Table Data - Nasdaq Developed Markets: Asia Pacific Consumer Products and Services Total Return Index
| Title | Nasdaq Developed Markets: Asia Pacific Consumer Products and Services Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA4020T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMASPA4020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1033.96 |
| 2001-04-02 | 1023.47 |
| 2001-04-03 | 1042.67 |
| 2001-04-04 | 1045.37 |
| 2001-04-05 | 1058.73 |
| 2001-04-06 | 1063.30 |
| 2001-04-09 | 1020.18 |
| 2001-04-10 | 1005.58 |
| 2001-04-11 | 1022.98 |
| 2001-04-12 | 1038.50 |
| 2001-04-13 | . |
| 2001-04-16 | 1019.58 |
| 2001-04-17 | 1029.01 |
| 2001-04-18 | 1066.64 |
| 2001-04-19 | 1082.24 |
| 2001-04-20 | 1066.65 |
| 2001-04-23 | 1065.23 |
| 2001-04-24 | 1055.44 |
| 2001-04-25 | 1067.77 |
| 2001-04-26 | 1079.59 |
| 2001-04-27 | 1076.05 |
| 2001-04-30 | 1078.15 |
| 2001-05-01 | 1113.80 |
| 2001-05-02 | 1134.16 |
| 2001-05-03 | 1142.71 |
| 2001-05-04 | 1142.37 |
| 2001-05-07 | 1154.88 |
| 2001-05-08 | 1141.11 |
| 2001-05-09 | 1123.52 |
| 2001-05-10 | 1116.19 |
| 2001-05-11 | 1125.62 |
| 2001-05-14 | 1105.09 |
| 2001-05-15 | 1107.74 |
| 2001-05-16 | 1094.26 |
| 2001-05-17 | 1118.62 |
| 2001-05-18 | 1114.64 |
| 2001-05-21 | 1138.19 |
| 2001-05-22 | 1145.50 |
| 2001-05-23 | 1172.09 |
| 2001-05-24 | 1162.13 |
| 2001-05-25 | 1160.98 |
| 2001-05-28 | . |
| 2001-05-29 | 1166.50 |
| 2001-05-30 | 1136.97 |
| 2001-05-31 | 1129.12 |
| 2001-06-01 | 1130.39 |
| 2001-06-04 | 1137.64 |
| 2001-06-05 | 1110.04 |
| 2001-06-06 | 1117.00 |
| 2001-06-07 | 1117.10 |
| 2001-06-08 | 1111.85 |
| 2001-06-11 | 1099.24 |
| 2001-06-12 | 1068.90 |
| 2001-06-13 | 1075.62 |
| 2001-06-14 | 1079.33 |
| 2001-06-15 | 1065.52 |
| 2001-06-18 | 1054.97 |
| 2001-06-19 | 1058.09 |
| 2001-06-20 | 1057.32 |
| 2001-06-21 | 1051.34 |
| 2001-06-22 | 1066.36 |
| 2001-06-25 | 1054.78 |
| 2001-06-26 | 1048.89 |
| 2001-06-27 | 1039.23 |
| 2001-06-28 | 1025.01 |
| 2001-06-29 | 1036.22 |
| 2001-07-02 | 1034.48 |
| 2001-07-03 | 1033.40 |
| 2001-07-04 | . |
| 2001-07-05 | 998.69 |
| 2001-07-06 | 973.01 |
| 2001-07-09 | 971.17 |
| 2001-07-10 | 980.57 |
| 2001-07-11 | 974.38 |
| 2001-07-12 | 1002.42 |
| 2001-07-13 | 990.39 |
| 2001-07-16 | 989.50 |
| 2001-07-17 | 983.29 |
| 2001-07-18 | 969.32 |
| 2001-07-19 | 981.83 |
| 2001-07-20 | 984.64 |
| 2001-07-23 | 951.68 |
| 2001-07-24 | 960.03 |
| 2001-07-25 | 961.24 |
| 2001-07-26 | 952.62 |
| 2001-07-27 | 920.68 |
| 2001-07-30 | 895.05 |
| 2001-07-31 | 912.73 |
| 2001-08-01 | 915.18 |
| 2001-08-02 | 946.52 |
| 2001-08-03 | 939.68 |
| 2001-08-06 | 936.12 |
| 2001-08-07 | 942.60 |
| 2001-08-08 | 938.77 |
| 2001-08-09 | 915.34 |
| 2001-08-10 | 927.08 |
| 2001-08-13 | 916.33 |
| 2001-08-14 | 938.42 |
| 2001-08-15 | 953.13 |
| 2001-08-16 | 924.35 |
| 2001-08-17 | 917.09 |
| 2001-08-20 | 910.33 |
| 2001-08-21 | 907.73 |
| 2001-08-22 | 918.15 |
| 2001-08-23 | 898.21 |
| 2001-08-24 | 902.53 |
| 2001-08-27 | 906.29 |
| 2001-08-28 | 904.59 |
| 2001-08-29 | 903.17 |
| 2001-08-30 | 896.76 |
| 2001-08-31 | 883.44 |
| 2001-09-03 | . |
| 2001-09-04 | 880.36 |
| 2001-09-05 | 854.66 |
| 2001-09-06 | 855.34 |
| 2001-09-07 | 848.76 |
| 2001-09-10 | 825.97 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 752.81 |
| 2001-09-18 | 754.53 |
| 2001-09-19 | 782.62 |
| 2001-09-20 | 782.93 |
| 2001-09-21 | 751.64 |
| 2001-09-24 | 746.56 |
| 2001-09-25 | 768.78 |
| 2001-09-26 | 766.86 |
| 2001-09-27 | 762.34 |
| 2001-09-28 | 786.27 |
| 2001-10-01 | 769.92 |
| 2001-10-02 | 775.24 |
| 2001-10-03 | 765.52 |
| 2001-10-04 | 793.63 |
| 2001-10-05 | 797.27 |
| 2001-10-08 | 799.27 |
| 2001-10-09 | 782.60 |
| 2001-10-10 | 782.13 |
| 2001-10-11 | 812.02 |
| 2001-10-12 | 834.99 |
| 2001-10-15 | 825.77 |
| 2001-10-16 | 826.10 |
| 2001-10-17 | 841.54 |
| 2001-10-18 | 825.50 |
| 2001-10-19 | 828.01 |
| 2001-10-22 | 824.60 |
| 2001-10-23 | 838.25 |
| 2001-10-24 | 826.63 |
| 2001-10-25 | 819.82 |
| 2001-10-26 | 821.55 |
| 2001-10-29 | 817.58 |
| 2001-10-30 | 804.43 |
| 2001-10-31 | 790.94 |
| 2001-11-01 | 800.21 |
| 2001-11-02 | 807.55 |
| 2001-11-05 | 819.81 |
| 2001-11-06 | 835.96 |
| 2001-11-07 | 813.00 |
| 2001-11-08 | 819.67 |
| 2001-11-09 | 817.08 |
| 2001-11-12 | 817.09 |
| 2001-11-13 | 802.87 |
| 2001-11-14 | 811.69 |
| 2001-11-15 | 847.03 |
| 2001-11-16 | 860.71 |
| 2001-11-19 | 867.05 |
| 2001-11-20 | 859.36 |
| 2001-11-21 | 856.03 |
| 2001-11-22 | . |
| 2001-11-23 | 846.67 |
| 2001-11-26 | 868.09 |
| 2001-11-27 | 869.23 |
| 2001-11-28 | 858.78 |
| 2001-11-29 | 850.68 |
| 2001-11-30 | 861.32 |
| 2001-12-03 | 845.33 |
| 2001-12-04 | 855.86 |
| 2001-12-05 | 871.86 |
| 2001-12-06 | 871.24 |
| 2001-12-07 | 859.49 |
| 2001-12-10 | 844.37 |
| 2001-12-11 | 835.25 |
| 2001-12-12 | 854.52 |
| 2001-12-13 | 834.29 |
| 2001-12-14 | 825.62 |
| 2001-12-17 | 816.71 |
| 2001-12-18 | 827.38 |
| 2001-12-19 | 829.52 |
| 2001-12-20 | 825.74 |
| 2001-12-21 | 809.03 |
| 2001-12-24 | 806.67 |
| 2001-12-25 | . |
| 2001-12-26 | 800.76 |
| 2001-12-27 | 811.75 |
| 2001-12-28 | 829.77 |
| 2001-12-31 | 830.97 |
| 2002-01-01 | . |
| 2002-01-02 | 825.10 |
| 2002-01-03 | 827.90 |
| 2002-01-04 | 855.52 |
| 2002-01-07 | 855.87 |
| 2002-01-08 | 835.59 |
| 2002-01-09 | 836.56 |
| 2002-01-10 | 836.94 |
| 2002-01-11 | 827.14 |
| 2002-01-14 | 829.53 |
| 2002-01-15 | 803.53 |
| 2002-01-16 | 795.49 |
| 2002-01-17 | 795.88 |
| 2002-01-18 | 807.69 |
| 2002-01-21 | . |
| 2002-01-22 | 782.47 |
| 2002-01-23 | 786.87 |
| 2002-01-24 | 793.97 |
| 2002-01-25 | 803.68 |
| 2002-01-28 | 800.72 |
| 2002-01-29 | 783.86 |
| 2002-01-30 | 776.46 |
| 2002-01-31 | 780.12 |
| 2002-02-01 | 766.99 |
| 2002-02-04 | 764.88 |
| 2002-02-05 | 749.34 |
| 2002-02-06 | 742.65 |
| 2002-02-07 | 752.79 |
| 2002-02-08 | 749.32 |
| 2002-02-11 | 758.02 |
| 2002-02-12 | 780.14 |
| 2002-02-13 | 780.81 |
| 2002-02-14 | 788.20 |
| 2002-02-15 | 788.19 |
| 2002-02-18 | . |
| 2002-02-19 | 775.35 |
| 2002-02-20 | 761.52 |
| 2002-02-21 | 778.37 |
| 2002-02-22 | 791.87 |
| 2002-02-25 | 783.94 |
| 2002-02-26 | 782.55 |
| 2002-02-27 | 797.12 |
| 2002-02-28 | 793.95 |
| 2002-03-01 | 810.84 |
| 2002-03-04 | 844.40 |
| 2002-03-05 | 847.74 |
| 2002-03-06 | 864.79 |
| 2002-03-07 | 904.97 |
| 2002-03-08 | 901.84 |
| 2002-03-11 | 910.27 |
| 2002-03-12 | 889.39 |
| 2002-03-13 | 876.04 |
| 2002-03-14 | 893.77 |
| 2002-03-15 | 894.15 |
| 2002-03-18 | 867.56 |
| 2002-03-19 | 884.37 |
| 2002-03-20 | 869.07 |
| 2002-03-21 | 865.93 |
| 2002-03-22 | 853.96 |
| 2002-03-25 | 842.96 |
| 2002-03-26 | 842.25 |
| 2002-03-27 | 846.21 |
| 2002-03-28 | 849.77 |
| 2002-03-29 | . |
| 2002-04-01 | 831.05 |
| 2002-04-02 | 848.57 |
| 2002-04-03 | 865.86 |
| 2002-04-04 | 869.37 |
| 2002-04-05 | 860.95 |
| 2002-04-08 | 863.71 |
| 2002-04-09 | 849.43 |
| 2002-04-10 | 853.89 |
| 2002-04-11 | 847.04 |
| 2002-04-12 | 832.69 |
| 2002-04-15 | 842.64 |
| 2002-04-16 | 852.08 |
| 2002-04-17 | 868.88 |
| 2002-04-18 | 875.54 |
| 2002-04-19 | 859.71 |
| 2002-04-22 | 885.02 |
| 2002-04-23 | 882.94 |
| 2002-04-24 | 878.73 |
| 2002-04-25 | 893.32 |
| 2002-04-26 | 891.30 |
| 2002-04-29 | 888.79 |
| 2002-04-30 | 877.08 |
| 2002-05-01 | 883.81 |
| 2002-05-02 | 879.82 |
| 2002-05-03 | 886.85 |
| 2002-05-06 | 884.07 |
| 2002-05-07 | 876.51 |
| 2002-05-08 | 883.27 |
| 2002-05-09 | 891.65 |
| 2002-05-10 | 892.41 |
| 2002-05-13 | 880.39 |
| 2002-05-14 | 879.68 |
| 2002-05-15 | 903.03 |
| 2002-05-16 | 908.32 |
| 2002-05-17 | 927.08 |
| 2002-05-20 | 928.45 |
| 2002-05-21 | 939.66 |
| 2002-05-22 | 940.57 |
| 2002-05-23 | 943.44 |
| 2002-05-24 | 951.89 |
| 2002-05-27 | . |
| 2002-05-28 | 950.68 |
| 2002-05-29 | 943.77 |
| 2002-05-30 | 953.74 |
| 2002-05-31 | 937.44 |
| 2002-06-03 | 947.95 |
| 2002-06-04 | 929.04 |
| 2002-06-05 | 925.61 |
| 2002-06-06 | 924.59 |
| 2002-06-07 | 920.76 |
| 2002-06-10 | 913.79 |
| 2002-06-11 | 908.02 |
| 2002-06-12 | 908.83 |
| 2002-06-13 | 898.57 |
| 2002-06-14 | 892.87 |
| 2002-06-17 | 870.50 |
| 2002-06-18 | 880.16 |
| 2002-06-19 | 862.66 |
| 2002-06-20 | 871.54 |
| 2002-06-21 | 867.79 |
| 2002-06-24 | 880.78 |
| 2002-06-25 | 875.09 |
| 2002-06-26 | 865.98 |
| 2002-06-27 | 879.43 |
| 2002-06-28 | 908.06 |
| 2002-07-01 | 899.45 |
| 2002-07-02 | 898.79 |
| 2002-07-03 | 911.26 |
| 2002-07-04 | . |
| 2002-07-05 | 906.20 |
| 2002-07-08 | 912.96 |
| 2002-07-09 | 929.72 |
| 2002-07-10 | 914.62 |
| 2002-07-11 | 907.83 |
| 2002-07-12 | 912.83 |
| 2002-07-15 | 899.03 |
| 2002-07-16 | 890.25 |
| 2002-07-17 | 876.76 |
| 2002-07-18 | 893.40 |
| 2002-07-19 | 878.00 |
| 2002-07-22 | 868.63 |
| 2002-07-23 | 860.81 |
| 2002-07-24 | 848.51 |
| 2002-07-25 | 849.82 |
| 2002-07-26 | 819.23 |
| 2002-07-29 | 816.95 |
| 2002-07-30 | 846.45 |
| 2002-07-31 | 837.82 |
| 2002-08-01 | 835.14 |
| 2002-08-02 | 827.40 |
| 2002-08-05 | 823.75 |
| 2002-08-06 | 795.22 |
| 2002-08-07 | 825.59 |
| 2002-08-08 | 826.88 |
| 2002-08-09 | 842.92 |
| 2002-08-12 | 828.26 |
| 2002-08-13 | 824.13 |
| 2002-08-14 | 837.14 |
| 2002-08-15 | 836.66 |
| 2002-08-16 | 841.39 |
| 2002-08-19 | 820.98 |
| 2002-08-20 | 828.13 |
| 2002-08-21 | 830.40 |
| 2002-08-22 | 833.77 |
| 2002-08-23 | 838.73 |
| 2002-08-26 | 851.31 |
| 2002-08-27 | 843.02 |
| 2002-08-28 | 836.93 |
| 2002-08-29 | 825.11 |
| 2002-08-30 | 816.44 |
| 2002-09-02 | . |
| 2002-09-03 | 798.47 |
| 2002-09-04 | 778.63 |
| 2002-09-05 | 788.54 |
| 2002-09-06 | 781.42 |
| 2002-09-09 | 792.15 |
| 2002-09-10 | 796.18 |
| 2002-09-11 | 801.00 |
| 2002-09-12 | 807.19 |
| 2002-09-13 | 789.10 |
| 2002-09-16 | 781.44 |
| 2002-09-17 | 808.69 |
| 2002-09-18 | 804.38 |
| 2002-09-19 | 814.50 |
| 2002-09-20 | 784.41 |
| 2002-09-23 | 781.52 |
| 2002-09-24 | 770.20 |
| 2002-09-25 | 763.14 |
| 2002-09-26 | 778.49 |
| 2002-09-27 | 790.09 |
| 2002-09-30 | 779.08 |
| 2002-10-01 | 764.68 |
| 2002-10-02 | 755.93 |
| 2002-10-03 | 748.66 |
| 2002-10-04 | 756.54 |
| 2002-10-07 | 732.76 |
| 2002-10-08 | 735.12 |
| 2002-10-09 | 729.57 |
| 2002-10-10 | 718.08 |
| 2002-10-11 | 726.27 |
| 2002-10-14 | 725.77 |
| 2002-10-15 | 745.92 |
| 2002-10-16 | 755.21 |
| 2002-10-17 | 758.84 |
| 2002-10-18 | 765.59 |
| 2002-10-21 | 761.50 |
| 2002-10-22 | 741.73 |
| 2002-10-23 | 755.13 |
| 2002-10-24 | 752.56 |
| 2002-10-25 | 761.08 |
| 2002-10-28 | 767.75 |
| 2002-10-29 | 769.48 |
| 2002-10-30 | 770.99 |
| 2002-10-31 | 762.91 |
| 2002-11-01 | 766.32 |
| 2002-11-04 | 766.31 |
| 2002-11-05 | 787.70 |
| 2002-11-06 | 784.83 |
| 2002-11-07 | 780.89 |
| 2002-11-08 | 775.30 |
| 2002-11-11 | 754.46 |
| 2002-11-12 | 752.73 |
| 2002-11-13 | 749.11 |
| 2002-11-14 | 745.80 |
| 2002-11-15 | 770.38 |
| 2002-11-18 | 755.54 |
| 2002-11-19 | 756.79 |
| 2002-11-20 | 755.86 |
| 2002-11-21 | 760.47 |
| 2002-11-22 | 768.82 |
| 2002-11-25 | 781.03 |
| 2002-11-26 | 781.41 |
| 2002-11-27 | 780.01 |
| 2002-11-28 | . |
| 2002-11-29 | 794.10 |
| 2002-12-02 | 787.18 |
| 2002-12-03 | 790.68 |
| 2002-12-04 | 769.74 |
| 2002-12-05 | 765.30 |
| 2002-12-06 | 772.03 |
| 2002-12-09 | 765.92 |
| 2002-12-10 | 760.58 |
| 2002-12-11 | 759.55 |
| 2002-12-12 | 762.65 |
| 2002-12-13 | 761.09 |
| 2002-12-16 | 747.85 |
| 2002-12-17 | 755.48 |
| 2002-12-18 | 741.71 |
| 2002-12-19 | 748.74 |
| 2002-12-20 | 747.34 |
| 2002-12-23 | 749.44 |
| 2002-12-24 | 760.54 |
| 2002-12-25 | . |
| 2002-12-26 | 770.05 |
| 2002-12-27 | 772.71 |
| 2002-12-30 | 772.13 |
| 2002-12-31 | 771.57 |
| 2003-01-01 | . |
| 2003-01-02 | 764.73 |
| 2003-01-03 | 765.85 |
| 2003-01-06 | 785.55 |
| 2003-01-07 | 775.14 |
| 2003-01-08 | 762.72 |
| 2003-01-09 | 769.07 |
| 2003-01-10 | 769.38 |
| 2003-01-13 | 774.17 |
| 2003-01-14 | 781.60 |
| 2003-01-15 | 781.10 |
| 2003-01-16 | 779.91 |
| 2003-01-17 | 780.12 |
| 2003-01-20 | . |
| 2003-01-21 | 781.75 |
| 2003-01-22 | 772.32 |
| 2003-01-23 | 786.46 |
| 2003-01-24 | 774.40 |
| 2003-01-27 | 757.52 |
| 2003-01-28 | 754.24 |
| 2003-01-29 | 748.16 |
| 2003-01-30 | 742.89 |
| 2003-01-31 | 736.59 |
| 2003-02-03 | 747.98 |
| 2003-02-04 | 751.32 |
| 2003-02-05 | 751.95 |
| 2003-02-06 | 750.20 |
| 2003-02-07 | 747.37 |
| 2003-02-10 | 743.76 |
| 2003-02-11 | 741.86 |
| 2003-02-12 | 751.21 |
| 2003-02-13 | 745.97 |
| 2003-02-14 | 749.83 |
| 2003-02-17 | . |
| 2003-02-18 | 756.49 |
| 2003-02-19 | 763.06 |
| 2003-02-20 | 764.48 |
| 2003-02-21 | 753.63 |
| 2003-02-24 | 759.99 |
| 2003-02-25 | 746.56 |
| 2003-02-26 | 749.64 |
| 2003-02-27 | 742.98 |
| 2003-02-28 | 741.42 |
| 2003-03-03 | 749.76 |
| 2003-03-04 | 747.23 |
| 2003-03-05 | 748.12 |
| 2003-03-06 | 739.92 |
| 2003-03-07 | 734.05 |
| 2003-03-10 | 722.77 |
| 2003-03-11 | 706.11 |
| 2003-03-12 | 712.25 |
| 2003-03-13 | 705.06 |
| 2003-03-14 | 718.34 |
| 2003-03-17 | 712.99 |
| 2003-03-18 | 718.13 |
| 2003-03-19 | 716.72 |
| 2003-03-20 | 727.35 |
| 2003-03-21 | 720.15 |
| 2003-03-24 | 740.26 |
| 2003-03-25 | 730.62 |
| 2003-03-26 | 739.47 |
| 2003-03-27 | 742.81 |
| 2003-03-28 | 735.03 |
| 2003-03-31 | 719.09 |
| 2003-04-01 | 716.83 |
| 2003-04-02 | 719.77 |
| 2003-04-03 | 715.85 |
| 2003-04-04 | 714.70 |
| 2003-04-07 | 718.14 |
| 2003-04-08 | 712.32 |
| 2003-04-09 | 705.26 |
| 2003-04-10 | 698.23 |
| 2003-04-11 | 675.62 |
| 2003-04-14 | 675.07 |
| 2003-04-15 | 687.42 |
| 2003-04-16 | 693.24 |
| 2003-04-17 | 689.38 |
| 2003-04-18 | . |
| 2003-04-21 | 686.14 |
| 2003-04-22 | 679.42 |
| 2003-04-23 | 673.31 |
| 2003-04-24 | 676.17 |
| 2003-04-25 | 644.92 |
| 2003-04-28 | 621.01 |
| 2003-04-29 | 623.98 |
| 2003-04-30 | 654.39 |
| 2003-05-01 | 664.40 |
| 2003-05-02 | 668.64 |
| 2003-05-05 | 670.73 |
| 2003-05-06 | 688.69 |
| 2003-05-07 | 694.94 |
| 2003-05-08 | 684.76 |
| 2003-05-09 | 683.64 |
| 2003-05-12 | 692.85 |
| 2003-05-13 | 693.40 |
| 2003-05-14 | 698.23 |
| 2003-05-15 | 686.74 |
| 2003-05-16 | 683.22 |
| 2003-05-19 | 677.18 |
| 2003-05-20 | 675.85 |
| 2003-05-21 | 668.27 |
| 2003-05-22 | 674.26 |
| 2003-05-23 | 689.61 |
| 2003-05-26 | . |
| 2003-05-27 | 686.23 |
| 2003-05-28 | 682.86 |
| 2003-05-29 | 697.49 |
| 2003-05-30 | 697.32 |
| 2003-06-02 | 712.34 |
| 2003-06-03 | 711.55 |
| 2003-06-04 | 716.49 |
| 2003-06-05 | 727.32 |
| 2003-06-06 | 727.24 |
| 2003-06-09 | 736.38 |
| 2003-06-10 | 733.43 |
| 2003-06-11 | 735.69 |
| 2003-06-12 | 739.94 |
| 2003-06-13 | 742.25 |
| 2003-06-16 | 732.65 |
| 2003-06-17 | 742.38 |
| 2003-06-18 | 739.88 |
| 2003-06-19 | 738.65 |
| 2003-06-20 | 741.38 |
| 2003-06-23 | 741.68 |
| 2003-06-24 | 726.29 |
| 2003-06-25 | 727.29 |
| 2003-06-26 | 721.41 |
| 2003-06-27 | 734.74 |
| 2003-06-30 | 733.99 |
| 2003-07-01 | 746.77 |
| 2003-07-02 | 773.40 |
| 2003-07-03 | 798.90 |
| 2003-07-04 | . |
| 2003-07-07 | 803.72 |
| 2003-07-08 | 806.96 |
| 2003-07-09 | 819.36 |
| 2003-07-10 | 814.05 |
| 2003-07-11 | 793.44 |
| 2003-07-14 | 814.76 |
| 2003-07-15 | 819.45 |
| 2003-07-16 | 811.60 |
| 2003-07-17 | 790.47 |
| 2003-07-18 | 789.47 |
| 2003-07-21 | 791.19 |
| 2003-07-22 | 786.05 |
| 2003-07-23 | 796.07 |
| 2003-07-24 | 793.64 |
| 2003-07-25 | 799.79 |
| 2003-07-28 | 811.00 |
| 2003-07-29 | 814.16 |
| 2003-07-30 | 790.67 |
| 2003-07-31 | 790.12 |
| 2003-08-01 | 797.12 |
| 2003-08-04 | 779.97 |
| 2003-08-05 | 783.10 |
| 2003-08-06 | 770.66 |
| 2003-08-07 | 780.10 |
| 2003-08-08 | 775.74 |
| 2003-08-11 | 787.95 |
| 2003-08-12 | 790.82 |
| 2003-08-13 | 795.35 |
| 2003-08-14 | 805.49 |
| 2003-08-15 | 805.90 |
| 2003-08-18 | 810.92 |
| 2003-08-19 | 817.33 |
| 2003-08-20 | 833.54 |
| 2003-08-21 | 839.07 |
| 2003-08-22 | 836.87 |
| 2003-08-25 | 832.97 |
| 2003-08-26 | 827.59 |
| 2003-08-27 | 821.92 |
| 2003-08-28 | 818.75 |
| 2003-08-29 | 838.96 |
| 2003-09-01 | . |
| 2003-09-02 | 861.08 |
| 2003-09-03 | 866.80 |
| 2003-09-04 | 857.76 |
| 2003-09-05 | 860.99 |
| 2003-09-08 | 875.99 |
| 2003-09-09 | 890.27 |
| 2003-09-10 | 879.88 |
| 2003-09-11 | 860.89 |
| 2003-09-12 | 870.67 |
| 2003-09-15 | 870.98 |
| 2003-09-16 | 883.58 |
| 2003-09-17 | 888.70 |
| 2003-09-18 | 894.55 |
| 2003-09-19 | 895.78 |
| 2003-09-22 | 879.88 |
| 2003-09-23 | 884.77 |
| 2003-09-24 | 889.28 |
| 2003-09-25 | 875.87 |
| 2003-09-26 | 878.14 |
| 2003-09-29 | 874.31 |
| 2003-09-30 | 872.51 |
| 2003-10-01 | 883.74 |
| 2003-10-02 | 894.11 |
| 2003-10-03 | 905.73 |
| 2003-10-06 | 899.42 |
| 2003-10-07 | 912.28 |
| 2003-10-08 | 891.80 |
| 2003-10-09 | 891.62 |
| 2003-10-10 | 910.95 |
| 2003-10-13 | 908.78 |
| 2003-10-14 | 911.45 |
| 2003-10-15 | 905.52 |
| 2003-10-16 | 918.16 |
| 2003-10-17 | 923.36 |
| 2003-10-20 | 916.68 |
| 2003-10-21 | 927.92 |
| 2003-10-22 | 923.89 |
| 2003-10-23 | 885.50 |
| 2003-10-24 | 875.89 |
| 2003-10-27 | 892.26 |
| 2003-10-28 | 897.24 |
| 2003-10-29 | 912.93 |
| 2003-10-30 | 904.52 |
| 2003-10-31 | 893.95 |
| 2003-11-03 | 885.19 |
| 2003-11-04 | 921.14 |
| 2003-11-05 | 920.75 |
| 2003-11-06 | 902.42 |
| 2003-11-07 | 913.13 |
| 2003-11-10 | 922.80 |
| 2003-11-11 | 893.70 |
| 2003-11-12 | 887.78 |
| 2003-11-13 | 907.78 |
| 2003-11-14 | 894.40 |
| 2003-11-17 | 862.59 |
| 2003-11-18 | 872.94 |
| 2003-11-19 | 849.68 |
| 2003-11-20 | 868.19 |
| 2003-11-21 | 860.97 |
| 2003-11-24 | 857.65 |
| 2003-11-25 | 862.43 |
| 2003-11-26 | 876.27 |
| 2003-11-27 | . |
| 2003-11-28 | 878.20 |
| 2003-12-01 | 896.33 |
| 2003-12-02 | 901.38 |
| 2003-12-03 | 901.85 |
| 2003-12-04 | 907.77 |
| 2003-12-05 | 906.24 |
| 2003-12-08 | 892.82 |
| 2003-12-09 | 900.32 |
| 2003-12-10 | 884.40 |
| 2003-12-11 | 889.92 |
| 2003-12-12 | 899.21 |
| 2003-12-15 | 916.15 |
| 2003-12-16 | 899.41 |
| 2003-12-17 | 895.21 |
| 2003-12-18 | 892.34 |
| 2003-12-19 | 906.98 |
| 2003-12-22 | 914.08 |
| 2003-12-23 | 914.59 |
| 2003-12-24 | 916.81 |
| 2003-12-25 | . |
| 2003-12-26 | 914.78 |
| 2003-12-29 | 918.78 |
| 2003-12-30 | 928.18 |
| 2003-12-31 | 927.31 |
| 2004-01-01 | . |
| 2004-01-02 | 929.89 |
| 2004-01-05 | 948.76 |
| 2004-01-06 | 951.03 |
| 2004-01-07 | 947.31 |
| 2004-01-08 | 949.68 |
| 2004-01-09 | 957.30 |
| 2004-01-12 | 956.39 |
| 2004-01-13 | 953.19 |
| 2004-01-14 | 961.23 |
| 2004-01-15 | 959.34 |
| 2004-01-16 | 964.20 |
| 2004-01-19 | . |
| 2004-01-20 | 980.37 |
| 2004-01-21 | 983.09 |
| 2004-01-22 | 990.24 |
| 2004-01-23 | 1001.92 |
| 2004-01-26 | 997.53 |
| 2004-01-27 | 998.45 |
| 2004-01-28 | 994.34 |
| 2004-01-29 | 987.79 |
| 2004-01-30 | 981.30 |
| 2004-02-02 | 978.81 |
| 2004-02-03 | 971.27 |
| 2004-02-04 | 954.66 |
| 2004-02-05 | 963.65 |
| 2004-02-06 | 962.05 |
| 2004-02-09 | 964.61 |
| 2004-02-10 | 960.59 |
| 2004-02-11 | 961.08 |
| 2004-02-12 | 967.96 |
| 2004-02-13 | 970.01 |
| 2004-02-16 | . |
| 2004-02-17 | 981.48 |
| 2004-02-18 | 970.78 |
| 2004-02-19 | 971.03 |
| 2004-02-20 | 961.78 |
| 2004-02-23 | 977.43 |
| 2004-02-24 | 964.72 |
| 2004-02-25 | 953.49 |
| 2004-02-26 | 954.76 |
| 2004-02-27 | 973.44 |
| 2004-03-01 | 992.51 |
| 2004-03-02 | 985.63 |
| 2004-03-03 | 982.63 |
| 2004-03-04 | 974.28 |
| 2004-03-05 | 988.83 |
| 2004-03-08 | 982.38 |
| 2004-03-09 | 988.39 |
| 2004-03-10 | 977.05 |
| 2004-03-11 | 967.77 |
| 2004-03-12 | 956.30 |
| 2004-03-15 | 966.22 |
| 2004-03-16 | 975.09 |
| 2004-03-17 | 994.38 |
| 2004-03-18 | 1010.17 |
| 2004-03-19 | 999.63 |
| 2004-03-22 | 990.32 |
| 2004-03-23 | 996.84 |
| 2004-03-24 | 1003.27 |
| 2004-03-25 | 1009.93 |
| 2004-03-26 | 1035.86 |
| 2004-03-29 | 1037.97 |
| 2004-03-30 | 1041.19 |
| 2004-03-31 | 1052.20 |
| 2004-04-01 | 1042.20 |
| 2004-04-02 | 1048.89 |
| 2004-04-05 | 1057.05 |
| 2004-04-06 | 1055.32 |
| 2004-04-07 | 1064.45 |
| 2004-04-08 | 1059.64 |
| 2004-04-09 | . |
| 2004-04-12 | 1055.04 |
| 2004-04-13 | 1048.94 |
| 2004-04-14 | 1034.84 |
| 2004-04-15 | 1024.19 |
| 2004-04-16 | 1035.37 |
| 2004-04-19 | 1039.09 |
| 2004-04-20 | 1057.77 |
| 2004-04-21 | 1044.03 |
| 2004-04-22 | 1045.39 |
| 2004-04-23 | 1065.60 |
| 2004-04-26 | 1070.14 |
| 2004-04-27 | 1050.25 |
| 2004-04-28 | 1041.41 |
| 2004-04-29 | 1038.03 |
| 2004-04-30 | 1018.56 |
| 2004-05-03 | 1018.62 |
| 2004-05-04 | 1025.54 |
| 2004-05-05 | 1035.25 |
| 2004-05-06 | 1011.74 |
| 2004-05-07 | 979.85 |
| 2004-05-10 | 926.53 |
| 2004-05-11 | 927.76 |
| 2004-05-12 | 948.02 |
| 2004-05-13 | 923.85 |
| 2004-05-14 | 920.78 |
| 2004-05-17 | 897.60 |
| 2004-05-18 | 909.00 |
| 2004-05-19 | 939.11 |
| 2004-05-20 | 927.19 |
| 2004-05-21 | 951.58 |
| 2004-05-24 | 947.09 |
| 2004-05-25 | 943.12 |
| 2004-05-26 | 963.67 |
| 2004-05-27 | 976.22 |
| 2004-05-28 | 985.17 |
| 2004-05-31 | . |
| 2004-06-01 | 989.00 |
| 2004-06-02 | 980.57 |
| 2004-06-03 | 962.90 |
| 2004-06-04 | 966.17 |
| 2004-06-07 | 1001.95 |
| 2004-06-08 | 1004.20 |
| 2004-06-09 | 1004.18 |
| 2004-06-10 | 1006.99 |
| 2004-06-11 | . |
| 2004-06-14 | 982.69 |
| 2004-06-15 | 988.85 |
| 2004-06-16 | 1005.33 |
| 2004-06-17 | 1006.44 |
| 2004-06-18 | 998.15 |
| 2004-06-21 | 1014.18 |
| 2004-06-22 | 1014.00 |
| 2004-06-23 | 1015.48 |
| 2004-06-24 | 1041.09 |
| 2004-06-25 | 1036.52 |
| 2004-06-28 | 1042.32 |
| 2004-06-29 | 1035.99 |
| 2004-06-30 | 1028.50 |
| 2004-07-01 | 1040.21 |
| 2004-07-02 | 1029.42 |
| 2004-07-05 | . |
| 2004-07-06 | 1014.87 |
| 2004-07-07 | 1013.84 |
| 2004-07-08 | 1006.10 |
| 2004-07-09 | 1015.81 |
| 2004-07-12 | 1027.10 |
| 2004-07-13 | 1015.60 |
| 2004-07-14 | 1001.02 |
| 2004-07-15 | 998.23 |
| 2004-07-16 | 1008.95 |
| 2004-07-19 | 1012.98 |
| 2004-07-20 | 998.52 |
| 2004-07-21 | 995.19 |
| 2004-07-22 | 989.37 |
| 2004-07-23 | 976.46 |
| 2004-07-26 | 975.12 |
| 2004-07-27 | 961.68 |
| 2004-07-28 | 968.14 |
| 2004-07-29 | 954.90 |
| 2004-07-30 | 972.51 |
| 2004-08-02 | 974.62 |
| 2004-08-03 | 968.52 |
| 2004-08-04 | 956.23 |
| 2004-08-05 | 957.51 |
| 2004-08-06 | 961.16 |
| 2004-08-09 | 952.62 |
| 2004-08-10 | 947.39 |
| 2004-08-11 | 952.57 |
| 2004-08-12 | 946.19 |
| 2004-08-13 | 934.63 |
| 2004-08-16 | 928.08 |
| 2004-08-17 | 939.01 |
| 2004-08-18 | 942.53 |
| 2004-08-19 | 954.12 |
| 2004-08-20 | 953.81 |
| 2004-08-23 | 958.74 |
| 2004-08-24 | 963.42 |
| 2004-08-25 | 965.45 |
| 2004-08-26 | 969.98 |
| 2004-08-27 | 976.12 |
| 2004-08-30 | 973.16 |
| 2004-08-31 | 971.56 |
| 2004-09-01 | 977.09 |
| 2004-09-02 | 979.66 |
| 2004-09-03 | 965.50 |
| 2004-09-06 | . |
| 2004-09-07 | 990.68 |
| 2004-09-08 | 992.65 |
| 2004-09-09 | 981.36 |
| 2004-09-10 | 981.04 |
| 2004-09-13 | 995.32 |
| 2004-09-14 | 998.87 |
| 2004-09-15 | 982.09 |
| 2004-09-16 | 983.98 |
| 2004-09-17 | 974.82 |
| 2004-09-20 | 977.41 |
| 2004-09-21 | 977.14 |
| 2004-09-22 | 966.39 |
| 2004-09-23 | 969.02 |
| 2004-09-24 | 958.06 |
| 2004-09-27 | 957.15 |
| 2004-09-28 | 953.80 |
| 2004-09-29 | 957.89 |
| 2004-09-30 | 975.47 |
| 2004-10-01 | 977.30 |
| 2004-10-04 | 996.23 |
| 2004-10-05 | 995.94 |
| 2004-10-06 | 999.71 |
| 2004-10-07 | 995.32 |
| 2004-10-08 | 1007.29 |
| 2004-10-11 | 1011.79 |
| 2004-10-12 | 991.21 |
| 2004-10-13 | 988.59 |
| 2004-10-14 | 982.07 |
| 2004-10-15 | 983.41 |
| 2004-10-18 | 982.13 |
| 2004-10-19 | 995.78 |
| 2004-10-20 | 985.84 |
| 2004-10-21 | 985.57 |
| 2004-10-22 | 988.28 |
| 2004-10-25 | 980.09 |
| 2004-10-26 | 976.73 |
| 2004-10-27 | 985.85 |
| 2004-10-28 | 997.86 |
| 2004-10-29 | 993.60 |
| 2004-11-01 | 989.91 |
| 2004-11-02 | 1000.31 |
| 2004-11-03 | 1003.47 |
| 2004-11-04 | 1006.57 |
| 2004-11-05 | 1022.52 |
| 2004-11-08 | 1016.85 |
| 2004-11-09 | 1014.12 |
| 2004-11-10 | 1000.43 |
| 2004-11-11 | 993.54 |
| 2004-11-12 | 1018.18 |
| 2004-11-15 | 1028.00 |
| 2004-11-16 | 1022.81 |
| 2004-11-17 | 1026.97 |
| 2004-11-18 | 1022.97 |
| 2004-11-19 | 1035.88 |
| 2004-11-22 | 1013.04 |
| 2004-11-23 | 1010.87 |
| 2004-11-24 | 1020.03 |
| 2004-11-25 | . |
| 2004-11-26 | 1023.88 |
| 2004-11-29 | 1040.13 |
| 2004-11-30 | 1036.34 |
| 2004-12-01 | 1023.11 |
| 2004-12-02 | 1036.83 |
| 2004-12-03 | 1048.84 |
| 2004-12-06 | 1040.23 |
| 2004-12-07 | 1029.88 |
| 2004-12-08 | 1023.50 |
| 2004-12-09 | 1013.62 |
| 2004-12-10 | 1004.89 |
| 2004-12-13 | 1020.17 |
| 2004-12-14 | 1027.46 |
| 2004-12-15 | 1049.22 |
| 2004-12-16 | 1049.88 |
| 2004-12-17 | 1053.06 |
| 2004-12-20 | 1057.28 |
| 2004-12-21 | 1053.01 |
| 2004-12-22 | 1060.07 |
| 2004-12-23 | 1065.49 |
| 2004-12-24 | . |
| 2004-12-27 | 1079.40 |
| 2004-12-28 | 1082.21 |
| 2004-12-29 | 1073.70 |
| 2004-12-30 | 1092.39 |
| 2004-12-31 | 1098.61 |
| 2005-01-03 | 1094.62 |
| 2005-01-04 | 1081.87 |
| 2005-01-05 | 1076.15 |
| 2005-01-06 | 1060.46 |
| 2005-01-07 | 1064.34 |
| 2005-01-10 | 1068.16 |
| 2005-01-11 | 1084.96 |
| 2005-01-12 | 1091.88 |
| 2005-01-13 | 1084.01 |
| 2005-01-14 | 1085.85 |
| 2005-01-17 | . |
| 2005-01-18 | 1081.32 |
| 2005-01-19 | 1082.83 |
| 2005-01-20 | 1061.34 |
| 2005-01-21 | 1054.99 |
| 2005-01-24 | 1060.27 |
| 2005-01-25 | 1051.03 |
| 2005-01-26 | 1067.24 |
| 2005-01-27 | 1058.21 |
#2005-01-28|1054.73
#2005-01-31|1060.08
#2005-02-01|1054.72
#2005-02-02|1058.86
#2005-02-03|1048.47
#2005-02-04|1054.88
#2005-02-07|1059.38
#2005-02-08|1046.31
#2005-02-09|1051.88
#2005-02-10|1051.25
#2005-02-11|1050.58
#2005-02-14|1061.28
#2005-02-15|1064.93
#2005-02-16|1054.94
#2005-02-17|1055.90
#2005-02-18|1057.25
#2005-02-21| .
#2005-02-22|1071.01
#2005-02-23|1053.89
#2005-02-24|1057.34
#2005-02-25|1070.30
#2005-02-28|1083.22
#2005-03-01|1081.60
#2005-03-02|1082.74
#2005-03-03|1086.13
#2005-03-04|1089.61
#2005-03-07|1094.31
#2005-03-08|1104.80
#2005-03-09|1116.11
#2005-03-10|1105.36
#2005-03-11|1105.54
#2005-03-14|1090.79
#2005-03-15|1092.77
#2005-03-16|1108.05
#2005-03-17|1098.62
#2005-03-18|1102.18
#2005-03-21|1100.67
#2005-03-22|1107.83
#2005-03-23|1095.39
#2005-03-24|1082.47
#2005-03-25| .
#2005-03-28|1089.29
#2005-03-29|1067.74
#2005-03-30|1064.48
#2005-03-31|1079.78
#2005-04-01|1079.81
#2005-04-04|1069.97
#2005-04-05|1077.74
#2005-04-06|1085.61
#2005-04-07|1089.18
#2005-04-08|1086.43
#2005-04-11|1084.87
#2005-04-12|1071.32
#2005-04-13|1079.55
#2005-04-14|1064.05
#2005-04-15|1051.35
#2005-04-18|1015.01
#2005-04-19|1032.04
#2005-04-20|1039.29
#2005-04-21|1034.95
#2005-04-22|1047.52
#2005-04-25|1055.09
#2005-04-26|1048.47
#2005-04-27|1051.50
#2005-04-28|1053.42
#2005-04-29|1062.81
#2005-05-02|1063.85
#2005-05-03|1063.08
#2005-05-04|1071.65
#2005-05-05|1070.79
#2005-05-06|1082.69
#2005-05-09|1078.49
#2005-05-10|1073.60
#2005-05-11|1069.43
#2005-05-12|1057.57
#2005-05-13|1049.11
#2005-05-16|1040.36
#2005-05-17|1030.11
#2005-05-18|1029.06
#2005-05-19|1043.78
#2005-05-20|1036.66
#2005-05-23|1049.19
#2005-05-24|1047.44
#2005-05-25|1038.96
#2005-05-26|1036.38
#2005-05-27|1046.90
#2005-05-30| .
#2005-05-31|1048.91
#2005-06-01|1048.25
#2005-06-02|1046.97
#2005-06-03|1047.71
#2005-06-06|1053.60
#2005-06-07|1055.19
#2005-06-08|1056.83
#2005-06-09|1040.85
#2005-06-10|1045.01
#2005-06-13|1034.11
#2005-06-14|1041.17
#2005-06-15|1044.62
#2005-06-16|1050.43
#2005-06-17|1060.47
#2005-06-20|1052.20
#2005-06-21|1062.52
#2005-06-22|1064.47
#2005-06-23|1067.31
#2005-06-24|1058.85
#2005-06-27|1048.78
#2005-06-28|1050.90
#2005-06-29|1051.37
#2005-06-30|1047.45
#2005-07-01|1043.16
#2005-07-04| .
#2005-07-05|1043.25
#2005-07-06|1048.32
#2005-07-07|1045.95
#2005-07-08|1041.89
#2005-07-11|1050.74
#2005-07-12|1057.70
#2005-07-13|1046.83
#2005-07-14|1058.08
#2005-07-15|1058.34
#2005-07-18|1063.24
#2005-07-19|1052.47
#2005-07-20|1048.34
#2005-07-21|1068.96
#2005-07-22|1058.00
#2005-07-25|1049.91
#2005-07-26|1047.12
#2005-07-27|1053.64
#2005-07-28|1051.37
#2005-07-29|1057.18
#2005-08-01|1057.01
#2005-08-02|1067.59
#2005-08-03|1070.09
#2005-08-04|1064.03
#2005-08-05|1053.06
#2005-08-08|1056.46
#2005-08-09|1061.99
#2005-08-10|1086.97
#2005-08-11|1095.70
#2005-08-12|1100.45
#2005-08-15|1097.08
#2005-08-16|1100.50
#2005-08-17|1093.41
#2005-08-18|1089.18
#2005-08-19|1085.40
#2005-08-22|1103.12
#2005-08-23|1103.43
#2005-08-24|1094.51
#2005-08-25|1092.86
#2005-08-26|1102.32
#2005-08-29|1082.56
#2005-08-30|1080.87
#2005-08-31|1084.98
#2005-09-01|1102.79
#2005-09-02|1111.95
#2005-09-05| .
#2005-09-06|1114.47
#2005-09-07|1113.49
#2005-09-08|1105.76
#2005-09-09|1123.82
#2005-09-12|1127.03
#2005-09-13|1120.05
#2005-09-14|1123.21
#2005-09-15|1130.39
#2005-09-16|1118.68
#2005-09-19|1119.18
#2005-09-20|1127.00
#2005-09-21|1128.84
#2005-09-22|1117.65
#2005-09-23|1110.48
#2005-09-26|1119.35
#2005-09-27|1113.99
#2005-09-28|1119.25
#2005-09-29|1123.69
#2005-09-30|1122.11
#2005-10-03|1111.55
#2005-10-04|1138.19
#2005-10-05|1136.80
#2005-10-06|1111.24
#2005-10-07|1105.38
#2005-10-10|1101.19
#2005-10-11|1110.00
#2005-10-12|1108.64
#2005-10-13|1101.01
#2005-10-14|1110.94
#2005-10-17|1104.12
#2005-10-18|1097.84
#2005-10-19|1091.12
#2005-10-20|1097.68
#2005-10-21|1096.96
#2005-10-24|1090.11
#2005-10-25|1104.01
#2005-10-26|1099.51
#2005-10-27|1102.06
#2005-10-28|1098.70
#2005-10-31|1116.70
#2005-11-01|1130.63
#2005-11-02|1129.91
#2005-11-03|1127.88
#2005-11-04|1130.82
#2005-11-07|1129.13
#2005-11-08|1134.40
#2005-11-09|1133.74
#2005-11-10|1131.71
#2005-11-11|1140.92
#2005-11-14|1126.54
#2005-11-15|1120.08
#2005-11-16|1123.27
#2005-11-17|1144.73
#2005-11-18|1163.38
#2005-11-21|1181.60
#2005-11-22|1173.95
#2005-11-23|1179.45
#2005-11-24| .
#2005-11-25|1169.55
#2005-11-28|1190.49
#2005-11-29|1183.62
#2005-11-30|1173.40
#2005-12-01|1180.70
#2005-12-02|1194.78
#2005-12-05|1197.59
#2005-12-06|1186.50
#2005-12-07|1200.15
#2005-12-08|1172.28
#2005-12-09|1187.76
#2005-12-12|1205.64
#2005-12-13|1207.87
#2005-12-14|1220.53
#2005-12-15|1211.77
#2005-12-16|1207.60
#2005-12-19|1210.99
#2005-12-20|1211.19
#2005-12-21|1220.45
#2005-12-22|1240.87
#2005-12-23|1244.68
#2005-12-26| .
#2005-12-27|1237.08
#2005-12-28|1251.41
#2005-12-29|1253.92
#2005-12-30|1242.99
#2006-01-02| .
#2006-01-03|1257.16
#2006-01-04|1265.24
#2006-01-05|1290.97
#2006-01-06|1311.09
#2006-01-09|1315.07
#2006-01-10|1301.30
#2006-01-11|1324.97
#2006-01-12|1342.82
#2006-01-13|1355.66
#2006-01-16| .
#2006-01-17|1293.24
#2006-01-18|1275.58
#2006-01-19|1292.73
#2006-01-20|1308.24
#2006-01-23|1293.24
#2006-01-24|1310.39
#2006-01-25|1298.14
#2006-01-26|1306.61
#2006-01-27|1358.29
#2006-01-30|1360.17
#2006-01-31|1360.14
#2006-02-01|1335.99
#2006-02-02|1354.29
#2006-02-03|1342.60
#2006-02-06|1348.16
#2006-02-07|1351.39
#2006-02-08|1319.38
#2006-02-09|1335.95
#2006-02-10|1339.09
#2006-02-13|1308.47
#2006-02-14|1325.26
#2006-02-15|1314.08
#2006-02-16|1313.19
#2006-02-17|1290.02
#2006-02-20| .
#2006-02-21|1289.03
#2006-02-22|1290.77
#2006-02-23|1337.28
#2006-02-24|1338.86
#2006-02-27|1353.33
#2006-02-28|1354.05
#2006-03-01|1333.86
#2006-03-02|1324.06
#2006-03-03|1308.95
#2006-03-06|1314.81
#2006-03-07|1304.77
#2006-03-08|1300.75
#2006-03-09|1327.00
#2006-03-10|1307.46
#2006-03-13|1323.82
#2006-03-14|1332.54
#2006-03-15|1337.35
#2006-03-16|1333.92
#2006-03-17|1361.19
#2006-03-20|1370.08
#2006-03-21|1360.88
#2006-03-22|1354.86
#2006-03-23|1345.95
#2006-03-24|1347.47
#2006-03-27|1362.82
#2006-03-28|1364.70
#2006-03-29|1368.58
#2006-03-30|1384.27
#2006-03-31|1374.64
#2006-04-03|1394.26
#2006-04-04|1401.19
#2006-04-05|1399.37
#2006-04-06|1416.47
#2006-04-07|1423.69
#2006-04-10|1412.50
#2006-04-11|1401.81
#2006-04-12|1381.56
#2006-04-13|1393.91
#2006-04-14| .
#2006-04-17|1391.73
#2006-04-18|1408.39
#2006-04-19|1415.77
#2006-04-20|1429.94
#2006-04-21|1453.35
#2006-04-24|1435.87
#2006-04-25|1440.89
#2006-04-26|1448.81
#2006-04-27|1462.63
#2006-04-28|1436.36
#2006-05-01|1437.78
#2006-05-02|1453.42
#2006-05-03|1449.52
#2006-05-04|1450.20
#2006-05-05|1464.92
#2006-05-08|1485.46
#2006-05-09|1490.03
#2006-05-10|1486.73
#2006-05-11|1474.24
#2006-05-12|1455.32
#2006-05-15|1449.63
#2006-05-16|1423.77
#2006-05-17|1432.09
#2006-05-18|1403.84
#2006-05-19|1388.03
#2006-05-22|1371.61
#2006-05-23|1360.96
#2006-05-24|1366.84
#2006-05-25|1353.75
#2006-05-26|1375.22
#2006-05-29| .
#2006-05-30|1375.84
#2006-05-31|1341.62
#2006-06-01|1347.97
#2006-06-02|1379.00
#2006-06-05|1369.41
#2006-06-06|1334.53
#2006-06-07|1312.60
#2006-06-08|1266.85
#2006-06-09|1279.24
#2006-06-12|1280.32
#2006-06-13|1233.83
#2006-06-14|1241.73
#2006-06-15|1250.95
#2006-06-16|1292.36
#2006-06-19|1278.82
#2006-06-20|1276.48
#2006-06-21|1266.05
#2006-06-22|1292.88
#2006-06-23|1285.46
#2006-06-26|1284.27
#2006-06-27|1283.51
#2006-06-28|1265.66
#2006-06-29|1284.40
#2006-06-30|1335.01
#2006-07-03|1328.95
#2006-07-04| .
#2006-07-05|1322.68
#2006-07-06|1322.70
#2006-07-07|1339.22
#2006-07-10|1354.37
#2006-07-11|1347.28
#2006-07-12|1313.89
#2006-07-13|1305.20
#2006-07-14|1268.38
#2006-07-17|1259.66
#2006-07-18|1226.82
#2006-07-19|1227.71
#2006-07-20|1268.08
#2006-07-21|1273.84
#2006-07-24|1272.12
#2006-07-25|1290.14
#2006-07-26|1281.32
#2006-07-27|1312.68
#2006-07-28|1338.25
#2006-07-31|1352.11
#2006-08-01|1342.26
#2006-08-02|1349.61
#2006-08-03|1345.55
#2006-08-04|1353.98
#2006-08-07|1321.96
#2006-08-08|1343.31
#2006-08-09|1349.86
#2006-08-10|1342.04
#2006-08-11|1333.69
#2006-08-14|1352.86
#2006-08-15|1356.83
#2006-08-16|1373.31
#2006-08-17|1373.80
#2006-08-18|1383.64
#2006-08-21|1374.36
#2006-08-22|1379.18
#2006-08-23|1378.36
#2006-08-24|1364.70
#2006-08-25|1350.32
#2006-08-28|1343.75
#2006-08-29|1359.76
#2006-08-30|1360.69
#2006-08-31|1376.68
#2006-09-01|1379.47
#2006-09-04| .
#2006-09-05|1399.27
#2006-09-06|1385.35
#2006-09-07|1367.70
#2006-09-08|1367.77
#2006-09-11|1341.36
#2006-09-12|1337.98
#2006-09-13|1346.88
#2006-09-14|1361.79
#2006-09-15|1352.16
#2006-09-18|1348.77
#2006-09-19|1361.86
#2006-09-20|1348.72
#2006-09-21|1355.70
#2006-09-22|1351.09
#2006-09-25|1346.88
#2006-09-26|1343.13
#2006-09-27|1370.38
#2006-09-28|1370.41
#2006-09-29|1370.43
#2006-10-02|1383.96
#2006-10-03|1373.05
#2006-10-04|1359.13
#2006-10-05|1381.85
#2006-10-06|1359.09
#2006-10-09|1356.66
#2006-10-10|1354.74
#2006-10-11|1354.42
#2006-10-12|1357.87
#2006-10-13|1370.48
#2006-10-16|1389.30
#2006-10-17|1382.80
#2006-10-18|1387.20
#2006-10-19|1394.65
#2006-10-20|1388.89
#2006-10-23|1390.34
#2006-10-24|1387.97
#2006-10-25|1383.39
#2006-10-26|1391.31
#2006-10-27|1393.82
#2006-10-30|1375.58
#2006-10-31|1381.50
#2006-11-01|1391.43
#2006-11-02|1386.61
#2006-11-03|1375.70
#2006-11-06|1374.11
#2006-11-07|1380.72
#2006-11-08|1359.09
#2006-11-09|1351.02
#2006-11-10|1355.06
#2006-11-13|1348.32
#2006-11-14|1366.10
#2006-11-15|1367.11
#2006-11-16|1354.43
#2006-11-17|1363.30
#2006-11-20|1334.84
#2006-11-21|1341.09
#2006-11-22|1357.53
#2006-11-23| .
#2006-11-24|1355.29
#2006-11-27|1354.87
#2006-11-28|1347.78
#2006-11-29|1365.64
#2006-11-30|1386.03
#2006-12-01|1392.22
#2006-12-04|1384.39
#2006-12-05|1382.42
#2006-12-06|1396.82
#2006-12-07|1405.20
#2006-12-08|1402.61
#2006-12-11|1403.18
#2006-12-12|1412.28
#2006-12-13|1418.65
#2006-12-14|1421.15
#2006-12-15|1433.47
#2006-12-18|1427.92
#2006-12-19|1408.46
#2006-12-20|1419.83
#2006-12-21|1425.32
#2006-12-22|1418.56
#2006-12-25| .
#2006-12-26|1422.62
#2006-12-27|1427.26
#2006-12-28|1422.75
#2006-12-29|1428.04
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1425.56
#2007-01-04|1435.71
#2007-01-05|1422.18
#2007-01-08|1423.15
#2007-01-09|1428.73
#2007-01-10|1404.12
#2007-01-11|1403.41
#2007-01-12|1431.16
#2007-01-15| .
#2007-01-16|1443.83
#2007-01-17|1444.66
#2007-01-18|1437.62
#2007-01-19|1434.29
#2007-01-22|1447.05
#2007-01-23|1447.07
#2007-01-24|1455.35
#2007-01-25|1457.91
#2007-01-26|1450.63
#2007-01-29|1449.53
#2007-01-30|1452.87
#2007-01-31|1455.40
#2007-02-01|1469.15
#2007-02-02|1462.98
#2007-02-05|1453.38
#2007-02-06|1461.55
#2007-02-07|1456.65
#2007-02-08|1456.40
#2007-02-09|1461.54
#2007-02-12|1463.01
#2007-02-13|1466.79
#2007-02-14|1484.22
#2007-02-15|1504.60
#2007-02-16|1512.48
#2007-02-19| .
#2007-02-20|1500.53
#2007-02-21|1494.30
#2007-02-22|1506.62
#2007-02-23|1519.57
#2007-02-26|1520.47
#2007-02-27|1546.63
#2007-02-28|1499.88
#2007-03-01|1502.56
#2007-03-02|1483.88
#2007-03-05|1449.45
#2007-03-06|1474.38
#2007-03-07|1464.31
#2007-03-08|1483.32
#2007-03-09|1487.57
#2007-03-12|1515.09
#2007-03-13|1510.04
#2007-03-14|1474.57
#2007-03-15|1476.99
#2007-03-16|1480.99
#2007-03-19|1496.94
#2007-03-20|1501.72
#2007-03-21|1495.88
#2007-03-22|1518.38
#2007-03-23|1525.89
#2007-03-26|1526.96
#2007-03-27|1522.55
#2007-03-28|1528.32
#2007-03-29|1505.11
#2007-03-30|1508.93
#2007-04-02|1496.83
#2007-04-03|1503.71
#2007-04-04|1530.78
#2007-04-05|1531.94
#2007-04-06| .
#2007-04-09|1554.35
#2007-04-10|1550.17
#2007-04-11|1551.95
#2007-04-12|1546.62
#2007-04-13|1538.87
#2007-04-16|1559.20
#2007-04-17|1555.19
#2007-04-18|1577.80
#2007-04-19|1548.54
#2007-04-20|1543.85
#2007-04-23|1546.65
#2007-04-24|1546.36
#2007-04-25|1531.50
#2007-04-26|1533.99
#2007-04-27|1529.67
#2007-04-30|1528.64
#2007-05-01|1529.16
#2007-05-02|1534.08
#2007-05-03|1532.56
#2007-05-04|1535.05
#2007-05-07|1563.67
#2007-05-08|1558.11
#2007-05-09|1571.90
#2007-05-10|1559.88
#2007-05-11|1541.33
#2007-05-14|1545.40
#2007-05-15|1529.98
#2007-05-16|1529.72
#2007-05-17|1537.66
#2007-05-18|1529.69
#2007-05-21|1544.24
#2007-05-22|1563.96
#2007-05-23|1573.05
#2007-05-24|1569.47
#2007-05-25|1549.00
#2007-05-28| .
#2007-05-29|1564.35
#2007-05-30|1565.59
#2007-05-31|1585.81
#2007-06-01|1582.61
#2007-06-04|1585.84
#2007-06-05|1584.49
#2007-06-06|1588.76
#2007-06-07|1578.85
#2007-06-08|1555.07
#2007-06-11|1566.73
#2007-06-12|1565.52
#2007-06-13|1559.99
#2007-06-14|1562.17
#2007-06-15|1557.00
#2007-06-18|1572.64
#2007-06-19|1578.92
#2007-06-20|1573.05
#2007-06-21|1562.93
#2007-06-22|1555.62
#2007-06-25|1552.73
#2007-06-26|1559.09
#2007-06-27|1540.60
#2007-06-28|1540.92
#2007-06-29|1549.87
#2007-07-02|1568.94
#2007-07-03|1571.91
#2007-07-04| .
#2007-07-05|1593.48
#2007-07-06|1589.80
#2007-07-09|1592.33
#2007-07-10|1600.46
#2007-07-11|1580.35
#2007-07-12|1576.48
#2007-07-13|1593.55
#2007-07-16|1594.96
#2007-07-17|1584.22
#2007-07-18|1577.09
#2007-07-19|1591.84
#2007-07-20|1615.14
#2007-07-23|1594.35
#2007-07-24|1620.32
#2007-07-25|1619.86
#2007-07-26|1641.46
#2007-07-27|1606.01
#2007-07-30|1605.90
#2007-07-31|1605.27
#2007-08-01|1578.00
#2007-08-02|1562.29
#2007-08-03|1583.75
#2007-08-06|1576.64
#2007-08-07|1573.88
#2007-08-08|1574.19
#2007-08-09|1578.79
#2007-08-10|1540.50
#2007-08-13|1551.92
#2007-08-14|1569.78
#2007-08-15|1526.15
#2007-08-16|1529.62
#2007-08-17|1448.65
#2007-08-20|1466.85
#2007-08-21|1496.95
#2007-08-22|1495.01
#2007-08-23|1527.08
#2007-08-24|1530.88
#2007-08-27|1540.18
#2007-08-28|1541.95
#2007-08-29|1507.47
#2007-08-30|1519.23
#2007-08-31|1554.87
#2007-09-03| .
#2007-09-04|1533.70
#2007-09-05|1533.72
#2007-09-06|1543.25
#2007-09-07|1555.22
#2007-09-10|1523.99
#2007-09-11|1521.42
#2007-09-12|1521.70
#2007-09-13|1508.79
#2007-09-14|1549.43
#2007-09-17|1548.19
#2007-09-18|1517.73
#2007-09-19|1572.66
#2007-09-20|1590.16
#2007-09-21|1561.73
#2007-09-24|1567.45
#2007-09-25|1595.95
#2007-09-26|1589.30
#2007-09-27|1621.42
#2007-09-28|1630.93
#2007-10-01|1626.39
#2007-10-02|1664.36
#2007-10-03|1660.42
#2007-10-04|1651.20
#2007-10-05|1639.63
#2007-10-08|1628.46
#2007-10-09|1642.67
#2007-10-10|1649.35
#2007-10-11|1669.29
#2007-10-12|1637.86
#2007-10-15|1654.75
#2007-10-16|1644.29
#2007-10-17|1628.12
#2007-10-18|1648.46
#2007-10-19|1632.16
#2007-10-22|1609.59
#2007-10-23|1600.10
#2007-10-24|1621.37
#2007-10-25|1612.70
#2007-10-26|1649.88
#2007-10-29|1673.02
#2007-10-30|1681.74
#2007-10-31|1696.42
#2007-11-01|1732.40
#2007-11-02|1708.90
#2007-11-05|1686.25
#2007-11-06|1688.07
#2007-11-07|1676.59
#2007-11-08|1641.45
#2007-11-09|1641.94
#2007-11-12|1623.79
#2007-11-13|1620.08
#2007-11-14|1649.46
#2007-11-15|1650.91
#2007-11-16|1630.20
#2007-11-19|1629.14
#2007-11-20|1648.56
#2007-11-21|1629.27
#2007-11-22| .
#2007-11-23|1635.17
#2007-11-26|1672.79
#2007-11-27|1680.75
#2007-11-28|1673.23
#2007-11-29|1719.11
#2007-11-30|1702.29
#2007-12-03|1710.81
#2007-12-04|1726.07
#2007-12-05|1720.35
#2007-12-06|1737.12
#2007-12-07|1728.75
#2007-12-10|1734.35
#2007-12-11|1747.07
#2007-12-12|1730.95
#2007-12-13|1707.41
#2007-12-14|1691.85
#2007-12-17|1667.90
#2007-12-18|1651.46
#2007-12-19|1642.91
#2007-12-20|1644.78
#2007-12-21|1663.94
#2007-12-24|1658.78
#2007-12-25| .
#2007-12-26|1700.60
#2007-12-27|1698.46
#2007-12-28|1682.00
#2007-12-31|1701.97
#2008-01-01| .
#2008-01-02|1728.54
#2008-01-03|1730.25
#2008-01-04|1672.92
#2008-01-07|1636.77
#2008-01-08|1625.85
#2008-01-09|1647.82
#2008-01-10|1635.66
#2008-01-11|1626.49
#2008-01-14|1639.60
#2008-01-15|1634.39
#2008-01-16|1557.09
#2008-01-17|1575.87
#2008-01-18|1582.04
#2008-01-21| .
#2008-01-22|1460.60
#2008-01-23|1499.78
#2008-01-24|1502.09
#2008-01-25|1519.67
#2008-01-28|1454.99
#2008-01-29|1507.43
#2008-01-30|1487.00
#2008-01-31|1550.27
#2008-02-01|1533.12
#2008-02-04|1534.38
#2008-02-05|1515.69
#2008-02-06|1460.17
#2008-02-07|1474.02
#2008-02-08|1457.86
#2008-02-11|1464.66
#2008-02-12|1451.70
#2008-02-13|1439.45
#2008-02-14|1494.28
#2008-02-15|1497.53
#2008-02-18| .
#2008-02-19|1507.73
#2008-02-20|1461.20
#2008-02-21|1516.27
#2008-02-22|1509.17
#2008-02-25|1528.12
#2008-02-26|1542.19
#2008-02-27|1572.66
#2008-02-28|1564.67
#2008-02-29|1546.21
#2008-03-03|1488.80
#2008-03-04|1504.42
#2008-03-05|1497.61
#2008-03-06|1537.10
#2008-03-07|1491.50
#2008-03-10|1488.42
#2008-03-11|1489.61
#2008-03-12|1507.92
#2008-03-13|1477.48
#2008-03-14|1462.35
#2008-03-17|1445.92
#2008-03-18|1448.96
#2008-03-19|1484.14
#2008-03-20|1490.16
#2008-03-21| .
#2008-03-24|1469.38
#2008-03-25|1509.60
#2008-03-26|1529.46
#2008-03-27|1499.73
#2008-03-28|1522.45
#2008-03-31|1494.63
#2008-04-01|1475.17
#2008-04-02|1528.86
#2008-04-03|1541.03
#2008-04-04|1539.58
#2008-04-07|1555.33
#2008-04-08|1521.71
#2008-04-09|1506.43
#2008-04-10|1515.41
#2008-04-11|1547.83
#2008-04-14|1513.67
#2008-04-15|1494.98
#2008-04-16|1499.57
#2008-04-17|1505.29
#2008-04-18|1492.50
#2008-04-21|1559.92
#2008-04-22|1536.12
#2008-04-23|1528.08
#2008-04-24|1517.20
#2008-04-25|1545.31
#2008-04-28|1546.79
#2008-04-29|1561.46
#2008-04-30|1564.95
#2008-05-01|1573.35
#2008-05-02|1579.19
#2008-05-05|1578.57
#2008-05-06|1589.23
#2008-05-07|1580.60
#2008-05-08|1577.80
#2008-05-09|1556.74
#2008-05-12|1564.15
#2008-05-13|1583.51
#2008-05-14|1580.84
#2008-05-15|1617.38
#2008-05-16|1624.49
#2008-05-19|1621.67
#2008-05-20|1628.22
#2008-05-21|1604.74
#2008-05-22|1596.88
#2008-05-23|1610.74
#2008-05-26| .
#2008-05-27|1594.68
#2008-05-28|1561.72
#2008-05-29|1589.90
#2008-05-30|1601.02
#2008-06-02|1621.21
#2008-06-03|1593.72
#2008-06-04|1625.73
#2008-06-05|1605.34
#2008-06-06|1615.51
#2008-06-09|1575.76
#2008-06-10|1543.18
#2008-06-11|1563.26
#2008-06-12|1516.46
#2008-06-13|1531.25
#2008-06-16|1560.09
#2008-06-17|1562.57
#2008-06-18|1569.81
#2008-06-19|1534.49
#2008-06-20|1523.32
#2008-06-23|1511.97
#2008-06-24|1525.06
#2008-06-25|1513.74
#2008-06-26|1536.10
#2008-06-27|1512.44
#2008-06-30|1499.45
#2008-07-01|1499.51
#2008-07-02|1483.99
#2008-07-03|1477.12
#2008-07-04| .
#2008-07-07|1477.17
#2008-07-08|1446.61
#2008-07-09|1436.49
#2008-07-10|1436.68
#2008-07-11|1445.34
#2008-07-14|1442.87
#2008-07-15|1443.62
#2008-07-16|1429.41
#2008-07-17|1429.57
#2008-07-18|1396.83
#2008-07-21|1397.72
#2008-07-22|1426.72
#2008-07-23|1436.60
#2008-07-24|1458.61
#2008-07-25|1425.94
#2008-07-28|1435.96
#2008-07-29|1408.81
#2008-07-30|1436.77
#2008-07-31|1421.96
#2008-08-01|1404.11
#2008-08-04|1381.15
#2008-08-05|1389.52
#2008-08-06|1411.93
#2008-08-07|1395.92
#2008-08-08|1389.52
#2008-08-11|1416.73
#2008-08-12|1415.63
#2008-08-13|1404.62
#2008-08-14|1378.96
#2008-08-15|1376.88
#2008-08-18|1384.20
#2008-08-19|1357.99
#2008-08-20|1359.69
#2008-08-21|1361.00
#2008-08-22|1337.66
#2008-08-25|1373.05
#2008-08-26|1361.06
#2008-08-27|1355.83
#2008-08-28|1354.29
#2008-08-29|1401.55
#2008-09-01| .
#2008-09-02|1363.80
#2008-09-03|1382.85
#2008-09-04|1373.07
#2008-09-05|1354.37
#2008-09-08|1374.05
#2008-09-09|1353.38
#2008-09-10|1338.46
#2008-09-11|1315.54
#2008-09-12|1319.99
#2008-09-15|1331.18
#2008-09-16|1282.34
#2008-09-17|1291.79
#2008-09-18|1237.94
#2008-09-19|1263.69
#2008-09-22|1281.97
#2008-09-23|1291.27
#2008-09-24|1277.85
#2008-09-25|1268.32
#2008-09-26|1262.67
#2008-09-29|1257.91
#2008-09-30|1190.66
#2008-10-01|1198.03
#2008-10-02|1166.21
#2008-10-03|1123.93
#2008-10-06|1107.70
#2008-10-07|1079.89
#2008-10-08| 992.65
#2008-10-09|1022.47
#2008-10-10| 974.48
#2008-10-13| 967.94
#2008-10-14|1071.83
#2008-10-15|1069.26
#2008-10-16| 978.44
#2008-10-17| 995.36
#2008-10-20|1041.62
#2008-10-21|1064.88
#2008-10-22|1008.35
#2008-10-23| 984.68
#2008-10-24| 934.72
#2008-10-27| 865.95
#2008-10-28| 912.19
#2008-10-29| 950.11
#2008-10-30|1026.28
#2008-10-31| 990.55
#2008-11-03| 987.72
#2008-11-04|1032.32
#2008-11-05|1098.68
#2008-11-06|1044.11
#2008-11-07|1007.04
#2008-11-10|1036.62
#2008-11-11|1005.29
#2008-11-12|1007.88
#2008-11-13| 950.64
#2008-11-14| 967.18
#2008-11-17| 978.99
#2008-11-18| 954.35
#2008-11-19| 951.18
#2008-11-20| 913.70
#2008-11-21| 947.91
#2008-11-24| 935.14
#2008-11-25| 958.95
#2008-11-26| 944.02
#2008-11-27| .
#2008-11-28| 948.00
#2008-12-01| 954.95
#2008-12-02| 916.21
#2008-12-03| 937.31
#2008-12-04| 928.24
#2008-12-05| 943.53
#2008-12-08| 971.31
#2008-12-09| 979.43
#2008-12-10| 995.44
#2008-12-11|1003.04
#2008-12-12| 961.96
#2008-12-15|1004.47
#2008-12-16| 983.52
#2008-12-17|1020.01
#2008-12-18| 994.74
#2008-12-19| 988.35
#2008-12-22| 993.39
#2008-12-23| 989.95
#2008-12-24| 976.21
#2008-12-25| .
#2008-12-26| 991.69
#2008-12-29| 998.17
#2008-12-30|1003.73
#2008-12-31| 998.96
#2009-01-01| .
#2009-01-02| 997.57
#2009-01-05| 998.33
#2009-01-06|1011.88
#2009-01-07|1054.61
#2009-01-08|1033.65
#2009-01-09|1044.49
#2009-01-12|1054.67
#2009-01-13|1007.94
#2009-01-14|1018.38
#2009-01-15| 981.63
#2009-01-16| 987.95
#2009-01-19| .
#2009-01-20| 979.93
#2009-01-21| 982.98
#2009-01-22| 980.93
#2009-01-23| 937.45
#2009-01-26| 924.10
#2009-01-27| 970.96
#2009-01-28| 971.00
#2009-01-29| 982.30
#2009-01-30| 932.02
#2009-02-02| 903.05
#2009-02-03| 911.10
#2009-02-04| 917.33
#2009-02-05| 905.10
#2009-02-06| 905.81
#2009-02-09| 892.42
#2009-02-10| 901.24
#2009-02-11| 909.29
#2009-02-12| 886.88
#2009-02-13| 877.98
#2009-02-16| .
#2009-02-17| 860.96
#2009-02-18| 840.76
#2009-02-19| 837.69
#2009-02-20| 823.40
#2009-02-23| 816.29
#2009-02-24| 801.16
#2009-02-25| 825.68
#2009-02-26| 809.49
#2009-02-27| 827.13
#2009-03-02| 807.86
#2009-03-03| 799.61
#2009-03-04| 801.29
#2009-03-05| 816.34
#2009-03-06| 796.78
#2009-03-09| 785.35
#2009-03-10| 782.86
#2009-03-11| 818.20
#2009-03-12| 800.33
#2009-03-13| 830.70
#2009-03-16| 845.61
#2009-03-17| 856.30
#2009-03-18| 861.94
#2009-03-19| 897.16
#2009-03-20| 879.22
#2009-03-23| 896.39
#2009-03-24| 918.81
#2009-03-25| 916.51
#2009-03-26| 936.74
#2009-03-27| 938.74
#2009-03-30| 907.19
#2009-03-31| 874.88
#2009-04-01| 895.94
#2009-04-02| 928.16
#2009-04-03| 934.12
#2009-04-06| 931.68
#2009-04-07| 933.12
#2009-04-08| 914.38
#2009-04-09| 940.77
#2009-04-10| .
#2009-04-13| 944.82
#2009-04-14| 960.13
#2009-04-15| 947.53
#2009-04-16| 955.01
#2009-04-17| 961.11
#2009-04-20| 963.39
#2009-04-21| 948.35
#2009-04-22| 952.37
#2009-04-23| 973.53
#2009-04-24| 965.61
#2009-04-27| 976.55
#2009-04-28| 949.87
#2009-04-29| 949.74
#2009-04-30| 971.02
#2009-05-01| 963.12
#2009-05-04| 967.90
#2009-05-05| 969.23
#2009-05-06| 971.16
#2009-05-07|1005.47
#2009-05-08|1007.19
#2009-05-11|1015.99
#2009-05-12|1015.56
#2009-05-13|1023.09
#2009-05-14| 996.37
#2009-05-15|1023.66
#2009-05-18| 984.74
#2009-05-19|1004.93
#2009-05-20|1016.62
#2009-05-21|1022.90
#2009-05-22|1011.17
#2009-05-25| .
#2009-05-26|1012.02
#2009-05-27|1022.14
#2009-05-28|1003.99
#2009-05-29|1024.36
#2009-06-01|1029.85
#2009-06-02|1047.14
#2009-06-03|1045.64
#2009-06-04|1027.43
#2009-06-05|1016.11
#2009-06-08|1016.13
#2009-06-09|1024.21
#2009-06-10|1029.75
#2009-06-11|1029.71
#2009-06-12|1035.22
#2009-06-15|1037.58
#2009-06-16|1024.18
#2009-06-17|1042.35
#2009-06-18|1021.24
#2009-06-19|1025.68
#2009-06-22|1037.22
#2009-06-23|1021.37
#2009-06-24|1028.87
#2009-06-25|1033.05
#2009-06-26|1051.91
#2009-06-29|1047.84
#2009-06-30|1048.90
#2009-07-01|1041.55
#2009-07-02|1037.81
#2009-07-03| .
#2009-07-06|1034.74
#2009-07-07|1031.70
#2009-07-08|1024.90
#2009-07-09|1019.76
#2009-07-10|1023.25
#2009-07-13| 995.52
#2009-07-14|1010.25
#2009-07-15|1006.91
#2009-07-16|1012.90
#2009-07-17|1009.25
#2009-07-20|1007.17
#2009-07-21|1038.72
#2009-07-22|1040.72
#2009-07-23|1031.79
#2009-07-24|1055.54
#2009-07-27|1059.65
#2009-07-28|1066.97
#2009-07-29|1064.22
#2009-07-30|1074.85
#2009-07-31|1094.42
#2009-08-03|1101.46
#2009-08-04|1100.62
#2009-08-05|1091.36
#2009-08-06|1089.34
#2009-08-07|1066.38
#2009-08-10|1078.15
#2009-08-11|1099.82
#2009-08-12|1080.11
#2009-08-13|1094.87
#2009-08-14|1110.38
#2009-08-17|1084.48
#2009-08-18|1083.71
#2009-08-19|1081.87
#2009-08-20|1091.30
#2009-08-21|1074.91
#2009-08-24|1094.96
#2009-08-25|1096.98
#2009-08-26|1105.55
#2009-08-27|1105.21
#2009-08-28|1118.03
#2009-08-31|1121.92
#2009-09-01|1123.69
#2009-09-02|1113.22
#2009-09-03|1106.22
#2009-09-04|1098.62
#2009-09-07| .
#2009-09-08|1122.17
#2009-09-09|1117.88
#2009-09-10|1134.52
#2009-09-11|1143.46
#2009-09-14|1122.78
#2009-09-15|1109.60
#2009-09-16|1114.81
#2009-09-17|1127.85
#2009-09-18|1124.69
#2009-09-21|1118.27
#2009-09-22|1130.37
#2009-09-23|1130.27
#2009-09-24|1153.95
#2009-09-25|1152.66
#2009-09-28|1132.66
#2009-09-29|1119.99
#2009-09-30|1138.38
#2009-10-01|1117.67
#2009-10-02|1090.09
#2009-10-05|1071.40
#2009-10-06|1082.06
#2009-10-07|1090.31
#2009-10-08|1107.23
#2009-10-09|1114.89
#2009-10-12|1109.95
#2009-10-13|1107.13
#2009-10-14|1112.24
#2009-10-15|1120.24
#2009-10-16|1122.17
#2009-10-19|1128.37
#2009-10-20|1131.58
#2009-10-21|1132.70
#2009-10-22|1118.97
#2009-10-23|1111.40
#2009-10-26|1121.69
#2009-10-27|1109.57
#2009-10-28|1107.73
#2009-10-29|1099.86
#2009-10-30|1117.50
#2009-11-02|1098.01
#2009-11-03|1100.88
#2009-11-04|1097.31
#2009-11-05|1087.66
#2009-11-06|1102.70
#2009-11-09|1102.55
#2009-11-10|1106.17
#2009-11-11|1101.21
#2009-11-12|1088.31
#2009-11-13|1095.22
#2009-11-16|1097.88
#2009-11-17|1089.89
#2009-11-18|1085.63
#2009-11-19|1073.37
#2009-11-20|1067.92
#2009-11-23|1069.63
#2009-11-24|1063.99
#2009-11-25|1079.91
#2009-11-26| .
#2009-11-27|1046.92
#2009-11-30|1081.26
#2009-12-01|1097.36
#2009-12-02|1086.30
#2009-12-03|1117.19
#2009-12-04|1105.25
#2009-12-07|1128.26
#2009-12-08|1146.87
#2009-12-09|1138.90
#2009-12-10|1121.45
#2009-12-11|1125.45
#2009-12-14|1141.59
#2009-12-15|1124.14
#2009-12-16|1134.80
#2009-12-17|1120.53
#2009-12-18|1109.35
#2009-12-21|1107.48
#2009-12-22|1116.37
#2009-12-23|1122.17
#2009-12-24|1133.33
#2009-12-25| .
#2009-12-28|1136.58
#2009-12-29|1132.15
#2009-12-30|1116.92
#2009-12-31|1113.48
#2010-01-01| .
#2010-01-04|1136.98
#2010-01-05|1152.25
#2010-01-06|1152.35
#2010-01-07|1151.91
#2010-01-08|1168.45
#2010-01-11|1182.75
#2010-01-12|1222.43
#2010-01-13|1218.60
#2010-01-14|1241.94
#2010-01-15|1247.74
#2010-01-18| .
#2010-01-19|1228.22
#2010-01-20|1216.69
#2010-01-21|1232.37
#2010-01-22|1227.27
#2010-01-25|1226.70
#2010-01-26|1206.21
#2010-01-27|1201.39
#2010-01-28|1217.58
#2010-01-29|1188.41
#2010-02-01|1197.78
#2010-02-02|1214.36
#2010-02-03|1212.05
#2010-02-04|1207.46
#2010-02-05|1192.80
#2010-02-08|1175.14
#2010-02-09|1165.18
#2010-02-10|1170.85
#2010-02-11|1174.05
#2010-02-12|1188.59
#2010-02-15| .
#2010-02-16|1173.04
#2010-02-17|1190.48
#2010-02-18|1191.03
#2010-02-19|1158.63
#2010-02-22|1195.45
#2010-02-23|1202.65
#2010-02-24|1188.76
#2010-02-25|1188.54
#2010-02-26|1192.07
#2010-03-01|1197.51
#2010-03-02|1217.21
#2010-03-03|1226.85
#2010-03-04|1214.96
#2010-03-05|1217.30
#2010-03-08|1247.47
#2010-03-09|1258.15
#2010-03-10|1249.85
#2010-03-11|1263.53
#2010-03-12|1260.70
#2010-03-15|1260.96
#2010-03-16|1255.88
#2010-03-17|1274.03
#2010-03-18|1270.06
#2010-03-19|1286.03
#2010-03-22|1289.00
#2010-03-23|1292.25
#2010-03-24|1285.85
#2010-03-25|1272.82
#2010-03-26|1294.55
#2010-03-29|1297.03
#2010-03-30|1308.78
#2010-03-31|1298.06
#2010-04-01|1300.57
#2010-04-02| .
#2010-04-05|1312.66
#2010-04-06|1304.88
#2010-04-07|1302.98
#2010-04-08|1288.61
#2010-04-09|1290.76
#2010-04-12|1299.21
#2010-04-13|1294.19
#2010-04-14|1296.57
#2010-04-15|1303.95
#2010-04-16|1296.34
#2010-04-19|1275.82
#2010-04-20|1259.63
#2010-04-21|1276.91
#2010-04-22|1266.05
#2010-04-23|1252.87
#2010-04-26|1275.72
#2010-04-27|1293.45
#2010-04-28|1258.49
#2010-04-29|1256.33
#2010-04-30|1273.90
#2010-05-03|1267.34
#2010-05-04|1270.26
#2010-05-05|1268.16
#2010-05-06|1242.72
#2010-05-07|1225.23
#2010-05-10|1210.63
#2010-05-11|1197.66
#2010-05-12|1187.08
#2010-05-13|1216.53
#2010-05-14|1190.93
#2010-05-17|1153.92
#2010-05-18|1149.76
#2010-05-19|1164.43
#2010-05-20|1160.43
#2010-05-21|1139.11
#2010-05-24|1138.37
#2010-05-25|1113.88
#2010-05-26|1102.92
#2010-05-27|1117.48
#2010-05-28|1131.93
#2010-05-31| .
#2010-06-01|1131.75
#2010-06-02|1102.78
#2010-06-03|1128.35
#2010-06-04|1133.45
#2010-06-07|1100.22
#2010-06-08|1102.02
#2010-06-09|1082.26
#2010-06-10|1091.45
#2010-06-11|1106.04
#2010-06-14|1121.42
#2010-06-15|1131.77
#2010-06-16|1146.05
#2010-06-17|1154.19
#2010-06-18|1156.93
#2010-06-21|1176.60
#2010-06-22|1164.96
#2010-06-23|1150.85
#2010-06-24|1156.94
#2010-06-25|1141.39
#2010-06-28|1133.47
#2010-06-29|1131.10
#2010-06-30|1118.48
#2010-07-01|1116.11
#2010-07-02|1112.10
#2010-07-05| .
#2010-07-06|1130.86
#2010-07-07|1125.27
#2010-07-08|1138.53
#2010-07-09|1143.14
#2010-07-12|1143.82
#2010-07-13|1149.82
#2010-07-14|1163.70
#2010-07-15|1154.71
#2010-07-16|1134.19
#2010-07-19|1128.48
#2010-07-20|1117.10
#2010-07-21|1115.35
#2010-07-22|1116.10
#2010-07-23|1138.44
#2010-07-26|1145.06
#2010-07-27|1141.44
#2010-07-28|1168.30
#2010-07-29|1156.69
#2010-07-30|1157.11
#2010-08-02|1165.64
#2010-08-03|1174.32
#2010-08-04|1146.95
#2010-08-05|1166.78
#2010-08-06|1185.42
#2010-08-09|1176.17
#2010-08-10|1167.54
#2010-08-11|1147.04
#2010-08-12|1123.97
#2010-08-13|1129.13
#2010-08-16|1133.31
#2010-08-17|1129.96
#2010-08-18|1144.44
#2010-08-19|1157.88
#2010-08-20|1129.44
#2010-08-23|1129.80
#2010-08-24|1127.90
#2010-08-25|1112.05
#2010-08-26|1117.14
#2010-08-27|1123.13
#2010-08-30|1141.43
#2010-08-31|1120.65
#2010-09-01|1120.00
#2010-09-02|1132.13
#2010-09-03|1136.17
#2010-09-06| .
#2010-09-07|1157.11
#2010-09-08|1136.49
#2010-09-09|1147.97
#2010-09-10|1157.26
#2010-09-13|1164.79
#2010-09-14|1169.40
#2010-09-15|1166.03
#2010-09-16|1166.86
#2010-09-17|1170.76
#2010-09-20|1173.45
#2010-09-21|1174.71
#2010-09-22|1188.94
#2010-09-23|1190.83
#2010-09-24|1186.52
#2010-09-27|1197.83
#2010-09-28|1203.62
#2010-09-29|1208.68
#2010-09-30|1180.32
#2010-10-01|1181.47
#2010-10-04|1177.22
#2010-10-05|1186.98
#2010-10-06|1199.14
#2010-10-07|1203.30
#2010-10-08|1206.40
#2010-10-11|1204.54
#2010-10-12|1190.63
#2010-10-13|1192.83
#2010-10-14|1214.17
#2010-10-15|1202.17
#2010-10-18|1212.65
#2010-10-19|1209.69
#2010-10-20|1210.95
#2010-10-21|1211.69
#2010-10-22|1218.81
#2010-10-25|1228.73
#2010-10-26|1218.56
#2010-10-27|1211.95
#2010-10-28|1216.12
#2010-10-29|1205.34
#2010-11-01|1194.98
#2010-11-02|1193.03
#2010-11-03|1186.90
#2010-11-04|1215.09
#2010-11-05|1230.61
#2010-11-08|1242.13
#2010-11-09|1237.82
#2010-11-10|1224.95
#2010-11-11|1235.70
#2010-11-12|1228.03
#2010-11-15|1234.36
#2010-11-16|1224.93
#2010-11-17|1231.72
#2010-11-18|1244.84
#2010-11-19|1249.75
#2010-11-22|1255.72
#2010-11-23|1258.47
#2010-11-24|1241.30
#2010-11-25| .
#2010-11-26|1233.08
#2010-11-29|1246.65
#2010-11-30|1248.84
#2010-12-01|1249.90
#2010-12-02|1266.77
#2010-12-03|1285.65
#2010-12-06|1288.48
#2010-12-07|1275.13
#2010-12-08|1267.73
#2010-12-09|1275.12
#2010-12-10|1266.22
#2010-12-13|1277.50
#2010-12-14|1280.51
#2010-12-15|1272.21
#2010-12-16|1260.01
#2010-12-17|1262.27
#2010-12-20|1264.66
#2010-12-21|1284.56
#2010-12-22|1281.58
#2010-12-23|1288.70
#2010-12-24| .
#2010-12-27|1291.18
#2010-12-28|1298.95
#2010-12-29|1307.06
#2010-12-30|1298.98
#2010-12-31|1307.54
#2011-01-03|1303.08
#2011-01-04|1315.27
#2011-01-05|1294.51
#2011-01-06|1310.04
#2011-01-07|1315.26
#2011-01-10|1319.06
#2011-01-11|1308.30
#2011-01-12|1305.64
#2011-01-13|1323.29
#2011-01-14|1309.54
#2011-01-17| .
#2011-01-18|1313.52
#2011-01-19|1331.22
#2011-01-20|1301.04
#2011-01-21|1284.29
#2011-01-24|1295.93
#2011-01-25|1309.53
#2011-01-26|1302.61
#2011-01-27|1301.38
#2011-01-28|1301.91
#2011-01-31|1288.20
#2011-02-01|1300.97
#2011-02-02|1316.17
#2011-02-03|1306.95
#2011-02-04|1318.95
#2011-02-07|1310.64
#2011-02-08|1318.85
#2011-02-09|1308.45
#2011-02-10|1296.26
#2011-02-11|1294.20
#2011-02-14|1303.42
#2011-02-15|1300.33
#2011-02-16|1316.30
#2011-02-17|1333.12
#2011-02-18|1331.18
#2011-02-21| .
#2011-02-22|1322.62
#2011-02-23|1312.61
#2011-02-24|1305.50
#2011-02-25|1323.85
#2011-02-28|1322.44
#2011-03-01|1330.89
#2011-03-02|1302.63
#2011-03-03|1299.21
#2011-03-04|1311.30
#2011-03-07|1301.09
#2011-03-08|1292.01
#2011-03-09|1301.73
#2011-03-10|1282.67
#2011-03-11|1277.41
#2011-03-14|1209.86
#2011-03-15|1121.46
#2011-03-16|1199.72
#2011-03-17|1204.50
#2011-03-18|1192.19
#2011-03-21|1194.90
#2011-03-22|1235.37
#2011-03-23|1225.89
#2011-03-24|1216.18
#2011-03-25|1219.39
#2011-03-28|1210.08
#2011-03-29|1209.38
#2011-03-30|1225.04
#2011-03-31|1228.12
#2011-04-01|1202.83
#2011-04-04|1212.84
#2011-04-05|1196.36
#2011-04-06|1174.28
#2011-04-07|1171.62
#2011-04-08|1181.19
#2011-04-11|1186.11
#2011-04-12|1177.75
#2011-04-13|1178.08
#2011-04-14|1189.87
#2011-04-15|1187.50
#2011-04-18|1191.00
#2011-04-19|1181.47
#2011-04-20|1188.44
#2011-04-21|1203.05
#2011-04-22| .
#2011-04-25|1196.72
#2011-04-26|1189.42
#2011-04-27|1173.95
#2011-04-28|1190.12
#2011-04-29|1194.47
#2011-05-02|1218.80
#2011-05-03|1218.20
#2011-05-04|1217.40
#2011-05-05|1225.66
#2011-05-06|1205.23
#2011-05-09|1203.25
#2011-05-10|1203.48
#2011-05-11|1198.63
#2011-05-12|1184.44
#2011-05-13|1180.78
#2011-05-16|1171.12
#2011-05-17|1165.55
#2011-05-18|1175.01
#2011-05-19|1164.96
#2011-05-20|1165.77
#2011-05-23|1149.63
#2011-05-24|1150.11
#2011-05-25|1148.32
#2011-05-26|1163.51
#2011-05-27|1160.03
#2011-05-30| .
#2011-05-31|1175.32
#2011-06-01|1183.69
#2011-06-02|1170.36
#2011-06-03|1164.94
#2011-06-06|1159.44
#2011-06-07|1160.80
#2011-06-08|1154.92
#2011-06-09|1146.67
#2011-06-10|1148.89
#2011-06-13|1146.50
#2011-06-14|1146.23
#2011-06-15|1144.77
#2011-06-16|1126.00
#2011-06-17|1119.34
#2011-06-20|1116.38
#2011-06-21|1125.24
#2011-06-22|1144.58
#2011-06-23|1130.10
#2011-06-24|1141.79
#2011-06-27|1124.20
#2011-06-28|1132.04
#2011-06-29|1146.73
#2011-06-30|1157.15
#2011-07-01|1158.64
#2011-07-04| .
#2011-07-05|1169.64
#2011-07-06|1184.40
#2011-07-07|1179.23
#2011-07-08|1193.72
#2011-07-11|1189.27
#2011-07-12|1182.51
#2011-07-13|1187.16
#2011-07-14|1175.94
#2011-07-15|1182.57
#2011-07-18|1182.25
#2011-07-19|1169.30
#2011-07-20|1174.45
#2011-07-21|1172.12
#2011-07-22|1187.38
#2011-07-25|1179.44
#2011-07-26|1191.28
#2011-07-27|1188.53
#2011-07-28|1181.14
#2011-07-29|1168.54
#2011-08-01|1187.05
#2011-08-02|1166.67
#2011-08-03|1146.71
#2011-08-04|1121.18
#2011-08-05|1097.21
#2011-08-08|1082.03
#2011-08-09|1066.19
#2011-08-10|1087.23
#2011-08-11|1081.16
#2011-08-12|1074.19
#2011-08-15|1101.78
#2011-08-16|1100.50
#2011-08-17|1106.98
#2011-08-18|1093.52
#2011-08-19|1075.36
#2011-08-22|1059.05
#2011-08-23|1082.26
#2011-08-24|1063.12
#2011-08-25|1065.47
#2011-08-26|1073.15
#2011-08-29|1084.81
#2011-08-30|1102.38
#2011-08-31|1115.70
#2011-09-01|1123.71
#2011-09-02|1110.33
#2011-09-05| .
#2011-09-06|1062.76
#2011-09-07|1085.06
#2011-09-08|1093.38
#2011-09-09|1096.12
#2011-09-12|1078.79
#2011-09-13|1075.25
#2011-09-14|1070.74
#2011-09-15|1075.20
#2011-09-16|1096.98
#2011-09-19|1094.98
#2011-09-20|1082.13
#2011-09-21|1084.20
#2011-09-22|1070.33
#2011-09-23|1068.10
#2011-09-26|1048.84
#2011-09-27|1073.15
#2011-09-28|1088.87
#2011-09-29|1097.00
#2011-09-30|1091.83
#2011-10-03|1077.49
#2011-10-04|1065.34
#2011-10-05|1058.69
#2011-10-06|1082.24
#2011-10-07|1080.07
#2011-10-10|1081.33
#2011-10-11|1102.17
#2011-10-12|1085.42
#2011-10-13|1106.42
#2011-10-14|1089.98
#2011-10-17|1120.25
#2011-10-18|1102.37
#2011-10-19|1097.06
#2011-10-20|1088.60
#2011-10-21|1101.85
#2011-10-24|1115.08
#2011-10-25|1117.02
#2011-10-26|1102.99
#2011-10-27|1128.48
#2011-10-28|1157.42
#2011-10-31|1122.58
#2011-11-01|1096.52
#2011-11-02|1076.97
#2011-11-03|1073.53
#2011-11-04|1081.78
#2011-11-07|1081.08
#2011-11-08|1071.74
#2011-11-09|1084.39
#2011-11-10|1059.17
#2011-11-11|1070.10
#2011-11-14|1082.84
#2011-11-15|1074.38
#2011-11-16|1065.04
#2011-11-17|1063.26
#2011-11-18|1055.78
#2011-11-21|1047.62
#2011-11-22|1046.41
#2011-11-23|1038.34
#2011-11-24| .
#2011-11-25|1022.26
#2011-11-28|1033.58
#2011-11-29|1052.81
#2011-11-30|1057.97
#2011-12-01|1062.11
#2011-12-02|1059.66
#2011-12-05|1071.88
#2011-12-06|1061.47
#2011-12-07|1079.27
#2011-12-08|1068.56
#2011-12-09|1051.20
#2011-12-12|1058.94
#2011-12-13|1049.92
#2011-12-14|1037.80
#2011-12-15|1024.03
#2011-12-16|1033.65
#2011-12-19|1014.54
#2011-12-20|1023.85
#2011-12-21|1028.07
#2011-12-22|1024.99
#2011-12-23|1026.73
#2011-12-26| .
#2011-12-27|1034.19
#2011-12-28|1028.25
#2011-12-29|1029.07
#2011-12-30|1047.66
#2012-01-02| .
#2012-01-03|1054.39
#2012-01-04|1072.81
#2012-01-05|1054.00
#2012-01-06|1048.86
#2012-01-09|1052.01
#2012-01-10|1059.55
#2012-01-11|1059.37
#2012-01-12|1053.35
#2012-01-13|1055.98
#2012-01-16| .
#2012-01-17|1056.95
#2012-01-18|1054.59
#2012-01-19|1055.79
#2012-01-20|1068.95
#2012-01-23|1071.57
#2012-01-24|1061.29
#2012-01-25|1069.50
#2012-01-26|1079.05
#2012-01-27|1084.10
#2012-01-30|1079.56
#2012-01-31|1074.44
#2012-02-01|1070.36
#2012-02-02|1067.81
#2012-02-03|1071.52
#2012-02-06|1086.72
#2012-02-07|1093.82
#2012-02-08|1107.68
#2012-02-09|1112.28
#2012-02-10|1100.05
#2012-02-13|1103.40
#2012-02-14|1095.03
#2012-02-15|1115.59
#2012-02-16|1106.60
#2012-02-17|1119.06
#2012-02-20| .
#2012-02-21|1122.49
#2012-02-22|1121.92
#2012-02-23|1129.36
#2012-02-24|1137.13
#2012-02-27|1144.08
#2012-02-28|1147.38
#2012-02-29|1137.89
#2012-03-01|1137.31
#2012-03-02|1129.69
#2012-03-05|1119.72
#2012-03-06|1118.29
#2012-03-07|1112.42
#2012-03-08|1121.89
#2012-03-09|1129.07
#2012-03-12|1129.75
#2012-03-13|1123.46
#2012-03-14|1131.10
#2012-03-15|1146.37
#2012-03-16|1151.61
#2012-03-19|1156.36
#2012-03-20|1149.78
#2012-03-21|1137.62
#2012-03-22|1155.02
#2012-03-23|1147.01
#2012-03-26|1141.48
#2012-03-27|1162.77
#2012-03-28|1175.45
#2012-03-29|1180.14
#2012-03-30|1170.67
#2012-04-02|1175.47
#2012-04-03|1169.83
#2012-04-04|1153.27
#2012-04-05|1149.77
#2012-04-06| .
#2012-04-09|1142.87
#2012-04-10|1136.74
#2012-04-11|1122.06
#2012-04-12|1128.07
#2012-04-13|1126.21
#2012-04-16|1120.36
#2012-04-17|1115.32
#2012-04-18|1118.67
#2012-04-19|1107.33
#2012-04-20|1106.92
#2012-04-23|1106.31
#2012-04-24|1103.12
#2012-04-25|1104.04
#2012-04-26|1120.33
#2012-04-27|1107.05
#2012-04-30|1114.56
#2012-05-01|1091.57
#2012-05-02|1098.37
#2012-05-03|1096.93
#2012-05-04|1102.17
#2012-05-07|1072.92
#2012-05-08|1077.47
#2012-05-09|1071.75
#2012-05-10|1061.25
#2012-05-11|1047.17
#2012-05-14|1042.33
#2012-05-15|1021.88
#2012-05-16|1005.07
#2012-05-17|1023.59
#2012-05-18| 999.94
#2012-05-21| 998.21
#2012-05-22|1001.80
#2012-05-23| 996.96
#2012-05-24| 997.25
#2012-05-25| 998.94
#2012-05-28| .
#2012-05-29|1010.63
#2012-05-30|1005.93
#2012-05-31|1008.76
#2012-06-01|1002.36
#2012-06-04| 986.71
#2012-06-05| 995.32
#2012-06-06|1001.52
#2012-06-07|1013.29
#2012-06-08| 992.49
#2012-06-11|1013.54
#2012-06-12|1007.94
#2012-06-13|1016.71
#2012-06-14|1019.90
#2012-06-15|1026.27
#2012-06-18|1043.19
#2012-06-19|1038.16
#2012-06-20|1054.12
#2012-06-21|1044.21
#2012-06-22|1039.04
#2012-06-25|1040.35
#2012-06-26|1038.26
#2012-06-27|1045.23
#2012-06-28|1066.20
#2012-06-29|1072.79
#2012-07-02|1074.84
#2012-07-03|1081.88
#2012-07-04| .
#2012-07-05|1071.56
#2012-07-06|1074.50
#2012-07-09|1062.30
#2012-07-10|1051.53
#2012-07-11|1047.01
#2012-07-12|1033.72
#2012-07-13|1037.34
#2012-07-16|1043.01
#2012-07-17|1037.52
#2012-07-18|1038.23
#2012-07-19|1050.74
#2012-07-20|1037.28
#2012-07-23|1019.61
#2012-07-24|1019.75
#2012-07-25|1003.93
#2012-07-26|1016.41
#2012-07-27|1025.88
#2012-07-30|1038.16
#2012-07-31|1046.71
#2012-08-01|1043.95
#2012-08-02|1044.83
#2012-08-03|1020.10
#2012-08-06|1038.84
#2012-08-07|1038.86
#2012-08-08|1047.13
#2012-08-09|1053.17
#2012-08-10|1040.84
#2012-08-13|1037.99
#2012-08-14|1035.80
#2012-08-15|1022.24
#2012-08-16|1040.57
#2012-08-17|1039.15
#2012-08-20|1042.57
#2012-08-21|1041.45
#2012-08-22|1038.35
#2012-08-23|1053.42
#2012-08-24|1040.89
#2012-08-27|1042.74
#2012-08-28|1035.57
#2012-08-29|1043.61
#2012-08-30|1044.11
#2012-08-31|1028.26
#2012-09-03| .
#2012-09-04|1017.19
#2012-09-05|1004.04
#2012-09-06|1004.46
#2012-09-07|1023.43
#2012-09-10|1018.24
#2012-09-11|1021.84
#2012-09-12|1033.51
#2012-09-13|1039.11
#2012-09-14|1047.21
#2012-09-17|1041.35
#2012-09-18|1048.88
#2012-09-19|1061.40
#2012-09-20|1047.17
#2012-09-21|1054.36
#2012-09-24|1055.31
#2012-09-25|1063.55
#2012-09-26|1052.10
#2012-09-27|1059.40
#2012-09-28|1053.92
#2012-10-01|1041.41
#2012-10-02|1042.78
#2012-10-03|1030.85
#2012-10-04|1035.59
#2012-10-05|1038.00
#2012-10-08|1044.70
#2012-10-09|1026.72
#2012-10-10|1004.05
#2012-10-11|1003.81
#2012-10-12|1018.91
#2012-10-15|1016.79
#2012-10-16|1023.62
#2012-10-17|1033.12
#2012-10-18|1040.71
#2012-10-19|1035.85
#2012-10-22|1031.53
#2012-10-23|1034.10
#2012-10-24|1031.35
#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|1003.55
#2012-11-05| 995.53
#2012-11-06| 992.06
#2012-11-07| 996.37
#2012-11-08| 984.81
#2012-11-09| 982.99
#2012-11-12| 972.86
#2012-11-13| 973.11
#2012-11-14| 971.95
#2012-11-15| 962.84
#2012-11-16| 977.43
#2012-11-19| 997.78
#2012-11-20| 980.88
#2012-11-21| 977.46
#2012-11-22| .
#2012-11-23| 989.23
#2012-11-26| 994.98
#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|1035.81
#2012-12-20|1029.58
#2012-12-21|1022.01
#2012-12-24|1014.80
#2012-12-25|1018.36
#2012-12-26|1022.68
#2012-12-27|1023.38
#2012-12-28|1029.72
#2012-12-31|1026.19
#2013-01-01|1026.19
#2013-01-02|1023.56
#2013-01-03|1027.29
#2013-01-04|1037.76
#2013-01-07|1042.80
#2013-01-08|1039.43
#2013-01-09|1032.64
#2013-01-10|1042.10
#2013-01-11|1049.22
#2013-01-14|1038.23
#2013-01-15|1052.03
#2013-01-16|1041.13
#2013-01-17|1043.07
#2013-01-18|1061.65
#2013-01-21|1058.87
#2013-01-22|1066.35
#2013-01-23|1061.10
#2013-01-24|1048.81
#2013-01-25|1063.86
#2013-01-28|1076.27
#2013-01-29|1078.14
#2013-01-30|1082.70
#2013-01-31|1077.60
#2013-02-01|1062.13
#2013-02-04|1085.78
#2013-02-05|1072.49
#2013-02-06|1100.20
#2013-02-07|1090.51
#2013-02-08|1070.37
#2013-02-11|1063.16
#2013-02-12|1067.03
#2013-02-13|1051.81
#2013-02-14|1058.48
#2013-02-15|1043.09
#2013-02-18|1057.37
#2013-02-19|1067.56
#2013-02-20|1073.37
#2013-02-21|1069.62
#2013-02-22|1066.73
#2013-02-25|1075.42
#2013-02-26|1081.67
#2013-02-27|1079.57
#2013-02-28|1087.62
#2013-03-01|1091.49
#2013-03-04|1103.90
#2013-03-05|1097.58
#2013-03-06|1109.65
#2013-03-07|1102.51
#2013-03-08|1105.98
#2013-03-11|1112.11
#2013-03-12|1111.72
#2013-03-13|1120.96
#2013-03-14|1120.73
#2013-03-15|1149.06
#2013-03-18|1126.33
#2013-03-19|1140.83
#2013-03-20|1135.26
#2013-03-21|1150.65
#2013-03-22|1139.15
#2013-03-25|1150.46
#2013-03-26|1148.33
#2013-03-27|1157.82
#2013-03-28|1151.90
#2013-03-29|1150.20
#2013-04-01|1124.85
#2013-04-02|1114.82
#2013-04-03|1140.26
#2013-04-04|1123.56
#2013-04-05|1127.78
#2013-04-08|1143.06
#2013-04-09|1147.03
#2013-04-10|1166.85
#2013-04-11|1189.13
#2013-04-12|1194.20
#2013-04-15|1197.51
#2013-04-16|1192.86
#2013-04-17|1200.35
#2013-04-18|1177.87
#2013-04-19|1172.78
#2013-04-22|1193.71
#2013-04-23|1193.95
#2013-04-24|1208.78
#2013-04-25|1207.54
#2013-04-26|1222.74
#2013-04-29|1218.48
#2013-04-30|1242.45
#2013-05-01|1236.10
#2013-05-02|1221.10
#2013-05-03|1212.15
#2013-05-06|1208.68
#2013-05-07|1237.04
#2013-05-08|1242.89
#2013-05-09|1224.62
#2013-05-10|1226.15
#2013-05-13|1242.84
#2013-05-14|1250.24
#2013-05-15|1281.63
#2013-05-16|1279.11
#2013-05-17|1262.46
#2013-05-20|1289.35
#2013-05-21|1284.65
#2013-05-22|1283.63
#2013-05-23|1231.09
#2013-05-24|1244.34
#2013-05-27|1218.15
#2013-05-28|1207.56
#2013-05-29|1234.91
#2013-05-30|1195.20
#2013-05-31|1196.48
#2013-06-03|1177.66
#2013-06-04|1195.46
#2013-06-05|1194.03
#2013-06-06|1158.46
#2013-06-07|1154.20
#2013-06-10|1195.52
#2013-06-11|1212.91
#2013-06-12|1220.23
#2013-06-13|1183.94
#2013-06-14|1195.07
#2013-06-17|1232.51
#2013-06-18|1227.14
#2013-06-19|1245.69
#2013-06-20|1186.55
#2013-06-21|1192.24
#2013-06-24|1182.37
#2013-06-25|1171.86
#2013-06-26|1169.93
#2013-06-27|1181.20
#2013-06-28|1208.36
#2013-07-01|1223.36
#2013-07-02|1239.38
#2013-07-03|1240.35
#2013-07-04|1233.92
#2013-07-05|1235.30
#2013-07-08|1212.32
#2013-07-09|1230.18
#2013-07-10|1240.22
#2013-07-11|1252.59
#2013-07-12|1250.52
#2013-07-15|1246.84
#2013-07-16|1267.55
#2013-07-17|1267.56
#2013-07-18|1263.83
#2013-07-19|1259.33
#2013-07-22|1280.52
#2013-07-23|1281.89
#2013-07-24|1270.69
#2013-07-25|1256.35
#2013-07-26|1249.62
#2013-07-29|1214.14
#2013-07-30|1231.28
#2013-07-31|1209.23
#2013-08-01|1231.76
#2013-08-02|1261.82
#2013-08-05|1253.81
#2013-08-06|1273.35
#2013-08-07|1243.49
#2013-08-08|1228.22
#2013-08-09|1222.57
#2013-08-12|1210.65
#2013-08-13|1215.44
#2013-08-14|1234.02
#2013-08-15|1222.31
#2013-08-16|1215.62
#2013-08-19|1222.89
#2013-08-20|1205.51
#2013-08-21|1202.85
#2013-08-22|1190.34
#2013-08-23|1208.99
#2013-08-26|1209.83
#2013-08-27|1222.98
#2013-08-28|1200.16
#2013-08-29|1190.27
#2013-08-30|1184.89
#2013-09-02|1180.98
#2013-09-03|1205.76
#2013-09-04|1211.50
#2013-09-05|1203.38
#2013-09-06|1203.66
#2013-09-09|1208.84
#2013-09-10|1215.46
#2013-09-11|1223.54
#2013-09-12|1226.98
#2013-09-13|1226.32
#2013-09-16|1233.52
#2013-09-17|1227.93
#2013-09-18|1241.72
#2013-09-19|1252.99
#2013-09-20|1259.95
#2013-09-23|1270.31
#2013-09-24|1264.01
#2013-09-25|1262.85
#2013-09-26|1274.80
#2013-09-27|1284.95
#2013-09-30|1269.90
#2013-10-01|1269.60
#2013-10-02|1259.51
#2013-10-03|1254.20
#2013-10-04|1244.46
#2013-10-07|1233.37
#2013-10-08|1229.51
#2013-10-09|1235.38
#2013-10-10|1236.92
#2013-10-11|1251.58
#2013-10-14|1253.35
#2013-10-15|1251.64
#2013-10-16|1243.27
#2013-10-17|1262.98
#2013-10-18|1262.23
#2013-10-21|1268.12
#2013-10-22|1268.26
#2013-10-23|1259.64
#2013-10-24|1266.09
#2013-10-25|1243.02
#2013-10-28|1262.04
#2013-10-29|1256.30
#2013-10-30|1268.75
#2013-10-31|1267.71
#2013-11-01|1246.00
#2013-11-04|1248.03
#2013-11-05|1245.81
#2013-11-06|1252.38
#2013-11-07|1240.54
#2013-11-08|1227.42
#2013-11-11|1231.22
#2013-11-12|1243.41
#2013-11-13|1242.25
#2013-11-14|1255.24
#2013-11-15|1281.49
#2013-11-18|1286.62
#2013-11-19|1280.50
#2013-11-20|1284.15
#2013-11-21|1284.32
#2013-11-22|1280.66
#2013-11-25|1284.14
#2013-11-26|1277.16
#2013-11-27|1267.58
#2013-11-28|1274.55
#2013-11-29|1272.20
#2013-12-02|1268.80
#2013-12-03|1278.59
#2013-12-04|1257.40
#2013-12-05|1255.15
#2013-12-06|1251.45
#2013-12-09|1266.30
#2013-12-10|1266.48
#2013-12-11|1263.64
#2013-12-12|1247.29
#2013-12-13|1243.66
#2013-12-16|1228.98
#2013-12-17|1239.45
#2013-12-18|1246.38
#2013-12-19|1247.22
#2013-12-20|1245.84
#2013-12-23|1247.57
#2013-12-24|1234.09
#2013-12-25|1235.94
#2013-12-26|1245.55
#2013-12-27|1251.78
#2013-12-30|1258.70
#2013-12-31|1259.18
#2014-01-01|1259.18
#2014-01-02|1259.89
#2014-01-03|1263.93
#2014-01-06|1261.36
#2014-01-07|1256.39
#2014-01-08|1272.66
#2014-01-09|1267.51
#2014-01-10|1280.40
#2014-01-13|1289.87
#2014-01-14|1261.58
#2014-01-15|1272.01
#2014-01-16|1276.19
#2014-01-17|1271.31
#2014-01-20|1264.81
#2014-01-21|1263.92
#2014-01-22|1265.77
#2014-01-23|1263.60
#2014-01-24|1257.66
#2014-01-27|1225.99
#2014-01-28|1214.78
#2014-01-29|1250.54
#2014-01-30|1214.29
#2014-01-31|1227.68
#2014-02-03|1216.71
#2014-02-04|1157.72
#2014-02-05|1196.66
#2014-02-06|1178.63
#2014-02-07|1194.34
#2014-02-10|1218.55
#2014-02-11|1215.00
#2014-02-12|1232.26
#2014-02-13|1218.39
#2014-02-14|1208.16
#2014-02-17|1214.60
#2014-02-18|1236.08
#2014-02-19|1234.44
#2014-02-20|1214.14
#2014-02-21|1236.99
#2014-02-24|1244.75
#2014-02-25|1258.61
#2014-02-26|1259.34
#2014-02-27|1250.88
#2014-02-28|1247.94
#2014-03-03|1242.55
#2014-03-04|1238.49
#2014-03-05|1245.47
#2014-03-06|1246.31
#2014-03-07|1250.89
#2014-03-10|1246.42
#2014-03-11|1248.13
#2014-03-12|1227.74
#2014-03-13|1234.25
#2014-03-14|1200.08
#2014-03-17|1189.06
#2014-03-18|1198.88
#2014-03-19|1200.96
#2014-03-20|1177.31
#2014-03-21|1185.81
#2014-03-24|1215.38
#2014-03-25|1212.46
#2014-03-26|1222.92
#2014-03-27|1236.16
#2014-03-28|1237.28
#2014-03-31|1255.04
#2014-04-01|1253.49
#2014-04-02|1253.53
#2014-04-03|1258.73
#2014-04-04|1263.58
#2014-04-07|1250.46
#2014-04-08|1240.96
#2014-04-09|1225.44
#2014-04-10|1228.58
#2014-04-11|1213.63
#2014-04-14|1208.69
#2014-04-15|1214.80
#2014-04-16|1233.81
#2014-04-17|1231.83
#2014-04-18|1237.16
#2014-04-21|1235.87
#2014-04-22|1231.63
#2014-04-23|1246.56
#2014-04-24|1242.22
#2014-04-25|1243.10
#2014-04-28|1227.16
#2014-04-29|1227.54
#2014-04-30|1234.92
#2014-05-01|1245.34
#2014-05-02|1241.67
#2014-05-05|1243.43
#2014-05-06|1250.07
#2014-05-07|1230.39
#2014-05-08|1234.06
#2014-05-09|1239.27
#2014-05-12|1233.35
#2014-05-13|1250.39
#2014-05-14|1258.18
#2014-05-15|1253.00
#2014-05-16|1233.73
#2014-05-19|1228.30
#2014-05-20|1227.19
#2014-05-21|1224.88
#2014-05-22|1241.22
#2014-05-23|1245.56
#2014-05-26|1261.64
#2014-05-27|1262.21
#2014-05-28|1270.37
#2014-05-29|1275.99
#2014-05-30|1269.71
#2014-06-02|1284.99
#2014-06-03|1285.08
#2014-06-04|1287.68
#2014-06-05|1287.69
#2014-06-06|1287.44
#2014-06-09|1293.60
#2014-06-10|1296.46
#2014-06-11|1311.25
#2014-06-12|1315.93
#2014-06-13|1319.80
#2014-06-16|1313.21
#2014-06-17|1318.82
#2014-06-18|1327.54
#2014-06-19|1346.98
#2014-06-20|1344.20
#2014-06-23|1342.94
#2014-06-24|1344.50
#2014-06-25|1344.36
#2014-06-26|1346.44
#2014-06-27|1337.47
#2014-06-30|1348.44
#2014-07-01|1359.24
#2014-07-02|1359.12
#2014-07-03|1349.12
#2014-07-04|1354.69
#2014-07-07|1353.19
#2014-07-08|1355.64
#2014-07-09|1350.23
#2014-07-10|1347.57
#2014-07-11|1345.37
#2014-07-14|1350.26
#2014-07-15|1355.59
#2014-07-16|1354.32
#2014-07-17|1355.36
#2014-07-18|1346.87
#2014-07-21|1347.87
#2014-07-22|1358.90
#2014-07-23|1358.50
#2014-07-24|1350.90
#2014-07-25|1361.36
#2014-07-28|1362.36
#2014-07-29|1358.43
#2014-07-30|1361.33
#2014-07-31|1351.09
#2014-08-01|1346.92
#2014-08-04|1344.36
#2014-08-05|1328.80
#2014-08-06|1324.21
#2014-08-07|1325.30
#2014-08-08|1304.33
#2014-08-11|1332.27
#2014-08-12|1336.55
#2014-08-13|1337.98
#2014-08-14|1348.98
#2014-08-15|1354.33
#2014-08-18|1356.64
#2014-08-19|1363.76
#2014-08-20|1360.06
#2014-08-21|1357.96
#2014-08-22|1346.98
#2014-08-25|1357.05
#2014-08-26|1348.15
#2014-08-27|1347.87
#2014-08-28|1344.98
#2014-08-29|1342.35
#2014-09-01|1341.47
#2014-09-02|1340.30
#2014-09-03|1347.66
#2014-09-04|1341.60
#2014-09-05|1339.52
#2014-09-08|1332.06
#2014-09-09|1316.91
#2014-09-10|1317.34
#2014-09-11|1316.12
#2014-09-12|1310.54
#2014-09-15|1310.91
#2014-09-16|1310.15
#2014-09-17|1304.10
#2014-09-18|1287.81
#2014-09-19|1286.30
#2014-09-22|1278.31
#2014-09-23|1279.61
#2014-09-24|1274.29
#2014-09-25|1293.80
#2014-09-26|1284.86
#2014-09-29|1289.48
#2014-09-30|1282.15
#2014-10-01|1276.01
#2014-10-02|1258.27
#2014-10-03|1250.88
#2014-10-06|1274.56
#2014-10-07|1279.65
#2014-10-08|1267.92
#2014-10-09|1262.64
#2014-10-10|1248.36
#2014-10-13|1253.62
#2014-10-14|1228.84
#2014-10-15|1243.39
#2014-10-16|1221.30
#2014-10-17|1203.04
#2014-10-20|1242.76
#2014-10-21|1232.16
#2014-10-22|1257.84
#2014-10-23|1245.16
#2014-10-24|1250.50
#2014-10-27|1262.10
#2014-10-28|1258.32
#2014-10-29|1275.13
#2014-10-30|1279.71
#2014-10-31|1288.56
#2014-11-03|1267.66
#2014-11-04|1312.85
#2014-11-05|1303.68
#2014-11-06|1287.56
#2014-11-07|1292.68
#2014-11-10|1295.75
#2014-11-11|1299.27
#2014-11-12|1304.88
#2014-11-13|1308.56
#2014-11-14|1313.42
#2014-11-17|1282.42
#2014-11-18|1306.70
#2014-11-19|1296.17
#2014-11-20|1293.30
#2014-11-21|1304.16
#2014-11-24|1297.31
#2014-11-25|1314.30
#2014-11-26|1308.48
#2014-11-27|1299.44
#2014-11-28|1305.74
#2014-12-01|1320.91
#2014-12-02|1308.20
#2014-12-03|1306.66
#2014-12-04|1315.66
#2014-12-05|1300.86
#2014-12-08|1297.19
#2014-12-09|1305.78
#2014-12-10|1286.30
#2014-12-11|1269.63
#2014-12-12|1281.33
#2014-12-15|1268.14
#2014-12-16|1255.24
#2014-12-17|1235.00
#2014-12-18|1241.27
#2014-12-19|1256.88
#2014-12-22|1253.98
#2014-12-23|1245.55
#2014-12-24|1262.86
#2014-12-25|1262.14
#2014-12-26|1265.91
#2014-12-29|1263.62
#2014-12-30|1256.62
#2014-12-31|1252.49
#2015-01-01|1252.49
#2015-01-02|1249.77
#2015-01-05|1247.98
#2015-01-06|1223.78
#2015-01-07|1219.20
#2015-01-08|1230.85
#2015-01-09|1243.23
#2015-01-12|1245.21
#2015-01-13|1242.56
#2015-01-14|1238.34
#2015-01-15|1251.72
#2015-01-16|1228.20
#2015-01-19|1233.20
#2015-01-20|1251.81
#2015-01-21|1259.77
#2015-01-22|1259.95
#2015-01-23|1272.30
#2015-01-26|1266.40
#2015-01-27|1290.30
#2015-01-28|1296.15
#2015-01-29|1269.60
#2015-01-30|1280.36
#2015-02-02|1272.97
#2015-02-03|1260.39
#2015-02-04|1276.82
#2015-02-05|1291.17
#2015-02-06|1289.06
#2015-02-09|1291.13
#2015-02-10|1289.00
#2015-02-11|1278.74
#2015-02-12|1318.24
#2015-02-13|1323.92
#2015-02-16|1329.27
#2015-02-17|1328.15
#2015-02-18|1341.31
#2015-02-19|1351.52
#2015-02-20|1354.64
#2015-02-23|1353.99
#2015-02-24|1360.19
#2015-02-25|1369.53
#2015-02-26|1375.31
#2015-02-27|1386.99
#2015-03-02|1381.36
#2015-03-03|1395.49
#2015-03-04|1387.93
#2015-03-05|1388.76
#2015-03-06|1398.45
#2015-03-09|1390.79
#2015-03-10|1381.67
#2015-03-11|1375.19
#2015-03-12|1388.02
#2015-03-13|1395.16
#2015-03-16|1387.48
#2015-03-17|1407.08
#2015-03-18|1435.98
#2015-03-19|1440.37
#2015-03-20|1440.97
#2015-03-23|1452.12
#2015-03-24|1445.53
#2015-03-25|1455.74
#2015-03-26|1438.70
#2015-03-27|1448.05
#2015-03-30|1445.05
#2015-03-31|1434.77
#2015-04-01|1434.26
#2015-04-02|1447.41
#2015-04-03|1478.51
#2015-04-06|1482.87
#2015-04-07|1481.37
#2015-04-08|1495.82
#2015-04-09|1504.88
#2015-04-10|1504.92
#2015-04-13|1509.22
#2015-04-14|1528.20
#2015-04-15|1526.69
#2015-04-16|1529.49
#2015-04-17|1510.20
#2015-04-20|1508.23
#2015-04-21|1527.54
#2015-04-22|1542.20
#2015-04-23|1552.52
#2015-04-24|1558.28
#2015-04-27|1562.13
#2015-04-28|1567.68
#2015-04-29|1565.28
#2015-04-30|1520.92
#2015-05-01|1514.69
#2015-05-04|1514.13
#2015-05-05|1513.99
#2015-05-06|1519.39
#2015-05-07|1497.71
#2015-05-08|1505.62
#2015-05-11|1511.18
#2015-05-12|1524.68
#2015-05-13|1544.42
#2015-05-14|1534.37
#2015-05-15|1546.69
#2015-05-18|1551.72
#2015-05-19|1559.27
#2015-05-20|1561.19
#2015-05-21|1568.24
#2015-05-22|1564.64
#2015-05-25|1577.02
#2015-05-26|1554.76
#2015-05-27|1540.12
#2015-05-28|1534.15
#2015-05-29|1534.26
#2015-06-01|1534.28
#2015-06-02|1535.78
#2015-06-03|1524.28
#2015-06-04|1522.39
#2015-06-05|1502.39
#2015-06-08|1499.05
#2015-06-09|1484.78
#2015-06-10|1500.97
#2015-06-11|1511.34
#2015-06-12|1519.68
#2015-06-15|1515.65
#2015-06-16|1509.27
#2015-06-17|1495.21
#2015-06-18|1495.42
#2015-06-19|1513.13
#2015-06-22|1520.84
#2015-06-23|1539.44
#2015-06-24|1537.66
#2015-06-25|1545.19
#2015-06-26|1536.33
#2015-06-29|1508.65
#2015-06-30|1500.56
#2015-07-01|1507.78
#2015-07-02|1516.97
#2015-07-03|1519.65
#2015-07-06|1491.05
#2015-07-07|1510.74
#2015-07-08|1472.87
#2015-07-09|1472.77
#2015-07-10|1461.12
#2015-07-13|1487.10
#2015-07-14|1502.45
#2015-07-15|1507.47
#2015-07-16|1516.94
#2015-07-17|1529.08
#2015-07-20|1525.44
#2015-07-21|1543.76
#2015-07-22|1528.27
#2015-07-23|1546.53
#2015-07-24|1555.05
#2015-07-27|1537.76
#2015-07-28|1524.96
#2015-07-29|1534.33
#2015-07-30|1525.68
#2015-07-31|1527.81
#2015-08-03|1530.27
#2015-08-04|1528.93
#2015-08-05|1515.37
#2015-08-06|1518.45
#2015-08-07|1529.75
#2015-08-10|1554.06
#2015-08-11|1557.04
#2015-08-12|1539.12
#2015-08-13|1532.17
#2015-08-14|1535.96
#2015-08-17|1545.20
#2015-08-18|1543.77
#2015-08-19|1526.77
#2015-08-20|1504.14
#2015-08-21|1472.05
#2015-08-24|1423.75
#2015-08-25|1379.44
#2015-08-26|1432.70
#2015-08-27|1444.53
#2015-08-28|1481.02
#2015-08-31|1479.93
#2015-09-01|1438.62
#2015-09-02|1429.35
#2015-09-03|1438.02
#2015-09-04|1415.13
#2015-09-07|1410.85
#2015-09-08|1371.87
#2015-09-09|1445.93
#2015-09-10|1429.38
#2015-09-11|1439.58
#2015-09-14|1436.39
#2015-09-15|1433.99
#2015-09-16|1431.80
#2015-09-17|1450.09
#2015-09-18|1426.26
#2015-09-21|1401.68
#2015-09-22|1405.61
#2015-09-23|1388.09
#2015-09-24|1380.17
#2015-09-25|1380.95
#2015-09-28|1387.13
#2015-09-29|1347.15
#2015-09-30|1379.18
#2015-10-01|1397.14
#2015-10-02|1403.10
#2015-10-05|1413.63
#2015-10-06|1436.36
#2015-10-07|1474.30
#2015-10-08|1473.47
#2015-10-09|1491.80
#2015-10-12|1498.52
#2015-10-13|1492.27
#2015-10-14|1478.64
#2015-10-15|1511.69
#2015-10-16|1514.88
#2015-10-19|1516.28
#2015-10-20|1509.07
#2015-10-21|1523.19
#2015-10-22|1515.60
#2015-10-23|1540.45
#2015-10-26|1549.11
#2015-10-27|1547.13
#2015-10-28|1548.49
#2015-10-29|1540.92
#2015-10-30|1571.13
#2015-11-02|1559.47
#2015-11-03|1550.54
#2015-11-04|1544.91
#2015-11-05|1552.83
#2015-11-06|1542.90
#2015-11-09|1542.01
#2015-11-10|1527.31
#2015-11-11|1540.86
#2015-11-12|1532.97
#2015-11-13|1523.41
#2015-11-16|1492.45
#2015-11-17|1498.04
#2015-11-18|1501.77
#2015-11-19|1530.15
#2015-11-20|1539.37
#2015-11-23|1539.23
#2015-11-24|1556.12
#2015-11-25|1550.72
#2015-11-26|1567.23
#2015-11-27|1553.24
#2015-11-30|1517.14
#2015-12-01|1539.64
#2015-12-02|1525.32
#2015-12-03|1520.30
#2015-12-04|1500.74
#2015-12-07|1498.05
#2015-12-08|1481.06
#2015-12-09|1475.72
#2015-12-10|1477.69
#2015-12-11|1481.14
#2015-12-14|1463.20
#2015-12-15|1447.28
#2015-12-16|1481.56
#2015-12-17|1487.18
#2015-12-18|1470.75
#2015-12-21|1472.76
#2015-12-22|1480.68
#2015-12-23|1482.09
#2015-12-24|1482.54
#2015-12-25|1482.75
#2015-12-28|1480.26
#2015-12-29|1483.58
#2015-12-30|1491.21
#2015-12-31|1493.12
#2016-01-01|1493.12
#2016-01-04|1448.26
#2016-01-05|1445.73
#2016-01-06|1427.29
#2016-01-07|1411.02
#2016-01-08|1411.92
#2016-01-11|1399.98
#2016-01-12|1364.66
#2016-01-13|1392.52
#2016-01-14|1361.68
#2016-01-15|1362.95
#2016-01-18|1356.07
#2016-01-19|1375.47
#2016-01-20|1337.67
#2016-01-21|1309.70
#2016-01-22|1365.20
#2016-01-25|1387.21
#2016-01-26|1358.58
#2016-01-27|1387.00
#2016-01-28|1374.99
#2016-01-29|1407.71
#2016-02-01|1447.16
#2016-02-02|1434.24
#2016-02-03|1419.23
#2016-02-04|1424.65
#2016-02-05|1422.58
#2016-02-08|1437.90
#2016-02-09|1398.54
#2016-02-10|1375.15
#2016-02-11|1374.43
#2016-02-12|1318.70
#2016-02-15|1377.24
#2016-02-16|1383.42
#2016-02-17|1368.10
#2016-02-18|1402.50
#2016-02-19|1397.14
#2016-02-22|1406.36
#2016-02-23|1405.70
#2016-02-24|1398.32
#2016-02-25|1407.52
#2016-02-26|1400.01
#2016-02-29|1400.76
#2016-03-01|1402.38
#2016-03-02|1441.90
#2016-03-03|1460.28
#2016-03-04|1464.29
#2016-03-07|1454.94
#2016-03-08|1443.87
#2016-03-09|1433.64
#2016-03-10|1463.38
#2016-03-11|1474.98
#2016-03-14|1490.32
#2016-03-15|1493.80
#2016-03-16|1490.49
#2016-03-17|1521.92
#2016-03-18|1528.42
#2016-03-21|1522.84
#2016-03-22|1540.87
#2016-03-23|1527.98
#2016-03-24|1527.91
#2016-03-25|1535.81
#2016-03-28|1543.75
#2016-03-29|1548.55
#2016-03-30|1563.29
#2016-03-31|1557.62
#2016-04-01|1511.81
#2016-04-04|1542.39
#2016-04-05|1511.62
#2016-04-06|1522.35
#2016-04-07|1535.42
#2016-04-08|1537.82
#2016-04-11|1546.73
#2016-04-12|1549.28
#2016-04-13|1561.45
#2016-04-14|1581.16
#2016-04-15|1588.69
#2016-04-18|1561.42
#2016-04-19|1585.57
#2016-04-20|1593.24
#2016-04-21|1609.44
#2016-04-22|1578.42
#2016-04-25|1569.14
#2016-04-26|1568.91
#2016-04-27|1568.67
#2016-04-28|1557.43
#2016-04-29|1564.14
#2016-05-02|1541.15
#2016-05-03|1547.38
#2016-05-04|1545.22
#2016-05-05|1541.36
#2016-05-06|1542.69
#2016-05-09|1536.69
#2016-05-10|1547.92
#2016-05-11|1551.68
#2016-05-12|1554.25
#2016-05-13|1534.36
#2016-05-16|1535.97
#2016-05-17|1548.16
#2016-05-18|1538.70
#2016-05-19|1529.86
#2016-05-20|1529.17
#2016-05-23|1540.87
#2016-05-24|1519.26
#2016-05-25|1544.85
#2016-05-26|1548.32
#2016-05-27|1547.41
#2016-05-30|1541.44
#2016-05-31|1556.79
#2016-06-01|1569.30
#2016-06-02|1579.26
#2016-06-03|1605.13
#2016-06-06|1599.13
#2016-06-07|1625.84
#2016-06-08|1646.64
#2016-06-09|1647.46
#2016-06-10|1622.76
#2016-06-13|1577.21
#2016-06-14|1572.25
#2016-06-15|1585.89
#2016-06-16|1578.38
#2016-06-17|1582.17
#2016-06-20|1608.74
#2016-06-21|1633.33
#2016-06-22|1623.51
#2016-06-23|1616.81
#2016-06-24|1553.12
#2016-06-27|1574.17
#2016-06-28|1578.88
#2016-06-29|1605.17
#2016-06-30|1625.51
#2016-07-01|1651.37
#2016-07-04|1664.13
#2016-07-05|1665.45
#2016-07-06|1636.99
#2016-07-07|1650.77
#2016-07-08|1639.86
#2016-07-11|1680.04
#2016-07-12|1677.18
#2016-07-13|1682.51
#2016-07-14|1704.21
#2016-07-15|1712.42
#2016-07-18|1716.43
#2016-07-19|1734.27
#2016-07-20|1718.07
#2016-07-21|1726.31
#2016-07-22|1712.33
#2016-07-25|1681.29
#2016-07-26|1696.68
#2016-07-27|1687.71
#2016-07-28|1678.10
#2016-07-29|1716.76
#2016-08-01|1725.66
#2016-08-02|1722.46
#2016-08-03|1687.92
#2016-08-04|1695.74
#2016-08-05|1705.32
#2016-08-08|1716.12
#2016-08-09|1738.51
#2016-08-10|1749.55
#2016-08-11|1751.24
#2016-08-12|1752.49
#2016-08-15|1746.90
#2016-08-16|1753.74
#2016-08-17|1745.24
#2016-08-18|1757.93
#2016-08-19|1753.26
#2016-08-22|1752.81
#2016-08-23|1771.60
#2016-08-24|1758.34
#2016-08-25|1753.49
#2016-08-26|1739.08
#2016-08-29|1737.30
#2016-08-30|1736.19
#2016-08-31|1734.92
#2016-09-01|1730.58
#2016-09-02|1737.79
#2016-09-05|1755.97
#2016-09-06|1793.02
#2016-09-07|1801.26
#2016-09-08|1814.34
#2016-09-09|1768.49
#2016-09-12|1710.26
#2016-09-13|1728.04
#2016-09-14|1720.03
#2016-09-15|1717.16
#2016-09-16|1721.42
#2016-09-19|1740.47
#2016-09-20|1755.10
#2016-09-21|1786.67
#2016-09-22|1808.95
#2016-09-23|1791.99
#2016-09-26|1785.91
#2016-09-27|1805.61
#2016-09-28|1798.17
#2016-09-29|1806.92
#2016-09-30|1793.84
#2016-10-03|1799.09
#2016-10-04|1794.99
#2016-10-05|1791.01
#2016-10-06|1808.20
#2016-10-07|1809.33
#2016-10-10|1801.87
#2016-10-11|1750.20
#2016-10-12|1731.88
#2016-10-13|1736.92
#2016-10-14|1738.29
#2016-10-17|1744.25
#2016-10-18|1751.90
#2016-10-19|1770.42
#2016-10-20|1767.56
#2016-10-21|1741.66
#2016-10-24|1747.94
#2016-10-25|1739.91
#2016-10-26|1735.63
#2016-10-27|1727.94
#2016-10-28|1737.28
#2016-10-31|1750.49
#2016-11-01|1758.05
#2016-11-02|1744.82
#2016-11-03|1744.96
#2016-11-04|1726.14
#2016-11-07|1727.83
#2016-11-08|1734.73
#2016-11-09|1668.29
#2016-11-10|1711.52
#2016-11-11|1666.49
#2016-11-14|1641.03
#2016-11-15|1630.04
#2016-11-16|1638.59
#2016-11-17|1645.01
#2016-11-18|1637.39
#2016-11-21|1644.15
#2016-11-22|1667.92
#2016-11-23|1658.85
#2016-11-24|1658.81
#2016-11-25|1668.59
#2016-11-28|1691.62
#2016-11-29|1694.25
#2016-11-30|1709.38
#2016-12-01|1708.24
#2016-12-02|1689.01
#2016-12-05|1676.42
#2016-12-06|1698.60
#2016-12-07|1713.37
#2016-12-08|1731.93
#2016-12-09|1726.98
#2016-12-12|1716.37
#2016-12-13|1731.67
#2016-12-14|1734.60
#2016-12-15|1693.62
#2016-12-16|1702.65
#2016-12-19|1712.14
#2016-12-20|1704.56
#2016-12-21|1697.87
#2016-12-22|1696.16
#2016-12-23|1687.55
#2016-12-26|1697.47
#2016-12-27|1690.99
#2016-12-28|1687.16
#2016-12-29|1695.87
#2016-12-30|1695.00
#2017-01-02|1693.51
#2017-01-03|1692.83
#2017-01-04|1705.52
#2017-01-05|1725.75
#2017-01-06|1728.13
#2017-01-09|1733.08
#2017-01-10|1746.60
#2017-01-11|1758.34
#2017-01-12|1788.55
#2017-01-13|1769.62
#2017-01-16|1749.86
#2017-01-17|1756.56
#2017-01-18|1759.77
#2017-01-19|1752.73
#2017-01-20|1756.48
#2017-01-23|1779.13
#2017-01-24|1776.72
#2017-01-25|1801.14
#2017-01-26|1826.83
#2017-01-27|1825.26
#2017-01-30|1833.90
#2017-01-31|1820.27
#2017-02-01|1810.60
#2017-02-02|1816.84
#2017-02-03|1833.59
#2017-02-06|1846.30
#2017-02-07|1823.89
#2017-02-08|1821.44
#2017-02-09|1810.84
#2017-02-10|1813.64
#2017-02-13|1808.04
#2017-02-14|1797.57
#2017-02-15|1800.40
#2017-02-16|1814.07
#2017-02-17|1808.75
#2017-02-20|1817.38
#2017-02-21|1823.71
#2017-02-22|1837.93
#2017-02-23|1848.03
#2017-02-24|1839.53
#2017-02-27|1829.58
#2017-02-28|1840.91
#2017-03-01|1835.10
#2017-03-02|1848.06
#2017-03-03|1830.93
#2017-03-06|1843.42
#2017-03-07|1852.54
#2017-03-08|1848.96
#2017-03-09|1841.84
#2017-03-10|1855.25
#2017-03-13|1883.37
#2017-03-14|1892.13
#2017-03-15|1896.74
#2017-03-16|1927.94
#2017-03-17|1944.41
#2017-03-20|1942.46
#2017-03-21|1964.84
#2017-03-22|1955.31
#2017-03-23|1942.81
#2017-03-24|1945.13
#2017-03-27|1942.67
#2017-03-28|1962.12
#2017-03-29|1971.20
#2017-03-30|1957.93
#2017-03-31|1934.69
#2017-04-03|1953.43
#2017-04-04|1956.84
#2017-04-05|1950.40
#2017-04-06|1927.05
#2017-04-07|1930.26
#2017-04-10|1923.76
#2017-04-11|1924.37
#2017-04-12|1924.74
#2017-04-13|1942.65
#2017-04-14|1929.95
#2017-04-17|1936.13
#2017-04-18|1931.99
#2017-04-19|1926.66
#2017-04-20|1918.41
#2017-04-21|1942.18
#2017-04-24|1959.49
#2017-04-25|1986.84
#2017-04-26|1990.58
#2017-04-27|2008.76
#2017-04-28|2012.24
#2017-05-01|2018.76
#2017-05-02|2035.99
#2017-05-03|2034.13
#2017-05-04|2044.91
#2017-05-05|2046.37
#2017-05-08|2104.54
#2017-05-09|2094.40
#2017-05-10|2073.53
#2017-05-11|2093.78
#2017-05-12|2098.40
#2017-05-15|2107.46
#2017-05-16|2129.76
#2017-05-17|2148.13
#2017-05-18|2129.37
#2017-05-19|2104.43
#2017-05-22|2127.48
#2017-05-23|2122.85
#2017-05-24|2121.09
#2017-05-25|2147.27
#2017-05-26|2159.43
#2017-05-29|2155.49
#2017-05-30|2140.20
#2017-05-31|2149.29
#2017-06-01|2149.78
#2017-06-02|2194.10
#2017-06-05|2207.20
#2017-06-06|2211.58
#2017-06-07|2192.64
#2017-06-08|2179.66
#2017-06-09|2183.18
#2017-06-12|2174.11
#2017-06-13|2173.86
#2017-06-14|2189.89
#2017-06-15|2188.36
#2017-06-16|2181.22
#2017-06-19|2204.87
#2017-06-20|2229.49
#2017-06-21|2204.34
#2017-06-22|2214.54
#2017-06-23|2219.23
#2017-06-26|2237.97
#2017-06-27|2235.66
#2017-06-28|2209.33
#2017-06-29|2213.71
#2017-06-30|2193.24
#2017-07-03|2177.43
#2017-07-04|2151.43
#2017-07-05|2162.04
#2017-07-06|2163.18
#2017-07-07|2146.56
#2017-07-10|2171.44
#2017-07-11|2178.89
#2017-07-12|2208.35
#2017-07-13|2226.76
#2017-07-14|2237.74
#2017-07-17|2246.24
#2017-07-18|2264.06
#2017-07-19|2275.60
#2017-07-20|2282.49
#2017-07-21|2289.94
#2017-07-24|2279.56
#2017-07-25|2255.54
#2017-07-26|2240.65
#2017-07-27|2266.18
#2017-07-28|2228.18
#2017-07-31|2239.49
#2017-08-01|2245.78
#2017-08-02|2250.33
#2017-08-03|2224.93
#2017-08-04|2216.77
#2017-08-07|2216.60
#2017-08-08|2220.23
#2017-08-09|2185.80
#2017-08-10|2184.24
#2017-08-11|2162.47
#2017-08-14|2157.46
#2017-08-15|2161.23
#2017-08-16|2178.07
#2017-08-17|2206.75
#2017-08-18|2196.26
#2017-08-21|2193.05
#2017-08-22|2193.37
#2017-08-23|2208.96
#2017-08-24|2208.70
#2017-08-25|2202.50
#2017-08-28|2199.82
#2017-08-29|2199.23
#2017-08-30|2199.23
#2017-08-31|2203.24
#2017-09-01|2213.14
#2017-09-04|2192.20
#2017-09-05|2197.22
#2017-09-06|2201.28
#2017-09-07|2233.38
#2017-09-08|2248.35
#2017-09-11|2263.26
#2017-09-12|2266.72
#2017-09-13|2266.25
#2017-09-14|2262.76
#2017-09-15|2261.43
#2017-09-18|2293.46
#2017-09-19|2307.75
#2017-09-20|2314.95
#2017-09-21|2300.31
#2017-09-22|2290.08
#2017-09-25|2305.57
#2017-09-26|2261.49
#2017-09-27|2257.12
#2017-09-28|2257.30
#2017-09-29|2270.13
#2017-10-02|2267.74
#2017-10-03|2269.42
#2017-10-04|2271.91
#2017-10-05|2274.72
#2017-10-06|2275.88
#2017-10-09|2277.65
#2017-10-10|2321.70
#2017-10-11|2357.68
#2017-10-12|2360.21
#2017-10-13|2366.97
#2017-10-16|2381.29
#2017-10-17|2384.72
#2017-10-18|2383.13
#2017-10-19|2362.15
#2017-10-20|2370.60
#2017-10-23|2383.53
#2017-10-24|2384.84
#2017-10-25|2376.21
#2017-10-26|2350.16
#2017-10-27|2368.28
#2017-10-30|2395.50
#2017-10-31|2413.36
#2017-11-01|2479.21
#2017-11-02|2479.45
#2017-11-03|2466.19
#2017-11-06|2468.30
#2017-11-07|2482.45
#2017-11-08|2509.73
#2017-11-09|2492.84
#2017-11-10|2493.33
#2017-11-13|2478.27
#2017-11-14|2474.34
#2017-11-15|2447.29
#2017-11-16|2489.46
#2017-11-17|2502.15
#2017-11-20|2485.57
#2017-11-21|2493.23
#2017-11-22|2525.68
#2017-11-23|2522.53
#2017-11-24|2531.96
#2017-11-27|2495.04
#2017-11-28|2503.89
#2017-11-29|2498.54
#2017-11-30|2451.35
#2017-12-01|2451.32
#2017-12-04|2452.04
#2017-12-05|2454.59
#2017-12-06|2416.27
#2017-12-07|2437.99
#2017-12-08|2451.93
#2017-12-11|2459.38
#2017-12-12|2454.00
#2017-12-13|2451.61
#2017-12-14|2452.37
#2017-12-15|2442.42
#2017-12-18|2468.19
#2017-12-19|2466.88
#2017-12-20|2449.36
#2017-12-21|2413.68
#2017-12-22|2433.66
#2017-12-25|2440.64
#2017-12-26|2413.47
#2017-12-27|2440.67
#2017-12-28|2473.17
#2017-12-29|2472.79
#2018-01-01|2472.79
#2018-01-02|2493.53
#2018-01-03|2494.17
#2018-01-04|2505.65
#2018-01-05|2527.28
#2018-01-08|2522.66
#2018-01-09|2512.06
#2018-01-10|2491.80
#2018-01-11|2477.19
#2018-01-12|2472.81
#2018-01-15|2494.53
#2018-01-16|2530.88
#2018-01-17|2517.69
#2018-01-18|2516.08
#2018-01-19|2526.70
#2018-01-22|2511.68
#2018-01-23|2555.32
#2018-01-24|2553.63
#2018-01-25|2570.05
#2018-01-26|2577.69
#2018-01-29|2573.24
#2018-01-30|2523.71
#2018-01-31|2521.50
#2018-02-01|2530.71
#2018-02-02|2480.22
#2018-02-05|2456.71
#2018-02-06|2387.66
#2018-02-07|2367.41
#2018-02-08|2375.09
#2018-02-09|2333.32
#2018-02-12|2361.66
#2018-02-13|2412.12
#2018-02-14|2447.97
#2018-02-15|2462.78
#2018-02-16|2484.01
#2018-02-19|2508.42
#2018-02-20|2469.78
#2018-02-21|2465.39
#2018-02-22|2445.09
#2018-02-23|2473.54
#2018-02-26|2487.95
#2018-02-27|2495.23
#2018-02-28|2474.60
#2018-03-01|2444.70
#2018-03-02|2431.86
#2018-03-05|2398.81
#2018-03-06|2459.11
#2018-03-07|2487.28
#2018-03-08|2502.32
#2018-03-09|2513.19
#2018-03-12|2534.71
#2018-03-13|2574.40
#2018-03-14|2576.55
#2018-03-15|2579.86
#2018-03-16|2567.50
#2018-03-19|2534.75
#2018-03-20|2532.59
#2018-03-21|2530.62
#2018-03-22|2559.53
#2018-03-23|2470.73
#2018-03-26|2490.60
#2018-03-27|2527.81
#2018-03-28|2494.47
#2018-03-29|2509.72
#2018-03-30|2525.97
#2018-04-02|2530.25
#2018-04-03|2517.98
#2018-04-04|2489.66
#2018-04-05|2524.64
#2018-04-06|2512.89
#2018-04-09|2538.30
#2018-04-10|2523.58
#2018-04-11|2505.04
#2018-04-12|2490.94
#2018-04-13|2503.63
#2018-04-16|2517.34
#2018-04-17|2517.52
#2018-04-18|2554.11
#2018-04-19|2573.59
#2018-04-20|2550.11
#2018-04-23|2530.35
#2018-04-24|2500.19
#2018-04-25|2491.17
#2018-04-26|2525.07
#2018-04-27|2560.98
#2018-04-30|2569.76
#2018-05-01|2550.37
#2018-05-02|2542.47
#2018-05-03|2549.49
#2018-05-04|2525.95
#2018-05-07|2533.10
#2018-05-08|2555.00
#2018-05-09|2503.76
#2018-05-10|2523.53
#2018-05-11|2542.82
#2018-05-14|2544.65
#2018-05-15|2505.63
#2018-05-16|2506.43
#2018-05-17|2496.15
#2018-05-18|2511.37
#2018-05-21|2501.32
#2018-05-22|2496.02
#2018-05-23|2532.23
#2018-05-24|2530.76
#2018-05-25|2551.39
#2018-05-28|2544.56
#2018-05-29|2533.36
#2018-05-30|2484.72
#2018-05-31|2530.43
#2018-06-01|2521.18
#2018-06-04|2526.34
#2018-06-05|2536.77
#2018-06-06|2535.18
#2018-06-07|2548.44
#2018-06-08|2530.56
#2018-06-11|2530.62
#2018-06-12|2521.31
#2018-06-13|2516.03
#2018-06-14|2473.54
#2018-06-15|2455.12
#2018-06-18|2425.09
#2018-06-19|2399.19
#2018-06-20|2412.59
#2018-06-21|2408.98
#2018-06-22|2419.88
#2018-06-25|2391.27
#2018-06-26|2391.40
#2018-06-27|2402.32
#2018-06-28|2380.89
#2018-06-29|2393.59
#2018-07-02|2334.38
#2018-07-03|2339.02
#2018-07-04|2342.88
#2018-07-05|2314.26
#2018-07-06|2311.09
#2018-07-09|2342.58
#2018-07-10|2340.74
#2018-07-11|2329.45
#2018-07-12|2310.52
#2018-07-13|2360.31
#2018-07-16|2349.15
#2018-07-17|2358.35
#2018-07-18|2353.63
#2018-07-19|2343.07
#2018-07-20|2362.90
#2018-07-23|2341.27
#2018-07-24|2342.30
#2018-07-25|2352.86
#2018-07-26|2380.53
#2018-07-27|2393.67
#2018-07-30|2373.88
#2018-07-31|2347.47
#2018-08-01|2379.71
#2018-08-02|2346.89
#2018-08-03|2353.82
#2018-08-06|2345.91
#2018-08-07|2369.24
#2018-08-08|2361.67
#2018-08-09|2374.27
#2018-08-10|2318.25
#2018-08-13|2271.95
#2018-08-14|2296.77
#2018-08-15|2290.40
#2018-08-16|2255.71
#2018-08-17|2273.09
#2018-08-20|2272.28
#2018-08-21|2295.34
#2018-08-22|2323.38
#2018-08-23|2322.03
#2018-08-24|2330.51
#2018-08-27|2357.92
#2018-08-28|2358.29
#2018-08-29|2363.91
#2018-08-30|2389.27
#2018-08-31|2404.79
#2018-09-03|2375.40
#2018-09-04|2377.34
#2018-09-05|2344.44
#2018-09-06|2322.15
#2018-09-07|2297.04
#2018-09-10|2296.16
#2018-09-11|2299.55
#2018-09-12|2289.54
#2018-09-13|2289.85
#2018-09-14|2337.28
#2018-09-17|2316.22
#2018-09-18|2348.28
#2018-09-19|2370.91
#2018-09-20|2382.87
#2018-09-21|2387.06
#2018-09-24|2386.21
#2018-09-25|2405.25
#2018-09-26|2417.98
#2018-09-27|2405.09
#2018-09-28|2413.05
#2018-10-01|2402.39
#2018-10-02|2386.64
#2018-10-03|2365.37
#2018-10-04|2319.31
#2018-10-05|2304.11
#2018-10-08|2310.40
#2018-10-09|2288.53
#2018-10-10|2294.32
#2018-10-11|2199.01
#2018-10-12|2237.89
#2018-10-15|2211.10
#2018-10-16|2210.56
#2018-10-17|2243.32
#2018-10-18|2215.20
#2018-10-19|2203.80
#2018-10-22|2205.86
#2018-10-23|2158.60
#2018-10-24|2151.87
#2018-10-25|2086.57
#2018-10-26|2079.94
#2018-10-29|2060.75
#2018-10-30|2093.51
#2018-10-31|2117.98
#2018-11-01|2124.34
#2018-11-02|2193.85
#2018-11-05|2161.89
#2018-11-06|2171.04
#2018-11-07|2173.34
#2018-11-08|2206.85
#2018-11-09|2184.76
#2018-11-12|2186.89
#2018-11-13|2152.05
#2018-11-14|2150.85
#2018-11-15|2171.21
#2018-11-16|2159.98
#2018-11-19|2170.90
#2018-11-20|2136.46
#2018-11-21|2109.38
#2018-11-22|2133.39
#2018-11-23|2132.29
#2018-11-26|2134.51
#2018-11-27|2149.16
#2018-11-28|2169.20
#2018-11-29|2184.71
#2018-11-30|2161.94
#2018-12-03|2216.24
#2018-12-04|2182.83
#2018-12-05|2155.53
#2018-12-06|2114.55
#2018-12-07|2137.96
#2018-12-10|2089.01
#2018-12-11|2083.66
#2018-12-12|2114.64
#2018-12-13|2117.84
#2018-12-14|2073.26
#2018-12-17|2080.08
#2018-12-18|2052.82
#2018-12-19|2067.36
#2018-12-20|2034.34
#2018-12-21|2016.53
#2018-12-24|2019.28
#2018-12-25|1962.91
#2018-12-26|1972.16
#2018-12-27|2036.30
#2018-12-28|2048.12
#2018-12-31|2057.13
#2019-01-01|2057.13
#2019-01-02|2055.04
#2019-01-03|2048.95
#2019-01-04|2014.16
#2019-01-07|2070.10
#2019-01-08|2042.17
#2019-01-09|2090.74
#2019-01-10|2070.41
#2019-01-11|2090.03
#2019-01-14|2078.46
#2019-01-15|2104.17
#2019-01-16|2103.45
#2019-01-17|2117.01
#2019-01-18|2136.03
#2019-01-21|2143.13
#2019-01-22|2121.37
#2019-01-23|2107.12
#2019-01-24|2127.34
#2019-01-25|2175.87
#2019-01-28|2183.40
#2019-01-29|2190.18
#2019-01-30|2200.23
#2019-01-31|2225.44
#2019-02-01|2217.02
#2019-02-04|2211.82
#2019-02-05|2214.09
#2019-02-06|2215.61
#2019-02-07|2189.83
#2019-02-08|2146.34
#2019-02-11|2143.20
#2019-02-12|2179.97
#2019-02-13|2206.74
#2019-02-14|2228.33
#2019-02-15|2197.55
#2019-02-18|2218.41
#2019-02-19|2208.01
#2019-02-20|2242.36
#2019-02-21|2251.25
#2019-02-22|2256.05
#2019-02-25|2272.45
#2019-02-26|2265.25
#2019-02-27|2267.46
#2019-02-28|2217.67
#2019-03-01|2218.46
#2019-03-04|2219.03
#2019-03-05|2206.04
#2019-03-06|2207.93
#2019-03-07|2206.21
#2019-03-08|2172.76
#2019-03-11|2174.76
#2019-03-12|2210.71
#2019-03-13|2196.50
#2019-03-14|2179.01
#2019-03-15|2196.67
#2019-03-18|2232.41
#2019-03-19|2219.63
#2019-03-20|2211.85
#2019-03-21|2215.12
#2019-03-22|2224.18
#2019-03-25|2174.66
#2019-03-26|2230.05
#2019-03-27|2243.37
#2019-03-28|2215.14
#2019-03-29|2228.05
#2019-04-01|2242.76
#2019-04-02|2215.01
#2019-04-03|2227.20
#2019-04-04|2226.26
#2019-04-05|2228.55
#2019-04-08|2231.96
#2019-04-09|2257.44
#2019-04-10|2245.94
#2019-04-11|2240.00
#2019-04-12|2233.54
#2019-04-15|2259.30
#2019-04-16|2265.10
#2019-04-17|2258.90
#2019-04-18|2236.45
#2019-04-19|2261.33
#2019-04-22|2263.32
#2019-04-23|2261.71
#2019-04-24|2246.43
#2019-04-25|2270.12
#2019-04-26|2257.81
#2019-04-29|2256.15
#2019-04-30|2259.54
#2019-05-01|2263.03
#2019-05-02|2255.77
#2019-05-03|2262.19
#2019-05-06|2261.61
#2019-05-07|2266.59
#2019-05-08|2229.89
#2019-05-09|2203.61
#2019-05-10|2204.97
#2019-05-13|2197.67
#2019-05-14|2179.07
#2019-05-15|2208.33
#2019-05-16|2183.24
#2019-05-17|2223.51
#2019-05-20|2232.71
#2019-05-21|2202.47
#2019-05-22|2212.16
#2019-05-23|2214.21
#2019-05-24|2214.49
#2019-05-27|2215.52
#2019-05-28|2219.94
#2019-05-29|2189.49
#2019-05-30|2167.72
#2019-05-31|2174.20
#2019-06-03|2167.66
#2019-06-04|2153.23
#2019-06-05|2190.86
#2019-06-06|2187.42
#2019-06-07|2198.92
#2019-06-10|2229.30
#2019-06-11|2233.23
#2019-06-12|2215.38
#2019-06-13|2204.78
#2019-06-14|2215.32
#2019-06-17|2212.20
#2019-06-18|2209.03
#2019-06-19|2241.22
#2019-06-20|2273.88
#2019-06-21|2231.72
#2019-06-24|2245.55
#2019-06-25|2240.00
#2019-06-26|2211.90
#2019-06-27|2228.37
#2019-06-28|2222.65
#2019-07-01|2253.70
#2019-07-02|2249.60
#2019-07-03|2244.87
#2019-07-04|2263.64
#2019-07-05|2260.04
#2019-07-08|2231.53
#2019-07-09|2218.76
#2019-07-10|2219.35
#2019-07-11|2250.33
#2019-07-12|2252.85
#2019-07-15|2253.48
#2019-07-16|2237.49
#2019-07-17|2239.52
#2019-07-18|2202.40
#2019-07-19|2242.57
#2019-07-22|2221.78
#2019-07-23|2229.46
#2019-07-24|2235.89
#2019-07-25|2224.30
#2019-07-26|2215.71
#2019-07-29|2203.83
#2019-07-30|2210.86
#2019-07-31|2208.51
#2019-08-01|2194.59
#2019-08-02|2176.45
#2019-08-05|2139.57
#2019-08-06|2119.49
#2019-08-07|2138.81
#2019-08-08|2145.53
#2019-08-09|2167.54
#2019-08-12|2172.56
#2019-08-13|2131.34
#2019-08-14|2164.63
#2019-08-15|2140.05
#2019-08-16|2135.08
#2019-08-19|2149.62
#2019-08-20|2177.32
#2019-08-21|2171.39
#2019-08-22|2171.79
#2019-08-23|2192.10
#2019-08-26|2156.14
#2019-08-27|2173.73
#2019-08-28|2180.52
#2019-08-29|2170.61
#2019-08-30|2198.88
#2019-09-02|2190.08
#2019-09-03|2208.69
#2019-09-04|2205.22
#2019-09-05|2229.59
#2019-09-06|2240.24
#2019-09-09|2253.17
#2019-09-10|2240.27
#2019-09-11|2257.58
#2019-09-12|2275.56
#2019-09-13|2291.53
#2019-09-16|2294.50
#2019-09-17|2281.97
#2019-09-18|2275.12
#2019-09-19|2280.36
#2019-09-20|2290.68
#2019-09-23|2299.77
#2019-09-24|2307.32
#2019-09-25|2302.19
#2019-09-26|2299.45
#2019-09-27|2288.82
#2019-09-30|2279.91
#2019-10-01|2296.69
#2019-10-02|2297.91
#2019-10-03|2277.49
#2019-10-04|2278.01
#2019-10-07|2277.22
#2019-10-08|2296.87
#2019-10-09|2289.98
#2019-10-10|2271.67
#2019-10-11|2273.47
#2019-10-14|2282.36
#2019-10-15|2303.18
#2019-10-16|2311.88
#2019-10-17|2321.19
#2019-10-18|2306.91
#2019-10-21|2320.37
#2019-10-22|2325.43
#2019-10-23|2322.72
#2019-10-24|2327.57
#2019-10-25|2319.34
#2019-10-28|2311.89
#2019-10-29|2332.59
#2019-10-30|2360.18
#2019-10-31|2401.86
#2019-11-01|2420.72
#2019-11-04|2421.32
#2019-11-05|2431.47
#2019-11-06|2423.70
#2019-11-07|2415.84
#2019-11-08|2405.25
#2019-11-11|2393.42
#2019-11-12|2406.66
#2019-11-13|2404.06
#2019-11-14|2383.85
#2019-11-15|2390.70
#2019-11-18|2404.08
#2019-11-19|2403.29
#2019-11-20|2399.29
#2019-11-21|2393.82
#2019-11-22|2386.37
#2019-11-25|2396.22
#2019-11-26|2406.08
#2019-11-27|2411.22
#2019-11-28|2405.04
#2019-11-29|2397.10
#2019-12-02|2428.11
#2019-12-03|2435.36
#2019-12-04|2420.63
#2019-12-05|2413.99
#2019-12-06|2421.84
#2019-12-09|2441.83
#2019-12-10|2453.20
#2019-12-11|2439.55
#2019-12-12|2424.94
#2019-12-13|2458.26
#2019-12-16|2455.43
#2019-12-17|2470.77
#2019-12-18|2455.68
#2019-12-19|2456.70
#2019-12-20|2444.59
#2019-12-23|2452.10
#2019-12-24|2451.20
#2019-12-25|2444.86
#2019-12-26|2448.57
#2019-12-27|2456.20
#2019-12-30|2463.25
#2019-12-31|2468.43
#2020-01-01|2468.43
#2020-01-02|2476.39
#2020-01-03|2479.52
#2020-01-06|2446.12
#2020-01-07|2492.26
#2020-01-08|2461.07
#2020-01-09|2483.41
#2020-01-10|2497.28
#2020-01-13|2499.44
#2020-01-14|2511.64
#2020-01-15|2505.86
#2020-01-16|2499.48
#2020-01-17|2502.22
#2020-01-20|2499.38
#2020-01-21|2479.48
#2020-01-22|2503.66
#2020-01-23|2496.84
#2020-01-24|2493.19
#2020-01-27|2465.65
#2020-01-28|2437.28
#2020-01-29|2444.73
#2020-01-30|2410.55
#2020-01-31|2417.77
#2020-02-03|2385.41
#2020-02-04|2407.13
#2020-02-05|2409.63
#2020-02-06|2453.29
#2020-02-07|2442.96
#2020-02-10|2429.09
#2020-02-11|2430.38
#2020-02-12|2423.99
#2020-02-13|2423.59
#2020-02-14|2413.90
#2020-02-17|2393.74
#2020-02-18|2358.01
#2020-02-19|2350.00
#2020-02-20|2330.53
#2020-02-21|2322.75
#2020-02-24|2325.44
#2020-02-25|2280.82
#2020-02-26|2254.19
#2020-02-27|2217.98
#2020-02-28|2173.74
#2020-03-02|2212.45
#2020-03-03|2195.73
#2020-03-04|2215.41
#2020-03-05|2257.03
#2020-03-06|2218.70
#2020-03-09|2161.29
#2020-03-10|2179.12
#2020-03-11|2113.26
#2020-03-12|2014.39
#2020-03-13|1907.72
#2020-03-16|1867.65
#2020-03-17|1881.17
#2020-03-18|1889.04
#2020-03-19|1869.84
#2020-03-20|1864.25
#2020-03-23|1840.82
#2020-03-24|1911.48
#2020-03-25|2021.58
#2020-03-26|2033.62
#2020-03-27|2135.30
#2020-03-30|2123.94
#2020-03-31|2112.16
#2020-04-01|2060.34
#2020-04-02|2035.21
#2020-04-03|2027.61
#2020-04-06|2087.51
#2020-04-07|2130.74
#2020-04-08|2152.71
#2020-04-09|2153.89
#2020-04-10|2160.74
#2020-04-13|2136.93
#2020-04-14|2180.90
#2020-04-15|2201.05
#2020-04-16|2177.04
#2020-04-17|2215.99
#2020-04-20|2191.25
#2020-04-21|2168.19
#2020-04-22|2162.30
#2020-04-23|2185.72
#2020-04-24|2173.37
#2020-04-27|2202.52
#2020-04-28|2196.69
#2020-04-29|2205.51
#2020-04-30|2204.78
#2020-05-01|2173.69
#2020-05-04|2163.53
#2020-05-05|2174.29
#2020-05-06|2191.03
#2020-05-07|2192.20
#2020-05-08|2228.37
#2020-05-11|2237.60
#2020-05-12|2250.97
#2020-05-13|2253.53
#2020-05-14|2216.30
#2020-05-15|2229.36
#2020-05-18|2221.06
#2020-05-19|2255.34
#2020-05-20|2267.89
#2020-05-21|2261.24
#2020-05-22|2256.04
#2020-05-25|2268.23
#2020-05-26|2300.50
#2020-05-27|2299.24
#2020-05-28|2324.05
#2020-05-29|2305.24
#2020-06-01|2339.38
#2020-06-02|2348.89
#2020-06-03|2366.40
#2020-06-04|2379.53
#2020-06-05|2378.89
#2020-06-08|2412.52
#2020-06-09|2433.45
#2020-06-10|2449.46
#2020-06-11|2443.44
#2020-06-12|2405.77
#2020-06-15|2348.94
#2020-06-16|2424.73
#2020-06-17|2439.03
#2020-06-18|2455.19
#2020-06-19|2453.29
#2020-06-22|2437.29
#2020-06-23|2462.12
#2020-06-24|2447.22
#2020-06-25|2409.10
#2020-06-26|2418.13
#2020-06-29|2367.01
#2020-06-30|2385.44
#2020-07-01|2380.12
#2020-07-02|2409.44
#2020-07-03|2429.27
#2020-07-06|2466.34
#2020-07-07|2458.53
#2020-07-08|2424.60
#2020-07-09|2441.39
#2020-07-10|2429.08
#2020-07-13|2470.70
#2020-07-14|2451.20
#2020-07-15|2497.33
#2020-07-16|2478.04
#2020-07-17|2472.60
#2020-07-20|2475.46
#2020-07-21|2506.85
#2020-07-22|2477.92
#2020-07-23|2476.58
#2020-07-24|2491.10
#2020-07-27|2507.08
#2020-07-28|2508.33
#2020-07-29|2484.69
#2020-07-30|2467.75
#2020-07-31|2407.10
#2020-08-03|2442.75
#2020-08-04|2505.27
#2020-08-05|2516.60
#2020-08-06|2509.59
#2020-08-07|2506.30
#2020-08-10|2511.26
#2020-08-11|2519.66
#2020-08-12|2537.35
#2020-08-13|2586.61
#2020-08-14|2596.15
#2020-08-17|2592.62
#2020-08-18|2604.16
#2020-08-19|2596.80
#2020-08-20|2569.07
#2020-08-21|2586.76
#2020-08-24|2619.63
#2020-08-25|2614.98
#2020-08-26|2628.34
#2020-08-27|2615.83
#2020-08-28|2614.23
#2020-08-31|2610.35
#2020-09-01|2625.19
#2020-09-02|2641.61
#2020-09-03|2649.43
#2020-09-04|2615.52
#2020-09-07|2598.45
#2020-09-08|2605.64
#2020-09-09|2586.97
#2020-09-10|2623.46
#2020-09-11|2632.36
#2020-09-14|2668.10
#2020-09-15|2655.34
#2020-09-16|2680.16
#2020-09-17|2660.60
#2020-09-18|2698.71
#2020-09-21|2689.90
#2020-09-22|2669.31
#2020-09-23|2654.20
#2020-09-24|2610.81
#2020-09-25|2608.13
#2020-09-28|2650.46
#2020-09-29|2666.59
#2020-09-30|2624.08
#2020-10-01|2622.23
#2020-10-02|2600.32
#2020-10-05|2627.06
#2020-10-06|2630.29
#2020-10-07|2624.38
#2020-10-08|2639.64
#2020-10-09|2635.09
#2020-10-12|2644.67
#2020-10-13|2649.75
#2020-10-14|2645.31
#2020-10-15|2619.45
#2020-10-16|2595.43
#2020-10-19|2623.03
#2020-10-20|2620.75
#2020-10-21|2654.77
#2020-10-22|2622.08
#2020-10-23|2629.96
#2020-10-26|2630.95
#2020-10-27|2657.13
#2020-10-28|2688.80
#2020-10-29|2720.17
#2020-10-30|2668.27
#2020-11-02|2707.10
#2020-11-03|2716.13
#2020-11-04|2737.61
#2020-11-05|2816.95
#2020-11-06|2843.25
#2020-11-09|2816.36
#2020-11-10|2772.10
#2020-11-11|2763.58
#2020-11-12|2805.22
#2020-11-13|2819.23
#2020-11-16|2854.60
#2020-11-17|2854.10
#2020-11-18|2849.58
#2020-11-19|2872.19
#2020-11-20|2882.44
#2020-11-23|2867.39
#2020-11-24|2920.12
#2020-11-25|2945.74
#2020-11-26|2975.99
#2020-11-27|2994.28
#2020-11-30|2957.65
#2020-12-01|2969.73
#2020-12-02|2957.76
#2020-12-03|2978.93
#2020-12-04|2987.78
#2020-12-07|2983.11
#2020-12-08|2986.88
#2020-12-09|3023.62
#2020-12-10|3012.82
#2020-12-11|3047.76
#2020-12-14|3054.02
#2020-12-15|3038.91
#2020-12-16|3073.58
#2020-12-17|3133.32
#2020-12-18|3127.12
#2020-12-21|3112.95
#2020-12-22|3047.14
#2020-12-23|3078.80
#2020-12-24|3080.21
#2020-12-25|3071.69
#2020-12-28|3100.40
#2020-12-29|3157.13
#2020-12-30|3157.66
#2020-12-31|3154.68
#2021-01-01|3154.68
#2021-01-04|3166.11
#2021-01-05|3186.54
#2021-01-06|3133.65
#2021-01-07|3142.89
#2021-01-08|3199.39
#2021-01-11|3169.80
#2021-01-12|3187.47
#2021-01-13|3200.39
#2021-01-14|3218.41
#2021-01-15|3177.99
#2021-01-18|3169.37
#2021-01-19|3190.31
#2021-01-20|3206.90
#2021-01-21|3225.28
#2021-01-22|3243.69
#2021-01-25|3238.67
#2021-01-26|3200.06
#2021-01-27|3222.22
#2021-01-28|3146.08
#2021-01-29|3091.89
#2021-02-01|3144.19
#2021-02-02|3185.14
#2021-02-03|3220.23
#2021-02-04|3258.51
#2021-02-05|3337.96
#2021-02-08|3375.61
#2021-02-09|3356.30
#2021-02-10|3397.36
#2021-02-11|3396.34
#2021-02-12|3400.85
#2021-02-15|3416.23
#2021-02-16|3446.72
#2021-02-17|3431.14
#2021-02-18|3398.22
#2021-02-19|3388.83
#2021-02-22|3377.89
#2021-02-23|3379.31
#2021-02-24|3264.70
#2021-02-25|3311.26
#2021-02-26|3173.26
#2021-03-01|3227.41
#2021-03-02|3221.99
#2021-03-03|3222.81
#2021-03-04|3150.60
#2021-03-05|3166.67
#2021-03-08|3104.53
#2021-03-09|3096.67
#2021-03-10|3115.69
#2021-03-11|3148.77
#2021-03-12|3178.07
#2021-03-15|3192.04
#2021-03-16|3249.92
#2021-03-17|3259.21
#2021-03-18|3281.67
#2021-03-19|3269.11
#2021-03-22|3244.49
#2021-03-23|3240.85
#2021-03-24|3173.78
#2021-03-25|3187.28
#2021-03-26|3224.52
#2021-03-29|3232.91
#2021-03-30|3221.15
#2021-03-31|3197.64
#2021-04-01|3222.54
#2021-04-02|3266.98
#2021-04-05|3292.94
#2021-04-06|3272.07
#2021-04-07|3282.80
#2021-04-08|3293.26
#2021-04-09|3318.08
#2021-04-12|3311.14
#2021-04-13|3340.92
#2021-04-14|3354.91
#2021-04-15|3362.31
#2021-04-16|3362.98
#2021-04-19|3358.27
#2021-04-20|3323.20
#2021-04-21|3256.25
#2021-04-22|3290.61
#2021-04-23|3294.28
#2021-04-26|3285.44
#2021-04-27|3229.43
#2021-04-28|3249.96
#2021-04-29|3254.48
#2021-04-30|3178.24
#2021-05-03|3177.84
#2021-05-04|3174.67
#2021-05-05|3171.59
#2021-05-06|3163.92
#2021-05-07|3163.49
#2021-05-10|3218.62
#2021-05-11|3144.41
#2021-05-12|3093.47
#2021-05-13|3001.76
#2021-05-14|3062.07
#2021-05-17|3077.92
#2021-05-18|3097.28
#2021-05-19|3108.20
#2021-05-20|3104.21
#2021-05-21|3116.84
#2021-05-24|3132.71
#2021-05-25|3178.37
#2021-05-26|3193.52
#2021-05-27|3177.43
#2021-05-28|3213.54
#2021-05-31|3202.88
#2021-06-01|3205.21
#2021-06-02|3198.09
#2021-06-03|3191.74
#2021-06-04|3203.01
#2021-06-07|3217.34
#2021-06-08|3231.39
#2021-06-09|3205.90
#2021-06-10|3202.70
#2021-06-11|3204.73
#2021-06-14|3185.84
#2021-06-15|3201.33
#2021-06-16|3172.89
#2021-06-17|3138.45
#2021-06-18|3139.46
#2021-06-21|3089.75
#2021-06-22|3156.35
#2021-06-23|3120.86
#2021-06-24|3120.96
#2021-06-25|3164.02
#2021-06-28|3165.03
#2021-06-29|3170.93
#2021-06-30|3148.67
#2021-07-01|3135.28
#2021-07-02|3187.33
#2021-07-05|3188.29
#2021-07-06|3202.65
#2021-07-07|3175.42
#2021-07-08|3146.83
#2021-07-09|3123.12
#2021-07-12|3185.58
#2021-07-13|3201.11
#2021-07-14|3201.62
#2021-07-15|3178.21
#2021-07-16|3153.50
#2021-07-19|3121.58
#2021-07-20|3068.78
#2021-07-21|3086.54
#2021-07-22|3100.80
#2021-07-23|3090.01
#2021-07-26|3112.28
#2021-07-27|3133.37
#2021-07-28|3121.59
#2021-07-29|3160.82
#2021-07-30|3097.02
#2021-08-02|3155.03
#2021-08-03|3134.56
#2021-08-04|3096.03
#2021-08-05|3129.35
#2021-08-06|3110.99
#2021-08-09|3111.87
#2021-08-10|3069.23
#2021-08-11|3091.46
#2021-08-12|3104.61
#2021-08-13|3124.81
#2021-08-16|3095.85
#2021-08-17|3050.46
#2021-08-18|3055.21
#2021-08-19|3010.81
#2021-08-20|2993.34
#2021-08-23|3061.21
#2021-08-24|3114.04
#2021-08-25|3112.95
#2021-08-26|3092.15
#2021-08-27|3088.76
#2021-08-30|3121.22
#2021-08-31|3146.48
#2021-09-01|3174.65
#2021-09-02|3202.26
#2021-09-03|3258.14
#2021-09-06|3289.96
#2021-09-07|3303.09
#2021-09-08|3291.24
#2021-09-09|3280.83
#2021-09-10|3335.19
#2021-09-13|3328.36
#2021-09-14|3351.08
#2021-09-15|3331.73
#2021-09-16|3310.46
#2021-09-17|3313.16
#2021-09-20|3320.58
#2021-09-21|3287.94
#2021-09-22|3270.89
#2021-09-23|3258.23
#2021-09-24|3319.58
#2021-09-27|3295.99
#2021-09-28|3254.37
#2021-09-29|3193.54
#2021-09-30|3201.98
#2021-10-01|3116.68
#2021-10-04|3095.33
#2021-10-05|3042.21
#2021-10-06|3028.81
#2021-10-07|3041.38
#2021-10-08|3061.06
#2021-10-11|3095.75
#2021-10-12|3071.07
#2021-10-13|3077.24
#2021-10-14|3118.96
#2021-10-15|3173.54
#2021-10-18|3143.98
#2021-10-19|3173.11
#2021-10-20|3158.38
#2021-10-21|3128.43
#2021-10-22|3151.93
#2021-10-25|3178.29
#2021-10-26|3214.86
#2021-10-27|3199.70
#2021-10-28|3187.51
#2021-10-29|3169.94
#2021-11-01|3252.05
#2021-11-02|3248.65
#2021-11-03|3236.47
#2021-11-04|3252.70
#2021-11-05|3266.40
#2021-11-08|3256.36
#2021-11-09|3245.80
#2021-11-10|3221.41
#2021-11-11|3228.74
#2021-11-12|3260.88
#2021-11-15|3288.34
#2021-11-16|3299.79
#2021-11-17|3286.32
#2021-11-18|3308.72
#2021-11-19|3320.19
#2021-11-22|3282.73
#2021-11-23|3257.10
#2021-11-24|3203.27
#2021-11-25|3215.28
#2021-11-26|3200.09
#2021-11-29|3151.16
#2021-11-30|3119.75
#2021-12-01|3153.07
#2021-12-02|3139.41
#2021-12-03|3180.97
#2021-12-06|3148.06
#2021-12-07|3203.35
#2021-12-08|3233.17
#2021-12-09|3234.36
#2021-12-10|3200.15
#2021-12-13|3196.82
#2021-12-14|3161.05
#2021-12-15|3170.60
#2021-12-16|3204.69
#2021-12-17|3148.60
#2021-12-20|3099.19
#2021-12-21|3126.55
#2021-12-22|3143.63
#2021-12-23|3173.82
#2021-12-24|3175.04
#2021-12-27|3157.13
#2021-12-28|3207.70
#2021-12-29|3187.13
#2021-12-30|3157.83
#2021-12-31|3159.81
#2022-01-03|3159.74
#2022-01-04|3195.98
#2022-01-05|3222.74
#2022-01-06|3114.07
#2022-01-07|3116.22
#2022-01-10|3116.07
#2022-01-11|3077.74
#2022-01-12|3136.53
#2022-01-13|3119.02
#2022-01-14|3066.78
#2022-01-17|3051.82
#2022-01-18|3047.07
#2022-01-19|2909.27
#2022-01-20|2993.61
#2022-01-21|2980.71
#2022-01-24|2954.28
#2022-01-25|2913.51
#2022-01-26|2920.45
#2022-01-27|2780.17
#2022-01-28|2832.50
#2022-01-31|2888.54
#2022-02-01|2903.58
#2022-02-02|2990.62
#2022-02-03|2903.17
#2022-02-04|2946.46
#2022-02-07|2950.45
#2022-02-08|2921.36
#2022-02-09|2968.52
#2022-02-10|2984.92
#2022-02-11|2972.92
#2022-02-14|2934.64
#2022-02-15|2911.46
#2022-02-16|2954.09
#2022-02-17|2941.12
#2022-02-18|2934.43
#2022-02-21|2920.41
#2022-02-22|2852.70
#2022-02-23|2850.82
#2022-02-24|2808.33
#2022-02-25|2851.40
#2022-02-28|2875.08
#2022-03-01|2896.12
#2022-03-02|2837.81
#2022-03-03|2877.46
#2022-03-04|2823.86
#2022-03-07|2728.24
#2022-03-08|2696.16
#2022-03-09|2684.10
#2022-03-10|2807.19
#2022-03-11|2741.85
#2022-03-14|2694.60
#2022-03-15|2688.09
#2022-03-16|2746.97
#2022-03-17|2849.73
#2022-03-18|2853.32
#2022-03-21|2844.72
#2022-03-22|2843.97
#2022-03-23|2896.75
#2022-03-24|2883.46
#2022-03-25|2878.39
#2022-03-28|2829.67
#2022-03-29|2885.18
#2022-03-30|2897.98
#2022-03-31|2863.72
#2022-04-01|2830.66
#2022-04-04|2855.96
#2022-04-05|2855.81
#2022-04-06|2794.01
#2022-04-07|2732.66
#2022-04-08|2740.54
#2022-04-11|2672.60
#2022-04-12|2636.95
#2022-04-13|2658.37
#2022-04-14|2670.41
#2022-04-15|2646.86
#2022-04-18|2604.56
#2022-04-19|2587.45
#2022-04-20|2627.70
#2022-04-21|2637.23
#2022-04-22|2594.63
#2022-04-25|2552.86
#2022-04-26|2575.18
#2022-04-27|2520.12
#2022-04-28|2508.28
#2022-04-29|2538.49
#2022-05-02|2508.41
#2022-05-03|2513.38
#2022-05-04|2506.75
#2022-05-05|2501.58
#2022-05-06|2468.67
#2022-05-09|2412.92
#2022-05-10|2398.93
#2022-05-11|2418.95
#2022-05-12|2424.12
#2022-05-13|2453.53
#2022-05-16|2456.05
#2022-05-17|2478.82
#2022-05-18|2540.77
#2022-05-19|2514.80
#2022-05-20|2528.27
#2022-05-23|2551.90
#2022-05-24|2545.95
#2022-05-25|2510.63
#2022-05-26|2518.41
#2022-05-27|2547.68
#2022-05-30|2616.69
#2022-05-31|2591.78
#2022-06-01|2602.96
#2022-06-02|2559.78
#2022-06-03|2562.59
#2022-06-06|2553.38
#2022-06-07|2537.59
#2022-06-08|2544.67
#2022-06-09|2538.92
#2022-06-10|2505.77
#2022-06-13|2424.16
#2022-06-14|2368.66
#2022-06-15|2337.42
#2022-06-16|2374.93
#2022-06-17|2306.60
#2022-06-20|2289.75
#2022-06-21|2334.10
#2022-06-22|2319.71
#2022-06-23|2328.64
#2022-06-24|2353.76
#2022-06-27|2388.06
#2022-06-28|2391.46
#2022-06-29|2364.13
#2022-06-30|2334.43
#2022-07-01|2312.20
#2022-07-04|2335.74
#2022-07-05|2349.23
#2022-07-06|2340.48
#2022-07-07|2374.35
#2022-07-08|2368.26
#2022-07-11|2368.94
#2022-07-12|2344.67
#2022-07-13|2347.10
#2022-07-14|2323.17
#2022-07-15|2326.92
#2022-07-18|2345.32
#2022-07-19|2353.43
#2022-07-20|2424.21
#2022-07-21|2436.55
#2022-07-22|2470.89
#2022-07-25|2432.39
#2022-07-26|2430.12
#2022-07-27|2395.46
#2022-07-28|2445.23
#2022-07-29|2453.50
#2022-08-01|2468.72
#2022-08-02|2434.95
#2022-08-03|2405.83
#2022-08-04|2441.30
#2022-08-05|2443.14
#2022-08-08|2446.22
#2022-08-09|2425.64
#2022-08-10|2436.02
#2022-08-11|2449.78
#2022-08-12|2465.16
#2022-08-15|2490.78
#2022-08-16|2480.80
#2022-08-17|2520.85
#2022-08-18|2502.80
#2022-08-19|2486.47
#2022-08-22|2468.91
#2022-08-23|2432.55
#2022-08-24|2402.23
#2022-08-25|2420.09
#2022-08-26|2419.96
#2022-08-29|2345.78
#2022-08-30|2367.47
#2022-08-31|2367.27
#2022-09-01|2319.24
#2022-09-02|2296.74
#2022-09-05|2280.88
#2022-09-06|2247.65
#2022-09-07|2200.99
#2022-09-08|2257.99
#2022-09-09|2283.76
#2022-09-12|2300.50
#2022-09-13|2303.73
#2022-09-14|2252.66
#2022-09-15|2253.69
#2022-09-16|2248.87
#2022-09-19|2236.74
#2022-09-20|2240.57
#2022-09-21|2201.53
#2022-09-22|2210.70
#2022-09-23|2186.47
#2022-09-26|2109.78
#2022-09-27|2117.20
#2022-09-28|2090.69
#2022-09-29|2119.96
#2022-09-30|2076.96
#2022-10-03|2094.65
#2022-10-04|2159.28
#2022-10-05|2157.52
#2022-10-06|2172.43
#2022-10-07|2154.83
#2022-10-10|2143.32
#2022-10-11|2085.65
#2022-10-12|2064.69
#2022-10-13|2038.68
#2022-10-14|2084.84
#2022-10-17|2061.96
#2022-10-18|2089.15
#2022-10-19|2072.29
#2022-10-20|2060.17
#2022-10-21|2033.25
#2022-10-24|2047.52
#2022-10-25|2072.03
#2022-10-26|2113.02
#2022-10-27|2117.70
#2022-10-28|2086.41
#2022-10-31|2104.12
#2022-11-01|2128.49
#2022-11-02|2190.27
#2022-11-03|2167.05
#2022-11-04|2165.91
#2022-11-07|2209.38
#2022-11-08|2264.30
#2022-11-09|2255.88
#2022-11-10|2298.13
#2022-11-11|2420.75
#2022-11-14|2392.57
#2022-11-15|2420.14
#2022-11-16|2412.36
#2022-11-17|2390.56
#2022-11-18|2408.59
#2022-11-21|2364.93
#2022-11-22|2387.75
#2022-11-23|2415.97
#2022-11-24|2475.66
#2022-11-25|2448.59
#2022-11-28|2439.53
#2022-11-29|2437.66
#2022-11-30|2421.89
#2022-12-01|2486.01
#2022-12-02|2458.33
#2022-12-05|2443.48
#2022-12-06|2427.99
#2022-12-07|2417.65
#2022-12-08|2404.76
#2022-12-09|2437.01
#2022-12-12|2415.28
#2022-12-13|2448.81
#2022-12-14|2480.04
#2022-12-15|2418.73
#2022-12-16|2407.14
#2022-12-19|2382.68
#2022-12-20|2413.08
#2022-12-21|2386.52
#2022-12-22|2412.51
#2022-12-23|2381.33
#2022-12-26|2389.49
#2022-12-27|2393.62
#2022-12-28|2382.71
#2022-12-29|2391.31
#2022-12-30|2401.63
#2023-01-02|2397.13
#2023-01-03|2416.71
#2023-01-04|2393.15
#2023-01-05|2379.26
#2023-01-06|2414.66
#2023-01-09|2439.89
#2023-01-10|2443.16
#2023-01-11|2472.48
#2023-01-12|2510.85
#2023-01-13|2528.59
#2023-01-16|2499.70
#2023-01-17|2535.13
#2023-01-18|2578.10
#2023-01-19|2570.47
#2023-01-20|2550.80
#2023-01-23|2554.88
#2023-01-24|2596.14
#2023-01-25|2617.24
#2023-01-26|2607.16
#2023-01-27|2626.90
#2023-01-30|2614.79
#2023-01-31|2619.17
#2023-02-01|2618.60
#2023-02-02|2643.19
#2023-02-03|2632.87
#2023-02-06|2585.50
#2023-02-07|2617.58
#2023-02-08|2588.41
#2023-02-09|2606.99
#2023-02-10|2596.02
#2023-02-13|2538.99
#2023-02-14|2564.84
#2023-02-15|2518.78
#2023-02-16|2547.99
#2023-02-17|2523.12
#2023-02-20|2536.45
#2023-02-21|2516.28
#2023-02-22|2473.80
#2023-02-23|2473.49
#2023-02-24|2466.50
#2023-02-27|2460.05
#2023-02-28|2463.00
#2023-03-01|2463.71
#2023-03-02|2457.69
#2023-03-03|2490.31
#2023-03-06|2524.79
#2023-03-07|2518.48
#2023-03-08|2518.02
#2023-03-09|2543.68
#2023-03-10|2526.11
#2023-03-13|2527.22
#2023-03-14|2446.26
#2023-03-15|2486.21
#2023-03-16|2465.87
#2023-03-17|2530.16
#2023-03-20|2505.60
#2023-03-21|2498.34
#2023-03-22|2527.76
#2023-03-23|2549.42
#2023-03-24|2551.53
#2023-03-27|2537.60
#2023-03-28|2541.78
#2023-03-29|2556.92
#2023-03-30|2575.10
#2023-03-31|2598.34
#2023-04-03|2632.47
#2023-04-04|2665.52
#2023-04-05|2641.05
#2023-04-06|2588.31
#2023-04-07|2589.16
#2023-04-10|2577.14
#2023-04-11|2602.19
#2023-04-12|2626.76
#2023-04-13|2644.47
#2023-04-14|2653.68
#2023-04-17|2636.99
#2023-04-18|2666.12
#2023-04-19|2656.02
#2023-04-20|2661.63
#2023-04-21|2643.82
#2023-04-24|2648.28
#2023-04-25|2660.35
#2023-04-26|2645.31
#2023-04-27|2661.88
#2023-04-28|2673.85
#2023-05-01|2653.06
#2023-05-02|2669.20
#2023-05-03|2688.81
#2023-05-04|2713.17
#2023-05-05|2696.11
#2023-05-08|2675.72
#2023-05-09|2701.75
#2023-05-10|2694.58
#2023-05-11|2698.11
#2023-05-12|2705.07
#2023-05-15|2713.10
#2023-05-16|2712.50
#2023-05-17|2707.03
#2023-05-18|2751.44
#2023-05-19|2754.52
#2023-05-22|2764.79
#2023-05-23|2738.87
#2023-05-24|2693.95
#2023-05-25|2666.90
#2023-05-26|2655.83
#2023-05-29|2654.07
#2023-05-30|2673.69
#2023-05-31|2644.58
#2023-06-01|2673.97
#2023-06-02|2704.61
#2023-06-05|2759.30
#2023-06-06|2771.05
#2023-06-07|2740.86
#2023-06-08|2719.26
#2023-06-09|2759.04
#2023-06-12|2774.11
#2023-06-13|2794.73
#2023-06-14|2815.68
#2023-06-15|2795.39
#2023-06-16|2783.41
#2023-06-19|2767.82
#2023-06-20|2770.97
#2023-06-21|2747.34
#2023-06-22|2735.20
#2023-06-23|2665.78
#2023-06-26|2668.24
#2023-06-27|2657.21
#2023-06-28|2697.82
#2023-06-29|2690.22
#2023-06-30|2678.13
#2023-07-03|2719.66
#2023-07-04|2702.32
#2023-07-05|2702.53
#2023-07-06|2668.20
#2023-07-07|2673.85
#2023-07-10|2659.95
#2023-07-11|2677.83
#2023-07-12|2706.38
#2023-07-13|2764.04
#2023-07-14|2752.15
#2023-07-17|2741.39
#2023-07-18|2773.42
#2023-07-19|2775.52
#2023-07-20|2737.66
#2023-07-21|2713.18
#2023-07-24|2742.41
#2023-07-25|2730.92
#2023-07-26|2723.94
#2023-07-27|2735.72
#2023-07-28|2718.01
#2023-07-31|2740.25
#2023-08-01|2738.41
#2023-08-02|2689.95
#2023-08-03|2671.76
#2023-08-04|2662.81
#2023-08-07|2668.36
#2023-08-08|2647.08
#2023-08-09|2649.59
#2023-08-10|2636.56
#2023-08-11|2632.01
#2023-08-14|2583.03
#2023-08-15|2593.76
#2023-08-16|2557.24
#2023-08-17|2548.72
#2023-08-18|2537.01
#2023-08-21|2518.78
#2023-08-22|2538.26
#2023-08-23|2571.80
#2023-08-24|2562.45
#2023-08-25|2521.67
#2023-08-28|2546.10
#2023-08-29|2553.11
#2023-08-30|2568.50
#2023-08-31|2588.71
#2023-09-01|2613.44
#2023-09-04|2619.93
#2023-09-05|2593.32
#2023-09-06|2604.45
#2023-09-07|2601.36
#2023-09-08|2558.36
#2023-09-11|2578.94
#2023-09-12|2584.06
#2023-09-13|2558.23
#2023-09-14|2595.35
#2023-09-15|2616.76
#2023-09-18|2619.42
#2023-09-19|2612.44
#2023-09-20|2566.89
#2023-09-21|2523.50
#2023-09-22|2504.61
#2023-09-25|2522.63
#2023-09-26|2501.94
#2023-09-27|2499.76
#2023-09-28|2482.80
#2023-09-29|2482.72
#2023-10-02|2461.77
#2023-10-03|2454.26
#2023-10-04|2410.13
#2023-10-05|2457.48
#2023-10-06|2438.37
#2023-10-09|2450.17
#2023-10-10|2492.72
#2023-10-11|2494.18
#2023-10-12|2525.96
#2023-10-13|2481.53
#2023-10-16|2437.69
#2023-10-17|2459.23
#2023-10-18|2458.50
#2023-10-19|2426.42
#2023-10-20|2416.48
#2023-10-23|2403.64
#2023-10-24|2422.95
#2023-10-25|2436.49
#2023-10-26|2390.18
#2023-10-27|2410.54
#2023-10-30|2404.48
#2023-10-31|2387.81
#2023-11-01|2434.28
#2023-11-02|2449.19
#2023-11-03|2476.15
#2023-11-06|2529.54
#2023-11-07|2504.99
#2023-11-08|2520.32
#2023-11-09|2550.01
#2023-11-10|2503.54
#2023-11-13|2466.86
#2023-11-14|2484.34
#2023-11-15|2544.25
#2023-11-16|2537.65
#2023-11-17|2549.59
#2023-11-20|2560.82
#2023-11-21|2577.73
#2023-11-22|2565.32
#2023-11-23|2567.68
#2023-11-24|2548.24
#2023-11-27|2546.30
#2023-11-28|2562.26
#2023-11-29|2556.91
#2023-11-30|2557.05
#2023-12-01|2551.36
#2023-12-04|2542.23
#2023-12-05|2537.42
#2023-12-06|2582.19
#2023-12-07|2598.86
#2023-12-08|2554.69
#2023-12-11|2555.46
#2023-12-12|2567.23
#2023-12-13|2566.70
#2023-12-14|2600.52
#2023-12-15|2630.25
#2023-12-18|2585.42
#2023-12-19|2595.92
#2023-12-20|2619.17
#2023-12-21|2629.28
#2023-12-22|2610.14
#2023-12-25|2615.99
#2023-12-26|2618.00
#2023-12-27|2658.39
#2023-12-28|2691.26
#2023-12-29|2702.89
#2024-01-01|2702.89
#2024-01-02|2683.00
#2024-01-03|2647.68
#2024-01-04|2618.06
#2024-01-05|2633.82
#2024-01-08|2639.54
#2024-01-09|2677.19
#2024-01-10|2708.11
#2024-01-11|2745.74
#2024-01-12|2784.59
#2024-01-15|2767.60
#2024-01-16|2710.33
#2024-01-17|2661.21
#2024-01-18|2662.15
#2024-01-19|2689.06
#2024-01-22|2727.17
#2024-01-23|2717.75
#2024-01-24|2714.12
#2024-01-25|2700.04
#2024-01-26|2672.51
#2024-01-29|2718.40
#2024-01-30|2729.90
#2024-01-31|2768.72
#2024-02-01|2733.44
#2024-02-02|2736.56
#2024-02-05|2736.77
#2024-02-06|2726.60
#2024-02-07|2732.50
#2024-02-08|2720.00
#2024-02-09|2710.99
#2024-02-12|2709.31
#2024-02-13|2737.47
#2024-02-14|2721.07
#2024-02-15|2669.68
#2024-02-16|2676.28
#2024-02-19|2660.47
#2024-02-20|2653.16
#2024-02-21|2656.91
#2024-02-22|2664.68
#2024-02-23|2663.30
#2024-02-26|2646.29
#2024-02-27|2645.47
#2024-02-28|2631.88
#2024-02-29|2651.49
#2024-03-01|2678.23
#2024-03-04|2647.63
#2024-03-05|2642.53
#2024-03-06|2660.25
#2024-03-07|2672.47
#2024-03-08|2704.60
#2024-03-11|2691.23
#2024-03-12|2693.43
#2024-03-13|2685.25
#2024-03-14|2699.26
#2024-03-15|2679.88
#2024-03-18|2718.76
#2024-03-19|2717.64
#2024-03-20|2704.67
#2024-03-21|2724.66
#2024-03-22|2734.13
#2024-03-25|2682.37
#2024-03-26|2685.08
#2024-03-27|2714.05
#2024-03-28|2688.11
#2024-03-29|2701.13
#2024-04-01|2693.16
#2024-04-02|2675.36
#2024-04-03|2645.91
#2024-04-04|2661.86
#2024-04-05|2636.25
#2024-04-08|2647.53
#2024-04-09|2660.26
#2024-04-10|2637.22
#2024-04-11|2610.14
#2024-04-12|2629.68
#2024-04-15|2582.61
#2024-04-16|2560.64
#2024-04-17|2533.01
#2024-04-18|2556.37
#2024-04-19|2510.01
#2024-04-22|2545.86
#2024-04-23|2540.19
#2024-04-24|2580.95
#2024-04-25|2543.03
#2024-04-26|2535.13
#2024-04-29|2549.42
#2024-04-30|2585.48
#2024-05-01|2579.73
#2024-05-02|2628.92
#2024-05-03|2651.19
#2024-05-06|2635.64
#2024-05-07|2633.17
#2024-05-08|2550.02
#2024-05-09|2576.06
#2024-05-10|2588.98
#2024-05-13|2615.39
#2024-05-14|2639.71
#2024-05-15|2684.50
#2024-05-16|2708.85
#2024-05-17|2700.65
#2024-05-20|2686.32
#2024-05-21|2674.60
#2024-05-22|2654.26
#2024-05-23|2644.39
#2024-05-24|2624.77
#2024-05-27|2633.38
#2024-05-28|2627.67
#2024-05-29|2606.55
#2024-05-30|2635.04
#2024-05-31|2665.36
#2024-06-03|2711.46
#2024-06-04|2761.47
#2024-06-05|2725.53
#2024-06-06|2739.83
#2024-06-07|2722.65
#2024-06-10|2715.25
#2024-06-11|2700.57
#2024-06-12|2702.50
#2024-06-13|2676.57
#2024-06-14|2679.26
#2024-06-17|2630.41
#2024-06-18|2646.23
#2024-06-19|2650.08
#2024-06-20|2633.66
#2024-06-21|2627.80
#2024-06-24|2630.72
#2024-06-25|2669.41
#2024-06-26|2670.66
#2024-06-27|2674.05
#2024-06-28|2673.87
#2024-07-01|2672.53
#2024-07-02|2689.22
#2024-07-03|2687.72
#2024-07-04|2696.99
#2024-07-05|2707.33
#2024-07-08|2701.84
#2024-07-09|2742.92
#2024-07-10|2753.39
#2024-07-11|2850.82
#2024-07-12|2852.49
#2024-07-15|2846.34
#2024-07-16|2821.65
#2024-07-17|2884.82
#2024-07-18|2833.15
#2024-07-19|2821.25
#2024-07-22|2806.35
#2024-07-23|2811.84
#2024-07-24|2827.90
#2024-07-25|2752.91
#2024-07-26|2732.40
#2024-07-29|2767.37
#2024-07-30|2773.00
#2024-07-31|2866.09
#2024-08-01|2778.83
#2024-08-02|2709.00
#2024-08-05|2475.81
#2024-08-06|2685.09
#2024-08-07|2656.34
#2024-08-08|2651.85
#2024-08-09|2666.98
#2024-08-12|2647.43
#2024-08-13|2717.88
#2024-08-14|2761.78
#2024-08-15|2720.89
#2024-08-16|2804.09
#2024-08-19|2812.36
#2024-08-20|2864.38
#2024-08-21|2868.78
#2024-08-22|2879.84
#2024-08-23|2904.74
#2024-08-26|2917.87
#2024-08-27|2938.90
#2024-08-28|2944.47
#2024-08-29|2923.37
#2024-08-30|2942.05
#2024-09-02|2911.29
#2024-09-03|2960.00
#2024-09-04|2917.39
#2024-09-05|2921.01
#2024-09-06|2933.61
#2024-09-09|2909.63
#2024-09-10|2918.40
#2024-09-11|2905.35
#2024-09-12|2932.18
#2024-09-13|2942.48
#2024-09-16|2947.08
#2024-09-17|2916.28
#2024-09-18|2916.58
#2024-09-19|2960.27
#2024-09-20|2952.05
#2024-09-23|2965.59
#2024-09-24|3010.86
#2024-09-25|2987.71
#2024-09-26|3067.72
#2024-09-27|3142.77
#2024-09-30|3055.03
#2024-10-01|3073.74
#2024-10-02|2966.72
#2024-10-03|2974.50
#2024-10-04|2942.13
#2024-10-07|3018.40
#2024-10-08|2971.49
#2024-10-09|2952.90
#2024-10-10|2954.44
#2024-10-11|2930.61
#2024-10-14|2917.15
#2024-10-15|2929.24
#2024-10-16|2895.99
#2024-10-17|2885.12
#2024-10-18|2877.75
#2024-10-21|2867.46
#2024-10-22|2824.68
#2024-10-23|2775.33
#2024-10-24|2796.20
#2024-10-25|2768.62
#2024-10-28|2793.40
#2024-10-29|2799.06
#2024-10-30|2801.25
#2024-10-31|2813.33
#2024-11-01|2771.56
#2024-11-04|2792.78
#2024-11-05|2814.02
#2024-11-06|2807.26
#2024-11-07|2842.49
#2024-11-08|2853.69
#2024-11-11|2866.42
#2024-11-12|2843.85
#2024-11-13|2790.52
#2024-11-14|2773.20
#2024-11-15|2796.34
#2024-11-18|2802.12
#2024-11-19|2834.77
#2024-11-20|2836.81
#2024-11-21|2828.62
#2024-11-22|2830.39
#2024-11-25|2862.04
#2024-11-26|2892.43
#2024-11-27|2931.99
#2024-11-28|2964.44
#2024-11-29|2968.35
#2024-12-02|2987.62
#2024-12-03|3039.13
#2024-12-04|3047.98
#2024-12-05|3054.48
#2024-12-06|3031.38
#2024-12-09|3028.85
#2024-12-10|3046.46
#2024-12-11|3055.76
#2024-12-12|3102.90
#2024-12-13|3052.74
#2024-12-16|3039.94
#2024-12-17|3086.39
#2024-12-18|3040.76
#2024-12-19|2964.23
#2024-12-20|2980.37
#2024-12-23|2985.75
#2024-12-24|2981.80
#2024-12-25|2985.21
#2024-12-26|3005.61
#2024-12-27|3054.13
#2024-12-30|3036.19
#2024-12-31|3036.98
#2025-01-01|3036.98
#2025-01-02|3036.92
#2025-01-03|3037.46
#2025-01-06|2988.66
#2025-01-07|2992.43
#2025-01-08|2945.87
#2025-01-09|2940.83
#2025-01-10|2940.31
#2025-01-13|2937.16
#2025-01-14|2912.68
#2025-01-15|2966.44
#2025-01-16|2983.65
#2025-01-17|2950.28
#2025-01-20|2953.37
#2025-01-21|2980.25
#2025-01-22|2992.57
#2025-01-23|3026.30
#2025-01-24|3033.46
#2025-01-27|3066.10
#2025-01-28|3102.49
#2025-01-29|3150.72
#2025-01-30|3182.11
#2025-01-31|3153.35
#2025-02-03|3102.92
#2025-02-04|3151.37
#2025-02-05|3274.22
#2025-02-06|3330.23
#2025-02-07|3299.20
#2025-02-10|3290.77
#2025-02-11|3274.02
#2025-02-12|3220.92
#2025-02-13|3283.24
#2025-02-14|3375.92
#2025-02-17|3445.90
#2025-02-18|3433.30
#2025-02-19|3447.87
#2025-02-20|3442.01
#2025-02-21|3476.03
#2025-02-24|3480.96
#2025-02-25|3466.01
#2025-02-26|3449.60
#2025-02-27|3463.53
#2025-02-28|3385.44
#2025-03-03|3405.24
#2025-03-04|3405.27
#2025-03-05|3385.13
#2025-03-06|3470.79
#2025-03-07|3354.01
#2025-03-10|3299.14
#2025-03-11|3264.61
#2025-03-12|3302.77
#2025-03-13|3308.68
#2025-03-14|3311.82
#2025-03-17|3353.85
#2025-03-18|3358.78
#2025-03-19|3377.26
#2025-03-20|3398.22
#2025-03-21|3448.96
#2025-03-24|3394.83
#2025-03-25|3428.77
#2025-03-26|3469.54
#2025-03-27|3446.73
#2025-03-28|3448.71
#2025-03-31|3350.19
#2025-04-01|3359.17
#2025-04-02|3341.92
#2025-04-03|3220.21
#2025-04-04|3224.28
#2025-04-07|2933.75
#2025-04-08|3094.98
#2025-04-09|3036.81
#2025-04-10|3351.13
#2025-04-11|3234.16
#2025-04-14|3286.38
#2025-04-15|3313.57
#2025-04-16|3290.31
#2025-04-17|3362.89
#2025-04-18|3397.88
#2025-04-21|3370.33
#2025-04-22|3366.18
#2025-04-23|3410.97
#2025-04-24|3434.26
#2025-04-25|3437.65
#2025-04-28|3471.29
#2025-04-29|3483.65
#2025-04-30|3591.23
#2025-05-01|3521.23
#2025-05-02|3604.92
#2025-05-05|3610.27
#2025-05-06|3630.91
#2025-05-07|3577.87
#2025-05-08|3489.83
#2025-05-09|3527.51
#2025-05-12|3443.46
#2025-05-13|3493.94
#2025-05-14|3528.08
#2025-05-15|3478.95
#2025-05-16|3491.25
#2025-05-19|3501.31
#2025-05-20|3547.67
#2025-05-21|3516.44
#2025-05-22|3502.55
#2025-05-23|3588.47
#2025-05-26|3618.62
#2025-05-27|3621.18
#2025-05-28|3608.89
#2025-05-29|3682.32
#2025-05-30|3606.91
#2025-06-02|3643.71
#2025-06-03|3612.68
#2025-06-04|3675.83
#2025-06-05|3615.59
#2025-06-06|3593.76
#2025-06-09|3628.07
#2025-06-10|3628.71
#2025-06-11|3580.56
#2025-06-12|3619.46
#2025-06-13|3593.18
#2025-06-16|3610.79
#2025-06-17|3623.66
#2025-06-18|3710.22
#2025-06-19|3658.67
#2025-06-20|3598.93
#2025-06-23|3559.66
#2025-06-24|3651.20
#2025-06-25|3672.85
#2025-06-26|3720.60
#2025-06-27|3770.37
#2025-06-30|3798.32
#2025-07-01|3759.60
#2025-07-02|3708.06
#2025-07-03|3670.57
#2025-07-04|3690.53
#2025-07-07|3649.84
#2025-07-08|3618.04
#2025-07-09|3632.16
#2025-07-10|3588.96
#2025-07-11|3568.29
#2025-07-14|3540.66
#2025-07-15|3505.53
#2025-07-16|3506.59
#2025-07-17|3562.13
#2025-07-18|3535.07
#2025-07-21|3559.64
#2025-07-22|3555.03
#2025-07-23|3655.82
#2025-07-24|3702.52
#2025-07-25|3618.78
#2025-07-28|3579.50
#2025-07-29|3565.27
#2025-07-30|3548.94
#2025-07-31|3513.82
#2025-08-01|3574.05
#2025-08-04|3603.36
#2025-08-05|3623.23
#2025-08-06|3675.48
#2025-08-07|3749.07
#2025-08-08|3814.44
#2025-08-11|3806.68
#2025-08-12|3823.74
#2025-08-13|3931.82
#2025-08-14|3891.21
#2025-08-15|3996.55
#2025-08-18|3964.01
#2025-08-19|3930.85
#2025-08-20|3903.33
#2025-08-21|3858.79
#2025-08-22|3932.10
#2025-08-25|3898.42
#2025-08-26|3842.16
#2025-08-27|3819.86
#2025-08-28|3861.50
#2025-08-29|3830.48
#2025-09-01|3788.07
#2025-09-02|3771.46
#2025-09-03|3751.82
#2025-09-04|3794.34
#2025-09-05|3839.09
#2025-09-08|3890.88
#2025-09-09|3905.50
#2025-09-10|3913.55
#2025-09-11|3932.58
#2025-09-12|3942.41
#2025-09-15|3949.88
#2025-09-16|3922.06
#2025-09-17|3926.33
#2025-09-18|3912.25
#2025-09-19|3843.99
#2025-09-22|3855.57
#2025-09-23|3854.52
#2025-09-24|3839.25
#2025-09-25|3846.10
#2025-09-26|3847.39
#2025-09-29|3858.46
#2025-09-30|3878.76
#2025-10-01|3887.66
#2025-10-02|3828.52
#2025-10-03|3868.59
#2025-10-06|3935.89
#2025-10-07|3912.03
#2025-10-08|3885.20
#2025-10-09|3898.43
#2025-10-10|3821.24
#2025-10-13|3820.88
#2025-10-14|3747.90
#2025-10-15|3790.81
#2025-10-16|3784.63
#2025-10-17|3790.19
#2025-10-20|3873.11
#2025-10-21|3882.52
#2025-10-22|3880.75
#2025-10-23|3854.45
#2025-10-24|3833.36
#2025-10-27|3856.77
#2025-10-28|3847.28
#2025-10-29|3809.14
#2025-10-30|3735.63
#2025-10-31|3776.65
#2025-11-03|3779.21
#2025-11-04|3771.54
#2025-11-05|3764.85
#2025-11-06|3818.87
#2025-11-07|3792.17
#2025-11-10|3757.40
#2025-11-11|3824.37
#2025-11-12|3889.71
#2025-11-13|3884.54
#2025-11-14|3869.90
#2025-11-17|3793.57
#2025-11-18|3709.92
#2025-11-19|3643.69
#2025-11-20|3674.66
#2025-11-21|3736.13
#2025-11-24|3731.18
#2025-11-25|3699.70
#2025-11-26|3769.25
#2025-11-27|3801.13
#2025-11-28|3811.20
#2025-12-01|3747.12
#2025-12-02|3720.69
#2025-12-03|3702.45
#2025-12-04|3752.58
#2025-12-05|3683.84
#2025-12-08|3673.55
#2025-12-09|3619.75
#2025-12-10|3584.46
#2025-12-11|3579.52
#2025-12-12|3636.41
#2025-12-15|3634.19
#2025-12-16|3587.23
#2025-12-17|3552.70
#2025-12-18|3539.22
#2025-12-19|3463.28
#2025-12-22|3450.27
#2025-12-23|3515.46
#2025-12-24|3499.68
#2025-12-25|3530.14
#2025-12-26|3531.83
#2025-12-29|3533.38
#2025-12-30|3502.33
#2025-12-31|3493.61
#2026-01-01|3493.61
#2026-01-02|3501.09
#2026-01-05|3536.39
#2026-01-06|3575.06
#2026-01-07|3495.32
#2026-01-08|3463.12
#2026-01-09|3446.68
#2026-01-12|3443.22
#2026-01-13|3422.63
#2026-01-14|3478.72
#2026-01-15|3510.92
#2026-01-16|3508.80
#2026-01-19|3501.95
#2026-01-20|3474.24
#2026-01-21|3427.40
#2026-01-22|3413.17
#2026-01-23|3445.25
#2026-01-26|3494.82
#2026-01-27|3482.37
#2026-01-28|3433.90
#2026-01-29|3435.61
#2026-01-30|3435.77
#2026-02-02|3359.57
#2026-02-03|3414.05
#2026-02-04|3289.10
#2026-02-05|3301.78
#2026-02-06|3328.71
#2026-02-09|3377.21
#2026-02-10|3483.74
#2026-02-11|3508.98
#2026-02-12|3541.72
#2026-02-13|3470.61
#2026-02-16|3483.53
#2026-02-17|3449.89
#2026-02-18|3479.44
#2026-02-19|3471.74
#2026-02-20|3426.49
#2026-02-23|3442.30
#2026-02-24|3395.10
#2026-02-25|3401.45
#2026-02-26|3460.36
#2026-02-27|3563.56
#2026-03-02|3496.33
#2026-03-03|3339.00
#2026-03-04|3306.60
#2026-03-05|3306.25
#2026-03-06|3360.43
#2026-03-09|3269.29
#2026-03-10|3347.87
#2026-03-11|3401.00
#2026-03-12|3382.94
#2026-03-13|3386.20
#2026-03-16|3353.14
#2026-03-17|3340.04
#2026-03-18|3352.06
#2026-03-19|3314.81
#2026-03-20|3295.23
#2026-03-23|3212.13
#2026-03-24|3225.02
#2026-03-25|3244.52
#2026-03-26|3220.07
#2026-03-27|3234.07
#2026-03-30|3194.26
#2026-03-31|3201.14
#2026-04-01|3338.92
#2026-04-02|3271.22