Table Data - Nasdaq Developed Markets: Asia Pacific Consumer Products and Services Net Total Return Index
| Title | Nasdaq Developed Markets: Asia Pacific Consumer Products and Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA4020N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-06-12 |
| Last Updated | 2026-06-12 10:52 PM CDT |
| Notes | For more information about this series, see: NQDMASPA4020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1047.65 |
| 2001-04-02 | 1037.02 |
| 2001-04-03 | 1056.47 |
| 2001-04-04 | 1059.22 |
| 2001-04-05 | 1072.75 |
| 2001-04-06 | 1077.38 |
| 2001-04-09 | 1033.69 |
| 2001-04-10 | 1018.89 |
| 2001-04-11 | 1036.52 |
| 2001-04-12 | 1052.25 |
| 2001-04-13 | . |
| 2001-04-16 | 1033.08 |
| 2001-04-17 | 1042.64 |
| 2001-04-18 | 1080.77 |
| 2001-04-19 | 1096.57 |
| 2001-04-20 | 1080.77 |
| 2001-04-23 | 1079.34 |
| 2001-04-24 | 1069.41 |
| 2001-04-25 | 1081.91 |
| 2001-04-26 | 1093.89 |
| 2001-04-27 | 1090.30 |
| 2001-04-30 | 1092.42 |
| 2001-05-01 | 1128.55 |
| 2001-05-02 | 1149.18 |
| 2001-05-03 | 1157.85 |
| 2001-05-04 | 1157.49 |
| 2001-05-07 | 1170.18 |
| 2001-05-08 | 1156.21 |
| 2001-05-09 | 1138.40 |
| 2001-05-10 | 1130.97 |
| 2001-05-11 | 1140.52 |
| 2001-05-14 | 1119.72 |
| 2001-05-15 | 1122.41 |
| 2001-05-16 | 1108.75 |
| 2001-05-17 | 1133.43 |
| 2001-05-18 | 1129.40 |
| 2001-05-21 | 1153.26 |
| 2001-05-22 | 1160.67 |
| 2001-05-23 | 1187.61 |
| 2001-05-24 | 1177.52 |
| 2001-05-25 | 1176.35 |
| 2001-05-28 | . |
| 2001-05-29 | 1181.94 |
| 2001-05-30 | 1152.02 |
| 2001-05-31 | 1144.07 |
| 2001-06-01 | 1145.36 |
| 2001-06-04 | 1152.70 |
| 2001-06-05 | 1124.73 |
| 2001-06-06 | 1131.78 |
| 2001-06-07 | 1131.89 |
| 2001-06-08 | 1126.57 |
| 2001-06-11 | 1113.79 |
| 2001-06-12 | 1083.05 |
| 2001-06-13 | 1089.86 |
| 2001-06-14 | 1093.62 |
| 2001-06-15 | 1079.62 |
| 2001-06-18 | 1068.94 |
| 2001-06-19 | 1072.10 |
| 2001-06-20 | 1071.31 |
| 2001-06-21 | 1065.25 |
| 2001-06-22 | 1080.48 |
| 2001-06-25 | 1068.74 |
| 2001-06-26 | 1062.77 |
| 2001-06-27 | 1052.98 |
| 2001-06-28 | 1038.57 |
| 2001-06-29 | 1049.94 |
| 2001-07-02 | 1048.17 |
| 2001-07-03 | 1047.08 |
| 2001-07-04 | . |
| 2001-07-05 | 1011.91 |
| 2001-07-06 | 985.89 |
| 2001-07-09 | 984.02 |
| 2001-07-10 | 993.55 |
| 2001-07-11 | 987.27 |
| 2001-07-12 | 1015.68 |
| 2001-07-13 | 1003.49 |
| 2001-07-16 | 1002.59 |
| 2001-07-17 | 996.30 |
| 2001-07-18 | 982.15 |
| 2001-07-19 | 994.82 |
| 2001-07-20 | 997.67 |
| 2001-07-23 | 964.28 |
| 2001-07-24 | 972.73 |
| 2001-07-25 | 973.96 |
| 2001-07-26 | 965.21 |
| 2001-07-27 | 932.85 |
| 2001-07-30 | 906.88 |
| 2001-07-31 | 924.79 |
| 2001-08-01 | 927.28 |
| 2001-08-02 | 959.03 |
| 2001-08-03 | 952.10 |
| 2001-08-06 | 948.49 |
| 2001-08-07 | 955.06 |
| 2001-08-08 | 951.17 |
| 2001-08-09 | 927.44 |
| 2001-08-10 | 939.33 |
| 2001-08-13 | 928.44 |
| 2001-08-14 | 950.82 |
| 2001-08-15 | 965.73 |
| 2001-08-16 | 936.57 |
| 2001-08-17 | 929.21 |
| 2001-08-20 | 922.36 |
| 2001-08-21 | 919.72 |
| 2001-08-22 | 930.28 |
| 2001-08-23 | 910.08 |
| 2001-08-24 | 914.46 |
| 2001-08-27 | 918.26 |
| 2001-08-28 | 916.54 |
| 2001-08-29 | 915.10 |
| 2001-08-30 | 908.61 |
| 2001-08-31 | 895.11 |
| 2001-09-03 | . |
| 2001-09-04 | 891.99 |
| 2001-09-05 | 865.95 |
| 2001-09-06 | 866.64 |
| 2001-09-07 | 859.97 |
| 2001-09-10 | 836.89 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 762.76 |
| 2001-09-18 | 764.51 |
| 2001-09-19 | 792.96 |
| 2001-09-20 | 793.28 |
| 2001-09-21 | 761.57 |
| 2001-09-24 | 756.43 |
| 2001-09-25 | 778.74 |
| 2001-09-26 | 776.80 |
| 2001-09-27 | 772.22 |
| 2001-09-28 | 796.45 |
| 2001-10-01 | 779.89 |
| 2001-10-02 | 785.27 |
| 2001-10-03 | 775.43 |
| 2001-10-04 | 803.90 |
| 2001-10-05 | 807.59 |
| 2001-10-08 | 809.61 |
| 2001-10-09 | 792.73 |
| 2001-10-10 | 792.26 |
| 2001-10-11 | 822.53 |
| 2001-10-12 | 845.80 |
| 2001-10-15 | 836.46 |
| 2001-10-16 | 836.79 |
| 2001-10-17 | 852.43 |
| 2001-10-18 | 836.19 |
| 2001-10-19 | 838.73 |
| 2001-10-22 | 835.28 |
| 2001-10-23 | 849.10 |
| 2001-10-24 | 837.33 |
| 2001-10-25 | 830.43 |
| 2001-10-26 | 832.18 |
| 2001-10-29 | 828.16 |
| 2001-10-30 | 814.84 |
| 2001-10-31 | 801.17 |
| 2001-11-01 | 810.57 |
| 2001-11-02 | 818.00 |
| 2001-11-05 | 830.42 |
| 2001-11-06 | 846.78 |
| 2001-11-07 | 823.52 |
| 2001-11-08 | 830.28 |
| 2001-11-09 | 827.65 |
| 2001-11-12 | 827.67 |
| 2001-11-13 | 813.26 |
| 2001-11-14 | 822.20 |
| 2001-11-15 | 857.99 |
| 2001-11-16 | 871.85 |
| 2001-11-19 | 878.27 |
| 2001-11-20 | 870.48 |
| 2001-11-21 | 867.10 |
| 2001-11-22 | . |
| 2001-11-23 | 857.63 |
| 2001-11-26 | 879.33 |
| 2001-11-27 | 880.48 |
| 2001-11-28 | 869.89 |
| 2001-11-29 | 861.69 |
| 2001-11-30 | 872.47 |
| 2001-12-03 | 856.27 |
| 2001-12-04 | 866.93 |
| 2001-12-05 | 883.14 |
| 2001-12-06 | 882.51 |
| 2001-12-07 | 870.60 |
| 2001-12-10 | 855.29 |
| 2001-12-11 | 846.05 |
| 2001-12-12 | 865.58 |
| 2001-12-13 | 845.09 |
| 2001-12-14 | 836.30 |
| 2001-12-17 | 827.28 |
| 2001-12-18 | 838.08 |
| 2001-12-19 | 840.25 |
| 2001-12-20 | 836.42 |
| 2001-12-21 | 819.49 |
| 2001-12-24 | 817.11 |
| 2001-12-25 | . |
| 2001-12-26 | 811.11 |
| 2001-12-27 | 822.24 |
| 2001-12-28 | 840.50 |
| 2001-12-31 | 841.70 |
| 2002-01-01 | . |
| 2002-01-02 | 835.77 |
| 2002-01-03 | 838.60 |
| 2002-01-04 | 866.58 |
| 2002-01-07 | 866.93 |
| 2002-01-08 | 846.39 |
| 2002-01-09 | 847.37 |
| 2002-01-10 | 847.76 |
| 2002-01-11 | 837.83 |
| 2002-01-14 | 840.26 |
| 2002-01-15 | 813.91 |
| 2002-01-16 | 805.77 |
| 2002-01-17 | 806.16 |
| 2002-01-18 | 818.13 |
| 2002-01-21 | . |
| 2002-01-22 | 792.59 |
| 2002-01-23 | 797.04 |
| 2002-01-24 | 804.24 |
| 2002-01-25 | 814.07 |
| 2002-01-28 | 811.05 |
| 2002-01-29 | 793.98 |
| 2002-01-30 | 786.48 |
| 2002-01-31 | 790.19 |
| 2002-02-01 | 776.89 |
| 2002-02-04 | 774.75 |
| 2002-02-05 | 759.02 |
| 2002-02-06 | 752.24 |
| 2002-02-07 | 762.51 |
| 2002-02-08 | 759.00 |
| 2002-02-11 | 767.80 |
| 2002-02-12 | 790.20 |
| 2002-02-13 | 790.89 |
| 2002-02-14 | 798.37 |
| 2002-02-15 | 798.36 |
| 2002-02-18 | . |
| 2002-02-19 | 785.35 |
| 2002-02-20 | 771.35 |
| 2002-02-21 | 788.41 |
| 2002-02-22 | 802.08 |
| 2002-02-25 | 794.05 |
| 2002-02-26 | 792.64 |
| 2002-02-27 | 807.40 |
| 2002-02-28 | 804.19 |
| 2002-03-01 | 821.30 |
| 2002-03-04 | 855.28 |
| 2002-03-05 | 858.67 |
| 2002-03-06 | 875.94 |
| 2002-03-07 | 916.64 |
| 2002-03-08 | 913.47 |
| 2002-03-11 | 922.01 |
| 2002-03-12 | 900.85 |
| 2002-03-13 | 887.34 |
| 2002-03-14 | 905.29 |
| 2002-03-15 | 905.68 |
| 2002-03-18 | 878.73 |
| 2002-03-19 | 895.76 |
| 2002-03-20 | 880.26 |
| 2002-03-21 | 877.08 |
| 2002-03-22 | 864.96 |
| 2002-03-25 | 853.81 |
| 2002-03-26 | 852.89 |
| 2002-03-27 | 856.90 |
| 2002-03-28 | 860.50 |
| 2002-03-29 | . |
| 2002-04-01 | 841.55 |
| 2002-04-02 | 859.29 |
| 2002-04-03 | 876.80 |
| 2002-04-04 | 880.35 |
| 2002-04-05 | 871.82 |
| 2002-04-08 | 874.62 |
| 2002-04-09 | 860.16 |
| 2002-04-10 | 864.68 |
| 2002-04-11 | 857.74 |
| 2002-04-12 | 843.20 |
| 2002-04-15 | 853.28 |
| 2002-04-16 | 862.85 |
| 2002-04-17 | 879.85 |
| 2002-04-18 | 886.60 |
| 2002-04-19 | 870.57 |
| 2002-04-22 | 896.20 |
| 2002-04-23 | 894.09 |
| 2002-04-24 | 889.83 |
| 2002-04-25 | 904.61 |
| 2002-04-26 | 902.56 |
| 2002-04-29 | 900.02 |
| 2002-04-30 | 888.16 |
| 2002-05-01 | 894.98 |
| 2002-05-02 | 890.93 |
| 2002-05-03 | 898.05 |
| 2002-05-06 | 895.23 |
| 2002-05-07 | 887.58 |
| 2002-05-08 | 894.43 |
| 2002-05-09 | 902.91 |
| 2002-05-10 | 903.68 |
| 2002-05-13 | 891.50 |
| 2002-05-14 | 890.79 |
| 2002-05-15 | 914.43 |
| 2002-05-16 | 919.79 |
| 2002-05-17 | 938.79 |
| 2002-05-20 | 940.18 |
| 2002-05-21 | 951.52 |
| 2002-05-22 | 952.44 |
| 2002-05-23 | 955.36 |
| 2002-05-24 | 963.91 |
| 2002-05-27 | . |
| 2002-05-28 | 962.68 |
| 2002-05-29 | 955.69 |
| 2002-05-30 | 965.79 |
| 2002-05-31 | 949.27 |
| 2002-06-03 | 959.92 |
| 2002-06-04 | 940.77 |
| 2002-06-05 | 937.29 |
| 2002-06-06 | 936.27 |
| 2002-06-07 | 932.38 |
| 2002-06-10 | 925.33 |
| 2002-06-11 | 919.48 |
| 2002-06-12 | 920.30 |
| 2002-06-13 | 909.91 |
| 2002-06-14 | 904.14 |
| 2002-06-17 | 881.49 |
| 2002-06-18 | 891.27 |
| 2002-06-19 | 873.55 |
| 2002-06-20 | 882.55 |
| 2002-06-21 | 878.75 |
| 2002-06-24 | 891.89 |
| 2002-06-25 | 886.13 |
| 2002-06-26 | 876.90 |
| 2002-06-27 | 890.52 |
| 2002-06-28 | 919.51 |
| 2002-07-01 | 910.80 |
| 2002-07-02 | 910.13 |
| 2002-07-03 | 922.75 |
| 2002-07-04 | . |
| 2002-07-05 | 917.63 |
| 2002-07-08 | 924.47 |
| 2002-07-09 | 941.44 |
| 2002-07-10 | 926.16 |
| 2002-07-11 | 919.28 |
| 2002-07-12 | 924.34 |
| 2002-07-15 | 910.37 |
| 2002-07-16 | 901.48 |
| 2002-07-17 | 887.82 |
| 2002-07-18 | 904.67 |
| 2002-07-19 | 889.07 |
| 2002-07-22 | 879.58 |
| 2002-07-23 | 871.67 |
| 2002-07-24 | 859.21 |
| 2002-07-25 | 860.54 |
| 2002-07-26 | 829.55 |
| 2002-07-29 | 827.24 |
| 2002-07-30 | 857.11 |
| 2002-07-31 | 848.37 |
| 2002-08-01 | 845.65 |
| 2002-08-02 | 837.82 |
| 2002-08-05 | 834.13 |
| 2002-08-06 | 805.23 |
| 2002-08-07 | 835.99 |
| 2002-08-08 | 837.29 |
| 2002-08-09 | 853.53 |
| 2002-08-12 | 838.69 |
| 2002-08-13 | 834.50 |
| 2002-08-14 | 847.67 |
| 2002-08-15 | 847.19 |
| 2002-08-16 | 851.98 |
| 2002-08-19 | 831.31 |
| 2002-08-20 | 838.55 |
| 2002-08-21 | 840.85 |
| 2002-08-22 | 844.26 |
| 2002-08-23 | 849.28 |
| 2002-08-26 | 862.03 |
| 2002-08-27 | 853.63 |
| 2002-08-28 | 847.46 |
| 2002-08-29 | 835.49 |
| 2002-08-30 | 826.71 |
| 2002-09-02 | . |
| 2002-09-03 | 808.51 |
| 2002-09-04 | 788.43 |
| 2002-09-05 | 798.46 |
| 2002-09-06 | 791.25 |
| 2002-09-09 | 802.12 |
| 2002-09-10 | 806.20 |
| 2002-09-11 | 811.08 |
| 2002-09-12 | 817.35 |
| 2002-09-13 | 799.03 |
| 2002-09-16 | 791.28 |
| 2002-09-17 | 818.86 |
| 2002-09-18 | 814.50 |
| 2002-09-19 | 824.75 |
| 2002-09-20 | 794.28 |
| 2002-09-23 | 791.36 |
| 2002-09-24 | 779.90 |
| 2002-09-25 | 772.55 |
| 2002-09-26 | 788.08 |
| 2002-09-27 | 799.83 |
| 2002-09-30 | 788.69 |
| 2002-10-01 | 774.10 |
| 2002-10-02 | 765.25 |
| 2002-10-03 | 757.89 |
| 2002-10-04 | 765.87 |
| 2002-10-07 | 741.79 |
| 2002-10-08 | 744.18 |
| 2002-10-09 | 738.57 |
| 2002-10-10 | 726.94 |
| 2002-10-11 | 735.22 |
| 2002-10-14 | 734.72 |
| 2002-10-15 | 755.12 |
| 2002-10-16 | 764.52 |
| 2002-10-17 | 768.20 |
| 2002-10-18 | 775.03 |
| 2002-10-21 | 770.87 |
| 2002-10-22 | 750.86 |
| 2002-10-23 | 764.42 |
| 2002-10-24 | 761.82 |
| 2002-10-25 | 770.45 |
| 2002-10-28 | 777.21 |
| 2002-10-29 | 778.95 |
| 2002-10-30 | 780.48 |
| 2002-10-31 | 772.30 |
| 2002-11-01 | 775.75 |
| 2002-11-04 | 775.74 |
| 2002-11-05 | 797.39 |
| 2002-11-06 | 794.49 |
| 2002-11-07 | 790.50 |
| 2002-11-08 | 784.84 |
| 2002-11-11 | 763.74 |
| 2002-11-12 | 761.99 |
| 2002-11-13 | 758.33 |
| 2002-11-14 | 754.98 |
| 2002-11-15 | 779.86 |
| 2002-11-18 | 764.84 |
| 2002-11-19 | 766.11 |
| 2002-11-20 | 765.16 |
| 2002-11-21 | 769.83 |
| 2002-11-22 | 778.28 |
| 2002-11-25 | 790.63 |
| 2002-11-26 | 791.02 |
| 2002-11-27 | 789.60 |
| 2002-11-28 | . |
| 2002-11-29 | 803.86 |
| 2002-12-02 | 796.86 |
| 2002-12-03 | 800.40 |
| 2002-12-04 | 779.20 |
| 2002-12-05 | 774.71 |
| 2002-12-06 | 781.52 |
| 2002-12-09 | 775.33 |
| 2002-12-10 | 769.93 |
| 2002-12-11 | 768.89 |
| 2002-12-12 | 772.02 |
| 2002-12-13 | 770.45 |
| 2002-12-16 | 757.05 |
| 2002-12-17 | 764.77 |
| 2002-12-18 | 750.82 |
| 2002-12-19 | 757.94 |
| 2002-12-20 | 756.52 |
| 2002-12-23 | 758.65 |
| 2002-12-24 | 769.88 |
| 2002-12-25 | . |
| 2002-12-26 | 779.50 |
| 2002-12-27 | 782.20 |
| 2002-12-30 | 781.61 |
| 2002-12-31 | 781.04 |
| 2003-01-01 | . |
| 2003-01-02 | 774.12 |
| 2003-01-03 | 775.26 |
| 2003-01-06 | 795.19 |
| 2003-01-07 | 784.66 |
| 2003-01-08 | 772.08 |
| 2003-01-09 | 778.51 |
| 2003-01-10 | 778.82 |
| 2003-01-13 | 783.68 |
| 2003-01-14 | 791.20 |
| 2003-01-15 | 790.69 |
| 2003-01-16 | 789.49 |
| 2003-01-17 | 789.70 |
| 2003-01-20 | . |
| 2003-01-21 | 791.35 |
| 2003-01-22 | 781.81 |
| 2003-01-23 | 796.12 |
| 2003-01-24 | 783.91 |
| 2003-01-27 | 766.82 |
| 2003-01-28 | 763.48 |
| 2003-01-29 | 757.33 |
| 2003-01-30 | 752.00 |
| 2003-01-31 | 745.62 |
| 2003-02-03 | 757.15 |
| 2003-02-04 | 760.53 |
| 2003-02-05 | 761.16 |
| 2003-02-06 | 759.39 |
| 2003-02-07 | 756.53 |
| 2003-02-10 | 752.88 |
| 2003-02-11 | 750.95 |
| 2003-02-12 | 760.42 |
| 2003-02-13 | 755.11 |
| 2003-02-14 | 759.02 |
| 2003-02-17 | . |
| 2003-02-18 | 765.75 |
| 2003-02-19 | 772.41 |
| 2003-02-20 | 773.84 |
| 2003-02-21 | 762.87 |
| 2003-02-24 | 769.30 |
| 2003-02-25 | 755.70 |
| 2003-02-26 | 758.82 |
| 2003-02-27 | 752.08 |
| 2003-02-28 | 750.50 |
| 2003-03-03 | 758.94 |
| 2003-03-04 | 756.38 |
| 2003-03-05 | 757.28 |
| 2003-03-06 | 748.98 |
| 2003-03-07 | 743.04 |
| 2003-03-10 | 731.62 |
| 2003-03-11 | 714.76 |
| 2003-03-12 | 720.97 |
| 2003-03-13 | 713.69 |
| 2003-03-14 | 727.14 |
| 2003-03-17 | 721.71 |
| 2003-03-18 | 726.91 |
| 2003-03-19 | 725.48 |
| 2003-03-20 | 736.24 |
| 2003-03-21 | 728.94 |
| 2003-03-24 | 749.30 |
| 2003-03-25 | 739.54 |
| 2003-03-26 | 748.24 |
| 2003-03-27 | 751.62 |
| 2003-03-28 | 743.74 |
| 2003-03-31 | 727.61 |
| 2003-04-01 | 725.33 |
| 2003-04-02 | 728.31 |
| 2003-04-03 | 724.34 |
| 2003-04-04 | 723.17 |
| 2003-04-07 | 726.65 |
| 2003-04-08 | 720.77 |
| 2003-04-09 | 713.63 |
| 2003-04-10 | 706.51 |
| 2003-04-11 | 683.63 |
| 2003-04-14 | 683.07 |
| 2003-04-15 | 695.57 |
| 2003-04-16 | 701.46 |
| 2003-04-17 | 697.55 |
| 2003-04-18 | . |
| 2003-04-21 | 694.28 |
| 2003-04-22 | 687.48 |
| 2003-04-23 | 681.30 |
| 2003-04-24 | 684.19 |
| 2003-04-25 | 652.57 |
| 2003-04-28 | 628.37 |
| 2003-04-29 | 631.38 |
| 2003-04-30 | 662.15 |
| 2003-05-01 | 672.28 |
| 2003-05-02 | 676.57 |
| 2003-05-05 | 678.68 |
| 2003-05-06 | 696.85 |
| 2003-05-07 | 703.18 |
| 2003-05-08 | 692.87 |
| 2003-05-09 | 691.74 |
| 2003-05-12 | 701.06 |
| 2003-05-13 | 701.61 |
| 2003-05-14 | 706.50 |
| 2003-05-15 | 694.87 |
| 2003-05-16 | 691.31 |
| 2003-05-19 | 685.20 |
| 2003-05-20 | 683.86 |
| 2003-05-21 | 676.18 |
| 2003-05-22 | 682.25 |
| 2003-05-23 | 697.78 |
| 2003-05-26 | . |
| 2003-05-27 | 694.35 |
| 2003-05-28 | 690.95 |
| 2003-05-29 | 705.75 |
| 2003-05-30 | 705.59 |
| 2003-06-02 | 720.78 |
| 2003-06-03 | 719.98 |
| 2003-06-04 | 724.98 |
| 2003-06-05 | 735.93 |
| 2003-06-06 | 735.85 |
| 2003-06-09 | 745.10 |
| 2003-06-10 | 742.12 |
| 2003-06-11 | 744.40 |
| 2003-06-12 | 748.71 |
| 2003-06-13 | 751.04 |
| 2003-06-16 | 741.32 |
| 2003-06-17 | 751.16 |
| 2003-06-18 | 748.63 |
| 2003-06-19 | 747.39 |
| 2003-06-20 | 750.15 |
| 2003-06-23 | 750.45 |
| 2003-06-24 | 734.89 |
| 2003-06-25 | 735.89 |
| 2003-06-26 | 729.94 |
| 2003-06-27 | 743.43 |
| 2003-06-30 | 742.67 |
| 2003-07-01 | 755.59 |
| 2003-07-02 | 782.54 |
| 2003-07-03 | 808.35 |
| 2003-07-04 | . |
| 2003-07-07 | 813.22 |
| 2003-07-08 | 816.50 |
| 2003-07-09 | 829.05 |
| 2003-07-10 | 823.67 |
| 2003-07-11 | 802.82 |
| 2003-07-14 | 824.39 |
| 2003-07-15 | 829.14 |
| 2003-07-16 | 821.20 |
| 2003-07-17 | 799.82 |
| 2003-07-18 | 798.80 |
| 2003-07-21 | 800.55 |
| 2003-07-22 | 795.34 |
| 2003-07-23 | 805.48 |
| 2003-07-24 | 803.02 |
| 2003-07-25 | 809.25 |
| 2003-07-28 | 820.58 |
| 2003-07-29 | 823.77 |
| 2003-07-30 | 800.01 |
| 2003-07-31 | 799.45 |
| 2003-08-01 | 806.53 |
| 2003-08-04 | 789.18 |
| 2003-08-05 | 792.35 |
| 2003-08-06 | 779.76 |
| 2003-08-07 | 789.31 |
| 2003-08-08 | 784.90 |
| 2003-08-11 | 797.25 |
| 2003-08-12 | 800.16 |
| 2003-08-13 | 804.74 |
| 2003-08-14 | 815.00 |
| 2003-08-15 | 815.41 |
| 2003-08-18 | 820.49 |
| 2003-08-19 | 826.98 |
| 2003-08-20 | 843.38 |
| 2003-08-21 | 848.98 |
| 2003-08-22 | 846.74 |
| 2003-08-25 | 842.80 |
| 2003-08-26 | 837.35 |
| 2003-08-27 | 831.62 |
| 2003-08-28 | 828.40 |
| 2003-08-29 | 848.85 |
| 2003-09-01 | . |
| 2003-09-02 | 871.24 |
| 2003-09-03 | 877.03 |
| 2003-09-04 | 867.87 |
| 2003-09-05 | 871.15 |
| 2003-09-08 | 886.32 |
| 2003-09-09 | 900.77 |
| 2003-09-10 | 890.25 |
| 2003-09-11 | 871.04 |
| 2003-09-12 | 880.94 |
| 2003-09-15 | 881.25 |
| 2003-09-16 | 894.00 |
| 2003-09-17 | 899.18 |
| 2003-09-18 | 905.10 |
| 2003-09-19 | 906.34 |
| 2003-09-22 | 890.26 |
| 2003-09-23 | 895.21 |
| 2003-09-24 | 899.77 |
| 2003-09-25 | 885.98 |
| 2003-09-26 | 888.27 |
| 2003-09-29 | 884.40 |
| 2003-09-30 | 882.57 |
| 2003-10-01 | 893.94 |
| 2003-10-02 | 904.42 |
| 2003-10-03 | 916.18 |
| 2003-10-06 | 909.80 |
| 2003-10-07 | 922.81 |
| 2003-10-08 | 902.08 |
| 2003-10-09 | 901.90 |
| 2003-10-10 | 921.46 |
| 2003-10-13 | 919.25 |
| 2003-10-14 | 921.95 |
| 2003-10-15 | 915.95 |
| 2003-10-16 | 928.74 |
| 2003-10-17 | 934.00 |
| 2003-10-20 | 927.24 |
| 2003-10-21 | 938.59 |
| 2003-10-22 | 934.51 |
| 2003-10-23 | 895.68 |
| 2003-10-24 | 885.97 |
| 2003-10-27 | 902.52 |
| 2003-10-28 | 907.56 |
| 2003-10-29 | 923.42 |
| 2003-10-30 | 914.92 |
| 2003-10-31 | 904.22 |
| 2003-11-03 | 895.36 |
| 2003-11-04 | 931.73 |
| 2003-11-05 | 931.33 |
| 2003-11-06 | 912.79 |
| 2003-11-07 | 923.63 |
| 2003-11-10 | 933.41 |
| 2003-11-11 | 903.97 |
| 2003-11-12 | 897.98 |
| 2003-11-13 | 918.22 |
| 2003-11-14 | 904.68 |
| 2003-11-17 | 872.51 |
| 2003-11-18 | 882.97 |
| 2003-11-19 | 859.45 |
| 2003-11-20 | 878.17 |
| 2003-11-21 | 870.87 |
| 2003-11-24 | 867.51 |
| 2003-11-25 | 872.35 |
| 2003-11-26 | 886.35 |
| 2003-11-27 | . |
| 2003-11-28 | 888.29 |
| 2003-12-01 | 906.61 |
| 2003-12-02 | 911.72 |
| 2003-12-03 | 912.20 |
| 2003-12-04 | 918.19 |
| 2003-12-05 | 916.64 |
| 2003-12-08 | 903.07 |
| 2003-12-09 | 910.66 |
| 2003-12-10 | 894.55 |
| 2003-12-11 | 900.14 |
| 2003-12-12 | 909.53 |
| 2003-12-15 | 926.67 |
| 2003-12-16 | 909.73 |
| 2003-12-17 | 905.49 |
| 2003-12-18 | 902.58 |
| 2003-12-19 | 917.39 |
| 2003-12-22 | 924.57 |
| 2003-12-23 | 925.07 |
| 2003-12-24 | 927.32 |
| 2003-12-25 | . |
| 2003-12-26 | 925.25 |
| 2003-12-29 | 929.30 |
| 2003-12-30 | 938.81 |
| 2003-12-31 | 937.93 |
| 2004-01-01 | . |
| 2004-01-02 | 940.54 |
| 2004-01-05 | 959.63 |
| 2004-01-06 | 961.93 |
| 2004-01-07 | 958.16 |
| 2004-01-08 | 960.55 |
| 2004-01-09 | 968.26 |
| 2004-01-12 | 967.34 |
| 2004-01-13 | 964.10 |
| 2004-01-14 | 972.24 |
| 2004-01-15 | 970.33 |
| 2004-01-16 | 975.24 |
| 2004-01-19 | . |
| 2004-01-20 | 991.60 |
| 2004-01-21 | 994.35 |
| 2004-01-22 | 1001.58 |
| 2004-01-23 | 1013.40 |
| 2004-01-26 | 1008.96 |
| 2004-01-27 | 1009.87 |
| 2004-01-28 | 1005.71 |
| 2004-01-29 | 999.09 |
| 2004-01-30 | 992.52 |
| 2004-02-02 | 990.01 |
| 2004-02-03 | 982.38 |
| 2004-02-04 | 965.57 |
| 2004-02-05 | 974.67 |
| 2004-02-06 | 973.06 |
| 2004-02-09 | 975.64 |
| 2004-02-10 | 971.57 |
| 2004-02-11 | 972.07 |
| 2004-02-12 | 979.03 |
| 2004-02-13 | 981.10 |
| 2004-02-16 | . |
| 2004-02-17 | 992.70 |
| 2004-02-18 | 981.88 |
| 2004-02-19 | 982.13 |
| 2004-02-20 | 972.78 |
| 2004-02-23 | 988.61 |
| 2004-02-24 | 975.74 |
| 2004-02-25 | 964.39 |
| 2004-02-26 | 965.66 |
| 2004-02-27 | 984.56 |
| 2004-03-01 | 1003.86 |
| 2004-03-02 | 996.89 |
| 2004-03-03 | 993.85 |
| 2004-03-04 | 985.41 |
| 2004-03-05 | 1000.13 |
| 2004-03-08 | 993.60 |
| 2004-03-09 | 999.69 |
| 2004-03-10 | 988.22 |
| 2004-03-11 | 978.82 |
| 2004-03-12 | 967.22 |
| 2004-03-15 | 977.25 |
| 2004-03-16 | 986.22 |
| 2004-03-17 | 1005.73 |
| 2004-03-18 | 1021.70 |
| 2004-03-19 | 1011.04 |
| 2004-03-22 | 1001.60 |
| 2004-03-23 | 1008.17 |
| 2004-03-24 | 1014.67 |
| 2004-03-25 | 1021.40 |
| 2004-03-26 | 1047.28 |
| 2004-03-29 | 1049.42 |
| 2004-03-30 | 1052.66 |
| 2004-03-31 | 1063.80 |
| 2004-04-01 | 1053.69 |
| 2004-04-02 | 1060.45 |
| 2004-04-05 | 1068.70 |
| 2004-04-06 | 1066.95 |
| 2004-04-07 | 1076.18 |
| 2004-04-08 | 1071.31 |
| 2004-04-09 | . |
| 2004-04-12 | 1066.66 |
| 2004-04-13 | 1060.50 |
| 2004-04-14 | 1046.25 |
| 2004-04-15 | 1035.47 |
| 2004-04-16 | 1046.78 |
| 2004-04-19 | 1050.54 |
| 2004-04-20 | 1069.43 |
| 2004-04-21 | 1055.53 |
| 2004-04-22 | 1056.91 |
| 2004-04-23 | 1077.34 |
| 2004-04-26 | 1081.94 |
| 2004-04-27 | 1061.83 |
| 2004-04-28 | 1052.89 |
| 2004-04-29 | 1049.46 |
| 2004-04-30 | 1029.78 |
| 2004-05-03 | 1029.85 |
| 2004-05-04 | 1036.84 |
| 2004-05-05 | 1046.66 |
| 2004-05-06 | 1022.89 |
| 2004-05-07 | 990.64 |
| 2004-05-10 | 936.74 |
| 2004-05-11 | 937.99 |
| 2004-05-12 | 958.46 |
| 2004-05-13 | 934.03 |
| 2004-05-14 | 930.93 |
| 2004-05-17 | 907.49 |
| 2004-05-18 | 919.02 |
| 2004-05-19 | 949.46 |
| 2004-05-20 | 937.41 |
| 2004-05-21 | 962.07 |
| 2004-05-24 | 957.52 |
| 2004-05-25 | 953.51 |
| 2004-05-26 | 974.29 |
| 2004-05-27 | 986.97 |
| 2004-05-28 | 996.03 |
| 2004-05-31 | . |
| 2004-06-01 | 999.90 |
| 2004-06-02 | 991.37 |
| 2004-06-03 | 973.51 |
| 2004-06-04 | 976.81 |
| 2004-06-07 | 1012.99 |
| 2004-06-08 | 1015.25 |
| 2004-06-09 | 1015.24 |
| 2004-06-10 | 1018.08 |
| 2004-06-11 | . |
| 2004-06-14 | 993.50 |
| 2004-06-15 | 999.74 |
| 2004-06-16 | 1016.39 |
| 2004-06-17 | 1017.51 |
| 2004-06-18 | 1009.14 |
| 2004-06-21 | 1025.34 |
| 2004-06-22 | 1025.16 |
| 2004-06-23 | 1026.66 |
| 2004-06-24 | 1052.54 |
| 2004-06-25 | 1047.91 |
| 2004-06-28 | 1053.77 |
| 2004-06-29 | 1047.37 |
| 2004-06-30 | 1039.80 |
| 2004-07-01 | 1051.64 |
| 2004-07-02 | 1040.73 |
| 2004-07-05 | . |
| 2004-07-06 | 1026.01 |
| 2004-07-07 | 1024.97 |
| 2004-07-08 | 1017.15 |
| 2004-07-09 | 1026.96 |
| 2004-07-12 | 1038.37 |
| 2004-07-13 | 1026.74 |
| 2004-07-14 | 1012.00 |
| 2004-07-15 | 1009.18 |
| 2004-07-16 | 1020.02 |
| 2004-07-19 | 1024.09 |
| 2004-07-20 | 1009.48 |
| 2004-07-21 | 1006.11 |
| 2004-07-22 | 1000.22 |
| 2004-07-23 | 987.18 |
| 2004-07-26 | 985.82 |
| 2004-07-27 | 972.22 |
| 2004-07-28 | 978.75 |
| 2004-07-29 | 965.36 |
| 2004-07-30 | 983.17 |
| 2004-08-02 | 985.29 |
| 2004-08-03 | 979.13 |
| 2004-08-04 | 966.71 |
| 2004-08-05 | 968.00 |
| 2004-08-06 | 971.69 |
| 2004-08-09 | 963.05 |
| 2004-08-10 | 957.77 |
| 2004-08-11 | 963.01 |
| 2004-08-12 | 956.55 |
| 2004-08-13 | 944.87 |
| 2004-08-16 | 938.25 |
| 2004-08-17 | 949.30 |
| 2004-08-18 | 952.86 |
| 2004-08-19 | 964.57 |
| 2004-08-20 | 964.26 |
| 2004-08-23 | 969.25 |
| 2004-08-24 | 973.98 |
| 2004-08-25 | 976.03 |
| 2004-08-26 | 980.60 |
| 2004-08-27 | 986.82 |
| 2004-08-30 | 983.82 |
| 2004-08-31 | 982.20 |
| 2004-09-01 | 987.79 |
| 2004-09-02 | 990.39 |
| 2004-09-03 | 976.07 |
| 2004-09-06 | . |
| 2004-09-07 | 1001.53 |
| 2004-09-08 | 1003.52 |
| 2004-09-09 | 992.11 |
| 2004-09-10 | 991.78 |
| 2004-09-13 | 1006.21 |
| 2004-09-14 | 1009.81 |
| 2004-09-15 | 992.84 |
| 2004-09-16 | 994.75 |
| 2004-09-17 | 985.49 |
| 2004-09-20 | 988.10 |
| 2004-09-21 | 987.84 |
| 2004-09-22 | 976.97 |
| 2004-09-23 | 979.62 |
| 2004-09-24 | 968.52 |
| 2004-09-27 | 967.35 |
| 2004-09-28 | 963.97 |
| 2004-09-29 | 968.10 |
| 2004-09-30 | 985.87 |
| 2004-10-01 | 987.71 |
| 2004-10-04 | 1006.85 |
| 2004-10-05 | 1006.55 |
| 2004-10-06 | 1010.37 |
| 2004-10-07 | 1005.93 |
| 2004-10-08 | 1018.03 |
| 2004-10-11 | 1022.57 |
| 2004-10-12 | 1001.78 |
| 2004-10-13 | 999.13 |
| 2004-10-14 | 992.53 |
| 2004-10-15 | 993.90 |
| 2004-10-18 | 992.59 |
| 2004-10-19 | 1006.37 |
| 2004-10-20 | 996.32 |
| 2004-10-21 | 996.06 |
| 2004-10-22 | 998.79 |
| 2004-10-25 | 990.51 |
| 2004-10-26 | 987.11 |
| 2004-10-27 | 996.34 |
| 2004-10-28 | 1008.47 |
| 2004-10-29 | 1004.17 |
| 2004-11-01 | 1000.43 |
| 2004-11-02 | 1010.94 |
| 2004-11-03 | 1014.14 |
| 2004-11-04 | 1017.27 |
| 2004-11-05 | 1033.39 |
| 2004-11-08 | 1027.67 |
| 2004-11-09 | 1024.90 |
| 2004-11-10 | 1011.07 |
| 2004-11-11 | 1004.11 |
| 2004-11-12 | 1029.00 |
| 2004-11-15 | 1038.93 |
| 2004-11-16 | 1033.69 |
| 2004-11-17 | 1037.89 |
| 2004-11-18 | 1033.84 |
| 2004-11-19 | 1046.89 |
| 2004-11-22 | 1023.81 |
| 2004-11-23 | 1021.61 |
| 2004-11-24 | 1030.88 |
| 2004-11-25 | . |
| 2004-11-26 | 1034.77 |
| 2004-11-29 | 1051.17 |
| 2004-11-30 | 1047.34 |
| 2004-12-01 | 1033.98 |
| 2004-12-02 | 1047.84 |
| 2004-12-03 | 1059.98 |
| 2004-12-06 | 1051.28 |
| 2004-12-07 | 1040.82 |
| 2004-12-08 | 1034.37 |
| 2004-12-09 | 1024.38 |
| 2004-12-10 | 1015.56 |
| 2004-12-13 | 1031.00 |
| 2004-12-14 | 1038.37 |
| 2004-12-15 | 1060.36 |
| 2004-12-16 | 1061.02 |
| 2004-12-17 | 1064.24 |
| 2004-12-20 | 1068.50 |
| 2004-12-21 | 1064.19 |
| 2004-12-22 | 1071.33 |
| 2004-12-23 | 1076.78 |
| 2004-12-24 | . |
| 2004-12-27 | 1090.83 |
| 2004-12-28 | 1093.67 |
| 2004-12-29 | 1085.07 |
| 2004-12-30 | 1103.95 |
| 2004-12-31 | 1110.24 |
| 2005-01-03 | 1106.21 |
| 2005-01-04 | 1093.32 |
| 2005-01-05 | 1087.54 |
| 2005-01-06 | 1071.69 |
| 2005-01-07 | 1075.61 |
| 2005-01-10 | 1079.47 |
| 2005-01-11 | 1096.45 |
| 2005-01-12 | 1103.44 |
| 2005-01-13 | 1095.49 |
| 2005-01-14 | 1097.35 |
| 2005-01-17 | . |
| 2005-01-18 | 1092.77 |
| 2005-01-19 | 1094.30 |
| 2005-01-20 | 1072.58 |
| 2005-01-21 | 1066.16 |
| 2005-01-24 | 1071.50 |
| 2005-01-25 | 1062.16 |
| 2005-01-26 | 1078.52 |
| 2005-01-27 | 1069.39 |
#2005-01-28|1065.88
#2005-01-31|1071.29
#2005-02-01|1065.87
#2005-02-02|1070.06
#2005-02-03|1059.55
#2005-02-04|1066.03
#2005-02-07|1070.58
#2005-02-08|1057.38
#2005-02-09|1063.00
#2005-02-10|1062.37
#2005-02-11|1061.69
#2005-02-14|1072.50
#2005-02-15|1076.19
#2005-02-16|1066.09
#2005-02-17|1067.06
#2005-02-18|1068.42
#2005-02-21| .
#2005-02-22|1082.34
#2005-02-23|1065.02
#2005-02-24|1068.51
#2005-02-25|1081.61
#2005-02-28|1094.61
#2005-03-01|1092.98
#2005-03-02|1094.12
#2005-03-03|1097.54
#2005-03-04|1101.06
#2005-03-07|1105.80
#2005-03-08|1116.41
#2005-03-09|1127.83
#2005-03-10|1116.97
#2005-03-11|1117.15
#2005-03-14|1102.24
#2005-03-15|1104.24
#2005-03-16|1119.68
#2005-03-17|1110.15
#2005-03-18|1113.72
#2005-03-21|1112.20
#2005-03-22|1119.43
#2005-03-23|1106.84
#2005-03-24|1093.79
#2005-03-25| .
#2005-03-28|1100.26
#2005-03-29|1078.50
#2005-03-30|1075.20
#2005-03-31|1090.65
#2005-04-01|1090.69
#2005-04-04|1080.75
#2005-04-05|1088.60
#2005-04-06|1096.54
#2005-04-07|1100.15
#2005-04-08|1097.37
#2005-04-11|1095.80
#2005-04-12|1082.11
#2005-04-13|1090.43
#2005-04-14|1074.76
#2005-04-15|1061.94
#2005-04-18|1025.23
#2005-04-19|1042.43
#2005-04-20|1049.75
#2005-04-21|1045.37
#2005-04-22|1058.06
#2005-04-25|1065.72
#2005-04-26|1059.02
#2005-04-27|1062.09
#2005-04-28|1064.02
#2005-04-29|1073.51
#2005-05-02|1074.56
#2005-05-03|1073.79
#2005-05-04|1082.44
#2005-05-05|1081.58
#2005-05-06|1093.59
#2005-05-09|1089.35
#2005-05-10|1084.41
#2005-05-11|1080.20
#2005-05-12|1068.22
#2005-05-13|1059.67
#2005-05-16|1050.83
#2005-05-17|1040.48
#2005-05-18|1039.42
#2005-05-19|1054.29
#2005-05-20|1047.10
#2005-05-23|1059.76
#2005-05-24|1057.99
#2005-05-25|1049.42
#2005-05-26|1046.81
#2005-05-27|1057.44
#2005-05-30| .
#2005-05-31|1059.47
#2005-06-01|1058.81
#2005-06-02|1057.51
#2005-06-03|1058.25
#2005-06-06|1064.20
#2005-06-07|1065.79
#2005-06-08|1067.45
#2005-06-09|1051.31
#2005-06-10|1055.51
#2005-06-13|1044.50
#2005-06-14|1051.63
#2005-06-15|1055.12
#2005-06-16|1060.99
#2005-06-17|1071.12
#2005-06-20|1062.77
#2005-06-21|1073.19
#2005-06-22|1075.17
#2005-06-23|1078.03
#2005-06-24|1069.48
#2005-06-27|1059.29
#2005-06-28|1061.43
#2005-06-29|1061.90
#2005-06-30|1057.94
#2005-07-01|1053.62
#2005-07-04| .
#2005-07-05|1053.70
#2005-07-06|1058.82
#2005-07-07|1056.43
#2005-07-08|1052.33
#2005-07-11|1061.27
#2005-07-12|1068.29
#2005-07-13|1057.31
#2005-07-14|1068.68
#2005-07-15|1068.94
#2005-07-18|1073.89
#2005-07-19|1063.01
#2005-07-20|1058.84
#2005-07-21|1079.67
#2005-07-22|1068.59
#2005-07-25|1060.43
#2005-07-26|1057.59
#2005-07-27|1064.18
#2005-07-28|1061.88
#2005-07-29|1067.75
#2005-08-01|1067.58
#2005-08-02|1078.27
#2005-08-03|1080.79
#2005-08-04|1074.67
#2005-08-05|1063.59
#2005-08-08|1067.02
#2005-08-09|1072.61
#2005-08-10|1097.84
#2005-08-11|1106.65
#2005-08-12|1111.45
#2005-08-15|1108.05
#2005-08-16|1111.51
#2005-08-17|1104.34
#2005-08-18|1100.07
#2005-08-19|1096.26
#2005-08-22|1114.15
#2005-08-23|1114.46
#2005-08-24|1105.45
#2005-08-25|1103.79
#2005-08-26|1113.29
#2005-08-29|1093.34
#2005-08-30|1091.63
#2005-08-31|1095.78
#2005-09-01|1113.77
#2005-09-02|1123.02
#2005-09-05| .
#2005-09-06|1125.57
#2005-09-07|1124.57
#2005-09-08|1116.77
#2005-09-09|1135.01
#2005-09-12|1138.25
#2005-09-13|1131.20
#2005-09-14|1134.38
#2005-09-15|1141.64
#2005-09-16|1129.80
#2005-09-19|1130.31
#2005-09-20|1138.17
#2005-09-21|1140.03
#2005-09-22|1128.73
#2005-09-23|1121.49
#2005-09-26|1130.42
#2005-09-27|1124.71
#2005-09-28|1130.03
#2005-09-29|1134.51
#2005-09-30|1132.91
#2005-10-03|1122.26
#2005-10-04|1149.15
#2005-10-05|1147.74
#2005-10-06|1121.94
#2005-10-07|1116.02
#2005-10-10|1111.79
#2005-10-11|1120.68
#2005-10-12|1119.32
#2005-10-13|1111.61
#2005-10-14|1121.64
#2005-10-17|1114.75
#2005-10-18|1108.41
#2005-10-19|1101.62
#2005-10-20|1108.25
#2005-10-21|1107.52
#2005-10-24|1100.61
#2005-10-25|1114.64
#2005-10-26|1110.10
#2005-10-27|1112.67
#2005-10-28|1109.27
#2005-10-31|1127.45
#2005-11-01|1141.51
#2005-11-02|1140.79
#2005-11-03|1138.74
#2005-11-04|1141.71
#2005-11-07|1140.00
#2005-11-08|1145.32
#2005-11-09|1144.65
#2005-11-10|1142.61
#2005-11-11|1151.90
#2005-11-14|1137.38
#2005-11-15|1130.86
#2005-11-16|1134.09
#2005-11-17|1155.75
#2005-11-18|1174.58
#2005-11-21|1192.98
#2005-11-22|1185.25
#2005-11-23|1190.80
#2005-11-24| .
#2005-11-25|1180.79
#2005-11-28|1201.93
#2005-11-29|1194.99
#2005-11-30|1184.67
#2005-12-01|1192.04
#2005-12-02|1206.26
#2005-12-05|1209.10
#2005-12-06|1197.90
#2005-12-07|1211.68
#2005-12-08|1183.54
#2005-12-09|1199.17
#2005-12-12|1217.22
#2005-12-13|1219.48
#2005-12-14|1232.26
#2005-12-15|1223.41
#2005-12-16|1219.20
#2005-12-19|1222.62
#2005-12-20|1222.83
#2005-12-21|1232.18
#2005-12-22|1252.80
#2005-12-23|1256.64
#2005-12-26| .
#2005-12-27|1248.95
#2005-12-28|1263.42
#2005-12-29|1265.96
#2005-12-30|1254.92
#2006-01-02| .
#2006-01-03|1269.23
#2006-01-04|1277.38
#2006-01-05|1303.35
#2006-01-06|1323.67
#2006-01-09|1327.69
#2006-01-10|1313.79
#2006-01-11|1337.68
#2006-01-12|1355.70
#2006-01-13|1368.66
#2006-01-16| .
#2006-01-17|1305.64
#2006-01-18|1287.82
#2006-01-19|1305.13
#2006-01-20|1320.79
#2006-01-23|1305.65
#2006-01-24|1322.96
#2006-01-25|1310.59
#2006-01-26|1319.12
#2006-01-27|1371.30
#2006-01-30|1373.20
#2006-01-31|1373.18
#2006-02-01|1348.79
#2006-02-02|1367.27
#2006-02-03|1355.46
#2006-02-06|1361.07
#2006-02-07|1364.34
#2006-02-08|1332.02
#2006-02-09|1348.75
#2006-02-10|1351.92
#2006-02-13|1321.00
#2006-02-14|1337.95
#2006-02-15|1326.67
#2006-02-16|1325.77
#2006-02-17|1302.38
#2006-02-20| .
#2006-02-21|1301.38
#2006-02-22|1303.14
#2006-02-23|1350.08
#2006-02-24|1351.68
#2006-02-27|1366.25
#2006-02-28|1366.97
#2006-03-01|1346.59
#2006-03-02|1336.69
#2006-03-03|1321.44
#2006-03-06|1327.35
#2006-03-07|1317.21
#2006-03-08|1313.16
#2006-03-09|1339.66
#2006-03-10|1319.93
#2006-03-13|1336.44
#2006-03-14|1345.25
#2006-03-15|1350.10
#2006-03-16|1346.64
#2006-03-17|1374.16
#2006-03-20|1383.14
#2006-03-21|1373.81
#2006-03-22|1367.74
#2006-03-23|1358.75
#2006-03-24|1360.28
#2006-03-27|1375.78
#2006-03-28|1377.19
#2006-03-29|1381.12
#2006-03-30|1396.95
#2006-03-31|1387.23
#2006-04-03|1407.02
#2006-04-04|1414.02
#2006-04-05|1412.19
#2006-04-06|1429.44
#2006-04-07|1436.72
#2006-04-10|1425.43
#2006-04-11|1414.64
#2006-04-12|1394.21
#2006-04-13|1406.67
#2006-04-14| .
#2006-04-17|1404.47
#2006-04-18|1421.29
#2006-04-19|1428.74
#2006-04-20|1443.04
#2006-04-21|1466.65
#2006-04-24|1449.01
#2006-04-25|1454.08
#2006-04-26|1462.07
#2006-04-27|1476.02
#2006-04-28|1449.51
#2006-05-01|1450.94
#2006-05-02|1466.72
#2006-05-03|1462.80
#2006-05-04|1463.48
#2006-05-05|1478.33
#2006-05-08|1499.06
#2006-05-09|1503.68
#2006-05-10|1500.34
#2006-05-11|1487.74
#2006-05-12|1468.64
#2006-05-15|1462.90
#2006-05-16|1436.81
#2006-05-17|1445.20
#2006-05-18|1416.69
#2006-05-19|1400.74
#2006-05-22|1384.17
#2006-05-23|1373.41
#2006-05-24|1379.35
#2006-05-25|1366.15
#2006-05-26|1387.80
#2006-05-29| .
#2006-05-30|1388.43
#2006-05-31|1353.90
#2006-06-01|1360.31
#2006-06-02|1391.62
#2006-06-05|1381.93
#2006-06-06|1346.73
#2006-06-07|1324.60
#2006-06-08|1278.43
#2006-06-09|1290.93
#2006-06-12|1292.03
#2006-06-13|1245.11
#2006-06-14|1253.07
#2006-06-15|1262.38
#2006-06-16|1304.17
#2006-06-19|1290.50
#2006-06-20|1288.14
#2006-06-21|1277.61
#2006-06-22|1304.69
#2006-06-23|1297.20
#2006-06-26|1296.00
#2006-06-27|1295.22
#2006-06-28|1277.21
#2006-06-29|1296.12
#2006-06-30|1347.19
#2006-07-03|1341.08
#2006-07-04| .
#2006-07-05|1334.76
#2006-07-06|1334.77
#2006-07-07|1351.44
#2006-07-10|1366.73
#2006-07-11|1359.58
#2006-07-12|1325.88
#2006-07-13|1317.11
#2006-07-14|1279.96
#2006-07-17|1271.15
#2006-07-18|1238.01
#2006-07-19|1238.92
#2006-07-20|1279.65
#2006-07-21|1285.46
#2006-07-24|1283.73
#2006-07-25|1301.91
#2006-07-26|1293.00
#2006-07-27|1324.64
#2006-07-28|1350.44
#2006-07-31|1364.43
#2006-08-01|1354.48
#2006-08-02|1361.90
#2006-08-03|1357.81
#2006-08-04|1366.32
#2006-08-07|1334.01
#2006-08-08|1355.55
#2006-08-09|1362.16
#2006-08-10|1354.26
#2006-08-11|1345.84
#2006-08-14|1365.19
#2006-08-15|1369.19
#2006-08-16|1385.82
#2006-08-17|1386.31
#2006-08-18|1396.24
#2006-08-21|1386.88
#2006-08-22|1391.74
#2006-08-23|1390.91
#2006-08-24|1377.13
#2006-08-25|1362.62
#2006-08-28|1355.94
#2006-08-29|1372.10
#2006-08-30|1373.04
#2006-08-31|1389.18
#2006-09-01|1391.99
#2006-09-04| .
#2006-09-05|1411.97
#2006-09-06|1397.93
#2006-09-07|1380.11
#2006-09-08|1380.18
#2006-09-11|1353.53
#2006-09-12|1350.12
#2006-09-13|1359.10
#2006-09-14|1374.14
#2006-09-15|1364.43
#2006-09-18|1361.00
#2006-09-19|1374.21
#2006-09-20|1360.95
#2006-09-21|1367.99
#2006-09-22|1363.34
#2006-09-25|1359.05
#2006-09-26|1354.91
#2006-09-27|1382.40
#2006-09-28|1382.43
#2006-09-29|1382.45
#2006-10-02|1396.10
#2006-10-03|1385.09
#2006-10-04|1371.05
#2006-10-05|1393.97
#2006-10-06|1371.01
#2006-10-09|1368.56
#2006-10-10|1366.62
#2006-10-11|1366.30
#2006-10-12|1369.78
#2006-10-13|1382.49
#2006-10-16|1401.48
#2006-10-17|1394.93
#2006-10-18|1399.37
#2006-10-19|1406.88
#2006-10-20|1401.07
#2006-10-23|1402.53
#2006-10-24|1400.14
#2006-10-25|1395.52
#2006-10-26|1403.51
#2006-10-27|1406.04
#2006-10-30|1387.65
#2006-10-31|1393.61
#2006-11-01|1403.63
#2006-11-02|1398.77
#2006-11-03|1387.76
#2006-11-06|1386.16
#2006-11-07|1392.83
#2006-11-08|1371.01
#2006-11-09|1362.87
#2006-11-10|1366.95
#2006-11-13|1360.14
#2006-11-14|1378.08
#2006-11-15|1379.10
#2006-11-16|1366.30
#2006-11-17|1375.26
#2006-11-20|1346.55
#2006-11-21|1352.85
#2006-11-22|1369.44
#2006-11-23| .
#2006-11-24|1367.17
#2006-11-27|1366.74
#2006-11-28|1359.59
#2006-11-29|1377.59
#2006-11-30|1398.15
#2006-12-01|1404.40
#2006-12-04|1396.51
#2006-12-05|1394.52
#2006-12-06|1409.04
#2006-12-07|1417.50
#2006-12-08|1414.88
#2006-12-11|1415.45
#2006-12-12|1424.63
#2006-12-13|1431.06
#2006-12-14|1433.58
#2006-12-15|1446.01
#2006-12-18|1440.41
#2006-12-19|1420.78
#2006-12-20|1432.25
#2006-12-21|1437.78
#2006-12-22|1430.97
#2006-12-25| .
#2006-12-26|1435.05
#2006-12-27|1439.73
#2006-12-28|1435.18
#2006-12-29|1440.51
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1438.01
#2007-01-04|1448.25
#2007-01-05|1434.60
#2007-01-08|1435.59
#2007-01-09|1441.21
#2007-01-10|1416.39
#2007-01-11|1415.68
#2007-01-12|1443.66
#2007-01-15| .
#2007-01-16|1456.44
#2007-01-17|1457.28
#2007-01-18|1450.18
#2007-01-19|1446.82
#2007-01-22|1459.69
#2007-01-23|1459.71
#2007-01-24|1468.07
#2007-01-25|1470.65
#2007-01-26|1463.29
#2007-01-29|1462.18
#2007-01-30|1465.54
#2007-01-31|1468.09
#2007-02-01|1481.96
#2007-02-02|1475.75
#2007-02-05|1466.06
#2007-02-06|1474.30
#2007-02-07|1469.36
#2007-02-08|1469.10
#2007-02-09|1474.29
#2007-02-12|1475.78
#2007-02-13|1479.58
#2007-02-14|1497.17
#2007-02-15|1517.72
#2007-02-16|1525.68
#2007-02-19| .
#2007-02-20|1513.62
#2007-02-21|1507.34
#2007-02-22|1519.76
#2007-02-23|1532.81
#2007-02-26|1533.67
#2007-02-27|1560.06
#2007-02-28|1512.90
#2007-03-01|1515.61
#2007-03-02|1496.76
#2007-03-05|1462.03
#2007-03-06|1487.18
#2007-03-07|1477.01
#2007-03-08|1496.19
#2007-03-09|1500.48
#2007-03-12|1528.24
#2007-03-13|1523.14
#2007-03-14|1487.37
#2007-03-15|1489.80
#2007-03-16|1493.85
#2007-03-19|1509.93
#2007-03-20|1514.70
#2007-03-21|1508.81
#2007-03-22|1531.51
#2007-03-23|1539.08
#2007-03-26|1540.16
#2007-03-27|1535.06
#2007-03-28|1540.88
#2007-03-29|1517.48
#2007-03-30|1521.33
#2007-04-02|1509.12
#2007-04-03|1516.07
#2007-04-04|1543.36
#2007-04-05|1544.53
#2007-04-06| .
#2007-04-09|1567.12
#2007-04-10|1562.91
#2007-04-11|1564.71
#2007-04-12|1559.33
#2007-04-13|1551.51
#2007-04-16|1572.00
#2007-04-17|1567.97
#2007-04-18|1590.76
#2007-04-19|1561.26
#2007-04-20|1556.53
#2007-04-23|1559.35
#2007-04-24|1559.06
#2007-04-25|1544.08
#2007-04-26|1546.59
#2007-04-27|1542.23
#2007-04-30|1541.20
#2007-05-01|1541.72
#2007-05-02|1546.68
#2007-05-03|1545.15
#2007-05-04|1547.65
#2007-05-07|1576.52
#2007-05-08|1570.90
#2007-05-09|1584.81
#2007-05-10|1572.69
#2007-05-11|1553.98
#2007-05-14|1558.10
#2007-05-15|1542.54
#2007-05-16|1542.29
#2007-05-17|1550.29
#2007-05-18|1542.25
#2007-05-21|1556.92
#2007-05-22|1576.81
#2007-05-23|1585.97
#2007-05-24|1582.36
#2007-05-25|1561.72
#2007-05-28| .
#2007-05-29|1577.19
#2007-05-30|1578.45
#2007-05-31|1598.83
#2007-06-01|1595.61
#2007-06-04|1598.86
#2007-06-05|1597.50
#2007-06-06|1601.78
#2007-06-07|1591.79
#2007-06-08|1567.81
#2007-06-11|1579.56
#2007-06-12|1578.34
#2007-06-13|1572.76
#2007-06-14|1574.96
#2007-06-15|1569.75
#2007-06-18|1585.51
#2007-06-19|1591.84
#2007-06-20|1585.93
#2007-06-21|1575.72
#2007-06-22|1568.36
#2007-06-25|1565.44
#2007-06-26|1571.85
#2007-06-27|1553.21
#2007-06-28|1553.52
#2007-06-29|1562.55
#2007-07-02|1581.77
#2007-07-03|1584.77
#2007-07-04| .
#2007-07-05|1606.51
#2007-07-06|1602.80
#2007-07-09|1605.35
#2007-07-10|1613.56
#2007-07-11|1593.28
#2007-07-12|1589.37
#2007-07-13|1606.58
#2007-07-16|1608.01
#2007-07-17|1597.18
#2007-07-18|1590.00
#2007-07-19|1604.86
#2007-07-20|1628.35
#2007-07-23|1607.40
#2007-07-24|1633.58
#2007-07-25|1633.11
#2007-07-26|1654.87
#2007-07-27|1619.13
#2007-07-30|1619.02
#2007-07-31|1618.38
#2007-08-01|1590.89
#2007-08-02|1575.05
#2007-08-03|1596.69
#2007-08-06|1589.52
#2007-08-07|1586.74
#2007-08-08|1587.05
#2007-08-09|1591.69
#2007-08-10|1553.09
#2007-08-13|1564.60
#2007-08-14|1582.60
#2007-08-15|1538.62
#2007-08-16|1542.12
#2007-08-17|1460.49
#2007-08-20|1478.83
#2007-08-21|1509.18
#2007-08-22|1507.23
#2007-08-23|1539.55
#2007-08-24|1543.34
#2007-08-27|1552.71
#2007-08-28|1554.50
#2007-08-29|1519.74
#2007-08-30|1531.59
#2007-08-31|1567.52
#2007-09-03| .
#2007-09-04|1546.18
#2007-09-05|1546.20
#2007-09-06|1555.80
#2007-09-07|1567.87
#2007-09-10|1536.37
#2007-09-11|1533.79
#2007-09-12|1534.07
#2007-09-13|1521.06
#2007-09-14|1562.02
#2007-09-17|1560.77
#2007-09-18|1530.07
#2007-09-19|1585.44
#2007-09-20|1603.08
#2007-09-21|1574.42
#2007-09-24|1580.13
#2007-09-25|1608.41
#2007-09-26|1601.70
#2007-09-27|1634.06
#2007-09-28|1643.65
#2007-10-01|1639.08
#2007-10-02|1677.34
#2007-10-03|1673.37
#2007-10-04|1664.08
#2007-10-05|1652.42
#2007-10-08|1641.16
#2007-10-09|1655.48
#2007-10-10|1662.21
#2007-10-11|1682.31
#2007-10-12|1650.63
#2007-10-15|1667.65
#2007-10-16|1657.11
#2007-10-17|1640.81
#2007-10-18|1661.31
#2007-10-19|1644.88
#2007-10-22|1622.14
#2007-10-23|1612.58
#2007-10-24|1634.01
#2007-10-25|1625.27
#2007-10-26|1662.74
#2007-10-29|1686.06
#2007-10-30|1694.85
#2007-10-31|1709.64
#2007-11-01|1745.90
#2007-11-02|1722.22
#2007-11-05|1699.39
#2007-11-06|1701.23
#2007-11-07|1689.66
#2007-11-08|1654.24
#2007-11-09|1654.74
#2007-11-12|1636.45
#2007-11-13|1632.71
#2007-11-14|1662.32
#2007-11-15|1663.78
#2007-11-16|1642.90
#2007-11-19|1641.84
#2007-11-20|1661.42
#2007-11-21|1641.97
#2007-11-22| .
#2007-11-23|1647.91
#2007-11-26|1685.82
#2007-11-27|1693.84
#2007-11-28|1686.26
#2007-11-29|1732.50
#2007-11-30|1715.52
#2007-12-03|1724.11
#2007-12-04|1739.48
#2007-12-05|1733.72
#2007-12-06|1750.62
#2007-12-07|1742.18
#2007-12-10|1747.84
#2007-12-11|1760.65
#2007-12-12|1744.40
#2007-12-13|1720.68
#2007-12-14|1705.00
#2007-12-17|1680.86
#2007-12-18|1664.30
#2007-12-19|1655.68
#2007-12-20|1657.57
#2007-12-21|1676.87
#2007-12-24|1671.67
#2007-12-25| .
#2007-12-26|1713.80
#2007-12-27|1711.64
#2007-12-28|1695.05
#2007-12-31|1715.18
#2008-01-01| .
#2008-01-02|1741.95
#2008-01-03|1743.68
#2008-01-04|1685.90
#2008-01-07|1649.48
#2008-01-08|1638.47
#2008-01-09|1660.61
#2008-01-10|1648.35
#2008-01-11|1639.12
#2008-01-14|1652.33
#2008-01-15|1647.08
#2008-01-16|1569.17
#2008-01-17|1588.10
#2008-01-18|1594.32
#2008-01-21| .
#2008-01-22|1471.94
#2008-01-23|1511.42
#2008-01-24|1513.74
#2008-01-25|1531.46
#2008-01-28|1466.27
#2008-01-29|1519.10
#2008-01-30|1498.52
#2008-01-31|1562.28
#2008-02-01|1545.00
#2008-02-04|1546.27
#2008-02-05|1527.43
#2008-02-06|1471.48
#2008-02-07|1485.44
#2008-02-08|1469.16
#2008-02-11|1476.01
#2008-02-12|1462.95
#2008-02-13|1450.61
#2008-02-14|1505.85
#2008-02-15|1509.13
#2008-02-18| .
#2008-02-19|1519.41
#2008-02-20|1472.52
#2008-02-21|1528.02
#2008-02-22|1520.86
#2008-02-25|1539.91
#2008-02-26|1554.07
#2008-02-27|1584.77
#2008-02-28|1576.72
#2008-02-29|1558.12
#2008-03-03|1500.27
#2008-03-04|1516.01
#2008-03-05|1509.14
#2008-03-06|1548.94
#2008-03-07|1502.99
#2008-03-10|1499.88
#2008-03-11|1501.07
#2008-03-12|1519.53
#2008-03-13|1488.85
#2008-03-14|1473.60
#2008-03-17|1456.98
#2008-03-18|1460.05
#2008-03-19|1495.49
#2008-03-20|1501.55
#2008-03-21| .
#2008-03-24|1480.62
#2008-03-25|1521.14
#2008-03-26|1540.16
#2008-03-27|1510.22
#2008-03-28|1533.11
#2008-03-31|1505.09
#2008-04-01|1485.50
#2008-04-02|1539.56
#2008-04-03|1551.81
#2008-04-04|1550.35
#2008-04-07|1566.22
#2008-04-08|1532.36
#2008-04-09|1516.97
#2008-04-10|1526.01
#2008-04-11|1558.66
#2008-04-14|1524.26
#2008-04-15|1505.44
#2008-04-16|1510.06
#2008-04-17|1515.82
#2008-04-18|1502.94
#2008-04-21|1570.83
#2008-04-22|1546.86
#2008-04-23|1538.77
#2008-04-24|1527.81
#2008-04-25|1556.11
#2008-04-28|1557.61
#2008-04-29|1572.38
#2008-04-30|1575.89
#2008-05-01|1584.35
#2008-05-02|1590.24
#2008-05-05|1589.61
#2008-05-06|1600.34
#2008-05-07|1591.65
#2008-05-08|1588.84
#2008-05-09|1567.63
#2008-05-12|1575.09
#2008-05-13|1594.59
#2008-05-14|1591.90
#2008-05-15|1628.70
#2008-05-16|1635.86
#2008-05-19|1633.01
#2008-05-20|1639.60
#2008-05-21|1615.96
#2008-05-22|1608.04
#2008-05-23|1622.01
#2008-05-26| .
#2008-05-27|1605.83
#2008-05-28|1572.64
#2008-05-29|1601.02
#2008-05-30|1612.22
#2008-06-02|1632.55
#2008-06-03|1604.86
#2008-06-04|1637.10
#2008-06-05|1616.57
#2008-06-06|1626.76
#2008-06-09|1586.73
#2008-06-10|1553.93
#2008-06-11|1574.15
#2008-06-12|1527.02
#2008-06-13|1541.92
#2008-06-16|1570.96
#2008-06-17|1573.46
#2008-06-18|1580.75
#2008-06-19|1545.18
#2008-06-20|1533.93
#2008-06-23|1522.49
#2008-06-24|1535.67
#2008-06-25|1524.26
#2008-06-26|1546.77
#2008-06-27|1522.95
#2008-06-30|1509.87
#2008-07-01|1509.92
#2008-07-02|1494.29
#2008-07-03|1487.38
#2008-07-04| .
#2008-07-07|1487.44
#2008-07-08|1456.66
#2008-07-09|1446.47
#2008-07-10|1446.66
#2008-07-11|1455.38
#2008-07-14|1452.90
#2008-07-15|1453.64
#2008-07-16|1439.34
#2008-07-17|1439.50
#2008-07-18|1406.53
#2008-07-21|1407.43
#2008-07-22|1436.63
#2008-07-23|1446.58
#2008-07-24|1468.74
#2008-07-25|1435.85
#2008-07-28|1445.92
#2008-07-29|1418.57
#2008-07-30|1446.73
#2008-07-31|1431.81
#2008-08-01|1413.84
#2008-08-04|1390.73
#2008-08-05|1399.15
#2008-08-06|1421.71
#2008-08-07|1405.59
#2008-08-08|1399.15
#2008-08-11|1426.55
#2008-08-12|1425.44
#2008-08-13|1414.35
#2008-08-14|1388.51
#2008-08-15|1386.42
#2008-08-18|1393.79
#2008-08-19|1367.40
#2008-08-20|1369.12
#2008-08-21|1370.44
#2008-08-22|1346.93
#2008-08-25|1382.51
#2008-08-26|1370.44
#2008-08-27|1365.17
#2008-08-28|1363.61
#2008-08-29|1411.20
#2008-09-01| .
#2008-09-02|1373.18
#2008-09-03|1392.37
#2008-09-04|1382.51
#2008-09-05|1363.69
#2008-09-08|1383.50
#2008-09-09|1362.70
#2008-09-10|1347.67
#2008-09-11|1324.59
#2008-09-12|1329.08
#2008-09-15|1340.34
#2008-09-16|1291.16
#2008-09-17|1300.67
#2008-09-18|1246.46
#2008-09-19|1272.38
#2008-09-22|1290.73
#2008-09-23|1300.09
#2008-09-24|1286.58
#2008-09-25|1276.23
#2008-09-26|1270.54
#2008-09-29|1265.76
#2008-09-30|1198.09
#2008-10-01|1205.51
#2008-10-02|1173.48
#2008-10-03|1130.94
#2008-10-06|1114.61
#2008-10-07|1086.63
#2008-10-08| 998.84
#2008-10-09|1028.85
#2008-10-10| 980.56
#2008-10-13| 973.98
#2008-10-14|1078.52
#2008-10-15|1075.93
#2008-10-16| 984.54
#2008-10-17|1001.57
#2008-10-20|1048.11
#2008-10-21|1071.53
#2008-10-22|1014.64
#2008-10-23| 990.83
#2008-10-24| 940.55
#2008-10-27| 871.35
#2008-10-28| 917.88
#2008-10-29| 956.03
#2008-10-30|1032.68
#2008-10-31| 996.73
#2008-11-03| 993.88
#2008-11-04|1038.76
#2008-11-05|1105.53
#2008-11-06|1050.63
#2008-11-07|1013.33
#2008-11-10|1043.09
#2008-11-11|1011.56
#2008-11-12|1014.16
#2008-11-13| 956.57
#2008-11-14| 973.21
#2008-11-17| 985.10
#2008-11-18| 960.31
#2008-11-19| 957.12
#2008-11-20| 919.40
#2008-11-21| 953.82
#2008-11-24| 940.98
#2008-11-25| 964.93
#2008-11-26| 949.91
#2008-11-27| .
#2008-11-28| 953.91
#2008-12-01| 960.88
#2008-12-02| 921.90
#2008-12-03| 943.13
#2008-12-04| 934.00
#2008-12-05| 949.39
#2008-12-08| 977.34
#2008-12-09| 985.51
#2008-12-10|1001.61
#2008-12-11|1009.27
#2008-12-12| 967.93
#2008-12-15|1010.70
#2008-12-16| 989.62
#2008-12-17|1026.34
#2008-12-18|1000.91
#2008-12-19| 994.48
#2008-12-22| 999.56
#2008-12-23| 996.10
#2008-12-24| 982.26
#2008-12-25| .
#2008-12-26| 997.81
#2008-12-29|1004.34
#2008-12-30|1009.93
#2008-12-31|1005.13
#2009-01-01| .
#2009-01-02|1003.73
#2009-01-05|1004.49
#2009-01-06|1018.14
#2009-01-07|1061.13
#2009-01-08|1040.04
#2009-01-09|1050.94
#2009-01-12|1061.19
#2009-01-13|1014.17
#2009-01-14|1024.67
#2009-01-15| 987.69
#2009-01-16| 994.05
#2009-01-19| .
#2009-01-20| 985.99
#2009-01-21| 989.05
#2009-01-22| 986.99
#2009-01-23| 943.24
#2009-01-26| 929.81
#2009-01-27| 976.93
#2009-01-28| 976.97
#2009-01-29| 988.34
#2009-01-30| 937.75
#2009-02-02| 908.61
#2009-02-03| 916.71
#2009-02-04| 922.97
#2009-02-05| 910.66
#2009-02-06| 911.38
#2009-02-09| 897.90
#2009-02-10| 906.79
#2009-02-11| 914.88
#2009-02-12| 892.33
#2009-02-13| 883.38
#2009-02-16| .
#2009-02-17| 866.26
#2009-02-18| 845.93
#2009-02-19| 842.83
#2009-02-20| 828.45
#2009-02-23| 821.30
#2009-02-24| 806.06
#2009-02-25| 830.73
#2009-02-26| 814.45
#2009-02-27| 832.19
#2009-03-02| 812.81
#2009-03-03| 804.51
#2009-03-04| 806.20
#2009-03-05| 821.33
#2009-03-06| 801.64
#2009-03-09| 790.14
#2009-03-10| 787.63
#2009-03-11| 823.18
#2009-03-12| 805.21
#2009-03-13| 835.77
#2009-03-16| 850.76
#2009-03-17| 861.48
#2009-03-18| 867.15
#2009-03-19| 902.58
#2009-03-20| 884.53
#2009-03-23| 901.81
#2009-03-24| 924.36
#2009-03-25| 922.05
#2009-03-26| 941.63
#2009-03-27| 943.63
#2009-03-30| 911.92
#2009-03-31| 879.45
#2009-04-01| 900.62
#2009-04-02| 933.00
#2009-04-03| 938.99
#2009-04-06| 936.53
#2009-04-07| 937.99
#2009-04-08| 919.15
#2009-04-09| 945.68
#2009-04-10| .
#2009-04-13| 949.75
#2009-04-14| 965.14
#2009-04-15| 952.47
#2009-04-16| 959.99
#2009-04-17| 966.12
#2009-04-20| 968.41
#2009-04-21| 953.30
#2009-04-22| 957.34
#2009-04-23| 978.61
#2009-04-24| 970.64
#2009-04-27| 981.65
#2009-04-28| 954.82
#2009-04-29| 954.69
#2009-04-30| 976.08
#2009-05-01| 968.15
#2009-05-04| 972.95
#2009-05-05| 974.28
#2009-05-06| 976.22
#2009-05-07|1010.71
#2009-05-08|1012.44
#2009-05-11|1021.28
#2009-05-12|1020.86
#2009-05-13|1028.43
#2009-05-14|1001.57
#2009-05-15|1029.00
#2009-05-18| 989.87
#2009-05-19|1010.17
#2009-05-20|1021.92
#2009-05-21|1028.23
#2009-05-22|1016.44
#2009-05-25| .
#2009-05-26|1017.29
#2009-05-27|1027.46
#2009-05-28|1009.22
#2009-05-29|1029.70
#2009-06-01|1035.21
#2009-06-02|1052.60
#2009-06-03|1051.09
#2009-06-04|1032.78
#2009-06-05|1021.37
#2009-06-08|1021.40
#2009-06-09|1029.51
#2009-06-10|1035.08
#2009-06-11|1035.04
#2009-06-12|1040.58
#2009-06-15|1042.95
#2009-06-16|1029.48
#2009-06-17|1047.75
#2009-06-18|1026.52
#2009-06-19|1030.99
#2009-06-22|1042.59
#2009-06-23|1026.66
#2009-06-24|1034.20
#2009-06-25|1038.38
#2009-06-26|1057.33
#2009-06-29|1053.25
#2009-06-30|1054.31
#2009-07-01|1046.93
#2009-07-02|1043.16
#2009-07-03| .
#2009-07-06|1040.08
#2009-07-07|1037.02
#2009-07-08|1030.18
#2009-07-09|1025.02
#2009-07-10|1028.52
#2009-07-13|1000.65
#2009-07-14|1015.46
#2009-07-15|1012.11
#2009-07-16|1018.12
#2009-07-17|1014.46
#2009-07-20|1012.36
#2009-07-21|1044.08
#2009-07-22|1046.09
#2009-07-23|1037.11
#2009-07-24|1060.99
#2009-07-27|1065.12
#2009-07-28|1072.45
#2009-07-29|1069.69
#2009-07-30|1080.37
#2009-07-31|1100.04
#2009-08-03|1107.11
#2009-08-04|1106.27
#2009-08-05|1096.97
#2009-08-06|1094.93
#2009-08-07|1071.86
#2009-08-10|1083.69
#2009-08-11|1105.47
#2009-08-12|1085.65
#2009-08-13|1100.50
#2009-08-14|1116.08
#2009-08-17|1090.04
#2009-08-18|1089.27
#2009-08-19|1087.42
#2009-08-20|1096.90
#2009-08-21|1080.42
#2009-08-24|1100.59
#2009-08-25|1102.62
#2009-08-26|1111.23
#2009-08-27|1110.88
#2009-08-28|1123.77
#2009-08-31|1127.67
#2009-09-01|1129.45
#2009-09-02|1118.94
#2009-09-03|1111.88
#2009-09-04|1104.24
#2009-09-07| .
#2009-09-08|1127.91
#2009-09-09|1123.60
#2009-09-10|1140.29
#2009-09-11|1149.28
#2009-09-14|1128.49
#2009-09-15|1115.25
#2009-09-16|1120.48
#2009-09-17|1133.59
#2009-09-18|1130.42
#2009-09-21|1123.91
#2009-09-22|1136.07
#2009-09-23|1135.97
#2009-09-24|1159.77
#2009-09-25|1157.99
#2009-09-28|1137.90
#2009-09-29|1125.17
#2009-09-30|1143.64
#2009-10-01|1122.84
#2009-10-02|1095.13
#2009-10-05|1076.36
#2009-10-06|1087.06
#2009-10-07|1095.35
#2009-10-08|1112.35
#2009-10-09|1120.05
#2009-10-12|1115.09
#2009-10-13|1112.25
#2009-10-14|1117.38
#2009-10-15|1125.42
#2009-10-16|1127.36
#2009-10-19|1133.59
#2009-10-20|1136.81
#2009-10-21|1137.94
#2009-10-22|1124.15
#2009-10-23|1116.54
#2009-10-26|1126.88
#2009-10-27|1114.70
#2009-10-28|1112.85
#2009-10-29|1104.95
#2009-10-30|1122.67
#2009-11-02|1103.09
#2009-11-03|1105.97
#2009-11-04|1102.39
#2009-11-05|1092.69
#2009-11-06|1107.80
#2009-11-09|1107.65
#2009-11-10|1111.29
#2009-11-11|1106.30
#2009-11-12|1093.34
#2009-11-13|1100.29
#2009-11-16|1102.96
#2009-11-17|1094.93
#2009-11-18|1090.65
#2009-11-19|1078.34
#2009-11-20|1072.86
#2009-11-23|1074.57
#2009-11-24|1068.91
#2009-11-25|1084.90
#2009-11-26| .
#2009-11-27|1051.72
#2009-11-30|1086.22
#2009-12-01|1102.38
#2009-12-02|1091.28
#2009-12-03|1122.31
#2009-12-04|1110.31
#2009-12-07|1133.44
#2009-12-08|1152.13
#2009-12-09|1144.11
#2009-12-10|1126.59
#2009-12-11|1130.61
#2009-12-14|1146.83
#2009-12-15|1129.29
#2009-12-16|1140.00
#2009-12-17|1125.67
#2009-12-18|1114.43
#2009-12-21|1112.55
#2009-12-22|1121.48
#2009-12-23|1127.32
#2009-12-24|1138.52
#2009-12-25| .
#2009-12-28|1141.76
#2009-12-29|1137.31
#2009-12-30|1122.02
#2009-12-31|1118.56
#2010-01-01| .
#2010-01-04|1142.16
#2010-01-05|1157.51
#2010-01-06|1157.60
#2010-01-07|1157.17
#2010-01-08|1173.78
#2010-01-11|1188.15
#2010-01-12|1228.00
#2010-01-13|1224.15
#2010-01-14|1247.60
#2010-01-15|1253.43
#2010-01-18| .
#2010-01-19|1233.82
#2010-01-20|1222.24
#2010-01-21|1237.99
#2010-01-22|1232.87
#2010-01-25|1232.30
#2010-01-26|1211.71
#2010-01-27|1206.86
#2010-01-28|1223.12
#2010-01-29|1193.82
#2010-02-01|1203.24
#2010-02-02|1219.89
#2010-02-03|1217.57
#2010-02-04|1212.97
#2010-02-05|1198.24
#2010-02-08|1180.50
#2010-02-09|1170.49
#2010-02-10|1176.19
#2010-02-11|1179.40
#2010-02-12|1194.01
#2010-02-15| .
#2010-02-16|1178.38
#2010-02-17|1195.91
#2010-02-18|1196.46
#2010-02-19|1163.91
#2010-02-22|1200.88
#2010-02-23|1208.12
#2010-02-24|1194.14
#2010-02-25|1193.93
#2010-02-26|1197.47
#2010-03-01|1202.94
#2010-03-02|1222.72
#2010-03-03|1232.41
#2010-03-04|1220.47
#2010-03-05|1222.82
#2010-03-08|1253.12
#2010-03-09|1263.84
#2010-03-10|1255.49
#2010-03-11|1269.23
#2010-03-12|1266.37
#2010-03-15|1266.63
#2010-03-16|1261.47
#2010-03-17|1279.71
#2010-03-18|1275.72
#2010-03-19|1291.76
#2010-03-22|1294.75
#2010-03-23|1298.01
#2010-03-24|1291.58
#2010-03-25|1278.49
#2010-03-26|1300.32
#2010-03-29|1302.08
#2010-03-30|1313.87
#2010-03-31|1303.11
#2010-04-01|1305.63
#2010-04-02| .
#2010-04-05|1317.76
#2010-04-06|1309.96
#2010-04-07|1308.05
#2010-04-08|1293.63
#2010-04-09|1295.79
#2010-04-12|1304.27
#2010-04-13|1299.23
#2010-04-14|1301.61
#2010-04-15|1309.02
#2010-04-16|1301.39
#2010-04-19|1280.78
#2010-04-20|1264.53
#2010-04-21|1281.88
#2010-04-22|1270.98
#2010-04-23|1257.74
#2010-04-26|1280.69
#2010-04-27|1298.49
#2010-04-28|1263.38
#2010-04-29|1261.22
#2010-04-30|1278.86
#2010-05-03|1272.27
#2010-05-04|1275.20
#2010-05-05|1273.09
#2010-05-06|1247.55
#2010-05-07|1230.00
#2010-05-10|1215.34
#2010-05-11|1202.32
#2010-05-12|1191.70
#2010-05-13|1221.26
#2010-05-14|1195.56
#2010-05-17|1158.41
#2010-05-18|1154.23
#2010-05-19|1168.96
#2010-05-20|1164.94
#2010-05-21|1143.54
#2010-05-24|1142.80
#2010-05-25|1118.21
#2010-05-26|1107.21
#2010-05-27|1121.83
#2010-05-28|1136.34
#2010-05-31| .
#2010-06-01|1136.15
#2010-06-02|1107.07
#2010-06-03|1132.73
#2010-06-04|1137.85
#2010-06-07|1104.45
#2010-06-08|1106.26
#2010-06-09|1086.42
#2010-06-10|1095.65
#2010-06-11|1110.30
#2010-06-14|1125.73
#2010-06-15|1136.13
#2010-06-16|1150.46
#2010-06-17|1158.63
#2010-06-18|1161.38
#2010-06-21|1181.13
#2010-06-22|1169.44
#2010-06-23|1155.27
#2010-06-24|1161.39
#2010-06-25|1145.78
#2010-06-28|1137.81
#2010-06-29|1135.43
#2010-06-30|1122.77
#2010-07-01|1120.38
#2010-07-02|1116.36
#2010-07-05| .
#2010-07-06|1135.19
#2010-07-07|1129.59
#2010-07-08|1142.89
#2010-07-09|1147.52
#2010-07-12|1148.21
#2010-07-13|1154.22
#2010-07-14|1168.16
#2010-07-15|1159.13
#2010-07-16|1138.53
#2010-07-19|1132.81
#2010-07-20|1121.38
#2010-07-21|1119.62
#2010-07-22|1120.37
#2010-07-23|1142.80
#2010-07-26|1149.45
#2010-07-27|1145.81
#2010-07-28|1172.74
#2010-07-29|1161.09
#2010-07-30|1161.51
#2010-08-02|1170.07
#2010-08-03|1178.79
#2010-08-04|1151.31
#2010-08-05|1171.22
#2010-08-06|1189.93
#2010-08-09|1180.64
#2010-08-10|1171.98
#2010-08-11|1151.40
#2010-08-12|1128.24
#2010-08-13|1133.42
#2010-08-16|1137.62
#2010-08-17|1134.26
#2010-08-18|1148.79
#2010-08-19|1162.28
#2010-08-20|1133.73
#2010-08-23|1134.09
#2010-08-24|1132.19
#2010-08-25|1116.28
#2010-08-26|1121.39
#2010-08-27|1127.39
#2010-08-30|1145.76
#2010-08-31|1124.90
#2010-09-01|1124.22
#2010-09-02|1136.40
#2010-09-03|1140.46
#2010-09-06| .
#2010-09-07|1161.47
#2010-09-08|1140.77
#2010-09-09|1152.30
#2010-09-10|1161.59
#2010-09-13|1169.14
#2010-09-14|1173.76
#2010-09-15|1170.38
#2010-09-16|1171.22
#2010-09-17|1175.13
#2010-09-20|1177.78
#2010-09-21|1179.04
#2010-09-22|1193.33
#2010-09-23|1195.22
#2010-09-24|1190.90
#2010-09-27|1202.24
#2010-09-28|1207.59
#2010-09-29|1212.66
#2010-09-30|1184.21
#2010-10-01|1185.36
#2010-10-04|1181.10
#2010-10-05|1190.89
#2010-10-06|1203.10
#2010-10-07|1207.27
#2010-10-08|1210.38
#2010-10-11|1208.51
#2010-10-12|1194.55
#2010-10-13|1196.76
#2010-10-14|1218.17
#2010-10-15|1206.13
#2010-10-18|1216.65
#2010-10-19|1213.68
#2010-10-20|1214.94
#2010-10-21|1215.69
#2010-10-22|1222.83
#2010-10-25|1232.78
#2010-10-26|1222.58
#2010-10-27|1215.95
#2010-10-28|1220.13
#2010-10-29|1209.32
#2010-11-01|1198.92
#2010-11-02|1196.96
#2010-11-03|1190.81
#2010-11-04|1219.09
#2010-11-05|1234.67
#2010-11-08|1246.23
#2010-11-09|1241.90
#2010-11-10|1228.99
#2010-11-11|1239.78
#2010-11-12|1232.08
#2010-11-15|1238.43
#2010-11-16|1228.97
#2010-11-17|1235.68
#2010-11-18|1248.85
#2010-11-19|1253.77
#2010-11-22|1259.76
#2010-11-23|1262.52
#2010-11-24|1245.29
#2010-11-25| .
#2010-11-26|1237.04
#2010-11-29|1250.66
#2010-11-30|1252.85
#2010-12-01|1253.91
#2010-12-02|1270.84
#2010-12-03|1289.72
#2010-12-06|1292.56
#2010-12-07|1279.16
#2010-12-08|1271.74
#2010-12-09|1279.16
#2010-12-10|1270.23
#2010-12-13|1281.54
#2010-12-14|1284.55
#2010-12-15|1276.23
#2010-12-16|1263.99
#2010-12-17|1266.26
#2010-12-20|1268.66
#2010-12-21|1288.62
#2010-12-22|1285.63
#2010-12-23|1292.78
#2010-12-24| .
#2010-12-27|1295.26
#2010-12-28|1303.03
#2010-12-29|1311.17
#2010-12-30|1303.06
#2010-12-31|1311.64
#2011-01-03|1307.17
#2011-01-04|1319.40
#2011-01-05|1298.57
#2011-01-06|1314.15
#2011-01-07|1319.38
#2011-01-10|1323.20
#2011-01-11|1312.41
#2011-01-12|1309.74
#2011-01-13|1327.45
#2011-01-14|1313.65
#2011-01-17| .
#2011-01-18|1317.65
#2011-01-19|1335.40
#2011-01-20|1305.13
#2011-01-21|1288.32
#2011-01-24|1300.00
#2011-01-25|1313.64
#2011-01-26|1306.70
#2011-01-27|1305.44
#2011-01-28|1305.97
#2011-01-31|1292.22
#2011-02-01|1305.03
#2011-02-02|1320.28
#2011-02-03|1311.03
#2011-02-04|1323.06
#2011-02-07|1314.73
#2011-02-08|1322.97
#2011-02-09|1312.54
#2011-02-10|1300.31
#2011-02-11|1298.24
#2011-02-14|1307.49
#2011-02-15|1304.39
#2011-02-16|1320.40
#2011-02-17|1337.25
#2011-02-18|1335.30
#2011-02-21| .
#2011-02-22|1326.72
#2011-02-23|1316.67
#2011-02-24|1309.53
#2011-02-25|1327.94
#2011-02-28|1326.52
#2011-03-01|1334.95
#2011-03-02|1306.60
#2011-03-03|1303.15
#2011-03-04|1315.28
#2011-03-07|1305.04
#2011-03-08|1295.91
#2011-03-09|1305.66
#2011-03-10|1286.54
#2011-03-11|1281.26
#2011-03-14|1213.51
#2011-03-15|1124.79
#2011-03-16|1203.28
#2011-03-17|1208.08
#2011-03-18|1195.73
#2011-03-21|1198.45
#2011-03-22|1239.04
#2011-03-23|1229.53
#2011-03-24|1219.79
#2011-03-25|1223.01
#2011-03-28|1213.67
#2011-03-29|1212.26
#2011-03-30|1227.96
#2011-03-31|1231.05
#2011-04-01|1205.70
#2011-04-04|1215.73
#2011-04-05|1199.22
#2011-04-06|1177.08
#2011-04-07|1174.41
#2011-04-08|1184.00
#2011-04-11|1188.94
#2011-04-12|1180.56
#2011-04-13|1180.89
#2011-04-14|1192.71
#2011-04-15|1190.33
#2011-04-18|1193.84
#2011-04-19|1184.18
#2011-04-20|1191.17
#2011-04-21|1205.81
#2011-04-22| .
#2011-04-25|1199.46
#2011-04-26|1192.15
#2011-04-27|1176.64
#2011-04-28|1192.85
#2011-04-29|1197.21
#2011-05-02|1221.59
#2011-05-03|1220.99
#2011-05-04|1220.19
#2011-05-05|1228.47
#2011-05-06|1207.99
#2011-05-09|1206.01
#2011-05-10|1206.24
#2011-05-11|1201.38
#2011-05-12|1187.15
#2011-05-13|1183.49
#2011-05-16|1173.80
#2011-05-17|1168.22
#2011-05-18|1177.70
#2011-05-19|1167.63
#2011-05-20|1168.44
#2011-05-23|1152.26
#2011-05-24|1152.75
#2011-05-25|1150.95
#2011-05-26|1166.18
#2011-05-27|1162.69
#2011-05-30| .
#2011-05-31|1178.01
#2011-06-01|1186.40
#2011-06-02|1173.04
#2011-06-03|1167.61
#2011-06-06|1162.01
#2011-06-07|1163.37
#2011-06-08|1157.48
#2011-06-09|1149.21
#2011-06-10|1151.44
#2011-06-13|1149.04
#2011-06-14|1148.77
#2011-06-15|1147.31
#2011-06-16|1128.49
#2011-06-17|1121.82
#2011-06-20|1118.85
#2011-06-21|1127.73
#2011-06-22|1147.11
#2011-06-23|1132.60
#2011-06-24|1144.32
#2011-06-27|1126.69
#2011-06-28|1134.52
#2011-06-29|1149.25
#2011-06-30|1159.69
#2011-07-01|1161.19
#2011-07-04| .
#2011-07-05|1172.21
#2011-07-06|1187.00
#2011-07-07|1181.82
#2011-07-08|1196.34
#2011-07-11|1191.88
#2011-07-12|1185.11
#2011-07-13|1189.76
#2011-07-14|1178.52
#2011-07-15|1185.16
#2011-07-18|1184.85
#2011-07-19|1171.86
#2011-07-20|1177.02
#2011-07-21|1174.69
#2011-07-22|1189.99
#2011-07-25|1182.03
#2011-07-26|1193.89
#2011-07-27|1191.11
#2011-07-28|1183.70
#2011-07-29|1171.07
#2011-08-01|1189.62
#2011-08-02|1169.19
#2011-08-03|1149.19
#2011-08-04|1123.61
#2011-08-05|1099.59
#2011-08-08|1084.37
#2011-08-09|1068.50
#2011-08-10|1089.59
#2011-08-11|1083.50
#2011-08-12|1076.51
#2011-08-15|1104.16
#2011-08-16|1102.88
#2011-08-17|1109.37
#2011-08-18|1095.89
#2011-08-19|1077.69
#2011-08-22|1061.35
#2011-08-23|1084.61
#2011-08-24|1065.38
#2011-08-25|1067.74
#2011-08-26|1075.44
#2011-08-29|1087.04
#2011-08-30|1104.64
#2011-08-31|1117.99
#2011-09-01|1126.01
#2011-09-02|1112.60
#2011-09-05| .
#2011-09-06|1064.93
#2011-09-07|1087.27
#2011-09-08|1095.61
#2011-09-09|1098.35
#2011-09-12|1080.99
#2011-09-13|1077.45
#2011-09-14|1072.92
#2011-09-15|1077.39
#2011-09-16|1099.20
#2011-09-19|1097.16
#2011-09-20|1084.29
#2011-09-21|1086.36
#2011-09-22|1072.46
#2011-09-23|1070.23
#2011-09-26|1050.93
#2011-09-27|1075.29
#2011-09-28|1090.55
#2011-09-29|1098.69
#2011-09-30|1093.51
#2011-10-03|1079.15
#2011-10-04|1066.99
#2011-10-05|1060.32
#2011-10-06|1083.90
#2011-10-07|1081.73
#2011-10-10|1082.99
#2011-10-11|1103.87
#2011-10-12|1087.10
#2011-10-13|1108.13
#2011-10-14|1091.66
#2011-10-17|1121.97
#2011-10-18|1104.07
#2011-10-19|1098.75
#2011-10-20|1090.28
#2011-10-21|1103.55
#2011-10-24|1116.80
#2011-10-25|1118.74
#2011-10-26|1104.69
#2011-10-27|1130.22
#2011-10-28|1159.20
#2011-10-31|1124.31
#2011-11-01|1098.21
#2011-11-02|1078.63
#2011-11-03|1075.19
#2011-11-04|1083.45
#2011-11-07|1082.74
#2011-11-08|1073.40
#2011-11-09|1086.06
#2011-11-10|1060.80
#2011-11-11|1071.75
#2011-11-14|1084.51
#2011-11-15|1076.04
#2011-11-16|1066.68
#2011-11-17|1064.89
#2011-11-18|1057.40
#2011-11-21|1049.23
#2011-11-22|1048.02
#2011-11-23|1039.94
#2011-11-24| .
#2011-11-25|1023.84
#2011-11-28|1035.17
#2011-11-29|1054.43
#2011-11-30|1059.59
#2011-12-01|1063.75
#2011-12-02|1061.28
#2011-12-05|1073.53
#2011-12-06|1063.11
#2011-12-07|1080.88
#2011-12-08|1070.15
#2011-12-09|1052.77
#2011-12-12|1060.52
#2011-12-13|1051.49
#2011-12-14|1039.35
#2011-12-15|1025.56
#2011-12-16|1035.19
#2011-12-19|1016.05
#2011-12-20|1025.37
#2011-12-21|1029.60
#2011-12-22|1026.51
#2011-12-23|1028.26
#2011-12-26| .
#2011-12-27|1035.73
#2011-12-28|1029.75
#2011-12-29|1030.57
#2011-12-30|1049.18
#2012-01-02| .
#2012-01-03|1055.93
#2012-01-04|1074.37
#2012-01-05|1055.53
#2012-01-06|1050.39
#2012-01-09|1053.54
#2012-01-10|1061.09
#2012-01-11|1060.91
#2012-01-12|1054.89
#2012-01-13|1057.52
#2012-01-16| .
#2012-01-17|1058.49
#2012-01-18|1056.13
#2012-01-19|1057.33
#2012-01-20|1070.50
#2012-01-23|1073.13
#2012-01-24|1062.83
#2012-01-25|1071.06
#2012-01-26|1080.62
#2012-01-27|1085.65
#2012-01-30|1081.10
#2012-01-31|1075.98
#2012-02-01|1071.89
#2012-02-02|1069.34
#2012-02-03|1073.05
#2012-02-06|1088.28
#2012-02-07|1095.38
#2012-02-08|1109.26
#2012-02-09|1113.87
#2012-02-10|1101.62
#2012-02-13|1104.98
#2012-02-14|1096.57
#2012-02-15|1117.15
#2012-02-16|1108.15
#2012-02-17|1120.62
#2012-02-20| .
#2012-02-21|1124.06
#2012-02-22|1123.48
#2012-02-23|1130.91
#2012-02-24|1138.66
#2012-02-27|1145.60
#2012-02-28|1148.91
#2012-02-29|1139.40
#2012-03-01|1138.83
#2012-03-02|1131.19
#2012-03-05|1121.21
#2012-03-06|1119.78
#2012-03-07|1113.90
#2012-03-08|1123.38
#2012-03-09|1130.56
#2012-03-12|1131.24
#2012-03-13|1124.92
#2012-03-14|1132.57
#2012-03-15|1147.86
#2012-03-16|1153.11
#2012-03-19|1157.87
#2012-03-20|1151.27
#2012-03-21|1139.09
#2012-03-22|1156.52
#2012-03-23|1148.50
#2012-03-26|1142.95
#2012-03-27|1164.28
#2012-03-28|1176.27
#2012-03-29|1180.96
#2012-03-30|1171.49
#2012-04-02|1176.29
#2012-04-03|1170.65
#2012-04-04|1154.08
#2012-04-05|1150.57
#2012-04-06| .
#2012-04-09|1143.67
#2012-04-10|1137.53
#2012-04-11|1122.85
#2012-04-12|1128.86
#2012-04-13|1127.00
#2012-04-16|1121.14
#2012-04-17|1116.10
#2012-04-18|1119.45
#2012-04-19|1108.11
#2012-04-20|1107.70
#2012-04-23|1107.08
#2012-04-24|1103.89
#2012-04-25|1104.81
#2012-04-26|1121.11
#2012-04-27|1107.82
#2012-04-30|1115.33
#2012-05-01|1092.33
#2012-05-02|1099.13
#2012-05-03|1097.69
#2012-05-04|1102.94
#2012-05-07|1073.67
#2012-05-08|1078.22
#2012-05-09|1072.50
#2012-05-10|1061.99
#2012-05-11|1047.90
#2012-05-14|1043.05
#2012-05-15|1022.59
#2012-05-16|1005.77
#2012-05-17|1024.31
#2012-05-18|1000.63
#2012-05-21| 998.90
#2012-05-22|1002.50
#2012-05-23| 997.65
#2012-05-24| 997.94
#2012-05-25| 999.63
#2012-05-28| .
#2012-05-29|1011.33
#2012-05-30|1006.62
#2012-05-31|1009.46
#2012-06-01|1003.05
#2012-06-04| 987.38
#2012-06-05| 996.00
#2012-06-06|1002.20
#2012-06-07|1013.98
#2012-06-08| 993.16
#2012-06-11|1014.23
#2012-06-12|1008.63
#2012-06-13|1017.40
#2012-06-14|1020.59
#2012-06-15|1026.96
#2012-06-18|1043.90
#2012-06-19|1038.86
#2012-06-20|1054.83
#2012-06-21|1044.91
#2012-06-22|1039.74
#2012-06-25|1041.06
#2012-06-26|1038.96
#2012-06-27|1045.91
#2012-06-28|1066.90
#2012-06-29|1073.49
#2012-07-02|1075.55
#2012-07-03|1082.58
#2012-07-04| .
#2012-07-05|1072.26
#2012-07-06|1075.20
#2012-07-09|1062.99
#2012-07-10|1052.22
#2012-07-11|1047.69
#2012-07-12|1034.39
#2012-07-13|1038.02
#2012-07-16|1043.69
#2012-07-17|1038.20
#2012-07-18|1038.91
#2012-07-19|1051.42
#2012-07-20|1037.96
#2012-07-23|1020.27
#2012-07-24|1020.41
#2012-07-25|1004.58
#2012-07-26|1017.07
#2012-07-27|1026.51
#2012-07-30|1038.79
#2012-07-31|1047.31
#2012-08-01|1044.55
#2012-08-02|1045.42
#2012-08-03|1020.68
#2012-08-06|1039.44
#2012-08-07|1039.45
#2012-08-08|1047.73
#2012-08-09|1053.77
#2012-08-10|1041.43
#2012-08-13|1038.58
#2012-08-14|1036.35
#2012-08-15|1022.78
#2012-08-16|1041.12
#2012-08-17|1039.71
#2012-08-20|1043.13
#2012-08-21|1042.00
#2012-08-22|1038.91
#2012-08-23|1053.98
#2012-08-24|1041.41
#2012-08-27|1043.26
#2012-08-28|1036.05
#2012-08-29|1044.08
#2012-08-30|1044.59
#2012-08-31|1028.72
#2012-09-03| .
#2012-09-04|1017.66
#2012-09-05|1004.50
#2012-09-06|1004.92
#2012-09-07|1023.90
#2012-09-10|1018.71
#2012-09-11|1022.30
#2012-09-12|1033.98
#2012-09-13|1039.58
#2012-09-14|1047.67
#2012-09-17|1041.80
#2012-09-18|1049.34
#2012-09-19|1061.87
#2012-09-20|1047.63
#2012-09-21|1054.82
#2012-09-24|1055.78
#2012-09-25|1064.01
#2012-09-26|1052.10
#2012-09-27|1059.40
#2012-09-28|1053.93
#2012-10-01|1041.41
#2012-10-02|1042.79
#2012-10-03|1030.85
#2012-10-04|1035.59
#2012-10-05|1038.00
#2012-10-08|1044.71
#2012-10-09|1026.73
#2012-10-10|1004.05
#2012-10-11|1003.82
#2012-10-12|1018.91
#2012-10-15|1016.79
#2012-10-16|1023.62
#2012-10-17|1033.13
#2012-10-18|1040.72
#2012-10-19|1035.85
#2012-10-22|1031.54
#2012-10-23|1034.10
#2012-10-24|1031.36
#2012-10-25|1031.54
#2012-10-26|1025.17
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1023.70
#2012-11-01|1004.45
#2012-11-02|1003.56
#2012-11-05| 995.54
#2012-11-06| 992.06
#2012-11-07| 996.37
#2012-11-08| 984.82
#2012-11-09| 982.99
#2012-11-12| 972.86
#2012-11-13| 973.11
#2012-11-14| 971.95
#2012-11-15| 962.85
#2012-11-16| 977.43
#2012-11-19| 997.78
#2012-11-20| 980.88
#2012-11-21| 977.47
#2012-11-22| .
#2012-11-23| 989.24
#2012-11-26| 994.99
#2012-11-27| 995.92
#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|1002.83
#2012-12-11| 998.98
#2012-12-12|1006.91
#2012-12-13|1012.51
#2012-12-14|1018.21
#2012-12-17|1018.66
#2012-12-18|1021.94
#2012-12-19|1035.80
#2012-12-20|1029.58
#2012-12-21|1022.01
#2012-12-24|1014.79
#2012-12-25|1018.36
#2012-12-26|1022.35
#2012-12-27|1023.06
#2012-12-28|1029.39
#2012-12-31|1025.86
#2013-01-01|1025.86
#2013-01-02|1023.23
#2013-01-03|1026.97
#2013-01-04|1037.43
#2013-01-07|1042.47
#2013-01-08|1039.11
#2013-01-09|1032.31
#2013-01-10|1041.77
#2013-01-11|1048.89
#2013-01-14|1037.90
#2013-01-15|1051.70
#2013-01-16|1040.80
#2013-01-17|1042.74
#2013-01-18|1061.32
#2013-01-21|1058.54
#2013-01-22|1066.01
#2013-01-23|1060.76
#2013-01-24|1048.48
#2013-01-25|1063.52
#2013-01-28|1075.93
#2013-01-29|1077.73
#2013-01-30|1082.28
#2013-01-31|1077.18
#2013-02-01|1061.72
#2013-02-04|1085.36
#2013-02-05|1072.07
#2013-02-06|1099.77
#2013-02-07|1090.09
#2013-02-08|1069.95
#2013-02-11|1062.75
#2013-02-12|1066.61
#2013-02-13|1051.40
#2013-02-14|1058.03
#2013-02-15|1042.64
#2013-02-18|1056.92
#2013-02-19|1067.10
#2013-02-20|1072.91
#2013-02-21|1069.16
#2013-02-22|1066.21
#2013-02-25|1074.89
#2013-02-26|1081.08
#2013-02-27|1078.98
#2013-02-28|1087.03
#2013-03-01|1090.89
#2013-03-04|1103.30
#2013-03-05|1096.98
#2013-03-06|1109.04
#2013-03-07|1101.91
#2013-03-08|1105.37
#2013-03-11|1111.50
#2013-03-12|1111.11
#2013-03-13|1120.35
#2013-03-14|1120.09
#2013-03-15|1148.41
#2013-03-18|1125.69
#2013-03-19|1140.19
#2013-03-20|1134.61
#2013-03-21|1150.00
#2013-03-22|1138.51
#2013-03-25|1149.80
#2013-03-26|1147.68
#2013-03-27|1155.70
#2013-03-28|1149.79
#2013-03-29| .
#2013-04-01|1122.79
#2013-04-02|1112.77
#2013-04-03|1138.17
#2013-04-04|1121.50
#2013-04-05|1125.72
#2013-04-08|1140.97
#2013-04-09|1144.92
#2013-04-10|1164.71
#2013-04-11|1186.95
#2013-04-12|1192.01
#2013-04-15|1195.31
#2013-04-16|1190.67
#2013-04-17|1198.15
#2013-04-18|1175.71
#2013-04-19|1170.63
#2013-04-22|1191.52
#2013-04-23|1191.76
#2013-04-24|1206.57
#2013-04-25|1205.33
#2013-04-26|1220.49
#2013-04-29|1216.25
#2013-04-30|1240.17
#2013-05-01|1233.83
#2013-05-02|1218.86
#2013-05-03|1209.92
#2013-05-06|1206.46
#2013-05-07|1234.77
#2013-05-08|1240.61
#2013-05-09|1222.37
#2013-05-10|1223.90
#2013-05-13|1240.56
#2013-05-14|1247.94
#2013-05-15|1279.28
#2013-05-16|1276.76
#2013-05-17|1260.14
#2013-05-20|1286.99
#2013-05-21|1282.30
#2013-05-22|1281.27
#2013-05-23|1228.83
#2013-05-24|1242.05
#2013-05-27|1215.91
#2013-05-28|1205.34
#2013-05-29|1232.64
#2013-05-30|1193.00
#2013-05-31|1194.27
#2013-06-03|1175.49
#2013-06-04|1193.26
#2013-06-05|1191.83
#2013-06-06|1156.32
#2013-06-07|1151.93
#2013-06-10|1193.17
#2013-06-11|1210.52
#2013-06-12|1217.83
#2013-06-13|1181.61
#2013-06-14|1192.69
#2013-06-17|1230.05
#2013-06-18|1224.69
#2013-06-19|1243.20
#2013-06-20|1184.19
#2013-06-21|1189.86
#2013-06-24|1180.01
#2013-06-25|1169.52
#2013-06-26|1167.37
#2013-06-27|1178.61
#2013-06-28|1205.71
#2013-07-01|1220.67
#2013-07-02|1236.67
#2013-07-03|1237.63
#2013-07-04|1231.21
#2013-07-05|1232.59
#2013-07-08|1209.66
#2013-07-09|1227.48
#2013-07-10|1237.50
#2013-07-11|1249.84
#2013-07-12|1247.78
#2013-07-15|1244.11
#2013-07-16|1264.77
#2013-07-17|1264.78
#2013-07-18|1261.06
#2013-07-19|1256.57
#2013-07-22|1277.71
#2013-07-23|1279.08
#2013-07-24|1267.90
#2013-07-25|1253.60
#2013-07-26|1246.88
#2013-07-29|1211.36
#2013-07-30|1228.47
#2013-07-31|1206.47
#2013-08-01|1228.95
#2013-08-02|1258.93
#2013-08-05|1250.95
#2013-08-06|1270.44
#2013-08-07|1240.65
#2013-08-08|1225.42
#2013-08-09|1219.78
#2013-08-12|1207.88
#2013-08-13|1212.67
#2013-08-14|1231.16
#2013-08-15|1219.47
#2013-08-16|1212.80
#2013-08-19|1220.05
#2013-08-20|1202.71
#2013-08-21|1200.06
#2013-08-22|1187.58
#2013-08-23|1206.18
#2013-08-26|1207.02
#2013-08-27|1220.14
#2013-08-28|1197.32
#2013-08-29|1187.45
#2013-08-30|1182.08
#2013-09-02|1178.18
#2013-09-03|1202.90
#2013-09-04|1208.63
#2013-09-05|1200.53
#2013-09-06|1200.81
#2013-09-09|1205.97
#2013-09-10|1212.58
#2013-09-11|1220.64
#2013-09-12|1224.08
#2013-09-13|1223.40
#2013-09-16|1230.58
#2013-09-17|1225.00
#2013-09-18|1238.76
#2013-09-19|1250.00
#2013-09-20|1256.94
#2013-09-23|1267.28
#2013-09-24|1261.00
#2013-09-25|1259.84
#2013-09-26|1270.43
#2013-09-27|1280.54
#2013-09-30|1265.55
#2013-10-01|1265.24
#2013-10-02|1255.19
#2013-10-03|1249.90
#2013-10-04|1240.19
#2013-10-07|1229.14
#2013-10-08|1225.29
#2013-10-09|1231.15
#2013-10-10|1232.68
#2013-10-11|1247.29
#2013-10-14|1249.05
#2013-10-15|1247.34
#2013-10-16|1239.01
#2013-10-17|1258.65
#2013-10-18|1257.90
#2013-10-21|1263.77
#2013-10-22|1263.91
#2013-10-23|1255.32
#2013-10-24|1261.75
#2013-10-25|1238.76
#2013-10-28|1257.71
#2013-10-29|1251.99
#2013-10-30|1264.39
#2013-10-31|1263.37
#2013-11-01|1241.72
#2013-11-04|1243.75
#2013-11-05|1241.53
#2013-11-06|1248.09
#2013-11-07|1236.29
#2013-11-08|1223.21
#2013-11-11|1227.00
#2013-11-12|1239.14
#2013-11-13|1237.99
#2013-11-14|1250.93
#2013-11-15|1277.09
#2013-11-18|1282.21
#2013-11-19|1276.11
#2013-11-20|1279.75
#2013-11-21|1279.91
#2013-11-22|1276.27
#2013-11-25|1279.73
#2013-11-26|1272.78
#2013-11-27|1263.22
#2013-11-28|1270.17
#2013-11-29|1267.72
#2013-12-02|1264.32
#2013-12-03|1274.08
#2013-12-04|1252.97
#2013-12-05|1250.73
#2013-12-06|1247.04
#2013-12-09|1261.84
#2013-12-10|1262.01
#2013-12-11|1259.18
#2013-12-12|1242.89
#2013-12-13|1239.27
#2013-12-16|1224.65
#2013-12-17|1235.08
#2013-12-18|1241.98
#2013-12-19|1242.82
#2013-12-20|1241.44
#2013-12-23|1243.17
#2013-12-24|1229.73
#2013-12-25|1231.58
#2013-12-26|1240.92
#2013-12-27|1247.13
#2013-12-30|1254.02
#2013-12-31|1254.50
#2014-01-01|1254.50
#2014-01-02|1255.21
#2014-01-03|1259.23
#2014-01-06|1256.68
#2014-01-07|1251.72
#2014-01-08|1267.94
#2014-01-09|1262.80
#2014-01-10|1275.64
#2014-01-13|1285.08
#2014-01-14|1256.89
#2014-01-15|1267.29
#2014-01-16|1271.44
#2014-01-17|1266.58
#2014-01-20|1260.11
#2014-01-21|1259.22
#2014-01-22|1261.07
#2014-01-23|1258.90
#2014-01-24|1252.99
#2014-01-27|1221.44
#2014-01-28|1210.27
#2014-01-29|1245.77
#2014-01-30|1209.66
#2014-01-31|1223.00
#2014-02-03|1212.07
#2014-02-04|1153.31
#2014-02-05|1192.09
#2014-02-06|1174.14
#2014-02-07|1189.78
#2014-02-10|1213.90
#2014-02-11|1210.36
#2014-02-12|1227.56
#2014-02-13|1213.75
#2014-02-14|1203.53
#2014-02-17|1209.94
#2014-02-18|1231.34
#2014-02-19|1229.71
#2014-02-20|1209.49
#2014-02-21|1232.25
#2014-02-24|1239.98
#2014-02-25|1253.79
#2014-02-26|1254.46
#2014-02-27|1246.03
#2014-02-28|1243.10
#2014-03-03|1237.69
#2014-03-04|1233.66
#2014-03-05|1240.61
#2014-03-06|1241.44
#2014-03-07|1246.00
#2014-03-10|1241.55
#2014-03-11|1243.25
#2014-03-12|1222.92
#2014-03-13|1229.41
#2014-03-14|1195.37
#2014-03-17|1184.39
#2014-03-18|1194.18
#2014-03-19|1196.24
#2014-03-20|1172.69
#2014-03-21|1181.16
#2014-03-24|1210.61
#2014-03-25|1207.70
#2014-03-26|1218.12
#2014-03-27|1229.56
#2014-03-28|1230.67
#2014-03-31|1248.33
#2014-04-01|1246.79
#2014-04-02|1246.83
#2014-04-03|1252.00
#2014-04-04|1256.83
#2014-04-07|1243.77
#2014-04-08|1234.33
#2014-04-09|1218.90
#2014-04-10|1222.01
#2014-04-11|1207.14
#2014-04-14|1202.23
#2014-04-15|1208.30
#2014-04-16|1227.21
#2014-04-17|1225.24
#2014-04-18|1230.55
#2014-04-21|1229.27
#2014-04-22|1225.05
#2014-04-23|1239.89
#2014-04-24|1235.58
#2014-04-25|1236.46
#2014-04-28|1220.60
#2014-04-29|1220.97
#2014-04-30|1228.31
#2014-05-01|1238.68
#2014-05-02|1235.03
#2014-05-05|1236.78
#2014-05-06|1243.38
#2014-05-07|1223.81
#2014-05-08|1227.46
#2014-05-09|1232.64
#2014-05-12|1226.75
#2014-05-13|1243.70
#2014-05-14|1251.45
#2014-05-15|1246.30
#2014-05-16|1227.13
#2014-05-19|1221.73
#2014-05-20|1220.63
#2014-05-21|1218.33
#2014-05-22|1234.58
#2014-05-23|1238.90
#2014-05-26|1254.89
#2014-05-27|1255.46
#2014-05-28|1263.57
#2014-05-29|1269.16
#2014-05-30|1262.91
#2014-06-02|1278.11
#2014-06-03|1278.20
#2014-06-04|1280.79
#2014-06-05|1280.80
#2014-06-06|1280.55
#2014-06-09|1286.67
#2014-06-10|1289.52
#2014-06-11|1304.06
#2014-06-12|1308.71
#2014-06-13|1312.56
#2014-06-16|1306.01
#2014-06-17|1311.58
#2014-06-18|1320.25
#2014-06-19|1339.58
#2014-06-20|1336.82
#2014-06-23|1335.57
#2014-06-24|1337.11
#2014-06-25|1336.98
#2014-06-26|1338.80
#2014-06-27|1329.89
#2014-06-30|1340.80
#2014-07-01|1351.54
#2014-07-02|1351.42
#2014-07-03|1341.47
#2014-07-04|1347.01
#2014-07-07|1345.52
#2014-07-08|1347.96
#2014-07-09|1342.58
#2014-07-10|1339.94
#2014-07-11|1337.75
#2014-07-14|1342.60
#2014-07-15|1347.90
#2014-07-16|1346.64
#2014-07-17|1347.67
#2014-07-18|1339.23
#2014-07-21|1340.23
#2014-07-22|1351.20
#2014-07-23|1350.80
#2014-07-24|1343.24
#2014-07-25|1353.64
#2014-07-28|1354.63
#2014-07-29|1350.57
#2014-07-30|1353.45
#2014-07-31|1343.27
#2014-08-01|1339.13
#2014-08-04|1336.59
#2014-08-05|1321.11
#2014-08-06|1316.55
#2014-08-07|1317.63
#2014-08-08|1296.78
#2014-08-11|1324.57
#2014-08-12|1328.82
#2014-08-13|1330.24
#2014-08-14|1341.18
#2014-08-15|1346.49
#2014-08-18|1348.77
#2014-08-19|1355.85
#2014-08-20|1352.17
#2014-08-21|1350.09
#2014-08-22|1339.16
#2014-08-25|1349.18
#2014-08-26|1340.33
#2014-08-27|1340.03
#2014-08-28|1337.16
#2014-08-29|1334.54
#2014-09-01|1333.67
#2014-09-02|1332.50
#2014-09-03|1339.82
#2014-09-04|1333.80
#2014-09-05|1331.73
#2014-09-08|1324.31
#2014-09-09|1309.25
#2014-09-10|1309.67
#2014-09-11|1308.47
#2014-09-12|1302.91
#2014-09-15|1303.28
#2014-09-16|1302.53
#2014-09-17|1296.49
#2014-09-18|1280.28
#2014-09-19|1278.79
#2014-09-22|1270.84
#2014-09-23|1272.13
#2014-09-24|1266.85
#2014-09-25|1286.25
#2014-09-26|1276.13
#2014-09-29|1280.72
#2014-09-30|1273.44
#2014-10-01|1267.34
#2014-10-02|1249.72
#2014-10-03|1242.38
#2014-10-06|1265.89
#2014-10-07|1270.95
#2014-10-08|1259.31
#2014-10-09|1254.05
#2014-10-10|1239.87
#2014-10-13|1245.10
#2014-10-14|1220.48
#2014-10-15|1234.94
#2014-10-16|1213.00
#2014-10-17|1194.87
#2014-10-20|1234.31
#2014-10-21|1223.79
#2014-10-22|1249.29
#2014-10-23|1236.70
#2014-10-24|1242.00
#2014-10-27|1253.53
#2014-10-28|1249.77
#2014-10-29|1266.47
#2014-10-30|1271.02
#2014-10-31|1279.80
#2014-11-03|1259.05
#2014-11-04|1303.92
#2014-11-05|1294.82
#2014-11-06|1278.81
#2014-11-07|1283.89
#2014-11-10|1286.95
#2014-11-11|1290.44
#2014-11-12|1296.01
#2014-11-13|1299.67
#2014-11-14|1304.50
#2014-11-17|1273.71
#2014-11-18|1297.82
#2014-11-19|1287.36
#2014-11-20|1284.51
#2014-11-21|1295.29
#2014-11-24|1288.49
#2014-11-25|1305.37
#2014-11-26|1299.58
#2014-11-27|1290.60
#2014-11-28|1296.85
#2014-12-01|1311.93
#2014-12-02|1299.25
#2014-12-03|1297.72
#2014-12-04|1306.65
#2014-12-05|1291.96
#2014-12-08|1288.31
#2014-12-09|1296.84
#2014-12-10|1277.49
#2014-12-11|1260.94
#2014-12-12|1272.56
#2014-12-15|1259.46
#2014-12-16|1246.64
#2014-12-17|1226.54
#2014-12-18|1232.77
#2014-12-19|1248.28
#2014-12-22|1245.40
#2014-12-23|1237.02
#2014-12-24|1254.21
#2014-12-25|1253.50
#2014-12-26|1256.51
#2014-12-29|1254.23
#2014-12-30|1247.28
#2014-12-31|1243.18
#2015-01-01|1243.18
#2015-01-02|1240.48
#2015-01-05|1238.71
#2015-01-06|1214.69
#2015-01-07|1210.15
#2015-01-08|1221.71
#2015-01-09|1233.99
#2015-01-12|1235.96
#2015-01-13|1233.33
#2015-01-14|1229.14
#2015-01-15|1242.42
#2015-01-16|1219.07
#2015-01-19|1224.03
#2015-01-20|1242.51
#2015-01-21|1250.41
#2015-01-22|1250.59
#2015-01-23|1262.84
#2015-01-26|1256.99
#2015-01-27|1280.71
#2015-01-28|1286.39
#2015-01-29|1260.03
#2015-01-30|1270.72
#2015-02-02|1263.38
#2015-02-03|1250.89
#2015-02-04|1267.20
#2015-02-05|1281.44
#2015-02-06|1279.35
#2015-02-09|1281.41
#2015-02-10|1279.29
#2015-02-11|1269.11
#2015-02-12|1308.31
#2015-02-13|1313.95
#2015-02-16|1319.26
#2015-02-17|1318.14
#2015-02-18|1331.18
#2015-02-19|1341.32
#2015-02-20|1344.41
#2015-02-23|1343.77
#2015-02-24|1349.93
#2015-02-25|1359.15
#2015-02-26|1364.88
#2015-02-27|1376.47
#2015-03-02|1370.89
#2015-03-03|1384.90
#2015-03-04|1377.41
#2015-03-05|1378.23
#2015-03-06|1387.84
#2015-03-09|1380.24
#2015-03-10|1371.19
#2015-03-11|1364.76
#2015-03-12|1377.49
#2015-03-13|1384.58
#2015-03-16|1376.93
#2015-03-17|1396.38
#2015-03-18|1425.06
#2015-03-19|1429.41
#2015-03-20|1430.01
#2015-03-23|1441.08
#2015-03-24|1434.54
#2015-03-25|1444.67
#2015-03-26|1427.76
#2015-03-27|1435.98
#2015-03-30|1433.00
#2015-03-31|1422.81
#2015-04-01|1422.30
#2015-04-02|1435.34
#2015-04-03|1466.19
#2015-04-06|1470.51
#2015-04-07|1469.02
#2015-04-08|1483.35
#2015-04-09|1492.33
#2015-04-10|1492.37
#2015-04-13|1496.64
#2015-04-14|1515.46
#2015-04-15|1513.96
#2015-04-16|1516.73
#2015-04-17|1497.61
#2015-04-20|1495.66
#2015-04-21|1514.80
#2015-04-22|1529.34
#2015-04-23|1539.57
#2015-04-24|1545.28
#2015-04-27|1549.10
#2015-04-28|1554.60
#2015-04-29|1552.22
#2015-04-30|1508.23
#2015-05-01|1502.05
#2015-05-04|1501.50
#2015-05-05|1501.36
#2015-05-06|1506.71
#2015-05-07|1485.21
#2015-05-08|1493.06
#2015-05-11|1498.57
#2015-05-12|1511.96
#2015-05-13|1531.54
#2015-05-14|1521.57
#2015-05-15|1533.78
#2015-05-18|1538.78
#2015-05-19|1546.26
#2015-05-20|1548.16
#2015-05-21|1555.16
#2015-05-22|1551.59
#2015-05-25|1563.87
#2015-05-26|1541.79
#2015-05-27|1527.27
#2015-05-28|1521.35
#2015-05-29|1521.45
#2015-06-01|1521.47
#2015-06-02|1522.96
#2015-06-03|1511.55
#2015-06-04|1509.68
#2015-06-05|1489.85
#2015-06-08|1486.53
#2015-06-09|1472.34
#2015-06-10|1488.39
#2015-06-11|1498.62
#2015-06-12|1506.89
#2015-06-15|1502.89
#2015-06-16|1496.56
#2015-06-17|1482.62
#2015-06-18|1482.83
#2015-06-19|1500.40
#2015-06-22|1508.04
#2015-06-23|1526.48
#2015-06-24|1524.71
#2015-06-25|1532.18
#2015-06-26|1522.69
#2015-06-29|1495.25
#2015-06-30|1487.24
#2015-07-01|1494.39
#2015-07-02|1503.50
#2015-07-03|1506.16
#2015-07-06|1477.81
#2015-07-07|1497.33
#2015-07-08|1459.79
#2015-07-09|1459.69
#2015-07-10|1448.14
#2015-07-13|1473.89
#2015-07-14|1489.10
#2015-07-15|1494.08
#2015-07-16|1503.46
#2015-07-17|1515.49
#2015-07-20|1511.89
#2015-07-21|1530.05
#2015-07-22|1514.69
#2015-07-23|1532.79
#2015-07-24|1541.24
#2015-07-27|1524.10
#2015-07-28|1511.42
#2015-07-29|1520.56
#2015-07-30|1511.98
#2015-07-31|1514.10
#2015-08-03|1516.53
#2015-08-04|1515.20
#2015-08-05|1501.77
#2015-08-06|1504.82
#2015-08-07|1516.02
#2015-08-10|1540.11
#2015-08-11|1543.06
#2015-08-12|1525.31
#2015-08-13|1518.41
#2015-08-14|1522.17
#2015-08-17|1531.33
#2015-08-18|1529.89
#2015-08-19|1513.04
#2015-08-20|1490.61
#2015-08-21|1458.81
#2015-08-24|1410.95
#2015-08-25|1367.03
#2015-08-26|1419.82
#2015-08-27|1431.51
#2015-08-28|1467.67
#2015-08-31|1466.58
#2015-09-01|1425.64
#2015-09-02|1416.45
#2015-09-03|1425.04
#2015-09-04|1402.36
#2015-09-07|1398.12
#2015-09-08|1359.49
#2015-09-09|1432.88
#2015-09-10|1416.48
#2015-09-11|1426.59
#2015-09-14|1423.43
#2015-09-15|1421.05
#2015-09-16|1418.86
#2015-09-17|1436.98
#2015-09-18|1413.36
#2015-09-21|1389.01
#2015-09-22|1392.90
#2015-09-23|1375.54
#2015-09-24|1367.69
#2015-09-25|1368.46
#2015-09-28|1374.09
#2015-09-29|1334.49
#2015-09-30|1366.22
#2015-10-01|1384.00
#2015-10-02|1389.91
#2015-10-05|1400.34
#2015-10-06|1422.85
#2015-10-07|1460.44
#2015-10-08|1459.62
#2015-10-09|1477.77
#2015-10-12|1484.43
#2015-10-13|1478.24
#2015-10-14|1464.74
#2015-10-15|1497.48
#2015-10-16|1500.64
#2015-10-19|1502.03
#2015-10-20|1494.88
#2015-10-21|1508.88
#2015-10-22|1501.36
#2015-10-23|1525.97
#2015-10-26|1534.55
#2015-10-27|1532.59
#2015-10-28|1533.93
#2015-10-29|1526.41
#2015-10-30|1556.34
#2015-11-02|1544.80
#2015-11-03|1535.94
#2015-11-04|1530.37
#2015-11-05|1538.21
#2015-11-06|1528.38
#2015-11-09|1527.49
#2015-11-10|1512.94
#2015-11-11|1526.36
#2015-11-12|1518.54
#2015-11-13|1509.07
#2015-11-16|1478.40
#2015-11-17|1483.94
#2015-11-18|1487.63
#2015-11-19|1515.75
#2015-11-20|1524.88
#2015-11-23|1524.74
#2015-11-24|1541.48
#2015-11-25|1536.13
#2015-11-26|1552.47
#2015-11-27|1538.62
#2015-11-30|1502.85
#2015-12-01|1525.14
#2015-12-02|1510.96
#2015-12-03|1505.96
#2015-12-04|1486.59
#2015-12-07|1483.93
#2015-12-08|1467.10
#2015-12-09|1461.81
#2015-12-10|1463.76
#2015-12-11|1467.17
#2015-12-14|1449.40
#2015-12-15|1433.63
#2015-12-16|1467.59
#2015-12-17|1473.16
#2015-12-18|1456.88
#2015-12-21|1458.87
#2015-12-22|1466.72
#2015-12-23|1468.11
#2015-12-24|1468.56
#2015-12-25|1468.77
#2015-12-28|1465.76
#2015-12-29|1469.02
#2015-12-30|1476.57
#2015-12-31|1478.46
#2016-01-01|1478.46
#2016-01-04|1434.04
#2016-01-05|1431.53
#2016-01-06|1413.27
#2016-01-07|1397.16
#2016-01-08|1398.05
#2016-01-11|1386.23
#2016-01-12|1351.26
#2016-01-13|1378.84
#2016-01-14|1348.31
#2016-01-15|1349.56
#2016-01-18|1342.76
#2016-01-19|1361.96
#2016-01-20|1324.53
#2016-01-21|1296.84
#2016-01-22|1351.58
#2016-01-25|1373.37
#2016-01-26|1345.03
#2016-01-27|1373.06
#2016-01-28|1361.17
#2016-01-29|1392.11
#2016-02-01|1431.09
#2016-02-02|1418.32
#2016-02-03|1403.48
#2016-02-04|1408.83
#2016-02-05|1406.78
#2016-02-08|1421.93
#2016-02-09|1383.01
#2016-02-10|1359.88
#2016-02-11|1359.16
#2016-02-12|1304.05
#2016-02-15|1361.95
#2016-02-16|1368.05
#2016-02-17|1352.88
#2016-02-18|1386.82
#2016-02-19|1381.52
#2016-02-22|1390.64
#2016-02-23|1389.99
#2016-02-24|1382.69
#2016-02-25|1391.73
#2016-02-26|1384.30
#2016-02-29|1385.04
#2016-03-01|1386.62
#2016-03-02|1425.69
#2016-03-03|1443.86
#2016-03-04|1447.82
#2016-03-07|1438.58
#2016-03-08|1427.63
#2016-03-09|1417.51
#2016-03-10|1446.91
#2016-03-11|1458.38
#2016-03-14|1473.55
#2016-03-15|1476.99
#2016-03-16|1473.71
#2016-03-17|1504.78
#2016-03-18|1511.21
#2016-03-21|1505.69
#2016-03-22|1523.52
#2016-03-23|1510.77
#2016-03-24|1510.70
#2016-03-25|1518.52
#2016-03-28|1526.36
#2016-03-29|1530.50
#2016-03-30|1545.07
#2016-03-31|1539.47
#2016-04-01|1494.19
#2016-04-04|1524.42
#2016-04-05|1494.00
#2016-04-06|1504.61
#2016-04-07|1517.52
#2016-04-08|1519.90
#2016-04-11|1528.71
#2016-04-12|1531.23
#2016-04-13|1543.25
#2016-04-14|1562.74
#2016-04-15|1570.17
#2016-04-18|1543.23
#2016-04-19|1567.09
#2016-04-20|1574.68
#2016-04-21|1590.69
#2016-04-22|1560.03
#2016-04-25|1550.86
#2016-04-26|1550.63
#2016-04-27|1550.39
#2016-04-28|1539.28
#2016-04-29|1545.91
#2016-05-02|1523.19
#2016-05-03|1529.35
#2016-05-04|1527.21
#2016-05-05|1523.40
#2016-05-06|1524.71
#2016-05-09|1518.78
#2016-05-10|1529.88
#2016-05-11|1533.60
#2016-05-12|1536.14
#2016-05-13|1516.48
#2016-05-16|1518.07
#2016-05-17|1530.12
#2016-05-18|1520.77
#2016-05-19|1512.03
#2016-05-20|1511.35
#2016-05-23|1522.91
#2016-05-24|1501.55
#2016-05-25|1526.84
#2016-05-26|1530.27
#2016-05-27|1529.37
#2016-05-30|1523.47
#2016-05-31|1538.64
#2016-06-01|1551.00
#2016-06-02|1560.84
#2016-06-03|1586.41
#2016-06-06|1580.49
#2016-06-07|1606.89
#2016-06-08|1627.42
#2016-06-09|1628.23
#2016-06-10|1603.82
#2016-06-13|1558.76
#2016-06-14|1553.86
#2016-06-15|1567.34
#2016-06-16|1559.92
#2016-06-17|1563.67
#2016-06-20|1589.93
#2016-06-21|1614.23
#2016-06-22|1604.52
#2016-06-23|1597.90
#2016-06-24|1534.96
#2016-06-27|1555.76
#2016-06-28|1559.93
#2016-06-29|1585.89
#2016-06-30|1605.99
#2016-07-01|1631.54
#2016-07-04|1644.15
#2016-07-05|1645.45
#2016-07-06|1617.34
#2016-07-07|1630.95
#2016-07-08|1620.18
#2016-07-11|1659.87
#2016-07-12|1657.04
#2016-07-13|1662.30
#2016-07-14|1683.75
#2016-07-15|1691.86
#2016-07-18|1695.82
#2016-07-19|1713.45
#2016-07-20|1697.44
#2016-07-21|1705.58
#2016-07-22|1691.77
#2016-07-25|1661.11
#2016-07-26|1676.31
#2016-07-27|1667.35
#2016-07-28|1657.86
#2016-07-29|1696.05
#2016-08-01|1704.77
#2016-08-02|1701.61
#2016-08-03|1667.48
#2016-08-04|1675.21
#2016-08-05|1684.67
#2016-08-08|1695.35
#2016-08-09|1717.47
#2016-08-10|1728.37
#2016-08-11|1730.03
#2016-08-12|1731.27
#2016-08-15|1725.76
#2016-08-16|1732.51
#2016-08-17|1724.12
#2016-08-18|1736.63
#2016-08-19|1732.02
#2016-08-22|1731.57
#2016-08-23|1750.14
#2016-08-24|1737.03
#2016-08-25|1732.24
#2016-08-26|1718.01
#2016-08-29|1716.23
#2016-08-30|1715.14
#2016-08-31|1713.89
#2016-09-01|1709.60
#2016-09-02|1716.72
#2016-09-05|1734.69
#2016-09-06|1771.28
#2016-09-07|1779.41
#2016-09-08|1792.33
#2016-09-09|1747.04
#2016-09-12|1689.52
#2016-09-13|1707.08
#2016-09-14|1699.16
#2016-09-15|1696.32
#2016-09-16|1700.53
#2016-09-19|1719.35
#2016-09-20|1733.80
#2016-09-21|1764.99
#2016-09-22|1787.00
#2016-09-23|1770.24
#2016-09-26|1764.25
#2016-09-27|1783.71
#2016-09-28|1775.81
#2016-09-29|1784.45
#2016-09-30|1771.54
#2016-10-03|1776.72
#2016-10-04|1772.68
#2016-10-05|1768.74
#2016-10-06|1785.72
#2016-10-07|1786.83
#2016-10-10|1779.47
#2016-10-11|1728.44
#2016-10-12|1710.35
#2016-10-13|1715.33
#2016-10-14|1716.68
#2016-10-17|1722.57
#2016-10-18|1730.12
#2016-10-19|1748.41
#2016-10-20|1745.58
#2016-10-21|1720.00
#2016-10-24|1726.20
#2016-10-25|1718.28
#2016-10-26|1714.05
#2016-10-27|1706.45
#2016-10-28|1715.68
#2016-10-31|1728.72
#2016-11-01|1736.19
#2016-11-02|1723.13
#2016-11-03|1723.26
#2016-11-04|1704.67
#2016-11-07|1706.35
#2016-11-08|1713.16
#2016-11-09|1647.55
#2016-11-10|1690.23
#2016-11-11|1645.77
#2016-11-14|1620.63
#2016-11-15|1609.78
#2016-11-16|1618.22
#2016-11-17|1624.55
#2016-11-18|1617.03
#2016-11-21|1623.71
#2016-11-22|1647.18
#2016-11-23|1638.22
#2016-11-24|1638.18
#2016-11-25|1647.84
#2016-11-28|1670.58
#2016-11-29|1673.18
#2016-11-30|1688.12
#2016-12-01|1686.99
#2016-12-02|1668.00
#2016-12-05|1655.57
#2016-12-06|1677.47
#2016-12-07|1692.06
#2016-12-08|1710.39
#2016-12-09|1705.50
#2016-12-12|1695.02
#2016-12-13|1710.13
#2016-12-14|1713.03
#2016-12-15|1672.56
#2016-12-16|1681.47
#2016-12-19|1690.84
#2016-12-20|1683.35
#2016-12-21|1676.75
#2016-12-22|1675.06
#2016-12-23|1666.56
#2016-12-26|1676.36
#2016-12-27|1669.95
#2016-12-28|1665.69
#2016-12-29|1674.29
#2016-12-30|1673.43
#2017-01-02|1671.95
#2017-01-03|1671.28
#2017-01-04|1683.80
#2017-01-05|1703.78
#2017-01-06|1706.13
#2017-01-09|1711.01
#2017-01-10|1724.37
#2017-01-11|1735.95
#2017-01-12|1765.78
#2017-01-13|1747.09
#2017-01-16|1727.59
#2017-01-17|1734.19
#2017-01-18|1737.37
#2017-01-19|1730.41
#2017-01-20|1734.12
#2017-01-23|1756.26
#2017-01-24|1753.87
#2017-01-25|1777.98
#2017-01-26|1801.19
#2017-01-27|1799.56
#2017-01-30|1808.07
#2017-01-31|1794.64
#2017-02-01|1785.10
#2017-02-02|1791.25
#2017-02-03|1807.77
#2017-02-06|1820.30
#2017-02-07|1798.20
#2017-02-08|1795.76
#2017-02-09|1785.32
#2017-02-10|1788.07
#2017-02-13|1782.54
#2017-02-14|1772.13
#2017-02-15|1774.91
#2017-02-16|1788.39
#2017-02-17|1783.14
#2017-02-20|1791.65
#2017-02-21|1797.83
#2017-02-22|1811.85
#2017-02-23|1821.82
#2017-02-24|1813.41
#2017-02-27|1803.60
#2017-02-28|1814.75
#2017-03-01|1809.03
#2017-03-02|1821.80
#2017-03-03|1804.92
#2017-03-06|1817.23
#2017-03-07|1826.22
#2017-03-08|1822.69
#2017-03-09|1815.67
#2017-03-10|1828.89
#2017-03-13|1856.60
#2017-03-14|1865.24
#2017-03-15|1869.77
#2017-03-16|1900.53
#2017-03-17|1916.76
#2017-03-20|1914.84
#2017-03-21|1936.91
#2017-03-22|1927.51
#2017-03-23|1915.18
#2017-03-24|1917.47
#2017-03-27|1915.05
#2017-03-28|1934.23
#2017-03-29|1942.44
#2017-03-30|1929.36
#2017-03-31|1906.46
#2017-04-03|1924.93
#2017-04-04|1928.30
#2017-04-05|1921.95
#2017-04-06|1898.94
#2017-04-07|1902.09
#2017-04-10|1895.70
#2017-04-11|1896.30
#2017-04-12|1896.66
#2017-04-13|1914.30
#2017-04-14|1901.79
#2017-04-17|1907.88
#2017-04-18|1903.80
#2017-04-19|1898.56
#2017-04-20|1890.42
#2017-04-21|1913.85
#2017-04-24|1930.90
#2017-04-25|1957.85
#2017-04-26|1961.54
#2017-04-27|1979.45
#2017-04-28|1982.25
#2017-05-01|1988.65
#2017-05-02|2005.62
#2017-05-03|2003.79
#2017-05-04|2014.41
#2017-05-05|2015.84
#2017-05-08|2073.15
#2017-05-09|2063.15
#2017-05-10|2042.60
#2017-05-11|2062.55
#2017-05-12|2067.10
#2017-05-15|2076.02
#2017-05-16|2097.99
#2017-05-17|2116.08
#2017-05-18|2097.61
#2017-05-19|2073.03
#2017-05-22|2095.75
#2017-05-23|2091.18
#2017-05-24|2089.44
#2017-05-25|2115.23
#2017-05-26|2127.22
#2017-05-29|2123.33
#2017-05-30|2108.27
#2017-05-31|2117.23
#2017-06-01|2117.71
#2017-06-02|2161.37
#2017-06-05|2174.27
#2017-06-06|2178.58
#2017-06-07|2159.92
#2017-06-08|2147.14
#2017-06-09|2150.61
#2017-06-12|2141.64
#2017-06-13|2141.39
#2017-06-14|2157.18
#2017-06-15|2155.68
#2017-06-16|2148.64
#2017-06-19|2171.94
#2017-06-20|2196.19
#2017-06-21|2171.41
#2017-06-22|2181.46
#2017-06-23|2186.09
#2017-06-26|2204.54
#2017-06-27|2202.27
#2017-06-28|2175.77
#2017-06-29|2180.09
#2017-06-30|2159.93
#2017-07-03|2144.36
#2017-07-04|2118.75
#2017-07-05|2129.20
#2017-07-06|2130.32
#2017-07-07|2113.95
#2017-07-10|2138.46
#2017-07-11|2145.80
#2017-07-12|2174.81
#2017-07-13|2192.94
#2017-07-14|2203.75
#2017-07-17|2212.12
#2017-07-18|2229.67
#2017-07-19|2241.03
#2017-07-20|2247.82
#2017-07-21|2255.15
#2017-07-24|2244.93
#2017-07-25|2221.28
#2017-07-26|2206.62
#2017-07-27|2231.65
#2017-07-28|2194.22
#2017-07-31|2204.83
#2017-08-01|2211.02
#2017-08-02|2215.51
#2017-08-03|2190.50
#2017-08-04|2182.47
#2017-08-07|2182.30
#2017-08-08|2185.87
#2017-08-09|2151.97
#2017-08-10|2150.43
#2017-08-11|2129.00
#2017-08-14|2124.07
#2017-08-15|2127.78
#2017-08-16|2144.37
#2017-08-17|2172.58
#2017-08-18|2162.25
#2017-08-21|2159.09
#2017-08-22|2159.40
#2017-08-23|2174.75
#2017-08-24|2174.49
#2017-08-25|2168.40
#2017-08-28|2165.75
#2017-08-29|2165.15
#2017-08-30|2165.15
#2017-08-31|2169.10
#2017-09-01|2178.85
#2017-09-04|2158.23
#2017-09-05|2163.17
#2017-09-06|2167.17
#2017-09-07|2198.77
#2017-09-08|2213.51
#2017-09-11|2228.19
#2017-09-12|2231.60
#2017-09-13|2231.13
#2017-09-14|2227.68
#2017-09-15|2226.36
#2017-09-18|2257.90
#2017-09-19|2271.98
#2017-09-20|2279.06
#2017-09-21|2264.65
#2017-09-22|2254.58
#2017-09-25|2269.83
#2017-09-26|2226.43
#2017-09-27|2221.60
#2017-09-28|2221.77
#2017-09-29|2234.40
#2017-10-02|2232.05
#2017-10-03|2233.70
#2017-10-04|2236.15
#2017-10-05|2238.92
#2017-10-06|2240.06
#2017-10-09|2241.80
#2017-10-10|2285.15
#2017-10-11|2320.57
#2017-10-12|2323.06
#2017-10-13|2329.71
#2017-10-16|2343.81
#2017-10-17|2347.18
#2017-10-18|2345.62
#2017-10-19|2324.97
#2017-10-20|2333.28
#2017-10-23|2346.01
#2017-10-24|2347.30
#2017-10-25|2338.81
#2017-10-26|2313.17
#2017-10-27|2331.00
#2017-10-30|2357.79
#2017-10-31|2375.38
#2017-11-01|2439.66
#2017-11-02|2439.90
#2017-11-03|2426.85
#2017-11-06|2428.91
#2017-11-07|2442.83
#2017-11-08|2469.65
#2017-11-09|2453.03
#2017-11-10|2453.51
#2017-11-13|2438.70
#2017-11-14|2434.83
#2017-11-15|2408.21
#2017-11-16|2449.70
#2017-11-17|2462.19
#2017-11-20|2445.88
#2017-11-21|2453.41
#2017-11-22|2485.34
#2017-11-23|2482.25
#2017-11-24|2491.53
#2017-11-27|2455.19
#2017-11-28|2463.90
#2017-11-29|2458.63
#2017-11-30|2412.19
#2017-12-01|2412.17
#2017-12-04|2412.87
#2017-12-05|2415.39
#2017-12-06|2377.68
#2017-12-07|2399.06
#2017-12-08|2412.77
#2017-12-11|2420.10
#2017-12-12|2414.80
#2017-12-13|2412.46
#2017-12-14|2413.21
#2017-12-15|2403.41
#2017-12-18|2428.77
#2017-12-19|2427.48
#2017-12-20|2410.24
#2017-12-21|2375.13
#2017-12-22|2394.79
#2017-12-25|2401.65
#2017-12-26|2374.92
#2017-12-27|2401.12
#2017-12-28|2433.08
#2017-12-29|2432.71
#2018-01-01|2432.71
#2018-01-02|2453.11
#2018-01-03|2453.75
#2018-01-04|2465.04
#2018-01-05|2486.32
#2018-01-08|2481.78
#2018-01-09|2471.35
#2018-01-10|2451.41
#2018-01-11|2437.04
#2018-01-12|2432.73
#2018-01-15|2454.10
#2018-01-16|2489.86
#2018-01-17|2476.88
#2018-01-18|2475.30
#2018-01-19|2485.75
#2018-01-22|2470.97
#2018-01-23|2513.90
#2018-01-24|2512.24
#2018-01-25|2528.31
#2018-01-26|2535.83
#2018-01-29|2531.34
#2018-01-30|2482.61
#2018-01-31|2480.44
#2018-02-01|2489.50
#2018-02-02|2438.08
#2018-02-05|2414.68
#2018-02-06|2346.82
#2018-02-07|2326.91
#2018-02-08|2334.46
#2018-02-09|2293.32
#2018-02-12|2321.18
#2018-02-13|2370.75
#2018-02-14|2405.96
#2018-02-15|2420.52
#2018-02-16|2441.38
#2018-02-19|2465.38
#2018-02-20|2427.40
#2018-02-21|2423.08
#2018-02-22|2403.13
#2018-02-23|2431.10
#2018-02-26|2445.22
#2018-02-27|2452.34
#2018-02-28|2432.04
#2018-03-01|2402.65
#2018-03-02|2390.04
#2018-03-05|2357.56
#2018-03-06|2416.82
#2018-03-07|2444.50
#2018-03-08|2459.27
#2018-03-09|2469.95
#2018-03-12|2491.10
#2018-03-13|2530.10
#2018-03-14|2532.21
#2018-03-15|2535.46
#2018-03-16|2523.31
#2018-03-19|2491.13
#2018-03-20|2489.00
#2018-03-21|2487.07
#2018-03-22|2515.49
#2018-03-23|2428.21
#2018-03-26|2447.73
#2018-03-27|2484.30
#2018-03-28|2450.51
#2018-03-29|2465.48
#2018-03-30|2481.45
#2018-04-02|2485.65
#2018-04-03|2473.60
#2018-04-04|2445.77
#2018-04-05|2480.14
#2018-04-06|2468.59
#2018-04-09|2493.56
#2018-04-10|2479.09
#2018-04-11|2460.89
#2018-04-12|2447.03
#2018-04-13|2459.50
#2018-04-16|2472.96
#2018-04-17|2473.14
#2018-04-18|2509.09
#2018-04-19|2528.23
#2018-04-20|2505.16
#2018-04-23|2485.75
#2018-04-24|2456.12
#2018-04-25|2447.25
#2018-04-26|2480.55
#2018-04-27|2514.46
#2018-04-30|2523.05
#2018-05-01|2504.01
#2018-05-02|2496.26
#2018-05-03|2503.15
#2018-05-04|2480.04
#2018-05-07|2487.06
#2018-05-08|2508.56
#2018-05-09|2458.25
#2018-05-10|2477.66
#2018-05-11|2496.60
#2018-05-14|2498.40
#2018-05-15|2460.09
#2018-05-16|2460.87
#2018-05-17|2450.78
#2018-05-18|2465.72
#2018-05-21|2455.86
#2018-05-22|2450.64
#2018-05-23|2486.19
#2018-05-24|2484.76
#2018-05-25|2505.01
#2018-05-28|2498.31
#2018-05-29|2487.30
#2018-05-30|2439.55
#2018-05-31|2484.42
#2018-06-01|2475.34
#2018-06-04|2480.41
#2018-06-05|2490.66
#2018-06-06|2489.09
#2018-06-07|2502.11
#2018-06-08|2484.55
#2018-06-11|2484.57
#2018-06-12|2475.43
#2018-06-13|2470.24
#2018-06-14|2428.52
#2018-06-15|2410.45
#2018-06-18|2380.96
#2018-06-19|2355.53
#2018-06-20|2368.69
#2018-06-21|2365.14
#2018-06-22|2375.85
#2018-06-25|2347.76
#2018-06-26|2347.88
#2018-06-27|2357.93
#2018-06-28|2336.89
#2018-06-29|2349.36
#2018-07-02|2291.24
#2018-07-03|2295.80
#2018-07-04|2299.58
#2018-07-05|2271.50
#2018-07-06|2268.39
#2018-07-09|2299.29
#2018-07-10|2297.48
#2018-07-11|2286.40
#2018-07-12|2267.82
#2018-07-13|2316.69
#2018-07-16|2305.74
#2018-07-17|2314.77
#2018-07-18|2310.13
#2018-07-19|2299.77
#2018-07-20|2319.24
#2018-07-23|2298.00
#2018-07-24|2299.02
#2018-07-25|2309.38
#2018-07-26|2336.54
#2018-07-27|2349.31
#2018-07-30|2329.86
#2018-07-31|2303.95
#2018-08-01|2334.29
#2018-08-02|2302.10
#2018-08-03|2308.90
#2018-08-06|2301.14
#2018-08-07|2324.03
#2018-08-08|2316.60
#2018-08-09|2328.96
#2018-08-10|2274.00
#2018-08-13|2228.59
#2018-08-14|2252.94
#2018-08-15|2246.69
#2018-08-16|2212.64
#2018-08-17|2229.69
#2018-08-20|2228.89
#2018-08-21|2251.51
#2018-08-22|2279.02
#2018-08-23|2277.69
#2018-08-24|2286.02
#2018-08-27|2312.90
#2018-08-28|2313.26
#2018-08-29|2318.76
#2018-08-30|2343.63
#2018-08-31|2358.85
#2018-09-03|2330.03
#2018-09-04|2331.93
#2018-09-05|2299.66
#2018-09-06|2277.80
#2018-09-07|2253.17
#2018-09-10|2252.30
#2018-09-11|2255.63
#2018-09-12|2245.80
#2018-09-13|2246.09
#2018-09-14|2292.62
#2018-09-17|2271.96
#2018-09-18|2303.41
#2018-09-19|2325.60
#2018-09-20|2337.33
#2018-09-21|2341.44
#2018-09-24|2340.61
#2018-09-25|2359.29
#2018-09-26|2371.09
#2018-09-27|2358.45
#2018-09-28|2366.26
#2018-10-01|2355.81
#2018-10-02|2340.36
#2018-10-03|2319.50
#2018-10-04|2274.34
#2018-10-05|2259.43
#2018-10-08|2265.60
#2018-10-09|2244.15
#2018-10-10|2249.83
#2018-10-11|2156.37
#2018-10-12|2194.49
#2018-10-15|2168.22
#2018-10-16|2167.69
#2018-10-17|2199.82
#2018-10-18|2172.24
#2018-10-19|2161.06
#2018-10-22|2163.09
#2018-10-23|2116.75
#2018-10-24|2110.14
#2018-10-25|2046.11
#2018-10-26|2039.61
#2018-10-29|2020.79
#2018-10-30|2052.90
#2018-10-31|2076.89
#2018-11-01|2083.05
#2018-11-02|2149.96
#2018-11-05|2118.63
#2018-11-06|2127.59
#2018-11-07|2129.84
#2018-11-08|2162.67
#2018-11-09|2141.02
#2018-11-12|2143.11
#2018-11-13|2108.97
#2018-11-14|2107.79
#2018-11-15|2127.74
#2018-11-16|2116.74
#2018-11-19|2127.44
#2018-11-20|2093.69
#2018-11-21|2067.15
#2018-11-22|2090.68
#2018-11-23|2089.60
#2018-11-26|2091.78
#2018-11-27|2106.13
#2018-11-28|2125.76
#2018-11-29|2140.97
#2018-11-30|2118.66
#2018-12-03|2171.87
#2018-12-04|2139.12
#2018-12-05|2112.37
#2018-12-06|2072.21
#2018-12-07|2095.15
#2018-12-10|2047.18
#2018-12-11|2041.94
#2018-12-12|2072.30
#2018-12-13|2075.44
#2018-12-14|2031.75
#2018-12-17|2038.43
#2018-12-18|2011.72
#2018-12-19|2025.96
#2018-12-20|1993.60
#2018-12-21|1976.15
#2018-12-24|1978.85
#2018-12-25|1923.61
#2018-12-26|1931.98
#2018-12-27|1994.80
#2018-12-28|2006.38
#2018-12-31|2015.21
#2019-01-01|2015.21
#2019-01-02|2013.16
#2019-01-03|2007.19
#2019-01-04|1973.12
#2019-01-07|2027.91
#2019-01-08|2000.54
#2019-01-09|2048.12
#2019-01-10|2028.21
#2019-01-11|2047.43
#2019-01-14|2036.10
#2019-01-15|2061.28
#2019-01-16|2060.58
#2019-01-17|2073.86
#2019-01-18|2092.50
#2019-01-21|2099.45
#2019-01-22|2078.13
#2019-01-23|2064.18
#2019-01-24|2083.98
#2019-01-25|2131.46
#2019-01-28|2138.84
#2019-01-29|2145.36
#2019-01-30|2155.15
#2019-01-31|2179.84
#2019-02-01|2170.29
#2019-02-04|2165.18
#2019-02-05|2167.41
#2019-02-06|2168.90
#2019-02-07|2143.66
#2019-02-08|2101.08
#2019-02-11|2097.96
#2019-02-12|2133.93
#2019-02-13|2160.14
#2019-02-14|2181.23
#2019-02-15|2151.10
#2019-02-18|2171.52
#2019-02-19|2161.33
#2019-02-20|2194.96
#2019-02-21|2203.63
#2019-02-22|2208.05
#2019-02-25|2224.09
#2019-02-26|2217.00
#2019-02-27|2219.15
#2019-02-28|2170.43
#2019-03-01|2171.20
#2019-03-04|2171.76
#2019-03-05|2159.04
#2019-03-06|2160.89
#2019-03-07|2159.20
#2019-03-08|2126.46
#2019-03-11|2128.41
#2019-03-12|2163.59
#2019-03-13|2149.68
#2019-03-14|2132.56
#2019-03-15|2149.85
#2019-03-18|2184.82
#2019-03-19|2172.32
#2019-03-20|2164.70
#2019-03-21|2167.90
#2019-03-22|2176.77
#2019-03-25|2128.31
#2019-03-26|2182.51
#2019-03-27|2193.84
#2019-03-28|2166.24
#2019-03-29|2178.86
#2019-04-01|2193.25
#2019-04-02|2166.11
#2019-04-03|2178.04
#2019-04-04|2177.11
#2019-04-05|2179.35
#2019-04-08|2182.69
#2019-04-09|2207.61
#2019-04-10|2196.36
#2019-04-11|2190.55
#2019-04-12|2184.23
#2019-04-15|2209.42
#2019-04-16|2215.10
#2019-04-17|2209.03
#2019-04-18|2187.08
#2019-04-19|2211.41
#2019-04-22|2213.35
#2019-04-23|2211.78
#2019-04-24|2196.82
#2019-04-25|2219.99
#2019-04-26|2207.95
#2019-04-29|2206.32
#2019-04-30|2209.61
#2019-05-01|2213.02
#2019-05-02|2205.92
#2019-05-03|2212.20
#2019-05-06|2211.64
#2019-05-07|2216.51
#2019-05-08|2180.53
#2019-05-09|2154.83
#2019-05-10|2156.16
#2019-05-13|2149.03
#2019-05-14|2130.84
#2019-05-15|2159.45
#2019-05-16|2134.88
#2019-05-17|2174.25
#2019-05-20|2183.24
#2019-05-21|2153.68
#2019-05-22|2163.15
#2019-05-23|2165.16
#2019-05-24|2165.43
#2019-05-27|2166.44
#2019-05-28|2170.76
#2019-05-29|2140.98
#2019-05-30|2119.69
#2019-05-31|2126.02
#2019-06-03|2119.63
#2019-06-04|2105.52
#2019-06-05|2142.31
#2019-06-06|2138.95
#2019-06-07|2150.20
#2019-06-10|2179.90
#2019-06-11|2183.67
#2019-06-12|2166.22
#2019-06-13|2155.85
#2019-06-14|2166.16
#2019-06-17|2163.11
#2019-06-18|2160.01
#2019-06-19|2191.48
#2019-06-20|2223.42
#2019-06-21|2182.19
#2019-06-24|2195.72
#2019-06-25|2190.29
#2019-06-26|2161.90
#2019-06-27|2178.00
#2019-06-28|2172.40
#2019-07-01|2202.76
#2019-07-02|2198.75
#2019-07-03|2194.12
#2019-07-04|2212.47
#2019-07-05|2208.95
#2019-07-08|2181.08
#2019-07-09|2168.60
#2019-07-10|2169.18
#2019-07-11|2199.46
#2019-07-12|2201.92
#2019-07-15|2202.54
#2019-07-16|2186.91
#2019-07-17|2188.90
#2019-07-18|2152.61
#2019-07-19|2191.87
#2019-07-22|2171.55
#2019-07-23|2179.05
#2019-07-24|2185.35
#2019-07-25|2174.02
#2019-07-26|2165.62
#2019-07-29|2154.01
#2019-07-30|2160.65
#2019-07-31|2158.36
#2019-08-01|2144.76
#2019-08-02|2127.03
#2019-08-05|2090.99
#2019-08-06|2071.36
#2019-08-07|2090.24
#2019-08-08|2096.81
#2019-08-09|2118.31
#2019-08-12|2123.22
#2019-08-13|2082.94
#2019-08-14|2115.48
#2019-08-15|2091.41
#2019-08-16|2086.56
#2019-08-19|2100.77
#2019-08-20|2127.84
#2019-08-21|2122.04
#2019-08-22|2122.43
#2019-08-23|2142.28
#2019-08-26|2107.14
#2019-08-27|2124.33
#2019-08-28|2130.97
#2019-08-29|2121.26
#2019-08-30|2148.89
#2019-09-02|2140.30
#2019-09-03|2158.48
#2019-09-04|2155.09
#2019-09-05|2178.91
#2019-09-06|2189.31
#2019-09-09|2201.95
#2019-09-10|2189.34
#2019-09-11|2206.24
#2019-09-12|2223.80
#2019-09-13|2239.40
#2019-09-16|2242.31
#2019-09-17|2230.06
#2019-09-18|2223.37
#2019-09-19|2228.49
#2019-09-20|2238.57
#2019-09-23|2247.46
#2019-09-24|2254.83
#2019-09-25|2249.82
#2019-09-26|2247.14
#2019-09-27|2235.56
#2019-09-30|2226.86
#2019-10-01|2243.25
#2019-10-02|2244.44
#2019-10-03|2224.50
#2019-10-04|2225.00
#2019-10-07|2224.24
#2019-10-08|2243.43
#2019-10-09|2236.70
#2019-10-10|2218.81
#2019-10-11|2220.57
#2019-10-14|2229.26
#2019-10-15|2249.59
#2019-10-16|2258.08
#2019-10-17|2267.18
#2019-10-18|2253.23
#2019-10-21|2266.38
#2019-10-22|2271.32
#2019-10-23|2268.67
#2019-10-24|2273.42
#2019-10-25|2265.37
#2019-10-28|2258.09
#2019-10-29|2278.31
#2019-10-30|2305.23
#2019-10-31|2345.94
#2019-11-01|2364.37
#2019-11-04|2364.75
#2019-11-05|2374.66
#2019-11-06|2367.07
#2019-11-07|2359.40
#2019-11-08|2349.05
#2019-11-11|2337.46
#2019-11-12|2350.40
#2019-11-13|2347.86
#2019-11-14|2328.12
#2019-11-15|2334.81
#2019-11-18|2347.88
#2019-11-19|2347.10
#2019-11-20|2343.19
#2019-11-21|2337.85
#2019-11-22|2330.58
#2019-11-25|2340.20
#2019-11-26|2349.83
#2019-11-27|2354.85
#2019-11-28|2348.80
#2019-11-29|2341.05
#2019-12-02|2371.33
#2019-12-03|2378.41
#2019-12-04|2364.03
#2019-12-05|2357.55
#2019-12-06|2365.21
#2019-12-09|2384.73
#2019-12-10|2395.84
#2019-12-11|2382.50
#2019-12-12|2368.23
#2019-12-13|2400.78
#2019-12-16|2398.02
#2019-12-17|2412.99
#2019-12-18|2398.26
#2019-12-19|2399.25
#2019-12-20|2387.42
#2019-12-23|2394.77
#2019-12-24|2393.89
#2019-12-25|2387.69
#2019-12-26|2391.31
#2019-12-27|2397.81
#2019-12-30|2404.69
#2019-12-31|2409.75
#2020-01-01|2409.75
#2020-01-02|2417.51
#2020-01-03|2420.57
#2020-01-06|2387.97
#2020-01-07|2433.01
#2020-01-08|2402.56
#2020-01-09|2424.37
#2020-01-10|2437.91
#2020-01-13|2440.02
#2020-01-14|2451.93
#2020-01-15|2446.29
#2020-01-16|2440.06
#2020-01-17|2442.73
#2020-01-20|2439.96
#2020-01-21|2420.54
#2020-01-22|2444.14
#2020-01-23|2437.48
#2020-01-24|2433.91
#2020-01-27|2407.03
#2020-01-28|2379.33
#2020-01-29|2386.61
#2020-01-30|2353.00
#2020-01-31|2359.98
#2020-02-03|2328.36
#2020-02-04|2349.57
#2020-02-05|2352.01
#2020-02-06|2394.62
#2020-02-07|2384.54
#2020-02-10|2371.00
#2020-02-11|2372.26
#2020-02-12|2365.96
#2020-02-13|2365.56
#2020-02-14|2355.65
#2020-02-17|2335.96
#2020-02-18|2301.09
#2020-02-19|2293.28
#2020-02-20|2274.27
#2020-02-21|2266.67
#2020-02-24|2269.30
#2020-02-25|2225.74
#2020-02-26|2199.75
#2020-02-27|2164.36
#2020-02-28|2121.18
#2020-03-02|2158.94
#2020-03-03|2142.61
#2020-03-04|2161.82
#2020-03-05|2202.43
#2020-03-06|2164.99
#2020-03-09|2108.96
#2020-03-10|2126.36
#2020-03-11|2062.09
#2020-03-12|1965.61
#2020-03-13|1861.53
#2020-03-16|1822.43
#2020-03-17|1835.61
#2020-03-18|1843.29
#2020-03-19|1824.56
#2020-03-20|1819.10
#2020-03-23|1796.24
#2020-03-24|1865.19
#2020-03-25|1972.62
#2020-03-26|1984.37
#2020-03-27|2083.59
#2020-03-30|2070.70
#2020-03-31|2059.21
#2020-04-01|2008.69
#2020-04-02|1984.18
#2020-04-03|1976.77
#2020-04-06|2035.18
#2020-04-07|2077.31
#2020-04-08|2098.74
#2020-04-09|2099.89
#2020-04-10|2106.57
#2020-04-13|2083.35
#2020-04-14|2126.22
#2020-04-15|2145.86
#2020-04-16|2122.46
#2020-04-17|2160.43
#2020-04-20|2136.31
#2020-04-21|2113.83
#2020-04-22|2108.09
#2020-04-23|2130.92
#2020-04-24|2118.88
#2020-04-27|2147.30
#2020-04-28|2141.60
#2020-04-29|2150.20
#2020-04-30|2149.49
#2020-05-01|2119.18
#2020-05-04|2109.28
#2020-05-05|2119.77
#2020-05-06|2136.09
#2020-05-07|2137.23
#2020-05-08|2172.49
#2020-05-11|2181.49
#2020-05-12|2194.53
#2020-05-13|2197.02
#2020-05-14|2160.72
#2020-05-15|2173.46
#2020-05-18|2165.36
#2020-05-19|2198.78
#2020-05-20|2211.01
#2020-05-21|2204.53
#2020-05-22|2199.39
#2020-05-25|2211.24
#2020-05-26|2242.69
#2020-05-27|2241.47
#2020-05-28|2265.65
#2020-05-29|2247.30
#2020-06-01|2280.59
#2020-06-02|2289.86
#2020-06-03|2306.93
#2020-06-04|2319.73
#2020-06-05|2319.10
#2020-06-08|2351.89
#2020-06-09|2372.29
#2020-06-10|2387.91
#2020-06-11|2382.03
#2020-06-12|2345.31
#2020-06-15|2289.91
#2020-06-16|2363.79
#2020-06-17|2377.73
#2020-06-18|2393.49
#2020-06-19|2391.64
#2020-06-22|2376.04
#2020-06-23|2400.24
#2020-06-24|2385.72
#2020-06-25|2348.55
#2020-06-26|2357.36
#2020-06-29|2306.68
#2020-06-30|2324.63
#2020-07-01|2319.45
#2020-07-02|2348.02
#2020-07-03|2367.35
#2020-07-06|2403.48
#2020-07-07|2395.87
#2020-07-08|2362.80
#2020-07-09|2379.16
#2020-07-10|2367.17
#2020-07-13|2407.72
#2020-07-14|2388.72
#2020-07-15|2433.68
#2020-07-16|2414.88
#2020-07-17|2409.56
#2020-07-20|2412.35
#2020-07-21|2442.94
#2020-07-22|2414.76
#2020-07-23|2413.45
#2020-07-24|2427.60
#2020-07-27|2443.16
#2020-07-28|2444.38
#2020-07-29|2421.35
#2020-07-30|2404.66
#2020-07-31|2345.56
#2020-08-03|2380.30
#2020-08-04|2441.21
#2020-08-05|2452.24
#2020-08-06|2445.40
#2020-08-07|2442.20
#2020-08-10|2447.04
#2020-08-11|2455.22
#2020-08-12|2472.46
#2020-08-13|2520.44
#2020-08-14|2529.73
#2020-08-17|2526.29
#2020-08-18|2537.54
#2020-08-19|2530.37
#2020-08-20|2503.35
#2020-08-21|2520.59
#2020-08-24|2552.62
#2020-08-25|2548.08
#2020-08-26|2561.10
#2020-08-27|2548.91
#2020-08-28|2547.34
#2020-08-31|2543.55
#2020-09-01|2558.02
#2020-09-02|2574.01
#2020-09-03|2581.63
#2020-09-04|2548.60
#2020-09-07|2531.96
#2020-09-08|2538.97
#2020-09-09|2520.77
#2020-09-10|2556.33
#2020-09-11|2565.00
#2020-09-14|2599.81
#2020-09-15|2587.37
#2020-09-16|2611.56
#2020-09-17|2592.50
#2020-09-18|2629.63
#2020-09-21|2621.05
#2020-09-22|2600.99
#2020-09-23|2586.26
#2020-09-24|2543.99
#2020-09-25|2541.37
#2020-09-28|2582.62
#2020-09-29|2597.21
#2020-09-30|2555.81
#2020-10-01|2554.01
#2020-10-02|2532.67
#2020-10-05|2558.70
#2020-10-06|2561.85
#2020-10-07|2556.09
#2020-10-08|2570.96
#2020-10-09|2566.52
#2020-10-12|2575.85
#2020-10-13|2580.80
#2020-10-14|2576.49
#2020-10-15|2551.29
#2020-10-16|2527.90
#2020-10-19|2554.78
#2020-10-20|2552.56
#2020-10-21|2585.70
#2020-10-22|2553.86
#2020-10-23|2561.53
#2020-10-26|2562.49
#2020-10-27|2588.00
#2020-10-28|2618.84
#2020-10-29|2649.39
#2020-10-30|2598.85
#2020-11-02|2636.65
#2020-11-03|2645.44
#2020-11-04|2666.36
#2020-11-05|2743.63
#2020-11-06|2768.39
#2020-11-09|2742.19
#2020-11-10|2699.09
#2020-11-11|2690.75
#2020-11-12|2731.29
#2020-11-13|2744.92
#2020-11-16|2779.36
#2020-11-17|2778.88
#2020-11-18|2774.47
#2020-11-19|2796.48
#2020-11-20|2806.46
#2020-11-23|2791.81
#2020-11-24|2843.15
#2020-11-25|2868.10
#2020-11-26|2897.55
#2020-11-27|2915.36
#2020-11-30|2879.69
#2020-12-01|2891.45
#2020-12-02|2879.80
#2020-12-03|2900.41
#2020-12-04|2909.03
#2020-12-07|2904.48
#2020-12-08|2908.15
#2020-12-09|2943.92
#2020-12-10|2933.41
#2020-12-11|2967.43
#2020-12-14|2973.52
#2020-12-15|2958.81
#2020-12-16|2992.56
#2020-12-17|3050.73
#2020-12-18|3044.70
#2020-12-21|3030.90
#2020-12-22|2966.82
#2020-12-23|2997.65
#2020-12-24|2999.02
#2020-12-25|2990.72
#2020-12-28|3018.68
#2020-12-29|3073.57
#2020-12-30|3074.09
#2020-12-31|3071.18
#2021-01-01|3071.18
#2021-01-04|3082.32
#2021-01-05|3102.20
#2021-01-06|3050.72
#2021-01-07|3059.71
#2021-01-08|3114.71
#2021-01-11|3085.91
#2021-01-12|3103.10
#2021-01-13|3115.69
#2021-01-14|3133.23
#2021-01-15|3093.88
#2021-01-18|3085.49
#2021-01-19|3105.87
#2021-01-20|3122.03
#2021-01-21|3139.91
#2021-01-22|3157.84
#2021-01-25|3152.95
#2021-01-26|3115.37
#2021-01-27|3136.94
#2021-01-28|3062.63
#2021-01-29|3009.74
#2021-02-01|3060.65
#2021-02-02|3100.51
#2021-02-03|3134.67
#2021-02-04|3171.93
#2021-02-05|3249.27
#2021-02-08|3285.77
#2021-02-09|3266.97
#2021-02-10|3306.94
#2021-02-11|3305.92
#2021-02-12|3310.31
#2021-02-15|3325.28
#2021-02-16|3354.96
#2021-02-17|3339.76
#2021-02-18|3307.70
#2021-02-19|3298.52
#2021-02-22|3287.87
#2021-02-23|3289.25
#2021-02-24|3177.70
#2021-02-25|3222.92
#2021-02-26|3088.59
#2021-03-01|3141.27
#2021-03-02|3136.00
#2021-03-03|3136.79
#2021-03-04|3066.49
#2021-03-05|3082.13
#2021-03-08|3021.65
#2021-03-09|3013.99
#2021-03-10|3032.50
#2021-03-11|3064.69
#2021-03-12|3093.21
#2021-03-15|3106.79
#2021-03-16|3163.12
#2021-03-17|3172.17
#2021-03-18|3194.01
#2021-03-19|3181.79
#2021-03-22|3157.82
#2021-03-23|3154.28
#2021-03-24|3089.00
#2021-03-25|3102.14
#2021-03-26|3138.39
#2021-03-29|3146.56
#2021-03-30|3132.66
#2021-03-31|3109.79
#2021-04-01|3134.00
#2021-04-02|3177.22
#2021-04-05|3202.46
#2021-04-06|3182.17
#2021-04-07|3192.60
#2021-04-08|3202.77
#2021-04-09|3226.92
#2021-04-12|3220.17
#2021-04-13|3249.12
#2021-04-14|3262.73
#2021-04-15|3269.93
#2021-04-16|3270.58
#2021-04-19|3266.00
#2021-04-20|3231.90
#2021-04-21|3166.79
#2021-04-22|3200.20
#2021-04-23|3203.77
#2021-04-26|3195.17
#2021-04-27|3140.70
#2021-04-28|3160.53
#2021-04-29|3164.92
#2021-04-30|3090.78
#2021-05-03|3090.39
#2021-05-04|3087.31
#2021-05-05|3084.31
#2021-05-06|3076.85
#2021-05-07|3076.43
#2021-05-10|3130.05
#2021-05-11|3057.88
#2021-05-12|3008.34
#2021-05-13|2919.16
#2021-05-14|2977.80
#2021-05-17|2993.18
#2021-05-18|3012.00
#2021-05-19|3022.62
#2021-05-20|3018.74
#2021-05-21|3031.03
#2021-05-24|3046.46
#2021-05-25|3090.86
#2021-05-26|3105.60
#2021-05-27|3089.94
#2021-05-28|3125.06
#2021-05-31|3114.70
#2021-06-01|3116.95
#2021-06-02|3110.04
#2021-06-03|3103.86
#2021-06-04|3114.82
#2021-06-07|3128.76
#2021-06-08|3142.42
#2021-06-09|3117.63
#2021-06-10|3114.52
#2021-06-11|3116.50
#2021-06-14|3098.12
#2021-06-15|3113.18
#2021-06-16|3085.53
#2021-06-17|3052.04
#2021-06-18|3053.02
#2021-06-21|3004.68
#2021-06-22|3069.44
#2021-06-23|3034.93
#2021-06-24|3035.03
#2021-06-25|3076.91
#2021-06-28|3077.89
#2021-06-29|3083.31
#2021-06-30|3061.67
#2021-07-01|3048.65
#2021-07-02|3099.26
#2021-07-05|3100.20
#2021-07-06|3114.16
#2021-07-07|3087.69
#2021-07-08|3059.88
#2021-07-09|3036.83
#2021-07-12|3097.56
#2021-07-13|3112.66
#2021-07-14|3113.16
#2021-07-15|3090.40
#2021-07-16|3066.37
#2021-07-19|3035.32
#2021-07-20|2983.98
#2021-07-21|3001.25
#2021-07-22|3015.12
#2021-07-23|3004.62
#2021-07-26|3026.28
#2021-07-27|3046.78
#2021-07-28|3035.33
#2021-07-29|3073.28
#2021-07-30|3011.25
#2021-08-02|3067.65
#2021-08-03|3047.75
#2021-08-04|3010.29
#2021-08-05|3042.68
#2021-08-06|3024.83
#2021-08-09|3025.68
#2021-08-10|2984.22
#2021-08-11|3005.84
#2021-08-12|3018.63
#2021-08-13|3038.27
#2021-08-16|3010.11
#2021-08-17|2965.98
#2021-08-18|2970.59
#2021-08-19|2927.38
#2021-08-20|2910.39
#2021-08-23|2976.39
#2021-08-24|3027.75
#2021-08-25|3026.68
#2021-08-26|3006.45
#2021-08-27|3003.15
#2021-08-30|3034.72
#2021-08-31|3059.28
#2021-09-01|3086.66
#2021-09-02|3113.49
#2021-09-03|3167.82
#2021-09-06|3198.76
#2021-09-07|3211.53
#2021-09-08|3200.00
#2021-09-09|3189.88
#2021-09-10|3242.73
#2021-09-13|3236.09
#2021-09-14|3258.16
#2021-09-15|3239.35
#2021-09-16|3218.67
#2021-09-17|3221.30
#2021-09-20|3228.51
#2021-09-21|3196.77
#2021-09-22|3180.20
#2021-09-23|3167.89
#2021-09-24|3227.54
#2021-09-27|3204.60
#2021-09-28|3164.13
#2021-09-29|3103.55
#2021-09-30|3111.76
#2021-10-01|3028.86
#2021-10-04|3008.11
#2021-10-05|2956.49
#2021-10-06|2943.47
#2021-10-07|2955.68
#2021-10-08|2974.80
#2021-10-11|3008.52
#2021-10-12|2984.53
#2021-10-13|2990.53
#2021-10-14|3031.07
#2021-10-15|3084.11
#2021-10-18|3055.39
#2021-10-19|3083.69
#2021-10-20|3069.38
#2021-10-21|3040.27
#2021-10-22|3063.12
#2021-10-25|3088.73
#2021-10-26|3124.27
#2021-10-27|3109.54
#2021-10-28|3097.69
#2021-10-29|3080.62
#2021-11-01|3160.41
#2021-11-02|3157.11
#2021-11-03|3145.28
#2021-11-04|3161.05
#2021-11-05|3173.80
#2021-11-08|3164.04
#2021-11-09|3153.78
#2021-11-10|3130.09
#2021-11-11|3137.17
#2021-11-12|3168.40
#2021-11-15|3195.08
#2021-11-16|3206.20
#2021-11-17|3193.11
#2021-11-18|3214.87
#2021-11-19|3226.03
#2021-11-22|3189.63
#2021-11-23|3164.72
#2021-11-24|3112.42
#2021-11-25|3124.09
#2021-11-26|3109.33
#2021-11-29|3061.79
#2021-11-30|3031.26
#2021-12-01|3063.65
#2021-12-02|3050.37
#2021-12-03|3090.75
#2021-12-06|3058.77
#2021-12-07|3112.50
#2021-12-08|3141.47
#2021-12-09|3142.63
#2021-12-10|3109.39
#2021-12-13|3106.15
#2021-12-14|3071.40
#2021-12-15|3080.67
#2021-12-16|3113.80
#2021-12-17|3059.30
#2021-12-20|3011.29
#2021-12-21|3037.88
#2021-12-22|3054.47
#2021-12-23|3083.81
#2021-12-24|3084.99
#2021-12-27|3067.58
#2021-12-28|3116.72
#2021-12-29|3096.32
#2021-12-30|3067.86
#2021-12-31|3069.79
#2022-01-03|3069.72
#2022-01-04|3104.92
#2022-01-05|3130.93
#2022-01-06|3025.34
#2022-01-07|3027.44
#2022-01-10|3027.29
#2022-01-11|2990.06
#2022-01-12|3047.17
#2022-01-13|3030.15
#2022-01-14|2979.41
#2022-01-17|2964.87
#2022-01-18|2960.25
#2022-01-19|2826.39
#2022-01-20|2908.32
#2022-01-21|2895.79
#2022-01-24|2870.11
#2022-01-25|2830.51
#2022-01-26|2837.24
#2022-01-27|2700.96
#2022-01-28|2751.50
#2022-01-31|2805.94
#2022-02-01|2820.55
#2022-02-02|2905.10
#2022-02-03|2820.15
#2022-02-04|2862.20
#2022-02-07|2866.08
#2022-02-08|2837.82
#2022-02-09|2883.63
#2022-02-10|2899.54
#2022-02-11|2887.85
#2022-02-14|2850.68
#2022-02-15|2828.15
#2022-02-16|2869.55
#2022-02-17|2856.81
#2022-02-18|2850.27
#2022-02-21|2836.66
#2022-02-22|2770.89
#2022-02-23|2769.05
#2022-02-24|2727.61
#2022-02-25|2769.39
#2022-02-28|2792.38
#2022-03-01|2812.82
#2022-03-02|2756.18
#2022-03-03|2794.63
#2022-03-04|2742.57
#2022-03-07|2649.70
#2022-03-08|2618.54
#2022-03-09|2606.82
#2022-03-10|2726.34
#2022-03-11|2662.86
#2022-03-14|2616.97
#2022-03-15|2610.64
#2022-03-16|2667.81
#2022-03-17|2767.60
#2022-03-18|2771.10
#2022-03-21|2762.72
#2022-03-22|2761.99
#2022-03-23|2813.25
#2022-03-24|2800.34
#2022-03-25|2795.42
#2022-03-28|2748.10
#2022-03-29|2802.01
#2022-03-30|2811.90
#2022-03-31|2778.65
#2022-04-01|2746.58
#2022-04-04|2771.12
#2022-04-05|2770.97
#2022-04-06|2711.01
#2022-04-07|2651.48
#2022-04-08|2659.13
#2022-04-11|2593.21
#2022-04-12|2558.61
#2022-04-13|2579.40
#2022-04-14|2591.08
#2022-04-15|2568.23
#2022-04-18|2527.19
#2022-04-19|2510.59
#2022-04-20|2549.64
#2022-04-21|2558.89
#2022-04-22|2517.55
#2022-04-25|2477.03
#2022-04-26|2498.68
#2022-04-27|2445.25
#2022-04-28|2433.65
#2022-04-29|2462.96
#2022-05-02|2433.77
#2022-05-03|2438.60
#2022-05-04|2432.16
#2022-05-05|2427.15
#2022-05-06|2395.22
#2022-05-09|2341.13
#2022-05-10|2327.55
#2022-05-11|2346.97
#2022-05-12|2351.99
#2022-05-13|2380.49
#2022-05-16|2382.93
#2022-05-17|2405.03
#2022-05-18|2465.13
#2022-05-19|2439.93
#2022-05-20|2453.00
#2022-05-23|2475.93
#2022-05-24|2470.15
#2022-05-25|2435.89
#2022-05-26|2443.43
#2022-05-27|2471.83
#2022-05-30|2538.79
#2022-05-31|2514.62
#2022-06-01|2525.47
#2022-06-02|2483.57
#2022-06-03|2486.30
#2022-06-06|2477.36
#2022-06-07|2462.04
#2022-06-08|2468.91
#2022-06-09|2463.33
#2022-06-10|2431.17
#2022-06-13|2351.98
#2022-06-14|2298.15
#2022-06-15|2267.83
#2022-06-16|2304.22
#2022-06-17|2237.93
#2022-06-20|2221.58
#2022-06-21|2264.61
#2022-06-22|2250.65
#2022-06-23|2259.31
#2022-06-24|2283.68
#2022-06-27|2316.96
#2022-06-28|2320.26
#2022-06-29|2293.40
#2022-06-30|2264.59
#2022-07-01|2243.03
#2022-07-04|2265.86
#2022-07-05|2278.95
#2022-07-06|2270.46
#2022-07-07|2303.32
#2022-07-08|2297.41
#2022-07-11|2298.07
#2022-07-12|2274.52
#2022-07-13|2276.89
#2022-07-14|2253.67
#2022-07-15|2257.31
#2022-07-18|2275.15
#2022-07-19|2283.01
#2022-07-20|2351.68
#2022-07-21|2363.64
#2022-07-22|2396.96
#2022-07-25|2359.62
#2022-07-26|2357.41
#2022-07-27|2323.78
#2022-07-28|2371.89
#2022-07-29|2379.91
#2022-08-01|2394.67
#2022-08-02|2361.91
#2022-08-03|2333.66
#2022-08-04|2368.07
#2022-08-05|2369.86
#2022-08-08|2372.85
#2022-08-09|2352.89
#2022-08-10|2362.96
#2022-08-11|2376.30
#2022-08-12|2391.22
#2022-08-15|2416.07
#2022-08-16|2406.39
#2022-08-17|2445.23
#2022-08-18|2427.73
#2022-08-19|2411.89
#2022-08-22|2394.85
#2022-08-23|2359.58
#2022-08-24|2330.16
#2022-08-25|2347.49
#2022-08-26|2347.31
#2022-08-29|2275.36
#2022-08-30|2296.40
#2022-08-31|2296.21
#2022-09-01|2249.59
#2022-09-02|2227.76
#2022-09-05|2212.36
#2022-09-06|2180.12
#2022-09-07|2134.83
#2022-09-08|2190.11
#2022-09-09|2215.11
#2022-09-12|2231.34
#2022-09-13|2234.48
#2022-09-14|2184.92
#2022-09-15|2185.93
#2022-09-16|2181.24
#2022-09-19|2169.49
#2022-09-20|2173.20
#2022-09-21|2135.33
#2022-09-22|2144.23
#2022-09-23|2120.72
#2022-09-26|2046.34
#2022-09-27|2053.54
#2022-09-28|2027.83
#2022-09-29|2054.88
#2022-09-30|2013.21
#2022-10-03|2030.36
#2022-10-04|2093.00
#2022-10-05|2091.30
#2022-10-06|2105.75
#2022-10-07|2088.69
#2022-10-10|2077.53
#2022-10-11|2021.63
#2022-10-12|2001.32
#2022-10-13|1976.08
#2022-10-14|2020.83
#2022-10-17|1998.64
#2022-10-18|2025.00
#2022-10-19|2008.66
#2022-10-20|1996.91
#2022-10-21|1970.82
#2022-10-24|1984.65
#2022-10-25|2008.41
#2022-10-26|2048.14
#2022-10-27|2052.67
#2022-10-28|2022.35
#2022-10-31|2039.51
#2022-11-01|2063.13
#2022-11-02|2123.02
#2022-11-03|2100.51
#2022-11-04|2099.40
#2022-11-07|2141.54
#2022-11-08|2194.78
#2022-11-09|2182.12
#2022-11-10|2222.95
#2022-11-11|2341.57
#2022-11-14|2314.31
#2022-11-15|2340.97
#2022-11-16|2333.45
#2022-11-17|2312.36
#2022-11-18|2329.80
#2022-11-21|2287.57
#2022-11-22|2309.64
#2022-11-23|2336.94
#2022-11-24|2394.68
#2022-11-25|2368.49
#2022-11-28|2359.72
#2022-11-29|2357.92
#2022-11-30|2342.66
#2022-12-01|2404.68
#2022-12-02|2377.92
#2022-12-05|2363.55
#2022-12-06|2348.57
#2022-12-07|2338.56
#2022-12-08|2326.09
#2022-12-09|2357.29
#2022-12-12|2336.27
#2022-12-13|2368.70
#2022-12-14|2398.91
#2022-12-15|2339.60
#2022-12-16|2328.40
#2022-12-19|2304.74
#2022-12-20|2334.14
#2022-12-21|2308.45
#2022-12-22|2333.59
#2022-12-23|2303.43
#2022-12-26|2311.32
#2022-12-27|2315.32
#2022-12-28|2304.19
#2022-12-29|2311.98
#2022-12-30|2321.95
#2023-01-02|2317.59
#2023-01-03|2336.53
#2023-01-04|2313.75
#2023-01-05|2300.32
#2023-01-06|2334.54
#2023-01-09|2358.94
#2023-01-10|2362.10
#2023-01-11|2390.45
#2023-01-12|2427.55
#2023-01-13|2444.70
#2023-01-16|2416.76
#2023-01-17|2451.02
#2023-01-18|2492.57
#2023-01-19|2485.18
#2023-01-20|2466.17
#2023-01-23|2470.12
#2023-01-24|2510.01
#2023-01-25|2530.40
#2023-01-26|2520.66
#2023-01-27|2539.74
#2023-01-30|2527.80
#2023-01-31|2532.04
#2023-02-01|2531.49
#2023-02-02|2555.25
#2023-02-03|2545.28
#2023-02-06|2499.48
#2023-02-07|2530.50
#2023-02-08|2502.30
#2023-02-09|2520.26
#2023-02-10|2509.66
#2023-02-13|2454.52
#2023-02-14|2479.51
#2023-02-15|2434.99
#2023-02-16|2463.23
#2023-02-17|2439.18
#2023-02-20|2452.07
#2023-02-21|2432.57
#2023-02-22|2391.48
#2023-02-23|2391.19
#2023-02-24|2384.40
#2023-02-27|2378.13
#2023-02-28|2380.97
#2023-03-01|2381.66
#2023-03-02|2375.82
#2023-03-03|2407.36
#2023-03-06|2440.69
#2023-03-07|2434.59
#2023-03-08|2434.14
#2023-03-09|2458.87
#2023-03-10|2441.89
#2023-03-13|2442.96
#2023-03-14|2364.70
#2023-03-15|2403.31
#2023-03-16|2383.65
#2023-03-17|2445.79
#2023-03-20|2422.02
#2023-03-21|2415.01
#2023-03-22|2443.45
#2023-03-23|2464.38
#2023-03-24|2466.42
#2023-03-27|2452.96
#2023-03-28|2457.00
#2023-03-29|2471.63
#2023-03-30|2486.40
#2023-03-31|2508.83
#2023-04-03|2541.79
#2023-04-04|2573.70
#2023-04-05|2550.07
#2023-04-06|2499.15
#2023-04-07|2499.97
#2023-04-10|2488.36
#2023-04-11|2512.55
#2023-04-12|2536.27
#2023-04-13|2553.37
#2023-04-14|2562.27
#2023-04-17|2546.15
#2023-04-18|2574.28
#2023-04-19|2564.52
#2023-04-20|2569.94
#2023-04-21|2552.75
#2023-04-24|2557.06
#2023-04-25|2568.70
#2023-04-26|2554.18
#2023-04-27|2570.17
#2023-04-28|2581.73
#2023-05-01|2561.65
#2023-05-02|2577.24
#2023-05-03|2596.18
#2023-05-04|2619.69
#2023-05-05|2603.22
#2023-05-08|2583.53
#2023-05-09|2608.67
#2023-05-10|2601.75
#2023-05-11|2605.15
#2023-05-12|2611.88
#2023-05-15|2619.62
#2023-05-16|2619.05
#2023-05-17|2613.77
#2023-05-18|2656.64
#2023-05-19|2659.62
#2023-05-22|2669.54
#2023-05-23|2644.51
#2023-05-24|2601.14
#2023-05-25|2575.01
#2023-05-26|2564.33
#2023-05-29|2562.62
#2023-05-30|2581.57
#2023-05-31|2553.46
#2023-06-01|2581.84
#2023-06-02|2611.43
#2023-06-05|2664.24
#2023-06-06|2675.58
#2023-06-07|2646.42
#2023-06-08|2625.58
#2023-06-09|2663.98
#2023-06-12|2678.53
#2023-06-13|2698.44
#2023-06-14|2718.67
#2023-06-15|2699.08
#2023-06-16|2687.51
#2023-06-19|2672.46
#2023-06-20|2675.50
#2023-06-21|2652.68
#2023-06-22|2640.96
#2023-06-23|2573.94
#2023-06-26|2576.31
#2023-06-27|2565.66
#2023-06-28|2604.87
#2023-06-29|2597.11
#2023-06-30|2585.44
#2023-07-03|2625.53
#2023-07-04|2608.79
#2023-07-05|2608.99
#2023-07-06|2575.85
#2023-07-07|2581.30
#2023-07-10|2567.88
#2023-07-11|2585.15
#2023-07-12|2612.71
#2023-07-13|2668.38
#2023-07-14|2656.89
#2023-07-17|2646.51
#2023-07-18|2677.43
#2023-07-19|2679.44
#2023-07-20|2642.90
#2023-07-21|2619.26
#2023-07-24|2647.49
#2023-07-25|2636.39
#2023-07-26|2629.65
#2023-07-27|2641.02
#2023-07-28|2623.68
#2023-07-31|2645.15
#2023-08-01|2643.38
#2023-08-02|2596.59
#2023-08-03|2579.04
#2023-08-04|2570.40
#2023-08-07|2575.75
#2023-08-08|2555.22
#2023-08-09|2557.64
#2023-08-10|2545.05
#2023-08-11|2540.67
#2023-08-14|2493.38
#2023-08-15|2503.74
#2023-08-16|2468.49
#2023-08-17|2460.27
#2023-08-18|2448.96
#2023-08-21|2431.37
#2023-08-22|2450.17
#2023-08-23|2482.55
#2023-08-24|2473.52
#2023-08-25|2434.11
#2023-08-28|2457.70
#2023-08-29|2464.46
#2023-08-30|2479.30
#2023-08-31|2498.81
#2023-09-01|2522.67
#2023-09-04|2528.89
#2023-09-05|2503.21
#2023-09-06|2513.95
#2023-09-07|2510.96
#2023-09-08|2469.45
#2023-09-11|2489.31
#2023-09-12|2494.26
#2023-09-13|2469.31
#2023-09-14|2505.14
#2023-09-15|2525.81
#2023-09-18|2528.38
#2023-09-19|2521.64
#2023-09-20|2477.68
#2023-09-21|2435.79
#2023-09-22|2417.55
#2023-09-25|2434.95
#2023-09-26|2414.97
#2023-09-27|2412.87
#2023-09-28|2394.45
#2023-09-29|2394.37
#2023-10-02|2374.17
#2023-10-03|2366.93
#2023-10-04|2324.36
#2023-10-05|2370.02
#2023-10-06|2351.59
#2023-10-09|2362.98
#2023-10-10|2404.01
#2023-10-11|2405.42
#2023-10-12|2436.06
#2023-10-13|2393.22
#2023-10-16|2350.93
#2023-10-17|2371.71
#2023-10-18|2371.01
#2023-10-19|2340.06
#2023-10-20|2330.48
#2023-10-23|2318.10
#2023-10-24|2336.72
#2023-10-25|2349.78
#2023-10-26|2305.12
#2023-10-27|2324.75
#2023-10-30|2318.91
#2023-10-31|2302.83
#2023-11-01|2347.65
#2023-11-02|2362.02
#2023-11-03|2388.02
#2023-11-06|2439.41
#2023-11-07|2415.73
#2023-11-08|2430.51
#2023-11-09|2459.15
#2023-11-10|2414.34
#2023-11-13|2378.96
#2023-11-14|2395.82
#2023-11-15|2453.60
#2023-11-16|2447.22
#2023-11-17|2458.74
#2023-11-20|2469.56
#2023-11-21|2485.87
#2023-11-22|2473.91
#2023-11-23|2476.18
#2023-11-24|2457.43
#2023-11-27|2455.56
#2023-11-28|2470.96
#2023-11-29|2465.79
#2023-11-30|2465.93
#2023-12-01|2460.44
#2023-12-04|2451.64
#2023-12-05|2447.00
#2023-12-06|2490.18
#2023-12-07|2506.26
#2023-12-08|2463.65
#2023-12-11|2464.40
#2023-12-12|2475.75
#2023-12-13|2475.24
#2023-12-14|2507.86
#2023-12-15|2536.52
#2023-12-18|2493.29
#2023-12-19|2503.41
#2023-12-20|2525.83
#2023-12-21|2535.59
#2023-12-22|2517.13
#2023-12-25|2522.78
#2023-12-26|2524.71
#2023-12-27|2563.22
#2023-12-28|2594.41
#2023-12-29|2605.62
#2024-01-01|2605.62
#2024-01-02|2586.45
#2024-01-03|2552.40
#2024-01-04|2523.84
#2024-01-05|2539.04
#2024-01-08|2544.55
#2024-01-09|2580.85
#2024-01-10|2610.65
#2024-01-11|2646.93
#2024-01-12|2684.38
#2024-01-15|2668.00
#2024-01-16|2612.79
#2024-01-17|2565.44
#2024-01-18|2566.35
#2024-01-19|2592.29
#2024-01-22|2629.03
#2024-01-23|2619.95
#2024-01-24|2616.45
#2024-01-25|2602.87
#2024-01-26|2576.33
#2024-01-29|2620.58
#2024-01-30|2631.43
#2024-01-31|2668.85
#2024-02-01|2634.84
#2024-02-02|2637.86
#2024-02-05|2638.05
#2024-02-06|2628.25
#2024-02-07|2633.93
#2024-02-08|2621.89
#2024-02-09|2613.21
#2024-02-12|2611.58
#2024-02-13|2638.73
#2024-02-14|2622.92
#2024-02-15|2573.38
#2024-02-16|2579.75
#2024-02-19|2564.51
#2024-02-20|2557.46
#2024-02-21|2561.08
#2024-02-22|2568.56
#2024-02-23|2567.23
#2024-02-26|2550.84
#2024-02-27|2550.05
#2024-02-28|2536.90
#2024-02-29|2555.81
#2024-03-01|2581.58
#2024-03-04|2552.09
#2024-03-05|2547.14
#2024-03-06|2564.23
#2024-03-07|2575.91
#2024-03-08|2606.87
#2024-03-11|2593.98
#2024-03-12|2596.10
#2024-03-13|2588.21
#2024-03-14|2601.70
#2024-03-15|2583.02
#2024-03-18|2620.49
#2024-03-19|2619.41
#2024-03-20|2606.91
#2024-03-21|2626.18
#2024-03-22|2635.30
#2024-03-25|2585.42
#2024-03-26|2588.03
#2024-03-27|2615.95
#2024-03-28|2588.18
#2024-03-29|2600.71
#2024-04-01|2593.03
#2024-04-02|2575.90
#2024-04-03|2547.54
#2024-04-04|2562.89
#2024-04-05|2538.24
#2024-04-08|2549.10
#2024-04-09|2561.36
#2024-04-10|2539.17
#2024-04-11|2513.10
#2024-04-12|2531.91
#2024-04-15|2486.59
#2024-04-16|2465.44
#2024-04-17|2438.84
#2024-04-18|2461.33
#2024-04-19|2416.69
#2024-04-22|2451.21
#2024-04-23|2445.75
#2024-04-24|2484.99
#2024-04-25|2448.49
#2024-04-26|2440.87
#2024-04-29|2454.62
#2024-04-30|2489.35
#2024-05-01|2483.81
#2024-05-02|2531.17
#2024-05-03|2552.61
#2024-05-06|2537.65
#2024-05-07|2535.26
#2024-05-08|2455.21
#2024-05-09|2480.28
#2024-05-10|2492.72
#2024-05-13|2518.14
#2024-05-14|2541.56
#2024-05-15|2584.69
#2024-05-16|2608.13
#2024-05-17|2600.23
#2024-05-20|2586.44
#2024-05-21|2575.15
#2024-05-22|2555.57
#2024-05-23|2546.06
#2024-05-24|2527.17
#2024-05-27|2535.46
#2024-05-28|2529.97
#2024-05-29|2509.63
#2024-05-30|2537.04
#2024-05-31|2566.24
#2024-06-03|2610.62
#2024-06-04|2658.77
#2024-06-05|2624.17
#2024-06-06|2637.93
#2024-06-07|2621.39
#2024-06-10|2614.27
#2024-06-11|2600.02
#2024-06-12|2601.88
#2024-06-13|2576.91
#2024-06-14|2579.50
#2024-06-17|2532.47
#2024-06-18|2547.70
#2024-06-19|2551.41
#2024-06-20|2535.60
#2024-06-21|2529.96
#2024-06-24|2532.77
#2024-06-25|2570.02
#2024-06-26|2571.22
#2024-06-27|2573.98
#2024-06-28|2573.80
#2024-07-01|2572.51
#2024-07-02|2588.57
#2024-07-03|2587.13
#2024-07-04|2596.05
#2024-07-05|2606.01
#2024-07-08|2600.72
#2024-07-09|2640.26
#2024-07-10|2650.34
#2024-07-11|2744.13
#2024-07-12|2745.73
#2024-07-15|2739.81
#2024-07-16|2716.04
#2024-07-17|2776.86
#2024-07-18|2727.12
#2024-07-19|2715.66
#2024-07-22|2701.32
#2024-07-23|2706.60
#2024-07-24|2722.06
#2024-07-25|2649.88
#2024-07-26|2630.13
#2024-07-29|2663.79
#2024-07-30|2668.97
#2024-07-31|2758.57
#2024-08-01|2674.58
#2024-08-02|2607.38
#2024-08-05|2382.94
#2024-08-06|2584.36
#2024-08-07|2556.69
#2024-08-08|2552.36
#2024-08-09|2566.93
#2024-08-12|2548.11
#2024-08-13|2615.92
#2024-08-14|2658.17
#2024-08-15|2618.82
#2024-08-16|2698.90
#2024-08-19|2706.85
#2024-08-20|2756.93
#2024-08-21|2761.16
#2024-08-22|2771.81
#2024-08-23|2795.77
#2024-08-26|2808.41
#2024-08-27|2828.65
#2024-08-28|2834.01
#2024-08-29|2813.68
#2024-08-30|2831.66
#2024-09-02|2802.05
#2024-09-03|2848.94
#2024-09-04|2807.92
#2024-09-05|2811.40
#2024-09-06|2823.52
#2024-09-09|2800.44
#2024-09-10|2808.83
#2024-09-11|2796.22
#2024-09-12|2822.02
#2024-09-13|2831.93
#2024-09-16|2836.36
#2024-09-17|2806.72
#2024-09-18|2807.00
#2024-09-19|2849.06
#2024-09-20|2841.14
#2024-09-23|2854.18
#2024-09-24|2897.75
#2024-09-25|2875.47
#2024-09-26|2952.47
#2024-09-27|3022.35
#2024-09-30|2937.97
#2024-10-01|2955.97
#2024-10-02|2853.05
#2024-10-03|2860.53
#2024-10-04|2829.39
#2024-10-07|2902.73
#2024-10-08|2857.62
#2024-10-09|2839.75
#2024-10-10|2841.22
#2024-10-11|2818.31
#2024-10-14|2805.37
#2024-10-15|2816.99
#2024-10-16|2785.01
#2024-10-17|2774.56
#2024-10-18|2767.47
#2024-10-21|2757.58
#2024-10-22|2716.43
#2024-10-23|2668.98
#2024-10-24|2689.05
#2024-10-25|2662.53
#2024-10-28|2686.35
#2024-10-29|2691.80
#2024-10-30|2693.90
#2024-10-31|2705.52
#2024-11-01|2665.35
#2024-11-04|2685.76
#2024-11-05|2706.19
#2024-11-06|2699.69
#2024-11-07|2733.56
#2024-11-08|2744.33
#2024-11-11|2756.58
#2024-11-12|2734.87
#2024-11-13|2683.59
#2024-11-14|2666.93
#2024-11-15|2689.18
#2024-11-18|2694.74
#2024-11-19|2726.13
#2024-11-20|2728.10
#2024-11-21|2720.22
#2024-11-22|2721.92
#2024-11-25|2752.36
#2024-11-26|2781.59
#2024-11-27|2819.63
#2024-11-28|2850.84
#2024-11-29|2854.59
#2024-12-02|2873.13
#2024-12-03|2922.67
#2024-12-04|2931.18
#2024-12-05|2937.43
#2024-12-06|2915.21
#2024-12-09|2912.78
#2024-12-10|2929.71
#2024-12-11|2938.66
#2024-12-12|2983.99
#2024-12-13|2935.75
#2024-12-16|2923.45
#2024-12-17|2968.11
#2024-12-18|2924.23
#2024-12-19|2850.63
#2024-12-20|2866.16
#2024-12-23|2871.33
#2024-12-24|2867.53
#2024-12-25|2870.81
#2024-12-26|2890.43
#2024-12-27|2936.15
#2024-12-30|2918.90
#2024-12-31|2919.66
#2025-01-01|2919.66
#2025-01-02|2919.60
#2025-01-03|2920.12
#2025-01-06|2873.21
#2025-01-07|2876.83
#2025-01-08|2832.07
#2025-01-09|2827.23
#2025-01-10|2826.72
#2025-01-13|2823.70
#2025-01-14|2800.16
#2025-01-15|2851.84
#2025-01-16|2868.39
#2025-01-17|2836.31
#2025-01-20|2839.27
#2025-01-21|2865.12
#2025-01-22|2876.96
#2025-01-23|2909.39
#2025-01-24|2916.28
#2025-01-27|2947.66
#2025-01-28|2982.64
#2025-01-29|3029.00
#2025-01-30|3058.92
#2025-01-31|3031.28
#2025-02-03|2982.80
#2025-02-04|3029.38
#2025-02-05|3147.47
#2025-02-06|3201.31
#2025-02-07|3171.49
#2025-02-10|3163.38
#2025-02-11|3147.28
#2025-02-12|3096.23
#2025-02-13|3156.14
#2025-02-14|3245.24
#2025-02-17|3312.51
#2025-02-18|3300.39
#2025-02-19|3314.40
#2025-02-20|3308.77
#2025-02-21|3341.47
#2025-02-24|3346.21
#2025-02-25|3331.84
#2025-02-26|3316.07
#2025-02-27|3329.37
#2025-02-28|3254.30
#2025-03-03|3273.33
#2025-03-04|3273.36
#2025-03-05|3253.98
#2025-03-06|3336.29
#2025-03-07|3224.04
#2025-03-10|3171.28
#2025-03-11|3138.08
#2025-03-12|3174.74
#2025-03-13|3180.42
#2025-03-14|3183.43
#2025-03-17|3223.83
#2025-03-18|3228.57
#2025-03-19|3246.34
#2025-03-20|3266.49
#2025-03-21|3315.24
#2025-03-24|3263.21
#2025-03-25|3295.83
#2025-03-26|3335.02
#2025-03-27|3313.05
#2025-03-28|3312.02
#2025-03-31|3217.40
#2025-04-01|3226.02
#2025-04-02|3209.44
#2025-04-03|3092.55
#2025-04-04|3096.46
#2025-04-07|2817.45
#2025-04-08|2972.29
#2025-04-09|2916.42
#2025-04-10|3218.29
#2025-04-11|3105.95
#2025-04-14|3156.10
#2025-04-15|3182.22
#2025-04-16|3159.88
#2025-04-17|3229.58
#2025-04-18|3263.18
#2025-04-21|3236.73
#2025-04-22|3232.74
#2025-04-23|3275.75
#2025-04-24|3298.12
#2025-04-25|3301.38
#2025-04-28|3333.67
#2025-04-29|3345.54
#2025-04-30|3448.85
#2025-05-01|3381.63
#2025-05-02|3462.00
#2025-05-05|3467.14
#2025-05-06|3486.96
#2025-05-07|3436.03
#2025-05-08|3351.48
#2025-05-09|3387.66
#2025-05-12|3306.94
#2025-05-13|3355.42
#2025-05-14|3388.21
#2025-05-15|3341.02
#2025-05-16|3352.84
#2025-05-19|3362.50
#2025-05-20|3407.02
#2025-05-21|3377.02
#2025-05-22|3363.69
#2025-05-23|3446.20
#2025-05-26|3475.15
#2025-05-27|3477.61
#2025-05-28|3465.81
#2025-05-29|3536.31
#2025-05-30|3463.88
#2025-06-02|3499.23
#2025-06-03|3469.42
#2025-06-04|3530.07
#2025-06-05|3472.10
#2025-06-06|3451.14
#2025-06-09|3484.09
#2025-06-10|3484.70
#2025-06-11|3438.46
#2025-06-12|3475.82
#2025-06-13|3450.58
#2025-06-16|3467.49
#2025-06-17|3479.86
#2025-06-18|3562.98
#2025-06-19|3513.47
#2025-06-20|3456.10
#2025-06-23|3418.40
#2025-06-24|3506.30
#2025-06-25|3527.09
#2025-06-26|3572.94
#2025-06-27|3620.17
#2025-06-30|3647.01
#2025-07-01|3609.82
#2025-07-02|3560.34
#2025-07-03|3524.34
#2025-07-04|3543.51
#2025-07-07|3504.44
#2025-07-08|3473.91
#2025-07-09|3487.47
#2025-07-10|3445.98
#2025-07-11|3426.14
#2025-07-14|3399.61
#2025-07-15|3365.87
#2025-07-16|3366.90
#2025-07-17|3420.23
#2025-07-18|3394.24
#2025-07-21|3417.83
#2025-07-22|3413.40
#2025-07-23|3510.18
#2025-07-24|3555.02
#2025-07-25|3474.62
#2025-07-28|3436.90
#2025-07-29|3423.24
#2025-07-30|3407.26
#2025-07-31|3373.54
#2025-08-01|3431.38
#2025-08-04|3459.51
#2025-08-05|3478.58
#2025-08-06|3528.75
#2025-08-07|3599.35
#2025-08-08|3662.11
#2025-08-11|3654.66
#2025-08-12|3671.04
#2025-08-13|3774.81
#2025-08-14|3735.81
#2025-08-15|3836.95
#2025-08-18|3805.71
#2025-08-19|3773.87
#2025-08-20|3747.45
#2025-08-21|3704.69
#2025-08-22|3775.08
#2025-08-25|3742.74
#2025-08-26|3688.72
#2025-08-27|3667.32
#2025-08-28|3707.27
#2025-08-29|3677.49
#2025-09-01|3636.78
#2025-09-02|3620.83
#2025-09-03|3601.97
#2025-09-04|3642.80
#2025-09-05|3685.76
#2025-09-08|3735.47
#2025-09-09|3749.50
#2025-09-10|3757.21
#2025-09-11|3775.45
#2025-09-12|3784.88
#2025-09-15|3792.05
#2025-09-16|3765.34
#2025-09-17|3769.44
#2025-09-18|3755.93
#2025-09-19|3690.39
#2025-09-22|3701.50
#2025-09-23|3700.50
#2025-09-24|3685.84
#2025-09-25|3692.41
#2025-09-26|3693.65
#2025-09-29|3701.74
#2025-09-30|3721.21
#2025-10-01|3729.75
#2025-10-02|3673.02
#2025-10-03|3711.46
#2025-10-06|3776.02
#2025-10-07|3753.13
#2025-10-08|3727.40
#2025-10-09|3740.09
#2025-10-10|3666.04
#2025-10-13|3665.69
#2025-10-14|3595.68
#2025-10-15|3636.84
#2025-10-16|3630.91
#2025-10-17|3636.25
#2025-10-20|3715.80
#2025-10-21|3724.82
#2025-10-22|3723.12
#2025-10-23|3697.89
#2025-10-24|3677.66
#2025-10-27|3700.12
#2025-10-28|3691.01
#2025-10-29|3654.42
#2025-10-30|3583.90
#2025-10-31|3623.25
#2025-11-03|3625.71
#2025-11-04|3618.36
#2025-11-05|3611.93
#2025-11-06|3663.76
#2025-11-07|3638.15
#2025-11-10|3604.79
#2025-11-11|3669.03
#2025-11-12|3731.72
#2025-11-13|3726.76
#2025-11-14|3712.72
#2025-11-17|3639.49
#2025-11-18|3559.24
#2025-11-19|3495.68
#2025-11-20|3525.40
#2025-11-21|3584.37
#2025-11-24|3579.62
#2025-11-25|3549.42
#2025-11-26|3616.14
#2025-11-27|3646.73
#2025-11-28|3656.39
#2025-12-01|3594.91
#2025-12-02|3569.55
#2025-12-03|3552.06
#2025-12-04|3600.16
#2025-12-05|3534.21
#2025-12-08|3524.33
#2025-12-09|3472.72
#2025-12-10|3438.86
#2025-12-11|3434.12
#2025-12-12|3488.70
#2025-12-15|3486.54
#2025-12-16|3441.50
#2025-12-17|3408.37
#2025-12-18|3395.44
#2025-12-19|3322.58
#2025-12-22|3310.09
#2025-12-23|3372.64
#2025-12-24|3357.50
#2025-12-25|3386.72
#2025-12-26|3388.34
#2025-12-29|3389.03
#2025-12-30|3359.24
#2025-12-31|3350.88
#2026-01-01|3350.88
#2026-01-02|3358.06
#2026-01-05|3391.92
#2026-01-06|3429.01
#2026-01-07|3352.52
#2026-01-08|3321.64
#2026-01-09|3305.87
#2026-01-12|3302.55
#2026-01-13|3282.81
#2026-01-14|3336.60
#2026-01-15|3367.49
#2026-01-16|3365.46
#2026-01-19|3358.88
#2026-01-20|3332.30
#2026-01-21|3287.38
#2026-01-22|3273.73
#2026-01-23|3304.50
#2026-01-26|3352.05
#2026-01-27|3340.10
#2026-01-28|3293.61
#2026-01-29|3294.97
#2026-01-30|3295.12
#2026-02-02|3222.04
#2026-02-03|3274.29
#2026-02-04|3154.45
#2026-02-05|3166.61
#2026-02-06|3192.44
#2026-02-09|3238.96
#2026-02-10|3341.12
#2026-02-11|3365.33
#2026-02-12|3396.73
#2026-02-13|3328.53
#2026-02-16|3340.92
#2026-02-17|3308.66
#2026-02-18|3337.00
#2026-02-19|3329.61
#2026-02-20|3286.21
#2026-02-23|3301.38
#2026-02-24|3256.11
#2026-02-25|3262.20
#2026-02-26|3318.57
#2026-02-27|3417.54
#2026-03-02|3353.06
#2026-03-03|3202.18
#2026-03-04|3171.10
#2026-03-05|3170.77
#2026-03-06|3222.72
#2026-03-09|3135.32
#2026-03-10|3210.66
#2026-03-11|3261.58
#2026-03-12|3244.26
#2026-03-13|3247.37
#2026-03-16|3215.67
#2026-03-17|3203.10
#2026-03-18|3214.63
#2026-03-19|3178.91
#2026-03-20|3160.13
#2026-03-23|3080.44
#2026-03-24|3092.80
#2026-03-25|3111.50
#2026-03-26|3088.04
#2026-03-27|3101.47
#2026-03-30|3059.62
#2026-03-31|3066.19
#2026-04-01|3198.16
#2026-04-02|3133.29
#2026-04-03|3129.43
#2026-04-06|3126.99
#2026-04-07|3136.52
#2026-04-08|3232.81
#2026-04-09|3186.85
#2026-04-10|3159.95
#2026-04-13|3125.46
#2026-04-14|3152.09
#2026-04-15|3176.79
#2026-04-16|3220.63
#2026-04-17|3237.91
#2026-04-20|3234.42
#2026-04-21|3199.60
#2026-04-22|3184.75
#2026-04-23|3124.82
#2026-04-24|3086.75
#2026-04-27|3109.28
#2026-04-28|3132.51
#2026-04-29|3122.83
#2026-04-30|3118.37
#2026-05-01|3127.11
#2026-05-04|3128.77
#2026-05-05|3116.49
#2026-05-06|3142.72
#2026-05-07|3148.47
#2026-05-08|3153.78
#2026-05-11|3195.71
#2026-05-12|3231.86
#2026-05-13|3248.41
#2026-05-14|3186.19
#2026-05-15|3218.07
#2026-05-18|3194.17
#2026-05-19|3250.78
#2026-05-20|3180.74
#2026-05-21|3195.62
#2026-05-22|3196.40
#2026-05-25|3213.12
#2026-05-26|3187.58
#2026-05-27|3190.47
#2026-05-28|3157.86
#2026-05-29|3213.02
#2026-06-01|3255.30
#2026-06-02|3291.43
#2026-06-03|3310.80
#2026-06-04|3221.85
#2026-06-05|3215.77
#2026-06-08|3166.30
#2026-06-09|3190.85
#2026-06-10|3127.05
#2026-06-11|3119.39
#2026-06-12|3111.24