Table Data - Nasdaq DM Asia Technology Large Mid Cap Index
| Title | Nasdaq DM Asia Technology Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQDMASIA10LM |
| 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 2025-12-04 |
| Last Updated | 2025-12-04 10:44 PM CST |
| Notes | For more information about this series, see: NQDMASIA10LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1747.36 |
| 2001-04-02 | 1713.20 |
| 2001-04-03 | 1706.82 |
| 2001-04-04 | 1697.29 |
| 2001-04-05 | 1733.16 |
| 2001-04-06 | 1766.42 |
| 2001-04-09 | 1686.92 |
| 2001-04-10 | 1663.37 |
| 2001-04-11 | 1723.13 |
| 2001-04-12 | 1792.83 |
| 2001-04-13 | . |
| 2001-04-16 | 1751.22 |
| 2001-04-17 | 1727.27 |
| 2001-04-18 | 1838.59 |
| 2001-04-19 | 1932.97 |
| 2001-04-20 | 1911.75 |
| 2001-04-23 | 1912.43 |
| 2001-04-24 | 1896.88 |
| 2001-04-25 | 1908.07 |
| 2001-04-26 | 1935.73 |
| 2001-04-27 | 1897.90 |
| 2001-04-30 | 1901.74 |
| 2001-05-01 | 2007.94 |
| 2001-05-02 | 2044.07 |
| 2001-05-03 | 2060.11 |
| 2001-05-04 | 2060.46 |
| 2001-05-07 | 2085.25 |
| 2001-05-08 | 2039.81 |
| 2001-05-09 | 1992.39 |
| 2001-05-10 | 1967.18 |
| 2001-05-11 | 1968.74 |
| 2001-05-14 | 1933.69 |
| 2001-05-15 | 1966.37 |
| 2001-05-16 | 1911.94 |
| 2001-05-17 | 1967.94 |
| 2001-05-18 | 1965.15 |
| 2001-05-21 | 2009.79 |
| 2001-05-22 | 2026.19 |
| 2001-05-23 | 2050.92 |
| 2001-05-24 | 2029.46 |
| 2001-05-25 | 2006.14 |
| 2001-05-28 | . |
| 2001-05-29 | 2006.56 |
| 2001-05-30 | 1908.60 |
| 2001-05-31 | 1853.85 |
| 2001-06-01 | 1860.06 |
| 2001-06-04 | 1854.17 |
| 2001-06-05 | 1829.55 |
| 2001-06-06 | 1820.57 |
| 2001-06-07 | 1837.65 |
| 2001-06-08 | 1850.92 |
| 2001-06-11 | 1791.53 |
| 2001-06-12 | 1748.30 |
| 2001-06-13 | 1727.29 |
| 2001-06-14 | 1726.85 |
| 2001-06-15 | 1680.55 |
| 2001-06-18 | 1658.83 |
| 2001-06-19 | 1670.24 |
| 2001-06-20 | 1663.67 |
| 2001-06-21 | 1689.25 |
| 2001-06-22 | 1717.78 |
| 2001-06-25 | 1683.92 |
| 2001-06-26 | 1680.45 |
| 2001-06-27 | 1652.70 |
| 2001-06-28 | 1623.08 |
| 2001-06-29 | 1671.48 |
| 2001-07-02 | 1632.82 |
| 2001-07-03 | 1632.02 |
| 2001-07-04 | . |
| 2001-07-05 | 1571.93 |
| 2001-07-06 | 1511.98 |
| 2001-07-09 | 1472.07 |
| 2001-07-10 | 1504.66 |
| 2001-07-11 | 1474.10 |
| 2001-07-12 | 1552.76 |
| 2001-07-13 | 1544.06 |
| 2001-07-16 | 1516.83 |
| 2001-07-17 | 1490.19 |
| 2001-07-18 | 1464.93 |
| 2001-07-19 | 1466.81 |
| 2001-07-20 | 1471.52 |
| 2001-07-23 | 1441.86 |
| 2001-07-24 | 1484.94 |
| 2001-07-25 | 1507.88 |
| 2001-07-26 | 1500.89 |
| 2001-07-27 | 1461.28 |
| 2001-07-30 | 1404.48 |
| 2001-07-31 | 1474.51 |
| 2001-08-01 | 1522.30 |
| 2001-08-02 | 1591.07 |
| 2001-08-03 | 1587.32 |
| 2001-08-06 | 1565.23 |
| 2001-08-07 | 1570.98 |
| 2001-08-08 | 1547.66 |
| 2001-08-09 | 1492.42 |
| 2001-08-10 | 1487.34 |
| 2001-08-13 | 1431.11 |
| 2001-08-14 | 1475.65 |
| 2001-08-15 | 1491.52 |
| 2001-08-16 | 1432.95 |
| 2001-08-17 | 1398.90 |
| 2001-08-20 | 1375.73 |
| 2001-08-21 | 1390.22 |
| 2001-08-22 | 1372.86 |
| 2001-08-23 | 1308.34 |
| 2001-08-24 | 1304.21 |
| 2001-08-27 | 1335.36 |
| 2001-08-28 | 1344.34 |
| 2001-08-29 | 1323.31 |
| 2001-08-30 | 1307.57 |
| 2001-08-31 | 1287.30 |
| 2001-09-03 | . |
| 2001-09-04 | 1323.87 |
| 2001-09-05 | 1263.84 |
| 2001-09-06 | 1248.50 |
| 2001-09-07 | 1241.18 |
| 2001-09-10 | 1205.22 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1142.27 |
| 2001-09-18 | 1169.31 |
| 2001-09-19 | 1210.17 |
| 2001-09-20 | 1190.38 |
| 2001-09-21 | 1159.46 |
| 2001-09-24 | 1150.88 |
| 2001-09-25 | 1157.47 |
| 2001-09-26 | 1130.08 |
| 2001-09-27 | 1102.58 |
| 2001-09-28 | 1085.92 |
| 2001-10-01 | 1095.66 |
| 2001-10-02 | 1107.13 |
| 2001-10-03 | 1084.56 |
| 2001-10-04 | 1136.62 |
| 2001-10-05 | 1175.04 |
| 2001-10-08 | 1179.10 |
| 2001-10-09 | 1156.27 |
| 2001-10-10 | 1118.40 |
| 2001-10-11 | 1188.89 |
| 2001-10-12 | 1261.78 |
| 2001-10-15 | 1216.56 |
| 2001-10-16 | 1229.68 |
| 2001-10-17 | 1292.54 |
| 2001-10-18 | 1247.44 |
| 2001-10-19 | 1245.20 |
| 2001-10-22 | 1240.86 |
| 2001-10-23 | 1276.19 |
| 2001-10-24 | 1280.83 |
| 2001-10-25 | 1282.02 |
| 2001-10-26 | 1248.92 |
| 2001-10-29 | 1241.08 |
| 2001-10-30 | 1187.72 |
| 2001-10-31 | 1148.73 |
| 2001-11-01 | 1168.69 |
| 2001-11-02 | 1191.99 |
| 2001-11-05 | 1202.09 |
| 2001-11-06 | 1258.02 |
| 2001-11-07 | 1226.61 |
| 2001-11-08 | 1224.65 |
| 2001-11-09 | 1243.17 |
| 2001-11-12 | 1214.74 |
| 2001-11-13 | 1188.82 |
| 2001-11-14 | 1223.00 |
| 2001-11-15 | 1270.44 |
| 2001-11-16 | 1333.57 |
| 2001-11-19 | 1316.83 |
| 2001-11-20 | 1296.77 |
| 2001-11-21 | 1279.94 |
| 2001-11-22 | . |
| 2001-11-23 | 1279.64 |
| 2001-11-26 | 1332.47 |
| 2001-11-27 | 1345.68 |
| 2001-11-28 | 1309.06 |
| 2001-11-29 | 1275.75 |
| 2001-11-30 | 1303.91 |
| 2001-12-03 | 1267.06 |
| 2001-12-04 | 1277.27 |
| 2001-12-05 | 1334.45 |
| 2001-12-06 | 1373.78 |
| 2001-12-07 | 1361.20 |
| 2001-12-10 | 1341.45 |
| 2001-12-11 | 1333.45 |
| 2001-12-12 | 1382.28 |
| 2001-12-13 | 1351.59 |
| 2001-12-14 | 1317.27 |
| 2001-12-17 | 1292.55 |
| 2001-12-18 | 1312.69 |
| 2001-12-19 | 1308.11 |
| 2001-12-20 | 1291.69 |
| 2001-12-21 | 1234.59 |
| 2001-12-24 | 1230.74 |
| 2001-12-25 | . |
| 2001-12-26 | 1209.63 |
| 2001-12-27 | 1235.85 |
| 2001-12-28 | 1241.58 |
| 2001-12-31 | 1242.91 |
| 2002-01-01 | . |
| 2002-01-02 | 1232.94 |
| 2002-01-03 | 1236.92 |
| 2002-01-04 | 1335.36 |
| 2002-01-07 | 1336.56 |
| 2002-01-08 | 1280.07 |
| 2002-01-09 | 1286.00 |
| 2002-01-10 | 1265.37 |
| 2002-01-11 | 1261.43 |
| 2002-01-14 | 1265.08 |
| 2002-01-15 | 1221.95 |
| 2002-01-16 | 1181.47 |
| 2002-01-17 | 1165.81 |
| 2002-01-18 | 1185.41 |
| 2002-01-21 | . |
| 2002-01-22 | 1136.87 |
| 2002-01-23 | 1127.19 |
| 2002-01-24 | 1145.78 |
| 2002-01-25 | 1159.05 |
| 2002-01-28 | 1176.62 |
| 2002-01-29 | 1143.69 |
| 2002-01-30 | 1120.24 |
| 2002-01-31 | 1129.83 |
| 2002-02-01 | 1088.29 |
| 2002-02-04 | 1069.49 |
| 2002-02-05 | 1048.74 |
| 2002-02-06 | 1059.74 |
| 2002-02-07 | 1090.00 |
| 2002-02-08 | 1097.94 |
| 2002-02-11 | 1107.71 |
| 2002-02-12 | 1144.98 |
| 2002-02-13 | 1151.41 |
| 2002-02-14 | 1178.80 |
| 2002-02-15 | 1156.92 |
| 2002-02-18 | . |
| 2002-02-19 | 1128.63 |
| 2002-02-20 | 1117.88 |
| 2002-02-21 | 1166.95 |
| 2002-02-22 | 1180.94 |
| 2002-02-25 | 1161.77 |
| 2002-02-26 | 1149.60 |
| 2002-02-27 | 1170.39 |
| 2002-02-28 | 1210.20 |
| 2002-03-01 | 1247.70 |
| 2002-03-04 | 1327.31 |
| 2002-03-05 | 1321.11 |
| 2002-03-06 | 1307.70 |
| 2002-03-07 | 1406.54 |
| 2002-03-08 | 1408.46 |
| 2002-03-11 | 1419.48 |
| 2002-03-12 | 1371.78 |
| 2002-03-13 | 1343.71 |
| 2002-03-14 | 1365.53 |
| 2002-03-15 | 1375.43 |
| 2002-03-18 | 1334.39 |
| 2002-03-19 | 1391.26 |
| 2002-03-20 | 1367.73 |
| 2002-03-21 | 1362.09 |
| 2002-03-22 | 1336.89 |
| 2002-03-25 | 1309.42 |
| 2002-03-26 | 1313.47 |
| 2002-03-27 | 1320.72 |
| 2002-03-28 | 1324.68 |
| 2002-03-29 | . |
| 2002-04-01 | 1284.38 |
| 2002-04-02 | 1321.10 |
| 2002-04-03 | 1345.73 |
| 2002-04-04 | 1357.73 |
| 2002-04-05 | 1322.56 |
| 2002-04-08 | 1314.21 |
| 2002-04-09 | 1278.99 |
| 2002-04-10 | 1267.84 |
| 2002-04-11 | 1267.48 |
| 2002-04-12 | 1252.55 |
| 2002-04-15 | 1287.11 |
| 2002-04-16 | 1309.18 |
| 2002-04-17 | 1340.83 |
| 2002-04-18 | 1339.10 |
| 2002-04-19 | 1318.69 |
| 2002-04-22 | 1371.40 |
| 2002-04-23 | 1377.78 |
| 2002-04-24 | 1376.45 |
| 2002-04-25 | 1386.72 |
| 2002-04-26 | 1382.99 |
| 2002-04-29 | 1380.45 |
| 2002-04-30 | 1338.22 |
| 2002-05-01 | 1344.14 |
| 2002-05-02 | 1334.21 |
| 2002-05-03 | 1344.56 |
| 2002-05-06 | 1340.34 |
| 2002-05-07 | 1281.29 |
| 2002-05-08 | 1281.21 |
| 2002-05-09 | 1299.67 |
| 2002-05-10 | 1298.26 |
| 2002-05-13 | 1268.43 |
| 2002-05-14 | 1258.14 |
| 2002-05-15 | 1313.34 |
| 2002-05-16 | 1327.80 |
| 2002-05-17 | 1362.74 |
| 2002-05-20 | 1369.25 |
| 2002-05-21 | 1365.57 |
| 2002-05-22 | 1360.29 |
| 2002-05-23 | 1336.51 |
| 2002-05-24 | 1350.45 |
| 2002-05-27 | . |
| 2002-05-28 | 1346.51 |
| 2002-05-29 | 1340.64 |
| 2002-05-30 | 1344.84 |
| 2002-05-31 | 1321.77 |
| 2002-06-03 | 1346.86 |
| 2002-06-04 | 1314.30 |
| 2002-06-05 | 1318.19 |
| 2002-06-06 | 1320.01 |
| 2002-06-07 | 1290.95 |
| 2002-06-10 | 1279.69 |
| 2002-06-11 | 1274.05 |
| 2002-06-12 | 1267.95 |
| 2002-06-13 | 1258.53 |
| 2002-06-14 | 1244.01 |
| 2002-06-17 | 1220.36 |
| 2002-06-18 | 1240.26 |
| 2002-06-19 | 1216.87 |
| 2002-06-20 | 1221.10 |
| 2002-06-21 | 1210.66 |
| 2002-06-24 | 1231.15 |
| 2002-06-25 | 1215.61 |
| 2002-06-26 | 1191.81 |
| 2002-06-27 | 1197.24 |
| 2002-06-28 | 1253.77 |
| 2002-07-01 | 1249.27 |
| 2002-07-02 | 1247.84 |
| 2002-07-03 | 1250.91 |
| 2002-07-04 | . |
| 2002-07-05 | 1241.92 |
| 2002-07-08 | 1259.09 |
| 2002-07-09 | 1276.38 |
| 2002-07-10 | 1244.03 |
| 2002-07-11 | 1229.67 |
| 2002-07-12 | 1234.14 |
| 2002-07-15 | 1215.16 |
| 2002-07-16 | 1203.07 |
| 2002-07-17 | 1205.86 |
| 2002-07-18 | 1236.79 |
| 2002-07-19 | 1208.28 |
| 2002-07-22 | 1193.52 |
| 2002-07-23 | 1190.21 |
| 2002-07-24 | 1163.92 |
| 2002-07-25 | 1142.35 |
| 2002-07-26 | 1059.50 |
| 2002-07-29 | 1042.28 |
| 2002-07-30 | 1107.22 |
| 2002-07-31 | 1101.46 |
| 2002-08-01 | 1086.60 |
| 2002-08-02 | 1073.31 |
| 2002-08-05 | 1050.40 |
| 2002-08-06 | 1012.97 |
| 2002-08-07 | 1081.85 |
| 2002-08-08 | 1060.83 |
| 2002-08-09 | 1091.46 |
| 2002-08-12 | 1077.45 |
| 2002-08-13 | 1072.92 |
| 2002-08-14 | 1079.90 |
| 2002-08-15 | 1088.42 |
| 2002-08-16 | 1102.99 |
| 2002-08-19 | 1078.65 |
| 2002-08-20 | 1098.11 |
| 2002-08-21 | 1106.28 |
| 2002-08-22 | 1121.03 |
| 2002-08-23 | 1142.81 |
| 2002-08-26 | 1153.02 |
| 2002-08-27 | 1140.32 |
| 2002-08-28 | 1103.23 |
| 2002-08-29 | 1089.50 |
| 2002-08-30 | 1094.32 |
| 2002-09-02 | . |
| 2002-09-03 | 1060.03 |
| 2002-09-04 | 1029.91 |
| 2002-09-05 | 1046.15 |
| 2002-09-06 | 1023.81 |
| 2002-09-09 | 1046.19 |
| 2002-09-10 | 1045.18 |
| 2002-09-11 | 1056.44 |
| 2002-09-12 | 1071.80 |
| 2002-09-13 | 1029.80 |
| 2002-09-16 | 1020.06 |
| 2002-09-17 | 1048.44 |
| 2002-09-18 | 1039.19 |
| 2002-09-19 | 1034.74 |
| 2002-09-20 | 993.37 |
| 2002-09-23 | 989.24 |
| 2002-09-24 | 970.29 |
| 2002-09-25 | 963.39 |
| 2002-09-26 | 975.54 |
| 2002-09-27 | 997.71 |
| 2002-09-30 | 987.19 |
| 2002-10-01 | 961.61 |
| 2002-10-02 | 946.15 |
| 2002-10-03 | 929.98 |
| 2002-10-04 | 934.95 |
| 2002-10-07 | 884.42 |
| 2002-10-08 | 887.39 |
| 2002-10-09 | 874.65 |
| 2002-10-10 | 867.99 |
| 2002-10-11 | 889.30 |
| 2002-10-14 | 888.72 |
| 2002-10-15 | 935.80 |
| 2002-10-16 | 934.89 |
| 2002-10-17 | 941.19 |
| 2002-10-18 | 977.49 |
| 2002-10-21 | 961.14 |
| 2002-10-22 | 927.84 |
| 2002-10-23 | 935.87 |
| 2002-10-24 | 931.43 |
| 2002-10-25 | 953.02 |
| 2002-10-28 | 973.10 |
| 2002-10-29 | 975.69 |
| 2002-10-30 | 975.68 |
| 2002-10-31 | 974.74 |
| 2002-11-01 | 976.79 |
| 2002-11-04 | 975.04 |
| 2002-11-05 | 1028.50 |
| 2002-11-06 | 1012.01 |
| 2002-11-07 | 1012.90 |
| 2002-11-08 | 1005.06 |
| 2002-11-11 | 975.66 |
| 2002-11-12 | 972.66 |
| 2002-11-13 | 967.20 |
| 2002-11-14 | 957.10 |
| 2002-11-15 | 996.22 |
| 2002-11-18 | 975.63 |
| 2002-11-19 | 980.78 |
| 2002-11-20 | 971.72 |
| 2002-11-21 | 1004.45 |
| 2002-11-22 | 1012.11 |
| 2002-11-25 | 1019.32 |
| 2002-11-26 | 1018.24 |
| 2002-11-27 | 1015.50 |
| 2002-11-28 | . |
| 2002-11-29 | 1049.62 |
| 2002-12-02 | 1033.95 |
| 2002-12-03 | 1051.84 |
| 2002-12-04 | 1014.99 |
| 2002-12-05 | 998.12 |
| 2002-12-06 | 1014.36 |
| 2002-12-09 | 1011.21 |
| 2002-12-10 | 999.23 |
| 2002-12-11 | 997.82 |
| 2002-12-12 | 992.81 |
| 2002-12-13 | 988.15 |
| 2002-12-16 | 964.84 |
| 2002-12-17 | 966.67 |
| 2002-12-18 | 949.67 |
| 2002-12-19 | 949.59 |
| 2002-12-20 | 931.06 |
| 2002-12-23 | 933.85 |
| 2002-12-24 | 961.51 |
| 2002-12-25 | . |
| 2002-12-26 | 985.49 |
| 2002-12-27 | 980.96 |
| 2002-12-30 | 971.66 |
| 2002-12-31 | 970.47 |
| 2003-01-01 | . |
| 2003-01-02 | 961.36 |
| 2003-01-03 | 961.48 |
| 2003-01-06 | 991.29 |
| 2003-01-07 | 983.42 |
| 2003-01-08 | 965.90 |
| 2003-01-09 | 965.46 |
| 2003-01-10 | 965.41 |
| 2003-01-13 | 970.24 |
| 2003-01-14 | 991.28 |
| 2003-01-15 | 992.95 |
| 2003-01-16 | 992.42 |
| 2003-01-17 | 1002.06 |
| 2003-01-20 | . |
| 2003-01-21 | 984.39 |
| 2003-01-22 | 979.61 |
| 2003-01-23 | 1005.63 |
| 2003-01-24 | 985.68 |
| 2003-01-27 | 950.16 |
| 2003-01-28 | 945.12 |
| 2003-01-29 | 925.63 |
| 2003-01-30 | 923.25 |
| 2003-01-31 | 912.71 |
| 2003-02-03 | 926.44 |
| 2003-02-04 | 926.98 |
| 2003-02-05 | 937.86 |
| 2003-02-06 | 926.74 |
| 2003-02-07 | 922.98 |
| 2003-02-10 | 916.07 |
| 2003-02-11 | 913.24 |
| 2003-02-12 | 933.39 |
| 2003-02-13 | 931.96 |
| 2003-02-14 | 942.16 |
| 2003-02-17 | . |
| 2003-02-18 | 954.35 |
| 2003-02-19 | 956.25 |
| 2003-02-20 | 960.15 |
| 2003-02-21 | 950.57 |
| 2003-02-24 | 965.94 |
| 2003-02-25 | 944.96 |
| 2003-02-26 | 940.42 |
| 2003-02-27 | 934.88 |
| 2003-02-28 | 933.65 |
| 2003-03-03 | 950.96 |
| 2003-03-04 | 945.38 |
| 2003-03-05 | 940.12 |
| 2003-03-06 | 919.61 |
| 2003-03-07 | 903.22 |
| 2003-03-10 | 881.01 |
| 2003-03-11 | 852.16 |
| 2003-03-12 | 871.20 |
| 2003-03-13 | 851.32 |
| 2003-03-14 | 886.48 |
| 2003-03-17 | 869.83 |
| 2003-03-18 | 891.63 |
| 2003-03-19 | 888.30 |
| 2003-03-20 | 891.82 |
| 2003-03-21 | 882.32 |
| 2003-03-24 | 929.87 |
| 2003-03-25 | 901.55 |
| 2003-03-26 | 914.11 |
| 2003-03-27 | 912.70 |
| 2003-03-28 | 893.10 |
| 2003-03-31 | 871.12 |
| 2003-04-01 | 869.63 |
| 2003-04-02 | 872.66 |
| 2003-04-03 | 877.36 |
| 2003-04-04 | 867.33 |
| 2003-04-07 | 889.03 |
| 2003-04-08 | 871.92 |
| 2003-04-09 | 851.63 |
| 2003-04-10 | 845.43 |
| 2003-04-11 | 815.23 |
| 2003-04-14 | 806.99 |
| 2003-04-15 | 828.38 |
| 2003-04-16 | 839.68 |
| 2003-04-17 | 838.91 |
| 2003-04-18 | . |
| 2003-04-21 | 854.29 |
| 2003-04-22 | 848.08 |
| 2003-04-23 | 848.91 |
| 2003-04-24 | 881.64 |
| 2003-04-25 | 866.95 |
| 2003-04-28 | 870.31 |
| 2003-04-29 | 871.50 |
| 2003-04-30 | 906.43 |
| 2003-05-01 | 902.51 |
| 2003-05-02 | 900.22 |
| 2003-05-05 | 902.35 |
| 2003-05-06 | 928.53 |
| 2003-05-07 | 937.05 |
| 2003-05-08 | 920.05 |
| 2003-05-09 | 926.84 |
| 2003-05-12 | 938.38 |
| 2003-05-13 | 936.80 |
| 2003-05-14 | 934.93 |
| 2003-05-15 | 923.85 |
| 2003-05-16 | 917.86 |
| 2003-05-19 | 904.83 |
| 2003-05-20 | 910.63 |
| 2003-05-21 | 901.14 |
| 2003-05-22 | 908.59 |
| 2003-05-23 | 935.37 |
| 2003-05-26 | . |
| 2003-05-27 | 928.88 |
| 2003-05-28 | 934.28 |
| 2003-05-29 | 963.02 |
| 2003-05-30 | 962.14 |
| 2003-06-02 | 1012.15 |
| 2003-06-03 | 1011.28 |
| 2003-06-04 | 1002.75 |
| 2003-06-05 | 1030.49 |
| 2003-06-06 | 1041.20 |
| 2003-06-09 | 1058.10 |
| 2003-06-10 | 1042.32 |
| 2003-06-11 | 1063.27 |
| 2003-06-12 | 1061.16 |
| 2003-06-13 | 1076.73 |
| 2003-06-16 | 1047.09 |
| 2003-06-17 | 1095.11 |
| 2003-06-18 | 1089.80 |
| 2003-06-19 | 1094.24 |
| 2003-06-20 | 1083.50 |
| 2003-06-23 | 1082.80 |
| 2003-06-24 | 1066.29 |
| 2003-06-25 | 1063.52 |
| 2003-06-26 | 1048.55 |
| 2003-06-27 | 1079.25 |
| 2003-06-30 | 1089.44 |
| 2003-07-01 | 1134.23 |
| 2003-07-02 | 1182.63 |
| 2003-07-03 | 1224.84 |
| 2003-07-04 | . |
| 2003-07-07 | 1270.63 |
| 2003-07-08 | 1295.37 |
| 2003-07-09 | 1279.91 |
| 2003-07-10 | 1239.48 |
| 2003-07-11 | 1195.91 |
| 2003-07-14 | 1222.93 |
| 2003-07-15 | 1250.77 |
| 2003-07-16 | 1257.57 |
| 2003-07-17 | 1200.11 |
| 2003-07-18 | 1195.21 |
| 2003-07-21 | 1199.55 |
| 2003-07-22 | 1202.19 |
| 2003-07-23 | 1205.59 |
| 2003-07-24 | 1209.43 |
| 2003-07-25 | 1217.46 |
| 2003-07-28 | 1229.37 |
| 2003-07-29 | 1235.81 |
| 2003-07-30 | 1196.08 |
| 2003-07-31 | 1196.72 |
| 2003-08-01 | 1213.10 |
| 2003-08-04 | 1181.66 |
| 2003-08-05 | 1174.44 |
| 2003-08-06 | 1161.16 |
| 2003-08-07 | 1157.06 |
| 2003-08-08 | 1160.67 |
| 2003-08-11 | 1180.40 |
| 2003-08-12 | 1181.24 |
| 2003-08-13 | 1199.94 |
| 2003-08-14 | 1225.12 |
| 2003-08-15 | 1218.64 |
| 2003-08-18 | 1232.16 |
| 2003-08-19 | 1265.22 |
| 2003-08-20 | 1279.31 |
| 2003-08-21 | 1293.95 |
| 2003-08-22 | 1273.66 |
| 2003-08-25 | 1272.91 |
| 2003-08-26 | 1280.49 |
| 2003-08-27 | 1277.52 |
| 2003-08-28 | 1274.08 |
| 2003-08-29 | 1310.95 |
| 2003-09-01 | . |
| 2003-09-02 | 1375.43 |
| 2003-09-03 | 1381.57 |
| 2003-09-04 | 1338.19 |
| 2003-09-05 | 1334.47 |
| 2003-09-08 | 1348.66 |
| 2003-09-09 | 1389.52 |
| 2003-09-10 | 1369.44 |
| 2003-09-11 | 1316.47 |
| 2003-09-12 | 1338.52 |
| 2003-09-15 | 1337.15 |
| 2003-09-16 | 1354.55 |
| 2003-09-17 | 1379.66 |
| 2003-09-18 | 1411.46 |
| 2003-09-19 | 1400.40 |
| 2003-09-22 | 1346.64 |
| 2003-09-23 | 1352.14 |
| 2003-09-24 | 1340.18 |
| 2003-09-25 | 1315.01 |
| 2003-09-26 | 1327.74 |
| 2003-09-29 | 1335.58 |
| 2003-09-30 | 1344.89 |
| 2003-10-01 | 1351.37 |
| 2003-10-02 | 1352.20 |
| 2003-10-03 | 1365.60 |
| 2003-10-06 | 1390.77 |
| 2003-10-07 | 1424.04 |
| 2003-10-08 | 1368.58 |
| 2003-10-09 | 1378.81 |
| 2003-10-10 | 1421.54 |
| 2003-10-13 | 1416.75 |
| 2003-10-14 | 1464.90 |
| 2003-10-15 | 1452.89 |
| 2003-10-16 | 1508.30 |
| 2003-10-17 | 1498.65 |
| 2003-10-20 | 1501.76 |
| 2003-10-21 | 1480.52 |
| 2003-10-22 | 1482.33 |
| 2003-10-23 | 1385.38 |
| 2003-10-24 | 1422.54 |
| 2003-10-27 | 1447.96 |
| 2003-10-28 | 1444.35 |
| 2003-10-29 | 1499.04 |
| 2003-10-30 | 1494.37 |
| 2003-10-31 | 1453.75 |
| 2003-11-03 | 1437.64 |
| 2003-11-04 | 1508.96 |
| 2003-11-05 | 1483.51 |
| 2003-11-06 | 1417.04 |
| 2003-11-07 | 1442.91 |
| 2003-11-10 | 1446.61 |
| 2003-11-11 | 1391.00 |
| 2003-11-12 | 1367.79 |
| 2003-11-13 | 1413.73 |
| 2003-11-14 | 1367.62 |
| 2003-11-17 | 1296.01 |
| 2003-11-18 | 1325.05 |
| 2003-11-19 | 1247.32 |
| 2003-11-20 | 1296.46 |
| 2003-11-21 | 1280.65 |
| 2003-11-24 | 1275.77 |
| 2003-11-25 | 1288.64 |
| 2003-11-26 | 1332.01 |
| 2003-11-27 | . |
| 2003-11-28 | 1326.13 |
| 2003-12-01 | 1362.73 |
| 2003-12-02 | 1370.44 |
| 2003-12-03 | 1361.71 |
| 2003-12-04 | 1375.31 |
| 2003-12-05 | 1355.93 |
| 2003-12-08 | 1302.80 |
| 2003-12-09 | 1292.11 |
| 2003-12-10 | 1246.62 |
| 2003-12-11 | 1269.62 |
| 2003-12-12 | 1299.50 |
| 2003-12-15 | 1350.18 |
| 2003-12-16 | 1314.17 |
| 2003-12-17 | 1292.37 |
| 2003-12-18 | 1275.26 |
| 2003-12-19 | 1298.84 |
| 2003-12-22 | 1321.85 |
| 2003-12-23 | 1322.40 |
| 2003-12-24 | 1330.04 |
| 2003-12-25 | . |
| 2003-12-26 | 1340.54 |
| 2003-12-29 | 1353.88 |
| 2003-12-30 | 1388.12 |
| 2003-12-31 | 1385.26 |
| 2004-01-01 | . |
| 2004-01-02 | 1387.95 |
| 2004-01-05 | 1411.51 |
| 2004-01-06 | 1403.42 |
| 2004-01-07 | 1399.82 |
| 2004-01-08 | 1418.32 |
| 2004-01-09 | 1458.26 |
| 2004-01-12 | 1457.23 |
| 2004-01-13 | 1435.58 |
| 2004-01-14 | 1451.78 |
| 2004-01-15 | 1422.02 |
| 2004-01-16 | 1432.85 |
| 2004-01-19 | . |
| 2004-01-20 | 1470.57 |
| 2004-01-21 | 1469.50 |
| 2004-01-22 | 1475.74 |
| 2004-01-23 | 1477.53 |
| 2004-01-26 | 1471.08 |
| 2004-01-27 | 1477.57 |
| 2004-01-28 | 1470.21 |
| 2004-01-29 | 1462.35 |
| 2004-01-30 | 1445.05 |
| 2004-02-02 | 1427.91 |
| 2004-02-03 | 1407.67 |
| 2004-02-04 | 1374.85 |
| 2004-02-05 | 1365.79 |
| 2004-02-06 | 1375.54 |
| 2004-02-09 | 1374.87 |
| 2004-02-10 | 1353.83 |
| 2004-02-11 | 1353.66 |
| 2004-02-12 | 1350.79 |
| 2004-02-13 | 1378.24 |
| 2004-02-16 | . |
| 2004-02-17 | 1397.80 |
| 2004-02-18 | 1379.91 |
| 2004-02-19 | 1392.93 |
| 2004-02-20 | 1371.92 |
| 2004-02-23 | 1411.15 |
| 2004-02-24 | 1375.16 |
| 2004-02-25 | 1355.58 |
| 2004-02-26 | 1356.35 |
| 2004-02-27 | 1385.59 |
| 2004-03-01 | 1422.96 |
| 2004-03-02 | 1417.62 |
| 2004-03-03 | 1418.75 |
| 2004-03-04 | 1410.03 |
| 2004-03-05 | 1422.95 |
| 2004-03-08 | 1423.86 |
| 2004-03-09 | 1421.48 |
| 2004-03-10 | 1398.30 |
| 2004-03-11 | 1381.25 |
| 2004-03-12 | 1368.61 |
| 2004-03-15 | 1383.65 |
| 2004-03-16 | 1383.33 |
| 2004-03-17 | 1411.96 |
| 2004-03-18 | 1441.93 |
| 2004-03-19 | 1435.63 |
| 2004-03-22 | 1415.24 |
| 2004-03-23 | 1418.32 |
| 2004-03-24 | 1414.66 |
| 2004-03-25 | 1431.59 |
| 2004-03-26 | 1496.99 |
| 2004-03-29 | 1523.67 |
| 2004-03-30 | 1524.21 |
| 2004-03-31 | 1539.22 |
| 2004-04-01 | 1535.80 |
| 2004-04-02 | 1559.58 |
| 2004-04-05 | 1597.27 |
| 2004-04-06 | 1588.31 |
| 2004-04-07 | 1585.74 |
| 2004-04-08 | 1576.93 |
| 2004-04-09 | . |
| 2004-04-12 | 1562.48 |
| 2004-04-13 | 1546.75 |
| 2004-04-14 | 1514.66 |
| 2004-04-15 | 1482.53 |
| 2004-04-16 | 1492.26 |
| 2004-04-19 | 1490.89 |
| 2004-04-20 | 1535.30 |
| 2004-04-21 | 1504.69 |
| 2004-04-22 | 1502.86 |
| 2004-04-23 | 1550.01 |
| 2004-04-26 | 1559.36 |
| 2004-04-27 | 1534.38 |
| 2004-04-28 | 1540.14 |
| 2004-04-29 | 1536.85 |
| 2004-04-30 | 1506.07 |
| 2004-05-03 | 1505.46 |
| 2004-05-04 | 1512.93 |
| 2004-05-05 | 1529.78 |
| 2004-05-06 | 1484.01 |
| 2004-05-07 | 1444.49 |
| 2004-05-10 | 1356.56 |
| 2004-05-11 | 1354.77 |
| 2004-05-12 | 1388.65 |
| 2004-05-13 | 1330.99 |
| 2004-05-14 | 1323.25 |
| 2004-05-17 | 1284.89 |
| 2004-05-18 | 1306.34 |
| 2004-05-19 | 1353.68 |
| 2004-05-20 | 1324.75 |
| 2004-05-21 | 1372.36 |
| 2004-05-24 | 1359.99 |
| 2004-05-25 | 1347.45 |
| 2004-05-26 | 1374.01 |
| 2004-05-27 | 1390.92 |
| 2004-05-28 | 1406.73 |
| 2004-05-31 | . |
| 2004-06-01 | 1402.57 |
| 2004-06-02 | 1396.74 |
| 2004-06-03 | 1360.72 |
| 2004-06-04 | 1370.71 |
| 2004-06-07 | 1429.45 |
| 2004-06-08 | 1438.59 |
| 2004-06-09 | 1430.19 |
| 2004-06-10 | 1429.61 |
| 2004-06-11 | . |
| 2004-06-14 | 1386.76 |
| 2004-06-15 | 1381.55 |
| 2004-06-16 | 1401.94 |
| 2004-06-17 | 1403.46 |
| 2004-06-18 | 1392.40 |
| 2004-06-21 | 1405.37 |
| 2004-06-22 | 1389.68 |
| 2004-06-23 | 1389.36 |
| 2004-06-24 | 1445.76 |
| 2004-06-25 | 1443.42 |
| 2004-06-28 | 1467.75 |
| 2004-06-29 | 1455.89 |
| 2004-06-30 | 1454.78 |
| 2004-07-01 | 1461.18 |
| 2004-07-02 | 1431.70 |
| 2004-07-05 | . |
| 2004-07-06 | 1402.19 |
| 2004-07-07 | 1398.67 |
| 2004-07-08 | 1379.31 |
| 2004-07-09 | 1394.13 |
| 2004-07-12 | 1407.79 |
| 2004-07-13 | 1383.20 |
| 2004-07-14 | 1354.30 |
| 2004-07-15 | 1342.15 |
| 2004-07-16 | 1359.56 |
| 2004-07-19 | 1364.77 |
| 2004-07-20 | 1333.60 |
| 2004-07-21 | 1338.60 |
| 2004-07-22 | 1333.75 |
| 2004-07-23 | 1307.20 |
| 2004-07-26 | 1305.75 |
| 2004-07-27 | 1274.89 |
| 2004-07-28 | 1298.94 |
| 2004-07-29 | 1276.53 |
| 2004-07-30 | 1303.91 |
| 2004-08-02 | 1301.77 |
| 2004-08-03 | 1291.24 |
| 2004-08-04 | 1264.80 |
| 2004-08-05 | 1271.23 |
| 2004-08-06 | 1281.87 |
| 2004-08-09 | 1268.37 |
| 2004-08-10 | 1276.49 |
| 2004-08-11 | 1284.44 |
| 2004-08-12 | 1272.87 |
| 2004-08-13 | 1244.24 |
| 2004-08-16 | 1250.46 |
| 2004-08-17 | 1265.04 |
| 2004-08-18 | 1288.95 |
| 2004-08-19 | 1319.58 |
| 2004-08-20 | 1324.32 |
| 2004-08-23 | 1328.91 |
| 2004-08-24 | 1337.49 |
| 2004-08-25 | 1328.64 |
| 2004-08-26 | 1332.48 |
| 2004-08-27 | 1339.54 |
| 2004-08-30 | 1338.94 |
| 2004-08-31 | 1329.61 |
| 2004-09-01 | 1331.82 |
| 2004-09-02 | 1341.27 |
| 2004-09-03 | 1311.83 |
| 2004-09-06 | . |
| 2004-09-07 | 1349.03 |
| 2004-09-08 | 1343.28 |
| 2004-09-09 | 1322.71 |
| 2004-09-10 | 1320.10 |
| 2004-09-13 | 1345.21 |
| 2004-09-14 | 1362.97 |
| 2004-09-15 | 1332.60 |
| 2004-09-16 | 1330.40 |
| 2004-09-17 | 1319.26 |
| 2004-09-20 | 1321.78 |
| 2004-09-21 | 1320.88 |
| 2004-09-22 | 1305.33 |
| 2004-09-23 | 1308.93 |
| 2004-09-24 | 1276.53 |
| 2004-09-27 | 1275.52 |
| 2004-09-28 | 1260.19 |
| 2004-09-29 | 1251.20 |
| 2004-09-30 | 1281.82 |
| 2004-10-01 | 1292.13 |
| 2004-10-04 | 1326.00 |
| 2004-10-05 | 1324.05 |
| 2004-10-06 | 1334.00 |
| 2004-10-07 | 1326.53 |
| 2004-10-08 | 1339.71 |
| 2004-10-11 | 1346.15 |
| 2004-10-12 | 1315.25 |
| 2004-10-13 | 1312.02 |
| 2004-10-14 | 1308.55 |
| 2004-10-15 | 1304.96 |
| 2004-10-18 | 1294.97 |
| 2004-10-19 | 1327.29 |
| 2004-10-20 | 1309.03 |
| 2004-10-21 | 1314.58 |
| 2004-10-22 | 1320.31 |
| 2004-10-25 | 1312.49 |
| 2004-10-26 | 1312.76 |
| 2004-10-27 | 1317.10 |
| 2004-10-28 | 1340.49 |
| 2004-10-29 | 1328.28 |
| 2004-11-01 | 1310.46 |
| 2004-11-02 | 1324.38 |
| 2004-11-03 | 1325.50 |
| 2004-11-04 | 1333.17 |
| 2004-11-05 | 1352.60 |
| 2004-11-08 | 1349.93 |
| 2004-11-09 | 1338.00 |
| 2004-11-10 | 1319.13 |
| 2004-11-11 | 1309.98 |
| 2004-11-12 | 1345.15 |
| 2004-11-15 | 1371.11 |
| 2004-11-16 | 1355.70 |
| 2004-11-17 | 1369.08 |
| 2004-11-18 | 1362.17 |
| 2004-11-19 | 1383.73 |
| 2004-11-22 | 1354.64 |
| 2004-11-23 | 1350.45 |
| 2004-11-24 | 1350.42 |
| 2004-11-25 | . |
| 2004-11-26 | 1348.33 |
| 2004-11-29 | 1368.27 |
| 2004-11-30 | 1352.78 |
| 2004-12-01 | 1333.33 |
| 2004-12-02 | 1356.81 |
| 2004-12-03 | 1394.52 |
| 2004-12-06 | 1392.19 |
| 2004-12-07 | 1370.31 |
| 2004-12-08 | 1354.97 |
| 2004-12-09 | 1339.60 |
| 2004-12-10 | 1328.52 |
| 2004-12-13 | 1334.18 |
| 2004-12-14 | 1343.28 |
| 2004-12-15 | 1374.46 |
| 2004-12-16 | 1371.49 |
| 2004-12-17 | 1385.53 |
| 2004-12-20 | 1394.93 |
| 2004-12-21 | 1395.48 |
| 2004-12-22 | 1406.22 |
| 2004-12-23 | 1412.60 |
| 2004-12-24 | . |
| 2004-12-27 | 1432.74 |
| 2004-12-28 | 1447.09 |
| 2004-12-29 | 1442.87 |
| 2004-12-30 | 1465.44 |
| 2004-12-31 | 1473.52 |
| 2005-01-03 | 1467.72 |
| 2005-01-04 | 1452.15 |
| 2005-01-05 | 1443.89 |
| 2005-01-06 | 1425.81 |
| 2005-01-07 | 1422.48 |
| 2005-01-10 | 1427.58 |
| 2005-01-11 | 1442.70 |
| 2005-01-12 | 1442.01 |
| 2005-01-13 | 1427.84 |
| 2005-01-14 | 1437.67 |
| 2005-01-17 | . |
| 2005-01-18 | 1437.04 |
| 2005-01-19 | 1428.94 |
| 2005-01-20 | 1402.89 |
| 2005-01-21 | 1399.44 |
| 2005-01-24 | 1415.97 |
| 2005-01-25 | 1390.18 |
| 2005-01-26 | 1414.96 |
| 2005-01-27 | 1397.57 |
#2005-01-28|1389.53
#2005-01-31|1401.32
#2005-02-01|1391.50
#2005-02-02|1394.09
#2005-02-03|1388.97
#2005-02-04|1403.50
#2005-02-07|1423.30
#2005-02-08|1403.31
#2005-02-09|1405.68
#2005-02-10|1416.51
#2005-02-11|1415.31
#2005-02-14|1432.71
#2005-02-15|1433.08
#2005-02-16|1420.70
#2005-02-17|1413.28
#2005-02-18|1410.39
#2005-02-21| .
#2005-02-22|1431.28
#2005-02-23|1401.99
#2005-02-24|1407.35
#2005-02-25|1424.26
#2005-02-28|1446.45
#2005-03-01|1444.28
#2005-03-02|1437.44
#2005-03-03|1442.51
#2005-03-04|1453.07
#2005-03-07|1451.89
#2005-03-08|1454.43
#2005-03-09|1461.67
#2005-03-10|1446.55
#2005-03-11|1454.85
#2005-03-14|1422.68
#2005-03-15|1423.75
#2005-03-16|1429.21
#2005-03-17|1416.72
#2005-03-18|1418.53
#2005-03-21|1416.23
#2005-03-22|1409.59
#2005-03-23|1388.73
#2005-03-24|1381.56
#2005-03-25| .
#2005-03-28|1388.87
#2005-03-29|1369.04
#2005-03-30|1362.29
#2005-03-31|1381.37
#2005-04-01|1379.14
#2005-04-04|1363.74
#2005-04-05|1377.44
#2005-04-06|1385.85
#2005-04-07|1394.57
#2005-04-08|1397.29
#2005-04-11|1390.08
#2005-04-12|1366.53
#2005-04-13|1372.04
#2005-04-14|1354.34
#2005-04-15|1337.07
#2005-04-18|1288.75
#2005-04-19|1309.71
#2005-04-20|1322.09
#2005-04-21|1315.81
#2005-04-22|1327.87
#2005-04-25|1327.20
#2005-04-26|1313.91
#2005-04-27|1305.10
#2005-04-28|1287.86
#2005-04-29|1300.87
#2005-05-02|1299.10
#2005-05-03|1298.91
#2005-05-04|1309.68
#2005-05-05|1307.68
#2005-05-06|1330.41
#2005-05-09|1317.43
#2005-05-10|1318.46
#2005-05-11|1306.68
#2005-05-12|1290.85
#2005-05-13|1277.63
#2005-05-16|1269.27
#2005-05-17|1261.85
#2005-05-18|1264.53
#2005-05-19|1295.71
#2005-05-20|1286.59
#2005-05-23|1302.27
#2005-05-24|1304.38
#2005-05-25|1284.45
#2005-05-26|1287.05
#2005-05-27|1308.71
#2005-05-30| .
#2005-05-31|1313.91
#2005-06-01|1310.94
#2005-06-02|1308.55
#2005-06-03|1317.49
#2005-06-06|1326.41
#2005-06-07|1316.58
#2005-06-08|1328.42
#2005-06-09|1302.08
#2005-06-10|1303.31
#2005-06-13|1289.48
#2005-06-14|1297.07
#2005-06-15|1305.25
#2005-06-16|1299.51
#2005-06-17|1308.56
#2005-06-20|1307.59
#2005-06-21|1320.41
#2005-06-22|1324.99
#2005-06-23|1330.42
#2005-06-24|1319.18
#2005-06-27|1305.18
#2005-06-28|1304.85
#2005-06-29|1307.54
#2005-06-30|1293.80
#2005-07-01|1284.21
#2005-07-04| .
#2005-07-05|1282.43
#2005-07-06|1281.03
#2005-07-07|1275.42
#2005-07-08|1268.50
#2005-07-11|1281.33
#2005-07-12|1296.94
#2005-07-13|1278.29
#2005-07-14|1291.56
#2005-07-15|1294.37
#2005-07-18|1300.16
#2005-07-19|1290.50
#2005-07-20|1279.96
#2005-07-21|1314.93
#2005-07-22|1298.62
#2005-07-25|1286.56
#2005-07-26|1279.28
#2005-07-27|1283.62
#2005-07-28|1262.37
#2005-07-29|1263.22
#2005-08-01|1260.62
#2005-08-02|1274.27
#2005-08-03|1278.58
#2005-08-04|1267.33
#2005-08-05|1247.48
#2005-08-08|1244.29
#2005-08-09|1253.84
#2005-08-10|1285.77
#2005-08-11|1291.90
#2005-08-12|1292.85
#2005-08-15|1280.76
#2005-08-16|1288.50
#2005-08-17|1289.68
#2005-08-18|1286.83
#2005-08-19|1286.61
#2005-08-22|1304.13
#2005-08-23|1312.55
#2005-08-24|1314.39
#2005-08-25|1311.25
#2005-08-26|1316.23
#2005-08-29|1289.83
#2005-08-30|1288.04
#2005-08-31|1287.17
#2005-09-01|1306.22
#2005-09-02|1309.21
#2005-09-05| .
#2005-09-06|1313.14
#2005-09-07|1308.39
#2005-09-08|1304.97
#2005-09-09|1336.84
#2005-09-12|1353.52
#2005-09-13|1342.26
#2005-09-14|1356.63
#2005-09-15|1357.69
#2005-09-16|1340.81
#2005-09-19|1341.66
#2005-09-20|1342.59
#2005-09-21|1342.67
#2005-09-22|1311.85
#2005-09-23|1304.48
#2005-09-26|1314.10
#2005-09-27|1290.96
#2005-09-28|1302.07
#2005-09-29|1311.64
#2005-09-30|1325.41
#2005-10-03|1324.95
#2005-10-04|1379.59
#2005-10-05|1374.02
#2005-10-06|1323.90
#2005-10-07|1317.92
#2005-10-10|1313.00
#2005-10-11|1325.17
#2005-10-12|1319.57
#2005-10-13|1305.74
#2005-10-14|1317.58
#2005-10-17|1303.73
#2005-10-18|1282.35
#2005-10-19|1271.80
#2005-10-20|1275.24
#2005-10-21|1283.88
#2005-10-24|1262.93
#2005-10-25|1284.39
#2005-10-26|1276.30
#2005-10-27|1269.64
#2005-10-28|1260.38
#2005-10-31|1259.56
#2005-11-01|1275.02
#2005-11-02|1270.18
#2005-11-03|1267.14
#2005-11-04|1282.02
#2005-11-07|1278.05
#2005-11-08|1295.45
#2005-11-09|1317.80
#2005-11-10|1324.41
#2005-11-11|1330.03
#2005-11-14|1330.38
#2005-11-15|1340.72
#2005-11-16|1346.51
#2005-11-17|1363.70
#2005-11-18|1374.74
#2005-11-21|1394.29
#2005-11-22|1391.69
#2005-11-23|1398.52
#2005-11-24| .
#2005-11-25|1393.29
#2005-11-28|1427.10
#2005-11-29|1415.91
#2005-11-30|1408.05
#2005-12-01|1419.96
#2005-12-02|1445.73
#2005-12-05|1456.32
#2005-12-06|1432.67
#2005-12-07|1435.02
#2005-12-08|1418.23
#2005-12-09|1435.34
#2005-12-12|1468.21
#2005-12-13|1468.65
#2005-12-14|1490.54
#2005-12-15|1475.05
#2005-12-16|1471.94
#2005-12-19|1495.03
#2005-12-20|1492.83
#2005-12-21|1504.27
#2005-12-22|1525.13
#2005-12-23|1530.64
#2005-12-26| .
#2005-12-27|1519.14
#2005-12-28|1530.33
#2005-12-29|1548.98
#2005-12-30|1535.88
#2006-01-02| .
#2006-01-03|1554.85
#2006-01-04|1582.05
#2006-01-05|1619.89
#2006-01-06|1653.12
#2006-01-09|1657.35
#2006-01-10|1626.90
#2006-01-11|1660.04
#2006-01-12|1675.22
#2006-01-13|1680.56
#2006-01-16| .
#2006-01-17|1593.09
#2006-01-18|1546.96
#2006-01-19|1590.15
#2006-01-20|1597.22
#2006-01-23|1554.63
#2006-01-24|1583.53
#2006-01-25|1563.50
#2006-01-26|1567.68
#2006-01-27|1615.76
#2006-01-30|1601.93
#2006-01-31|1602.19
#2006-02-01|1570.93
#2006-02-02|1588.06
#2006-02-03|1573.35
#2006-02-06|1568.74
#2006-02-07|1568.20
#2006-02-08|1525.54
#2006-02-09|1540.92
#2006-02-10|1535.85
#2006-02-13|1489.76
#2006-02-14|1524.16
#2006-02-15|1503.73
#2006-02-16|1521.76
#2006-02-17|1494.63
#2006-02-20| .
#2006-02-21|1497.18
#2006-02-22|1479.43
#2006-02-23|1520.09
#2006-02-24|1526.92
#2006-02-27|1557.60
#2006-02-28|1554.39
#2006-03-01|1527.45
#2006-03-02|1536.23
#2006-03-03|1516.85
#2006-03-06|1530.23
#2006-03-07|1508.65
#2006-03-08|1499.41
#2006-03-09|1530.47
#2006-03-10|1510.93
#2006-03-13|1530.18
#2006-03-14|1538.23
#2006-03-15|1547.37
#2006-03-16|1546.16
#2006-03-17|1575.82
#2006-03-20|1591.03
#2006-03-21|1580.81
#2006-03-22|1575.07
#2006-03-23|1569.96
#2006-03-24|1567.32
#2006-03-27|1599.77
#2006-03-28|1595.37
#2006-03-29|1614.23
#2006-03-30|1637.42
#2006-03-31|1636.72
#2006-04-03|1659.86
#2006-04-04|1662.32
#2006-04-05|1663.24
#2006-04-06|1687.15
#2006-04-07|1708.41
#2006-04-10|1698.50
#2006-04-11|1670.56
#2006-04-12|1643.25
#2006-04-13|1658.95
#2006-04-14| .
#2006-04-17|1651.74
#2006-04-18|1657.88
#2006-04-19|1677.59
#2006-04-20|1673.55
#2006-04-21|1711.52
#2006-04-24|1700.10
#2006-04-25|1678.09
#2006-04-26|1699.41
#2006-04-27|1721.53
#2006-04-28|1717.18
#2006-05-01|1730.23
#2006-05-02|1753.65
#2006-05-03|1746.93
#2006-05-04|1748.62
#2006-05-05|1766.73
#2006-05-08|1777.37
#2006-05-09|1771.60
#2006-05-10|1759.44
#2006-05-11|1750.28
#2006-05-12|1737.06
#2006-05-15|1718.80
#2006-05-16|1687.96
#2006-05-17|1713.02
#2006-05-18|1667.49
#2006-05-19|1659.59
#2006-05-22|1629.25
#2006-05-23|1605.07
#2006-05-24|1617.66
#2006-05-25|1615.42
#2006-05-26|1622.76
#2006-05-29| .
#2006-05-30|1632.13
#2006-05-31|1576.57
#2006-06-01|1580.18
#2006-06-02|1615.21
#2006-06-05|1596.32
#2006-06-06|1545.31
#2006-06-07|1514.61
#2006-06-08|1457.39
#2006-06-09|1475.33
#2006-06-12|1488.68
#2006-06-13|1425.20
#2006-06-14|1440.05
#2006-06-15|1458.15
#2006-06-16|1501.89
#2006-06-19|1494.72
#2006-06-20|1473.55
#2006-06-21|1470.90
#2006-06-22|1507.17
#2006-06-23|1513.84
#2006-06-26|1517.04
#2006-06-27|1511.90
#2006-06-28|1491.96
#2006-06-29|1528.00
#2006-06-30|1586.68
#2006-07-03|1577.88
#2006-07-04| .
#2006-07-05|1580.56
#2006-07-06|1568.81
#2006-07-07|1584.54
#2006-07-10|1607.91
#2006-07-11|1602.73
#2006-07-12|1559.76
#2006-07-13|1533.84
#2006-07-14|1490.77
#2006-07-17|1478.95
#2006-07-18|1430.38
#2006-07-19|1424.63
#2006-07-20|1476.81
#2006-07-21|1473.23
#2006-07-24|1446.88
#2006-07-25|1469.25
#2006-07-26|1454.73
#2006-07-27|1491.46
#2006-07-28|1528.85
#2006-07-31|1551.24
#2006-08-01|1537.38
#2006-08-02|1546.05
#2006-08-03|1541.33
#2006-08-04|1543.69
#2006-08-07|1498.43
#2006-08-08|1522.64
#2006-08-09|1532.21
#2006-08-10|1531.00
#2006-08-11|1522.49
#2006-08-14|1547.57
#2006-08-15|1560.79
#2006-08-16|1594.68
#2006-08-17|1600.47
#2006-08-18|1608.33
#2006-08-21|1587.11
#2006-08-22|1596.00
#2006-08-23|1597.51
#2006-08-24|1574.18
#2006-08-25|1559.26
#2006-08-28|1536.29
#2006-08-29|1557.71
#2006-08-30|1561.44
#2006-08-31|1590.96
#2006-09-01|1599.76
#2006-09-04| .
#2006-09-05|1660.40
#2006-09-06|1639.14
#2006-09-07|1614.80
#2006-09-08|1612.42
#2006-09-11|1574.22
#2006-09-12|1567.28
#2006-09-13|1596.25
#2006-09-14|1618.48
#2006-09-15|1625.67
#2006-09-18|1621.49
#2006-09-19|1635.87
#2006-09-20|1614.38
#2006-09-21|1638.55
#2006-09-22|1621.25
#2006-09-25|1626.94
#2006-09-26|1608.12
#2006-09-27|1646.36
#2006-09-28|1643.48
#2006-09-29|1653.56
#2006-10-02|1674.65
#2006-10-03|1674.29
#2006-10-04|1661.73
#2006-10-05|1727.53
#2006-10-06|1700.64
#2006-10-09|1696.41
#2006-10-10|1700.83
#2006-10-11|1706.40
#2006-10-12|1690.47
#2006-10-13|1694.97
#2006-10-16|1724.60
#2006-10-17|1733.82
#2006-10-18|1723.64
#2006-10-19|1716.42
#2006-10-20|1714.10
#2006-10-23|1727.35
#2006-10-24|1737.45
#2006-10-25|1716.91
#2006-10-26|1735.43
#2006-10-27|1715.08
#2006-10-30|1668.61
#2006-10-31|1669.36
#2006-11-01|1682.67
#2006-11-02|1673.85
#2006-11-03|1661.87
#2006-11-06|1655.30
#2006-11-07|1664.41
#2006-11-08|1638.65
#2006-11-09|1639.59
#2006-11-10|1638.62
#2006-11-13|1620.71
#2006-11-14|1654.29
#2006-11-15|1658.94
#2006-11-16|1650.79
#2006-11-17|1659.61
#2006-11-20|1600.91
#2006-11-21|1600.56
#2006-11-22|1625.53
#2006-11-23| .
#2006-11-24|1619.29
#2006-11-27|1621.75
#2006-11-28|1619.37
#2006-11-29|1643.87
#2006-11-30|1654.36
#2006-12-01|1657.62
#2006-12-04|1649.95
#2006-12-05|1658.01
#2006-12-06|1675.85
#2006-12-07|1703.96
#2006-12-08|1697.92
#2006-12-11|1677.31
#2006-12-12|1684.95
#2006-12-13|1690.42
#2006-12-14|1710.78
#2006-12-15|1720.76
#2006-12-18|1725.81
#2006-12-19|1708.88
#2006-12-20|1722.47
#2006-12-21|1716.23
#2006-12-22|1712.02
#2006-12-25| .
#2006-12-26|1706.45
#2006-12-27|1718.57
#2006-12-28|1711.33
#2006-12-29|1714.29
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1710.60
#2007-01-04|1719.16
#2007-01-05|1695.71
#2007-01-08|1695.44
#2007-01-09|1695.66
#2007-01-10|1668.11
#2007-01-11|1656.61
#2007-01-12|1685.46
#2007-01-15| .
#2007-01-16|1675.96
#2007-01-17|1677.45
#2007-01-18|1671.26
#2007-01-19|1655.57
#2007-01-22|1653.42
#2007-01-23|1658.36
#2007-01-24|1664.36
#2007-01-25|1657.33
#2007-01-26|1639.30
#2007-01-29|1639.19
#2007-01-30|1627.21
#2007-01-31|1634.64
#2007-02-01|1632.13
#2007-02-02|1606.16
#2007-02-05|1592.36
#2007-02-06|1608.26
#2007-02-07|1575.87
#2007-02-08|1585.54
#2007-02-09|1604.28
#2007-02-12|1602.88
#2007-02-13|1587.98
#2007-02-14|1611.10
#2007-02-15|1640.41
#2007-02-16|1669.49
#2007-02-19| .
#2007-02-20|1665.83
#2007-02-21|1639.92
#2007-02-22|1648.86
#2007-02-23|1672.91
#2007-02-26|1669.87
#2007-02-27|1691.43
#2007-02-28|1647.51
#2007-03-01|1641.16
#2007-03-02|1620.60
#2007-03-05|1586.37
#2007-03-06|1612.04
#2007-03-07|1579.30
#2007-03-08|1594.16
#2007-03-09|1609.25
#2007-03-12|1632.99
#2007-03-13|1626.07
#2007-03-14|1587.58
#2007-03-15|1597.64
#2007-03-16|1608.35
#2007-03-19|1629.63
#2007-03-20|1645.46
#2007-03-21|1639.43
#2007-03-22|1664.43
#2007-03-23|1664.63
#2007-03-26|1660.67
#2007-03-27|1643.83
#2007-03-28|1653.24
#2007-03-29|1633.21
#2007-03-30|1631.85
#2007-04-02|1619.96
#2007-04-03|1631.52
#2007-04-04|1669.40
#2007-04-05|1670.05
#2007-04-06| .
#2007-04-09|1688.21
#2007-04-10|1681.16
#2007-04-11|1683.80
#2007-04-12|1665.48
#2007-04-13|1645.16
#2007-04-16|1672.08
#2007-04-17|1679.20
#2007-04-18|1693.19
#2007-04-19|1656.56
#2007-04-20|1654.83
#2007-04-23|1658.88
#2007-04-24|1674.87
#2007-04-25|1676.19
#2007-04-26|1678.29
#2007-04-27|1663.52
#2007-04-30|1660.44
#2007-05-01|1648.51
#2007-05-02|1651.43
#2007-05-03|1648.64
#2007-05-04|1653.10
#2007-05-07|1695.00
#2007-05-08|1690.47
#2007-05-09|1701.94
#2007-05-10|1683.20
#2007-05-11|1662.91
#2007-05-14|1670.51
#2007-05-15|1653.92
#2007-05-16|1650.98
#2007-05-17|1645.35
#2007-05-18|1643.86
#2007-05-21|1649.03
#2007-05-22|1670.49
#2007-05-23|1671.08
#2007-05-24|1674.56
#2007-05-25|1655.20
#2007-05-28| .
#2007-05-29|1672.73
#2007-05-30|1668.91
#2007-05-31|1684.75
#2007-06-01|1690.87
#2007-06-04|1697.09
#2007-06-05|1700.81
#2007-06-06|1698.79
#2007-06-07|1683.87
#2007-06-08|1672.14
#2007-06-11|1675.82
#2007-06-12|1672.89
#2007-06-13|1671.80
#2007-06-14|1682.79
#2007-06-15|1681.09
#2007-06-18|1699.51
#2007-06-19|1702.24
#2007-06-20|1700.77
#2007-06-21|1718.68
#2007-06-22|1716.65
#2007-06-25|1729.84
#2007-06-26|1726.27
#2007-06-27|1705.42
#2007-06-28|1702.59
#2007-06-29|1708.26
#2007-07-02|1717.23
#2007-07-03|1713.19
#2007-07-04| .
#2007-07-05|1716.64
#2007-07-06|1701.60
#2007-07-09|1708.53
#2007-07-10|1713.34
#2007-07-11|1689.44
#2007-07-12|1679.73
#2007-07-13|1711.10
#2007-07-16|1713.64
#2007-07-17|1703.87
#2007-07-18|1687.89
#2007-07-19|1696.29
#2007-07-20|1719.15
#2007-07-23|1696.55
#2007-07-24|1719.17
#2007-07-25|1700.95
#2007-07-26|1689.80
#2007-07-27|1638.14
#2007-07-30|1614.94
#2007-07-31|1596.78
#2007-08-01|1587.65
#2007-08-02|1592.73
#2007-08-03|1604.27
#2007-08-06|1585.90
#2007-08-07|1576.04
#2007-08-08|1571.70
#2007-08-09|1593.49
#2007-08-10|1569.17
#2007-08-13|1561.41
#2007-08-14|1567.18
#2007-08-15|1542.02
#2007-08-16|1547.82
#2007-08-17|1458.05
#2007-08-20|1520.02
#2007-08-21|1541.05
#2007-08-22|1546.16
#2007-08-23|1592.19
#2007-08-24|1611.47
#2007-08-27|1622.06
#2007-08-28|1636.95
#2007-08-29|1604.78
#2007-08-30|1612.08
#2007-08-31|1660.18
#2007-09-03| .
#2007-09-04|1657.90
#2007-09-05|1644.31
#2007-09-06|1644.18
#2007-09-07|1638.94
#2007-09-10|1597.78
#2007-09-11|1580.22
#2007-09-12|1571.21
#2007-09-13|1522.36
#2007-09-14|1552.65
#2007-09-17|1551.54
#2007-09-18|1535.12
#2007-09-19|1580.90
#2007-09-20|1581.35
#2007-09-21|1547.66
#2007-09-24|1552.14
#2007-09-25|1555.61
#2007-09-26|1541.58
#2007-09-27|1574.09
#2007-09-28|1594.96
#2007-10-01|1586.46
#2007-10-02|1620.65
#2007-10-03|1624.04
#2007-10-04|1633.22
#2007-10-05|1620.62
#2007-10-08|1608.26
#2007-10-09|1613.89
#2007-10-10|1604.21
#2007-10-11|1604.47
#2007-10-12|1588.12
#2007-10-15|1598.48
#2007-10-16|1572.78
#2007-10-17|1557.36
#2007-10-18|1595.80
#2007-10-19|1582.91
#2007-10-22|1563.92
#2007-10-23|1562.53
#2007-10-24|1549.06
#2007-10-25|1525.34
#2007-10-26|1543.24
#2007-10-29|1553.35
#2007-10-30|1547.26
#2007-10-31|1544.42
#2007-11-01|1586.27
#2007-11-02|1550.87
#2007-11-05|1543.84
#2007-11-06|1535.61
#2007-11-07|1521.96
#2007-11-08|1511.42
#2007-11-09|1507.69
#2007-11-12|1484.99
#2007-11-13|1468.68
#2007-11-14|1501.99
#2007-11-15|1490.30
#2007-11-16|1477.73
#2007-11-19|1479.78
#2007-11-20|1485.52
#2007-11-21|1478.37
#2007-11-22| .
#2007-11-23|1498.09
#2007-11-26|1522.96
#2007-11-27|1527.02
#2007-11-28|1512.51
#2007-11-29|1564.84
#2007-11-30|1547.74
#2007-12-03|1543.33
#2007-12-04|1547.28
#2007-12-05|1545.89
#2007-12-06|1564.82
#2007-12-07|1561.62
#2007-12-10|1562.70
#2007-12-11|1565.20
#2007-12-12|1546.02
#2007-12-13|1511.43
#2007-12-14|1486.74
#2007-12-17|1461.73
#2007-12-18|1452.43
#2007-12-19|1429.89
#2007-12-20|1424.55
#2007-12-21|1425.85
#2007-12-24|1421.23
#2007-12-25| .
#2007-12-26|1445.97
#2007-12-27|1442.39
#2007-12-28|1425.94
#2007-12-31|1445.70
#2008-01-01| .
#2008-01-02|1467.40
#2008-01-03|1469.03
#2008-01-04|1416.43
#2008-01-07|1397.15
#2008-01-08|1387.52
#2008-01-09|1393.77
#2008-01-10|1378.10
#2008-01-11|1353.20
#2008-01-14|1361.95
#2008-01-15|1348.10
#2008-01-16|1291.05
#2008-01-17|1324.91
#2008-01-18|1332.42
#2008-01-21| .
#2008-01-22|1227.15
#2008-01-23|1263.66
#2008-01-24|1284.25
#2008-01-25|1347.74
#2008-01-28|1285.62
#2008-01-29|1316.75
#2008-01-30|1285.31
#2008-01-31|1307.13
#2008-02-01|1317.38
#2008-02-04|1336.76
#2008-02-05|1317.24
#2008-02-06|1256.65
#2008-02-07|1268.22
#2008-02-08|1238.60
#2008-02-11|1245.55
#2008-02-12|1259.72
#2008-02-13|1264.84
#2008-02-14|1328.17
#2008-02-15|1331.95
#2008-02-18| .
#2008-02-19|1360.66
#2008-02-20|1324.27
#2008-02-21|1374.02
#2008-02-22|1355.48
#2008-02-25|1384.73
#2008-02-26|1392.40
#2008-02-27|1419.83
#2008-02-28|1407.82
#2008-02-29|1391.71
#2008-03-03|1334.02
#2008-03-04|1342.22
#2008-03-05|1321.37
#2008-03-06|1363.48
#2008-03-07|1315.32
#2008-03-10|1308.53
#2008-03-11|1301.41
#2008-03-12|1331.79
#2008-03-13|1309.06
#2008-03-14|1293.64
#2008-03-17|1281.51
#2008-03-18|1289.93
#2008-03-19|1332.68
#2008-03-20|1339.81
#2008-03-21| .
#2008-03-24|1337.22
#2008-03-25|1389.55
#2008-03-26|1384.92
#2008-03-27|1360.30
#2008-03-28|1380.48
#2008-03-31|1349.42
#2008-04-01|1334.54
#2008-04-02|1390.88
#2008-04-03|1411.30
#2008-04-04|1388.10
#2008-04-07|1404.32
#2008-04-08|1369.00
#2008-04-09|1351.24
#2008-04-10|1353.52
#2008-04-11|1392.27
#2008-04-14|1341.88
#2008-04-15|1337.57
#2008-04-16|1363.80
#2008-04-17|1399.78
#2008-04-18|1394.06
#2008-04-21|1465.61
#2008-04-22|1440.72
#2008-04-23|1427.97
#2008-04-24|1427.40
#2008-04-25|1457.11
#2008-04-28|1429.90
#2008-04-29|1447.35
#2008-04-30|1414.19
#2008-05-01|1423.02
#2008-05-02|1439.39
#2008-05-05|1441.96
#2008-05-06|1454.03
#2008-05-07|1452.78
#2008-05-08|1467.07
#2008-05-09|1436.50
#2008-05-12|1432.87
#2008-05-13|1458.75
#2008-05-14|1462.48
#2008-05-15|1486.02
#2008-05-16|1487.51
#2008-05-19|1481.08
#2008-05-20|1494.81
#2008-05-21|1470.06
#2008-05-22|1473.77
#2008-05-23|1481.39
#2008-05-26| .
#2008-05-27|1452.59
#2008-05-28|1438.24
#2008-05-29|1475.61
#2008-05-30|1505.98
#2008-06-02|1539.84
#2008-06-03|1499.47
#2008-06-04|1505.94
#2008-06-05|1475.99
#2008-06-06|1500.84
#2008-06-09|1443.38
#2008-06-10|1407.22
#2008-06-11|1442.87
#2008-06-12|1391.62
#2008-06-13|1401.49
#2008-06-16|1436.81
#2008-06-17|1434.83
#2008-06-18|1453.50
#2008-06-19|1424.86
#2008-06-20|1426.42
#2008-06-23|1416.90
#2008-06-24|1413.83
#2008-06-25|1403.91
#2008-06-26|1422.15
#2008-06-27|1406.83
#2008-06-30|1406.20
#2008-07-01|1398.67
#2008-07-02|1376.12
#2008-07-03|1379.01
#2008-07-04| .
#2008-07-07|1386.99
#2008-07-08|1368.84
#2008-07-09|1367.21
#2008-07-10|1346.54
#2008-07-11|1354.59
#2008-07-14|1335.47
#2008-07-15|1324.22
#2008-07-16|1326.16
#2008-07-17|1338.80
#2008-07-18|1310.57
#2008-07-21|1309.62
#2008-07-22|1350.71
#2008-07-23|1348.52
#2008-07-24|1389.22
#2008-07-25|1341.65
#2008-07-28|1338.75
#2008-07-29|1300.26
#2008-07-30|1318.42
#2008-07-31|1334.48
#2008-08-01|1304.52
#2008-08-04|1276.79
#2008-08-05|1288.18
#2008-08-06|1334.54
#2008-08-07|1321.57
#2008-08-08|1324.83
#2008-08-11|1367.37
#2008-08-12|1365.50
#2008-08-13|1348.79
#2008-08-14|1324.37
#2008-08-15|1336.65
#2008-08-18|1337.14
#2008-08-19|1302.10
#2008-08-20|1290.18
#2008-08-21|1295.39
#2008-08-22|1274.26
#2008-08-25|1300.77
#2008-08-26|1289.20
#2008-08-27|1285.70
#2008-08-28|1271.77
#2008-08-29|1312.20
#2008-09-01| .
#2008-09-02|1259.26
#2008-09-03|1274.92
#2008-09-04|1272.59
#2008-09-05|1251.54
#2008-09-08|1267.62
#2008-09-09|1240.22
#2008-09-10|1217.85
#2008-09-11|1203.29
#2008-09-12|1199.30
#2008-09-15|1210.56
#2008-09-16|1144.03
#2008-09-17|1161.54
#2008-09-18|1153.14
#2008-09-19|1194.97
#2008-09-22|1205.47
#2008-09-23|1216.65
#2008-09-24|1190.42
#2008-09-25|1178.83
#2008-09-26|1162.09
#2008-09-29|1154.19
#2008-09-30|1079.43
#2008-10-01|1110.84
#2008-10-02|1111.27
#2008-10-03|1069.64
#2008-10-06|1064.64
#2008-10-07|1009.20
#2008-10-08| 934.72
#2008-10-09| 945.27
#2008-10-10| 879.78
#2008-10-13| 870.75
#2008-10-14| 979.74
#2008-10-15| 964.61
#2008-10-16| 857.40
#2008-10-17| 885.52
#2008-10-20| 919.14
#2008-10-21| 965.11
#2008-10-22| 914.76
#2008-10-23| 879.04
#2008-10-24| 820.47
#2008-10-27| 750.75
#2008-10-28| 782.20
#2008-10-29| 815.86
#2008-10-30| 894.64
#2008-10-31| 893.51
#2008-11-03| 888.13
#2008-11-04| 938.95
#2008-11-05|1040.42
#2008-11-06| 945.59
#2008-11-07| 907.52
#2008-11-10| 947.94
#2008-11-11| 907.35
#2008-11-12| 903.28
#2008-11-13| 853.87
#2008-11-14| 866.25
#2008-11-17| 874.73
#2008-11-18| 843.29
#2008-11-19| 844.47
#2008-11-20| 798.74
#2008-11-21| 821.79
#2008-11-24| 809.46
#2008-11-25| 857.59
#2008-11-26| 849.99
#2008-11-27| .
#2008-11-28| 859.33
#2008-12-01| 865.73
#2008-12-02| 811.05
#2008-12-03| 823.99
#2008-12-04| 809.16
#2008-12-05| 826.89
#2008-12-08| 859.79
#2008-12-09| 862.74
#2008-12-10| 897.92
#2008-12-11| 908.60
#2008-12-12| 853.21
#2008-12-15| 908.24
#2008-12-16| 901.49
#2008-12-17| 930.15
#2008-12-18| 918.73
#2008-12-19| 910.93
#2008-12-22| 932.87
#2008-12-23| 930.96
#2008-12-24| 901.12
#2008-12-25| .
#2008-12-26| 919.35
#2008-12-29| 926.83
#2008-12-30| 944.94
#2008-12-31| 940.04
#2009-01-01| .
#2009-01-02| 936.68
#2009-01-05| 940.10
#2009-01-06| 956.33
#2009-01-07|1034.69
#2009-01-08| 998.08
#2009-01-09| 994.33
#2009-01-12|1005.53
#2009-01-13| 933.11
#2009-01-14| 956.59
#2009-01-15| 897.54
#2009-01-16| 914.14
#2009-01-19| .
#2009-01-20| 904.93
#2009-01-21| 909.09
#2009-01-22| 909.65
#2009-01-23| 853.42
#2009-01-26| 836.16
#2009-01-27| 885.45
#2009-01-28| 889.62
#2009-01-29| 906.57
#2009-01-30| 863.68
#2009-02-02| 830.26
#2009-02-03| 852.27
#2009-02-04| 875.49
#2009-02-05| 841.43
#2009-02-06| 863.24
#2009-02-09| 854.12
#2009-02-10| 852.66
#2009-02-11| 861.06
#2009-02-12| 817.63
#2009-02-13| 821.02
#2009-02-16| .
#2009-02-17| 798.97
#2009-02-18| 772.26
#2009-02-19| 766.20
#2009-02-20| 752.52
#2009-02-23| 757.48
#2009-02-24| 732.07
#2009-02-25| 767.85
#2009-02-26| 743.91
#2009-02-27| 770.63
#2009-03-02| 739.91
#2009-03-03| 713.44
#2009-03-04| 715.07
#2009-03-05| 721.51
#2009-03-06| 703.34
#2009-03-09| 681.34
#2009-03-10| 676.50
#2009-03-11| 718.79
#2009-03-12| 707.58
#2009-03-13| 758.24
#2009-03-16| 783.53
#2009-03-17| 800.23
#2009-03-18| 811.31
#2009-03-19| 847.63
#2009-03-20| 827.05
#2009-03-23| 840.17
#2009-03-24| 866.74
#2009-03-25| 858.69
#2009-03-26| 878.42
#2009-03-27| 891.24
#2009-03-30| 861.14
#2009-03-31| 829.76
#2009-04-01| 850.41
#2009-04-02| 885.65
#2009-04-03| 893.84
#2009-04-06| 896.04
#2009-04-07| 892.04
#2009-04-08| 860.20
#2009-04-09| 900.79
#2009-04-10| .
#2009-04-13| 925.01
#2009-04-14| 919.25
#2009-04-15| 893.80
#2009-04-16| 892.28
#2009-04-17| 922.41
#2009-04-20| 938.58
#2009-04-21| 904.36
#2009-04-22| 911.60
#2009-04-23| 927.99
#2009-04-24| 920.47
#2009-04-27| 928.33
#2009-04-28| 898.95
#2009-04-29| 895.29
#2009-04-30| 913.92
#2009-05-01| 946.03
#2009-05-04| 945.46
#2009-05-05| 950.48
#2009-05-06| 951.92
#2009-05-07| 995.79
#2009-05-08|1000.17
#2009-05-11|1001.52
#2009-05-12|1008.99
#2009-05-13|1008.00
#2009-05-14| 976.93
#2009-05-15|1013.46
#2009-05-18| 970.26
#2009-05-19|1000.90
#2009-05-20|1011.62
#2009-05-21|1011.90
#2009-05-22|1003.48
#2009-05-25| .
#2009-05-26| 994.45
#2009-05-27|1008.71
#2009-05-28|1004.10
#2009-05-29|1012.38
#2009-06-01|1005.13
#2009-06-02|1025.89
#2009-06-03|1026.29
#2009-06-04|1012.21
#2009-06-05|1018.43
#2009-06-08|1028.51
#2009-06-09|1035.95
#2009-06-10|1044.83
#2009-06-11|1054.40
#2009-06-12|1065.88
#2009-06-15|1045.38
#2009-06-16|1027.32
#2009-06-17|1039.22
#2009-06-18|1009.82
#2009-06-19|1032.45
#2009-06-22|1036.49
#2009-06-23|1010.41
#2009-06-24|1017.75
#2009-06-25|1036.24
#2009-06-26|1045.24
#2009-06-29|1030.05
#2009-06-30|1046.39
#2009-07-01|1039.39
#2009-07-02|1038.72
#2009-07-03| .
#2009-07-06|1042.08
#2009-07-07|1030.54
#2009-07-08|1014.31
#2009-07-09|1011.61
#2009-07-10|1016.91
#2009-07-13| 986.46
#2009-07-14|1012.18
#2009-07-15|1007.09
#2009-07-16|1019.86
#2009-07-17|1008.87
#2009-07-20|1003.90
#2009-07-21|1039.99
#2009-07-22|1039.60
#2009-07-23|1039.55
#2009-07-24|1072.43
#2009-07-27|1084.26
#2009-07-28|1089.56
#2009-07-29|1095.39
#2009-07-30|1092.87
#2009-07-31|1126.00
#2009-08-03|1111.77
#2009-08-04|1109.45
#2009-08-05|1096.85
#2009-08-06|1101.16
#2009-08-07|1089.09
#2009-08-10|1100.82
#2009-08-11|1114.42
#2009-08-12|1095.56
#2009-08-13|1110.67
#2009-08-14|1124.15
#2009-08-17|1087.47
#2009-08-18|1091.86
#2009-08-19|1100.88
#2009-08-20|1120.31
#2009-08-21|1109.01
#2009-08-24|1158.01
#2009-08-25|1153.27
#2009-08-26|1162.51
#2009-08-27|1148.96
#2009-08-28|1164.47
#2009-08-31|1157.65
#2009-09-01|1167.33
#2009-09-02|1142.74
#2009-09-03|1129.76
#2009-09-04|1122.08
#2009-09-07| .
#2009-09-08|1157.66
#2009-09-09|1146.88
#2009-09-10|1183.09
#2009-09-11|1188.43
#2009-09-14|1153.79
#2009-09-15|1157.32
#2009-09-16|1185.85
#2009-09-17|1194.26
#2009-09-18|1187.02
#2009-09-21|1175.25
#2009-09-22|1189.30
#2009-09-23|1186.18
#2009-09-24|1212.77
#2009-09-25|1203.79
#2009-09-28|1177.96
#2009-09-29|1184.80
#2009-09-30|1191.81
#2009-10-01|1159.68
#2009-10-02|1129.99
#2009-10-05|1107.08
#2009-10-06|1118.14
#2009-10-07|1122.77
#2009-10-08|1143.41
#2009-10-09|1154.87
#2009-10-12|1151.07
#2009-10-13|1169.80
#2009-10-14|1161.91
#2009-10-15|1161.77
#2009-10-16|1153.12
#2009-10-19|1156.13
#2009-10-20|1163.66
#2009-10-21|1150.85
#2009-10-22|1141.72
#2009-10-23|1128.52
#2009-10-26|1136.13
#2009-10-27|1126.09
#2009-10-28|1110.06
#2009-10-29|1092.95
#2009-10-30|1121.18
#2009-11-02|1092.68
#2009-11-03|1094.67
#2009-11-04|1079.09
#2009-11-05|1068.44
#2009-11-06|1097.58
#2009-11-09|1091.24
#2009-11-10|1094.53
#2009-11-11|1098.88
#2009-11-12|1084.86
#2009-11-13|1092.24
#2009-11-16|1085.55
#2009-11-17|1087.21
#2009-11-18|1080.29
#2009-11-19|1064.89
#2009-11-20|1064.02
#2009-11-23|1063.96
#2009-11-24|1061.04
#2009-11-25|1073.57
#2009-11-26| .
#2009-11-27|1041.27
#2009-11-30|1081.96
#2009-12-01|1094.41
#2009-12-02|1087.43
#2009-12-03|1128.27
#2009-12-04|1118.56
#2009-12-07|1151.29
#2009-12-08|1160.73
#2009-12-09|1151.30
#2009-12-10|1138.34
#2009-12-11|1142.61
#2009-12-14|1162.34
#2009-12-15|1141.34
#2009-12-16|1150.99
#2009-12-17|1141.98
#2009-12-18|1137.41
#2009-12-21|1139.11
#2009-12-22|1155.09
#2009-12-23|1159.64
#2009-12-24|1195.15
#2009-12-25| .
#2009-12-28|1190.92
#2009-12-29|1178.11
#2009-12-30|1164.98
#2009-12-31|1159.79
#2010-01-01| .
#2010-01-04|1182.52
#2010-01-05|1201.68
#2010-01-06|1194.93
#2010-01-07|1178.69
#2010-01-08|1186.88
#2010-01-11|1200.05
#2010-01-12|1222.04
#2010-01-13|1197.00
#2010-01-14|1215.49
#2010-01-15|1226.68
#2010-01-18| .
#2010-01-19|1196.92
#2010-01-20|1186.20
#2010-01-21|1204.76
#2010-01-22|1200.83
#2010-01-25|1202.07
#2010-01-26|1190.55
#2010-01-27|1167.61
#2010-01-28|1185.89
#2010-01-29|1141.11
#2010-02-01|1143.69
#2010-02-02|1169.23
#2010-02-03|1167.44
#2010-02-04|1176.72
#2010-02-05|1152.01
#2010-02-08|1137.10
#2010-02-09|1133.75
#2010-02-10|1140.88
#2010-02-11|1141.64
#2010-02-12|1144.92
#2010-02-15| .
#2010-02-16|1138.51
#2010-02-17|1169.01
#2010-02-18|1169.68
#2010-02-19|1138.73
#2010-02-22|1184.10
#2010-02-23|1190.74
#2010-02-24|1170.64
#2010-02-25|1174.54
#2010-02-26|1174.33
#2010-03-01|1174.26
#2010-03-02|1190.74
#2010-03-03|1199.68
#2010-03-04|1185.51
#2010-03-05|1189.71
#2010-03-08|1211.99
#2010-03-09|1217.56
#2010-03-10|1210.79
#2010-03-11|1224.23
#2010-03-12|1229.43
#2010-03-15|1247.54
#2010-03-16|1235.98
#2010-03-17|1248.78
#2010-03-18|1230.23
#2010-03-19|1249.05
#2010-03-22|1255.64
#2010-03-23|1248.78
#2010-03-24|1241.02
#2010-03-25|1238.26
#2010-03-26|1262.78
#2010-03-29|1258.24
#2010-03-30|1274.29
#2010-03-31|1268.38
#2010-04-01|1279.90
#2010-04-02| .
#2010-04-05|1306.34
#2010-04-06|1301.22
#2010-04-07|1302.41
#2010-04-08|1292.14
#2010-04-09|1278.54
#2010-04-12|1287.98
#2010-04-13|1282.51
#2010-04-14|1298.07
#2010-04-15|1310.04
#2010-04-16|1303.30
#2010-04-19|1279.17
#2010-04-20|1267.50
#2010-04-21|1286.72
#2010-04-22|1282.08
#2010-04-23|1271.01
#2010-04-26|1315.31
#2010-04-27|1324.95
#2010-04-28|1279.69
#2010-04-29|1277.13
#2010-04-30|1301.11
#2010-05-03|1293.99
#2010-05-04|1293.64
#2010-05-05|1294.30
#2010-05-06|1266.20
#2010-05-07|1254.77
#2010-05-10|1242.91
#2010-05-11|1234.64
#2010-05-12|1223.58
#2010-05-13|1256.72
#2010-05-14|1234.20
#2010-05-17|1205.00
#2010-05-18|1197.82
#2010-05-19|1199.58
#2010-05-20|1193.15
#2010-05-21|1159.13
#2010-05-24|1151.00
#2010-05-25|1120.95
#2010-05-26|1115.74
#2010-05-27|1137.47
#2010-05-28|1145.41
#2010-05-31| .
#2010-06-01|1136.20
#2010-06-02|1112.90
#2010-06-03|1149.83
#2010-06-04|1158.78
#2010-06-07|1107.59
#2010-06-08|1120.83
#2010-06-09|1097.11
#2010-06-10|1108.28
#2010-06-11|1124.63
#2010-06-14|1141.82
#2010-06-15|1145.94
#2010-06-16|1174.80
#2010-06-17|1170.02
#2010-06-18|1166.05
#2010-06-21|1193.14
#2010-06-22|1176.14
#2010-06-23|1153.11
#2010-06-24|1162.51
#2010-06-25|1124.58
#2010-06-28|1114.64
#2010-06-29|1104.88
#2010-06-30|1083.87
#2010-07-01|1073.19
#2010-07-02|1067.59
#2010-07-05| .
#2010-07-06|1099.78
#2010-07-07|1093.80
#2010-07-08|1111.31
#2010-07-09|1120.48
#2010-07-12|1109.51
#2010-07-13|1119.91
#2010-07-14|1146.94
#2010-07-15|1136.33
#2010-07-16|1117.56
#2010-07-19|1114.07
#2010-07-20|1100.22
#2010-07-21|1093.47
#2010-07-22|1084.41
#2010-07-23|1113.50
#2010-07-26|1131.91
#2010-07-27|1118.76
#2010-07-28|1166.30
#2010-07-29|1169.62
#2010-07-30|1167.38
#2010-08-02|1179.79
#2010-08-03|1195.62
#2010-08-04|1151.01
#2010-08-05|1163.78
#2010-08-06|1179.46
#2010-08-09|1156.13
#2010-08-10|1156.24
#2010-08-11|1130.19
#2010-08-12|1114.25
#2010-08-13|1111.94
#2010-08-16|1114.47
#2010-08-17|1104.51
#2010-08-18|1114.48
#2010-08-19|1141.63
#2010-08-20|1114.72
#2010-08-23|1109.34
#2010-08-24|1111.02
#2010-08-25|1082.12
#2010-08-26|1095.91
#2010-08-27|1102.40
#2010-08-30|1129.76
#2010-08-31|1095.86
#2010-09-01|1098.19
#2010-09-02|1116.96
#2010-09-03|1130.92
#2010-09-06| .
#2010-09-07|1149.99
#2010-09-08|1121.19
#2010-09-09|1135.74
#2010-09-10|1162.53
#2010-09-13|1176.00
#2010-09-14|1185.42
#2010-09-15|1173.30
#2010-09-16|1172.26
#2010-09-17|1176.03
#2010-09-20|1177.14
#2010-09-21|1186.10
#2010-09-22|1190.60
#2010-09-23|1193.14
#2010-09-24|1174.47
#2010-09-27|1195.48
#2010-09-28|1187.82
#2010-09-29|1205.86
#2010-09-30|1187.14
#2010-10-01|1198.03
#2010-10-04|1193.04
#2010-10-05|1210.82
#2010-10-06|1224.40
#2010-10-07|1226.57
#2010-10-08|1222.86
#2010-10-11|1219.56
#2010-10-12|1213.01
#2010-10-13|1214.20
#2010-10-14|1239.15
#2010-10-15|1227.05
#2010-10-18|1227.37
#2010-10-19|1217.31
#2010-10-20|1209.18
#2010-10-21|1198.88
#2010-10-22|1207.04
#2010-10-25|1211.09
#2010-10-26|1190.62
#2010-10-27|1178.01
#2010-10-28|1205.80
#2010-10-29|1185.11
#2010-11-01|1177.72
#2010-11-02|1173.89
#2010-11-03|1165.43
#2010-11-04|1201.62
#2010-11-05|1229.15
#2010-11-08|1240.43
#2010-11-09|1234.58
#2010-11-10|1229.78
#2010-11-11|1236.10
#2010-11-12|1215.75
#2010-11-15|1218.99
#2010-11-16|1209.82
#2010-11-17|1213.24
#2010-11-18|1226.14
#2010-11-19|1226.98
#2010-11-22|1239.25
#2010-11-23|1246.30
#2010-11-24|1222.56
#2010-11-25| .
#2010-11-26|1216.54
#2010-11-29|1223.31
#2010-11-30|1207.66
#2010-12-01|1202.71
#2010-12-02|1233.16
#2010-12-03|1263.14
#2010-12-06|1257.65
#2010-12-07|1245.86
#2010-12-08|1239.74
#2010-12-09|1251.49
#2010-12-10|1242.84
#2010-12-13|1255.01
#2010-12-14|1261.24
#2010-12-15|1252.06
#2010-12-16|1252.50
#2010-12-17|1252.79
#2010-12-20|1250.99
#2010-12-21|1265.90
#2010-12-22|1279.77
#2010-12-23|1286.03
#2010-12-24| .
#2010-12-27|1295.55
#2010-12-28|1295.09
#2010-12-29|1297.16
#2010-12-30|1292.17
#2010-12-31|1302.10
#2011-01-03|1292.93
#2011-01-04|1304.21
#2011-01-05|1279.27
#2011-01-06|1298.05
#2011-01-07|1292.05
#2011-01-10|1296.01
#2011-01-11|1271.90
#2011-01-12|1273.16
#2011-01-13|1294.53
#2011-01-14|1285.05
#2011-01-17| .
#2011-01-18|1292.88
#2011-01-19|1307.02
#2011-01-20|1267.36
#2011-01-21|1264.96
#2011-01-24|1271.81
#2011-01-25|1289.41
#2011-01-26|1285.17
#2011-01-27|1290.03
#2011-01-28|1270.83
#2011-01-31|1250.36
#2011-02-01|1250.00
#2011-02-02|1263.74
#2011-02-03|1250.19
#2011-02-04|1249.67
#2011-02-07|1248.72
#2011-02-08|1262.56
#2011-02-09|1248.72
#2011-02-10|1238.03
#2011-02-11|1234.98
#2011-02-14|1243.70
#2011-02-15|1229.07
#2011-02-16|1241.32
#2011-02-17|1276.72
#2011-02-18|1274.32
#2011-02-21| .
#2011-02-22|1253.28
#2011-02-23|1242.19
#2011-02-24|1240.54
#2011-02-25|1247.80
#2011-02-28|1248.08
#2011-03-01|1253.85
#2011-03-02|1238.19
#2011-03-03|1227.88
#2011-03-04|1240.54
#2011-03-07|1225.72
#2011-03-08|1211.98
#2011-03-09|1217.08
#2011-03-10|1202.36
#2011-03-11|1199.80
#2011-03-14|1124.01
#2011-03-15|1066.46
#2011-03-16|1101.46
#2011-03-17|1087.72
#2011-03-18|1090.25
#2011-03-21|1091.26
#2011-03-22|1144.85
#2011-03-23|1136.47
#2011-03-24|1119.10
#2011-03-25|1112.30
#2011-03-28|1100.41
#2011-03-29|1093.99
#2011-03-30|1109.85
#2011-03-31|1114.71
#2011-04-01|1095.67
#2011-04-04|1100.89
#2011-04-05|1076.96
#2011-04-06|1065.75
#2011-04-07|1071.16
#2011-04-08|1084.70
#2011-04-11|1079.29
#2011-04-12|1071.29
#2011-04-13|1077.08
#2011-04-14|1096.21
#2011-04-15|1089.57
#2011-04-18|1091.47
#2011-04-19|1072.55
#2011-04-20|1085.27
#2011-04-21|1104.99
#2011-04-22| .
#2011-04-25|1101.14
#2011-04-26|1089.36
#2011-04-27|1111.28
#2011-04-28|1142.62
#2011-04-29|1147.06
#2011-05-02|1161.19
#2011-05-03|1164.67
#2011-05-04|1167.19
#2011-05-05|1177.58
#2011-05-06|1150.47
#2011-05-09|1140.70
#2011-05-10|1139.63
#2011-05-11|1136.04
#2011-05-12|1126.15
#2011-05-13|1125.05
#2011-05-16|1110.53
#2011-05-17|1105.01
#2011-05-18|1112.29
#2011-05-19|1095.95
#2011-05-20|1093.03
#2011-05-23|1077.83
#2011-05-24|1072.09
#2011-05-25|1070.99
#2011-05-26|1113.72
#2011-05-27|1117.77
#2011-05-30| .
#2011-05-31|1131.42
#2011-06-01|1139.03
#2011-06-02|1121.99
#2011-06-03|1120.39
#2011-06-06|1116.25
#2011-06-07|1107.63
#2011-06-08|1118.88
#2011-06-09|1116.81
#2011-06-10|1116.86
#2011-06-13|1108.20
#2011-06-14|1117.60
#2011-06-15|1121.63
#2011-06-16|1102.05
#2011-06-17|1099.85
#2011-06-20|1100.46
#2011-06-21|1107.00
#2011-06-22|1120.69
#2011-06-23|1111.62
#2011-06-24|1131.40
#2011-06-27|1115.28
#2011-06-28|1120.68
#2011-06-29|1140.52
#2011-06-30|1140.84
#2011-07-01|1143.68
#2011-07-04| .
#2011-07-05|1155.86
#2011-07-06|1164.25
#2011-07-07|1156.59
#2011-07-08|1179.22
#2011-07-11|1166.96
#2011-07-12|1157.75
#2011-07-13|1162.15
#2011-07-14|1150.97
#2011-07-15|1156.44
#2011-07-18|1155.58
#2011-07-19|1140.34
#2011-07-20|1152.31
#2011-07-21|1162.03
#2011-07-22|1180.95
#2011-07-25|1171.42
#2011-07-26|1183.86
#2011-07-27|1180.36
#2011-07-28|1159.75
#2011-07-29|1155.67
#2011-08-01|1166.51
#2011-08-02|1145.81
#2011-08-03|1125.49
#2011-08-04|1103.33
#2011-08-05|1067.94
#2011-08-08|1059.89
#2011-08-09|1046.50
#2011-08-10|1061.91
#2011-08-11|1042.77
#2011-08-12|1061.83
#2011-08-15|1070.17
#2011-08-16|1072.10
#2011-08-17|1070.41
#2011-08-18|1049.28
#2011-08-19|1019.96
#2011-08-22|1009.94
#2011-08-23|1031.83
#2011-08-24|1018.14
#2011-08-25|1012.18
#2011-08-26|1024.12
#2011-08-29|1027.34
#2011-08-30|1042.75
#2011-08-31|1045.62
#2011-09-01|1050.55
#2011-09-02|1043.51
#2011-09-05| .
#2011-09-06| 990.82
#2011-09-07|1004.87
#2011-09-08|1011.21
#2011-09-09| 998.35
#2011-09-12| 985.36
#2011-09-13|1001.15
#2011-09-14| 978.08
#2011-09-15| 988.04
#2011-09-16|1016.33
#2011-09-19|1022.38
#2011-09-20|1004.66
#2011-09-21|1006.25
#2011-09-22| 991.07
#2011-09-23| 991.30
#2011-09-26| 973.05
#2011-09-27|1008.01
#2011-09-28|1007.47
#2011-09-29|1018.22
#2011-09-30|1015.79
#2011-10-03| 994.81
#2011-10-04| 982.34
#2011-10-05| 981.23
#2011-10-06|1017.56
#2011-10-07|1023.26
#2011-10-10|1023.10
#2011-10-11|1049.01
#2011-10-12|1039.25
#2011-10-13|1052.83
#2011-10-14|1027.30
#2011-10-17|1053.91
#2011-10-18|1034.31
#2011-10-19|1040.88
#2011-10-20|1032.82
#2011-10-21|1056.28
#2011-10-24|1073.14
#2011-10-25|1067.52
#2011-10-26|1071.90
#2011-10-27|1093.38
#2011-10-28|1100.02
#2011-10-31|1066.15
#2011-11-01|1040.93
#2011-11-02|1025.94
#2011-11-03|1025.74
#2011-11-04|1036.10
#2011-11-07|1025.52
#2011-11-08|1013.53
#2011-11-09|1030.81
#2011-11-10|1000.09
#2011-11-11|1013.85
#2011-11-14|1018.10
#2011-11-15|1011.70
#2011-11-16|1003.13
#2011-11-17|1005.61
#2011-11-18| 998.65
#2011-11-21| 995.00
#2011-11-22| 987.85
#2011-11-23| 982.90
#2011-11-24| .
#2011-11-25| 973.88
#2011-11-28| 980.25
#2011-11-29|1010.38
#2011-11-30|1011.48
#2011-12-01|1030.85
#2011-12-02|1028.42
#2011-12-05|1032.11
#2011-12-06|1023.97
#2011-12-07|1048.47
#2011-12-08|1040.87
#2011-12-09|1027.76
#2011-12-12|1040.26
#2011-12-13|1029.69
#2011-12-14|1018.25
#2011-12-15|1003.02
#2011-12-16|1000.17
#2011-12-19| 989.49
#2011-12-20| 994.22
#2011-12-21|1006.94
#2011-12-22| 998.68
#2011-12-23| 998.72
#2011-12-26| .
#2011-12-27|1011.43
#2011-12-28|1000.16
#2011-12-29| 998.25
#2011-12-30|1014.22
#2012-01-02| .
#2012-01-03|1017.17
#2012-01-04|1033.28
#2012-01-05|1015.87
#2012-01-06|1004.88
#2012-01-09|1008.62
#2012-01-10|1010.47
#2012-01-11|1010.21
#2012-01-12|1003.09
#2012-01-13|1018.83
#2012-01-16| .
#2012-01-17|1006.20
#2012-01-18|1015.17
#2012-01-19|1026.60
#2012-01-20|1042.45
#2012-01-23|1037.88
#2012-01-24|1030.01
#2012-01-25|1049.76
#2012-01-26|1056.84
#2012-01-27|1051.48
#2012-01-30|1042.80
#2012-01-31|1020.13
#2012-02-01|1018.14
#2012-02-02|1016.62
#2012-02-03|1018.78
#2012-02-06|1019.11
#2012-02-07|1015.06
#2012-02-08|1031.61
#2012-02-09|1032.43
#2012-02-10|1021.26
#2012-02-13|1025.76
#2012-02-14|1020.68
#2012-02-15|1038.86
#2012-02-16|1033.73
#2012-02-17|1032.93
#2012-02-20| .
#2012-02-21|1042.98
#2012-02-22|1035.76
#2012-02-23|1049.27
#2012-02-24|1050.89
#2012-02-27|1065.73
#2012-02-28|1066.53
#2012-02-29|1061.33
#2012-03-01|1059.35
#2012-03-02|1061.61
#2012-03-05|1053.19
#2012-03-06|1051.62
#2012-03-07|1042.00
#2012-03-08|1054.65
#2012-03-09|1057.71
#2012-03-12|1051.27
#2012-03-13|1041.11
#2012-03-14|1055.11
#2012-03-15|1083.67
#2012-03-16|1090.93
#2012-03-19|1090.03
#2012-03-20|1085.96
#2012-03-21|1072.85
#2012-03-22|1093.63
#2012-03-23|1081.37
#2012-03-26|1074.93
#2012-03-27|1097.97
#2012-03-28|1098.89
#2012-03-29|1097.01
#2012-03-30|1088.42
#2012-04-02|1103.30
#2012-04-03|1096.64
#2012-04-04|1071.71
#2012-04-05|1067.54
#2012-04-06| .
#2012-04-09|1052.42
#2012-04-10|1049.92
#2012-04-11|1038.27
#2012-04-12|1041.66
#2012-04-13|1044.90
#2012-04-16|1028.37
#2012-04-17|1022.73
#2012-04-18|1040.66
#2012-04-19|1032.20
#2012-04-20|1023.15
#2012-04-23|1032.10
#2012-04-24|1023.85
#2012-04-25|1028.92
#2012-04-26|1031.41
#2012-04-27|1024.38
#2012-04-30|1032.40
#2012-05-01|1011.73
#2012-05-02|1008.11
#2012-05-03|1006.44
#2012-05-04|1011.85
#2012-05-07| 990.64
#2012-05-08| 995.04
#2012-05-09| 974.76
#2012-05-10| 967.08
#2012-05-11| 962.65
#2012-05-14| 964.48
#2012-05-15| 950.53
#2012-05-16| 936.85
#2012-05-17| 955.85
#2012-05-18| 927.62
#2012-05-21| 926.32
#2012-05-22| 927.04
#2012-05-23| 912.58
#2012-05-24| 899.02
#2012-05-25| 900.56
#2012-05-28| .
#2012-05-29| 906.32
#2012-05-30| 905.52
#2012-05-31| 891.69
#2012-06-01| 870.35
#2012-06-04| 840.70
#2012-06-05| 861.21
#2012-06-06| 879.60
#2012-06-07| 896.46
#2012-06-08| 876.72
#2012-06-11| 909.67
#2012-06-12| 905.54
#2012-06-13| 903.11
#2012-06-14| 903.64
#2012-06-15| 910.95
#2012-06-18| 926.56
#2012-06-19| 917.11
#2012-06-20| 925.52
#2012-06-21| 926.24
#2012-06-22| 921.36
#2012-06-25| 914.34
#2012-06-26| 902.18
#2012-06-27| 893.29
#2012-06-28| 912.53
#2012-06-29| 919.90
#2012-07-02| 925.13
#2012-07-03| 928.37
#2012-07-04| .
#2012-07-05| 927.42
#2012-07-06| 913.92
#2012-07-09| 891.22
#2012-07-10| 889.66
#2012-07-11| 883.17
#2012-07-12| 879.00
#2012-07-13| 870.50
#2012-07-16| 875.96
#2012-07-17| 855.66
#2012-07-18| 859.16
#2012-07-19| 871.77
#2012-07-20| 860.85
#2012-07-23| 834.97
#2012-07-24| 831.83
#2012-07-25| 813.88
#2012-07-26| 795.55
#2012-07-27| 808.29
#2012-07-30| 807.82
#2012-07-31| 834.99
#2012-08-01| 837.64
#2012-08-02| 844.27
#2012-08-03| 830.87
#2012-08-06| 855.98
#2012-08-07| 856.78
#2012-08-08| 851.66
#2012-08-09| 855.40
#2012-08-10| 845.78
#2012-08-13| 841.68
#2012-08-14| 839.39
#2012-08-15| 837.38
#2012-08-16| 853.55
#2012-08-17| 857.43
#2012-08-20| 860.82
#2012-08-21| 856.88
#2012-08-22| 847.83
#2012-08-23| 864.38
#2012-08-24| 854.04
#2012-08-27| 851.45
#2012-08-28| 843.61
#2012-08-29| 854.17
#2012-08-30| 842.13
#2012-08-31| 824.68
#2012-09-03| .
#2012-09-04| 818.86
#2012-09-05| 798.77
#2012-09-06| 794.02
#2012-09-07| 832.77
#2012-09-10| 824.25
#2012-09-11| 825.96
#2012-09-12| 841.75
#2012-09-13| 850.34
#2012-09-14| 861.84
#2012-09-17| 856.58
#2012-09-18| 866.10
#2012-09-19| 888.90
#2012-09-20| 867.54
#2012-09-21| 871.29
#2012-09-24| 858.96
#2012-09-25| 858.26
#2012-09-26| 831.30
#2012-09-27| 832.19
#2012-09-28| 818.06
#2012-10-01| 822.07
#2012-10-02| 832.44
#2012-10-03| 817.15
#2012-10-04| 817.42
#2012-10-05| 811.78
#2012-10-08| 817.39
#2012-10-09| 803.07
#2012-10-10| 785.07
#2012-10-11| 788.24
#2012-10-12| 798.70
#2012-10-15| 805.25
#2012-10-16| 813.13
#2012-10-17| 823.57
#2012-10-18| 835.09
#2012-10-19| 841.60
#2012-10-22| 840.54
#2012-10-23| 831.08
#2012-10-24| 821.63
#2012-10-25| 826.02
#2012-10-26| 813.88
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 816.07
#2012-11-01| 808.98
#2012-11-02| 808.24
#2012-11-05| 803.21
#2012-11-06| 799.78
#2012-11-07| 806.56
#2012-11-08| 790.97
#2012-11-09| 784.75
#2012-11-12| 776.05
#2012-11-13| 773.99
#2012-11-14| 766.90
#2012-11-15| 782.50
#2012-11-16| 809.37
#2012-11-19| 831.54
#2012-11-20| 822.97
#2012-11-21| 823.05
#2012-11-22| .
#2012-11-23| 840.64
#2012-11-26| 845.88
#2012-11-27| 843.23
#2012-11-28| 827.86
#2012-11-29| 835.33
#2012-11-30| 840.46
#2012-12-03| 853.98
#2012-12-04| 854.73
#2012-12-05| 850.75
#2012-12-06| 861.98
#2012-12-07| 861.05
#2012-12-10| 856.83
#2012-12-11| 857.50
#2012-12-12| 867.20
#2012-12-13| 880.18
#2012-12-14| 889.13
#2012-12-17| 885.54
#2012-12-18| 899.33
#2012-12-19| 937.54
#2012-12-20| 922.08
#2012-12-21| 912.79
#2012-12-24| 906.55
#2012-12-25| 917.04
#2012-12-26| 908.94
#2012-12-27| 905.96
#2012-12-28| 915.05
#2012-12-31| 911.59
#2013-01-01| 911.59
#2013-01-02| 904.85
#2013-01-03| 907.67
#2013-01-04| 920.83
#2013-01-07| 906.64
#2013-01-08| 903.03
#2013-01-09| 894.31
#2013-01-10| 897.04
#2013-01-11| 905.08
#2013-01-14| 903.11
#2013-01-15| 919.12
#2013-01-16| 892.50
#2013-01-17| 888.02
#2013-01-18| 913.30
#2013-01-21| 910.83
#2013-01-22| 917.72
#2013-01-23| 904.71
#2013-01-24| 895.94
#2013-01-25| 905.85
#2013-01-28| 908.84
#2013-01-29| 902.87
#2013-01-30| 920.35
#2013-01-31| 913.00
#2013-02-01| 902.46
#2013-02-04| 912.00
#2013-02-05| 896.98
#2013-02-06| 918.65
#2013-02-07| 908.72
#2013-02-08| 898.06
#2013-02-11| 891.69
#2013-02-12| 909.14
#2013-02-13| 893.58
#2013-02-14| 904.28
#2013-02-15| 882.14
#2013-02-18| 894.23
#2013-02-19| 894.06
#2013-02-20| 904.78
#2013-02-21| 905.29
#2013-02-22| 903.99
#2013-02-25| 917.42
#2013-02-26| 918.10
#2013-02-27| 908.26
#2013-02-28| 926.17
#2013-03-01| 915.06
#2013-03-04| 914.83
#2013-03-05| 911.64
#2013-03-06| 925.16
#2013-03-07| 914.27
#2013-03-08| 909.61
#2013-03-11| 926.96
#2013-03-12| 934.66
#2013-03-13| 919.89
#2013-03-14| 919.63
#2013-03-15| 939.27
#2013-03-18| 920.23
#2013-03-19| 941.72
#2013-03-20| 935.76
#2013-03-21| 951.05
#2013-03-22| 942.39
#2013-03-25| 942.89
#2013-03-26| 937.02
#2013-03-27| 939.59
#2013-03-28| 929.83
#2013-03-29| 927.47
#2013-04-01| 919.53
#2013-04-02| 889.55
#2013-04-03| 908.06
#2013-04-04| 890.34
#2013-04-05| 891.52
#2013-04-08| 896.16
#2013-04-09| 906.21
#2013-04-10| 922.62
#2013-04-11| 943.56
#2013-04-12| 954.16
#2013-04-15| 950.38
#2013-04-16| 941.84
#2013-04-17| 956.81
#2013-04-18| 943.12
#2013-04-19| 939.73
#2013-04-22| 958.39
#2013-04-23| 962.82
#2013-04-24| 980.71
#2013-04-25| 962.05
#2013-04-26| 961.32
#2013-04-29| 956.74
#2013-04-30| 946.12
#2013-05-01| 937.11
#2013-05-02| 925.31
#2013-05-03| 917.18
#2013-05-06| 913.64
#2013-05-07| 940.16
#2013-05-08| 962.64
#2013-05-09| 953.13
#2013-05-10| 965.26
#2013-05-13| 980.43
#2013-05-14| 980.14
#2013-05-15| 995.91
#2013-05-16|1003.29
#2013-05-17| 995.45
#2013-05-20|1018.04
#2013-05-21|1026.13
#2013-05-22|1023.22
#2013-05-23| 984.75
#2013-05-24| 995.66
#2013-05-27| 968.78
#2013-05-28| 967.67
#2013-05-29| 979.32
#2013-05-30| 950.16
#2013-05-31| 946.52
#2013-06-03| 923.58
#2013-06-04| 942.30
#2013-06-05| 928.66
#2013-06-06| 913.69
#2013-06-07| 910.81
#2013-06-10| 930.68
#2013-06-11| 934.97
#2013-06-12| 952.21
#2013-06-13| 919.58
#2013-06-14| 924.09
#2013-06-17| 945.38
#2013-06-18| 939.86
#2013-06-19| 963.27
#2013-06-20| 920.85
#2013-06-21| 938.46
#2013-06-24| 936.07
#2013-06-25| 929.34
#2013-06-26| 917.92
#2013-06-27| 923.70
#2013-06-28| 934.67
#2013-07-01| 937.11
#2013-07-02| 945.76
#2013-07-03| 949.20
#2013-07-04| 937.04
#2013-07-05| 948.69
#2013-07-08| 936.73
#2013-07-09| 948.77
#2013-07-10| 956.09
#2013-07-11| 961.84
#2013-07-12| 962.57
#2013-07-15| 958.29
#2013-07-16| 981.47
#2013-07-17| 971.95
#2013-07-18| 973.78
#2013-07-19| 961.90
#2013-07-22| 971.96
#2013-07-23| 971.74
#2013-07-24| 972.82
#2013-07-25| 954.86
#2013-07-26| 938.42
#2013-07-29| 913.08
#2013-07-30| 913.52
#2013-07-31| 903.14
#2013-08-01| 908.28
#2013-08-02| 934.98
#2013-08-05| 930.76
#2013-08-06| 951.48
#2013-08-07| 930.29
#2013-08-08| 926.44
#2013-08-09| 917.34
#2013-08-12| 916.81
#2013-08-13| 919.46
#2013-08-14| 924.71
#2013-08-15| 912.80
#2013-08-16| 905.85
#2013-08-19| 910.52
#2013-08-20| 900.33
#2013-08-21| 897.05
#2013-08-22| 882.64
#2013-08-23| 898.94
#2013-08-26| 893.22
#2013-08-27| 901.27
#2013-08-28| 881.75
#2013-08-29| 877.16
#2013-08-30| 875.99
#2013-09-02| 863.12
#2013-09-03| 886.00
#2013-09-04| 900.54
#2013-09-05| 892.35
#2013-09-06| 895.72
#2013-09-09| 907.75
#2013-09-10| 905.47
#2013-09-11| 905.32
#2013-09-12| 908.83
#2013-09-13| 911.93
#2013-09-16| 917.45
#2013-09-17| 925.66
#2013-09-18| 932.50
#2013-09-19| 934.41
#2013-09-20| 940.40
#2013-09-23| 949.05
#2013-09-24| 944.07
#2013-09-25| 942.12
#2013-09-26| 950.09
#2013-09-27| 955.02
#2013-09-30| 940.63
#2013-10-01| 941.56
#2013-10-02| 932.05
#2013-10-03| 936.45
#2013-10-04| 933.63
#2013-10-07| 930.25
#2013-10-08| 925.11
#2013-10-09| 927.57
#2013-10-10| 927.40
#2013-10-11| 935.64
#2013-10-14| 937.38
#2013-10-15| 930.91
#2013-10-16| 930.25
#2013-10-17| 947.91
#2013-10-18| 950.40
#2013-10-21| 956.07
#2013-10-22| 962.10
#2013-10-23| 954.38
#2013-10-24| 954.99
#2013-10-25| 936.72
#2013-10-28| 945.59
#2013-10-29| 938.65
#2013-10-30| 940.96
#2013-10-31| 929.69
#2013-11-01| 912.02
#2013-11-04| 912.32
#2013-11-05| 916.34
#2013-11-06| 922.20
#2013-11-07| 917.13
#2013-11-08| 911.22
#2013-11-11| 917.24
#2013-11-12| 929.07
#2013-11-13| 930.20
#2013-11-14| 939.86
#2013-11-15| 956.36
#2013-11-18| 961.65
#2013-11-19| 957.93
#2013-11-20| 956.98
#2013-11-21| 958.39
#2013-11-22| 963.65
#2013-11-25| 969.77
#2013-11-26| 970.42
#2013-11-27| 964.69
#2013-11-28| 973.10
#2013-11-29| 978.59
#2013-12-02| 966.53
#2013-12-03| 978.30
#2013-12-04| 962.16
#2013-12-05| 955.54
#2013-12-06| 954.81
#2013-12-09| 969.67
#2013-12-10| 971.24
#2013-12-11| 971.98
#2013-12-12| 955.52
#2013-12-13| 954.06
#2013-12-16| 946.65
#2013-12-17| 955.06
#2013-12-18| 962.53
#2013-12-19| 961.03
#2013-12-20| 967.31
#2013-12-23| 968.31
#2013-12-24| 969.84
#2013-12-25| 972.82
#2013-12-26| 969.93
#2013-12-27| 972.79
#2013-12-30| 982.38
#2013-12-31| 981.64
#2014-01-01| 981.64
#2014-01-02| 982.92
#2014-01-03| 987.51
#2014-01-06| 978.51
#2014-01-07| 972.46
#2014-01-08| 994.24
#2014-01-09| 993.97
#2014-01-10|1000.00
#2014-01-13|1007.49
#2014-01-14| 982.82
#2014-01-15| 990.84
#2014-01-16| 999.58
#2014-01-17|1000.17
#2014-01-20| 993.03
#2014-01-21| 998.32
#2014-01-22|1004.20
#2014-01-23|1009.00
#2014-01-24|1002.51
#2014-01-27| 971.61
#2014-01-28| 962.45
#2014-01-29| 988.62
#2014-01-30| 961.19
#2014-01-31| 986.60
#2014-02-03| 997.46
#2014-02-04| 946.70
#2014-02-05| 959.54
#2014-02-06| 962.31
#2014-02-07| 978.31
#2014-02-10| 994.70
#2014-02-11| 991.01
#2014-02-12|1005.25
#2014-02-13| 995.41
#2014-02-14| 997.37
#2014-02-17|1000.02
#2014-02-18|1024.35
#2014-02-19|1030.87
#2014-02-20|1012.08
#2014-02-21|1028.61
#2014-02-24|1034.31
#2014-02-25|1048.22
#2014-02-26|1038.72
#2014-02-27|1047.72
#2014-02-28|1043.90
#2014-03-03|1026.05
#2014-03-04|1027.09
#2014-03-05|1036.10
#2014-03-06|1037.27
#2014-03-07|1038.70
#2014-03-10|1028.55
#2014-03-11|1027.64
#2014-03-12|1014.80
#2014-03-13|1021.20
#2014-03-14| 991.06
#2014-03-17| 981.31
#2014-03-18| 993.24
#2014-03-19| 992.29
#2014-03-20| 968.37
#2014-03-21| 969.25
#2014-03-24| 984.13
#2014-03-25| 979.29
#2014-03-26| 991.30
#2014-03-27|1003.57
#2014-03-28| 995.58
#2014-03-31|1006.64
#2014-04-01|1003.61
#2014-04-02|1014.60
#2014-04-03|1015.09
#2014-04-04|1014.62
#2014-04-07|1000.20
#2014-04-08| 991.53
#2014-04-09| 980.44
#2014-04-10| 985.53
#2014-04-11| 969.40
#2014-04-14| 966.53
#2014-04-15| 968.44
#2014-04-16| 984.95
#2014-04-17| 982.82
#2014-04-18| 990.58
#2014-04-21| 991.45
#2014-04-22| 982.56
#2014-04-23| 997.34
#2014-04-24| 991.56
#2014-04-25| 999.55
#2014-04-28| 981.42
#2014-04-29| 981.60
#2014-04-30| 983.63
#2014-05-01|1003.13
#2014-05-02|1009.11
#2014-05-05|1011.20
#2014-05-06|1016.58
#2014-05-07| 993.02
#2014-05-08| 998.96
#2014-05-09|1006.74
#2014-05-12| 996.25
#2014-05-13|1006.99
#2014-05-14|1012.90
#2014-05-15|1009.38
#2014-05-16| 999.01
#2014-05-19| 996.59
#2014-05-20|1007.11
#2014-05-21|1000.12
#2014-05-22|1014.66
#2014-05-23|1018.88
#2014-05-26|1029.12
#2014-05-27|1029.04
#2014-05-28|1040.66
#2014-05-29|1042.89
#2014-05-30|1040.06
#2014-06-02|1052.52
#2014-06-03|1057.44
#2014-06-04|1061.82
#2014-06-05|1062.32
#2014-06-06|1059.61
#2014-06-09|1063.27
#2014-06-10|1058.31
#2014-06-11|1067.11
#2014-06-12|1064.38
#2014-06-13|1071.49
#2014-06-16|1068.42
#2014-06-17|1066.53
#2014-06-18|1079.11
#2014-06-19|1101.17
#2014-06-20|1095.21
#2014-06-23|1097.91
#2014-06-24|1095.85
#2014-06-25|1093.78
#2014-06-26|1093.65
#2014-06-27|1077.36
#2014-06-30|1086.06
#2014-07-01|1099.36
#2014-07-02|1101.35
#2014-07-03|1095.68
#2014-07-04|1101.23
#2014-07-07|1099.33
#2014-07-08|1101.81
#2014-07-09|1096.81
#2014-07-10|1091.30
#2014-07-11|1094.92
#2014-07-14|1105.31
#2014-07-15|1108.53
#2014-07-16|1109.21
#2014-07-17|1112.30
#2014-07-18|1107.43
#2014-07-21|1108.26
#2014-07-22|1114.97
#2014-07-23|1113.44
#2014-07-24|1114.64
#2014-07-25|1114.69
#2014-07-28|1114.39
#2014-07-29|1115.00
#2014-07-30|1112.95
#2014-07-31|1114.69
#2014-08-01|1114.82
#2014-08-04|1116.09
#2014-08-05|1097.88
#2014-08-06|1097.64
#2014-08-07|1110.01
#2014-08-08|1083.73
#2014-08-11|1105.05
#2014-08-12|1105.56
#2014-08-13|1105.43
#2014-08-14|1111.81
#2014-08-15|1112.07
#2014-08-18|1109.24
#2014-08-19|1112.66
#2014-08-20|1108.41
#2014-08-21|1109.05
#2014-08-22|1100.60
#2014-08-25|1112.42
#2014-08-26|1107.10
#2014-08-27|1108.79
#2014-08-28|1103.68
#2014-08-29|1100.67
#2014-09-01|1100.43
#2014-09-02|1105.90
#2014-09-03|1107.79
#2014-09-04|1104.83
#2014-09-05|1108.01
#2014-09-08|1107.39
#2014-09-09|1097.58
#2014-09-10|1098.55
#2014-09-11|1096.34
#2014-09-12|1092.76
#2014-09-15|1093.88
#2014-09-16|1091.88
#2014-09-17|1089.49
#2014-09-18|1086.83
#2014-09-19|1097.83
#2014-09-22|1096.65
#2014-09-23|1097.70
#2014-09-24|1087.88
#2014-09-25|1098.02
#2014-09-26|1087.32
#2014-09-29|1091.50
#2014-09-30|1077.18
#2014-10-01|1072.04
#2014-10-02|1056.24
#2014-10-03|1055.04
#2014-10-06|1075.85
#2014-10-07|1084.30
#2014-10-08|1074.40
#2014-10-09|1055.29
#2014-10-10|1038.30
#2014-10-13|1042.83
#2014-10-14|1026.03
#2014-10-15|1042.94
#2014-10-16|1025.55
#2014-10-17|1002.56
#2014-10-20|1036.88
#2014-10-21|1027.48
#2014-10-22|1047.21
#2014-10-23|1034.08
#2014-10-24|1041.09
#2014-10-27|1058.58
#2014-10-28|1050.00
#2014-10-29|1057.19
#2014-10-30|1051.44
#2014-10-31|1050.66
#2014-11-03|1031.79
#2014-11-04|1065.40
#2014-11-05|1062.84
#2014-11-06|1059.64
#2014-11-07|1056.76
#2014-11-10|1053.17
#2014-11-11|1048.89
#2014-11-12|1060.23
#2014-11-13|1055.19
#2014-11-14|1057.10
#2014-11-17|1033.58
#2014-11-18|1051.97
#2014-11-19|1046.82
#2014-11-20|1051.85
#2014-11-21|1062.31
#2014-11-24|1054.78
#2014-11-25|1070.33
#2014-11-26|1074.23
#2014-11-27|1063.88
#2014-11-28|1067.07
#2014-12-01|1085.58
#2014-12-02|1083.58
#2014-12-03|1075.52
#2014-12-04|1075.18
#2014-12-05|1061.96
#2014-12-08|1063.67
#2014-12-09|1071.25
#2014-12-10|1053.21
#2014-12-11|1043.36
#2014-12-12|1068.66
#2014-12-15|1052.59
#2014-12-16|1039.02
#2014-12-17|1035.39
#2014-12-18|1034.78
#2014-12-19|1044.47
#2014-12-22|1044.76
#2014-12-23|1039.09
#2014-12-24|1045.39
#2014-12-25|1045.80
#2014-12-26|1042.54
#2014-12-29|1035.60
#2014-12-30|1031.74
#2014-12-31|1027.48
#2015-01-01|1027.48
#2015-01-02|1024.63
#2015-01-05|1023.95
#2015-01-06|1002.57
#2015-01-07| 989.73
#2015-01-08| 998.30
#2015-01-09|1007.15
#2015-01-12|1007.43
#2015-01-13|1011.58
#2015-01-14|1013.46
#2015-01-15|1026.20
#2015-01-16|1013.46
#2015-01-19|1020.32
#2015-01-20|1033.73
#2015-01-21|1039.46
#2015-01-22|1029.05
#2015-01-23|1037.05
#2015-01-26|1030.93
#2015-01-27|1054.00
#2015-01-28|1050.21
#2015-01-29|1033.52
#2015-01-30|1035.15
#2015-02-02|1025.96
#2015-02-03|1020.34
#2015-02-04|1036.49
#2015-02-05|1028.64
#2015-02-06|1021.88
#2015-02-09|1029.18
#2015-02-10|1026.00
#2015-02-11|1017.07
#2015-02-12|1036.24
#2015-02-13|1035.24
#2015-02-16|1038.59
#2015-02-17|1030.49
#2015-02-18|1039.66
#2015-02-19|1047.75
#2015-02-20|1057.21
#2015-02-23|1060.28
#2015-02-24|1066.91
#2015-02-25|1070.76
#2015-02-26|1069.76
#2015-02-27|1070.80
#2015-03-02|1067.79
#2015-03-03|1073.99
#2015-03-04|1067.74
#2015-03-05|1073.38
#2015-03-06|1079.11
#2015-03-09|1072.76
#2015-03-10|1072.29
#2015-03-11|1069.83
#2015-03-12|1078.90
#2015-03-13|1082.91
#2015-03-16|1084.52
#2015-03-17|1099.00
#2015-03-18|1119.34
#2015-03-19|1118.84
#2015-03-20|1136.91
#2015-03-23|1148.90
#2015-03-24|1142.95
#2015-03-25|1154.53
#2015-03-26|1139.93
#2015-03-27|1129.56
#2015-03-30|1123.46
#2015-03-31|1124.40
#2015-04-01|1111.53
#2015-04-02|1128.98
#2015-04-03|1151.11
#2015-04-06|1158.03
#2015-04-07|1155.74
#2015-04-08|1168.88
#2015-04-09|1174.67
#2015-04-10|1171.39
#2015-04-13|1170.46
#2015-04-14|1185.05
#2015-04-15|1174.64
#2015-04-16|1169.45
#2015-04-17|1170.70
#2015-04-20|1162.21
#2015-04-21|1175.02
#2015-04-22|1168.54
#2015-04-23|1169.71
#2015-04-24|1183.23
#2015-04-27|1189.01
#2015-04-28|1181.30
#2015-04-29|1180.57
#2015-04-30|1147.47
#2015-05-01|1129.15
#2015-05-04|1129.19
#2015-05-05|1130.45
#2015-05-06|1136.21
#2015-05-07|1127.52
#2015-05-08|1129.97
#2015-05-11|1136.81
#2015-05-12|1137.03
#2015-05-13|1151.15
#2015-05-14|1148.01
#2015-05-15|1151.22
#2015-05-18|1153.31
#2015-05-19|1148.62
#2015-05-20|1156.89
#2015-05-21|1150.71
#2015-05-22|1142.50
#2015-05-25|1146.41
#2015-05-26|1134.11
#2015-05-27|1128.80
#2015-05-28|1126.07
#2015-05-29|1133.21
#2015-06-01|1127.30
#2015-06-02|1129.61
#2015-06-03|1133.77
#2015-06-04|1133.52
#2015-06-05|1119.61
#2015-06-08|1118.07
#2015-06-09|1100.78
#2015-06-10|1105.98
#2015-06-11|1107.37
#2015-06-12|1116.71
#2015-06-15|1110.29
#2015-06-16|1101.65
#2015-06-17|1091.51
#2015-06-18|1094.78
#2015-06-19|1108.71
#2015-06-22|1114.16
#2015-06-23|1122.02
#2015-06-24|1108.79
#2015-06-25|1112.12
#2015-06-26|1096.20
#2015-06-29|1075.07
#2015-06-30|1080.64
#2015-07-01|1076.50
#2015-07-02|1074.37
#2015-07-03|1083.06
#2015-07-06|1065.10
#2015-07-07|1077.63
#2015-07-08|1056.17
#2015-07-09|1059.90
#2015-07-10|1046.95
#2015-07-13|1061.19
#2015-07-14|1069.10
#2015-07-15|1075.11
#2015-07-16|1074.11
#2015-07-17|1081.19
#2015-07-20|1078.48
#2015-07-21|1090.17
#2015-07-22|1075.76
#2015-07-23|1071.65
#2015-07-24|1071.37
#2015-07-27|1067.37
#2015-07-28|1063.57
#2015-07-29|1064.23
#2015-07-30|1056.55
#2015-07-31|1086.76
#2015-08-03|1092.58
#2015-08-04|1091.42
#2015-08-05|1090.46
#2015-08-06|1096.11
#2015-08-07|1093.60
#2015-08-10|1090.30
#2015-08-11|1090.02
#2015-08-12|1089.27
#2015-08-13|1090.33
#2015-08-14|1089.62
#2015-08-17|1091.01
#2015-08-18|1090.49
#2015-08-19|1076.48
#2015-08-20|1065.29
#2015-08-21|1046.56
#2015-08-24|1031.22
#2015-08-25| 991.35
#2015-08-26|1023.99
#2015-08-27|1020.83
#2015-08-28|1054.38
#2015-08-31|1047.59
#2015-09-01|1026.38
#2015-09-02|1018.27
#2015-09-03|1026.05
#2015-09-04|1020.87
#2015-09-07|1029.66
#2015-09-08|1005.33
#2015-09-09|1046.19
#2015-09-10|1033.94
#2015-09-11|1028.39
#2015-09-14|1030.02
#2015-09-15|1029.97
#2015-09-16|1041.48
#2015-09-17|1044.05
#2015-09-18|1032.40
#2015-09-21|1021.39
#2015-09-22|1021.49
#2015-09-23|1014.23
#2015-09-24|1000.83
#2015-09-25| 997.13
#2015-09-28| 995.29
#2015-09-29| 965.17
#2015-09-30| 984.11
#2015-10-01|1001.89
#2015-10-02|1008.40
#2015-10-05|1012.30
#2015-10-06|1029.72
#2015-10-07|1042.41
#2015-10-08|1044.50
#2015-10-09|1059.42
#2015-10-12|1064.65
#2015-10-13|1058.67
#2015-10-14|1048.70
#2015-10-15|1069.17
#2015-10-16|1075.16
#2015-10-19|1069.34
#2015-10-20|1067.05
#2015-10-21|1076.79
#2015-10-22|1059.10
#2015-10-23|1072.53
#2015-10-26|1078.28
#2015-10-27|1071.43
#2015-10-28|1066.95
#2015-10-29|1066.52
#2015-10-30|1054.18
#2015-11-02|1045.81
#2015-11-03|1043.26
#2015-11-04|1052.08
#2015-11-05|1058.96
#2015-11-06|1052.25
#2015-11-09|1055.05
#2015-11-10|1048.71
#2015-11-11|1048.78
#2015-11-12|1050.64
#2015-11-13|1044.30
#2015-11-16|1027.10
#2015-11-17|1036.77
#2015-11-18|1038.39
#2015-11-19|1060.98
#2015-11-20|1066.96
#2015-11-23|1064.90
#2015-11-24|1069.03
#2015-11-25|1072.78
#2015-11-26|1080.30
#2015-11-27|1078.84
#2015-11-30|1069.31
#2015-12-01|1085.12
#2015-12-02|1078.32
#2015-12-03|1080.20
#2015-12-04|1073.27
#2015-12-07|1073.57
#2015-12-08|1065.48
#2015-12-09|1061.60
#2015-12-10|1055.75
#2015-12-11|1064.50
#2015-12-14|1048.65
#2015-12-15|1036.10
#2015-12-16|1056.96
#2015-12-17|1056.77
#2015-12-18|1048.78
#2015-12-21|1050.33
#2015-12-22|1059.07
#2015-12-23|1060.22
#2015-12-24|1057.15
#2015-12-25|1051.67
#2015-12-28|1050.52
#2015-12-29|1056.21
#2015-12-30|1055.90
#2015-12-31|1057.76
#2016-01-01|1057.76
#2016-01-04|1036.93
#2016-01-05|1037.57
#2016-01-06|1022.95
#2016-01-07|1009.35
#2016-01-08|1011.20
#2016-01-11|1003.36
#2016-01-12| 978.67
#2016-01-13|1003.02
#2016-01-14| 987.66
#2016-01-15| 990.40
#2016-01-18| 981.16
#2016-01-19| 988.05
#2016-01-20| 962.15
#2016-01-21| 939.27
#2016-01-22| 978.60
#2016-01-25| 984.86
#2016-01-26| 967.75
#2016-01-27| 979.54
#2016-01-28| 970.00
#2016-01-29| 960.33
#2016-02-01| 977.39
#2016-02-02| 975.31
#2016-02-03| 958.47
#2016-02-04| 967.72
#2016-02-05| 966.74
#2016-02-08| 979.55
#2016-02-09| 941.26
#2016-02-10| 923.28
#2016-02-11| 926.78
#2016-02-12| 883.48
#2016-02-15| 926.01
#2016-02-16| 938.28
#2016-02-17| 933.68
#2016-02-18| 961.58
#2016-02-19| 949.53
#2016-02-22| 955.12
#2016-02-23| 962.48
#2016-02-24| 966.54
#2016-02-25| 963.36
#2016-02-26| 961.41
#2016-02-29| 952.26
#2016-03-01| 942.81
#2016-03-02| 974.32
#2016-03-03| 991.40
#2016-03-04| 998.18
#2016-03-07| 988.22
#2016-03-08| 988.83
#2016-03-09| 980.28
#2016-03-10| 992.28
#2016-03-11| 999.08
#2016-03-14|1008.24
#2016-03-15|1013.77
#2016-03-16|1000.79
#2016-03-17|1015.05
#2016-03-18|1012.00
#2016-03-21|1010.36
#2016-03-22|1028.95
#2016-03-23|1013.92
#2016-03-24|1002.90
#2016-03-25|1005.74
#2016-03-28|1003.03
#2016-03-29|1008.98
#2016-03-30|1007.59
#2016-03-31|1006.83
#2016-04-01| 976.85
#2016-04-04| 984.15
#2016-04-05| 963.74
#2016-04-06| 964.25
#2016-04-07| 980.32
#2016-04-08| 988.67
#2016-04-11| 991.13
#2016-04-12| 996.80
#2016-04-13|1009.68
#2016-04-14|1030.96
#2016-04-15|1029.82
#2016-04-18|1007.26
#2016-04-19|1031.46
#2016-04-20|1028.45
#2016-04-21|1048.12
#2016-04-22|1032.85
#2016-04-25|1036.23
#2016-04-26|1033.40
#2016-04-27|1012.78
#2016-04-28|1014.45
#2016-04-29|1027.91
#2016-05-02|1002.35
#2016-05-03|1004.20
#2016-05-04| 993.55
#2016-05-05| 990.20
#2016-05-06| 994.31
#2016-05-09| 984.66
#2016-05-10| 991.97
#2016-05-11| 995.87
#2016-05-12| 995.78
#2016-05-13| 984.10
#2016-05-16| 990.03
#2016-05-17| 994.49
#2016-05-18| 990.52
#2016-05-19| 986.05
#2016-05-20| 991.15
#2016-05-23|1002.98
#2016-05-24| 989.64
#2016-05-25| 997.33
#2016-05-26| 996.59
#2016-05-27|1007.23
#2016-05-30|1008.14
#2016-05-31|1018.62
#2016-06-01|1011.87
#2016-06-02|1003.95
#2016-06-03|1010.79
#2016-06-06|1005.15
#2016-06-07|1018.84
#2016-06-08|1030.49
#2016-06-09|1025.67
#2016-06-10|1016.79
#2016-06-13| 990.34
#2016-06-14| 984.60
#2016-06-15| 993.29
#2016-06-16| 987.77
#2016-06-17| 990.11
#2016-06-20|1009.14
#2016-06-21|1019.30
#2016-06-22|1022.15
#2016-06-23|1026.00
#2016-06-24| 986.36
#2016-06-27| 992.48
#2016-06-28| 980.14
#2016-06-29| 999.96
#2016-06-30|1006.30
#2016-07-01|1011.24
#2016-07-04|1016.86
#2016-07-05|1021.22
#2016-07-06|1004.43
#2016-07-07|1002.84
#2016-07-08| 998.54
#2016-07-11|1015.81
#2016-07-12|1021.53
#2016-07-13|1029.58
#2016-07-14|1030.64
#2016-07-15|1017.86
#2016-07-18|1016.57
#2016-07-19|1031.07
#2016-07-20|1017.69
#2016-07-21|1027.54
#2016-07-22|1023.81
#2016-07-25|1027.45
#2016-07-26|1025.52
#2016-07-27|1029.94
#2016-07-28|1024.45
#2016-07-29|1055.58
#2016-08-01|1050.79
#2016-08-02|1050.01
#2016-08-03|1029.65
#2016-08-04|1046.14
#2016-08-05|1049.40
#2016-08-08|1059.80
#2016-08-09|1076.38
#2016-08-10|1082.93
#2016-08-11|1084.87
#2016-08-12|1093.06
#2016-08-15|1091.99
#2016-08-16|1089.74
#2016-08-17|1093.34
#2016-08-18|1086.06
#2016-08-19|1093.56
#2016-08-22|1091.17
#2016-08-23|1085.63
#2016-08-24|1092.07
#2016-08-25|1093.10
#2016-08-26|1086.94
#2016-08-29|1083.92
#2016-08-30|1084.84
#2016-08-31|1094.70
#2016-09-01|1091.53
#2016-09-02|1086.84
#2016-09-05|1107.21
#2016-09-06|1121.91
#2016-09-07|1132.02
#2016-09-08|1128.00
#2016-09-09|1111.25
#2016-09-12|1088.92
#2016-09-13|1090.91
#2016-09-14|1080.83
#2016-09-15|1077.70
#2016-09-16|1083.39
#2016-09-19|1093.70
#2016-09-20|1094.40
#2016-09-21|1115.68
#2016-09-22|1123.22
#2016-09-23|1118.13
#2016-09-26|1115.93
#2016-09-27|1133.11
#2016-09-28|1120.92
#2016-09-29|1127.03
#2016-09-30|1114.27
#2016-10-03|1112.95
#2016-10-04|1109.43
#2016-10-05|1113.40
#2016-10-06|1116.02
#2016-10-07|1119.37
#2016-10-10|1120.32
#2016-10-11|1116.32
#2016-10-12|1104.58
#2016-10-13|1099.11
#2016-10-14|1101.21
#2016-10-17|1111.53
#2016-10-18|1117.60
#2016-10-19|1120.85
#2016-10-20|1120.57
#2016-10-21|1121.05
#2016-10-24|1117.74
#2016-10-25|1125.17
#2016-10-26|1128.95
#2016-10-27|1116.27
#2016-10-28|1114.54
#2016-10-31|1118.94
#2016-11-01|1128.83
#2016-11-02|1120.15
#2016-11-03|1124.38
#2016-11-04|1115.76
#2016-11-07|1114.70
#2016-11-08|1117.21
#2016-11-09|1071.04
#2016-11-10|1102.63
#2016-11-11|1085.54
#2016-11-14|1083.15
#2016-11-15|1080.86
#2016-11-16|1091.63
#2016-11-17|1094.98
#2016-11-18|1087.01
#2016-11-21|1084.27
#2016-11-22|1096.35
#2016-11-23|1085.52
#2016-11-24|1085.10
#2016-11-25|1091.63
#2016-11-28|1101.92
#2016-11-29|1097.81
#2016-11-30|1094.81
#2016-12-01|1095.87
#2016-12-02|1089.40
#2016-12-05|1079.26
#2016-12-06|1087.73
#2016-12-07|1100.71
#2016-12-08|1121.14
#2016-12-09|1117.90
#2016-12-12|1112.81
#2016-12-13|1116.20
#2016-12-14|1121.01
#2016-12-15|1097.29
#2016-12-16|1106.33
#2016-12-19|1109.43
#2016-12-20|1105.41
#2016-12-21|1102.23
#2016-12-22|1103.20
#2016-12-23|1105.91
#2016-12-26|1105.21
#2016-12-27|1101.02
#2016-12-28|1094.43
#2016-12-29|1090.52
#2016-12-30|1095.48
#2017-01-02|1097.78
#2017-01-03|1093.12
#2017-01-04|1118.17
#2017-01-05|1135.44
#2017-01-06|1127.19
#2017-01-09|1124.32
#2017-01-10|1130.21
#2017-01-11|1132.12
#2017-01-12|1145.71
#2017-01-13|1144.36
#2017-01-16|1140.51
#2017-01-17|1137.52
#2017-01-18|1135.43
#2017-01-19|1128.33
#2017-01-20|1130.84
#2017-01-23|1142.83
#2017-01-24|1138.41
#2017-01-25|1145.63
#2017-01-26|1159.97
#2017-01-27|1157.54
#2017-01-30|1170.23
#2017-01-31|1160.29
#2017-02-01|1149.96
#2017-02-02|1151.80
#2017-02-03|1153.59
#2017-02-06|1160.77
#2017-02-07|1162.31
#2017-02-08|1168.34
#2017-02-09|1145.28
#2017-02-10|1148.54
#2017-02-13|1153.54
#2017-02-14|1143.20
#2017-02-15|1145.41
#2017-02-16|1159.13
#2017-02-17|1161.31
#2017-02-20|1155.01
#2017-02-21|1154.50
#2017-02-22|1161.58
#2017-02-23|1170.06
#2017-02-24|1166.30
#2017-02-27|1156.12
#2017-02-28|1156.54
#2017-03-01|1149.51
#2017-03-02|1158.94
#2017-03-03|1148.77
#2017-03-06|1155.47
#2017-03-07|1160.60
#2017-03-08|1152.44
#2017-03-09|1156.66
#2017-03-10|1171.06
#2017-03-13|1187.06
#2017-03-14|1185.04
#2017-03-15|1182.21
#2017-03-16|1201.88
#2017-03-17|1199.36
#2017-03-20|1204.29
#2017-03-21|1219.12
#2017-03-22|1205.78
#2017-03-23|1207.54
#2017-03-24|1214.68
#2017-03-27|1218.02
#2017-03-28|1231.57
#2017-03-29|1229.56
#2017-03-30|1226.05
#2017-03-31|1215.37
#2017-04-03|1231.71
#2017-04-04|1222.05
#2017-04-05|1213.75
#2017-04-06|1195.95
#2017-04-07|1198.81
#2017-04-10|1197.85
#2017-04-11|1193.65
#2017-04-12|1186.70
#2017-04-13|1193.35
#2017-04-14|1182.55
#2017-04-17|1187.66
#2017-04-18|1190.60
#2017-04-19|1193.18
#2017-04-20|1204.65
#2017-04-21|1213.49
#2017-04-24|1215.43
#2017-04-25|1225.88
#2017-04-26|1234.88
#2017-04-27|1241.46
#2017-04-28|1231.65
#2017-05-01|1257.02
#2017-05-02|1265.10
#2017-05-03|1263.44
#2017-05-04|1264.70
#2017-05-05|1265.49
#2017-05-08|1292.21
#2017-05-09|1280.80
#2017-05-10|1276.68
#2017-05-11|1292.38
#2017-05-12|1285.08
#2017-05-15|1281.31
#2017-05-16|1296.88
#2017-05-17|1310.11
#2017-05-18|1300.72
#2017-05-19|1294.50
#2017-05-22|1312.93
#2017-05-23|1302.32
#2017-05-24|1307.65
#2017-05-25|1316.99
#2017-05-26|1325.27
#2017-05-29|1328.68
#2017-05-30|1326.14
#2017-05-31|1327.72
#2017-06-01|1340.58
#2017-06-02|1361.33
#2017-06-05|1367.69
#2017-06-06|1367.97
#2017-06-07|1368.25
#2017-06-08|1364.63
#2017-06-09|1369.68
#2017-06-12|1353.08
#2017-06-13|1356.13
#2017-06-14|1362.68
#2017-06-15|1349.59
#2017-06-16|1348.35
#2017-06-19|1359.84
#2017-06-20|1363.38
#2017-06-21|1360.36
#2017-06-22|1368.76
#2017-06-23|1369.95
#2017-06-26|1385.11
#2017-06-27|1385.85
#2017-06-28|1357.84
#2017-06-29|1361.53
#2017-06-30|1348.80
#2017-07-03|1333.07
#2017-07-04|1323.37
#2017-07-05|1337.29
#2017-07-06|1333.34
#2017-07-07|1313.99
#2017-07-10|1329.42
#2017-07-11|1343.32
#2017-07-12|1352.28
#2017-07-13|1368.28
#2017-07-14|1376.05
#2017-07-17|1378.11
#2017-07-18|1390.71
#2017-07-19|1394.46
#2017-07-20|1402.14
#2017-07-21|1413.01
#2017-07-24|1410.84
#2017-07-25|1398.23
#2017-07-26|1369.55
#2017-07-27|1387.87
#2017-07-28|1359.87
#2017-07-31|1369.81
#2017-08-01|1362.80
#2017-08-02|1375.85
#2017-08-03|1359.10
#2017-08-04|1346.86
#2017-08-07|1350.34
#2017-08-08|1361.66
#2017-08-09|1344.66
#2017-08-10|1348.34
#2017-08-11|1340.59
#2017-08-14|1342.37
#2017-08-15|1352.67
#2017-08-16|1352.81
#2017-08-17|1362.52
#2017-08-18|1363.93
#2017-08-21|1357.38
#2017-08-22|1356.72
#2017-08-23|1361.97
#2017-08-24|1355.24
#2017-08-25|1362.62
#2017-08-28|1364.38
#2017-08-29|1363.16
#2017-08-30|1359.21
#2017-08-31|1367.06
#2017-09-01|1365.39
#2017-09-04|1352.39
#2017-09-05|1357.67
#2017-09-06|1358.07
#2017-09-07|1364.68
#2017-09-08|1369.08
#2017-09-11|1375.30
#2017-09-12|1381.72
#2017-09-13|1384.34
#2017-09-14|1390.52
#2017-09-15|1397.63
#2017-09-18|1406.10
#2017-09-19|1416.01
#2017-09-20|1418.78
#2017-09-21|1406.93
#2017-09-22|1409.23
#2017-09-25|1427.52
#2017-09-26|1405.89
#2017-09-27|1402.59
#2017-09-28|1411.30
#2017-09-29|1416.72
#2017-10-02|1414.25
#2017-10-03|1422.29
#2017-10-04|1419.69
#2017-10-05|1419.71
#2017-10-06|1417.87
#2017-10-09|1419.09
#2017-10-10|1458.53
#2017-10-11|1461.87
#2017-10-12|1469.38
#2017-10-13|1473.54
#2017-10-16|1477.44
#2017-10-17|1472.35
#2017-10-18|1466.53
#2017-10-19|1468.04
#2017-10-20|1471.15
#2017-10-23|1491.06
#2017-10-24|1490.56
#2017-10-25|1489.59
#2017-10-26|1488.02
#2017-10-27|1497.02
#2017-10-30|1509.86
#2017-10-31|1516.57
#2017-11-01|1554.31
#2017-11-02|1553.35
#2017-11-03|1554.72
#2017-11-06|1546.51
#2017-11-07|1559.94
#2017-11-08|1575.35
#2017-11-09|1570.55
#2017-11-10|1568.72
#2017-11-13|1549.48
#2017-11-14|1555.95
#2017-11-15|1543.19
#2017-11-16|1563.85
#2017-11-17|1578.86
#2017-11-20|1564.14
#2017-11-21|1579.43
#2017-11-22|1595.61
#2017-11-23|1595.40
#2017-11-24|1598.97
#2017-11-27|1587.96
#2017-11-28|1579.43
#2017-11-29|1569.48
#2017-11-30|1543.69
#2017-12-01|1540.07
#2017-12-04|1544.09
#2017-12-05|1533.49
#2017-12-06|1520.69
#2017-12-07|1536.00
#2017-12-08|1552.13
#2017-12-11|1556.58
#2017-12-12|1547.70
#2017-12-13|1545.07
#2017-12-14|1549.36
#2017-12-15|1546.10
#2017-12-18|1567.35
#2017-12-19|1565.89
#2017-12-20|1564.73
#2017-12-21|1553.35
#2017-12-22|1557.12
#2017-12-25|1560.80
#2017-12-26|1552.86
#2017-12-27|1553.05
#2017-12-28|1555.18
#2017-12-29|1551.88
#2018-01-01|1551.88
#2018-01-02|1564.96
#2018-01-03|1563.12
#2018-01-04|1602.53
#2018-01-05|1609.48
#2018-01-08|1617.66
#2018-01-09|1630.67
#2018-01-10|1620.76
#2018-01-11|1606.44
#2018-01-12|1604.93
#2018-01-15|1616.42
#2018-01-16|1627.95
#2018-01-17|1626.07
#2018-01-18|1629.04
#2018-01-19|1629.82
#2018-01-22|1622.53
#2018-01-23|1638.61
#2018-01-24|1641.00
#2018-01-25|1653.84
#2018-01-26|1648.33
#2018-01-29|1647.65
#2018-01-30|1623.89
#2018-01-31|1606.51
#2018-02-01|1614.89
#2018-02-02|1585.66
#2018-02-05|1547.40
#2018-02-06|1497.23
#2018-02-07|1491.04
#2018-02-08|1508.99
#2018-02-09|1476.18
#2018-02-12|1482.10
#2018-02-13|1492.54
#2018-02-14|1501.76
#2018-02-15|1531.65
#2018-02-16|1548.80
#2018-02-19|1561.60
#2018-02-20|1536.59
#2018-02-21|1545.85
#2018-02-22|1531.86
#2018-02-23|1548.49
#2018-02-26|1558.47
#2018-02-27|1578.10
#2018-02-28|1565.26
#2018-03-01|1548.95
#2018-03-02|1541.26
#2018-03-05|1523.38
#2018-03-06|1557.18
#2018-03-07|1549.58
#2018-03-08|1569.09
#2018-03-09|1569.75
#2018-03-12|1602.48
#2018-03-13|1629.66
#2018-03-14|1625.33
#2018-03-15|1627.37
#2018-03-16|1615.46
#2018-03-19|1598.97
#2018-03-20|1589.63
#2018-03-21|1584.78
#2018-03-22|1605.97
#2018-03-23|1537.69
#2018-03-26|1540.12
#2018-03-27|1556.16
#2018-03-28|1527.32
#2018-03-29|1527.89
#2018-03-30|1548.68
#2018-04-02|1549.49
#2018-04-03|1539.51
#2018-04-04|1515.85
#2018-04-05|1528.45
#2018-04-06|1512.69
#2018-04-09|1524.56
#2018-04-10|1534.44
#2018-04-11|1530.25
#2018-04-12|1522.43
#2018-04-13|1531.04
#2018-04-16|1532.21
#2018-04-17|1531.69
#2018-04-18|1545.29
#2018-04-19|1544.91
#2018-04-20|1526.78
#2018-04-23|1510.64
#2018-04-24|1504.94
#2018-04-25|1493.20
#2018-04-26|1513.41
#2018-04-27|1527.41
#2018-04-30|1521.48
#2018-05-01|1508.25
#2018-05-02|1498.97
#2018-05-03|1505.55
#2018-05-04|1499.65
#2018-05-07|1498.14
#2018-05-08|1506.85
#2018-05-09|1504.07
#2018-05-10|1518.36
#2018-05-11|1532.76
#2018-05-14|1529.66
#2018-05-15|1512.59
#2018-05-16|1508.91
#2018-05-17|1508.16
#2018-05-18|1509.16
#2018-05-21|1503.41
#2018-05-22|1500.74
#2018-05-23|1522.53
#2018-05-24|1522.80
#2018-05-25|1528.28
#2018-05-28|1525.76
#2018-05-29|1516.80
#2018-05-30|1492.31
#2018-05-31|1501.02
#2018-06-01|1493.83
#2018-06-04|1507.16
#2018-06-05|1516.53
#2018-06-06|1513.24
#2018-06-07|1521.12
#2018-06-08|1516.98
#2018-06-11|1511.49
#2018-06-12|1504.60
#2018-06-13|1502.61
#2018-06-14|1486.29
#2018-06-15|1468.72
#2018-06-18|1444.87
#2018-06-19|1434.23
#2018-06-20|1451.06
#2018-06-21|1449.11
#2018-06-22|1456.15
#2018-06-25|1441.23
#2018-06-26|1436.79
#2018-06-27|1427.85
#2018-06-28|1422.20
#2018-06-29|1436.35
#2018-07-02|1412.96
#2018-07-03|1416.56
#2018-07-04|1411.37
#2018-07-05|1405.39
#2018-07-06|1411.13
#2018-07-09|1437.03
#2018-07-10|1437.06
#2018-07-11|1424.55
#2018-07-12|1412.51
#2018-07-13|1434.15
#2018-07-16|1431.84
#2018-07-17|1438.45
#2018-07-18|1439.79
#2018-07-19|1450.17
#2018-07-20|1450.19
#2018-07-23|1435.45
#2018-07-24|1441.60
#2018-07-25|1436.72
#2018-07-26|1455.73
#2018-07-27|1465.73
#2018-07-30|1458.74
#2018-07-31|1451.36
#2018-08-01|1459.52
#2018-08-02|1447.33
#2018-08-03|1451.65
#2018-08-06|1441.06
#2018-08-07|1460.80
#2018-08-08|1460.10
#2018-08-09|1461.07
#2018-08-10|1440.75
#2018-08-13|1407.00
#2018-08-14|1428.60
#2018-08-15|1421.48
#2018-08-16|1410.59
#2018-08-17|1417.87
#2018-08-20|1412.78
#2018-08-21|1424.59
#2018-08-22|1434.56
#2018-08-23|1435.18
#2018-08-24|1444.91
#2018-08-27|1466.34
#2018-08-28|1461.52
#2018-08-29|1465.00
#2018-08-30|1469.48
#2018-08-31|1477.85
#2018-09-03|1462.09
#2018-09-04|1459.06
#2018-09-05|1438.85
#2018-09-06|1426.36
#2018-09-07|1403.91
#2018-09-10|1402.40
#2018-09-11|1406.96
#2018-09-12|1390.52
#2018-09-13|1382.42
#2018-09-14|1406.38
#2018-09-17|1402.29
#2018-09-18|1418.46
#2018-09-19|1431.47
#2018-09-20|1420.34
#2018-09-21|1419.31
#2018-09-24|1419.33
#2018-09-25|1430.12
#2018-09-26|1433.90
#2018-09-27|1406.19
#2018-09-28|1408.31
#2018-10-01|1415.65
#2018-10-02|1408.70
#2018-10-03|1391.83
#2018-10-04|1380.30
#2018-10-05|1374.71
#2018-10-08|1380.17
#2018-10-09|1350.68
#2018-10-10|1353.64
#2018-10-11|1310.59
#2018-10-12|1341.66
#2018-10-15|1321.29
#2018-10-16|1326.30
#2018-10-17|1348.70
#2018-10-18|1331.29
#2018-10-19|1334.75
#2018-10-22|1339.63
#2018-10-23|1311.39
#2018-10-24|1308.27
#2018-10-25|1256.74
#2018-10-26|1244.14
#2018-10-29|1215.25
#2018-10-30|1242.21
#2018-10-31|1270.26
#2018-11-01|1264.66
#2018-11-02|1308.97
#2018-11-05|1283.17
#2018-11-06|1286.73
#2018-11-07|1282.40
#2018-11-08|1298.34
#2018-11-09|1284.96
#2018-11-12|1280.22
#2018-11-13|1254.06
#2018-11-14|1250.81
#2018-11-15|1260.12
#2018-11-16|1247.15
#2018-11-19|1262.56
#2018-11-20|1235.06
#2018-11-21|1231.27
#2018-11-22|1241.90
#2018-11-23|1244.76
#2018-11-26|1249.35
#2018-11-27|1261.62
#2018-11-28|1276.23
#2018-11-29|1290.76
#2018-11-30|1276.80
#2018-12-03|1298.91
#2018-12-04|1279.27
#2018-12-05|1264.03
#2018-12-06|1235.51
#2018-12-07|1243.78
#2018-12-10|1215.18
#2018-12-11|1204.15
#2018-12-12|1229.02
#2018-12-13|1232.67
#2018-12-14|1203.35
#2018-12-17|1213.78
#2018-12-18|1194.98
#2018-12-19|1199.21
#2018-12-20|1163.38
#2018-12-21|1164.03
#2018-12-24|1169.20
#2018-12-25|1135.13
#2018-12-26|1135.82
#2018-12-27|1174.40
#2018-12-28|1176.35
#2018-12-31|1182.09
#2019-01-01|1182.09
#2019-01-02|1180.82
#2019-01-03|1186.90
#2019-01-04|1165.48
#2019-01-07|1203.45
#2019-01-08|1208.71
#2019-01-09|1234.90
#2019-01-10|1236.57
#2019-01-11|1245.47
#2019-01-14|1234.86
#2019-01-15|1252.87
#2019-01-16|1249.08
#2019-01-17|1249.67
#2019-01-18|1259.84
#2019-01-21|1263.37
#2019-01-22|1255.04
#2019-01-23|1253.56
#2019-01-24|1277.85
#2019-01-25|1306.41
#2019-01-28|1302.79
#2019-01-29|1300.27
#2019-01-30|1304.89
#2019-01-31|1315.84
#2019-02-01|1310.33
#2019-02-04|1317.84
#2019-02-05|1324.82
#2019-02-06|1323.08
#2019-02-07|1319.37
#2019-02-08|1290.98
#2019-02-11|1286.01
#2019-02-12|1314.86
#2019-02-13|1331.81
#2019-02-14|1338.55
#2019-02-15|1323.37
#2019-02-18|1330.17
#2019-02-19|1325.97
#2019-02-20|1325.67
#2019-02-21|1325.97
#2019-02-22|1324.93
#2019-02-25|1327.65
#2019-02-26|1327.81
#2019-02-27|1323.41
#2019-02-28|1300.90
#2019-03-01|1303.99
#2019-03-04|1319.27
#2019-03-05|1311.21
#2019-03-06|1313.58
#2019-03-07|1298.33
#2019-03-08|1276.22
#2019-03-11|1282.68
#2019-03-12|1300.64
#2019-03-13|1288.83
#2019-03-14|1283.19
#2019-03-15|1294.38
#2019-03-18|1297.66
#2019-03-19|1299.52
#2019-03-20|1306.25
#2019-03-21|1342.24
#2019-03-22|1358.82
#2019-03-25|1321.72
#2019-03-26|1329.27
#2019-03-27|1332.01
#2019-03-28|1313.94
#2019-03-29|1317.88
#2019-04-01|1332.58
#2019-04-02|1342.52
#2019-04-03|1362.63
#2019-04-04|1365.44
#2019-04-05|1365.80
#2019-04-08|1357.40
#2019-04-09|1366.82
#2019-04-10|1366.52
#2019-04-11|1355.50
#2019-04-12|1360.90
#2019-04-15|1376.82
#2019-04-16|1381.06
#2019-04-17|1383.65
#2019-04-18|1352.02
#2019-04-19|1352.64
#2019-04-22|1346.68
#2019-04-23|1345.76
#2019-04-24|1330.92
#2019-04-25|1326.78
#2019-04-26|1323.55
#2019-04-29|1342.53
#2019-04-30|1333.46
#2019-05-01|1334.44
#2019-05-02|1338.34
#2019-05-03|1330.24
#2019-05-06|1331.30
#2019-05-07|1317.05
#2019-05-08|1301.51
#2019-05-09|1264.83
#2019-05-10|1273.58
#2019-05-13|1258.54
#2019-05-14|1253.06
#2019-05-15|1259.64
#2019-05-16|1235.16
#2019-05-17|1232.93
#2019-05-20|1240.61
#2019-05-21|1251.40
#2019-05-22|1254.81
#2019-05-23|1260.14
#2019-05-24|1240.83
#2019-05-27|1241.70
#2019-05-28|1240.94
#2019-05-29|1221.59
#2019-05-30|1235.76
#2019-05-31|1235.88
#2019-06-03|1257.21
#2019-06-04|1247.75
#2019-06-05|1269.13
#2019-06-06|1265.06
#2019-06-07|1274.19
#2019-06-10|1288.39
#2019-06-11|1296.74
#2019-06-12|1288.36
#2019-06-13|1269.21
#2019-06-14|1269.85
#2019-06-17|1259.79
#2019-06-18|1265.67
#2019-06-19|1300.85
#2019-06-20|1321.53
#2019-06-21|1316.10
#2019-06-24|1323.46
#2019-06-25|1325.18
#2019-06-26|1321.54
#2019-06-27|1337.65
#2019-06-28|1345.59
#2019-07-01|1347.93
#2019-07-02|1349.74
#2019-07-03|1330.00
#2019-07-04|1343.42
#2019-07-05|1333.15
#2019-07-08|1303.30
#2019-07-09|1312.21
#2019-07-10|1323.84
#2019-07-11|1345.94
#2019-07-12|1343.29
#2019-07-15|1348.02
#2019-07-16|1350.90
#2019-07-17|1335.09
#2019-07-18|1325.68
#2019-07-19|1354.28
#2019-07-22|1352.26
#2019-07-23|1359.01
#2019-07-24|1351.67
#2019-07-25|1364.62
#2019-07-26|1369.56
#2019-07-29|1352.36
#2019-07-30|1361.18
#2019-07-31|1335.46
#2019-08-01|1335.74
#2019-08-02|1324.84
#2019-08-05|1286.70
#2019-08-06|1272.15
#2019-08-07|1274.63
#2019-08-08|1272.55
#2019-08-09|1281.56
#2019-08-12|1286.70
#2019-08-13|1260.27
#2019-08-14|1284.16
#2019-08-15|1276.71
#2019-08-16|1283.45
#2019-08-19|1278.31
#2019-08-20|1301.58
#2019-08-21|1301.67
#2019-08-22|1292.52
#2019-08-23|1295.14
#2019-08-26|1269.59
#2019-08-27|1288.09
#2019-08-28|1287.56
#2019-08-29|1271.44
#2019-08-30|1297.41
#2019-09-02|1296.64
#2019-09-03|1290.41
#2019-09-04|1306.73
#2019-09-05|1342.48
#2019-09-06|1352.33
#2019-09-09|1366.70
#2019-09-10|1364.03
#2019-09-11|1367.07
#2019-09-12|1371.89
#2019-09-13|1375.89
#2019-09-16|1378.91
#2019-09-17|1372.87
#2019-09-18|1384.15
#2019-09-19|1407.12
#2019-09-20|1412.40
#2019-09-23|1412.24
#2019-09-24|1411.89
#2019-09-25|1399.71
#2019-09-26|1404.86
#2019-09-27|1386.56
#2019-09-30|1392.52
#2019-10-01|1398.24
#2019-10-02|1378.46
#2019-10-03|1374.18
#2019-10-04|1384.41
#2019-10-07|1381.08
#2019-10-08|1403.90
#2019-10-09|1400.46
#2019-10-10|1391.49
#2019-10-11|1405.58
#2019-10-14|1419.44
#2019-10-15|1426.02
#2019-10-16|1436.79
#2019-10-17|1432.01
#2019-10-18|1418.53
#2019-10-21|1434.84
#2019-10-22|1449.83
#2019-10-23|1443.85
#2019-10-24|1448.79
#2019-10-25|1457.16
#2019-10-28|1465.72
#2019-10-29|1470.62
#2019-10-30|1459.81
#2019-10-31|1470.94
#2019-11-01|1480.47
#2019-11-04|1497.66
#2019-11-05|1513.52
#2019-11-06|1510.99
#2019-11-07|1509.82
#2019-11-08|1497.33
#2019-11-11|1483.72
#2019-11-12|1506.40
#2019-11-13|1505.47
#2019-11-14|1520.88
#2019-11-15|1537.39
#2019-11-18|1547.37
#2019-11-19|1536.85
#2019-11-20|1511.27
#2019-11-21|1487.12
#2019-11-22|1494.89
#2019-11-25|1501.68
#2019-11-26|1505.70
#2019-11-27|1510.14
#2019-11-28|1496.64
#2019-11-29|1477.85
#2019-12-02|1484.17
#2019-12-03|1479.35
#2019-12-04|1467.00
#2019-12-05|1469.44
#2019-12-06|1487.15
#2019-12-09|1495.36
#2019-12-10|1499.24
#2019-12-11|1502.64
#2019-12-12|1528.58
#2019-12-13|1568.55
#2019-12-16|1569.77
#2019-12-17|1606.74
#2019-12-18|1597.18
#2019-12-19|1595.97
#2019-12-20|1603.64
#2019-12-23|1593.78
#2019-12-24|1588.14
#2019-12-25|1585.34
#2019-12-26|1594.79
#2019-12-27|1607.88
#2019-12-30|1603.89
#2019-12-31|1605.99
#2020-01-01|1605.99
#2020-01-02|1600.58
#2020-01-03|1597.75
#2020-01-06|1583.99
#2020-01-07|1608.17
#2020-01-08|1612.71
#2020-01-09|1663.54
#2020-01-10|1680.14
#2020-01-13|1691.00
#2020-01-14|1693.98
#2020-01-15|1672.06
#2020-01-16|1689.69
#2020-01-17|1697.22
#2020-01-20|1715.99
#2020-01-21|1688.56
#2020-01-22|1709.80
#2020-01-23|1685.16
#2020-01-24|1685.90
#2020-01-27|1678.32
#2020-01-28|1638.10
#2020-01-29|1643.44
#2020-01-30|1591.36
#2020-01-31|1592.41
#2020-02-03|1596.19
#2020-02-04|1629.45
#2020-02-05|1643.04
#2020-02-06|1682.98
#2020-02-07|1667.06
#2020-02-10|1651.18
#2020-02-11|1658.62
#2020-02-12|1668.36
#2020-02-13|1674.39
#2020-02-14|1688.65
#2020-02-17|1679.93
#2020-02-18|1638.63
#2020-02-19|1646.81
#2020-02-20|1628.69
#2020-02-21|1613.23
#2020-02-24|1575.97
#2020-02-25|1585.42
#2020-02-26|1553.39
#2020-02-27|1528.28
#2020-02-28|1484.65
#2020-03-02|1527.68
#2020-03-03|1525.17
#2020-03-04|1559.38
#2020-03-05|1580.28
#2020-03-06|1544.43
#2020-03-09|1476.29
#2020-03-10|1491.03
#2020-03-11|1434.00
#2020-03-12|1367.68
#2020-03-13|1306.43
#2020-03-16|1274.21
#2020-03-17|1244.30
#2020-03-18|1212.55
#2020-03-19|1139.71
#2020-03-20|1194.40
#2020-03-23|1133.25
#2020-03-24|1243.67
#2020-03-25|1317.95
#2020-03-26|1294.20
#2020-03-27|1352.30
#2020-03-30|1336.22
#2020-03-31|1336.54
#2020-04-01|1281.01
#2020-04-02|1290.20
#2020-04-03|1287.34
#2020-04-06|1335.20
#2020-04-07|1368.87
#2020-04-08|1364.18
#2020-04-09|1368.52
#2020-04-10|1373.04
#2020-04-13|1354.29
#2020-04-14|1381.58
#2020-04-15|1384.66
#2020-04-16|1374.39
#2020-04-17|1427.78
#2020-04-20|1407.75
#2020-04-21|1376.26
#2020-04-22|1377.22
#2020-04-23|1381.70
#2020-04-24|1370.78
#2020-04-27|1403.66
#2020-04-28|1413.51
#2020-04-29|1418.83
#2020-04-30|1428.33
#2020-05-01|1415.48
#2020-05-04|1387.57
#2020-05-05|1389.69
#2020-05-06|1414.27
#2020-05-07|1413.95
#2020-05-08|1431.26
#2020-05-11|1424.35
#2020-05-12|1423.59
#2020-05-13|1431.16
#2020-05-14|1402.44
#2020-05-15|1406.35
#2020-05-18|1410.81
#2020-05-19|1439.13
#2020-05-20|1450.71
#2020-05-21|1446.98
#2020-05-22|1426.61
#2020-05-25|1441.08
#2020-05-26|1464.09
#2020-05-27|1459.58
#2020-05-28|1475.62
#2020-05-29|1465.21
#2020-06-01|1499.54
#2020-06-02|1502.91
#2020-06-03|1546.93
#2020-06-04|1550.00
#2020-06-05|1573.02
#2020-06-08|1586.46
#2020-06-09|1595.27
#2020-06-10|1614.46
#2020-06-11|1588.26
#2020-06-12|1548.29
#2020-06-15|1484.16
#2020-06-16|1554.67
#2020-06-17|1557.07
#2020-06-18|1564.30
#2020-06-19|1576.81
#2020-06-22|1569.96
#2020-06-23|1583.99
#2020-06-24|1602.50
#2020-06-25|1574.51
#2020-06-26|1605.01
#2020-06-29|1572.19
#2020-06-30|1577.02
#2020-07-01|1578.19
#2020-07-02|1587.96
#2020-07-03|1607.26
#2020-07-06|1640.05
#2020-07-07|1630.00
#2020-07-08|1621.04
#2020-07-09|1626.03
#2020-07-10|1618.79
#2020-07-13|1636.65
#2020-07-14|1626.88
#2020-07-15|1647.54
#2020-07-16|1613.27
#2020-07-17|1622.15
#2020-07-20|1622.45
#2020-07-21|1655.55
#2020-07-22|1644.22
#2020-07-23|1641.63
#2020-07-24|1646.17
#2020-07-27|1662.94
#2020-07-28|1702.48
#2020-07-29|1696.05
#2020-07-30|1695.19
#2020-07-31|1668.07
#2020-08-03|1671.75
#2020-08-04|1684.08
#2020-08-05|1685.53
#2020-08-06|1701.90
#2020-08-07|1679.76
#2020-08-10|1684.39
#2020-08-11|1683.55
#2020-08-12|1693.92
#2020-08-13|1707.13
#2020-08-14|1705.43
#2020-08-17|1701.19
#2020-08-18|1708.79
#2020-08-19|1705.22
#2020-08-20|1645.61
#2020-08-21|1664.89
#2020-08-24|1672.33
#2020-08-25|1682.70
#2020-08-26|1687.98
#2020-08-27|1681.48
#2020-08-28|1667.21
#2020-08-31|1641.41
#2020-09-01|1644.80
#2020-09-02|1656.22
#2020-09-03|1683.54
#2020-09-04|1651.92
#2020-09-07|1649.35
#2020-09-08|1685.09
#2020-09-09|1666.28
#2020-09-10|1684.11
#2020-09-11|1686.31
#2020-09-14|1713.87
#2020-09-15|1730.73
#2020-09-16|1740.42
#2020-09-17|1723.72
#2020-09-18|1745.59
#2020-09-21|1742.17
#2020-09-22|1717.97
#2020-09-23|1737.82
#2020-09-24|1708.94
#2020-09-25|1711.20
#2020-09-28|1724.32
#2020-09-29|1740.54
#2020-09-30|1725.85
#2020-10-01|1724.92
#2020-10-02|1722.96
#2020-10-05|1739.22
#2020-10-06|1747.52
#2020-10-07|1763.09
#2020-10-08|1775.05
#2020-10-09|1775.91
#2020-10-12|1787.98
#2020-10-13|1803.68
#2020-10-14|1807.48
#2020-10-15|1794.54
#2020-10-16|1774.41
#2020-10-19|1788.53
#2020-10-20|1796.23
#2020-10-21|1816.13
#2020-10-22|1797.50
#2020-10-23|1792.34
#2020-10-26|1796.46
#2020-10-27|1804.81
#2020-10-28|1803.06
#2020-10-29|1787.46
#2020-10-30|1737.08
#2020-11-02|1741.90
#2020-11-03|1761.05
#2020-11-04|1779.73
#2020-11-05|1841.35
#2020-11-06|1851.91
#2020-11-09|1865.87
#2020-11-10|1849.96
#2020-11-11|1876.19
#2020-11-12|1882.06
#2020-11-13|1901.42
#2020-11-16|1959.45
#2020-11-17|1959.46
#2020-11-18|1955.34
#2020-11-19|1944.03
#2020-11-20|1950.60
#2020-11-23|1981.27
#2020-11-24|2014.84
#2020-11-25|2005.43
#2020-11-26|2054.00
#2020-11-27|2073.80
#2020-11-30|2046.72
#2020-12-01|2070.71
#2020-12-02|2101.29
#2020-12-03|2119.90
#2020-12-04|2153.99
#2020-12-07|2157.39
#2020-12-08|2142.77
#2020-12-09|2174.89
#2020-12-10|2145.72
#2020-12-11|2154.41
#2020-12-14|2162.62
#2020-12-15|2161.00
#2020-12-16|2165.92
#2020-12-17|2181.99
#2020-12-18|2159.75
#2020-12-21|2152.08
#2020-12-22|2112.04
#2020-12-23|2147.03
#2020-12-24|2197.97
#2020-12-25|2201.69
#2020-12-28|2223.14
#2020-12-29|2251.02
#2020-12-30|2289.69
#2020-12-31|2290.13
#2021-01-01|2290.13
#2021-01-04|2329.10
#2021-01-05|2360.77
#2021-01-06|2335.78
#2021-01-07|2358.83
#2021-01-08|2471.91
#2021-01-11|2476.38
#2021-01-12|2470.78
#2021-01-13|2497.71
#2021-01-14|2496.19
#2021-01-15|2468.32
#2021-01-18|2430.53
#2021-01-19|2471.02
#2021-01-20|2485.45
#2021-01-21|2513.73
#2021-01-22|2500.32
#2021-01-25|2543.84
#2021-01-26|2503.40
#2021-01-27|2501.90
#2021-01-28|2421.59
#2021-01-29|2358.46
#2021-02-01|2386.35
#2021-02-02|2421.32
#2021-02-03|2426.35
#2021-02-04|2369.03
#2021-02-05|2382.06
#2021-02-08|2393.74
#2021-02-09|2418.70
#2021-02-10|2422.34
#2021-02-11|2421.56
#2021-02-12|2432.14
#2021-02-15|2484.56
#2021-02-16|2494.98
#2021-02-17|2452.21
#2021-02-18|2416.79
#2021-02-19|2437.74
#2021-02-22|2441.65
#2021-02-23|2437.49
#2021-02-24|2369.09
#2021-02-25|2440.90
#2021-02-26|2333.21
#2021-03-01|2362.60
#2021-03-02|2373.94
#2021-03-03|2379.73
#2021-03-04|2322.50
#2021-03-05|2308.65
#2021-03-08|2262.50
#2021-03-09|2246.11
#2021-03-10|2249.91
#2021-03-11|2282.16
#2021-03-12|2319.74
#2021-03-15|2298.68
#2021-03-16|2335.56
#2021-03-17|2323.28
#2021-03-18|2370.88
#2021-03-19|2339.30
#2021-03-22|2329.98
#2021-03-23|2313.50
#2021-03-24|2294.38
#2021-03-25|2298.54
#2021-03-26|2320.08
#2021-03-29|2322.82
#2021-03-30|2323.22
#2021-03-31|2308.38
#2021-04-01|2351.15
#2021-04-02|2391.18
#2021-04-05|2410.21
#2021-04-06|2417.71
#2021-04-07|2432.33
#2021-04-08|2427.28
#2021-04-09|2415.99
#2021-04-12|2400.32
#2021-04-13|2408.84
#2021-04-14|2425.13
#2021-04-15|2428.78
#2021-04-16|2429.86
#2021-04-19|2445.47
#2021-04-20|2434.38
#2021-04-21|2373.64
#2021-04-22|2412.40
#2021-04-23|2401.58
#2021-04-26|2416.91
#2021-04-27|2414.41
#2021-04-28|2392.20
#2021-04-29|2390.06
#2021-04-30|2358.77
#2021-05-03|2355.87
#2021-05-04|2365.35
#2021-05-05|2364.77
#2021-05-06|2350.11
#2021-05-07|2356.12
#2021-05-10|2381.41
#2021-05-11|2308.84
#2021-05-12|2257.97
#2021-05-13|2194.87
#2021-05-14|2252.21
#2021-05-17|2232.26
#2021-05-18|2261.09
#2021-05-19|2256.50
#2021-05-20|2268.75
#2021-05-21|2292.54
#2021-05-24|2287.14
#2021-05-25|2310.97
#2021-05-26|2320.69
#2021-05-27|2310.89
#2021-05-28|2328.75
#2021-05-31|2339.34
#2021-06-01|2355.44
#2021-06-02|2347.04
#2021-06-03|2375.07
#2021-06-04|2365.53
#2021-06-07|2377.45
#2021-06-08|2366.45
#2021-06-09|2336.03
#2021-06-10|2344.53
#2021-06-11|2364.00
#2021-06-14|2369.92
#2021-06-15|2390.75
#2021-06-16|2401.01
#2021-06-17|2366.27
#2021-06-18|2372.38
#2021-06-21|2330.56
#2021-06-22|2356.42
#2021-06-23|2367.44
#2021-06-24|2376.31
#2021-06-25|2397.93
#2021-06-28|2390.85
#2021-06-29|2384.22
#2021-06-30|2391.08
#2021-07-01|2358.54
#2021-07-02|2357.99
#2021-07-05|2374.54
#2021-07-06|2393.27
#2021-07-07|2382.75
#2021-07-08|2366.12
#2021-07-09|2341.32
#2021-07-12|2372.56
#2021-07-13|2388.15
#2021-07-14|2386.17
#2021-07-15|2395.20
#2021-07-16|2374.57
#2021-07-19|2340.13
#2021-07-20|2326.18
#2021-07-21|2313.22
#2021-07-22|2339.38
#2021-07-23|2333.94
#2021-07-26|2332.40
#2021-07-27|2347.77
#2021-07-28|2319.62
#2021-07-29|2343.37
#2021-07-30|2302.72
#2021-08-02|2347.14
#2021-08-03|2374.75
#2021-08-04|2394.63
#2021-08-05|2396.89
#2021-08-06|2383.04
#2021-08-09|2380.89
#2021-08-10|2357.94
#2021-08-11|2326.02
#2021-08-12|2296.00
#2021-08-13|2261.55
#2021-08-16|2259.84
#2021-08-17|2232.10
#2021-08-18|2253.18
#2021-08-19|2215.53
#2021-08-20|2199.38
#2021-08-23|2241.89
#2021-08-24|2290.91
#2021-08-25|2279.88
#2021-08-26|2270.30
#2021-08-27|2266.93
#2021-08-30|2288.98
#2021-08-31|2343.22
#2021-09-01|2365.66
#2021-09-02|2359.07
#2021-09-03|2399.32
#2021-09-06|2426.08
#2021-09-07|2417.25
#2021-09-08|2406.55
#2021-09-09|2379.17
#2021-09-10|2413.17
#2021-09-13|2418.85
#2021-09-14|2446.16
#2021-09-15|2453.45
#2021-09-16|2419.10
#2021-09-17|2429.77
#2021-09-20|2435.16
#2021-09-21|2411.69
#2021-09-22|2388.02
#2021-09-23|2378.27
#2021-09-24|2400.14
#2021-09-27|2392.78
#2021-09-28|2349.14
#2021-09-29|2288.79
#2021-09-30|2287.36
#2021-10-01|2245.90
#2021-10-04|2215.31
#2021-10-05|2160.61
#2021-10-06|2139.00
#2021-10-07|2153.76
#2021-10-08|2161.06
#2021-10-11|2161.41
#2021-10-12|2108.92
#2021-10-13|2112.59
#2021-10-14|2151.78
#2021-10-15|2196.07
#2021-10-18|2184.84
#2021-10-19|2217.46
#2021-10-20|2215.65
#2021-10-21|2191.12
#2021-10-22|2207.53
#2021-10-25|2205.98
#2021-10-26|2225.01
#2021-10-27|2209.08
#2021-10-28|2226.76
#2021-10-29|2206.03
#2021-11-01|2227.67
#2021-11-02|2259.49
#2021-11-03|2235.48
#2021-11-04|2271.23
#2021-11-05|2267.05
#2021-11-08|2261.17
#2021-11-09|2266.44
#2021-11-10|2238.71
#2021-11-11|2235.40
#2021-11-12|2266.14
#2021-11-15|2290.76
#2021-11-16|2288.20
#2021-11-17|2284.88
#2021-11-18|2285.20
#2021-11-19|2315.45
#2021-11-22|2350.49
#2021-11-23|2340.20
#2021-11-24|2302.74
#2021-11-25|2292.83
#2021-11-26|2270.31
#2021-11-29|2252.02
#2021-11-30|2236.18
#2021-12-01|2293.31
#2021-12-02|2299.98
#2021-12-03|2301.73
#2021-12-06|2291.37
#2021-12-07|2327.26
#2021-12-08|2352.29
#2021-12-09|2365.80
#2021-12-10|2336.87
#2021-12-13|2343.63
#2021-12-14|2328.93
#2021-12-15|2335.32
#2021-12-16|2369.62
#2021-12-17|2345.35
#2021-12-20|2294.22
#2021-12-21|2326.03
#2021-12-22|2341.86
#2021-12-23|2360.28
#2021-12-24|2373.42
#2021-12-27|2358.29
#2021-12-28|2380.33
#2021-12-29|2359.12
#2021-12-30|2346.34
#2021-12-31|2346.36
#2022-01-03|2342.38
#2022-01-04|2350.87
#2022-01-05|2321.57
#2022-01-06|2264.56
#2022-01-07|2269.10
#2022-01-10|2267.09
#2022-01-11|2251.04
#2022-01-12|2300.15
#2022-01-13|2293.26
#2022-01-14|2266.37
#2022-01-17|2259.26
#2022-01-18|2257.59
#2022-01-19|2197.02
#2022-01-20|2209.09
#2022-01-21|2173.25
#2022-01-24|2157.57
#2022-01-25|2108.89
#2022-01-26|2089.37
#2022-01-27|1994.75
#2022-01-28|2019.36
#2022-01-31|2043.16
#2022-02-01|2055.40
#2022-02-02|2079.34
#2022-02-03|2062.12
#2022-02-04|2081.74
#2022-02-07|2052.31
#2022-02-08|2052.54
#2022-02-09|2086.84
#2022-02-10|2109.65
#2022-02-11|2104.93
#2022-02-14|2062.98
#2022-02-15|2042.87
#2022-02-16|2089.84
#2022-02-17|2088.81
#2022-02-18|2072.39
#2022-02-21|2063.58
#2022-02-22|2024.25
#2022-02-23|2022.00
#2022-02-24|1971.30
#2022-02-25|2018.05
#2022-02-28|2021.70
#2022-03-01|2041.21
#2022-03-02|2008.73
#2022-03-03|2031.52
#2022-03-04|1980.38
#2022-03-07|1897.19
#2022-03-08|1874.69
#2022-03-09|1870.14
#2022-03-10|1943.22
#2022-03-11|1891.14
#2022-03-14|1885.53
#2022-03-15|1877.17
#2022-03-16|1918.76
#2022-03-17|1987.49
#2022-03-18|1993.14
#2022-03-21|1975.82
#2022-03-22|1974.89
#2022-03-23|2012.67
#2022-03-24|1995.16
#2022-03-25|1999.90
#2022-03-28|1966.60
#2022-03-29|2000.85
#2022-03-30|2012.60
#2022-03-31|2007.04
#2022-04-01|1976.32
#2022-04-04|1980.88
#2022-04-05|1979.57
#2022-04-06|1936.10
#2022-04-07|1896.19
#2022-04-08|1889.49
#2022-04-11|1857.82
#2022-04-12|1833.44
#2022-04-13|1878.30
#2022-04-14|1881.61
#2022-04-15|1850.23
#2022-04-18|1829.44
#2022-04-19|1838.70
#2022-04-20|1847.67
#2022-04-21|1857.07
#2022-04-22|1833.41
#2022-04-25|1797.69
#2022-04-26|1810.42
#2022-04-27|1771.51
#2022-04-28|1758.51
#2022-04-29|1806.33
#2022-05-02|1793.90
#2022-05-03|1797.46
#2022-05-04|1800.78
#2022-05-05|1798.92
#2022-05-06|1779.57
#2022-05-09|1757.35
#2022-05-10|1751.44
#2022-05-11|1758.15
#2022-05-12|1726.87
#2022-05-13|1763.73
#2022-05-16|1769.29
#2022-05-17|1792.86
#2022-05-18|1828.10
#2022-05-19|1796.50
#2022-05-20|1817.72
#2022-05-23|1834.10
#2022-05-24|1804.65
#2022-05-25|1797.45
#2022-05-26|1777.53
#2022-05-27|1807.13
#2022-05-30|1854.07
#2022-05-31|1846.26
#2022-06-01|1840.84
#2022-06-02|1818.51
#2022-06-03|1833.46
#2022-06-06|1827.30
#2022-06-07|1785.80
#2022-06-08|1787.05
#2022-06-09|1774.75
#2022-06-10|1733.71
#2022-06-13|1670.12
#2022-06-14|1652.44
#2022-06-15|1622.55
#2022-06-16|1643.83
#2022-06-17|1589.15
#2022-06-20|1556.75
#2022-06-21|1569.68
#2022-06-22|1539.35
#2022-06-23|1538.36
#2022-06-24|1576.01
#2022-06-27|1607.54
#2022-06-28|1610.67
#2022-06-29|1569.10
#2022-06-30|1538.59
#2022-07-01|1515.68
#2022-07-04|1526.28
#2022-07-05|1542.29
#2022-07-06|1533.54
#2022-07-07|1568.58
#2022-07-08|1577.10
#2022-07-11|1566.72
#2022-07-12|1537.73
#2022-07-13|1539.51
#2022-07-14|1530.97
#2022-07-15|1550.31
#2022-07-18|1582.17
#2022-07-19|1579.97
#2022-07-20|1607.64
#2022-07-21|1628.85
#2022-07-22|1636.59
#2022-07-25|1619.80
#2022-07-26|1622.60
#2022-07-27|1623.82
#2022-07-28|1653.93
#2022-07-29|1652.12
#2022-08-01|1665.51
#2022-08-02|1660.63
#2022-08-03|1653.46
#2022-08-04|1674.72
#2022-08-05|1677.73
#2022-08-08|1670.26
#2022-08-09|1656.64
#2022-08-10|1644.27
#2022-08-11|1657.49
#2022-08-12|1675.25
#2022-08-15|1684.26
#2022-08-16|1678.86
#2022-08-17|1672.43
#2022-08-18|1668.55
#2022-08-19|1647.63
#2022-08-22|1619.65
#2022-08-23|1597.95
#2022-08-24|1588.04
#2022-08-25|1604.48
#2022-08-26|1610.58
#2022-08-29|1545.30
#2022-08-30|1564.35
#2022-08-31|1581.37
#2022-09-01|1526.29
#2022-09-02|1510.44
#2022-09-05|1501.51
#2022-09-06|1489.85
#2022-09-07|1454.47
#2022-09-08|1475.52
#2022-09-09|1488.06
#2022-09-12|1497.76
#2022-09-13|1526.46
#2022-09-14|1488.37
#2022-09-15|1475.42
#2022-09-16|1462.60
#2022-09-19|1456.89
#2022-09-20|1457.21
#2022-09-21|1434.24
#2022-09-22|1423.44
#2022-09-23|1414.43
#2022-09-26|1364.75
#2022-09-27|1369.32
#2022-09-28|1338.99
#2022-09-29|1336.86
#2022-09-30|1324.60
#2022-10-03|1338.02
#2022-10-04|1377.89
#2022-10-05|1396.21
#2022-10-06|1413.98
#2022-10-07|1400.20
#2022-10-10|1397.14
#2022-10-11|1349.70
#2022-10-12|1349.89
#2022-10-13|1335.49
#2022-10-14|1364.17
#2022-10-17|1354.41
#2022-10-18|1373.90
#2022-10-19|1361.67
#2022-10-20|1346.16
#2022-10-21|1351.25
#2022-10-24|1381.08
#2022-10-25|1403.37
#2022-10-26|1425.40
#2022-10-27|1429.80
#2022-10-28|1391.39
#2022-10-31|1415.04
#2022-11-01|1425.39
#2022-11-02|1422.32
#2022-11-03|1407.71
#2022-11-04|1403.75
#2022-11-07|1435.06
#2022-11-08|1478.68
#2022-11-09|1496.18
#2022-11-10|1485.06
#2022-11-11|1611.92
#2022-11-14|1588.03
#2022-11-15|1608.97
#2022-11-16|1610.07
#2022-11-17|1567.65
#2022-11-18|1568.91
#2022-11-21|1542.79
#2022-11-22|1535.11
#2022-11-23|1553.20
#2022-11-24|1598.35
#2022-11-25|1586.22
#2022-11-28|1560.10
#2022-11-29|1567.64
#2022-11-30|1579.93
#2022-12-01|1628.63
#2022-12-02|1598.73
#2022-12-05|1590.96
#2022-12-06|1563.85
#2022-12-07|1543.34
#2022-12-08|1540.96
#2022-12-09|1576.81
#2022-12-12|1556.39
#2022-12-13|1571.40
#2022-12-14|1597.66
#2022-12-15|1555.72
#2022-12-16|1540.23
#2022-12-19|1530.59
#2022-12-20|1537.50
#2022-12-21|1519.62
#2022-12-22|1538.43
#2022-12-23|1506.38
#2022-12-26|1508.43
#2022-12-27|1512.52
#2022-12-28|1485.50
#2022-12-29|1476.52
#2022-12-30|1481.26
#2023-01-02|1485.19
#2023-01-03|1488.34
#2023-01-04|1496.35
#2023-01-05|1503.18
#2023-01-06|1526.13
#2023-01-09|1567.42
#2023-01-10|1573.27
#2023-01-11|1587.13
#2023-01-12|1610.32
#2023-01-13|1631.34
#2023-01-16|1622.96
#2023-01-17|1631.42
#2023-01-18|1642.30
#2023-01-19|1643.08
#2023-01-20|1636.21
#2023-01-23|1644.91
#2023-01-24|1663.10
#2023-01-25|1690.95
#2023-01-26|1691.57
#2023-01-27|1705.07
#2023-01-30|1691.59
#2023-01-31|1655.76
#2023-02-01|1673.82
#2023-02-02|1714.45
#2023-02-03|1702.97
#2023-02-06|1645.74
#2023-02-07|1660.15
#2023-02-08|1676.82
#2023-02-09|1677.12
#2023-02-10|1671.67
#2023-02-13|1634.96
#2023-02-14|1656.48
#2023-02-15|1620.43
#2023-02-16|1642.96
#2023-02-17|1608.16
#2023-02-20|1612.93
#2023-02-21|1599.14
#2023-02-22|1569.18
#2023-02-23|1582.82
#2023-02-24|1577.58
#2023-02-27|1556.60
#2023-02-28|1560.55
#2023-03-01|1563.98
#2023-03-02|1560.98
#2023-03-03|1580.30
#2023-03-06|1615.94
#2023-03-07|1596.84
#2023-03-08|1575.87
#2023-03-09|1580.72
#2023-03-10|1573.04
#2023-03-13|1595.01
#2023-03-14|1549.47
#2023-03-15|1568.17
#2023-03-16|1562.83
#2023-03-17|1608.27
#2023-03-20|1581.61
#2023-03-21|1577.89
#2023-03-22|1605.04
#2023-03-23|1645.55
#2023-03-24|1640.78
#2023-03-27|1619.80
#2023-03-28|1632.79
#2023-03-29|1627.45
#2023-03-30|1634.86
#2023-03-31|1648.75
#2023-04-03|1635.49
#2023-04-04|1635.68
#2023-04-05|1643.18
#2023-04-06|1594.08
#2023-04-07|1626.44
#2023-04-10|1623.21
#2023-04-11|1641.62
#2023-04-12|1642.94
#2023-04-13|1654.43
#2023-04-14|1652.31
#2023-04-17|1640.58
#2023-04-18|1639.98
#2023-04-19|1628.96
#2023-04-20|1631.25
#2023-04-21|1630.53
#2023-04-24|1615.39
#2023-04-25|1602.16
#2023-04-26|1598.58
#2023-04-27|1600.80
#2023-04-28|1609.69
#2023-05-01|1609.22
#2023-05-02|1623.47
#2023-05-03|1628.65
#2023-05-04|1641.28
#2023-05-05|1635.22
#2023-05-08|1645.71
#2023-05-09|1645.21
#2023-05-10|1635.18
#2023-05-11|1635.95
#2023-05-12|1636.52
#2023-05-15|1634.45
#2023-05-16|1655.87
#2023-05-17|1658.48
#2023-05-18|1690.13
#2023-05-19|1721.63
#2023-05-22|1735.10
#2023-05-23|1735.75
#2023-05-24|1726.93
#2023-05-25|1734.59
#2023-05-26|1759.70
#2023-05-29|1766.92
#2023-05-30|1792.25
#2023-05-31|1774.63
#2023-06-01|1794.85
#2023-06-02|1815.36
#2023-06-05|1824.67
#2023-06-06|1827.76
#2023-06-07|1806.16
#2023-06-08|1802.15
#2023-06-09|1836.74
#2023-06-12|1837.39
#2023-06-13|1880.70
#2023-06-14|1878.21
#2023-06-15|1868.28
#2023-06-16|1878.31
#2023-06-19|1844.83
#2023-06-20|1851.50
#2023-06-21|1831.50
#2023-06-22|1810.97
#2023-06-23|1788.22
#2023-06-26|1789.73
#2023-06-27|1784.99
#2023-06-28|1794.85
#2023-06-29|1796.38
#2023-06-30|1791.71
#2023-07-03|1837.23
#2023-07-04|1835.63
#2023-07-05|1826.56
#2023-07-06|1804.21
#2023-07-07|1785.75
#2023-07-10|1771.42
#2023-07-11|1817.38
#2023-07-12|1826.75
#2023-07-13|1858.77
#2023-07-14|1888.40
#2023-07-17|1881.75
#2023-07-18|1886.93
#2023-07-19|1881.71
#2023-07-20|1848.88
#2023-07-21|1806.80
#2023-07-24|1824.52
#2023-07-25|1824.01
#2023-07-26|1826.06
#2023-07-27|1848.38
#2023-07-28|1840.22
#2023-07-31|1841.08
#2023-08-01|1857.16
#2023-08-02|1809.27
#2023-08-03|1786.70
#2023-08-04|1776.50
#2023-08-07|1780.55
#2023-08-08|1751.09
#2023-08-09|1761.95
#2023-08-10|1751.00
#2023-08-11|1736.09
#2023-08-14|1709.18
#2023-08-15|1720.48
#2023-08-16|1701.82
#2023-08-17|1691.56
#2023-08-18|1690.32
#2023-08-21|1685.62
#2023-08-22|1709.80
#2023-08-23|1716.56
#2023-08-24|1751.47
#2023-08-25|1703.50
#2023-08-28|1721.45
#2023-08-29|1725.51
#2023-08-30|1737.70
#2023-08-31|1745.25
#2023-09-01|1777.90
#2023-09-04|1781.02
#2023-09-05|1766.36
#2023-09-06|1769.79
#2023-09-07|1759.63
#2023-09-08|1740.15
#2023-09-11|1739.71
#2023-09-12|1740.45
#2023-09-13|1735.73
#2023-09-14|1772.71
#2023-09-15|1783.67
#2023-09-18|1775.75
#2023-09-19|1745.33
#2023-09-20|1740.92
#2023-09-21|1710.65
#2023-09-22|1703.69
#2023-09-25|1715.35
#2023-09-26|1684.72
#2023-09-27|1684.61
#2023-09-28|1671.97
#2023-09-29|1683.44
#2023-10-02|1673.73
#2023-10-03|1661.07
#2023-10-04|1617.83
#2023-10-05|1654.65
#2023-10-06|1640.51
#2023-10-09|1647.82
#2023-10-10|1678.21
#2023-10-11|1690.64
#2023-10-12|1733.21
#2023-10-13|1708.52
#2023-10-16|1676.90
#2023-10-17|1703.95
#2023-10-18|1706.81
#2023-10-19|1663.61
#2023-10-20|1651.11
#2023-10-23|1632.22
#2023-10-24|1641.87
#2023-10-25|1645.61
#2023-10-26|1580.77
#2023-10-27|1610.01
#2023-10-30|1612.13
#2023-10-31|1577.05
#2023-11-01|1617.97
#2023-11-02|1668.94
#2023-11-03|1690.93
#2023-11-06|1756.12
#2023-11-07|1710.81
#2023-11-08|1711.83
#2023-11-09|1730.30
#2023-11-10|1726.62
#2023-11-13|1726.87
#2023-11-14|1746.82
#2023-11-15|1809.81
#2023-11-16|1813.15
#2023-11-17|1825.08
#2023-11-20|1828.48
#2023-11-21|1852.45
#2023-11-22|1826.86
#2023-11-23|1827.71
#2023-11-24|1830.21
#2023-11-27|1829.92
#2023-11-28|1846.04
#2023-11-29|1860.13
#2023-11-30|1875.70
#2023-12-01|1861.84
#2023-12-04|1865.22
#2023-12-05|1820.85
#2023-12-06|1852.70
#2023-12-07|1852.86
#2023-12-08|1849.04
#2023-12-11|1852.07
#2023-12-12|1874.42
#2023-12-13|1896.25
#2023-12-14|1941.20
#2023-12-15|1950.05
#2023-12-18|1925.34
#2023-12-19|1943.67
#2023-12-20|1955.70
#2023-12-21|1948.47
#2023-12-22|1953.52
#2023-12-25|1961.42
#2023-12-26|1972.20
#2023-12-27|1998.06
#2023-12-28|2011.51
#2023-12-29|2007.93
#2024-01-01|2007.93
#2024-01-02|1998.30
#2024-01-03|1964.43
#2024-01-04|1936.78
#2024-01-05|1916.26
#2024-01-08|1919.33
#2024-01-09|1941.98
#2024-01-10|1946.42
#2024-01-11|1968.79
#2024-01-12|1988.91
#2024-01-15|1996.04
#2024-01-16|1960.81
#2024-01-17|1926.66
#2024-01-18|1943.28
#2024-01-19|1997.76
#2024-01-22|2026.75
#2024-01-23|2020.46
#2024-01-24|2031.75
#2024-01-25|2022.04
#2024-01-26|1977.69
#2024-01-29|1983.97
#2024-01-30|1989.26
#2024-01-31|2011.39
#2024-02-01|1997.35
#2024-02-02|2011.06
#2024-02-05|2001.25
#2024-02-06|2017.86
#2024-02-07|2013.36
#2024-02-08|2041.87
#2024-02-09|2037.82
#2024-02-12|2036.38
#2024-02-13|2092.14
#2024-02-14|2078.59
#2024-02-15|2119.35
#2024-02-16|2116.68
#2024-02-19|2105.74
#2024-02-20|2103.19
#2024-02-21|2088.31
#2024-02-22|2155.45
#2024-02-23|2158.57
#2024-02-26|2155.47
#2024-02-27|2153.63
#2024-02-28|2147.46
#2024-02-29|2156.42
#2024-03-01|2191.51
#2024-03-04|2223.36
#2024-03-05|2230.74
#2024-03-06|2225.09
#2024-03-07|2214.50
#2024-03-08|2249.44
#2024-03-11|2196.87
#2024-03-12|2185.00
#2024-03-13|2188.41
#2024-03-14|2178.83
#2024-03-15|2134.88
#2024-03-18|2188.00
#2024-03-19|2174.03
#2024-03-20|2158.83
#2024-03-21|2230.74
#2024-03-22|2230.57
#2024-03-25|2202.45
#2024-03-26|2217.35
#2024-03-27|2237.59
#2024-03-28|2217.67
#2024-03-29|2235.28
#2024-04-01|2205.15
#2024-04-02|2222.38
#2024-04-03|2192.52
#2024-04-04|2217.22
#2024-04-05|2159.00
#2024-04-08|2174.57
#2024-04-09|2202.42
#2024-04-10|2184.69
#2024-04-11|2172.82
#2024-04-12|2193.98
#2024-04-15|2157.33
#2024-04-16|2095.47
#2024-04-17|2073.74
#2024-04-18|2083.41
#2024-04-19|1992.94
#2024-04-22|1983.15
#2024-04-23|1977.02
#2024-04-24|2050.47
#2024-04-25|1985.75
#2024-04-26|1990.80
#2024-04-29|1996.82
#2024-04-30|2004.13
#2024-05-01|2007.14
#2024-05-02|2043.75
#2024-05-03|2062.21
#2024-05-06|2050.49
#2024-05-07|2106.80
#2024-05-08|2060.65
#2024-05-09|2039.01
#2024-05-10|2026.78
#2024-05-13|2031.84
#2024-05-14|2036.65
#2024-05-15|2059.23
#2024-05-16|2105.28
#2024-05-17|2093.29
#2024-05-20|2094.99
#2024-05-21|2104.97
#2024-05-22|2092.98
#2024-05-23|2132.37
#2024-05-24|2106.61
#2024-05-27|2129.25
#2024-05-28|2123.74
#2024-05-29|2097.84
#2024-05-30|2068.79
#2024-05-31|2057.18
#2024-06-03|2097.27
#2024-06-04|2113.95
#2024-06-05|2069.49
#2024-06-06|2097.74
#2024-06-07|2111.52
#2024-06-10|2120.24
#2024-06-11|2127.14
#2024-06-12|2147.13
#2024-06-13|2152.38
#2024-06-14|2156.36
#2024-06-17|2121.60
#2024-06-18|2166.77
#2024-06-19|2160.01
#2024-06-20|2163.85
#2024-06-21|2145.25
#2024-06-24|2137.04
#2024-06-25|2128.03
#2024-06-26|2168.83
#2024-06-27|2151.25
#2024-06-28|2157.76
#2024-07-01|2143.48
#2024-07-02|2155.35
#2024-07-03|2210.56
#2024-07-04|2223.42
#2024-07-05|2232.04
#2024-07-08|2226.18
#2024-07-09|2261.53
#2024-07-10|2268.06
#2024-07-11|2323.01
#2024-07-12|2250.09
#2024-07-15|2243.20
#2024-07-16|2268.24
#2024-07-17|2237.95
#2024-07-18|2152.54
#2024-07-19|2148.77
#2024-07-22|2108.12
#2024-07-23|2118.33
#2024-07-24|2133.68
#2024-07-25|2025.91
#2024-07-26|2021.73
#2024-07-29|2068.13
#2024-07-30|2046.79
#2024-07-31|2147.67
#2024-08-01|2108.38
#2024-08-02|1980.70
#2024-08-05|1770.01
#2024-08-06|1928.24
#2024-08-07|1945.15
#2024-08-08|1925.55
#2024-08-09|1953.33
#2024-08-12|1943.71
#2024-08-13|2029.09
#2024-08-14|2051.42
#2024-08-15|2030.99
#2024-08-16|2127.77
#2024-08-19|2105.88
#2024-08-20|2152.50
#2024-08-21|2136.13
#2024-08-22|2137.07
#2024-08-23|2135.00
#2024-08-26|2122.16
#2024-08-27|2109.29
#2024-08-28|2119.89
#2024-08-29|2093.52
#2024-08-30|2123.95
#2024-09-02|2118.35
#2024-09-03|2121.25
#2024-09-04|2021.01
#2024-09-05|2012.31
#2024-09-06|2004.43
#2024-09-09|1983.50
#2024-09-10|1984.22
#2024-09-11|1982.26
#2024-09-12|2053.53
#2024-09-13|2055.84
#2024-09-16|2058.47
#2024-09-17|2016.97
#2024-09-18|2013.56
#2024-09-19|2014.13
#2024-09-20|2029.42
#2024-09-23|2046.34
#2024-09-24|2051.81
#2024-09-25|2038.29
#2024-09-26|2133.06
#2024-09-27|2216.30
#2024-09-30|2103.85
#2024-10-01|2137.02
#2024-10-02|2042.94
#2024-10-03|2077.73
#2024-10-04|2056.48
#2024-10-07|2082.30
#2024-10-08|2062.11
#2024-10-09|2081.98
#2024-10-10|2095.85
#2024-10-11|2088.04
#2024-10-14|2081.27
#2024-10-15|2126.89
#2024-10-16|2060.57
#2024-10-17|2043.38
#2024-10-18|2039.58
#2024-10-21|2040.62
#2024-10-22|2000.97
#2024-10-23|1977.27
#2024-10-24|1998.41
#2024-10-25|1983.32
#2024-10-28|2000.97
#2024-10-29|2003.52
#2024-10-30|2041.20
#2024-10-31|2012.02
#2024-11-01|1932.97
#2024-11-04|1965.28
#2024-11-05|1991.19
#2024-11-06|2004.28
#2024-11-07|2013.10
#2024-11-08|2025.85
#2024-11-11|1991.59
#2024-11-12|1954.33
#2024-11-13|1926.58
#2024-11-14|1895.08
#2024-11-15|1917.93
#2024-11-18|1893.11
#2024-11-19|1912.70
#2024-11-20|1890.32
#2024-11-21|1886.59
#2024-11-22|1903.15
#2024-11-25|1926.76
#2024-11-26|1910.90
#2024-11-27|1920.13
#2024-11-28|1921.22
#2024-11-29|1929.40
#2024-12-02|1944.91
#2024-12-03|1998.30
#2024-12-04|1973.25
#2024-12-05|1985.42
#2024-12-06|1958.50
#2024-12-09|1937.81
#2024-12-10|1955.32
#2024-12-11|1955.22
#2024-12-12|1979.81
#2024-12-13|1955.70
#2024-12-16|1950.16
#2024-12-17|1946.55
#2024-12-18|1948.17
#2024-12-19|1883.39
#2024-12-20|1882.45
#2024-12-23|1893.51
#2024-12-24|1879.50
#2024-12-25|1880.63
#2024-12-26|1880.51
#2024-12-27|1918.72
#2024-12-30|1903.61
#2024-12-31|1904.01
#2025-01-01|1904.01
#2025-01-02|1899.77
#2025-01-03|1915.17
#2025-01-06|1930.57
#2025-01-07|1994.96
#2025-01-08|1997.15
#2025-01-09|1995.03
#2025-01-10|1990.95
#2025-01-13|1977.15
#2025-01-14|1925.47
#2025-01-15|1935.62
#2025-01-16|1969.56
#2025-01-17|1967.43
#2025-01-20|1985.35
#2025-01-21|2014.16
#2025-01-22|2052.50
#2025-01-23|2046.38
#2025-01-24|2047.15
#2025-01-27|2034.84
#2025-01-28|1986.11
#2025-01-29|2026.62
#2025-01-30|2041.06
#2025-01-31|2034.14
#2025-02-03|1986.86
#2025-02-04|2020.43
#2025-02-05|2060.00
#2025-02-06|2093.26
#2025-02-07|2078.05
#2025-02-10|2073.36
#2025-02-11|2065.77
#2025-02-12|2054.97
#2025-02-13|2106.80
#2025-02-14|2110.33
#2025-02-17|2133.25
#2025-02-18|2137.69
#2025-02-19|2169.62
#2025-02-20|2154.82
#2025-02-21|2161.08
#2025-02-24|2160.20
#2025-02-25|2108.47
#2025-02-26|2082.69
#2025-02-27|2072.92
#2025-02-28|1977.12
#2025-03-03|2010.39
#2025-03-04|2011.41
#2025-03-05|2015.17
#2025-03-06|2037.68
#2025-03-07|1997.25
#2025-03-10|2002.13
#2025-03-11|1976.61
#2025-03-12|1981.63
#2025-03-13|1987.74
#2025-03-14|2000.38
#2025-03-17|2025.90
#2025-03-18|2031.64
#2025-03-19|2011.82
#2025-03-20|2028.39
#2025-03-21|2021.65
#2025-03-24|1986.24
#2025-03-25|1994.05
#2025-03-26|2002.92
#2025-03-27|1975.18
#2025-03-28|1942.51
#2025-03-31|1852.37
#2025-04-01|1875.40
#2025-04-02|1880.80
#2025-04-03|1830.50
#2025-04-04|1804.01
#2025-04-07|1621.91
#2025-04-08|1703.15
#2025-04-09|1655.86
#2025-04-10|1834.21
#2025-04-11|1806.25
#2025-04-14|1832.64
#2025-04-15|1846.38
#2025-04-16|1818.88
#2025-04-17|1847.35
#2025-04-18|1854.44
#2025-04-21|1856.71
#2025-04-22|1847.86
#2025-04-23|1872.28
#2025-04-24|1881.03
#2025-04-25|1918.40
#2025-04-28|1925.68
#2025-04-29|1931.61
#2025-04-30|1941.69
#2025-05-01|1918.29
#2025-05-02|1952.52
#2025-05-05|1955.08
#2025-05-06|1965.49
#2025-05-07|1989.87
#2025-05-08|1998.83
#2025-05-09|2037.44
#2025-05-12|2039.85
#2025-05-13|2058.86
#2025-05-14|2101.32
#2025-05-15|2088.37
#2025-05-16|2074.63
#2025-05-19|2064.75
#2025-05-20|2071.44
#2025-05-21|2066.54
#2025-05-22|2044.48
#2025-05-23|2075.35
#2025-05-26|2107.41
#2025-05-27|2084.30
#2025-05-28|2085.26
#2025-05-29|2138.23
#2025-05-30|2090.35
#2025-06-02|2099.62
#2025-06-03|2085.03
#2025-06-04|2107.00
#2025-06-05|2136.25
#2025-06-06|2136.44
#2025-06-09|2176.89
#2025-06-10|2176.64
#2025-06-11|2219.02
#2025-06-12|2222.70
#2025-06-13|2186.59
#2025-06-16|2238.15
#2025-06-17|2252.77
#2025-06-18|2281.42
#2025-06-19|2249.02
#2025-06-20|2278.16
#2025-06-23|2254.80
#2025-06-24|2343.22
#2025-06-25|2360.38
#2025-06-26|2394.10
#2025-06-27|2405.24
#2025-06-30|2436.30
#2025-07-01|2413.55
#2025-07-02|2365.31
#2025-07-03|2365.37
#2025-07-04|2360.81
#2025-07-07|2344.66
#2025-07-08|2352.66
#2025-07-09|2346.58
#2025-07-10|2361.77
#2025-07-11|2345.41
#2025-07-14|2341.27
#2025-07-15|2340.52
#2025-07-16|2345.08
#2025-07-17|2320.36
#2025-07-18|2295.95
#2025-07-21|2314.75
#2025-07-22|2305.77
#2025-07-23|2333.31
#2025-07-24|2352.70
#2025-07-25|2326.74
#2025-07-28|2275.45
#2025-07-29|2262.07
#2025-07-30|2283.36
#2025-07-31|2304.43
#2025-08-01|2249.52
#2025-08-04|2251.81
#2025-08-05|2260.07
#2025-08-06|2247.44
#2025-08-07|2263.41
#2025-08-08|2263.80
#2025-08-11|2273.47
#2025-08-12|2305.67
#2025-08-13|2354.77
#2025-08-14|2314.80
#2025-08-15|2334.95
#2025-08-18|2318.10
#2025-08-19|2312.47
#2025-08-20|2273.85
#2025-08-21|2236.35
#2025-08-22|2259.01
#2025-08-25|2275.37
#2025-08-26|2268.52
#2025-08-27|2272.51
#2025-08-28|2297.72
#2025-08-29|2303.48
#2025-09-01|2236.77
#2025-09-02|2237.91
#2025-09-03|2219.05
#2025-09-04|2238.80
#2025-09-05|2285.70
#2025-09-08|2316.14
#2025-09-09|2349.12
#2025-09-10|2403.63
#2025-09-11|2436.76
#2025-09-12|2489.60
#2025-09-15|2493.71
#2025-09-16|2556.58
#2025-09-17|2542.77
#2025-09-18|2591.27
#2025-09-19|2596.17
#2025-09-22|2638.20
#2025-09-23|2649.33
#2025-09-24|2631.79
#2025-09-25|2630.47
#2025-09-26|2554.95
#2025-09-29|2586.15
#2025-09-30|2585.81
#2025-10-01|2580.23
#2025-10-02|2655.84
#2025-10-03|2696.83
#2025-10-06|2797.40
#2025-10-07|2772.35
#2025-10-08|2741.06
#2025-10-09|2741.85
#2025-10-10|2760.37
#2025-10-13|2736.62
#2025-10-14|2669.98
#2025-10-15|2735.42
#2025-10-16|2810.82
#2025-10-17|2796.05
#2025-10-20|2887.51
#2025-10-21|2848.80
#2025-10-22|2855.58
#2025-10-23|2795.80
#2025-10-24|2874.40
#2025-10-27|2954.57
#2025-10-28|2935.13
#2025-10-29|3089.44
#2025-10-30|3109.83
#2025-10-31|3162.49
#2025-11-03|3246.27
#2025-11-04|3171.50
#2025-11-05|3075.69
#2025-11-06|3126.30
#2025-11-07|3065.82
#2025-11-10|3137.03
#2025-11-11|3138.86
#2025-11-12|3124.70
#2025-11-13|3151.18
#2025-11-14|3021.26
#2025-11-17|3096.23
#2025-11-18|2951.11
#2025-11-19|2916.53
#2025-11-20|2994.66
#2025-11-21|2868.51
#2025-11-24|2863.88
#2025-11-25|2889.76
#2025-11-26|2932.92
#2025-11-27|2989.06
#2025-11-28|2959.43
#2025-12-01|2943.75
#2025-12-02|2972.44
#2025-12-03|3026.75
#2025-12-04|3054.43