-15|1291.09
#2005-09-16|1277.71
#2005-09-19|1278.27
#2005-09-20|1287.07
#2005-09-21|1289.17
#2005-09-22|1276.39
#2005-09-23|1268.20
#2005-09-26|1278.26
#2005-09-27|1267.36
#2005-09-28|1273.35
#2005-09-29|1278.40
#2005-09-30|1276.60
#2005-10-03|1264.59
#2005-10-04|1294.89
#2005-10-05|1293.31
#2005-10-06|1264.23
#2005-10-07|1257.57
#2005-10-10|1252.80
#2005-10-11|1262.82
#2005-10-12|1261.28
#2005-10-13|1252.60
#2005-10-14|1263.89
#2005-10-17|1256.14
#2005-10-18|1248.98
#2005-10-19|1241.32
#2005-10-20|1248.79
#2005-10-21|1247.97
#2005-10-24|1240.18
#2005-10-25|1255.99
#2005-10-26|1250.87
#2005-10-27|1253.76
#2005-10-28|1249.94
#2005-10-31|1270.42
#2005-11-01|1286.26
#2005-11-02|1285.45
#2005-11-03|1283.14
#2005-11-04|1286.49
#2005-11-07|1284.57
#2005-11-08|1290.56
#2005-11-09|1289.80
#2005-11-10|1287.50
#2005-11-11|1297.97
#2005-11-14|1281.61
#2005-11-15|1274.26
#2005-11-16|1277.90
#2005-11-17|1302.31
#2005-11-18|1323.52
#2005-11-21|1344.26
#2005-11-22|1335.55
#2005-11-23|1341.81
#2005-11-24| .
#2005-11-25|1330.41
#2005-11-28|1354.23
#2005-11-29|1346.41
#2005-11-30|1334.78
#2005-12-01|1343.08
#2005-12-02|1359.11
#2005-12-05|1362.30
#2005-12-06|1349.68
#2005-12-07|1365.21
#2005-12-08|1333.51
#2005-12-09|1351.11
#2005-12-12|1371.45
#2005-12-13|1374.00
#2005-12-14|1388.39
#2005-12-15|1378.42
#2005-12-16|1373.67
#2005-12-19|1377.53
#2005-12-20|1377.76
#2005-12-21|1388.30
#2005-12-22|1411.53
#2005-12-23|1415.86
#2005-12-26| .
#2005-12-27|1406.99
#2005-12-28|1423.29
#2005-12-29|1426.14
#2005-12-30|1413.70
#2006-01-02| .
#2006-01-03|1429.80
#2006-01-04|1438.99
#2006-01-05|1468.19
#2006-01-06|1491.07
#2006-01-09|1495.60
#2006-01-10|1479.95
#2006-01-11|1506.86
#2006-01-12|1527.16
#2006-01-13|1541.74
#2006-01-16| .
#2006-01-17|1470.75
#2006-01-18|1450.67
#2006-01-19|1470.17
#2006-01-20|1487.81
#2006-01-23|1470.76
#2006-01-24|1490.26
#2006-01-25|1476.32
#2006-01-26|1485.67
#2006-01-27|1544.43
#2006-01-30|1546.58
#2006-01-31|1546.55
#2006-02-01|1519.08
#2006-02-02|1539.89
#2006-02-03|1526.60
#2006-02-06|1532.92
#2006-02-07|1536.59
#2006-02-08|1500.20
#2006-02-09|1519.03
#2006-02-10|1522.60
#2006-02-13|1487.79
#2006-02-14|1506.88
#2006-02-15|1494.17
#2006-02-16|1493.15
#2006-02-17|1466.82
#2006-02-20| .
#2006-02-21|1465.69
#2006-02-22|1467.67
#2006-02-23|1520.13
#2006-02-24|1521.93
#2006-02-27|1538.22
#2006-02-28|1539.04
#2006-03-01|1516.09
#2006-03-02|1504.92
#2006-03-03|1487.75
#2006-03-06|1494.40
#2006-03-07|1482.99
#2006-03-08|1478.42
#2006-03-09|1508.26
#2006-03-10|1486.05
#2006-03-13|1504.64
#2006-03-14|1514.55
#2006-03-15|1520.00
#2006-03-16|1516.10
#2006-03-17|1547.09
#2006-03-20|1557.20
#2006-03-21|1546.61
#2006-03-22|1539.77
#2006-03-23|1529.65
#2006-03-24|1531.37
#2006-03-27|1548.81
#2006-03-28|1543.24
#2006-03-29|1547.63
#2006-03-30|1565.38
#2006-03-31|1554.49
#2006-04-03|1576.67
#2006-04-04|1584.50
#2006-04-05|1582.45
#2006-04-06|1601.78
#2006-04-07|1609.94
#2006-04-10|1597.29
#2006-04-11|1585.20
#2006-04-12|1562.31
#2006-04-13|1576.27
#2006-04-14| .
#2006-04-17|1573.80
#2006-04-18|1592.65
#2006-04-19|1600.98
#2006-04-20|1617.01
#2006-04-21|1643.47
#2006-04-24|1623.71
#2006-04-25|1629.36
#2006-04-26|1638.29
#2006-04-27|1653.91
#2006-04-28|1624.22
#2006-05-01|1625.82
#2006-05-02|1643.50
#2006-05-03|1639.10
#2006-05-04|1639.86
#2006-05-05|1656.49
#2006-05-08|1679.72
#2006-05-09|1684.43
#2006-05-10|1680.69
#2006-05-11|1666.58
#2006-05-12|1645.19
#2006-05-15|1638.76
#2006-05-16|1609.52
#2006-05-17|1618.93
#2006-05-18|1586.95
#2006-05-19|1569.08
#2006-05-22|1550.52
#2006-05-23|1538.47
#2006-05-24|1545.11
#2006-05-25|1530.32
#2006-05-26|1554.54
#2006-05-29| .
#2006-05-30|1555.24
#2006-05-31|1516.56
#2006-06-01|1523.74
#2006-06-02|1558.81
#2006-06-05|1547.91
#2006-06-06|1508.49
#2006-06-07|1483.71
#2006-06-08|1431.90
#2006-06-09|1445.90
#2006-06-12|1447.13
#2006-06-13|1394.58
#2006-06-14|1403.44
#2006-06-15|1413.84
#2006-06-16|1460.64
#2006-06-19|1445.33
#2006-06-20|1442.68
#2006-06-21|1430.89
#2006-06-22|1461.22
#2006-06-23|1452.83
#2006-06-26|1451.49
#2006-06-27|1450.48
#2006-06-28|1430.31
#2006-06-29|1451.49
#2006-06-30|1508.68
#2006-07-03|1501.84
#2006-07-04| .
#2006-07-05|1494.62
#2006-07-06|1494.63
#2006-07-07|1513.30
#2006-07-10|1530.42
#2006-07-11|1522.41
#2006-07-12|1484.67
#2006-07-13|1474.86
#2006-07-14|1433.24
#2006-07-17|1423.38
#2006-07-18|1386.27
#2006-07-19|1387.29
#2006-07-20|1432.90
#2006-07-21|1439.41
#2006-07-24|1437.46
#2006-07-25|1457.83
#2006-07-26|1447.59
#2006-07-27|1483.02
#2006-07-28|1511.91
#2006-07-31|1527.55
#2006-08-01|1516.42
#2006-08-02|1524.72
#2006-08-03|1520.14
#2006-08-04|1529.67
#2006-08-07|1493.49
#2006-08-08|1517.61
#2006-08-09|1525.01
#2006-08-10|1516.17
#2006-08-11|1506.74
#2006-08-14|1528.40
#2006-08-15|1532.88
#2006-08-16|1551.46
#2006-08-17|1551.97
#2006-08-18|1563.07
#2006-08-21|1552.59
#2006-08-22|1558.04
#2006-08-23|1557.09
#2006-08-24|1541.67
#2006-08-25|1525.42
#2006-08-28|1517.76
#2006-08-29|1535.85
#2006-08-30|1536.89
#2006-08-31|1554.96
#2006-09-01|1558.10
#2006-09-04| .
#2006-09-05|1580.47
#2006-09-06|1564.75
#2006-09-07|1544.57
#2006-09-08|1544.64
#2006-09-11|1514.76
#2006-09-12|1510.95
#2006-09-13|1521.00
#2006-09-14|1537.78
#2006-09-15|1526.91
#2006-09-18|1523.07
#2006-09-19|1537.85
#2006-09-20|1523.02
#2006-09-21|1530.90
#2006-09-22|1525.68
#2006-09-25|1520.77
#2006-09-26|1510.90
#2006-09-27|1541.55
#2006-09-28|1541.59
#2006-09-29|1541.61
#2006-10-02|1556.83
#2006-10-03|1544.55
#2006-10-04|1528.90
#2006-10-05|1554.44
#2006-10-06|1528.84
#2006-10-09|1526.10
#2006-10-10|1523.94
#2006-10-11|1523.57
#2006-10-12|1527.45
#2006-10-13|1541.63
#2006-10-16|1562.81
#2006-10-17|1555.49
#2006-10-18|1560.45
#2006-10-19|1568.82
#2006-10-20|1562.35
#2006-10-23|1563.98
#2006-10-24|1561.31
#2006-10-25|1556.16
#2006-10-26|1565.05
#2006-10-27|1567.87
#2006-10-30|1547.36
#2006-10-31|1554.01
#2006-11-01|1565.19
#2006-11-02|1559.77
#2006-11-03|1547.49
#2006-11-06|1545.70
#2006-11-07|1553.14
#2006-11-08|1528.81
#2006-11-09|1519.74
#2006-11-10|1524.28
#2006-11-13|1516.69
#2006-11-14|1536.70
#2006-11-15|1537.83
#2006-11-16|1523.57
#2006-11-17|1533.55
#2006-11-20|1501.53
#2006-11-21|1508.56
#2006-11-22|1527.06
#2006-11-23| .
#2006-11-24|1524.46
#2006-11-27|1523.95
#2006-11-28|1515.97
#2006-11-29|1536.00
#2006-11-30|1558.93
#2006-12-01|1565.90
#2006-12-04|1557.09
#2006-12-05|1554.87
#2006-12-06|1571.07
#2006-12-07|1580.50
#2006-12-08|1577.58
#2006-12-11|1578.22
#2006-12-12|1588.46
#2006-12-13|1595.63
#2006-12-14|1598.44
#2006-12-15|1612.28
#2006-12-18|1606.04
#2006-12-19|1584.15
#2006-12-20|1596.94
#2006-12-21|1603.11
#2006-12-22|1595.50
#2006-12-25| .
#2006-12-26|1599.84
#2006-12-27|1605.06
#2006-12-28|1599.99
#2006-12-29|1605.93
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1603.14
#2007-01-04|1614.49
#2007-01-05|1599.28
#2007-01-08|1600.37
#2007-01-09|1606.64
#2007-01-10|1578.97
#2007-01-11|1578.17
#2007-01-12|1609.37
#2007-01-15| .
#2007-01-16|1623.62
#2007-01-17|1624.54
#2007-01-18|1616.61
#2007-01-19|1612.87
#2007-01-22|1627.22
#2007-01-23|1627.23
#2007-01-24|1636.55
#2007-01-25|1639.43
#2007-01-26|1630.94
#2007-01-29|1629.70
#2007-01-30|1633.45
#2007-01-31|1636.29
#2007-02-01|1651.75
#2007-02-02|1644.82
#2007-02-05|1634.03
#2007-02-06|1643.21
#2007-02-07|1637.70
#2007-02-08|1637.42
#2007-02-09|1643.19
#2007-02-12|1644.85
#2007-02-13|1649.10
#2007-02-14|1668.70
#2007-02-15|1691.61
#2007-02-16|1700.47
#2007-02-19| .
#2007-02-20|1687.04
#2007-02-21|1680.04
#2007-02-22|1693.88
#2007-02-23|1707.96
#2007-02-26|1708.81
#2007-02-27|1738.20
#2007-02-28|1685.66
#2007-03-01|1688.68
#2007-03-02|1667.65
#2007-03-05|1628.96
#2007-03-06|1656.98
#2007-03-07|1645.65
#2007-03-08|1667.02
#2007-03-09|1671.79
#2007-03-12|1702.72
#2007-03-13|1697.03
#2007-03-14|1657.18
#2007-03-15|1659.89
#2007-03-16|1664.39
#2007-03-19|1682.30
#2007-03-20|1687.50
#2007-03-21|1680.94
#2007-03-22|1706.22
#2007-03-23|1714.66
#2007-03-26|1715.86
#2007-03-27|1700.54
#2007-03-28|1706.98
#2007-03-29|1681.06
#2007-03-30|1685.33
#2007-04-02|1671.80
#2007-04-03|1679.49
#2007-04-04|1709.73
#2007-04-05|1711.02
#2007-04-06| .
#2007-04-09|1736.05
#2007-04-10|1731.39
#2007-04-11|1733.38
#2007-04-12|1727.41
#2007-04-13|1718.75
#2007-04-16|1741.40
#2007-04-17|1736.93
#2007-04-18|1762.18
#2007-04-19|1729.50
#2007-04-20|1724.26
#2007-04-23|1727.38
#2007-04-24|1727.04
#2007-04-25|1710.44
#2007-04-26|1713.23
#2007-04-27|1708.39
#2007-04-30|1707.24
#2007-05-01|1707.81
#2007-05-02|1713.31
#2007-05-03|1711.58
#2007-05-04|1713.75
#2007-05-07|1745.71
#2007-05-08|1739.49
#2007-05-09|1754.89
#2007-05-10|1741.47
#2007-05-11|1720.75
#2007-05-14|1725.30
#2007-05-15|1708.06
#2007-05-16|1707.75
#2007-05-17|1716.61
#2007-05-18|1707.70
#2007-05-21|1723.94
#2007-05-22|1745.87
#2007-05-23|1756.01
#2007-05-24|1752.01
#2007-05-25|1729.16
#2007-05-28| .
#2007-05-29|1746.26
#2007-05-30|1747.65
#2007-05-31|1770.22
#2007-06-01|1766.65
#2007-06-04|1770.25
#2007-06-05|1768.75
#2007-06-06|1773.42
#2007-06-07|1762.37
#2007-06-08|1735.81
#2007-06-11|1748.75
#2007-06-12|1747.39
#2007-06-13|1741.22
#2007-06-14|1743.64
#2007-06-15|1737.86
#2007-06-18|1755.29
#2007-06-19|1762.30
#2007-06-20|1755.75
#2007-06-21|1744.45
#2007-06-22|1736.30
#2007-06-25|1733.07
#2007-06-26|1740.02
#2007-06-27|1719.38
#2007-06-28|1719.73
#2007-06-29|1729.72
#2007-07-02|1751.00
#2007-07-03|1754.32
#2007-07-04| .
#2007-07-05|1778.24
#2007-07-06|1774.13
#2007-07-09|1776.96
#2007-07-10|1786.04
#2007-07-11|1763.59
#2007-07-12|1759.27
#2007-07-13|1778.32
#2007-07-16|1779.90
#2007-07-17|1767.90
#2007-07-18|1759.95
#2007-07-19|1776.40
#2007-07-20|1802.40
#2007-07-23|1779.21
#2007-07-24|1808.19
#2007-07-25|1807.67
#2007-07-26|1831.47
#2007-07-27|1791.91
#2007-07-30|1791.78
#2007-07-31|1791.08
#2007-08-01|1760.66
#2007-08-02|1743.13
#2007-08-03|1767.07
#2007-08-06|1759.14
#2007-08-07|1756.06
#2007-08-08|1756.40
#2007-08-09|1761.54
#2007-08-10|1718.82
#2007-08-13|1731.56
#2007-08-14|1751.48
#2007-08-15|1702.71
#2007-08-16|1706.58
#2007-08-17|1616.24
#2007-08-20|1636.54
#2007-08-21|1670.13
#2007-08-22|1667.96
#2007-08-23|1703.72
#2007-08-24|1707.79
#2007-08-27|1718.16
#2007-08-28|1720.04
#2007-08-29|1681.58
#2007-08-30|1694.70
#2007-08-31|1734.45
#2007-09-03| .
#2007-09-04|1710.84
#2007-09-05|1710.86
#2007-09-06|1721.48
#2007-09-07|1734.49
#2007-09-10|1699.62
#2007-09-11|1696.74
#2007-09-12|1697.05
#2007-09-13|1682.61
#2007-09-14|1727.93
#2007-09-17|1726.54
#2007-09-18|1692.57
#2007-09-19|1753.82
#2007-09-20|1773.33
#2007-09-21|1741.62
#2007-09-24|1747.77
#2007-09-25|1772.34
#2007-09-26|1764.95
#2007-09-27|1800.60
#2007-09-28|1811.15
#2007-10-01|1806.11
#2007-10-02|1848.23
#2007-10-03|1843.86
#2007-10-04|1833.63
#2007-10-05|1820.77
#2007-10-08|1808.36
#2007-10-09|1824.13
#2007-10-10|1831.56
#2007-10-11|1853.69
#2007-10-12|1818.79
#2007-10-15|1837.53
#2007-10-16|1825.92
#2007-10-17|1807.96
#2007-10-18|1830.53
#2007-10-19|1812.43
#2007-10-22|1787.38
#2007-10-23|1776.84
#2007-10-24|1800.45
#2007-10-25|1790.82
#2007-10-26|1832.10
#2007-10-29|1857.79
#2007-10-30|1867.47
#2007-10-31|1883.77
#2007-11-01|1923.73
#2007-11-02|1897.63
#2007-11-05|1872.48
#2007-11-06|1874.50
#2007-11-07|1861.76
#2007-11-08|1822.73
#2007-11-09|1823.28
#2007-11-12|1803.13
#2007-11-13|1799.00
#2007-11-14|1831.63
#2007-11-15|1833.24
#2007-11-16|1810.24
#2007-11-19|1809.06
#2007-11-20|1830.63
#2007-11-21|1809.21
#2007-11-22| .
#2007-11-23|1815.76
#2007-11-26|1857.45
#2007-11-27|1866.26
#2007-11-28|1857.90
#2007-11-29|1908.85
#2007-11-30|1890.08
#2007-12-03|1899.55
#2007-12-04|1916.49
#2007-12-05|1910.14
#2007-12-06|1928.76
#2007-12-07|1919.46
#2007-12-10|1925.69
#2007-12-11|1939.81
#2007-12-12|1921.91
#2007-12-13|1895.77
#2007-12-14|1878.49
#2007-12-17|1851.89
#2007-12-18|1833.64
#2007-12-19|1824.14
#2007-12-20|1826.22
#2007-12-21|1847.47
#2007-12-24|1841.74
#2007-12-25| .
#2007-12-26|1887.89
#2007-12-27|1885.51
#2007-12-28|1867.23
#2007-12-31|1889.40
#2008-01-01| .
#2008-01-02|1918.90
#2008-01-03|1920.73
#2008-01-04|1857.08
#2008-01-07|1816.96
#2008-01-08|1804.82
#2008-01-09|1829.21
#2008-01-10|1815.69
#2008-01-11|1805.52
#2008-01-14|1820.07
#2008-01-15|1814.28
#2008-01-16|1728.47
#2008-01-17|1749.29
#2008-01-18|1756.12
#2008-01-21| .
#2008-01-22|1621.28
#2008-01-23|1664.77
#2008-01-24|1667.33
#2008-01-25|1686.85
#2008-01-28|1614.73
#2008-01-29|1672.92
#2008-01-30|1650.26
#2008-01-31|1720.47
#2008-02-01|1701.44
#2008-02-04|1702.83
#2008-02-05|1682.09
#2008-02-06|1620.48
#2008-02-07|1635.85
#2008-02-08|1617.92
#2008-02-11|1625.46
#2008-02-12|1611.08
#2008-02-13|1597.49
#2008-02-14|1658.33
#2008-02-15|1661.94
#2008-02-18| .
#2008-02-19|1673.26
#2008-02-20|1621.62
#2008-02-21|1682.74
#2008-02-22|1674.86
#2008-02-25|1695.69
#2008-02-26|1711.03
#2008-02-27|1744.59
#2008-02-28|1735.72
#2008-02-29|1715.25
#2008-03-03|1651.56
#2008-03-04|1668.89
#2008-03-05|1661.33
#2008-03-06|1705.15
#2008-03-07|1654.55
#2008-03-10|1651.13
#2008-03-11|1652.42
#2008-03-12|1672.74
#2008-03-13|1638.97
#2008-03-14|1622.18
#2008-03-17|1603.71
#2008-03-18|1607.09
#2008-03-19|1646.10
#2008-03-20|1652.77
#2008-03-21| .
#2008-03-24|1629.74
#2008-03-25|1674.34
#2008-03-26|1680.71
#2008-03-27|1648.04
#2008-03-28|1673.02
#2008-03-31|1642.44
#2008-04-01|1621.06
#2008-04-02|1680.06
#2008-04-03|1693.43
#2008-04-04|1691.84
#2008-04-07|1709.14
#2008-04-08|1672.20
#2008-04-09|1655.40
#2008-04-10|1665.26
#2008-04-11|1700.88
#2008-04-14|1663.35
#2008-04-15|1642.81
#2008-04-16|1647.85
#2008-04-17|1654.13
#2008-04-18|1640.08
#2008-04-21|1714.17
#2008-04-22|1688.01
#2008-04-23|1679.18
#2008-04-24|1667.20
#2008-04-25|1698.08
#2008-04-28|1699.72
#2008-04-29|1715.83
#2008-04-30|1719.66
#2008-05-01|1728.89
#2008-05-02|1735.31
#2008-05-05|1734.57
#2008-05-06|1746.28
#2008-05-07|1736.80
#2008-05-08|1733.73
#2008-05-09|1709.80
#2008-05-12|1717.94
#2008-05-13|1739.20
#2008-05-14|1736.27
#2008-05-15|1776.36
#2008-05-16|1784.17
#2008-05-19|1781.07
#2008-05-20|1788.26
#2008-05-21|1762.48
#2008-05-22|1753.84
#2008-05-23|1769.06
#2008-05-26| .
#2008-05-27|1751.36
#2008-05-28|1715.17
#2008-05-29|1746.12
#2008-05-30|1758.33
#2008-06-02|1780.46
#2008-06-03|1750.27
#2008-06-04|1785.42
#2008-06-05|1763.03
#2008-06-06|1774.04
#2008-06-09|1730.39
#2008-06-10|1694.62
#2008-06-11|1716.67
#2008-06-12|1665.27
#2008-06-13|1681.52
#2008-06-16|1713.18
#2008-06-17|1715.90
#2008-06-18|1723.85
#2008-06-19|1685.06
#2008-06-20|1672.79
#2008-06-23|1660.24
#2008-06-24|1674.61
#2008-06-25|1661.94
#2008-06-26|1686.49
#2008-06-27|1660.51
#2008-06-30|1646.25
#2008-07-01|1646.31
#2008-07-02|1629.27
#2008-07-03|1621.57
#2008-07-04| .
#2008-07-07|1621.63
#2008-07-08|1588.07
#2008-07-09|1576.97
#2008-07-10|1577.18
#2008-07-11|1586.68
#2008-07-14|1583.97
#2008-07-15|1584.77
#2008-07-16|1569.17
#2008-07-17|1569.35
#2008-07-18|1533.41
#2008-07-21|1534.39
#2008-07-22|1566.22
#2008-07-23|1577.07
#2008-07-24|1601.22
#2008-07-25|1565.37
#2008-07-28|1576.01
#2008-07-29|1546.20
#2008-07-30|1576.90
#2008-07-31|1560.64
#2008-08-01|1541.05
#2008-08-04|1515.85
#2008-08-05|1525.04
#2008-08-06|1549.63
#2008-08-07|1532.06
#2008-08-08|1525.03
#2008-08-11|1554.90
#2008-08-12|1553.69
#2008-08-13|1541.60
#2008-08-14|1513.44
#2008-08-15|1511.16
#2008-08-18|1519.19
#2008-08-19|1490.32
#2008-08-20|1492.19
#2008-08-21|1493.61
#2008-08-22|1467.99
#2008-08-25|1506.61
#2008-08-26|1493.39
#2008-08-27|1487.64
#2008-08-28|1485.95
#2008-08-29|1537.81
#2008-09-01| .
#2008-09-02|1496.36
#2008-09-03|1517.26
#2008-09-04|1506.14
#2008-09-05|1485.63
#2008-09-08|1507.22
#2008-09-09|1484.55
#2008-09-10|1468.18
#2008-09-11|1443.04
#2008-09-12|1447.90
#2008-09-15|1460.17
#2008-09-16|1406.59
#2008-09-17|1416.96
#2008-09-18|1357.88
#2008-09-19|1386.07
#2008-09-22|1405.90
#2008-09-23|1416.10
#2008-09-24|1401.38
#2008-09-25|1379.27
#2008-09-26|1373.13
#2008-09-29|1367.95
#2008-09-30|1294.82
#2008-10-01|1302.84
#2008-10-02|1268.23
#2008-10-03|1222.25
#2008-10-06|1204.61
#2008-10-07|1174.36
#2008-10-08|1079.49
#2008-10-09|1111.92
#2008-10-10|1059.73
#2008-10-13|1052.62
#2008-10-14|1165.59
#2008-10-15|1162.80
#2008-10-16|1064.03
#2008-10-17|1082.44
#2008-10-20|1132.74
#2008-10-21|1158.02
#2008-10-22|1096.54
#2008-10-23|1070.80
#2008-10-24|1016.47
#2008-10-27| 941.68
#2008-10-28| 991.95
#2008-10-29|1033.19
#2008-10-30|1116.02
#2008-10-31|1077.17
#2008-11-03|1074.09
#2008-11-04|1122.59
#2008-11-05|1194.75
#2008-11-06|1135.42
#2008-11-07|1095.10
#2008-11-10|1127.27
#2008-11-11|1093.20
#2008-11-12|1096.01
#2008-11-13|1033.77
#2008-11-14|1051.76
#2008-11-17|1064.60
#2008-11-18|1037.81
#2008-11-19|1034.36
#2008-11-20| 993.59
#2008-11-21|1030.80
#2008-11-24|1016.92
#2008-11-25|1042.78
#2008-11-26|1026.54
#2008-11-27| .
#2008-11-28|1030.87
#2008-12-01|1038.31
#2008-12-02| 996.19
#2008-12-03|1019.13
#2008-12-04|1009.26
#2008-12-05|1025.89
#2008-12-08|1056.09
#2008-12-09|1064.92
#2008-12-10|1082.33
#2008-12-11|1090.60
#2008-12-12|1045.93
#2008-12-15|1092.15
#2008-12-16|1069.36
#2008-12-17|1109.03
#2008-12-18|1081.55
#2008-12-19|1074.60
#2008-12-22|1080.09
#2008-12-23|1076.35
#2008-12-24|1061.40
#2008-12-25| .
#2008-12-26|1077.85
#2008-12-29|1084.90
#2008-12-30|1090.86
#2008-12-31|1085.68
#2009-01-01| .
#2009-01-02|1084.17
#2009-01-05|1084.99
#2009-01-06|1099.73
#2009-01-07|1146.16
#2009-01-08|1123.38
#2009-01-09|1135.16
#2009-01-12|1146.23
#2009-01-13|1095.44
#2009-01-14|1106.78
#2009-01-15|1066.83
#2009-01-16|1073.70
#2009-01-19| .
#2009-01-20|1064.99
#2009-01-21|1068.30
#2009-01-22|1066.07
#2009-01-23|1018.82
#2009-01-26|1004.31
#2009-01-27|1054.81
#2009-01-28|1054.85
#2009-01-29|1067.13
#2009-01-30|1012.50
#2009-02-02| 981.04
#2009-02-03| 989.78
#2009-02-04| 996.55
#2009-02-05| 983.26
#2009-02-06| 984.03
#2009-02-09| 969.48
#2009-02-10| 979.07
#2009-02-11| 987.81
#2009-02-12| 963.47
#2009-02-13| 953.80
#2009-02-16| .
#2009-02-17| 935.31
#2009-02-18| 913.36
#2009-02-19| 909.99
#2009-02-20| 894.20
#2009-02-23| 886.48
#2009-02-24| 869.81
#2009-02-25| 896.43
#2009-02-26| 878.86
#2009-02-27| 898.01
#2009-03-02| 877.09
#2009-03-03| 868.14
#2009-03-04| 869.96
#2009-03-05| 886.30
#2009-03-06| 865.00
#2009-03-09| 852.60
#2009-03-10| 849.89
#2009-03-11| 888.25
#2009-03-12| 868.85
#2009-03-13| 901.82
#2009-03-16| 918.00
#2009-03-17| 929.45
#2009-03-18| 935.57
#2009-03-19| 973.79
#2009-03-20| 954.32
#2009-03-23| 972.96
#2009-03-24| 997.30
#2009-03-25| 994.80
#2009-03-26|1004.78
#2009-03-27|1006.92
#2009-03-30| 973.08
#2009-03-31| 938.43
#2009-04-01| 961.02
#2009-04-02| 995.58
#2009-04-03|1001.97
#2009-04-06| 999.35
#2009-04-07|1000.90
#2009-04-08| 980.79
#2009-04-09|1009.10
#2009-04-10| .
#2009-04-13|1013.45
#2009-04-14|1029.87
#2009-04-15|1016.35
#2009-04-16|1024.37
#2009-04-17|1030.92
#2009-04-20|1033.36
#2009-04-21|1017.23
#2009-04-22|1021.50
#2009-04-23|1044.20
#2009-04-24|1035.67
#2009-04-27|1047.41
#2009-04-28|1018.79
#2009-04-29|1018.65
#2009-04-30|1041.48
#2009-05-01|1033.01
#2009-05-04|1037.47
#2009-05-05|1038.89
#2009-05-06|1040.96
#2009-05-07|1077.74
#2009-05-08|1079.58
#2009-05-11|1089.01
#2009-05-12|1088.56
#2009-05-13|1096.63
#2009-05-14|1067.99
#2009-05-15|1097.24
#2009-05-18|1055.52
#2009-05-19|1077.16
#2009-05-20|1089.69
#2009-05-21|1096.40
#2009-05-22|1083.83
#2009-05-25| .
#2009-05-26|1084.70
#2009-05-27|1095.54
#2009-05-28|1076.08
#2009-05-29|1097.92
#2009-06-01|1103.80
#2009-06-02|1122.33
#2009-06-03|1120.73
#2009-06-04|1101.20
#2009-06-05|1088.95
#2009-06-08|1088.98
#2009-06-09|1097.63
#2009-06-10|1103.58
#2009-06-11|1103.53
#2009-06-12|1109.44
#2009-06-15|1111.96
#2009-06-16|1097.59
#2009-06-17|1117.06
#2009-06-18|1094.44
#2009-06-19|1099.20
#2009-06-22|1111.56
#2009-06-23|1094.58
#2009-06-24|1102.62
#2009-06-25|1106.83
#2009-06-26|1127.03
#2009-06-29|1122.67
#2009-06-30|1123.80
#2009-07-01|1115.94
#2009-07-02|1111.74
#2009-07-03| .
#2009-07-06|1108.45
#2009-07-07|1105.19
#2009-07-08|1097.90
#2009-07-09|1092.40
#2009-07-10|1096.14
#2009-07-13|1066.43
#2009-07-14|1082.19
#2009-07-15|1078.62
#2009-07-16|1085.03
#2009-07-17|1081.12
#2009-07-20|1078.89
#2009-07-21|1112.69
#2009-07-22|1114.83
#2009-07-23|1105.27
#2009-07-24|1130.71
#2009-07-27|1135.11
#2009-07-28|1142.58
#2009-07-29|1139.63
#2009-07-30|1151.01
#2009-07-31|1171.97
#2009-08-03|1179.50
#2009-08-04|1178.60
#2009-08-05|1168.69
#2009-08-06|1166.53
#2009-08-07|1141.95
#2009-08-10|1154.55
#2009-08-11|1177.65
#2009-08-12|1156.55
#2009-08-13|1172.36
#2009-08-14|1188.96
#2009-08-17|1161.22
#2009-08-18|1160.40
#2009-08-19|1158.43
#2009-08-20|1168.53
#2009-08-21|1150.98
#2009-08-24|1172.45
#2009-08-25|1174.62
#2009-08-26|1183.72
#2009-08-27|1183.36
#2009-08-28|1197.08
#2009-08-31|1201.24
#2009-09-01|1203.14
#2009-09-02|1191.93
#2009-09-03|1184.37
#2009-09-04|1176.15
#2009-09-07| .
#2009-09-08|1200.85
#2009-09-09|1196.27
#2009-09-10|1213.96
#2009-09-11|1223.53
#2009-09-14|1201.40
#2009-09-15|1187.28
#2009-09-16|1192.86
#2009-09-17|1206.81
#2009-09-18|1203.43
#2009-09-21|1196.38
#2009-09-22|1209.32
#2009-09-23|1209.21
#2009-09-24|1234.55
#2009-09-25|1225.83
#2009-09-28|1204.57
#2009-09-29|1191.08
#2009-09-30|1210.64
#2009-10-01|1188.62
#2009-10-02|1159.28
#2009-10-05|1139.42
#2009-10-06|1150.74
#2009-10-07|1159.52
#2009-10-08|1177.52
#2009-10-09|1185.67
#2009-10-12|1180.41
#2009-10-13|1177.42
#2009-10-14|1182.84
#2009-10-15|1191.36
#2009-10-16|1193.40
#2009-10-19|1200.00
#2009-10-20|1203.41
#2009-10-21|1204.60
#2009-10-22|1190.00
#2009-10-23|1181.96
#2009-10-26|1192.89
#2009-10-27|1179.99
#2009-10-28|1178.03
#2009-10-29|1169.66
#2009-10-30|1188.42
#2009-11-02|1167.70
#2009-11-03|1170.74
#2009-11-04|1166.95
#2009-11-05|1156.69
#2009-11-06|1172.68
#2009-11-09|1172.52
#2009-11-10|1176.38
#2009-11-11|1171.09
#2009-11-12|1157.38
#2009-11-13|1164.73
#2009-11-16|1167.56
#2009-11-17|1159.06
#2009-11-18|1154.53
#2009-11-19|1141.49
#2009-11-20|1135.69
#2009-11-23|1137.50
#2009-11-24|1131.51
#2009-11-25|1148.44
#2009-11-26| .
#2009-11-27|1113.18
#2009-11-30|1149.70
#2009-12-01|1166.81
#2009-12-02|1155.06
#2009-12-03|1187.90
#2009-12-04|1175.20
#2009-12-07|1199.68
#2009-12-08|1219.46
#2009-12-09|1210.98
#2009-12-10|1192.43
#2009-12-11|1196.69
#2009-12-14|1213.85
#2009-12-15|1195.29
#2009-12-16|1206.61
#2009-12-17|1191.44
#2009-12-18|1179.51
#2009-12-21|1177.52
#2009-12-22|1186.86
#2009-12-23|1193.03
#2009-12-24|1204.90
#2009-12-25| .
#2009-12-28|1207.96
#2009-12-29|1203.16
#2009-12-30|1186.98
#2009-12-31|1183.33
#2010-01-01| .
#2010-01-04|1208.29
#2010-01-05|1224.53
#2010-01-06|1224.63
#2010-01-07|1224.17
#2010-01-08|1241.74
#2010-01-11|1256.93
#2010-01-12|1299.10
#2010-01-13|1295.03
#2010-01-14|1319.83
#2010-01-15|1325.99
#2010-01-18| .
#2010-01-19|1305.25
#2010-01-20|1293.00
#2010-01-21|1309.67
#2010-01-22|1304.24
#2010-01-25|1303.64
#2010-01-26|1281.86
#2010-01-27|1276.70
#2010-01-28|1293.90
#2010-01-29|1262.91
#2010-02-01|1272.87
#2010-02-02|1290.48
#2010-02-03|1288.03
#2010-02-04|1283.16
#2010-02-05|1267.51
#2010-02-08|1248.74
#2010-02-09|1238.16
#2010-02-10|1244.18
#2010-02-11|1247.58
#2010-02-12|1263.03
#2010-02-15| .
#2010-02-16|1246.51
#2010-02-17|1265.04
#2010-02-18|1265.63
#2010-02-19|1231.20
#2010-02-22|1270.26
#2010-02-23|1277.92
#2010-02-24|1262.68
#2010-02-25|1262.45
#2010-02-26|1266.19
#2010-03-01|1271.97
#2010-03-02|1292.89
#2010-03-03|1303.14
#2010-03-04|1290.51
#2010-03-05|1293.00
#2010-03-08|1325.04
#2010-03-09|1336.35
#2010-03-10|1327.46
#2010-03-11|1341.99
#2010-03-12|1338.95
#2010-03-15|1339.21
#2010-03-16|1333.63
#2010-03-17|1352.91
#2010-03-18|1348.70
#2010-03-19|1365.65
#2010-03-22|1368.81
#2010-03-23|1372.26
#2010-03-24|1365.46
#2010-03-25|1351.62
#2010-03-26|1374.70
#2010-03-29|1366.29
#2010-03-30|1378.67
#2010-03-31|1367.38
#2010-04-01|1370.02
#2010-04-02| .
#2010-04-05|1382.75
#2010-04-06|1374.56
#2010-04-07|1372.55
#2010-04-08|1357.42
#2010-04-09|1359.69
#2010-04-12|1368.59
#2010-04-13|1363.30
#2010-04-14|1365.80
#2010-04-15|1373.58
#2010-04-16|1365.57
#2010-04-19|1343.94
#2010-04-20|1326.89
#2010-04-21|1345.10
#2010-04-22|1333.66
#2010-04-23|1319.77
#2010-04-26|1343.84
#2010-04-27|1362.49
#2010-04-28|1325.66
#2010-04-29|1323.38
#2010-04-30|1341.90
#2010-05-03|1334.98
#2010-05-04|1338.04
#2010-05-05|1335.83
#2010-05-06|1309.03
#2010-05-07|1289.75
#2010-05-10|1274.38
#2010-05-11|1260.69
#2010-05-12|1249.55
#2010-05-13|1280.51
#2010-05-14|1253.56
#2010-05-17|1214.60
#2010-05-18|1210.19
#2010-05-19|1225.63
#2010-05-20|1221.43
#2010-05-21|1198.98
#2010-05-24|1198.15
#2010-05-25|1172.37
#2010-05-26|1160.84
#2010-05-27|1176.12
#2010-05-28|1191.33
#2010-05-31| .
#2010-06-01|1191.14
#2010-06-02|1160.65
#2010-06-03|1187.55
#2010-06-04|1192.92
#2010-06-07|1157.80
#2010-06-08|1159.69
#2010-06-09|1138.90
#2010-06-10|1148.57
#2010-06-11|1163.93
#2010-06-14|1180.11
#2010-06-15|1191.01
#2010-06-16|1206.02
#2010-06-17|1214.58
#2010-06-18|1217.47
#2010-06-21|1238.17
#2010-06-22|1225.91
#2010-06-23|1211.06
#2010-06-24|1217.47
#2010-06-25|1201.11
#2010-06-28|1192.50
#2010-06-29|1190.00
#2010-06-30|1176.55
#2010-07-01|1174.06
#2010-07-02|1169.84
#2010-07-05| .
#2010-07-06|1189.58
#2010-07-07|1183.70
#2010-07-08|1197.64
#2010-07-09|1202.50
#2010-07-12|1203.21
#2010-07-13|1209.52
#2010-07-14|1224.11
#2010-07-15|1214.63
#2010-07-16|1193.04
#2010-07-19|1187.04
#2010-07-20|1175.07
#2010-07-21|1173.22
#2010-07-22|1174.01
#2010-07-23|1197.51
#2010-07-26|1204.48
#2010-07-27|1200.67
#2010-07-28|1228.40
#2010-07-29|1216.19
#2010-07-30|1216.52
#2010-08-02|1225.49
#2010-08-03|1234.62
#2010-08-04|1205.83
#2010-08-05|1226.69
#2010-08-06|1246.28
#2010-08-09|1236.54
#2010-08-10|1227.48
#2010-08-11|1205.93
#2010-08-12|1181.67
#2010-08-13|1187.10
#2010-08-16|1191.49
#2010-08-17|1187.96
#2010-08-18|1203.18
#2010-08-19|1217.31
#2010-08-20|1187.34
#2010-08-23|1187.72
#2010-08-24|1185.62
#2010-08-25|1168.26
#2010-08-26|1173.61
#2010-08-27|1179.81
#2010-08-30|1199.03
#2010-08-31|1177.21
#2010-09-01|1176.44
#2010-09-02|1189.18
#2010-09-03|1193.43
#2010-09-06| .
#2010-09-07|1215.39
#2010-09-08|1193.72
#2010-09-09|1205.79
#2010-09-10|1215.43
#2010-09-13|1223.29
#2010-09-14|1228.10
#2010-09-15|1224.56
#2010-09-16|1225.44
#2010-09-17|1229.53
#2010-09-20|1232.15
#2010-09-21|1233.47
#2010-09-22|1248.41
#2010-09-23|1250.40
#2010-09-24|1245.88
#2010-09-27|1257.73
#2010-09-28|1256.84
#2010-09-29|1262.12
#2010-09-30|1232.51
#2010-10-01|1233.71
#2010-10-04|1229.28
#2010-10-05|1239.46
#2010-10-06|1252.17
#2010-10-07|1256.51
#2010-10-08|1259.75
#2010-10-11|1257.80
#2010-10-12|1243.27
#2010-10-13|1245.57
#2010-10-14|1267.85
#2010-10-15|1255.32
#2010-10-18|1266.27
#2010-10-19|1263.18
#2010-10-20|1264.49
#2010-10-21|1265.27
#2010-10-22|1272.70
#2010-10-25|1283.06
#2010-10-26|1272.44
#2010-10-27|1265.54
#2010-10-28|1269.90
#2010-10-29|1258.64
#2010-11-01|1247.82
#2010-11-02|1245.78
#2010-11-03|1239.38
#2010-11-04|1268.81
#2010-11-05|1285.02
#2010-11-08|1297.06
#2010-11-09|1292.55
#2010-11-10|1279.12
#2010-11-11|1290.34
#2010-11-12|1282.33
#2010-11-15|1288.94
#2010-11-16|1279.09
#2010-11-17|1285.82
#2010-11-18|1299.51
#2010-11-19|1304.63
#2010-11-22|1310.87
#2010-11-23|1313.74
#2010-11-24|1295.81
#2010-11-25| .
#2010-11-26|1287.19
#2010-11-29|1301.36
#2010-11-30|1303.64
#2010-12-01|1304.75
#2010-12-02|1322.36
#2010-12-03|1341.84
#2010-12-06|1344.79
#2010-12-07|1330.86
#2010-12-08|1323.13
#2010-12-09|1330.81
#2010-12-10|1321.52
#2010-12-13|1333.27
#2010-12-14|1336.41
#2010-12-15|1327.75
#2010-12-16|1314.96
#2010-12-17|1317.31
#2010-12-20|1319.81
#2010-12-21|1340.58
#2010-12-22|1337.42
#2010-12-23|1344.85
#2010-12-24| .
#2010-12-27|1347.43
#2010-12-28|1355.12
#2010-12-29|1363.48
#2010-12-30|1355.04
#2010-12-31|1363.97
#2011-01-03|1359.31
#2011-01-04|1372.02
#2011-01-05|1350.37
#2011-01-06|1366.57
#2011-01-07|1371.99
#2011-01-10|1375.96
#2011-01-11|1364.74
#2011-01-12|1361.96
#2011-01-13|1380.38
#2011-01-14|1366.03
#2011-01-17| .
#2011-01-18|1370.18
#2011-01-19|1388.65
#2011-01-20|1357.17
#2011-01-21|1339.69
#2011-01-24|1351.83
#2011-01-25|1366.02
#2011-01-26|1358.80
#2011-01-27|1357.19
#2011-01-28|1357.74
#2011-01-31|1343.44
#2011-02-01|1356.76
#2011-02-02|1372.62
#2011-02-03|1363.00
#2011-02-04|1375.51
#2011-02-07|1366.85
#2011-02-08|1375.41
#2011-02-09|1364.56
#2011-02-10|1351.85
#2011-02-11|1349.71
#2011-02-14|1359.32
#2011-02-15|1356.10
#2011-02-16|1372.75
#2011-02-17|1390.18
#2011-02-18|1388.16
#2011-02-21| .
#2011-02-22|1379.24
#2011-02-23|1368.79
#2011-02-24|1361.16
#2011-02-25|1380.01
#2011-02-28|1378.54
#2011-03-01|1387.18
#2011-03-02|1357.73
#2011-03-03|1354.09
#2011-03-04|1366.70
#2011-03-07|1356.06
#2011-03-08|1346.52
#2011-03-09|1356.64
#2011-03-10|1336.78
#2011-03-11|1331.28
#2011-03-14|1260.89
#2011-03-15|1168.58
#2011-03-16|1250.13
#2011-03-17|1255.11
#2011-03-18|1242.29
#2011-03-21|1245.10
#2011-03-22|1287.28
#2011-03-23|1277.39
#2011-03-24|1267.27
#2011-03-25|1270.62
#2011-03-28|1260.91
#2011-03-29|1249.68
#2011-03-30|1265.87
#2011-03-31|1269.05
#2011-04-01|1242.92
#2011-04-04|1253.26
#2011-04-05|1236.23
#2011-04-06|1213.42
#2011-04-07|1210.67
#2011-04-08|1220.55
#2011-04-11|1225.64
#2011-04-12|1217.00
#2011-04-13|1217.35
#2011-04-14|1229.53
#2011-04-15|1227.08
#2011-04-18|1230.69
#2011-04-19|1220.48
#2011-04-20|1227.68
#2011-04-21|1242.77
#2011-04-22| .
#2011-04-25|1236.23
#2011-04-26|1228.65
#2011-04-27|1212.66
#2011-04-28|1229.37
#2011-04-29|1233.85
#2011-05-02|1258.98
#2011-05-03|1258.36
#2011-05-04|1257.54
#2011-05-05|1266.05
#2011-05-06|1243.96
#2011-05-09|1241.90
#2011-05-10|1242.14
#2011-05-11|1237.11
#2011-05-12|1222.46
#2011-05-13|1218.69
#2011-05-16|1208.67
#2011-05-17|1202.92
#2011-05-18|1212.67
#2011-05-19|1202.29
#2011-05-20|1203.12
#2011-05-23|1186.44
#2011-05-24|1186.94
#2011-05-25|1185.08
#2011-05-26|1200.77
#2011-05-27|1197.13
#2011-05-30| .
#2011-05-31|1212.91
#2011-06-01|1221.54
#2011-06-02|1207.79
#2011-06-03|1202.19
#2011-06-06|1196.23
#2011-06-07|1197.45
#2011-06-08|1191.38
#2011-06-09|1182.87
#2011-06-10|1185.16
#2011-06-13|1182.69
#2011-06-14|1182.42
#2011-06-15|1180.91
#2011-06-16|1161.53
#2011-06-17|1154.65
#2011-06-20|1151.61
#2011-06-21|1160.74
#2011-06-22|1180.69
#2011-06-23|1165.75
#2011-06-24|1177.81
#2011-06-27|1159.67
#2011-06-28|1167.42
#2011-06-29|1182.57
#2011-06-30|1193.15
#2011-07-01|1194.69
#2011-07-04| .
#2011-07-05|1206.03
#2011-07-06|1221.24
#2011-07-07|1215.92
#2011-07-08|1230.85
#2011-07-11|1226.27
#2011-07-12|1219.30
#2011-07-13|1224.07
#2011-07-14|1212.50
#2011-07-15|1219.31
#2011-07-18|1218.99
#2011-07-19|1205.60
#2011-07-20|1210.91
#2011-07-21|1208.51
#2011-07-22|1224.25
#2011-07-25|1216.06
#2011-07-26|1228.26
#2011-07-27|1224.94
#2011-07-28|1217.33
#2011-07-29|1204.35
#2011-08-01|1223.41
#2011-08-02|1202.41
#2011-08-03|1181.84
#2011-08-04|1155.53
#2011-08-05|1130.83
#2011-08-08|1115.18
#2011-08-09|1098.72
#2011-08-10|1120.39
#2011-08-11|1114.11
#2011-08-12|1106.93
#2011-08-15|1135.36
#2011-08-16|1133.99
#2011-08-17|1140.66
#2011-08-18|1126.80
#2011-08-19|1108.08
#2011-08-22|1091.26
#2011-08-23|1115.18
#2011-08-24|1095.31
#2011-08-25|1097.70
#2011-08-26|1105.62
#2011-08-29|1116.53
#2011-08-30|1134.61
#2011-08-31|1148.28
#2011-09-01|1156.52
#2011-09-02|1142.75
#2011-09-05| .
#2011-09-06|1093.71
#2011-09-07|1116.65
#2011-09-08|1125.22
#2011-09-09|1128.03
#2011-09-12|1110.14
#2011-09-13|1106.51
#2011-09-14|1101.86
#2011-09-15|1106.35
#2011-09-16|1128.72
#2011-09-19|1126.52
#2011-09-20|1113.30
#2011-09-21|1115.43
#2011-09-22|1101.16
#2011-09-23|1098.87
#2011-09-26|1079.05
#2011-09-27|1104.06
#2011-09-28|1113.02
#2011-09-29|1121.33
#2011-09-30|1116.04
#2011-10-03|1101.39
#2011-10-04|1088.97
#2011-10-05|1082.17
#2011-10-06|1106.24
#2011-10-07|1104.02
#2011-10-10|1105.31
#2011-10-11|1126.61
#2011-10-12|1109.50
#2011-10-13|1130.96
#2011-10-14|1114.16
#2011-10-17|1145.09
#2011-10-18|1126.82
#2011-10-19|1121.39
#2011-10-20|1112.74
#2011-10-21|1126.29
#2011-10-24|1139.81
#2011-10-25|1141.79
#2011-10-26|1127.46
#2011-10-27|1153.51
#2011-10-28|1183.09
#2011-10-31|1147.47
#2011-11-01|1120.84
#2011-11-02|1100.86
#2011-11-03|1097.34
#2011-11-04|1105.77
#2011-11-07|1105.05
#2011-11-08|1095.51
#2011-11-09|1108.44
#2011-11-10|1082.65
#2011-11-11|1093.83
#2011-11-14|1106.85
#2011-11-15|1098.20
#2011-11-16|1088.64
#2011-11-17|1086.82
#2011-11-18|1079.17
#2011-11-21|1070.83
#2011-11-22|1069.60
#2011-11-23|1061.35
#2011-11-24| .
#2011-11-25|1044.92
#2011-11-28|1056.43
#2011-11-29|1076.08
#2011-11-30|1081.35
#2011-12-01|1085.59
#2011-12-02|1083.08
#2011-12-05|1095.57
#2011-12-06|1084.93
#2011-12-07|1102.95
#2011-12-08|1092.01
#2011-12-09|1074.27
#2011-12-12|1082.03
#2011-12-13|1072.81
#2011-12-14|1060.42
#2011-12-15|1046.17
#2011-12-16|1055.98
#2011-12-19|1036.46
#2011-12-20|1045.97
#2011-12-21|1050.28
#2011-12-22|1047.13
#2011-12-23|1048.92
#2011-12-26| .
#2011-12-27|1056.54
#2011-12-28|1049.99
#2011-12-29|1050.83
#2011-12-30|1069.81
#2012-01-02| .
#2012-01-03|1076.69
#2012-01-04|1095.50
#2012-01-05|1076.29
#2012-01-06|1071.04
#2012-01-09|1074.26
#2012-01-10|1081.96
#2012-01-11|1081.77
#2012-01-12|1075.63
#2012-01-13|1078.31
#2012-01-16| .
#2012-01-17|1079.30
#2012-01-18|1076.89
#2012-01-19|1078.12
#2012-01-20|1091.55
#2012-01-23|1094.23
#2012-01-24|1083.73
#2012-01-25|1092.12
#2012-01-26|1101.87
#2012-01-27|1106.60
#2012-01-30|1101.96
#2012-01-31|1096.74
#2012-02-01|1092.57
#2012-02-02|1089.97
#2012-02-03|1093.75
#2012-02-06|1109.27
#2012-02-07|1116.51
#2012-02-08|1130.66
#2012-02-09|1135.36
#2012-02-10|1122.87
#2012-02-13|1126.29
#2012-02-14|1117.63
#2012-02-15|1138.62
#2012-02-16|1129.44
#2012-02-17|1142.15
#2012-02-20| .
#2012-02-21|1145.66
#2012-02-22|1145.07
#2012-02-23|1152.56
#2012-02-24|1160.40
#2012-02-27|1167.18
#2012-02-28|1170.54
#2012-02-29|1160.86
#2012-03-01|1160.27
#2012-03-02|1152.50
#2012-03-05|1142.32
#2012-03-06|1140.87
#2012-03-07|1134.88
#2012-03-08|1144.53
#2012-03-09|1151.52
#2012-03-12|1152.22
#2012-03-13|1145.76
#2012-03-14|1153.55
#2012-03-15|1169.13
#2012-03-16|1174.47
#2012-03-19|1179.32
#2012-03-20|1172.57
#2012-03-21|1160.17
#2012-03-22|1177.92
#2012-03-23|1169.75
#2012-03-26|1164.10
#2012-03-27|1185.82
#2012-03-28|1188.55
#2012-03-29|1193.29
#2012-03-30|1183.72
#2012-04-02|1188.56
#2012-04-03|1182.86
#2012-04-04|1166.12
#2012-04-05|1162.58
#2012-04-06| .
#2012-04-09|1155.60
#2012-04-10|1149.40
#2012-04-11|1134.56
#2012-04-12|1140.64
#2012-04-13|1138.76
#2012-04-16|1132.84
#2012-04-17|1127.74
#2012-04-18|1131.13
#2012-04-19|1119.67
#2012-04-20|1119.25
#2012-04-23|1118.63
#2012-04-24|1115.40
#2012-04-25|1116.12
#2012-04-26|1132.58
#2012-04-27|1119.16
#2012-04-30|1126.75
#2012-05-01|1103.50
#2012-05-02|1110.38
#2012-05-03|1108.91
#2012-05-04|1114.21
#2012-05-07|1084.64
#2012-05-08|1089.23
#2012-05-09|1083.45
#2012-05-10|1072.84
#2012-05-11|1058.61
#2012-05-14|1053.71
#2012-05-15|1033.04
#2012-05-16|1014.75
#2012-05-17|1033.45
#2012-05-18|1009.57
#2012-05-21|1007.82
#2012-05-22|1011.34
#2012-05-23|1006.45
#2012-05-24|1006.74
#2012-05-25|1008.43
#2012-05-28| .
#2012-05-29|1020.14
#2012-05-30|1015.40
#2012-05-31|1018.25
#2012-06-01|1011.79
#2012-06-04| 995.95
#2012-06-05|1004.64
#2012-06-06|1010.90
#2012-06-07|1022.78
#2012-06-08|1001.78
#2012-06-11|1023.03
#2012-06-12|1017.29
#2012-06-13|1026.14
#2012-06-14|1029.36
#2012-06-15|1035.78
#2012-06-18|1052.84
#2012-06-19|1047.76
#2012-06-20|1063.87
#2012-06-21|1053.87
#2012-06-22|1048.65
#2012-06-25|1049.98
#2012-06-26|1047.87
#2012-06-27|1054.51
#2012-06-28|1075.66
#2012-06-29|1082.13
#2012-07-02|1084.20
#2012-07-03|1091.29
#2012-07-04| .
#2012-07-05|1080.89
#2012-07-06|1083.85
#2012-07-09|1071.55
#2012-07-10|1060.69
#2012-07-11|1056.12
#2012-07-12|1042.72
#2012-07-13|1046.37
#2012-07-16|1052.09
#2012-07-17|1046.55
#2012-07-18|1047.23
#2012-07-19|1059.85
#2012-07-20|1046.27
#2012-07-23|1028.43
#2012-07-24|1028.57
#2012-07-25|1012.61
#2012-07-26|1025.20
#2012-07-27|1034.18
#2012-07-30|1046.56
#2012-07-31|1055.04
#2012-08-01|1052.27
#2012-08-02|1053.15
#2012-08-03|1028.22
#2012-08-06|1047.11
#2012-08-07|1047.13
#2012-08-08|1055.46
#2012-08-09|1061.55
#2012-08-10|1049.12
#2012-08-13|1046.25
#2012-08-14|1043.82
#2012-08-15|1030.15
#2012-08-16|1048.52
#2012-08-17|1047.09
#2012-08-20|1050.54
#2012-08-21|1049.41
#2012-08-22|1046.29
#2012-08-23|1061.47
#2012-08-24|1048.73
#2012-08-27|1049.99
#2012-08-28|1042.64
#2012-08-29|1050.61
#2012-08-30|1051.11
#2012-08-31|1035.15
#2012-09-03| .
#2012-09-04|1023.99
#2012-09-05|1010.75
#2012-09-06|1011.05
#2012-09-07|1030.15
#2012-09-10|1024.90
#2012-09-11|1028.44
#2012-09-12|1040.19
#2012-09-13|1045.82
#2012-09-14|1053.92
#2012-09-17|1048.02
#2012-09-18|1055.56
#2012-09-19|1068.17
#2012-09-20|1053.85
#2012-09-21|1061.08
#2012-09-24|1062.04
#2012-09-25|1070.33
#2012-09-26|1052.21
#2012-09-27|1059.50
#2012-09-28|1054.03
#2012-10-01|1041.51
#2012-10-02|1042.89
#2012-10-03|1030.95
#2012-10-04|1035.69
#2012-10-05|1038.10
#2012-10-08|1044.81
#2012-10-09|1026.82
#2012-10-10|1004.14
#2012-10-11|1003.90
#2012-10-12|1019.00
#2012-10-15|1016.88
#2012-10-16|1023.71
#2012-10-17|1033.22
#2012-10-18|1040.81
#2012-10-19|1035.94
#2012-10-22|1031.63
#2012-10-23|1034.19
#2012-10-24|1031.45
#2012-10-25|1031.63
#2012-10-26|1025.26
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1023.79
#2012-11-01|1004.54
#2012-11-02|1003.65
#2012-11-05| 995.62
#2012-11-06| 992.15
#2012-11-07| 996.46
#2012-11-08| 984.90
#2012-11-09| 983.08
#2012-11-12| 972.95
#2012-11-13| 973.20
#2012-11-14| 972.04
#2012-11-15| 962.93
#2012-11-16| 977.52
#2012-11-19| 997.87
#2012-11-20| 980.97
#2012-11-21| 977.55
#2012-11-22| .
#2012-11-23| 989.31
#2012-11-26| 995.06
#2012-11-27| 995.99
#2012-11-28| 991.46
#2012-11-29| 997.92
#2012-11-30|1000.00
#2012-12-03| 990.71
#2012-12-04| 997.17
#2012-12-05| 997.41
#2012-12-06|1008.10
#2012-12-07|1008.92
#2012-12-10|1002.78
#2012-12-11| 998.94
#2012-12-12|1006.75
#2012-12-13|1012.29
#2012-12-14|1017.99
#2012-12-17|1018.44
#2012-12-18|1021.70
#2012-12-19|1035.56
#2012-12-20|1029.34
#2012-12-21|1021.77
#2012-12-24|1014.56
#2012-12-25|1018.12
#2012-12-26|1020.98
#2012-12-27|1021.69
#2012-12-28|1028.00
#2012-12-31|1024.48
#2013-01-01|1024.48
#2013-01-02|1021.85
#2013-01-03|1025.58
#2013-01-04|1035.68
#2013-01-07|1040.71
#2013-01-08|1037.35
#2013-01-09|1030.57
#2013-01-10|1040.01
#2013-01-11|1047.12
#2013-01-14|1036.14
#2013-01-15|1049.92
#2013-01-16|1039.04
#2013-01-17|1040.98
#2013-01-18|1059.52
#2013-01-21|1056.75
#2013-01-22|1064.21
#2013-01-23|1058.97
#2013-01-24|1046.71
#2013-01-25|1061.72
#2013-01-28|1074.11
#2013-01-29|1075.58
#2013-01-30|1080.13
#2013-01-31|1075.04
#2013-02-01|1059.60
#2013-02-04|1083.20
#2013-02-05|1069.94
#2013-02-06|1097.58
#2013-02-07|1087.92
#2013-02-08|1067.82
#2013-02-11|1060.64
#2013-02-12|1064.49
#2013-02-13|1049.31
#2013-02-14|1055.87
#2013-02-15|1040.51
#2013-02-18|1054.76
#2013-02-19|1064.92
#2013-02-20|1070.72
#2013-02-21|1066.98
#2013-02-22|1063.88
#2013-02-25|1072.54
#2013-02-26|1078.47
#2013-02-27|1076.37
#2013-02-28|1084.40
#2013-03-01|1088.26
#2013-03-04|1100.64
#2013-03-05|1094.33
#2013-03-06|1106.36
#2013-03-07|1099.25
#2013-03-08|1102.70
#2013-03-11|1108.82
#2013-03-12|1108.43
#2013-03-13|1117.65
#2013-03-14|1117.33
#2013-03-15|1145.58
#2013-03-18|1122.91
#2013-03-19|1137.37
#2013-03-20|1131.81
#2013-03-21|1147.16
#2013-03-22|1135.70
#2013-03-25|1146.97
#2013-03-26|1144.84
#2013-03-27|1147.02
#2013-03-28|1141.16
#2013-03-29|1139.47
#2013-04-01|1114.36
#2013-04-02|1104.42
#2013-04-03|1129.62
#2013-04-04|1113.07
#2013-04-05|1117.26
#2013-04-08|1132.39
#2013-04-09|1136.32
#2013-04-10|1155.95
#2013-04-11|1178.02
#2013-04-12|1183.05
#2013-04-15|1186.33
#2013-04-16|1181.72
#2013-04-17|1189.14
#2013-04-18|1166.87
#2013-04-19|1161.83
#2013-04-22|1182.56
#2013-04-23|1182.80
#2013-04-24|1197.50
#2013-04-25|1196.25
#2013-04-26|1211.30
#2013-04-29|1207.09
#2013-04-30|1230.83
#2013-05-01|1224.54
#2013-05-02|1209.68
#2013-05-03|1200.81
#2013-05-06|1197.37
#2013-05-07|1225.47
#2013-05-08|1231.27
#2013-05-09|1213.17
#2013-05-10|1214.68
#2013-05-13|1231.22
#2013-05-14|1238.54
#2013-05-15|1269.64
#2013-05-16|1266.54
#2013-05-17|1250.05
#2013-05-20|1276.68
#2013-05-21|1272.01
#2013-05-22|1270.99
#2013-05-23|1218.97
#2013-05-24|1232.09
#2013-05-27|1206.16
#2013-05-28|1195.58
#2013-05-29|1222.63
#2013-05-30|1183.31
#2013-05-31|1184.57
#2013-06-03|1165.94
#2013-06-04|1183.57
#2013-06-05|1182.03
#2013-06-06|1146.81
#2013-06-07|1142.10
#2013-06-10|1182.99
#2013-06-11|1200.20
#2013-06-12|1207.44
#2013-06-13|1171.53
#2013-06-14|1182.38
#2013-06-17|1219.43
#2013-06-18|1214.10
#2013-06-19|1232.45
#2013-06-20|1173.94
#2013-06-21|1179.57
#2013-06-24|1169.80
#2013-06-25|1159.40
#2013-06-26|1156.36
#2013-06-27|1167.49
#2013-06-28|1194.33
#2013-07-01|1209.16
#2013-07-02|1225.00
#2013-07-03|1225.95
#2013-07-04|1219.60
#2013-07-05|1220.96
#2013-07-08|1198.25
#2013-07-09|1215.90
#2013-07-10|1225.83
#2013-07-11|1238.05
#2013-07-12|1236.01
#2013-07-15|1232.37
#2013-07-16|1252.84
#2013-07-17|1252.84
#2013-07-18|1249.13
#2013-07-19|1244.69
#2013-07-22|1265.62
#2013-07-23|1266.98
#2013-07-24|1255.91
#2013-07-25|1241.74
#2013-07-26|1235.09
#2013-07-29|1199.46
#2013-07-30|1216.40
#2013-07-31|1194.61
#2013-08-01|1216.88
#2013-08-02|1246.56
#2013-08-05|1238.66
#2013-08-06|1257.96
#2013-08-07|1228.46
#2013-08-08|1213.38
#2013-08-09|1207.80
#2013-08-12|1196.02
#2013-08-13|1200.63
#2013-08-14|1218.87
#2013-08-15|1207.19
#2013-08-16|1200.58
#2013-08-19|1207.76
#2013-08-20|1190.60
#2013-08-21|1187.98
#2013-08-22|1175.62
#2013-08-23|1194.04
#2013-08-26|1194.87
#2013-08-27|1207.86
#2013-08-28|1185.11
#2013-08-29|1174.82
#2013-08-30|1169.51
#2013-09-02|1165.51
#2013-09-03|1189.97
#2013-09-04|1195.61
#2013-09-05|1187.60
#2013-09-06|1187.88
#2013-09-09|1192.99
#2013-09-10|1199.40
#2013-09-11|1207.37
#2013-09-12|1210.77
#2013-09-13|1210.05
#2013-09-16|1217.16
#2013-09-17|1211.64
#2013-09-18|1225.22
#2013-09-19|1236.17
#2013-09-20|1243.04
#2013-09-23|1253.26
#2013-09-24|1247.05
#2013-09-25|1245.90
#2013-09-26|1251.12
#2013-09-27|1261.08
#2013-09-30|1246.31
#2013-10-01|1246.01
#2013-10-02|1236.11
#2013-10-03|1230.91
#2013-10-04|1221.34
#2013-10-07|1210.46
#2013-10-08|1206.66
#2013-10-09|1212.43
#2013-10-10|1213.94
#2013-10-11|1228.33
#2013-10-14|1230.07
#2013-10-15|1228.39
#2013-10-16|1220.18
#2013-10-17|1239.52
#2013-10-18|1238.78
#2013-10-21|1244.56
#2013-10-22|1244.70
#2013-10-23|1236.24
#2013-10-24|1242.57
#2013-10-25|1219.93
#2013-10-28|1238.59
#2013-10-29|1232.96
#2013-10-30|1245.18
#2013-10-31|1244.16
#2013-11-01|1222.85
#2013-11-04|1224.85
#2013-11-05|1222.66
#2013-11-06|1229.12
#2013-11-07|1217.50
#2013-11-08|1204.62
#2013-11-11|1208.35
#2013-11-12|1220.31
#2013-11-13|1219.17
#2013-11-14|1231.92
#2013-11-15|1257.68
#2013-11-18|1262.72
#2013-11-19|1256.72
#2013-11-20|1260.30
#2013-11-21|1260.46
#2013-11-22|1256.87
#2013-11-25|1260.24
#2013-11-26|1253.40
#2013-11-27|1243.95
#2013-11-28|1250.79
#2013-11-29|1248.11
#2013-12-02|1244.77
#2013-12-03|1254.38
#2013-12-04|1233.59
#2013-12-05|1231.39
#2013-12-06|1227.65
#2013-12-09|1242.12
#2013-12-10|1242.29
#2013-12-11|1239.50
#2013-12-12|1223.38
#2013-12-13|1219.82
#2013-12-16|1205.42
#2013-12-17|1215.69
#2013-12-18|1222.48
#2013-12-19|1223.30
#2013-12-20|1221.94
#2013-12-23|1223.63
#2013-12-24|1210.41
#2013-12-25|1212.23
#2013-12-26|1220.64
#2013-12-27|1226.74
#2013-12-30|1233.52
#2013-12-31|1234.00
#2014-01-01|1234.00
#2014-01-02|1234.67
#2014-01-03|1238.63
#2014-01-06|1236.11
#2014-01-07|1231.24
#2014-01-08|1247.19
#2014-01-09|1242.13
#2014-01-10|1254.77
#2014-01-13|1264.05
#2014-01-14|1236.33
#2014-01-15|1246.55
#2014-01-16|1250.64
#2014-01-17|1245.86
#2014-01-20|1239.49
#2014-01-21|1238.62
#2014-01-22|1240.44
#2014-01-23|1238.30
#2014-01-24|1232.49
#2014-01-27|1201.45
#2014-01-28|1190.47
#2014-01-29|1224.90
#2014-01-30|1189.39
#2014-01-31|1202.50
#2014-02-03|1191.76
#2014-02-04|1133.98
#2014-02-05|1172.12
#2014-02-06|1154.46
#2014-02-07|1169.85
#2014-02-10|1193.56
#2014-02-11|1190.08
#2014-02-12|1207.00
#2014-02-13|1193.41
#2014-02-14|1183.31
#2014-02-17|1189.62
#2014-02-18|1210.65
#2014-02-19|1209.05
#2014-02-20|1189.17
#2014-02-21|1211.55
#2014-02-24|1219.15
#2014-02-25|1232.72
#2014-02-26|1233.16
#2014-02-27|1224.88
#2014-02-28|1221.99
#2014-03-03|1216.61
#2014-03-04|1212.64
#2014-03-05|1219.47
#2014-03-06|1220.29
#2014-03-07|1224.78
#2014-03-10|1220.39
#2014-03-11|1222.07
#2014-03-12|1202.03
#2014-03-13|1208.41
#2014-03-14|1174.95
#2014-03-17|1164.16
#2014-03-18|1173.78
#2014-03-19|1175.81
#2014-03-20|1152.66
#2014-03-21|1160.98
#2014-03-24|1189.93
#2014-03-25|1187.07
#2014-03-26|1197.31
#2014-03-27|1201.74
#2014-03-28|1202.83
#2014-03-31|1220.07
#2014-04-01|1218.57
#2014-04-02|1218.61
#2014-04-03|1223.66
#2014-04-04|1228.38
#2014-04-07|1215.62
#2014-04-08|1206.39
#2014-04-09|1191.31
#2014-04-10|1194.35
#2014-04-11|1179.82
#2014-04-14|1175.02
#2014-04-15|1180.95
#2014-04-16|1199.44
#2014-04-17|1197.51
#2014-04-18|1202.69
#2014-04-21|1201.44
#2014-04-22|1197.32
#2014-04-23|1211.82
#2014-04-24|1207.61
#2014-04-25|1208.45
#2014-04-28|1192.95
#2014-04-29|1193.31
#2014-04-30|1200.49
#2014-05-01|1210.62
#2014-05-02|1207.05
#2014-05-05|1208.76
#2014-05-06|1215.21
#2014-05-07|1196.09
#2014-05-08|1199.63
#2014-05-09|1204.69
#2014-05-12|1198.93
#2014-05-13|1215.50
#2014-05-14|1223.07
#2014-05-15|1218.04
#2014-05-16|1199.31
#2014-05-19|1192.87
#2014-05-20|1191.80
#2014-05-21|1189.51
#2014-05-22|1205.37
#2014-05-23|1209.59
#2014-05-26|1225.21
#2014-05-27|1225.66
#2014-05-28|1233.52
#2014-05-29|1238.98
#2014-05-30|1232.87
#2014-06-02|1247.71
#2014-06-03|1247.81
#2014-06-04|1249.97
#2014-06-05|1249.98
#2014-06-06|1249.73
#2014-06-09|1255.71
#2014-06-10|1258.49
#2014-06-11|1272.11
#2014-06-12|1276.65
#2014-06-13|1280.40
#2014-06-16|1274.01
#2014-06-17|1279.45
#2014-06-18|1287.90
#2014-06-19|1306.76
#2014-06-20|1304.06
#2014-06-23|1302.84
#2014-06-24|1304.35
#2014-06-25|1304.22
#2014-06-26|1305.06
#2014-06-27|1296.38
#2014-06-30|1307.01
#2014-07-01|1317.48
#2014-07-02|1317.36
#2014-07-03|1307.67
#2014-07-04|1313.06
#2014-07-07|1311.61
#2014-07-08|1313.95
#2014-07-09|1308.70
#2014-07-10|1306.13
#2014-07-11|1303.99
#2014-07-14|1308.72
#2014-07-15|1313.88
#2014-07-16|1312.65
#2014-07-17|1313.66
#2014-07-18|1305.43
#2014-07-21|1306.41
#2014-07-22|1317.10
#2014-07-23|1316.70
#2014-07-24|1309.34
#2014-07-25|1319.48
#2014-07-28|1320.44
#2014-07-29|1315.87
#2014-07-30|1318.67
#2014-07-31|1308.75
#2014-08-01|1304.72
#2014-08-04|1302.24
#2014-08-05|1287.16
#2014-08-06|1282.72
#2014-08-07|1283.77
#2014-08-08|1263.46
#2014-08-11|1290.53
#2014-08-12|1294.55
#2014-08-13|1295.92
#2014-08-14|1306.48
#2014-08-15|1311.66
#2014-08-18|1313.82
#2014-08-19|1320.72
#2014-08-20|1317.14
#2014-08-21|1315.10
#2014-08-22|1304.46
#2014-08-25|1314.22
#2014-08-26|1305.59
#2014-08-27|1305.23
#2014-08-28|1302.42
#2014-08-29|1299.88
#2014-09-01|1298.95
#2014-09-02|1297.81
#2014-09-03|1304.95
#2014-09-04|1299.06
#2014-09-05|1296.99
#2014-09-08|1289.23
#2014-09-09|1274.57
#2014-09-10|1274.98
#2014-09-11|1273.81
#2014-09-12|1268.40
#2014-09-15|1268.76
#2014-09-16|1268.03
#2014-09-17|1262.08
#2014-09-18|1246.30
#2014-09-19|1244.68
#2014-09-22|1236.94
#2014-09-23|1238.18
#2014-09-24|1233.04
#2014-09-25|1251.92
#2014-09-26|1237.29
#2014-09-29|1241.75
#2014-09-30|1234.69
#2014-10-01|1228.77
#2014-10-02|1211.69
#2014-10-03|1204.57
#2014-10-06|1227.37
#2014-10-07|1232.28
#2014-10-08|1220.99
#2014-10-09|1215.89
#2014-10-10|1202.14
#2014-10-13|1207.21
#2014-10-14|1183.35
#2014-10-15|1197.36
#2014-10-16|1176.09
#2014-10-17|1158.51
#2014-10-20|1196.75
#2014-10-21|1186.55
#2014-10-22|1211.27
#2014-10-23|1199.06
#2014-10-24|1204.20
#2014-10-27|1215.38
#2014-10-28|1211.74
#2014-10-29|1227.93
#2014-10-30|1232.34
#2014-10-31|1240.86
#2014-11-03|1220.73
#2014-11-04|1264.25
#2014-11-05|1255.41
#2014-11-06|1239.89
#2014-11-07|1244.83
#2014-11-10|1247.78
#2014-11-11|1251.17
#2014-11-12|1256.58
#2014-11-13|1260.12
#2014-11-14|1264.80
#2014-11-17|1234.95
#2014-11-18|1258.32
#2014-11-19|1248.19
#2014-11-20|1245.42
#2014-11-21|1255.88
#2014-11-24|1249.29
#2014-11-25|1265.65
#2014-11-26|1260.01
#2014-11-27|1251.29
#2014-11-28|1257.36
#2014-12-01|1271.97
#2014-12-02|1259.51
#2014-12-03|1258.02
#2014-12-04|1266.68
#2014-12-05|1252.44
#2014-12-08|1248.68
#2014-12-09|1256.95
#2014-12-10|1238.20
#2014-12-11|1222.06
#2014-12-12|1233.32
#2014-12-15|1220.62
#2014-12-16|1208.20
#2014-12-17|1188.70
#2014-12-18|1194.74
#2014-12-19|1209.77
#2014-12-22|1206.98
#2014-12-23|1198.86
#2014-12-24|1215.52
#2014-12-25|1214.83
#2014-12-26|1215.10
#2014-12-29|1212.89
#2014-12-30|1206.17
#2014-12-31|1202.20
#2015-01-01|1202.20
#2015-01-02|1199.60
#2015-01-05|1197.88
#2015-01-06|1174.65
#2015-01-07|1170.26
#2015-01-08|1181.44
#2015-01-09|1193.32
#2015-01-12|1195.22
#2015-01-13|1192.68
#2015-01-14|1188.63
#2015-01-15|1201.47
#2015-01-16|1178.89
#2015-01-19|1183.69
#2015-01-20|1201.55
#2015-01-21|1209.19
#2015-01-22|1209.37
#2015-01-23|1221.22
#2015-01-26|1215.56
#2015-01-27|1238.50
#2015-01-28|1243.48
#2015-01-29|1218.00
#2015-01-30|1228.33
#2015-02-02|1221.24
#2015-02-03|1209.17
#2015-02-04|1224.93
#2015-02-05|1238.70
#2015-02-06|1236.68
#2015-02-09|1238.67
#2015-02-10|1236.62
#2015-02-11|1226.78
#2015-02-12|1264.67
#2015-02-13|1270.12
#2015-02-16|1275.25
#2015-02-17|1274.17
#2015-02-18|1286.73
#2015-02-19|1296.53
#2015-02-20|1299.51
#2015-02-23|1298.89
#2015-02-24|1304.85
#2015-02-25|1313.57
#2015-02-26|1319.11
#2015-02-27|1330.31
#2015-03-02|1324.91
#2015-03-03|1338.46
#2015-03-04|1331.22
#2015-03-05|1332.01
#2015-03-06|1341.30
#2015-03-09|1333.96
#2015-03-10|1325.21
#2015-03-11|1319.00
#2015-03-12|1331.30
#2015-03-13|1338.15
#2015-03-16|1330.69
#2015-03-17|1349.49
#2015-03-18|1377.21
#2015-03-19|1381.41
#2015-03-20|1381.99
#2015-03-23|1392.69
#2015-03-24|1386.37
#2015-03-25|1396.16
#2015-03-26|1379.82
#2015-03-27|1383.74
#2015-03-30|1380.88
#2015-03-31|1371.05
#2015-04-01|1370.56
#2015-04-02|1383.13
#2015-04-03|1412.85
#2015-04-06|1417.00
#2015-04-07|1415.57
#2015-04-08|1429.37
#2015-04-09|1438.03
#2015-04-10|1438.07
#2015-04-13|1442.18
#2015-04-14|1460.32
#2015-04-15|1458.87
#2015-04-16|1461.54
#2015-04-17|1443.12
#2015-04-20|1441.24
#2015-04-21|1459.68
#2015-04-22|1473.67
#2015-04-23|1483.53
#2015-04-24|1489.03
#2015-04-27|1492.69
#2015-04-28|1497.98
#2015-04-29|1495.68
#2015-04-30|1453.30
#2015-05-01|1447.34
#2015-05-04|1446.81
#2015-05-05|1446.67
#2015-05-06|1451.83
#2015-05-07|1431.12
#2015-05-08|1438.67
#2015-05-11|1443.99
#2015-05-12|1456.89
#2015-05-13|1475.75
#2015-05-14|1466.14
#2015-05-15|1477.91
#2015-05-18|1482.73
#2015-05-19|1489.94
#2015-05-20|1491.76
#2015-05-21|1498.50
#2015-05-22|1495.06
#2015-05-25|1506.89
#2015-05-26|1484.91
#2015-05-27|1470.76
#2015-05-28|1465.04
#2015-05-29|1465.15
#2015-06-01|1465.16
#2015-06-02|1466.59
#2015-06-03|1455.23
#2015-06-04|1453.42
#2015-06-05|1434.34
#2015-06-08|1431.14
#2015-06-09|1417.37
#2015-06-10|1432.82
#2015-06-11|1442.36
#2015-06-12|1450.32
#2015-06-15|1446.48
#2015-06-16|1440.39
#2015-06-17|1426.95
#2015-06-18|1427.15
#2015-06-19|1444.06
#2015-06-22|1451.42
#2015-06-23|1469.17
#2015-06-24|1467.47
#2015-06-25|1474.65
#2015-06-26|1462.80
#2015-06-29|1436.43
#2015-06-30|1428.73
#2015-07-01|1435.60
#2015-07-02|1444.35
#2015-07-03|1446.90
#2015-07-06|1419.67
#2015-07-07|1438.42
#2015-07-08|1402.36
#2015-07-09|1402.27
#2015-07-10|1391.12
#2015-07-13|1415.85
#2015-07-14|1430.46
#2015-07-15|1435.23
#2015-07-16|1444.24
#2015-07-17|1455.80
#2015-07-20|1452.34
#2015-07-21|1469.79
#2015-07-22|1455.03
#2015-07-23|1472.42
#2015-07-24|1480.53
#2015-07-27|1464.07
#2015-07-28|1451.89
#2015-07-29|1460.12
#2015-07-30|1451.88
#2015-07-31|1453.91
#2015-08-03|1456.25
#2015-08-04|1454.97
#2015-08-05|1442.08
#2015-08-06|1445.01
#2015-08-07|1455.76
#2015-08-10|1478.89
#2015-08-11|1481.73
#2015-08-12|1464.68
#2015-08-13|1457.95
#2015-08-14|1461.56
#2015-08-17|1470.35
#2015-08-18|1468.79
#2015-08-19|1452.62
#2015-08-20|1431.08
#2015-08-21|1400.55
#2015-08-24|1354.60
#2015-08-25|1312.42
#2015-08-26|1363.10
#2015-08-27|1374.14
#2015-08-28|1408.85
#2015-08-31|1407.77
#2015-09-01|1368.47
#2015-09-02|1359.53
#2015-09-03|1367.78
#2015-09-04|1346.01
#2015-09-07|1341.94
#2015-09-08|1304.43
#2015-09-09|1374.85
#2015-09-10|1359.11
#2015-09-11|1368.82
#2015-09-14|1365.78
#2015-09-15|1363.50
#2015-09-16|1361.34
#2015-09-17|1378.72
#2015-09-18|1355.87
#2015-09-21|1332.51
#2015-09-22|1336.25
#2015-09-23|1319.59
#2015-09-24|1312.06
#2015-09-25|1312.80
#2015-09-28|1316.28
#2015-09-29|1278.35
#2015-09-30|1308.74
#2015-10-01|1325.78
#2015-10-02|1331.44
#2015-10-05|1341.43
#2015-10-06|1363.00
#2015-10-07|1399.00
#2015-10-08|1398.21
#2015-10-09|1415.61
#2015-10-12|1421.98
#2015-10-13|1416.06
#2015-10-14|1403.12
#2015-10-15|1434.48
#2015-10-16|1437.51
#2015-10-19|1438.84
#2015-10-20|1431.99
#2015-10-21|1445.40
#2015-10-22|1438.20
#2015-10-23|1461.77
#2015-10-26|1469.99
#2015-10-27|1468.12
#2015-10-28|1469.40
#2015-10-29|1462.13
#2015-10-30|1490.80
#2015-11-02|1479.74
#2015-11-03|1471.26
#2015-11-04|1465.92
#2015-11-05|1473.43
#2015-11-06|1464.02
#2015-11-09|1463.16
#2015-11-10|1449.22
#2015-11-11|1462.08
#2015-11-12|1454.59
#2015-11-13|1445.52
#2015-11-16|1416.14
#2015-11-17|1421.45
#2015-11-18|1424.98
#2015-11-19|1451.92
#2015-11-20|1460.67
#2015-11-23|1460.53
#2015-11-24|1476.56
#2015-11-25|1471.44
#2015-11-26|1487.07
#2015-11-27|1473.81
#2015-11-30|1439.54
#2015-12-01|1460.90
#2015-12-02|1447.31
#2015-12-03|1442.48
#2015-12-04|1423.92
#2015-12-07|1421.27
#2015-12-08|1405.15
#2015-12-09|1400.08
#2015-12-10|1401.89
#2015-12-11|1405.16
#2015-12-14|1388.14
#2015-12-15|1373.04
#2015-12-16|1405.55
#2015-12-17|1410.81
#2015-12-18|1395.22
#2015-12-21|1397.13
#2015-12-22|1404.65
#2015-12-23|1405.98
#2015-12-24|1406.41
#2015-12-25|1406.62
#2015-12-28|1401.76
#2015-12-29|1404.77
#2015-12-30|1411.99
#2015-12-31|1413.80
#2016-01-01|1413.80
#2016-01-04|1371.32
#2016-01-05|1368.93
#2016-01-06|1351.46
#2016-01-07|1336.06
#2016-01-08|1336.91
#2016-01-11|1325.61
#2016-01-12|1292.16
#2016-01-13|1318.54
#2016-01-14|1289.34
#2016-01-15|1290.54
#2016-01-18|1284.03
#2016-01-19|1302.40
#2016-01-20|1266.61
#2016-01-21|1240.12
#2016-01-22|1291.78
#2016-01-25|1312.60
#2016-01-26|1285.51
#2016-01-27|1311.88
#2016-01-28|1300.52
#2016-01-29|1325.17
#2016-02-01|1362.19
#2016-02-02|1350.03
#2016-02-03|1335.90
#2016-02-04|1340.99
#2016-02-05|1339.03
#2016-02-08|1353.43
#2016-02-09|1316.38
#2016-02-10|1294.37
#2016-02-11|1293.68
#2016-02-12|1241.23
#2016-02-15|1296.33
#2016-02-16|1302.15
#2016-02-17|1287.67
#2016-02-18|1319.70
#2016-02-19|1314.66
#2016-02-22|1323.33
#2016-02-23|1322.72
#2016-02-24|1315.78
#2016-02-25|1324.12
#2016-02-26|1317.03
#2016-02-29|1317.73
#2016-03-01|1319.21
#2016-03-02|1356.36
#2016-03-03|1373.65
#2016-03-04|1377.38
#2016-03-07|1368.59
#2016-03-08|1358.17
#2016-03-09|1348.54
#2016-03-10|1376.50
#2016-03-11|1387.42
#2016-03-14|1401.84
#2016-03-15|1405.11
#2016-03-16|1401.95
#2016-03-17|1431.51
#2016-03-18|1437.63
#2016-03-21|1432.38
#2016-03-22|1449.34
#2016-03-23|1437.22
#2016-03-24|1437.15
#2016-03-25|1444.58
#2016-03-28|1452.05
#2016-03-29|1452.97
#2016-03-30|1466.80
#2016-03-31|1461.48
#2016-04-01|1418.50
#2016-04-04|1447.18
#2016-04-05|1418.31
#2016-04-06|1428.38
#2016-04-07|1440.64
#2016-04-08|1442.90
#2016-04-11|1451.26
#2016-04-12|1453.65
#2016-04-13|1465.06
#2016-04-14|1483.56
#2016-04-15|1490.62
#2016-04-18|1465.04
#2016-04-19|1487.69
#2016-04-20|1494.88
#2016-04-21|1510.08
#2016-04-22|1480.98
#2016-04-25|1472.27
#2016-04-26|1472.04
#2016-04-27|1471.81
#2016-04-28|1461.27
#2016-04-29|1467.56
#2016-05-02|1445.99
#2016-05-03|1451.84
#2016-05-04|1449.80
#2016-05-05|1446.19
#2016-05-06|1447.43
#2016-05-09|1441.80
#2016-05-10|1452.34
#2016-05-11|1455.87
#2016-05-12|1458.28
#2016-05-13|1439.62
#2016-05-16|1441.13
#2016-05-17|1452.57
#2016-05-18|1443.68
#2016-05-19|1435.39
#2016-05-20|1434.74
#2016-05-23|1445.41
#2016-05-24|1425.14
#2016-05-25|1449.04
#2016-05-26|1452.30
#2016-05-27|1451.42
#2016-05-30|1445.82
#2016-05-31|1460.21
#2016-06-01|1471.72
#2016-06-02|1481.04
#2016-06-03|1505.31
#2016-06-06|1499.68
#2016-06-07|1524.73
#2016-06-08|1544.17
#2016-06-09|1544.94
#2016-06-10|1521.77
#2016-06-13|1478.83
#2016-06-14|1474.18
#2016-06-15|1486.97
#2016-06-16|1479.92
#2016-06-17|1483.48
#2016-06-20|1508.39
#2016-06-21|1531.44
#2016-06-22|1522.24
#2016-06-23|1515.96
#2016-06-24|1456.24
#2016-06-27|1475.97
#2016-06-28|1477.37
#2016-06-29|1501.96
#2016-06-30|1520.99
#2016-07-01|1545.19
#2016-07-04|1557.13
#2016-07-05|1558.36
#2016-07-06|1531.74
#2016-07-07|1544.63
#2016-07-08|1534.42
#2016-07-11|1572.01
#2016-07-12|1569.34
#2016-07-13|1574.32
#2016-07-14|1594.63
#2016-07-15|1602.30
#2016-07-18|1606.01
#2016-07-19|1622.70
#2016-07-20|1607.54
#2016-07-21|1615.25
#2016-07-22|1602.17
#2016-07-25|1573.13
#2016-07-26|1587.53
#2016-07-27|1578.56
#2016-07-28|1569.57
#2016-07-29|1605.73
#2016-08-01|1613.74
#2016-08-02|1610.74
#2016-08-03|1578.44
#2016-08-04|1585.66
#2016-08-05|1594.61
#2016-08-08|1604.65
#2016-08-09|1625.59
#2016-08-10|1635.91
#2016-08-11|1637.48
#2016-08-12|1638.66
#2016-08-15|1633.43
#2016-08-16|1639.83
#2016-08-17|1631.88
#2016-08-18|1643.65
#2016-08-19|1639.29
#2016-08-22|1638.86
#2016-08-23|1656.43
#2016-08-24|1644.03
#2016-08-25|1639.50
#2016-08-26|1626.03
#2016-08-29|1624.28
#2016-08-30|1623.25
#2016-08-31|1622.06
#2016-09-01|1618.00
#2016-09-02|1624.74
#2016-09-05|1641.73
#2016-09-06|1676.27
#2016-09-07|1683.81
#2016-09-08|1696.03
#2016-09-09|1653.16
#2016-09-12|1598.74
#2016-09-13|1615.35
#2016-09-14|1607.85
#2016-09-15|1605.07
#2016-09-16|1609.05
#2016-09-19|1626.86
#2016-09-20|1640.54
#2016-09-21|1670.04
#2016-09-22|1690.87
#2016-09-23|1675.01
#2016-09-26|1669.34
#2016-09-27|1687.75
#2016-09-28|1677.47
#2016-09-29|1685.64
#2016-09-30|1673.44
#2016-10-03|1678.33
#2016-10-04|1674.51
#2016-10-05|1670.80
#2016-10-06|1686.83
#2016-10-07|1687.88
#2016-10-10|1680.93
#2016-10-11|1632.73
#2016-10-12|1615.63
#2016-10-13|1620.34
#2016-10-14|1621.61
#2016-10-17|1627.18
#2016-10-18|1634.31
#2016-10-19|1651.59
#2016-10-20|1648.92
#2016-10-21|1624.75
#2016-10-24|1630.61
#2016-10-25|1623.13
#2016-10-26|1619.12
#2016-10-27|1611.95
#2016-10-28|1620.67
#2016-10-31|1632.99
#2016-11-01|1640.05
#2016-11-02|1627.70
#2016-11-03|1627.83
#2016-11-04|1610.27
#2016-11-07|1611.85
#2016-11-08|1618.28
#2016-11-09|1556.31
#2016-11-10|1596.63
#2016-11-11|1554.63
#2016-11-14|1530.88
#2016-11-15|1520.63
#2016-11-16|1528.59
#2016-11-17|1534.58
#2016-11-18|1527.47
#2016-11-21|1533.78
#2016-11-22|1555.95
#2016-11-23|1547.49
#2016-11-24|1547.45
#2016-11-25|1556.57
#2016-11-28|1578.03
#2016-11-29|1580.42
#2016-11-30|1594.54
#2016-12-01|1593.47
#2016-12-02|1575.53
#2016-12-05|1563.74
#2016-12-06|1584.42
#2016-12-07|1598.20
#2016-12-08|1615.45
#2016-12-09|1610.83
#2016-12-12|1600.94
#2016-12-13|1615.20
#2016-12-14|1617.94
#2016-12-15|1579.64
#2016-12-16|1588.04
#2016-12-19|1596.89
#2016-12-20|1589.82
#2016-12-21|1583.59
#2016-12-22|1581.99
#2016-12-23|1573.96
#2016-12-26|1583.21
#2016-12-27|1577.17
#2016-12-28|1570.60
#2016-12-29|1578.71
#2016-12-30|1577.89
#2017-01-02|1576.51
#2017-01-03|1575.87
#2017-01-04|1587.66
#2017-01-05|1606.50
#2017-01-06|1608.71
#2017-01-09|1613.32
#2017-01-10|1625.91
#2017-01-11|1636.84
#2017-01-12|1664.96
#2017-01-13|1647.34
#2017-01-16|1628.95
#2017-01-17|1635.18
#2017-01-18|1638.17
#2017-01-19|1631.61
#2017-01-20|1635.11
#2017-01-23|1655.21
#2017-01-24|1652.97
#2017-01-25|1675.68
#2017-01-26|1690.38
#2017-01-27|1688.41
#2017-01-30|1696.39
#2017-01-31|1683.79
#2017-02-01|1674.84
#2017-02-02|1680.61
#2017-02-03|1696.11
#2017-02-06|1707.86
#2017-02-07|1687.14
#2017-02-08|1684.76
#2017-02-09|1674.96
#2017-02-10|1677.53
#2017-02-13|1672.31
#2017-02-14|1662.24
#2017-02-15|1664.84
#2017-02-16|1677.49
#2017-02-17|1672.54
#2017-02-20|1680.52
#2017-02-21|1686.17
#2017-02-22|1699.32
#2017-02-23|1708.66
#2017-02-24|1700.64
#2017-02-27|1691.44
#2017-02-28|1701.86
#2017-03-01|1696.50
#2017-03-02|1708.48
#2017-03-03|1692.65
#2017-03-06|1704.19
#2017-03-07|1712.62
#2017-03-08|1709.31
#2017-03-09|1702.73
#2017-03-10|1715.12
#2017-03-13|1741.09
#2017-03-14|1749.19
#2017-03-15|1753.41
#2017-03-16|1782.26
#2017-03-17|1797.48
#2017-03-20|1795.68
#2017-03-21|1816.37
#2017-03-22|1807.56
#2017-03-23|1796.00
#2017-03-24|1798.15
#2017-03-27|1795.88
#2017-03-28|1813.86
#2017-03-29|1817.78
#2017-03-30|1805.54
#2017-03-31|1784.11
#2017-04-03|1801.39
#2017-04-04|1804.54
#2017-04-05|1798.60
#2017-04-06|1777.07
#2017-04-07|1780.02
#2017-04-10|1774.04
#2017-04-11|1774.60
#2017-04-12|1774.94
#2017-04-13|1791.45
#2017-04-14|1779.74
#2017-04-17|1785.44
#2017-04-18|1781.62
#2017-04-19|1776.69
#2017-04-20|1769.08
#2017-04-21|1791.00
#2017-04-24|1806.96
#2017-04-25|1832.18
#2017-04-26|1835.61
#2017-04-27|1852.37
#2017-04-28|1852.72
#2017-05-01|1858.64
#2017-05-02|1874.50
#2017-05-03|1872.79
#2017-05-04|1882.72
#2017-05-05|1884.05
#2017-05-08|1937.61
#2017-05-09|1928.27
#2017-05-10|1909.06
#2017-05-11|1927.70
#2017-05-12|1931.96
#2017-05-15|1940.30
#2017-05-16|1960.83
#2017-05-17|1977.73
#2017-05-18|1960.46
#2017-05-19|1937.49
#2017-05-22|1958.72
#2017-05-23|1954.41
#2017-05-24|1952.64
#2017-05-25|1976.74
#2017-05-26|1987.94
#2017-05-29|1984.29
#2017-05-30|1970.21
#2017-05-31|1978.35
#2017-06-01|1978.80
#2017-06-02|2019.60
#2017-06-05|2031.48
#2017-06-06|2035.50
#2017-06-07|2018.07
#2017-06-08|2006.12
#2017-06-09|2009.36
#2017-06-12|2000.80
#2017-06-13|2000.56
#2017-06-14|2015.32
#2017-06-15|2013.91
#2017-06-16|2007.33
#2017-06-19|2029.09
#2017-06-20|2051.75
#2017-06-21|2028.60
#2017-06-22|2037.99
#2017-06-23|2042.31
#2017-06-26|2059.55
#2017-06-27|2057.43
#2017-06-28|2029.79
#2017-06-29|2033.81
#2017-06-30|2015.01
#2017-07-03|2000.48
#2017-07-04|1976.60
#2017-07-05|1986.34
#2017-07-06|1987.39
#2017-07-07|1972.12
#2017-07-10|1994.98
#2017-07-11|2001.83
#2017-07-12|2028.89
#2017-07-13|2045.80
#2017-07-14|2055.89
#2017-07-17|2063.63
#2017-07-18|2079.99
#2017-07-19|2090.59
#2017-07-20|2096.92
#2017-07-21|2103.76
#2017-07-24|2094.23
#2017-07-25|2072.16
#2017-07-26|2058.48
#2017-07-27|2081.27
#2017-07-28|2046.37
#2017-07-31|2054.51
#2017-08-01|2060.28
#2017-08-02|2064.45
#2017-08-03|2041.12
#2017-08-04|2033.64
#2017-08-07|2033.48
#2017-08-08|2036.81
#2017-08-09|2005.22
#2017-08-10|2003.79
#2017-08-11|1983.82
#2017-08-14|1979.22
#2017-08-15|1982.59
#2017-08-16|1998.04
#2017-08-17|2024.21
#2017-08-18|2014.59
#2017-08-21|2011.64
#2017-08-22|2011.94
#2017-08-23|2026.24
#2017-08-24|2026.00
#2017-08-25|2020.32
#2017-08-28|2017.85
#2017-08-29|2017.19
#2017-08-30|2017.18
#2017-08-31|2020.86
#2017-09-01|2029.92
#2017-09-04|2010.71
#2017-09-05|2015.18
#2017-09-06|2018.73
#2017-09-07|2048.17
#2017-09-08|2061.90
#2017-09-11|2075.58
#2017-09-12|2078.75
#2017-09-13|2078.30
#2017-09-14|2075.07
#2017-09-15|2073.74
#2017-09-18|2103.12
#2017-09-19|2116.22
#2017-09-20|2122.82
#2017-09-21|2109.40
#2017-09-22|2100.02
#2017-09-25|2114.22
#2017-09-26|2073.80
#2017-09-27|2066.58
#2017-09-28|2066.74
#2017-09-29|2078.49
#2017-10-02|2076.30
#2017-10-03|2077.83
#2017-10-04|2080.10
#2017-10-05|2082.68
#2017-10-06|2083.74
#2017-10-09|2085.36
#2017-10-10|2125.68
#2017-10-11|2158.63
#2017-10-12|2160.94
#2017-10-13|2167.14
#2017-10-16|2180.25
#2017-10-17|2183.39
#2017-10-18|2181.93
#2017-10-19|2162.72
#2017-10-20|2170.46
#2017-10-23|2182.29
#2017-10-24|2183.50
#2017-10-25|2175.60
#2017-10-26|2151.75
#2017-10-27|2168.33
#2017-10-30|2193.26
#2017-10-31|2209.61
#2017-11-01|2267.68
#2017-11-02|2267.90
#2017-11-03|2255.77
#2017-11-06|2257.62
#2017-11-07|2270.56
#2017-11-08|2295.38
#2017-11-09|2279.93
#2017-11-10|2280.38
#2017-11-13|2266.61
#2017-11-14|2263.01
#2017-11-15|2238.27
#2017-11-16|2276.82
#2017-11-17|2288.43
#2017-11-20|2273.27
#2017-11-21|2280.27
#2017-11-22|2309.95
#2017-11-23|2307.07
#2017-11-24|2315.70
#2017-11-27|2281.86
#2017-11-28|2289.93
#2017-11-29|2285.04
#2017-11-30|2241.87
#2017-12-01|2241.85
#2017-12-04|2242.51
#2017-12-05|2244.85
#2017-12-06|2209.80
#2017-12-07|2229.62
#2017-12-08|2242.36
#2017-12-11|2249.18
#2017-12-12|2244.25
#2017-12-13|2242.07
#2017-12-14|2242.69
#2017-12-15|2233.59
#2017-12-18|2257.16
#2017-12-19|2255.95
#2017-12-20|2239.94
#2017-12-21|2207.31
#2017-12-22|2225.58
#2017-12-25|2231.96
#2017-12-26|2207.11
#2017-12-27|2228.54
#2017-12-28|2258.21
#2017-12-29|2257.86
#2018-01-01|2257.86
#2018-01-02|2276.80
#2018-01-03|2277.39
#2018-01-04|2287.87
#2018-01-05|2307.62
#2018-01-08|2303.40
#2018-01-09|2293.72
#2018-01-10|2275.22
#2018-01-11|2261.88
#2018-01-12|2257.88
#2018-01-15|2277.72
#2018-01-16|2310.90
#2018-01-17|2298.86
#2018-01-18|2297.39
#2018-01-19|2307.09
#2018-01-22|2293.37
#2018-01-23|2333.22
#2018-01-24|2331.68
#2018-01-25|2346.29
#2018-01-26|2353.27
#2018-01-29|2348.55
#2018-01-30|2303.34
#2018-01-31|2301.32
#2018-02-01|2309.73
#2018-02-02|2256.27
#2018-02-05|2233.68
#2018-02-06|2170.90
#2018-02-07|2152.48
#2018-02-08|2159.46
#2018-02-09|2121.15
#2018-02-12|2146.90
#2018-02-13|2192.71
#2018-02-14|2225.21
#2018-02-15|2238.67
#2018-02-16|2257.95
#2018-02-19|2280.15
#2018-02-20|2245.02
#2018-02-21|2241.03
#2018-02-22|2222.57
#2018-02-23|2248.44
#2018-02-26|2261.34
#2018-02-27|2267.85
#2018-02-28|2248.97
#2018-03-01|2221.79
#2018-03-02|2210.12
#2018-03-05|2180.09
#2018-03-06|2234.89
#2018-03-07|2260.48
#2018-03-08|2274.12
#2018-03-09|2283.98
#2018-03-12|2303.52
#2018-03-13|2339.59
#2018-03-14|2341.53
#2018-03-15|2344.54
#2018-03-16|2333.30
#2018-03-19|2303.55
#2018-03-20|2301.58
#2018-03-21|2299.79
#2018-03-22|2326.07
#2018-03-23|2245.36
#2018-03-26|2263.42
#2018-03-27|2297.23
#2018-03-28|2260.83
#2018-03-29|2274.61
#2018-03-30|2289.34
#2018-04-02|2293.22
#2018-04-03|2282.10
#2018-04-04|2256.43
#2018-04-05|2288.14
#2018-04-06|2277.49
#2018-04-09|2300.52
#2018-04-10|2287.17
#2018-04-11|2270.37
#2018-04-12|2257.59
#2018-04-13|2269.09
#2018-04-16|2281.52
#2018-04-17|2281.68
#2018-04-18|2314.84
#2018-04-19|2332.50
#2018-04-20|2311.22
#2018-04-23|2293.32
#2018-04-24|2265.98
#2018-04-25|2257.77
#2018-04-26|2288.49
#2018-04-27|2315.14
#2018-04-30|2322.98
#2018-05-01|2305.45
#2018-05-02|2298.30
#2018-05-03|2304.64
#2018-05-04|2283.35
#2018-05-07|2289.81
#2018-05-08|2309.61
#2018-05-09|2263.28
#2018-05-10|2281.16
#2018-05-11|2298.58
#2018-05-14|2300.22
#2018-05-15|2264.95
#2018-05-16|2265.66
#2018-05-17|2256.34
#2018-05-18|2270.09
#2018-05-21|2261.01
#2018-05-22|2256.21
#2018-05-23|2288.94
#2018-05-24|2287.41
#2018-05-25|2306.05
#2018-05-28|2299.88
#2018-05-29|2289.68
#2018-05-30|2245.73
#2018-05-31|2287.03
#2018-06-01|2278.67
#2018-06-04|2283.34
#2018-06-05|2292.77
#2018-06-06|2291.33
#2018-06-07|2303.04
#2018-06-08|2286.88
#2018-06-11|2286.67
#2018-06-12|2278.26
#2018-06-13|2273.49
#2018-06-14|2235.09
#2018-06-15|2218.45
#2018-06-18|2191.31
#2018-06-19|2167.91
#2018-06-20|2180.02
#2018-06-21|2176.76
#2018-06-22|2186.61
#2018-06-25|2160.75
#2018-06-26|2160.87
#2018-06-27|2166.68
#2018-06-28|2147.35
#2018-06-29|2158.81
#2018-07-02|2105.40
#2018-07-03|2109.59
#2018-07-04|2113.07
#2018-07-05|2087.26
#2018-07-06|2084.40
#2018-07-09|2112.75
#2018-07-10|2111.09
#2018-07-11|2100.91
#2018-07-12|2083.83
#2018-07-13|2128.74
#2018-07-16|2118.68
#2018-07-17|2126.97
#2018-07-18|2122.70
#2018-07-19|2113.18
#2018-07-20|2131.07
#2018-07-23|2111.55
#2018-07-24|2112.48
#2018-07-25|2122.01
#2018-07-26|2146.96
#2018-07-27|2158.05
#2018-07-30|2140.12
#2018-07-31|2116.31
#2018-08-01|2139.99
#2018-08-02|2110.48
#2018-08-03|2116.71
#2018-08-06|2109.60
#2018-08-07|2130.58
#2018-08-08|2123.77
#2018-08-09|2135.10
#2018-08-10|2084.72
#2018-08-13|2043.09
#2018-08-14|2065.34
#2018-08-15|2059.61
#2018-08-16|2028.31
#2018-08-17|2043.94
#2018-08-20|2043.21
#2018-08-21|2063.94
#2018-08-22|2089.16
#2018-08-23|2087.95
#2018-08-24|2095.57
#2018-08-27|2120.16
#2018-08-28|2120.49
#2018-08-29|2125.45
#2018-08-30|2148.25
#2018-08-31|2162.19
#2018-09-03|2135.77
#2018-09-04|2137.27
#2018-09-05|2107.70
#2018-09-06|2087.64
#2018-09-07|2065.07
#2018-09-10|2064.27
#2018-09-11|2067.32
#2018-09-12|2058.29
#2018-09-13|2058.43
#2018-09-14|2101.07
#2018-09-17|2082.14
#2018-09-18|2110.96
#2018-09-19|2131.30
#2018-09-20|2142.05
#2018-09-21|2145.82
#2018-09-24|2145.05
#2018-09-25|2162.17
#2018-09-26|2169.60
#2018-09-27|2158.03
#2018-09-28|2165.18
#2018-10-01|2155.61
#2018-10-02|2141.48
#2018-10-03|2122.40
#2018-10-04|2081.07
#2018-10-05|2067.43
#2018-10-08|2073.07
#2018-10-09|2053.45
#2018-10-10|2058.64
#2018-10-11|1973.12
#2018-10-12|2008.01
#2018-10-15|1983.97
#2018-10-16|1983.49
#2018-10-17|2012.89
#2018-10-18|1987.65
#2018-10-19|1977.42
#2018-10-22|1979.27
#2018-10-23|1936.87
#2018-10-24|1930.83
#2018-10-25|1872.24
#2018-10-26|1866.29
#2018-10-29|1849.07
#2018-10-30|1878.38
#2018-10-31|1900.33
#2018-11-01|1905.58
#2018-11-02|1962.70
#2018-11-05|1934.11
#2018-11-06|1942.29
#2018-11-07|1944.24
#2018-11-08|1974.22
#2018-11-09|1954.45
#2018-11-12|1956.37
#2018-11-13|1925.20
#2018-11-14|1924.12
#2018-11-15|1942.33
#2018-11-16|1932.27
#2018-11-19|1942.05
#2018-11-20|1911.24
#2018-11-21|1887.01
#2018-11-22|1908.48
#2018-11-23|1907.48
#2018-11-26|1909.47
#2018-11-27|1922.57
#2018-11-28|1940.46
#2018-11-29|1954.34
#2018-11-30|1933.98
#2018-12-03|1982.55
#2018-12-04|1952.66
#2018-12-05|1928.24
#2018-12-06|1891.55
#2018-12-07|1912.49
#2018-12-10|1868.60
#2018-12-11|1863.81
#2018-12-12|1891.53
#2018-12-13|1894.39
#2018-12-14|1854.52
#2018-12-17|1860.62
#2018-12-18|1836.23
#2018-12-19|1849.23
#2018-12-20|1819.70
#2018-12-21|1803.77
#2018-12-24|1806.23
#2018-12-25|1755.81
#2018-12-26|1759.94
#2018-12-27|1817.14
#2018-12-28|1827.69
#2018-12-31|1835.73
#2019-01-01|1835.73
#2019-01-02|1833.86
#2019-01-03|1828.42
#2019-01-04|1797.38
#2019-01-07|1847.30
#2019-01-08|1822.37
#2019-01-09|1865.71
#2019-01-10|1847.58
#2019-01-11|1865.08
#2019-01-14|1854.76
#2019-01-15|1877.70
#2019-01-16|1877.06
#2019-01-17|1889.16
#2019-01-18|1906.13
#2019-01-21|1912.46
#2019-01-22|1893.05
#2019-01-23|1880.34
#2019-01-24|1898.38
#2019-01-25|1941.42
#2019-01-28|1948.14
#2019-01-29|1953.43
#2019-01-30|1962.18
#2019-01-31|1984.66
#2019-02-01|1971.76
#2019-02-04|1967.08
#2019-02-05|1969.10
#2019-02-06|1970.46
#2019-02-07|1947.53
#2019-02-08|1908.85
#2019-02-11|1905.84
#2019-02-12|1938.47
#2019-02-13|1962.26
#2019-02-14|1981.29
#2019-02-15|1953.92
#2019-02-18|1972.46
#2019-02-19|1963.21
#2019-02-20|1993.75
#2019-02-21|2001.52
#2019-02-22|2004.65
#2019-02-25|2019.18
#2019-02-26|2012.55
#2019-02-27|2014.51
#2019-02-28|1970.28
#2019-03-01|1970.98
#2019-03-04|1971.49
#2019-03-05|1959.94
#2019-03-06|1961.62
#2019-03-07|1960.06
#2019-03-08|1930.33
#2019-03-11|1932.07
#2019-03-12|1964.00
#2019-03-13|1951.37
#2019-03-14|1935.83
#2019-03-15|1951.52
#2019-03-18|1983.28
#2019-03-19|1971.93
#2019-03-20|1965.01
#2019-03-21|1967.91
#2019-03-22|1975.88
#2019-03-25|1931.89
#2019-03-26|1981.09
#2019-03-27|1982.95
#2019-03-28|1958.00
#2019-03-29|1969.41
#2019-04-01|1982.41
#2019-04-02|1957.88
#2019-04-03|1968.66
#2019-04-04|1967.82
#2019-04-05|1969.85
#2019-04-08|1972.86
#2019-04-09|1995.39
#2019-04-10|1985.22
#2019-04-11|1979.95
#2019-04-12|1974.24
#2019-04-15|1997.01
#2019-04-16|2002.14
#2019-04-17|1996.65
#2019-04-18|1976.82
#2019-04-19|1998.81
#2019-04-22|2000.57
#2019-04-23|1999.14
#2019-04-24|1985.57
#2019-04-25|2006.50
#2019-04-26|1995.62
#2019-04-29|1994.16
#2019-04-30|1997.03
#2019-05-01|2000.11
#2019-05-02|1993.70
#2019-05-03|1999.35
#2019-05-06|1998.84
#2019-05-07|2003.24
#2019-05-08|1970.29
#2019-05-09|1947.06
#2019-05-10|1948.26
#2019-05-13|1941.82
#2019-05-14|1925.38
#2019-05-15|1951.24
#2019-05-16|1928.83
#2019-05-17|1964.40
#2019-05-20|1972.52
#2019-05-21|1945.81
#2019-05-22|1954.00
#2019-05-23|1955.81
#2019-05-24|1956.06
#2019-05-27|1956.87
#2019-05-28|1960.77
#2019-05-29|1933.83
#2019-05-30|1914.60
#2019-05-31|1920.32
#2019-06-03|1914.55
#2019-06-04|1901.74
#2019-06-05|1934.55
#2019-06-06|1931.51
#2019-06-07|1941.67
#2019-06-10|1968.49
#2019-06-11|1971.50
#2019-06-12|1955.74
#2019-06-13|1946.38
#2019-06-14|1955.69
#2019-06-17|1952.94
#2019-06-18|1950.12
#2019-06-19|1978.53
#2019-06-20|2007.37
#2019-06-21|1970.14
#2019-06-24|1982.36
#2019-06-25|1977.45
#2019-06-26|1947.25
#2019-06-27|1961.75
#2019-06-28|1956.71
#2019-07-01|1984.05
#2019-07-02|1980.44
#2019-07-03|1976.28
#2019-07-04|1992.80
#2019-07-05|1989.63
#2019-07-08|1964.53
#2019-07-09|1953.25
#2019-07-10|1953.77
#2019-07-11|1981.04
#2019-07-12|1983.27
#2019-07-15|1983.82
#2019-07-16|1969.74
#2019-07-17|1971.53
#2019-07-18|1938.83
#2019-07-19|1974.19
#2019-07-22|1955.89
#2019-07-23|1962.64
#2019-07-24|1968.31
#2019-07-25|1958.11
#2019-07-26|1950.54
#2019-07-29|1940.09
#2019-07-30|1945.00
#2019-07-31|1942.94
#2019-08-01|1930.69
#2019-08-02|1914.73
#2019-08-05|1882.29
#2019-08-06|1864.62
#2019-08-07|1881.62
#2019-08-08|1887.53
#2019-08-09|1906.89
#2019-08-12|1911.31
#2019-08-13|1874.93
#2019-08-14|1904.22
#2019-08-15|1882.44
#2019-08-16|1878.01
#2019-08-19|1890.79
#2019-08-20|1915.15
#2019-08-21|1909.93
#2019-08-22|1910.28
#2019-08-23|1928.15
#2019-08-26|1896.52
#2019-08-27|1911.99
#2019-08-28|1917.97
#2019-08-29|1909.14
#2019-08-30|1934.00
#2019-09-02|1926.27
#2019-09-03|1942.30
#2019-09-04|1939.25
#2019-09-05|1960.65
#2019-09-06|1970.01
#2019-09-09|1981.37
#2019-09-10|1970.02
#2019-09-11|1985.20
#2019-09-12|2000.79
#2019-09-13|2014.83
#2019-09-16|2017.45
#2019-09-17|2006.43
#2019-09-18|2000.41
#2019-09-19|2004.99
#2019-09-20|2014.07
#2019-09-23|2022.06
#2019-09-24|2028.70
#2019-09-25|2024.19
#2019-09-26|2021.78
#2019-09-27|2005.44
#2019-09-30|1997.63
#2019-10-01|2012.33
#2019-10-02|2013.40
#2019-10-03|1995.51
#2019-10-04|1995.96
#2019-10-07|1995.27
#2019-10-08|2012.49
#2019-10-09|2006.45
#2019-10-10|1990.41
#2019-10-11|1991.98
#2019-10-14|1999.78
#2019-10-15|2018.02
#2019-10-16|2025.64
#2019-10-17|2033.79
#2019-10-18|2021.28
#2019-10-21|2033.08
#2019-10-22|2037.51
#2019-10-23|2035.13
#2019-10-24|2039.39
#2019-10-25|2032.17
#2019-10-28|2025.65
#2019-10-29|2043.78
#2019-10-30|2067.84
#2019-10-31|2104.36
#2019-11-01|2120.88
#2019-11-04|2120.22
#2019-11-05|2129.10
#2019-11-06|2122.30
#2019-11-07|2115.42
#2019-11-08|2106.15
#2019-11-11|2095.59
#2019-11-12|2107.19
#2019-11-13|2104.92
#2019-11-14|2087.22
#2019-11-15|2093.22
#2019-11-18|2104.93
#2019-11-19|2104.22
#2019-11-20|2100.71
#2019-11-21|2095.92
#2019-11-22|2089.40
#2019-11-25|2098.03
#2019-11-26|2106.66
#2019-11-27|2111.16
#2019-11-28|2105.64
#2019-11-29|2098.69
#2019-12-02|2125.84
#2019-12-03|2132.18
#2019-12-04|2119.17
#2019-12-05|2113.32
#2019-12-06|2120.19
#2019-12-09|2137.69
#2019-12-10|2147.64
#2019-12-11|2135.69
#2019-12-12|2122.90
#2019-12-13|2152.07
#2019-12-16|2149.60
#2019-12-17|2163.02
#2019-12-18|2149.82
#2019-12-19|2150.71
#2019-12-20|2140.10
#2019-12-23|2146.68
#2019-12-24|2145.90
#2019-12-25|2140.34
#2019-12-26|2143.59
#2019-12-27|2145.05
#2019-12-30|2151.20
#2019-12-31|2155.73
#2020-01-01|2155.73
#2020-01-02|2162.68
#2020-01-03|2165.41
#2020-01-06|2136.24
#2020-01-07|2176.54
#2020-01-08|2149.30
#2020-01-09|2168.81
#2020-01-10|2180.93
#2020-01-13|2182.80
#2020-01-14|2193.46
#2020-01-15|2188.42
#2020-01-16|2182.84
#2020-01-17|2185.23
#2020-01-20|2182.76
#2020-01-21|2165.38
#2020-01-22|2186.49
#2020-01-23|2180.54
#2020-01-24|2177.35
#2020-01-27|2153.30
#2020-01-28|2128.52
#2020-01-29|2135.03
#2020-01-30|2103.86
#2020-01-31|2109.90
#2020-02-03|2081.57
#2020-02-04|2100.53
#2020-02-05|2102.70
#2020-02-06|2140.79
#2020-02-07|2131.78
#2020-02-10|2119.68
#2020-02-11|2120.80
#2020-02-12|2114.98
#2020-02-13|2114.58
#2020-02-14|2104.29
#2020-02-17|2086.63
#2020-02-18|2055.48
#2020-02-19|2048.50
#2020-02-20|2031.52
#2020-02-21|2024.72
#2020-02-24|2027.07
#2020-02-25|1988.13
#2020-02-26|1964.91
#2020-02-27|1933.05
#2020-02-28|1894.45
#2020-03-02|1928.11
#2020-03-03|1913.51
#2020-03-04|1930.66
#2020-03-05|1966.92
#2020-03-06|1933.36
#2020-03-09|1883.32
#2020-03-10|1898.83
#2020-03-11|1841.44
#2020-03-12|1755.29
#2020-03-13|1662.34
#2020-03-16|1627.41
#2020-03-17|1639.09
#2020-03-18|1645.95
#2020-03-19|1629.22
#2020-03-20|1624.35
#2020-03-23|1603.93
#2020-03-24|1665.50
#2020-03-25|1761.43
#2020-03-26|1771.93
#2020-03-27|1860.52
#2020-03-30|1840.09
#2020-03-31|1829.88
#2020-04-01|1784.97
#2020-04-02|1763.20
#2020-04-03|1756.61
#2020-04-06|1808.51
#2020-04-07|1845.96
#2020-04-08|1865.00
#2020-04-09|1866.02
#2020-04-10|1871.95
#2020-04-13|1851.32
#2020-04-14|1889.42
#2020-04-15|1906.87
#2020-04-16|1886.08
#2020-04-17|1919.82
#2020-04-20|1898.38
#2020-04-21|1878.40
#2020-04-22|1873.31
#2020-04-23|1893.59
#2020-04-24|1882.89
#2020-04-27|1908.15
#2020-04-28|1903.03
#2020-04-29|1910.67
#2020-04-30|1910.04
#2020-05-01|1883.10
#2020-05-04|1874.31
#2020-05-05|1883.62
#2020-05-06|1898.13
#2020-05-07|1899.14
#2020-05-08|1930.48
#2020-05-11|1938.47
#2020-05-12|1950.06
#2020-05-13|1952.25
#2020-05-14|1920.00
#2020-05-15|1931.32
#2020-05-18|1924.12
#2020-05-19|1953.80
#2020-05-20|1964.25
#2020-05-21|1958.39
#2020-05-22|1953.44
#2020-05-25|1963.81
#2020-05-26|1991.74
#2020-05-27|1990.65
#2020-05-28|2012.07
#2020-05-29|1995.78
#2020-06-01|2025.35
#2020-06-02|2033.57
#2020-06-03|2048.74
#2020-06-04|2059.82
#2020-06-05|2059.23
#2020-06-08|2088.34
#2020-06-09|2106.46
#2020-06-10|2120.32
#2020-06-11|2115.11
#2020-06-12|2082.50
#2020-06-15|2033.30
#2020-06-16|2098.91
#2020-06-17|2111.26
#2020-06-18|2125.25
#2020-06-19|2123.61
#2020-06-22|2109.76
#2020-06-23|2131.25
#2020-06-24|2118.35
#2020-06-25|2085.35
#2020-06-26|2092.87
#2020-06-29|2043.71
#2020-06-30|2059.62
#2020-07-01|2055.03
#2020-07-02|2080.34
#2020-07-03|2097.47
#2020-07-06|2129.47
#2020-07-07|2122.66
#2020-07-08|2093.37
#2020-07-09|2107.86
#2020-07-10|2097.23
#2020-07-13|2133.16
#2020-07-14|2116.33
#2020-07-15|2156.16
#2020-07-16|2139.51
#2020-07-17|2134.77
#2020-07-20|2137.24
#2020-07-21|2164.34
#2020-07-22|2139.37
#2020-07-23|2138.21
#2020-07-24|2150.75
#2020-07-27|2164.54
#2020-07-28|2165.62
#2020-07-29|2145.21
#2020-07-30|2129.65
#2020-07-31|2077.30
#2020-08-03|2108.07
#2020-08-04|2161.94
#2020-08-05|2171.70
#2020-08-06|2165.61
#2020-08-07|2162.77
#2020-08-10|2167.06
#2020-08-11|2174.23
#2020-08-12|2189.50
#2020-08-13|2231.95
#2020-08-14|2240.19
#2020-08-17|2237.14
#2020-08-18|2246.99
#2020-08-19|2240.63
#2020-08-20|2216.71
#2020-08-21|2231.97
#2020-08-24|2260.34
#2020-08-25|2256.22
#2020-08-26|2267.75
#2020-08-27|2256.96
#2020-08-28|2255.48
#2020-08-31|2252.13
#2020-09-01|2264.55
#2020-09-02|2278.70
#2020-09-03|2285.45
#2020-09-04|2256.20
#2020-09-07|2241.47
#2020-09-08|2247.68
#2020-09-09|2231.54
#2020-09-10|2263.02
#2020-09-11|2270.69
#2020-09-14|2301.46
#2020-09-15|2290.45
#2020-09-16|2311.86
#2020-09-17|2294.99
#2020-09-18|2327.86
#2020-09-21|2320.26
#2020-09-22|2302.51
#2020-09-23|2289.47
#2020-09-24|2252.04
#2020-09-25|2249.73
#2020-09-28|2286.24
#2020-09-29|2293.64
#2020-09-30|2257.08
#2020-10-01|2255.49
#2020-10-02|2236.64
#2020-10-05|2259.64
#2020-10-06|2262.41
#2020-10-07|2257.33
#2020-10-08|2270.46
#2020-10-09|2266.54
#2020-10-12|2274.78
#2020-10-13|2279.15
#2020-10-14|2275.34
#2020-10-15|2253.09
#2020-10-16|2232.44
#2020-10-19|2256.17
#2020-10-20|2254.21
#2020-10-21|2283.48
#2020-10-22|2255.36
#2020-10-23|2262.13
#2020-10-26|2262.98
#2020-10-27|2285.51
#2020-10-28|2312.74
#2020-10-29|2339.73
#2020-10-30|2295.09
#2020-11-02|2328.36
#2020-11-03|2336.13
#2020-11-04|2354.60
#2020-11-05|2422.84
#2020-11-06|2440.52
#2020-11-09|2417.30
#2020-11-10|2379.28
#2020-11-11|2371.72
#2020-11-12|2407.45
#2020-11-13|2419.44
#2020-11-16|2449.80
#2020-11-17|2449.37
#2020-11-18|2445.49
#2020-11-19|2464.87
#2020-11-20|2473.66
#2020-11-23|2460.75
#2020-11-24|2506.00
#2020-11-25|2527.99
#2020-11-26|2553.87
#2020-11-27|2569.57
#2020-11-30|2538.14
#2020-12-01|2548.50
#2020-12-02|2538.12
#2020-12-03|2556.28
#2020-12-04|2563.88
#2020-12-07|2559.87
#2020-12-08|2563.10
#2020-12-09|2594.63
#2020-12-10|2585.37
#2020-12-11|2615.35
#2020-12-14|2620.71
#2020-12-15|2607.75
#2020-12-16|2637.50
#2020-12-17|2688.70
#2020-12-18|2683.38
#2020-12-21|2671.22
#2020-12-22|2614.75
#2020-12-23|2641.91
#2020-12-24|2643.13
#2020-12-25|2635.81
#2020-12-28|2660.45
#2020-12-29|2707.18
#2020-12-30|2707.63
#2020-12-31|2705.08
#2021-01-01|2705.08
#2021-01-04|2714.88
#2021-01-05|2732.40
#2021-01-06|2687.05
#2021-01-07|2694.97
#2021-01-08|2743.42
#2021-01-11|2718.05
#2021-01-12|2733.19
#2021-01-13|2744.28
#2021-01-14|2759.72
#2021-01-15|2725.07
#2021-01-18|2717.68
#2021-01-19|2735.63
#2021-01-20|2749.86
#2021-01-21|2765.61
#2021-01-22|2781.41
#2021-01-25|2777.10
#2021-01-26|2743.99
#2021-01-27|2763.00
#2021-01-28|2696.66
#2021-01-29|2649.65
#2021-02-01|2694.46
#2021-02-02|2729.56
#2021-02-03|2759.63
#2021-02-04|2792.44
#2021-02-05|2860.52
#2021-02-08|2892.21
#2021-02-09|2875.63
#2021-02-10|2910.81
#2021-02-11|2909.84
#2021-02-12|2913.70
#2021-02-15|2926.87
#2021-02-16|2953.00
#2021-02-17|2939.51
#2021-02-18|2911.21
#2021-02-19|2903.05
#2021-02-22|2893.68
#2021-02-23|2894.90
#2021-02-24|2796.72
#2021-02-25|2836.15
#2021-02-26|2717.95
#2021-03-01|2764.23
#2021-03-02|2759.59
#2021-03-03|2760.26
#2021-03-04|2698.35
#2021-03-05|2712.11
#2021-03-08|2658.89
#2021-03-09|2652.15
#2021-03-10|2668.44
#2021-03-11|2696.73
#2021-03-12|2721.82
#2021-03-15|2733.74
#2021-03-16|2783.18
#2021-03-17|2791.14
#2021-03-18|2810.31
#2021-03-19|2799.56
#2021-03-22|2778.47
#2021-03-23|2775.35
#2021-03-24|2717.92
#2021-03-25|2729.48
#2021-03-26|2761.37
#2021-03-29|2768.56
#2021-03-30|2744.40
#2021-03-31|2724.37
#2021-04-01|2745.55
#2021-04-02|2783.42
#2021-04-05|2805.53
#2021-04-06|2787.75
#2021-04-07|2796.89
#2021-04-08|2805.80
#2021-04-09|2826.96
#2021-04-12|2821.04
#2021-04-13|2846.41
#2021-04-14|2858.33
#2021-04-15|2864.63
#2021-04-16|2865.20
#2021-04-19|2861.20
#2021-04-20|2831.32
#2021-04-21|2774.28
#2021-04-22|2803.55
#2021-04-23|2806.68
#2021-04-26|2799.14
#2021-04-27|2751.42
#2021-04-28|2768.12
#2021-04-29|2771.95
#2021-04-30|2707.01
#2021-05-03|2706.67
#2021-05-04|2703.98
#2021-05-05|2701.35
#2021-05-06|2694.82
#2021-05-07|2694.45
#2021-05-10|2741.41
#2021-05-11|2678.20
#2021-05-12|2634.81
#2021-05-13|2556.70
#2021-05-14|2608.07
#2021-05-17|2621.34
#2021-05-18|2637.83
#2021-05-19|2647.10
#2021-05-20|2642.95
#2021-05-21|2653.70
#2021-05-24|2667.21
#2021-05-25|2706.09
#2021-05-26|2718.99
#2021-05-27|2705.28
#2021-05-28|2736.03
#2021-05-31|2726.96
#2021-06-01|2728.93
#2021-06-02|2722.88
#2021-06-03|2717.46
#2021-06-04|2727.06
#2021-06-07|2739.26
#2021-06-08|2751.23
#2021-06-09|2729.53
#2021-06-10|2726.80
#2021-06-11|2728.53
#2021-06-14|2712.45
#2021-06-15|2725.63
#2021-06-16|2701.42
#2021-06-17|2672.08
#2021-06-18|2672.94
#2021-06-21|2630.62
#2021-06-22|2687.32
#2021-06-23|2657.10
#2021-06-24|2657.18
#2021-06-25|2693.85
#2021-06-28|2694.71
#2021-06-29|2697.98
#2021-06-30|2679.04
#2021-07-01|2667.65
#2021-07-02|2711.93
#2021-07-05|2712.75
#2021-07-06|2724.83
#2021-07-07|2701.67
#2021-07-08|2677.34
#2021-07-09|2657.17
#2021-07-12|2710.31
#2021-07-13|2723.52
#2021-07-14|2723.96
#2021-07-15|2704.04
#2021-07-16|2683.02
#2021-07-19|2655.82
#2021-07-20|2610.89
#2021-07-21|2626.01
#2021-07-22|2638.14
#2021-07-23|2628.96
#2021-07-26|2647.91
#2021-07-27|2665.85
#2021-07-28|2655.82
#2021-07-29|2688.07
#2021-07-30|2633.81
#2021-08-02|2683.14
#2021-08-03|2665.74
#2021-08-04|2632.97
#2021-08-05|2661.31
#2021-08-06|2645.69
#2021-08-09|2646.44
#2021-08-10|2610.18
#2021-08-11|2629.08
#2021-08-12|2640.27
#2021-08-13|2657.45
#2021-08-16|2632.82
#2021-08-17|2594.10
#2021-08-18|2598.06
#2021-08-19|2560.18
#2021-08-20|2545.32
#2021-08-23|2603.04
#2021-08-24|2647.96
#2021-08-25|2647.00
#2021-08-26|2629.31
#2021-08-27|2626.42
#2021-08-30|2654.02
#2021-08-31|2674.72
#2021-09-01|2698.65
#2021-09-02|2722.06
#2021-09-03|2769.56
#2021-09-06|2796.61
#2021-09-07|2807.77
#2021-09-08|2797.69
#2021-09-09|2788.84
#2021-09-10|2835.06
#2021-09-13|2829.18
#2021-09-14|2848.44
#2021-09-15|2832.00
#2021-09-16|2813.92
#2021-09-17|2816.21
#2021-09-20|2822.52
#2021-09-21|2794.77
#2021-09-22|2780.28
#2021-09-23|2769.52
#2021-09-24|2821.67
#2021-09-27|2801.62
#2021-09-28|2766.24
#2021-09-29|2706.31
#2021-09-30|2713.47
#2021-10-01|2641.18
#2021-10-04|2623.09
#2021-10-05|2578.07
#2021-10-06|2566.72
#2021-10-07|2577.37
#2021-10-08|2594.04
#2021-10-11|2623.44
#2021-10-12|2602.52
#2021-10-13|2607.76
#2021-10-14|2643.11
#2021-10-15|2689.36
#2021-10-18|2664.31
#2021-10-19|2689.00
#2021-10-20|2676.51
#2021-10-21|2651.13
#2021-10-22|2671.05
#2021-10-25|2693.39
#2021-10-26|2724.38
#2021-10-27|2711.53
#2021-10-28|2701.20
#2021-10-29|2686.32
#2021-11-01|2755.90
#2021-11-02|2753.02
#2021-11-03|2742.70
#2021-11-04|2756.45
#2021-11-05|2764.87
#2021-11-08|2756.37
#2021-11-09|2747.43
#2021-11-10|2726.79
#2021-11-11|2732.78
#2021-11-12|2759.98
#2021-11-15|2783.23
#2021-11-16|2792.92
#2021-11-17|2781.51
#2021-11-18|2800.45
#2021-11-19|2810.16
#2021-11-22|2778.46
#2021-11-23|2756.76
#2021-11-24|2711.20
#2021-11-25|2721.26
#2021-11-26|2708.40
#2021-11-29|2666.99
#2021-11-30|2640.41
#2021-12-01|2668.61
#2021-12-02|2657.05
#2021-12-03|2692.22
#2021-12-06|2664.37
#2021-12-07|2711.17
#2021-12-08|2736.29
#2021-12-09|2737.29
#2021-12-10|2708.34
#2021-12-13|2705.52
#2021-12-14|2675.25
#2021-12-15|2683.33
#2021-12-16|2712.18
#2021-12-17|2664.72
#2021-12-20|2622.90
#2021-12-21|2646.05
#2021-12-22|2660.51
#2021-12-23|2686.06
#2021-12-24|2687.09
#2021-12-27|2671.93
#2021-12-28|2714.73
#2021-12-29|2695.01
#2021-12-30|2670.24
#2021-12-31|2671.92
#2022-01-03|2671.86
#2022-01-04|2702.50
#2022-01-05|2725.13
#2022-01-06|2633.24
#2022-01-07|2635.06
#2022-01-10|2634.93
#2022-01-11|2602.52
#2022-01-12|2652.24
#2022-01-13|2637.42
#2022-01-14|2593.25
#2022-01-17|2580.60
#2022-01-18|2576.58
#2022-01-19|2460.07
#2022-01-20|2531.38
#2022-01-21|2520.47
#2022-01-24|2498.12
#2022-01-25|2463.65
#2022-01-26|2469.51
#2022-01-27|2350.90
#2022-01-28|2393.60
#2022-01-31|2440.96
#2022-02-01|2453.67
#2022-02-02|2527.22
#2022-02-03|2453.32
#2022-02-04|2489.90
#2022-02-07|2493.28
#2022-02-08|2468.69
#2022-02-09|2508.54
#2022-02-10|2522.31
#2022-02-11|2512.07
#2022-02-14|2479.73
#2022-02-15|2460.10
#2022-02-16|2496.10
#2022-02-17|2484.58
#2022-02-18|2478.82
#2022-02-21|2466.98
#2022-02-22|2409.78
#2022-02-23|2408.15
#2022-02-24|2371.59
#2022-02-25|2407.74
#2022-02-28|2427.68
#2022-03-01|2445.45
#2022-03-02|2396.21
#2022-03-03|2429.50
#2022-03-04|2384.25
#2022-03-07|2303.51
#2022-03-08|2276.42
#2022-03-09|2266.19
#2022-03-10|2370.04
#2022-03-11|2314.79
#2022-03-14|2274.90
#2022-03-15|2269.36
#2022-03-16|2319.01
#2022-03-17|2405.76
#2022-03-18|2408.79
#2022-03-21|2401.46
#2022-03-22|2400.83
#2022-03-23|2445.39
#2022-03-24|2434.17
#2022-03-25|2429.89
#2022-03-28|2388.76
#2022-03-29|2435.62
#2022-03-30|2432.25
#2022-03-31|2403.49
#2022-04-01|2375.75
#2022-04-04|2396.95
#2022-04-05|2396.82
#2022-04-06|2344.96
#2022-04-07|2293.46
#2022-04-08|2300.07
#2022-04-11|2243.06
#2022-04-12|2213.13
#2022-04-13|2231.11
#2022-04-14|2241.22
#2022-04-15|2221.45
#2022-04-18|2185.95
#2022-04-19|2171.59
#2022-04-20|2205.37
#2022-04-21|2213.37
#2022-04-22|2177.62
#2022-04-25|2142.56
#2022-04-26|2161.30
#2022-04-27|2115.02
#2022-04-28|2104.47
#2022-04-29|2129.82
#2022-05-02|2104.58
#2022-05-03|2108.76
#2022-05-04|2102.92
#2022-05-05|2098.59
#2022-05-06|2070.98
#2022-05-09|2024.21
#2022-05-10|2012.46
#2022-05-11|2029.26
#2022-05-12|2033.60
#2022-05-13|2058.09
#2022-05-16|2060.18
#2022-05-17|2079.28
#2022-05-18|2130.38
#2022-05-19|2108.39
#2022-05-20|2119.68
#2022-05-23|2139.50
#2022-05-24|2134.51
#2022-05-25|2104.89
#2022-05-26|2111.23
#2022-05-27|2135.77
#2022-05-30|2193.62
#2022-05-31|2172.74
#2022-06-01|2182.02
#2022-06-02|2145.82
#2022-06-03|2148.17
#2022-06-06|2140.45
#2022-06-07|2127.22
#2022-06-08|2133.16
#2022-06-09|2128.33
#2022-06-10|2100.54
#2022-06-13|2032.13
#2022-06-14|1985.61
#2022-06-15|1959.42
#2022-06-16|1990.86
#2022-06-17|1933.59
#2022-06-20|1919.46
#2022-06-21|1956.63
#2022-06-22|1944.58
#2022-06-23|1952.06
#2022-06-24|1973.12
#2022-06-27|2001.87
#2022-06-28|2004.72
#2022-06-29|1979.88
#2022-06-30|1955.01
#2022-07-01|1936.39
#2022-07-04|1956.10
#2022-07-05|1967.24
#2022-07-06|1959.91
#2022-07-07|1988.28
#2022-07-08|1983.18
#2022-07-11|1983.75
#2022-07-12|1963.41
#2022-07-13|1965.46
#2022-07-14|1945.42
#2022-07-15|1948.56
#2022-07-18|1963.96
#2022-07-19|1970.72
#2022-07-20|2029.99
#2022-07-21|2040.32
#2022-07-22|2069.07
#2022-07-25|2036.84
#2022-07-26|2034.94
#2022-07-27|2005.90
#2022-07-28|2046.57
#2022-07-29|2053.49
#2022-08-01|2066.23
#2022-08-02|2037.96
#2022-08-03|2013.59
#2022-08-04|2043.28
#2022-08-05|2044.82
#2022-08-08|2047.40
#2022-08-09|2030.18
#2022-08-10|2038.86
#2022-08-11|2050.38
#2022-08-12|2063.25
#2022-08-15|2084.68
#2022-08-16|2076.25
#2022-08-17|2109.77
#2022-08-18|2094.66
#2022-08-19|2081.00
#2022-08-22|2066.29
#2022-08-23|2035.87
#2022-08-24|2010.46
#2022-08-25|2025.41
#2022-08-26|2025.17
#2022-08-29|1963.09
#2022-08-30|1980.41
#2022-08-31|1980.25
#2022-09-01|1939.99
#2022-09-02|1921.17
#2022-09-05|1907.82
#2022-09-06|1880.03
#2022-09-07|1840.90
#2022-09-08|1888.53
#2022-09-09|1909.94
#2022-09-12|1923.94
#2022-09-13|1926.46
#2022-09-14|1883.71
#2022-09-15|1884.57
#2022-09-16|1880.53
#2022-09-19|1870.40
#2022-09-20|1873.59
#2022-09-21|1840.95
#2022-09-22|1848.62
#2022-09-23|1828.36
#2022-09-26|1764.23
#2022-09-27|1770.43
#2022-09-28|1748.27
#2022-09-29|1765.27
#2022-09-30|1729.47
#2022-10-03|1744.20
#2022-10-04|1798.01
#2022-10-05|1796.55
#2022-10-06|1808.96
#2022-10-07|1794.31
#2022-10-10|1784.72
#2022-10-11|1736.71
#2022-10-12|1719.25
#2022-10-13|1697.51
#2022-10-14|1735.95
#2022-10-17|1716.89
#2022-10-18|1739.53
#2022-10-19|1725.49
#2022-10-20|1715.41
#2022-10-21|1692.99
#2022-10-24|1704.87
#2022-10-25|1725.28
#2022-10-26|1759.41
#2022-10-27|1763.30
#2022-10-28|1737.26
#2022-10-31|1752.00
#2022-11-01|1772.29
#2022-11-02|1823.73
#2022-11-03|1804.40
#2022-11-04|1803.45
#2022-11-07|1839.64
#2022-11-08|1885.37
#2022-11-09|1853.18
#2022-11-10|1887.68
#2022-11-11|1988.41
#2022-11-14|1965.26
#2022-11-15|1987.91
#2022-11-16|1981.52
#2022-11-17|1963.58
#2022-11-18|1978.39
#2022-11-21|1942.53
#2022-11-22|1961.28
#2022-11-23|1984.46
#2022-11-24|2033.49
#2022-11-25|2011.25
#2022-11-28|2003.67
#2022-11-29|2002.14
#2022-11-30|1989.18
#2022-12-01|2041.84
#2022-12-02|2019.12
#2022-12-05|2006.92
#2022-12-06|1994.17
#2022-12-07|1985.59
#2022-12-08|1975.01
#2022-12-09|2001.50
#2022-12-12|1983.65
#2022-12-13|2011.18
#2022-12-14|2036.83
#2022-12-15|1986.48
#2022-12-16|1976.96
#2022-12-19|1956.87
#2022-12-20|1981.84
#2022-12-21|1960.03
#2022-12-22|1981.37
#2022-12-23|1955.76
#2022-12-26|1962.46
#2022-12-27|1965.86
#2022-12-28|1954.69
#2022-12-29|1959.38
#2022-12-30|1967.83
#2023-01-02|1964.14
#2023-01-03|1980.19
#2023-01-04|1960.88
#2023-01-05|1949.50
#2023-01-06|1978.50
#2023-01-09|1999.18
#2023-01-10|2001.86
#2023-01-11|2025.89
#2023-01-12|2057.32
#2023-01-13|2071.86
#2023-01-16|2048.18
#2023-01-17|2077.21
#2023-01-18|2112.43
#2023-01-19|2106.17
#2023-01-20|2090.05
#2023-01-23|2093.40
#2023-01-24|2127.20
#2023-01-25|2144.49
#2023-01-26|2136.23
#2023-01-27|2152.41
#2023-01-30|2141.19
#2023-01-31|2144.78
#2023-02-01|2144.31
#2023-02-02|2164.44
#2023-02-03|2155.99
#2023-02-06|2117.20
#2023-02-07|2143.48
#2023-02-08|2119.58
#2023-02-09|2134.80
#2023-02-10|2125.82
#2023-02-13|2079.12
#2023-02-14|2100.28
#2023-02-15|2062.57
#2023-02-16|2086.49
#2023-02-17|2066.12
#2023-02-20|2077.04
#2023-02-21|2060.53
#2023-02-22|2025.69
#2023-02-23|2025.44
#2023-02-24|2019.62
#2023-02-27|2014.15
#2023-02-28|2016.56
#2023-03-01|2017.14
#2023-03-02|2012.14
#2023-03-03|2038.85
#2023-03-06|2067.08
#2023-03-07|2061.92
#2023-03-08|2061.54
#2023-03-09|2082.35
#2023-03-10|2067.96
#2023-03-13|2068.87
#2023-03-14|2002.59
#2023-03-15|2035.25
#2023-03-16|2018.60
#2023-03-17|2071.23
#2023-03-20|2051.06
#2023-03-21|2045.12
#2023-03-22|2069.20
#2023-03-23|2086.93
#2023-03-24|2088.66
#2023-03-27|2077.26
#2023-03-28|2080.68
#2023-03-29|2093.07
#2023-03-30|2092.44
#2023-03-31|2111.32
#2023-04-03|2139.05
#2023-04-04|2165.91
#2023-04-05|2146.02
#2023-04-06|2103.17
#2023-04-07|2103.86
#2023-04-10|2094.09
#2023-04-11|2114.45
#2023-04-12|2134.41
#2023-04-13|2148.80
#2023-04-14|2156.29
#2023-04-17|2142.73
#2023-04-18|2166.40
#2023-04-19|2158.19
#2023-04-20|2162.74
#2023-04-21|2148.27
#2023-04-24|2151.90
#2023-04-25|2161.70
#2023-04-26|2149.48
#2023-04-27|2162.88
#2023-04-28|2172.61
#2023-05-01|2155.72
#2023-05-02|2168.84
#2023-05-03|2184.77
#2023-05-04|2204.56
#2023-05-05|2190.70
#2023-05-08|2174.13
#2023-05-09|2195.28
#2023-05-10|2189.46
#2023-05-11|2192.32
#2023-05-12|2197.98
#2023-05-15|2204.50
#2023-05-16|2204.02
#2023-05-17|2199.42
#2023-05-18|2235.47
#2023-05-19|2237.98
#2023-05-22|2246.33
#2023-05-23|2225.26
#2023-05-24|2188.77
#2023-05-25|2166.79
#2023-05-26|2157.80
#2023-05-29|2156.36
#2023-05-30|2172.30
#2023-05-31|2148.32
#2023-06-01|2172.20
#2023-06-02|2197.09
#2023-06-05|2241.52
#2023-06-06|2251.06
#2023-06-07|2226.53
#2023-06-08|2208.99
#2023-06-09|2241.30
#2023-06-12|2253.55
#2023-06-13|2270.30
#2023-06-14|2287.31
#2023-06-15|2270.83
#2023-06-16|2261.10
#2023-06-19|2248.44
#2023-06-20|2251.00
#2023-06-21|2231.80
#2023-06-22|2221.93
#2023-06-23|2165.55
#2023-06-26|2167.54
#2023-06-27|2158.58
#2023-06-28|2191.57
#2023-06-29|2183.10
#2023-06-30|2173.29
#2023-07-03|2206.99
#2023-07-04|2192.82
#2023-07-05|2192.99
#2023-07-06|2165.14
#2023-07-07|2169.72
#2023-07-10|2158.44
#2023-07-11|2172.96
#2023-07-12|2196.12
#2023-07-13|2242.91
#2023-07-14|2233.26
#2023-07-17|2224.53
#2023-07-18|2250.52
#2023-07-19|2252.17
#2023-07-20|2221.45
#2023-07-21|2201.58
#2023-07-24|2225.31
#2023-07-25|2215.98
#2023-07-26|2210.32
#2023-07-27|2219.88
#2023-07-28|2204.15
#2023-07-31|2222.19
#2023-08-01|2220.70
#2023-08-02|2181.40
#2023-08-03|2166.65
#2023-08-04|2159.39
#2023-08-07|2163.89
#2023-08-08|2146.64
#2023-08-09|2148.67
#2023-08-10|2138.10
#2023-08-11|2134.42
#2023-08-14|2094.69
#2023-08-15|2103.38
#2023-08-16|2073.74
#2023-08-17|2066.83
#2023-08-18|2057.33
#2023-08-21|2042.55
#2023-08-22|2058.35
#2023-08-23|2085.54
#2023-08-24|2077.96
#2023-08-25|2044.76
#2023-08-28|2064.58
#2023-08-29|2070.26
#2023-08-30|2082.67
#2023-08-31|2099.04
#2023-09-01|2119.09
#2023-09-04|2124.22
#2023-09-05|2102.65
#2023-09-06|2111.52
#2023-09-07|2108.97
#2023-09-08|2074.11
#2023-09-11|2090.79
#2023-09-12|2094.85
#2023-09-13|2073.84
#2023-09-14|2103.93
#2023-09-15|2121.29
#2023-09-18|2123.44
#2023-09-19|2117.78
#2023-09-20|2080.86
#2023-09-21|2045.68
#2023-09-22|2030.37
#2023-09-25|2044.98
#2023-09-26|2028.18
#2023-09-27|2026.42
#2023-09-28|2001.44
#2023-09-29|2001.37
#2023-10-02|1984.48
#2023-10-03|1978.43
#2023-10-04|1942.82
#2023-10-05|1980.99
#2023-10-06|1965.58
#2023-10-09|1975.10
#2023-10-10|2009.40
#2023-10-11|2010.57
#2023-10-12|2036.19
#2023-10-13|2000.38
#2023-10-16|1965.04
#2023-10-17|1982.40
#2023-10-18|1981.81
#2023-10-19|1955.95
#2023-10-20|1947.94
#2023-10-23|1937.59
#2023-10-24|1953.15
#2023-10-25|1964.07
#2023-10-26|1926.74
#2023-10-27|1943.15
#2023-10-30|1938.27
#2023-10-31|1924.83
#2023-11-01|1962.29
#2023-11-02|1974.30
#2023-11-03|1996.04
#2023-11-06|2039.08
#2023-11-07|2019.29
#2023-11-08|2031.65
#2023-11-09|2055.58
#2023-11-10|2018.12
#2023-11-13|1988.55
#2023-11-14|2002.64
#2023-11-15|2050.94
#2023-11-16|2045.61
#2023-11-17|2055.22
#2023-11-20|2064.26
#2023-11-21|2077.89
#2023-11-22|2067.89
#2023-11-23|2069.80
#2023-11-24|2054.12
#2023-11-27|2052.56
#2023-11-28|2065.30
#2023-11-29|2060.98
#2023-11-30|2061.09
#2023-12-01|2056.50
#2023-12-04|2049.15
#2023-12-05|2045.27
#2023-12-06|2081.33
#2023-12-07|2094.74
#2023-12-08|2059.14
#2023-12-11|2059.76
#2023-12-12|2069.24
#2023-12-13|2068.82
#2023-12-14|2096.08
#2023-12-15|2120.04
#2023-12-18|2083.91
#2023-12-19|2092.37
#2023-12-20|2111.11
#2023-12-21|2119.26
#2023-12-22|2103.83
#2023-12-25|2108.55
#2023-12-26|2110.16
#2023-12-27|2141.04
#2023-12-28|2164.78
#2023-12-29|2174.14
#2024-01-01|2174.14
#2024-01-02|2158.14
#2024-01-03|2129.72
#2024-01-04|2105.90
#2024-01-05|2118.58
#2024-01-08|2123.17
#2024-01-09|2153.46
#2024-01-10|2178.33
#2024-01-11|2208.60
#2024-01-12|2239.85
#2024-01-15|2226.18
#2024-01-16|2180.12
#2024-01-17|2140.61
#2024-01-18|2141.37
#2024-01-19|2163.01
#2024-01-22|2193.66
#2024-01-23|2186.09
#2024-01-24|2183.17
#2024-01-25|2171.84
#2024-01-26|2149.69
#2024-01-29|2186.61
#2024-01-30|2194.62
#2024-01-31|2225.82
#2024-02-01|2197.46
#2024-02-02|2199.98
#2024-02-05|2200.14
#2024-02-06|2191.96
#2024-02-07|2196.71
#2024-02-08|2186.66
#2024-02-09|2179.42
#2024-02-12|2178.07
#2024-02-13|2200.70
#2024-02-14|2187.52
#2024-02-15|2146.21
#2024-02-16|2151.51
#2024-02-19|2138.80
#2024-02-20|2132.93
#2024-02-21|2135.94
#2024-02-22|2142.19
#2024-02-23|2141.08
#2024-02-26|2127.40
#2024-02-27|2126.75
#2024-02-28|2115.59
#2024-02-29|2131.36
#2024-03-01|2152.85
#2024-03-04|2128.26
#2024-03-05|2124.09
#2024-03-06|2138.34
#2024-03-07|2147.88
#2024-03-08|2173.70
#2024-03-11|2162.92
#2024-03-12|2164.69
#2024-03-13|2158.12
#2024-03-14|2169.32
#2024-03-15|2153.74
#2024-03-18|2184.99
#2024-03-19|2184.09
#2024-03-20|2173.66
#2024-03-21|2189.73
#2024-03-22|2197.34
#2024-03-25|2155.74
#2024-03-26|2157.92
#2024-03-27|2181.20
#2024-03-28|2145.40
#2024-03-29|2155.74
#2024-04-01|2149.38
#2024-04-02|2135.18
#2024-04-03|2111.67
#2024-04-04|2124.40
#2024-04-05|2103.96
#2024-04-08|2112.97
#2024-04-09|2123.13
#2024-04-10|2104.74
#2024-04-11|2083.13
#2024-04-12|2098.72
#2024-04-15|2061.15
#2024-04-16|2043.62
#2024-04-17|2021.57
#2024-04-18|2040.21
#2024-04-19|2003.21
#2024-04-22|2031.83
#2024-04-23|2027.30
#2024-04-24|2059.83
#2024-04-25|2029.57
#2024-04-26|2023.21
#2024-04-29|2034.62
#2024-04-30|2063.40
#2024-05-01|2058.81
#2024-05-02|2098.07
#2024-05-03|2115.84
#2024-05-06|2103.43
#2024-05-07|2101.46
#2024-05-08|2035.10
#2024-05-09|2055.88
#2024-05-10|2066.19
#2024-05-13|2087.27
#2024-05-14|2106.68
#2024-05-15|2142.43
#2024-05-16|2161.64
#2024-05-17|2155.07
#2024-05-20|2143.64
#2024-05-21|2134.28
#2024-05-22|2118.05
#2024-05-23|2110.18
#2024-05-24|2094.51
#2024-05-27|2101.39
#2024-05-28|2096.80
#2024-05-29|2079.94
#2024-05-30|2102.23
#2024-05-31|2126.42
#2024-06-03|2163.21
#2024-06-04|2203.10
#2024-06-05|2174.43
#2024-06-06|2185.83
#2024-06-07|2172.13
#2024-06-10|2166.23
#2024-06-11|2153.88
#2024-06-12|2155.41
#2024-06-13|2134.73
#2024-06-14|2136.87
#2024-06-17|2097.91
#2024-06-18|2110.53
#2024-06-19|2113.60
#2024-06-20|2100.51
#2024-06-21|2095.84
#2024-06-24|2098.17
#2024-06-25|2129.02
#2024-06-26|2130.01
#2024-06-27|2130.04
#2024-06-28|2129.89
#2024-07-01|2128.83
#2024-07-02|2142.12
#2024-07-03|2140.92
#2024-07-04|2148.17
#2024-07-05|2156.41
#2024-07-08|2152.03
#2024-07-09|2184.75
#2024-07-10|2193.09
#2024-07-11|2270.70
#2024-07-12|2272.02
#2024-07-15|2267.12
#2024-07-16|2247.46
#2024-07-17|2297.78
#2024-07-18|2256.62
#2024-07-19|2247.14
#2024-07-22|2235.27
#2024-07-23|2239.65
#2024-07-24|2252.39
#2024-07-25|2192.67
#2024-07-26|2176.33
#2024-07-29|2204.18
#2024-07-30|2207.34
#2024-07-31|2281.44
#2024-08-01|2211.98
#2024-08-02|2156.40
#2024-08-05|1970.78
#2024-08-06|2137.36
#2024-08-07|2114.48
#2024-08-08|2110.90
#2024-08-09|2122.95
#2024-08-12|2107.39
#2024-08-13|2163.47
#2024-08-14|2198.41
#2024-08-15|2165.84
#2024-08-16|2232.07
#2024-08-19|2238.65
#2024-08-20|2280.06
#2024-08-21|2283.56
#2024-08-22|2292.37
#2024-08-23|2312.19
#2024-08-26|2322.64
#2024-08-27|2339.37
#2024-08-28|2343.81
#2024-08-29|2326.90
#2024-08-30|2341.77
#2024-09-02|2317.28
#2024-09-03|2356.06
#2024-09-04|2321.90
#2024-09-05|2324.78
#2024-09-06|2334.78
#2024-09-09|2315.50
#2024-09-10|2322.38
#2024-09-11|2311.87
#2024-09-12|2333.15
#2024-09-13|2341.34
#2024-09-16|2345.00
#2024-09-17|2320.50
#2024-09-18|2320.74
#2024-09-19|2355.50
#2024-09-20|2348.96
#2024-09-23|2359.74
#2024-09-24|2395.76
#2024-09-25|2377.34
#2024-09-26|2441.00
#2024-09-27|2488.04
#2024-09-30|2418.59
#2024-10-01|2433.40
#2024-10-02|2348.67
#2024-10-03|2354.83
#2024-10-04|2329.16
#2024-10-07|2389.53
#2024-10-08|2352.40
#2024-10-09|2337.68
#2024-10-10|2338.90
#2024-10-11|2320.04
#2024-10-14|2309.38
#2024-10-15|2318.95
#2024-10-16|2292.63
#2024-10-17|2284.02
#2024-10-18|2278.19
#2024-10-21|2270.05
#2024-10-22|2236.17
#2024-10-23|2197.11
#2024-10-24|2213.63
#2024-10-25|2191.80
#2024-10-28|2211.41
#2024-10-29|2215.89
#2024-10-30|2217.63
#2024-10-31|2227.19
#2024-11-01|2194.12
#2024-11-04|2210.92
#2024-11-05|2227.74
#2024-11-06|2222.39
#2024-11-07|2250.27
#2024-11-08|2259.14
#2024-11-11|2269.22
#2024-11-12|2251.35
#2024-11-13|2209.13
#2024-11-14|2195.42
#2024-11-15|2213.74
#2024-11-18|2218.32
#2024-11-19|2244.13
#2024-11-20|2245.71
#2024-11-21|2239.22
#2024-11-22|2240.62
#2024-11-25|2265.68
#2024-11-26|2289.74
#2024-11-27|2321.05
#2024-11-28|2346.74
#2024-11-29|2349.83
#2024-12-02|2365.09
#2024-12-03|2405.87
#2024-12-04|2412.87
#2024-12-05|2418.02
#2024-12-06|2399.73
#2024-12-09|2397.73
#2024-12-10|2411.53
#2024-12-11|2418.89
#2024-12-12|2456.18
#2024-12-13|2416.48
#2024-12-16|2406.35
#2024-12-17|2443.11
#2024-12-18|2406.99
#2024-12-19|2346.41
#2024-12-20|2359.19
#2024-12-23|2363.45
#2024-12-24|2360.32
#2024-12-25|2363.03
#2024-12-26|2379.17
#2024-12-27|2413.16
#2024-12-30|2398.99
#2024-12-31|2399.61
#2025-01-01|2399.61
#2025-01-02|2399.57
#2025-01-03|2399.99
#2025-01-06|2361.44
#2025-01-07|2364.41
#2025-01-08|2327.62
#2025-01-09|2323.64
#2025-01-10|2323.23
#2025-01-13|2320.74
#2025-01-14|2301.40
#2025-01-15|2343.87
#2025-01-16|2357.48
#2025-01-17|2331.11
#2025-01-20|2333.55
#2025-01-21|2354.79
#2025-01-22|2364.52
#2025-01-23|2391.17
#2025-01-24|2396.83
#2025-01-27|2422.62
#2025-01-28|2451.38
#2025-01-29|2489.48
#2025-01-30|2512.93
#2025-01-31|2490.22
#2025-02-03|2450.39
#2025-02-04|2488.66
#2025-02-05|2585.67
#2025-02-06|2629.90
#2025-02-07|2605.40
#2025-02-10|2598.74
#2025-02-11|2585.52
#2025-02-12|2543.58
#2025-02-13|2592.79
#2025-02-14|2665.98
#2025-02-17|2721.25
#2025-02-18|2711.29
#2025-02-19|2722.80
#2025-02-20|2718.17
#2025-02-21|2745.04
#2025-02-24|2748.93
#2025-02-25|2737.13
#2025-02-26|2724.17
#2025-02-27|2734.83
#2025-02-28|2673.17
#2025-03-03|2688.81
#2025-03-04|2688.83
#2025-03-05|2672.86
#2025-03-06|2740.43
#2025-03-07|2648.23
#2025-03-10|2604.86
#2025-03-11|2577.56
#2025-03-12|2607.62
#2025-03-13|2612.29
#2025-03-14|2614.76
#2025-03-17|2647.94
#2025-03-18|2651.84
#2025-03-19|2666.43
#2025-03-20|2682.98
#2025-03-21|2722.97
#2025-03-24|2680.24
#2025-03-25|2707.03
#2025-03-26|2739.22
#2025-03-27|2721.04
#2025-03-28|2707.02
#2025-03-31|2629.64
#2025-04-01|2636.69
#2025-04-02|2623.11
#2025-04-03|2527.57
#2025-04-04|2530.77
#2025-04-07|2302.73
#2025-04-08|2429.28
#2025-04-09|2383.62
#2025-04-10|2630.31
#2025-04-11|2538.49
#2025-04-14|2579.48
#2025-04-15|2600.82
#2025-04-16|2582.57
#2025-04-17|2639.51
#2025-04-18|2666.97
#2025-04-21|2645.35
#2025-04-22|2642.09
#2025-04-23|2677.24
#2025-04-24|2695.52
#2025-04-25|2698.19
#2025-04-28|2724.52
#2025-04-29|2734.22
#2025-04-30|2818.66
#2025-05-01|2763.72
#2025-05-02|2829.41
#2025-05-05|2833.61
#2025-05-06|2849.81
#2025-05-07|2808.18
#2025-05-08|2739.08
#2025-05-09|2768.65
#2025-05-12|2702.68
#2025-05-13|2742.30
#2025-05-14|2769.10
#2025-05-15|2730.53
#2025-05-16|2740.19
#2025-05-19|2748.05
#2025-05-20|2784.25
#2025-05-21|2759.74
#2025-05-22|2748.84
#2025-05-23|2816.27
#2025-05-26|2839.93
#2025-05-27|2841.94
#2025-05-28|2832.30
#2025-05-29|2889.81
#2025-05-30|2830.63
#2025-06-02|2859.50
#2025-06-03|2835.15
#2025-06-04|2884.71
#2025-06-05|2836.36
#2025-06-06|2819.24
#2025-06-09|2846.15
#2025-06-10|2846.65
#2025-06-11|2808.88
#2025-06-12|2839.40
#2025-06-13|2818.78
#2025-06-16|2832.59
#2025-06-17|2842.70
#2025-06-18|2910.60
#2025-06-19|2870.16
#2025-06-20|2823.29
#2025-06-23|2792.49
#2025-06-24|2864.30
#2025-06-25|2881.28
#2025-06-26|2918.74
#2025-06-27|2954.75
#2025-06-30|2976.65
#2025-07-01|2946.31
#2025-07-02|2905.92
#2025-07-03|2876.53
#2025-07-04|2892.07
#2025-07-07|2860.18
#2025-07-08|2835.26
#2025-07-09|2846.33
#2025-07-10|2812.47
#2025-07-11|2796.05
#2025-07-14|2774.40
#2025-07-15|2746.87
#2025-07-16|2747.70
#2025-07-17|2791.23
#2025-07-18|2770.02
#2025-07-21|2789.27
#2025-07-22|2785.66
#2025-07-23|2864.63
#2025-07-24|2901.23
#2025-07-25|2835.62
#2025-07-28|2804.82
#2025-07-29|2793.67
#2025-07-30|2779.19
#2025-07-31|2751.68
#2025-08-01|2798.85
#2025-08-04|2821.80
#2025-08-05|2837.36
#2025-08-06|2878.28
#2025-08-07|2935.72
#2025-08-08|2986.90
#2025-08-11|2980.83
#2025-08-12|2994.19
#2025-08-13|3078.82
#2025-08-14|3047.02
#2025-08-15|3129.50
#2025-08-18|3104.02
#2025-08-19|3078.05
#2025-08-20|3056.50
#2025-08-21|3021.63
#2025-08-22|3078.36
#2025-08-25|3051.99
#2025-08-26|3007.94
#2025-08-27|2990.49
#2025-08-28|3023.00
#2025-08-29|2998.71
#2025-09-01|2965.51
#2025-09-02|2952.51
#2025-09-03|2936.93
#2025-09-04|2970.22
#2025-09-05|3005.25
#2025-09-08|3045.75
#2025-09-09|3057.19
#2025-09-10|3063.43
#2025-09-11|3078.21
#2025-09-12|3085.67
#2025-09-15|3091.52
#2025-09-16|3069.74
#2025-09-17|3073.09
#2025-09-18|3062.07
#2025-09-19|3008.63
#2025-09-22|3017.70
#2025-09-23|3016.88
#2025-09-24|3004.93
#2025-09-25|3010.29
#2025-09-26|3011.30
#2025-09-29|3006.66
#2025-09-30|3022.48
#2025-10-01|3029.42
#2025-10-02|2983.34
#2025-10-03|3014.56
#2025-10-06|3067.00
#2025-10-07|3048.41
#2025-10-08|3027.50
#2025-10-09|3037.81
#2025-10-10|2977.66
#2025-10-13|2977.38
#2025-10-14|2920.52
#2025-10-15|2953.95
#2025-10-16|2949.13
#2025-10-17|2953.47
#2025-10-20|3018.08
#2025-10-21|3025.41
#2025-10-22|3024.03
#2025-10-23|3003.54
#2025-10-24|2987.11
#2025-10-27|3005.35
#2025-10-28|2997.95
#2025-10-29|2968.23
#2025-10-30|2910.95
#2025-10-31|2942.91
#2025-11-03|2944.91
#2025-11-04|2938.94
#2025-11-05|2933.72
#2025-11-06|2975.82
#2025-11-07|2955.01
#2025-11-10|2927.92
#2025-11-11|2980.10
#2025-11-12|3031.02
#2025-11-13|3026.99
#2025-11-14|3015.58
#2025-11-17|2956.10
#2025-11-18|2890.92
#2025-11-19|2839.27
#2025-11-20|2863.34
#2025-11-21|2911.24
#2025-11-24|2907.38
#2025-11-25|2882.85
#2025-11-26|2937.05
#2025-11-27|2961.89
#2025-11-28|2969.74
#2025-12-01|2919.66
#2025-12-02|2899.07
#2025-12-03|2884.86
#2025-12-04|2923.92
#2025-12-05|2870.36
#2025-12-08|2862.34
#2025-12-09|2820.42
#2025-12-10|2792.93
#2025-12-11|2789.08
#2025-12-12|2833.39
#2025-12-15|2831.59
#2025-12-16|2794.81
#2025-12-17|2767.91
#2025-12-18|2757.41
#2025-12-19|2698.24
#2025-12-22|2688.10
#2025-12-23|2738.90
#2025-12-24|2726.60
#2025-12-25|2750.33
#2025-12-26|2751.65
#2025-12-29|2748.89
#2025-12-30|2724.73
#2025-12-31|2717.95
#2026-01-01|2717.95
#2026-01-02|2723.77
#2026-01-05|2751.23
#2026-01-06|2781.32
#2026-01-07|2719.28
#2026-01-08|2694.23
#2026-01-09|2681.44
#2026-01-12|2678.74
#2026-01-13|2662.73
#2026-01-14|2706.37
#2026-01-15|2731.42
#2026-01-16|2729.77
#2026-01-19|2724.44
#2026-01-20|2702.88
#2026-01-21|2666.44
#2026-01-22|2655.37
#2026-01-23|2680.33
#2026-01-26|2718.89
#2026-01-27|2709.20
#2026-01-28|2671.49
#2026-01-29|2671.30
#2026-01-30|2671.42
#2026-02-02|2612.17
#2026-02-03|2654.53
#2026-02-04|2557.38
#2026-02-05|2567.24
#2026-02-06|2588.18
#2026-02-09|2625.89
#2026-02-10|2708.72
#2026-02-11|2728.34
#2026-02-12|2753.80
#2026-02-13|2698.51
#2026-02-16|2708.55
#2026-02-17|2682.40
#2026-02-18|2705.37
#2026-02-19|2699.38
#2026-02-20|2664.20
#2026-02-23|2676.50
#2026-02-24|2639.80
#2026-02-25|2644.73
#2026-02-26|2690.01
#2026-02-27|2770.24
#2026-03-02|2717.97
#2026-03-03|2595.67
#2026-03-04|2570.46
#2026-03-05|2570.19
#2026-03-06|2612.30
#2026-03-09|2541.46
#2026-03-10|2602.50
#2026-03-11|2643.71
#2026-03-12|2629.66
#2026-03-13|2632.14
#2026-03-16|2606.45
#2026-03-17|2596.26
#2026-03-18|2605.61
#2026-03-19|2576.65
#2026-03-20|2561.43
#2026-03-23|2496.84
#2026-03-24|2506.86
#2026-03-25|2522.01
#2026-03-26|2502.97
#2026-03-27|2513.86
#2026-03-30|2464.13
#2026-03-31|2469.36
#2026-04-01|2575.65
#2026-04-02|2523.35