Table Data - Nasdaq DM Asia Technology Large Mid Cap NTR Index
| Title | Nasdaq DM Asia Technology Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQDMASIA10LMN |
| 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 2025-12-05 |
| Last Updated | 2025-12-05 10:44 PM CST |
| Notes | For more information about this series, see: NQDMASIA10LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1452.29 |
| 2001-04-02 | 1423.90 |
| 2001-04-03 | 1418.60 |
| 2001-04-04 | 1410.67 |
| 2001-04-05 | 1440.49 |
| 2001-04-06 | 1468.13 |
| 2001-04-09 | 1402.06 |
| 2001-04-10 | 1382.49 |
| 2001-04-11 | 1432.15 |
| 2001-04-12 | 1490.09 |
| 2001-04-13 | . |
| 2001-04-16 | 1455.50 |
| 2001-04-17 | 1435.59 |
| 2001-04-18 | 1528.11 |
| 2001-04-19 | 1606.56 |
| 2001-04-20 | 1588.92 |
| 2001-04-23 | 1589.49 |
| 2001-04-24 | 1576.57 |
| 2001-04-25 | 1585.86 |
| 2001-04-26 | 1608.85 |
| 2001-04-27 | 1577.41 |
| 2001-04-30 | 1580.60 |
| 2001-05-01 | 1668.87 |
| 2001-05-02 | 1698.90 |
| 2001-05-03 | 1712.23 |
| 2001-05-04 | 1712.52 |
| 2001-05-07 | 1733.13 |
| 2001-05-08 | 1695.36 |
| 2001-05-09 | 1655.95 |
| 2001-05-10 | 1634.99 |
| 2001-05-11 | 1636.29 |
| 2001-05-14 | 1607.15 |
| 2001-05-15 | 1634.32 |
| 2001-05-16 | 1589.08 |
| 2001-05-17 | 1635.63 |
| 2001-05-18 | 1633.31 |
| 2001-05-21 | 1670.40 |
| 2001-05-22 | 1684.04 |
| 2001-05-23 | 1704.59 |
| 2001-05-24 | 1686.76 |
| 2001-05-25 | 1667.37 |
| 2001-05-28 | . |
| 2001-05-29 | 1667.91 |
| 2001-05-30 | 1586.49 |
| 2001-05-31 | 1540.98 |
| 2001-06-01 | 1546.14 |
| 2001-06-04 | 1541.25 |
| 2001-06-05 | 1520.78 |
| 2001-06-06 | 1513.31 |
| 2001-06-07 | 1527.51 |
| 2001-06-08 | 1538.54 |
| 2001-06-11 | 1489.17 |
| 2001-06-12 | 1453.24 |
| 2001-06-13 | 1435.78 |
| 2001-06-14 | 1435.41 |
| 2001-06-15 | 1396.92 |
| 2001-06-18 | 1378.87 |
| 2001-06-19 | 1388.36 |
| 2001-06-20 | 1382.89 |
| 2001-06-21 | 1404.16 |
| 2001-06-22 | 1427.87 |
| 2001-06-25 | 1399.73 |
| 2001-06-26 | 1397.37 |
| 2001-06-27 | 1374.29 |
| 2001-06-28 | 1349.67 |
| 2001-06-29 | 1389.91 |
| 2001-07-02 | 1357.76 |
| 2001-07-03 | 1357.10 |
| 2001-07-04 | . |
| 2001-07-05 | 1307.13 |
| 2001-07-06 | 1257.28 |
| 2001-07-09 | 1224.10 |
| 2001-07-10 | 1251.19 |
| 2001-07-11 | 1225.78 |
| 2001-07-12 | 1291.20 |
| 2001-07-13 | 1283.96 |
| 2001-07-16 | 1261.31 |
| 2001-07-17 | 1239.16 |
| 2001-07-18 | 1218.16 |
| 2001-07-19 | 1219.72 |
| 2001-07-20 | 1223.63 |
| 2001-07-23 | 1198.98 |
| 2001-07-24 | 1234.80 |
| 2001-07-25 | 1253.87 |
| 2001-07-26 | 1248.06 |
| 2001-07-27 | 1215.12 |
| 2001-07-30 | 1167.89 |
| 2001-07-31 | 1226.12 |
| 2001-08-01 | 1265.86 |
| 2001-08-02 | 1323.05 |
| 2001-08-03 | 1319.93 |
| 2001-08-06 | 1301.56 |
| 2001-08-07 | 1306.35 |
| 2001-08-08 | 1286.95 |
| 2001-08-09 | 1241.01 |
| 2001-08-10 | 1236.79 |
| 2001-08-13 | 1190.04 |
| 2001-08-14 | 1227.07 |
| 2001-08-15 | 1240.27 |
| 2001-08-16 | 1191.57 |
| 2001-08-17 | 1163.25 |
| 2001-08-20 | 1143.98 |
| 2001-08-21 | 1156.03 |
| 2001-08-22 | 1141.60 |
| 2001-08-23 | 1087.95 |
| 2001-08-24 | 1084.51 |
| 2001-08-27 | 1110.42 |
| 2001-08-28 | 1117.88 |
| 2001-08-29 | 1100.40 |
| 2001-08-30 | 1087.30 |
| 2001-08-31 | 1070.45 |
| 2001-09-03 | . |
| 2001-09-04 | 1100.86 |
| 2001-09-05 | 1050.94 |
| 2001-09-06 | 1038.18 |
| 2001-09-07 | 1032.10 |
| 2001-09-10 | 1002.20 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 949.85 |
| 2001-09-18 | 972.34 |
| 2001-09-19 | 1006.31 |
| 2001-09-20 | 989.86 |
| 2001-09-21 | 964.15 |
| 2001-09-24 | 957.01 |
| 2001-09-25 | 964.07 |
| 2001-09-26 | 941.25 |
| 2001-09-27 | 918.35 |
| 2001-09-28 | 904.48 |
| 2001-10-01 | 912.59 |
| 2001-10-02 | 922.14 |
| 2001-10-03 | 903.35 |
| 2001-10-04 | 946.71 |
| 2001-10-05 | 978.70 |
| 2001-10-08 | 982.09 |
| 2001-10-09 | 963.07 |
| 2001-10-10 | 931.53 |
| 2001-10-11 | 990.24 |
| 2001-10-12 | 1050.95 |
| 2001-10-15 | 1013.29 |
| 2001-10-16 | 1024.22 |
| 2001-10-17 | 1076.58 |
| 2001-10-18 | 1039.01 |
| 2001-10-19 | 1037.15 |
| 2001-10-22 | 1033.53 |
| 2001-10-23 | 1062.95 |
| 2001-10-24 | 1066.82 |
| 2001-10-25 | 1067.81 |
| 2001-10-26 | 1040.24 |
| 2001-10-29 | 1033.71 |
| 2001-10-30 | 989.27 |
| 2001-10-31 | 956.79 |
| 2001-11-01 | 973.41 |
| 2001-11-02 | 992.83 |
| 2001-11-05 | 1001.24 |
| 2001-11-06 | 1047.82 |
| 2001-11-07 | 1021.66 |
| 2001-11-08 | 1020.03 |
| 2001-11-09 | 1035.46 |
| 2001-11-12 | 1011.77 |
| 2001-11-13 | 990.18 |
| 2001-11-14 | 1018.65 |
| 2001-11-15 | 1058.17 |
| 2001-11-16 | 1110.74 |
| 2001-11-19 | 1096.80 |
| 2001-11-20 | 1080.10 |
| 2001-11-21 | 1066.08 |
| 2001-11-22 | . |
| 2001-11-23 | 1065.82 |
| 2001-11-26 | 1109.83 |
| 2001-11-27 | 1120.94 |
| 2001-11-28 | 1090.43 |
| 2001-11-29 | 1062.69 |
| 2001-11-30 | 1086.15 |
| 2001-12-03 | 1055.45 |
| 2001-12-04 | 1063.95 |
| 2001-12-05 | 1111.58 |
| 2001-12-06 | 1144.35 |
| 2001-12-07 | 1133.87 |
| 2001-12-10 | 1117.42 |
| 2001-12-11 | 1110.75 |
| 2001-12-12 | 1151.43 |
| 2001-12-13 | 1125.86 |
| 2001-12-14 | 1097.27 |
| 2001-12-17 | 1076.69 |
| 2001-12-18 | 1093.46 |
| 2001-12-19 | 1089.64 |
| 2001-12-20 | 1075.97 |
| 2001-12-21 | 1028.40 |
| 2001-12-24 | 1025.20 |
| 2001-12-25 | . |
| 2001-12-26 | 1008.36 |
| 2001-12-27 | 1030.22 |
| 2001-12-28 | 1035.00 |
| 2001-12-31 | 1036.10 |
| 2002-01-01 | . |
| 2002-01-02 | 1027.79 |
| 2002-01-03 | 1031.11 |
| 2002-01-04 | 1113.17 |
| 2002-01-07 | 1114.18 |
| 2002-01-08 | 1067.08 |
| 2002-01-09 | 1072.03 |
| 2002-01-10 | 1054.83 |
| 2002-01-11 | 1051.55 |
| 2002-01-14 | 1054.58 |
| 2002-01-15 | 1018.63 |
| 2002-01-16 | 984.89 |
| 2002-01-17 | 971.83 |
| 2002-01-18 | 988.17 |
| 2002-01-21 | . |
| 2002-01-22 | 947.71 |
| 2002-01-23 | 939.64 |
| 2002-01-24 | 955.13 |
| 2002-01-25 | 966.19 |
| 2002-01-28 | 980.85 |
| 2002-01-29 | 953.39 |
| 2002-01-30 | 933.85 |
| 2002-01-31 | 941.84 |
| 2002-02-01 | 907.22 |
| 2002-02-04 | 891.54 |
| 2002-02-05 | 874.24 |
| 2002-02-06 | 883.41 |
| 2002-02-07 | 908.64 |
| 2002-02-08 | 915.25 |
| 2002-02-11 | 923.40 |
| 2002-02-12 | 954.46 |
| 2002-02-13 | 959.83 |
| 2002-02-14 | 982.66 |
| 2002-02-15 | 964.42 |
| 2002-02-18 | . |
| 2002-02-19 | 940.84 |
| 2002-02-20 | 931.87 |
| 2002-02-21 | 972.78 |
| 2002-02-22 | 984.44 |
| 2002-02-25 | 968.47 |
| 2002-02-26 | 958.32 |
| 2002-02-27 | 975.65 |
| 2002-02-28 | 1008.83 |
| 2002-03-01 | 1040.10 |
| 2002-03-04 | 1106.46 |
| 2002-03-05 | 1101.30 |
| 2002-03-06 | 1090.12 |
| 2002-03-07 | 1172.51 |
| 2002-03-08 | 1174.11 |
| 2002-03-11 | 1183.29 |
| 2002-03-12 | 1143.53 |
| 2002-03-13 | 1120.13 |
| 2002-03-14 | 1138.32 |
| 2002-03-15 | 1146.58 |
| 2002-03-18 | 1112.37 |
| 2002-03-19 | 1159.77 |
| 2002-03-20 | 1140.16 |
| 2002-03-21 | 1135.45 |
| 2002-03-22 | 1114.44 |
| 2002-03-25 | 1091.54 |
| 2002-03-26 | 1096.32 |
| 2002-03-27 | 1102.37 |
| 2002-03-28 | 1105.68 |
| 2002-03-29 | . |
| 2002-04-01 | 1072.03 |
| 2002-04-02 | 1102.68 |
| 2002-04-03 | 1123.25 |
| 2002-04-04 | 1133.26 |
| 2002-04-05 | 1103.91 |
| 2002-04-08 | 1096.94 |
| 2002-04-09 | 1067.54 |
| 2002-04-10 | 1058.23 |
| 2002-04-11 | 1057.93 |
| 2002-04-12 | 1045.47 |
| 2002-04-15 | 1074.32 |
| 2002-04-16 | 1092.74 |
| 2002-04-17 | 1119.15 |
| 2002-04-18 | 1117.72 |
| 2002-04-19 | 1100.68 |
| 2002-04-22 | 1144.67 |
| 2002-04-23 | 1150.00 |
| 2002-04-24 | 1148.89 |
| 2002-04-25 | 1157.46 |
| 2002-04-26 | 1154.34 |
| 2002-04-29 | 1152.23 |
| 2002-04-30 | 1116.97 |
| 2002-05-01 | 1121.92 |
| 2002-05-02 | 1113.63 |
| 2002-05-03 | 1122.27 |
| 2002-05-06 | 1118.75 |
| 2002-05-07 | 1069.46 |
| 2002-05-08 | 1069.39 |
| 2002-05-09 | 1084.80 |
| 2002-05-10 | 1083.62 |
| 2002-05-13 | 1058.73 |
| 2002-05-14 | 1050.14 |
| 2002-05-15 | 1096.21 |
| 2002-05-16 | 1108.28 |
| 2002-05-17 | 1137.44 |
| 2002-05-20 | 1142.88 |
| 2002-05-21 | 1139.81 |
| 2002-05-22 | 1135.40 |
| 2002-05-23 | 1115.55 |
| 2002-05-24 | 1127.19 |
| 2002-05-27 | . |
| 2002-05-28 | 1124.05 |
| 2002-05-29 | 1119.15 |
| 2002-05-30 | 1122.66 |
| 2002-05-31 | 1103.40 |
| 2002-06-03 | 1124.34 |
| 2002-06-04 | 1097.17 |
| 2002-06-05 | 1100.41 |
| 2002-06-06 | 1101.93 |
| 2002-06-07 | 1077.67 |
| 2002-06-10 | 1068.27 |
| 2002-06-11 | 1063.57 |
| 2002-06-12 | 1058.47 |
| 2002-06-13 | 1050.60 |
| 2002-06-14 | 1038.49 |
| 2002-06-17 | 1018.74 |
| 2002-06-18 | 1035.35 |
| 2002-06-19 | 1015.83 |
| 2002-06-20 | 1019.36 |
| 2002-06-21 | 1010.64 |
| 2002-06-24 | 1027.75 |
| 2002-06-25 | 1015.45 |
| 2002-06-26 | 995.56 |
| 2002-06-27 | 1000.10 |
| 2002-06-28 | 1047.32 |
| 2002-07-01 | 1043.56 |
| 2002-07-02 | 1042.37 |
| 2002-07-03 | 1044.94 |
| 2002-07-04 | . |
| 2002-07-05 | 1037.43 |
| 2002-07-08 | 1051.76 |
| 2002-07-09 | 1066.21 |
| 2002-07-10 | 1039.18 |
| 2002-07-11 | 1027.19 |
| 2002-07-12 | 1030.93 |
| 2002-07-15 | 1015.07 |
| 2002-07-16 | 1004.97 |
| 2002-07-17 | 1007.30 |
| 2002-07-18 | 1033.14 |
| 2002-07-19 | 1009.32 |
| 2002-07-22 | 997.00 |
| 2002-07-23 | 994.23 |
| 2002-07-24 | 972.27 |
| 2002-07-25 | 954.25 |
| 2002-07-26 | 885.04 |
| 2002-07-29 | 870.66 |
| 2002-07-30 | 924.91 |
| 2002-07-31 | 920.10 |
| 2002-08-01 | 907.68 |
| 2002-08-02 | 896.58 |
| 2002-08-05 | 877.44 |
| 2002-08-06 | 846.18 |
| 2002-08-07 | 903.71 |
| 2002-08-08 | 886.16 |
| 2002-08-09 | 911.74 |
| 2002-08-12 | 900.04 |
| 2002-08-13 | 896.25 |
| 2002-08-14 | 902.08 |
| 2002-08-15 | 909.20 |
| 2002-08-16 | 921.37 |
| 2002-08-19 | 901.03 |
| 2002-08-20 | 917.30 |
| 2002-08-21 | 924.11 |
| 2002-08-22 | 936.44 |
| 2002-08-23 | 954.63 |
| 2002-08-26 | 963.16 |
| 2002-08-27 | 952.55 |
| 2002-08-28 | 921.57 |
| 2002-08-29 | 910.10 |
| 2002-08-30 | 914.13 |
| 2002-09-02 | . |
| 2002-09-03 | 885.48 |
| 2002-09-04 | 860.32 |
| 2002-09-05 | 873.89 |
| 2002-09-06 | 855.23 |
| 2002-09-09 | 873.92 |
| 2002-09-10 | 873.08 |
| 2002-09-11 | 882.49 |
| 2002-09-12 | 895.32 |
| 2002-09-13 | 860.23 |
| 2002-09-16 | 852.09 |
| 2002-09-17 | 875.80 |
| 2002-09-18 | 868.08 |
| 2002-09-19 | 864.36 |
| 2002-09-20 | 829.80 |
| 2002-09-23 | 826.35 |
| 2002-09-24 | 810.52 |
| 2002-09-25 | 806.23 |
| 2002-09-26 | 816.40 |
| 2002-09-27 | 834.95 |
| 2002-09-30 | 826.15 |
| 2002-10-01 | 804.74 |
| 2002-10-02 | 791.80 |
| 2002-10-03 | 778.27 |
| 2002-10-04 | 782.43 |
| 2002-10-07 | 740.14 |
| 2002-10-08 | 742.63 |
| 2002-10-09 | 731.96 |
| 2002-10-10 | 726.39 |
| 2002-10-11 | 744.22 |
| 2002-10-14 | 743.74 |
| 2002-10-15 | 783.14 |
| 2002-10-16 | 782.38 |
| 2002-10-17 | 787.65 |
| 2002-10-18 | 818.03 |
| 2002-10-21 | 804.35 |
| 2002-10-22 | 776.48 |
| 2002-10-23 | 783.20 |
| 2002-10-24 | 779.48 |
| 2002-10-25 | 797.55 |
| 2002-10-28 | 814.36 |
| 2002-10-29 | 816.52 |
| 2002-10-30 | 816.52 |
| 2002-10-31 | 815.73 |
| 2002-11-01 | 817.44 |
| 2002-11-04 | 815.97 |
| 2002-11-05 | 860.72 |
| 2002-11-06 | 846.91 |
| 2002-11-07 | 847.66 |
| 2002-11-08 | 841.11 |
| 2002-11-11 | 816.50 |
| 2002-11-12 | 813.98 |
| 2002-11-13 | 809.42 |
| 2002-11-14 | 800.96 |
| 2002-11-15 | 833.70 |
| 2002-11-18 | 816.47 |
| 2002-11-19 | 820.78 |
| 2002-11-20 | 813.20 |
| 2002-11-21 | 840.59 |
| 2002-11-22 | 847.00 |
| 2002-11-25 | 853.03 |
| 2002-11-26 | 852.13 |
| 2002-11-27 | 849.83 |
| 2002-11-28 | . |
| 2002-11-29 | 878.39 |
| 2002-12-02 | 865.28 |
| 2002-12-03 | 880.25 |
| 2002-12-04 | 849.41 |
| 2002-12-05 | 835.29 |
| 2002-12-06 | 848.88 |
| 2002-12-09 | 846.25 |
| 2002-12-10 | 836.22 |
| 2002-12-11 | 835.04 |
| 2002-12-12 | 830.85 |
| 2002-12-13 | 826.95 |
| 2002-12-16 | 807.44 |
| 2002-12-17 | 808.97 |
| 2002-12-18 | 794.75 |
| 2002-12-19 | 794.68 |
| 2002-12-20 | 779.17 |
| 2002-12-23 | 781.51 |
| 2002-12-24 | 804.66 |
| 2002-12-25 | . |
| 2002-12-26 | 825.65 |
| 2002-12-27 | 821.85 |
| 2002-12-30 | 814.06 |
| 2002-12-31 | 813.06 |
| 2003-01-01 | . |
| 2003-01-02 | 805.43 |
| 2003-01-03 | 805.53 |
| 2003-01-06 | 830.50 |
| 2003-01-07 | 823.91 |
| 2003-01-08 | 809.24 |
| 2003-01-09 | 808.87 |
| 2003-01-10 | 808.82 |
| 2003-01-13 | 812.87 |
| 2003-01-14 | 830.50 |
| 2003-01-15 | 831.89 |
| 2003-01-16 | 831.45 |
| 2003-01-17 | 839.53 |
| 2003-01-20 | . |
| 2003-01-21 | 824.72 |
| 2003-01-22 | 820.72 |
| 2003-01-23 | 842.52 |
| 2003-01-24 | 825.80 |
| 2003-01-27 | 796.05 |
| 2003-01-28 | 791.83 |
| 2003-01-29 | 775.50 |
| 2003-01-30 | 773.50 |
| 2003-01-31 | 764.67 |
| 2003-02-03 | 776.17 |
| 2003-02-04 | 776.63 |
| 2003-02-05 | 785.74 |
| 2003-02-06 | 776.43 |
| 2003-02-07 | 773.27 |
| 2003-02-10 | 767.48 |
| 2003-02-11 | 765.11 |
| 2003-02-12 | 782.00 |
| 2003-02-13 | 780.80 |
| 2003-02-14 | 789.35 |
| 2003-02-17 | . |
| 2003-02-18 | 799.56 |
| 2003-02-19 | 801.14 |
| 2003-02-20 | 804.42 |
| 2003-02-21 | 796.39 |
| 2003-02-24 | 809.27 |
| 2003-02-25 | 791.69 |
| 2003-02-26 | 787.88 |
| 2003-02-27 | 783.25 |
| 2003-02-28 | 782.21 |
| 2003-03-03 | 796.72 |
| 2003-03-04 | 792.04 |
| 2003-03-05 | 787.63 |
| 2003-03-06 | 770.45 |
| 2003-03-07 | 756.72 |
| 2003-03-10 | 738.12 |
| 2003-03-11 | 713.94 |
| 2003-03-12 | 729.89 |
| 2003-03-13 | 713.24 |
| 2003-03-14 | 742.69 |
| 2003-03-17 | 728.75 |
| 2003-03-18 | 747.01 |
| 2003-03-19 | 744.22 |
| 2003-03-20 | 747.17 |
| 2003-03-21 | 739.21 |
| 2003-03-24 | 779.05 |
| 2003-03-25 | 755.32 |
| 2003-03-26 | 767.49 |
| 2003-03-27 | 766.31 |
| 2003-03-28 | 749.85 |
| 2003-03-31 | 731.40 |
| 2003-04-01 | 730.15 |
| 2003-04-02 | 732.69 |
| 2003-04-03 | 736.63 |
| 2003-04-04 | 728.21 |
| 2003-04-07 | 746.43 |
| 2003-04-08 | 732.06 |
| 2003-04-09 | 715.04 |
| 2003-04-10 | 709.83 |
| 2003-04-11 | 684.47 |
| 2003-04-14 | 677.55 |
| 2003-04-15 | 695.52 |
| 2003-04-16 | 705.00 |
| 2003-04-17 | 704.36 |
| 2003-04-18 | . |
| 2003-04-21 | 717.27 |
| 2003-04-22 | 712.05 |
| 2003-04-23 | 712.75 |
| 2003-04-24 | 740.23 |
| 2003-04-25 | 727.89 |
| 2003-04-28 | 730.71 |
| 2003-04-29 | 731.72 |
| 2003-04-30 | 761.05 |
| 2003-05-01 | 757.75 |
| 2003-05-02 | 755.83 |
| 2003-05-05 | 757.61 |
| 2003-05-06 | 779.60 |
| 2003-05-07 | 786.75 |
| 2003-05-08 | 772.47 |
| 2003-05-09 | 778.18 |
| 2003-05-12 | 787.87 |
| 2003-05-13 | 786.54 |
| 2003-05-14 | 784.98 |
| 2003-05-15 | 775.67 |
| 2003-05-16 | 770.64 |
| 2003-05-19 | 759.70 |
| 2003-05-20 | 764.57 |
| 2003-05-21 | 756.60 |
| 2003-05-22 | 762.86 |
| 2003-05-23 | 785.34 |
| 2003-05-26 | . |
| 2003-05-27 | 779.89 |
| 2003-05-28 | 784.42 |
| 2003-05-29 | 808.55 |
| 2003-05-30 | 807.82 |
| 2003-06-02 | 849.81 |
| 2003-06-03 | 849.08 |
| 2003-06-04 | 841.92 |
| 2003-06-05 | 865.21 |
| 2003-06-06 | 874.20 |
| 2003-06-09 | 888.38 |
| 2003-06-10 | 875.13 |
| 2003-06-11 | 892.72 |
| 2003-06-12 | 890.95 |
| 2003-06-13 | 904.02 |
| 2003-06-16 | 879.14 |
| 2003-06-17 | 919.46 |
| 2003-06-18 | 915.01 |
| 2003-06-19 | 918.73 |
| 2003-06-20 | 909.71 |
| 2003-06-23 | 909.13 |
| 2003-06-24 | 895.27 |
| 2003-06-25 | 893.79 |
| 2003-06-26 | 881.21 |
| 2003-06-27 | 907.01 |
| 2003-06-30 | 915.57 |
| 2003-07-01 | 953.22 |
| 2003-07-02 | 993.89 |
| 2003-07-03 | 1029.36 |
| 2003-07-04 | . |
| 2003-07-07 | 1067.84 |
| 2003-07-08 | 1088.64 |
| 2003-07-09 | 1075.65 |
| 2003-07-10 | 1041.67 |
| 2003-07-11 | 1005.05 |
| 2003-07-14 | 1027.76 |
| 2003-07-15 | 1051.16 |
| 2003-07-16 | 1056.88 |
| 2003-07-17 | 1008.58 |
| 2003-07-18 | 1004.46 |
| 2003-07-21 | 1008.11 |
| 2003-07-22 | 1010.33 |
| 2003-07-23 | 1013.19 |
| 2003-07-24 | 1016.42 |
| 2003-07-25 | 1023.16 |
| 2003-07-28 | 1033.18 |
| 2003-07-29 | 1038.58 |
| 2003-07-30 | 1005.19 |
| 2003-07-31 | 1005.74 |
| 2003-08-01 | 1019.50 |
| 2003-08-04 | 993.08 |
| 2003-08-05 | 987.01 |
| 2003-08-06 | 975.85 |
| 2003-08-07 | 972.40 |
| 2003-08-08 | 975.43 |
| 2003-08-11 | 992.01 |
| 2003-08-12 | 992.72 |
| 2003-08-13 | 1008.44 |
| 2003-08-14 | 1029.60 |
| 2003-08-15 | 1024.15 |
| 2003-08-18 | 1035.51 |
| 2003-08-19 | 1063.30 |
| 2003-08-20 | 1075.14 |
| 2003-08-21 | 1087.44 |
| 2003-08-22 | 1070.39 |
| 2003-08-25 | 1069.77 |
| 2003-08-26 | 1076.13 |
| 2003-08-27 | 1073.64 |
| 2003-08-28 | 1070.75 |
| 2003-08-29 | 1101.73 |
| 2003-09-01 | . |
| 2003-09-02 | 1155.92 |
| 2003-09-03 | 1161.08 |
| 2003-09-04 | 1124.62 |
| 2003-09-05 | 1121.50 |
| 2003-09-08 | 1133.42 |
| 2003-09-09 | 1167.76 |
| 2003-09-10 | 1150.89 |
| 2003-09-11 | 1106.37 |
| 2003-09-12 | 1124.90 |
| 2003-09-15 | 1123.75 |
| 2003-09-16 | 1138.38 |
| 2003-09-17 | 1159.48 |
| 2003-09-18 | 1186.20 |
| 2003-09-19 | 1176.90 |
| 2003-09-22 | 1131.73 |
| 2003-09-23 | 1136.35 |
| 2003-09-24 | 1126.29 |
| 2003-09-25 | 1106.43 |
| 2003-09-26 | 1117.13 |
| 2003-09-29 | 1123.73 |
| 2003-09-30 | 1131.56 |
| 2003-10-01 | 1137.02 |
| 2003-10-02 | 1137.71 |
| 2003-10-03 | 1148.98 |
| 2003-10-06 | 1170.16 |
| 2003-10-07 | 1198.16 |
| 2003-10-08 | 1151.50 |
| 2003-10-09 | 1160.10 |
| 2003-10-10 | 1196.05 |
| 2003-10-13 | 1192.02 |
| 2003-10-14 | 1232.53 |
| 2003-10-15 | 1222.44 |
| 2003-10-16 | 1269.06 |
| 2003-10-17 | 1260.93 |
| 2003-10-20 | 1263.55 |
| 2003-10-21 | 1245.68 |
| 2003-10-22 | 1247.21 |
| 2003-10-23 | 1165.63 |
| 2003-10-24 | 1196.90 |
| 2003-10-27 | 1218.29 |
| 2003-10-28 | 1215.25 |
| 2003-10-29 | 1261.26 |
| 2003-10-30 | 1257.33 |
| 2003-10-31 | 1223.15 |
| 2003-11-03 | 1209.60 |
| 2003-11-04 | 1269.61 |
| 2003-11-05 | 1248.19 |
| 2003-11-06 | 1192.27 |
| 2003-11-07 | 1214.03 |
| 2003-11-10 | 1217.15 |
| 2003-11-11 | 1170.36 |
| 2003-11-12 | 1150.83 |
| 2003-11-13 | 1189.49 |
| 2003-11-14 | 1150.69 |
| 2003-11-17 | 1090.43 |
| 2003-11-18 | 1114.87 |
| 2003-11-19 | 1049.47 |
| 2003-11-20 | 1090.82 |
| 2003-11-21 | 1077.52 |
| 2003-11-24 | 1073.40 |
| 2003-11-25 | 1084.32 |
| 2003-11-26 | 1120.82 |
| 2003-11-27 | . |
| 2003-11-28 | 1115.87 |
| 2003-12-01 | 1146.67 |
| 2003-12-02 | 1153.15 |
| 2003-12-03 | 1145.81 |
| 2003-12-04 | 1157.25 |
| 2003-12-05 | 1140.94 |
| 2003-12-08 | 1096.23 |
| 2003-12-09 | 1087.25 |
| 2003-12-10 | 1048.96 |
| 2003-12-11 | 1068.32 |
| 2003-12-12 | 1093.46 |
| 2003-12-15 | 1136.11 |
| 2003-12-16 | 1105.81 |
| 2003-12-17 | 1087.46 |
| 2003-12-18 | 1073.06 |
| 2003-12-19 | 1092.91 |
| 2003-12-22 | 1112.26 |
| 2003-12-23 | 1112.73 |
| 2003-12-24 | 1119.16 |
| 2003-12-25 | . |
| 2003-12-26 | 1129.94 |
| 2003-12-29 | 1141.18 |
| 2003-12-30 | 1170.04 |
| 2003-12-31 | 1167.63 |
| 2004-01-01 | . |
| 2004-01-02 | 1169.90 |
| 2004-01-05 | 1189.76 |
| 2004-01-06 | 1182.94 |
| 2004-01-07 | 1179.91 |
| 2004-01-08 | 1195.50 |
| 2004-01-09 | 1229.16 |
| 2004-01-12 | 1228.30 |
| 2004-01-13 | 1210.05 |
| 2004-01-14 | 1223.70 |
| 2004-01-15 | 1198.62 |
| 2004-01-16 | 1207.75 |
| 2004-01-19 | . |
| 2004-01-20 | 1239.54 |
| 2004-01-21 | 1238.64 |
| 2004-01-22 | 1243.90 |
| 2004-01-23 | 1245.41 |
| 2004-01-26 | 1239.97 |
| 2004-01-27 | 1245.44 |
| 2004-01-28 | 1239.24 |
| 2004-01-29 | 1232.61 |
| 2004-01-30 | 1218.03 |
| 2004-02-02 | 1203.59 |
| 2004-02-03 | 1186.52 |
| 2004-02-04 | 1158.86 |
| 2004-02-05 | 1151.22 |
| 2004-02-06 | 1159.45 |
| 2004-02-09 | 1158.88 |
| 2004-02-10 | 1141.14 |
| 2004-02-11 | 1141.00 |
| 2004-02-12 | 1138.58 |
| 2004-02-13 | 1161.71 |
| 2004-02-16 | . |
| 2004-02-17 | 1178.21 |
| 2004-02-18 | 1163.12 |
| 2004-02-19 | 1174.10 |
| 2004-02-20 | 1156.39 |
| 2004-02-23 | 1189.45 |
| 2004-02-24 | 1159.12 |
| 2004-02-25 | 1142.62 |
| 2004-02-26 | 1143.26 |
| 2004-02-27 | 1167.92 |
| 2004-03-01 | 1199.41 |
| 2004-03-02 | 1194.91 |
| 2004-03-03 | 1195.87 |
| 2004-03-04 | 1188.51 |
| 2004-03-05 | 1199.40 |
| 2004-03-08 | 1200.17 |
| 2004-03-09 | 1198.16 |
| 2004-03-10 | 1178.62 |
| 2004-03-11 | 1164.25 |
| 2004-03-12 | 1153.60 |
| 2004-03-15 | 1166.28 |
| 2004-03-16 | 1166.01 |
| 2004-03-17 | 1190.14 |
| 2004-03-18 | 1215.40 |
| 2004-03-19 | 1210.09 |
| 2004-03-22 | 1192.90 |
| 2004-03-23 | 1195.50 |
| 2004-03-24 | 1192.42 |
| 2004-03-25 | 1206.69 |
| 2004-03-26 | 1264.23 |
| 2004-03-29 | 1286.76 |
| 2004-03-30 | 1287.22 |
| 2004-03-31 | 1299.90 |
| 2004-04-01 | 1297.01 |
| 2004-04-02 | 1317.09 |
| 2004-04-05 | 1348.92 |
| 2004-04-06 | 1341.36 |
| 2004-04-07 | 1339.18 |
| 2004-04-08 | 1331.74 |
| 2004-04-09 | . |
| 2004-04-12 | 1319.54 |
| 2004-04-13 | 1306.26 |
| 2004-04-14 | 1279.15 |
| 2004-04-15 | 1252.02 |
| 2004-04-16 | 1260.23 |
| 2004-04-19 | 1259.08 |
| 2004-04-20 | 1296.59 |
| 2004-04-21 | 1270.73 |
| 2004-04-22 | 1269.19 |
| 2004-04-23 | 1309.00 |
| 2004-04-26 | 1316.90 |
| 2004-04-27 | 1295.81 |
| 2004-04-28 | 1300.67 |
| 2004-04-29 | 1297.89 |
| 2004-04-30 | 1271.90 |
| 2004-05-03 | 1271.38 |
| 2004-05-04 | 1277.69 |
| 2004-05-05 | 1291.92 |
| 2004-05-06 | 1253.27 |
| 2004-05-07 | 1219.89 |
| 2004-05-10 | 1145.64 |
| 2004-05-11 | 1144.12 |
| 2004-05-12 | 1172.73 |
| 2004-05-13 | 1124.04 |
| 2004-05-14 | 1117.51 |
| 2004-05-17 | 1085.11 |
| 2004-05-18 | 1103.23 |
| 2004-05-19 | 1143.21 |
| 2004-05-20 | 1118.77 |
| 2004-05-21 | 1158.98 |
| 2004-05-24 | 1148.53 |
| 2004-05-25 | 1137.95 |
| 2004-05-26 | 1160.59 |
| 2004-05-27 | 1174.87 |
| 2004-05-28 | 1188.23 |
| 2004-05-31 | . |
| 2004-06-01 | 1184.71 |
| 2004-06-02 | 1179.79 |
| 2004-06-03 | 1149.36 |
| 2004-06-04 | 1157.80 |
| 2004-06-07 | 1207.41 |
| 2004-06-08 | 1215.14 |
| 2004-06-09 | 1208.05 |
| 2004-06-10 | 1207.56 |
| 2004-06-11 | . |
| 2004-06-14 | 1171.36 |
| 2004-06-15 | 1166.96 |
| 2004-06-16 | 1184.18 |
| 2004-06-17 | 1185.46 |
| 2004-06-18 | 1176.12 |
| 2004-06-21 | 1187.08 |
| 2004-06-22 | 1173.82 |
| 2004-06-23 | 1173.56 |
| 2004-06-24 | 1221.19 |
| 2004-06-25 | 1220.53 |
| 2004-06-28 | 1241.10 |
| 2004-06-29 | 1231.08 |
| 2004-06-30 | 1230.13 |
| 2004-07-01 | 1235.55 |
| 2004-07-02 | 1210.62 |
| 2004-07-05 | . |
| 2004-07-06 | 1185.67 |
| 2004-07-07 | 1182.69 |
| 2004-07-08 | 1166.32 |
| 2004-07-09 | 1178.85 |
| 2004-07-12 | 1190.40 |
| 2004-07-13 | 1169.61 |
| 2004-07-14 | 1145.17 |
| 2004-07-15 | 1134.90 |
| 2004-07-16 | 1149.62 |
| 2004-07-19 | 1154.03 |
| 2004-07-20 | 1127.66 |
| 2004-07-21 | 1131.90 |
| 2004-07-22 | 1127.80 |
| 2004-07-23 | 1105.35 |
| 2004-07-26 | 1104.12 |
| 2004-07-27 | 1078.03 |
| 2004-07-28 | 1098.36 |
| 2004-07-29 | 1079.41 |
| 2004-07-30 | 1102.56 |
| 2004-08-02 | 1100.75 |
| 2004-08-03 | 1091.85 |
| 2004-08-04 | 1069.49 |
| 2004-08-05 | 1074.92 |
| 2004-08-06 | 1083.93 |
| 2004-08-09 | 1072.51 |
| 2004-08-10 | 1079.37 |
| 2004-08-11 | 1086.10 |
| 2004-08-12 | 1076.32 |
| 2004-08-13 | 1052.11 |
| 2004-08-16 | 1057.36 |
| 2004-08-17 | 1069.69 |
| 2004-08-18 | 1089.91 |
| 2004-08-19 | 1115.81 |
| 2004-08-20 | 1119.82 |
| 2004-08-23 | 1123.70 |
| 2004-08-24 | 1130.96 |
| 2004-08-25 | 1123.47 |
| 2004-08-26 | 1126.72 |
| 2004-08-27 | 1132.69 |
| 2004-08-30 | 1132.18 |
| 2004-08-31 | 1124.29 |
| 2004-09-01 | 1126.16 |
| 2004-09-02 | 1134.16 |
| 2004-09-03 | 1109.26 |
| 2004-09-06 | . |
| 2004-09-07 | 1140.72 |
| 2004-09-08 | 1135.85 |
| 2004-09-09 | 1118.46 |
| 2004-09-10 | 1116.25 |
| 2004-09-13 | 1137.48 |
| 2004-09-14 | 1152.50 |
| 2004-09-15 | 1126.82 |
| 2004-09-16 | 1124.96 |
| 2004-09-17 | 1115.54 |
| 2004-09-20 | 1117.67 |
| 2004-09-21 | 1116.91 |
| 2004-09-22 | 1103.76 |
| 2004-09-23 | 1106.81 |
| 2004-09-24 | 1079.41 |
| 2004-09-27 | 1080.95 |
| 2004-09-28 | 1067.96 |
| 2004-09-29 | 1060.34 |
| 2004-09-30 | 1086.29 |
| 2004-10-01 | 1095.03 |
| 2004-10-04 | 1123.73 |
| 2004-10-05 | 1122.08 |
| 2004-10-06 | 1130.51 |
| 2004-10-07 | 1124.18 |
| 2004-10-08 | 1135.35 |
| 2004-10-11 | 1140.80 |
| 2004-10-12 | 1114.62 |
| 2004-10-13 | 1111.88 |
| 2004-10-14 | 1108.94 |
| 2004-10-15 | 1105.90 |
| 2004-10-18 | 1097.43 |
| 2004-10-19 | 1124.82 |
| 2004-10-20 | 1109.35 |
| 2004-10-21 | 1114.06 |
| 2004-10-22 | 1118.90 |
| 2004-10-25 | 1112.28 |
| 2004-10-26 | 1112.51 |
| 2004-10-27 | 1116.19 |
| 2004-10-28 | 1136.01 |
| 2004-10-29 | 1125.67 |
| 2004-11-01 | 1110.56 |
| 2004-11-02 | 1122.36 |
| 2004-11-03 | 1123.31 |
| 2004-11-04 | 1129.80 |
| 2004-11-05 | 1146.28 |
| 2004-11-08 | 1144.01 |
| 2004-11-09 | 1133.90 |
| 2004-11-10 | 1117.91 |
| 2004-11-11 | 1110.16 |
| 2004-11-12 | 1139.96 |
| 2004-11-15 | 1161.96 |
| 2004-11-16 | 1148.90 |
| 2004-11-17 | 1160.24 |
| 2004-11-18 | 1154.39 |
| 2004-11-19 | 1172.65 |
| 2004-11-22 | 1148.00 |
| 2004-11-23 | 1144.45 |
| 2004-11-24 | 1144.42 |
| 2004-11-25 | . |
| 2004-11-26 | 1142.81 |
| 2004-11-29 | 1159.71 |
| 2004-11-30 | 1146.58 |
| 2004-12-01 | 1130.10 |
| 2004-12-02 | 1150.00 |
| 2004-12-03 | 1181.96 |
| 2004-12-06 | 1179.99 |
| 2004-12-07 | 1161.44 |
| 2004-12-08 | 1148.44 |
| 2004-12-09 | 1135.41 |
| 2004-12-10 | 1126.02 |
| 2004-12-13 | 1130.82 |
| 2004-12-14 | 1138.53 |
| 2004-12-15 | 1164.96 |
| 2004-12-16 | 1162.44 |
| 2004-12-17 | 1174.34 |
| 2004-12-20 | 1182.31 |
| 2004-12-21 | 1182.78 |
| 2004-12-22 | 1191.88 |
| 2004-12-23 | 1197.28 |
| 2004-12-24 | . |
| 2004-12-27 | 1216.78 |
| 2004-12-28 | 1228.97 |
| 2004-12-29 | 1225.39 |
| 2004-12-30 | 1244.56 |
| 2004-12-31 | 1251.42 |
| 2005-01-03 | 1246.49 |
| 2005-01-04 | 1233.28 |
| 2005-01-05 | 1226.25 |
| 2005-01-06 | 1210.90 |
| 2005-01-07 | 1208.07 |
| 2005-01-10 | 1212.41 |
| 2005-01-11 | 1225.25 |
| 2005-01-12 | 1224.66 |
| 2005-01-13 | 1212.63 |
| 2005-01-14 | 1220.97 |
| 2005-01-17 | . |
| 2005-01-18 | 1220.44 |
| 2005-01-19 | 1213.56 |
| 2005-01-20 | 1191.44 |
| 2005-01-21 | 1188.51 |
| 2005-01-24 | 1202.54 |
| 2005-01-25 | 1180.64 |
| 2005-01-26 | 1201.69 |
| 2005-01-27 | 1186.92 |
#2005-01-28|1180.09
#2005-01-31|1190.10
#2005-02-01|1181.76
#2005-02-02|1183.96
#2005-02-03|1179.61
#2005-02-04|1191.96
#2005-02-07|1208.77
#2005-02-08|1191.79
#2005-02-09|1193.81
#2005-02-10|1203.01
#2005-02-11|1201.98
#2005-02-14|1216.76
#2005-02-15|1217.07
#2005-02-16|1206.56
#2005-02-17|1200.26
#2005-02-18|1197.80
#2005-02-21| .
#2005-02-22|1215.54
#2005-02-23|1190.67
#2005-02-24|1195.22
#2005-02-25|1209.59
#2005-02-28|1228.43
#2005-03-01|1226.59
#2005-03-02|1220.78
#2005-03-03|1225.08
#2005-03-04|1234.05
#2005-03-07|1233.05
#2005-03-08|1235.21
#2005-03-09|1241.35
#2005-03-10|1228.51
#2005-03-11|1235.57
#2005-03-14|1208.25
#2005-03-15|1209.15
#2005-03-16|1213.79
#2005-03-17|1203.18
#2005-03-18|1204.72
#2005-03-21|1202.77
#2005-03-22|1197.13
#2005-03-23|1179.41
#2005-03-24|1173.32
#2005-03-25| .
#2005-03-28|1182.73
#2005-03-29|1165.85
#2005-03-30|1160.09
#2005-03-31|1176.35
#2005-04-01|1174.45
#2005-04-04|1161.33
#2005-04-05|1173.00
#2005-04-06|1180.16
#2005-04-07|1187.59
#2005-04-08|1189.90
#2005-04-11|1183.76
#2005-04-12|1163.70
#2005-04-13|1168.40
#2005-04-14|1153.32
#2005-04-15|1138.62
#2005-04-18|1097.47
#2005-04-19|1115.32
#2005-04-20|1125.86
#2005-04-21|1120.51
#2005-04-22|1130.78
#2005-04-25|1130.21
#2005-04-26|1118.89
#2005-04-27|1111.39
#2005-04-28|1096.71
#2005-04-29|1107.79
#2005-05-02|1106.28
#2005-05-03|1106.12
#2005-05-04|1115.30
#2005-05-05|1113.59
#2005-05-06|1132.95
#2005-05-09|1121.89
#2005-05-10|1122.77
#2005-05-11|1112.74
#2005-05-12|1099.26
#2005-05-13|1088.00
#2005-05-16|1080.88
#2005-05-17|1074.56
#2005-05-18|1076.85
#2005-05-19|1103.40
#2005-05-20|1095.63
#2005-05-23|1108.98
#2005-05-24|1110.78
#2005-05-25|1093.81
#2005-05-26|1096.03
#2005-05-27|1114.47
#2005-05-30| .
#2005-05-31|1118.90
#2005-06-01|1116.37
#2005-06-02|1114.33
#2005-06-03|1121.95
#2005-06-06|1129.54
#2005-06-07|1121.17
#2005-06-08|1131.26
#2005-06-09|1108.82
#2005-06-10|1109.87
#2005-06-13|1098.09
#2005-06-14|1104.55
#2005-06-15|1111.52
#2005-06-16|1106.63
#2005-06-17|1114.34
#2005-06-20|1113.52
#2005-06-21|1124.43
#2005-06-22|1128.33
#2005-06-23|1132.96
#2005-06-24|1123.39
#2005-06-27|1113.22
#2005-06-28|1112.94
#2005-06-29|1115.24
#2005-06-30|1103.52
#2005-07-01|1095.34
#2005-07-04| .
#2005-07-05|1093.82
#2005-07-06|1092.63
#2005-07-07|1087.84
#2005-07-08|1081.94
#2005-07-11|1092.88
#2005-07-12|1106.20
#2005-07-13|1090.29
#2005-07-14|1101.61
#2005-07-15|1104.00
#2005-07-18|1108.94
#2005-07-19|1100.70
#2005-07-20|1091.72
#2005-07-21|1121.54
#2005-07-22|1107.63
#2005-07-25|1097.34
#2005-07-26|1091.14
#2005-07-27|1094.83
#2005-07-28|1076.71
#2005-07-29|1077.44
#2005-08-01|1075.22
#2005-08-02|1086.86
#2005-08-03|1090.54
#2005-08-04|1080.94
#2005-08-05|1064.01
#2005-08-08|1061.29
#2005-08-09|1069.43
#2005-08-10|1096.67
#2005-08-11|1101.90
#2005-08-12|1102.71
#2005-08-15|1092.40
#2005-08-16|1099.00
#2005-08-17|1100.00
#2005-08-18|1097.57
#2005-08-19|1097.39
#2005-08-22|1112.33
#2005-08-23|1119.51
#2005-08-24|1121.08
#2005-08-25|1118.40
#2005-08-26|1122.65
#2005-08-29|1100.13
#2005-08-30|1098.60
#2005-08-31|1097.86
#2005-09-01|1114.11
#2005-09-02|1116.66
#2005-09-05| .
#2005-09-06|1120.01
#2005-09-07|1115.97
#2005-09-08|1113.04
#2005-09-09|1140.23
#2005-09-12|1154.46
#2005-09-13|1144.85
#2005-09-14|1157.11
#2005-09-15|1158.01
#2005-09-16|1143.62
#2005-09-19|1144.33
#2005-09-20|1145.14
#2005-09-21|1145.20
#2005-09-22|1118.91
#2005-09-23|1112.63
#2005-09-26|1120.83
#2005-09-27|1104.00
#2005-09-28|1113.50
#2005-09-29|1121.68
#2005-09-30|1133.46
#2005-10-03|1133.06
#2005-10-04|1179.79
#2005-10-05|1175.02
#2005-10-06|1132.16
#2005-10-07|1127.05
#2005-10-10|1122.85
#2005-10-11|1133.25
#2005-10-12|1128.46
#2005-10-13|1116.63
#2005-10-14|1126.76
#2005-10-17|1114.91
#2005-10-18|1096.63
#2005-10-19|1087.61
#2005-10-20|1090.55
#2005-10-21|1097.94
#2005-10-24|1080.02
#2005-10-25|1098.38
#2005-10-26|1091.46
#2005-10-27|1085.76
#2005-10-28|1077.84
#2005-10-31|1077.14
#2005-11-01|1090.36
#2005-11-02|1086.22
#2005-11-03|1083.62
#2005-11-04|1096.35
#2005-11-07|1092.95
#2005-11-08|1107.84
#2005-11-09|1126.95
#2005-11-10|1132.60
#2005-11-11|1137.40
#2005-11-14|1137.70
#2005-11-15|1146.54
#2005-11-16|1151.50
#2005-11-17|1166.20
#2005-11-18|1175.64
#2005-11-21|1192.36
#2005-11-22|1190.14
#2005-11-23|1195.98
#2005-11-24| .
#2005-11-25|1191.51
#2005-11-28|1220.42
#2005-11-29|1210.85
#2005-11-30|1204.13
#2005-12-01|1214.31
#2005-12-02|1236.35
#2005-12-05|1245.40
#2005-12-06|1225.18
#2005-12-07|1227.19
#2005-12-08|1212.83
#2005-12-09|1227.46
#2005-12-12|1255.58
#2005-12-13|1255.95
#2005-12-14|1274.67
#2005-12-15|1261.43
#2005-12-16|1258.77
#2005-12-19|1278.51
#2005-12-20|1276.63
#2005-12-21|1286.41
#2005-12-22|1304.25
#2005-12-23|1308.97
#2005-12-26| .
#2005-12-27|1302.95
#2005-12-28|1312.54
#2005-12-29|1328.53
#2005-12-30|1317.30
#2006-01-02| .
#2006-01-03|1333.57
#2006-01-04|1356.90
#2006-01-05|1389.36
#2006-01-06|1417.86
#2006-01-09|1421.49
#2006-01-10|1395.37
#2006-01-11|1423.79
#2006-01-12|1436.81
#2006-01-13|1441.39
#2006-01-16| .
#2006-01-17|1366.37
#2006-01-18|1326.80
#2006-01-19|1363.85
#2006-01-20|1369.91
#2006-01-23|1333.38
#2006-01-24|1358.17
#2006-01-25|1340.99
#2006-01-26|1344.57
#2006-01-27|1385.81
#2006-01-30|1373.95
#2006-01-31|1374.17
#2006-02-01|1347.37
#2006-02-02|1362.05
#2006-02-03|1349.43
#2006-02-06|1345.49
#2006-02-07|1345.02
#2006-02-08|1308.43
#2006-02-09|1321.63
#2006-02-10|1317.28
#2006-02-13|1277.74
#2006-02-14|1307.25
#2006-02-15|1289.73
#2006-02-16|1305.19
#2006-02-17|1281.92
#2006-02-20| .
#2006-02-21|1284.11
#2006-02-22|1268.89
#2006-02-23|1303.76
#2006-02-24|1309.61
#2006-02-27|1335.93
#2006-02-28|1333.18
#2006-03-01|1310.07
#2006-03-02|1317.60
#2006-03-03|1300.98
#2006-03-06|1312.45
#2006-03-07|1293.94
#2006-03-08|1286.02
#2006-03-09|1312.66
#2006-03-10|1295.90
#2006-03-13|1312.41
#2006-03-14|1319.32
#2006-03-15|1327.16
#2006-03-16|1326.12
#2006-03-17|1351.56
#2006-03-20|1364.60
#2006-03-21|1355.84
#2006-03-22|1350.91
#2006-03-23|1346.53
#2006-03-24|1344.27
#2006-03-27|1372.10
#2006-03-28|1371.39
#2006-03-29|1387.60
#2006-03-30|1407.53
#2006-03-31|1406.93
#2006-04-03|1426.82
#2006-04-04|1428.94
#2006-04-05|1429.73
#2006-04-06|1450.28
#2006-04-07|1468.56
#2006-04-10|1460.04
#2006-04-11|1436.02
#2006-04-12|1412.54
#2006-04-13|1426.04
#2006-04-14| .
#2006-04-17|1419.84
#2006-04-18|1425.12
#2006-04-19|1442.06
#2006-04-20|1438.59
#2006-04-21|1471.23
#2006-04-24|1461.42
#2006-04-25|1442.49
#2006-04-26|1460.82
#2006-04-27|1479.84
#2006-04-28|1476.09
#2006-05-01|1487.31
#2006-05-02|1507.45
#2006-05-03|1501.67
#2006-05-04|1503.13
#2006-05-05|1518.69
#2006-05-08|1527.83
#2006-05-09|1522.87
#2006-05-10|1512.42
#2006-05-11|1504.55
#2006-05-12|1493.18
#2006-05-15|1477.49
#2006-05-16|1450.98
#2006-05-17|1472.52
#2006-05-18|1433.38
#2006-05-19|1426.59
#2006-05-22|1400.51
#2006-05-23|1379.72
#2006-05-24|1390.55
#2006-05-25|1388.62
#2006-05-26|1394.93
#2006-05-29| .
#2006-05-30|1402.98
#2006-05-31|1355.23
#2006-06-01|1358.33
#2006-06-02|1388.44
#2006-06-05|1372.20
#2006-06-06|1328.36
#2006-06-07|1301.96
#2006-06-08|1252.78
#2006-06-09|1268.20
#2006-06-12|1279.68
#2006-06-13|1225.11
#2006-06-14|1237.87
#2006-06-15|1253.43
#2006-06-16|1291.03
#2006-06-19|1284.87
#2006-06-20|1266.67
#2006-06-21|1264.39
#2006-06-22|1295.57
#2006-06-23|1301.30
#2006-06-26|1304.06
#2006-06-27|1302.01
#2006-06-28|1284.84
#2006-06-29|1315.88
#2006-06-30|1366.41
#2006-07-03|1358.83
#2006-07-04| .
#2006-07-05|1361.14
#2006-07-06|1351.02
#2006-07-07|1364.56
#2006-07-10|1384.69
#2006-07-11|1380.23
#2006-07-12|1343.22
#2006-07-13|1320.91
#2006-07-14|1283.81
#2006-07-17|1273.63
#2006-07-18|1231.81
#2006-07-19|1226.86
#2006-07-20|1271.79
#2006-07-21|1268.71
#2006-07-24|1246.01
#2006-07-25|1265.28
#2006-07-26|1252.87
#2006-07-27|1284.50
#2006-07-28|1316.70
#2006-07-31|1335.98
#2006-08-01|1324.05
#2006-08-02|1331.52
#2006-08-03|1327.45
#2006-08-04|1329.48
#2006-08-07|1290.51
#2006-08-08|1311.36
#2006-08-09|1319.60
#2006-08-10|1318.55
#2006-08-11|1311.23
#2006-08-14|1332.83
#2006-08-15|1344.21
#2006-08-16|1373.40
#2006-08-17|1378.38
#2006-08-18|1385.16
#2006-08-21|1366.88
#2006-08-22|1374.53
#2006-08-23|1375.83
#2006-08-24|1355.75
#2006-08-25|1342.90
#2006-08-28|1323.11
#2006-08-29|1341.56
#2006-08-30|1344.77
#2006-08-31|1370.19
#2006-09-01|1377.77
#2006-09-04| .
#2006-09-05|1430.00
#2006-09-06|1411.69
#2006-09-07|1390.73
#2006-09-08|1388.67
#2006-09-11|1355.78
#2006-09-12|1349.80
#2006-09-13|1374.75
#2006-09-14|1393.90
#2006-09-15|1400.09
#2006-09-18|1396.49
#2006-09-19|1408.87
#2006-09-20|1390.36
#2006-09-21|1411.18
#2006-09-22|1396.28
#2006-09-25|1401.18
#2006-09-26|1388.03
#2006-09-27|1421.03
#2006-09-28|1418.55
#2006-09-29|1427.25
#2006-10-02|1445.45
#2006-10-03|1445.14
#2006-10-04|1434.30
#2006-10-05|1491.09
#2006-10-06|1467.89
#2006-10-09|1464.23
#2006-10-10|1468.05
#2006-10-11|1472.86
#2006-10-12|1459.10
#2006-10-13|1462.99
#2006-10-16|1488.56
#2006-10-17|1496.52
#2006-10-18|1487.73
#2006-10-19|1481.50
#2006-10-20|1479.50
#2006-10-23|1490.94
#2006-10-24|1499.66
#2006-10-25|1481.92
#2006-10-26|1497.91
#2006-10-27|1480.35
#2006-10-30|1440.23
#2006-10-31|1440.88
#2006-11-01|1452.37
#2006-11-02|1444.76
#2006-11-03|1434.42
#2006-11-06|1428.75
#2006-11-07|1436.61
#2006-11-08|1414.37
#2006-11-09|1415.19
#2006-11-10|1414.35
#2006-11-13|1398.89
#2006-11-14|1427.88
#2006-11-15|1431.89
#2006-11-16|1424.85
#2006-11-17|1432.47
#2006-11-20|1381.80
#2006-11-21|1381.50
#2006-11-22|1403.05
#2006-11-23| .
#2006-11-24|1397.67
#2006-11-27|1399.79
#2006-11-28|1397.73
#2006-11-29|1418.88
#2006-11-30|1427.94
#2006-12-01|1430.75
#2006-12-04|1424.13
#2006-12-05|1431.09
#2006-12-06|1446.48
#2006-12-07|1470.74
#2006-12-08|1465.54
#2006-12-11|1447.74
#2006-12-12|1454.34
#2006-12-13|1459.06
#2006-12-14|1476.63
#2006-12-15|1485.25
#2006-12-18|1489.60
#2006-12-19|1474.99
#2006-12-20|1486.72
#2006-12-21|1481.33
#2006-12-22|1477.71
#2006-12-25| .
#2006-12-26|1477.19
#2006-12-27|1487.68
#2006-12-28|1481.42
#2006-12-29|1483.98
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1480.78
#2007-01-04|1488.19
#2007-01-05|1467.89
#2007-01-08|1467.66
#2007-01-09|1467.85
#2007-01-10|1444.00
#2007-01-11|1434.04
#2007-01-12|1459.02
#2007-01-15| .
#2007-01-16|1450.80
#2007-01-17|1452.09
#2007-01-18|1446.73
#2007-01-19|1433.15
#2007-01-22|1431.28
#2007-01-23|1435.56
#2007-01-24|1440.76
#2007-01-25|1434.67
#2007-01-26|1419.16
#2007-01-29|1419.06
#2007-01-30|1408.69
#2007-01-31|1415.13
#2007-02-01|1412.95
#2007-02-02|1390.47
#2007-02-05|1378.52
#2007-02-06|1392.28
#2007-02-07|1364.25
#2007-02-08|1372.62
#2007-02-09|1388.84
#2007-02-12|1387.63
#2007-02-13|1374.73
#2007-02-14|1394.75
#2007-02-15|1420.12
#2007-02-16|1445.29
#2007-02-19| .
#2007-02-20|1442.12
#2007-02-21|1419.69
#2007-02-22|1427.43
#2007-02-23|1448.25
#2007-02-26|1445.62
#2007-02-27|1464.29
#2007-02-28|1426.27
#2007-03-01|1420.77
#2007-03-02|1402.97
#2007-03-05|1373.34
#2007-03-06|1395.56
#2007-03-07|1367.21
#2007-03-08|1380.08
#2007-03-09|1393.14
#2007-03-12|1413.70
#2007-03-13|1407.70
#2007-03-14|1374.38
#2007-03-15|1383.09
#2007-03-16|1392.36
#2007-03-19|1410.78
#2007-03-20|1424.49
#2007-03-21|1419.27
#2007-03-22|1440.91
#2007-03-23|1441.09
#2007-03-26|1437.66
#2007-03-27|1427.02
#2007-03-28|1435.19
#2007-03-29|1417.80
#2007-03-30|1416.62
#2007-04-02|1406.30
#2007-04-03|1416.33
#2007-04-04|1449.21
#2007-04-05|1449.78
#2007-04-06| .
#2007-04-09|1465.54
#2007-04-10|1459.43
#2007-04-11|1461.72
#2007-04-12|1445.81
#2007-04-13|1428.17
#2007-04-16|1451.54
#2007-04-17|1457.73
#2007-04-18|1469.87
#2007-04-19|1438.07
#2007-04-20|1436.57
#2007-04-23|1440.09
#2007-04-24|1453.97
#2007-04-25|1455.12
#2007-04-26|1456.94
#2007-04-27|1444.11
#2007-04-30|1441.44
#2007-05-01|1431.08
#2007-05-02|1433.62
#2007-05-03|1431.19
#2007-05-04|1435.07
#2007-05-07|1471.44
#2007-05-08|1467.50
#2007-05-09|1477.46
#2007-05-10|1461.19
#2007-05-11|1443.59
#2007-05-14|1450.18
#2007-05-15|1435.78
#2007-05-16|1433.23
#2007-05-17|1428.34
#2007-05-18|1427.05
#2007-05-21|1431.53
#2007-05-22|1450.16
#2007-05-23|1450.67
#2007-05-24|1453.69
#2007-05-25|1436.89
#2007-05-28| .
#2007-05-29|1452.11
#2007-05-30|1448.79
#2007-05-31|1462.54
#2007-06-01|1467.86
#2007-06-04|1473.26
#2007-06-05|1476.49
#2007-06-06|1474.73
#2007-06-07|1461.78
#2007-06-08|1451.59
#2007-06-11|1454.79
#2007-06-12|1452.24
#2007-06-13|1451.30
#2007-06-14|1460.84
#2007-06-15|1459.36
#2007-06-18|1475.35
#2007-06-19|1477.73
#2007-06-20|1476.45
#2007-06-21|1492.00
#2007-06-22|1490.23
#2007-06-25|1501.68
#2007-06-26|1502.13
#2007-06-27|1483.99
#2007-06-28|1481.53
#2007-06-29|1486.46
#2007-07-02|1494.26
#2007-07-03|1490.75
#2007-07-04| .
#2007-07-05|1493.75
#2007-07-06|1480.67
#2007-07-09|1486.69
#2007-07-10|1490.88
#2007-07-11|1470.08
#2007-07-12|1461.64
#2007-07-13|1488.93
#2007-07-16|1491.14
#2007-07-17|1482.64
#2007-07-18|1468.73
#2007-07-19|1476.04
#2007-07-20|1495.94
#2007-07-23|1476.27
#2007-07-24|1495.96
#2007-07-25|1480.10
#2007-07-26|1470.61
#2007-07-27|1425.66
#2007-07-30|1405.46
#2007-07-31|1389.66
#2007-08-01|1381.71
#2007-08-02|1386.14
#2007-08-03|1396.18
#2007-08-06|1380.19
#2007-08-07|1371.61
#2007-08-08|1367.83
#2007-08-09|1386.80
#2007-08-10|1365.63
#2007-08-13|1358.88
#2007-08-14|1363.90
#2007-08-15|1342.00
#2007-08-16|1347.05
#2007-08-17|1268.93
#2007-08-20|1322.86
#2007-08-21|1341.16
#2007-08-22|1345.61
#2007-08-23|1385.67
#2007-08-24|1402.44
#2007-08-27|1411.66
#2007-08-28|1424.62
#2007-08-29|1396.62
#2007-08-30|1402.98
#2007-08-31|1444.83
#2007-09-03| .
#2007-09-04|1442.85
#2007-09-05|1431.02
#2007-09-06|1430.91
#2007-09-07|1426.35
#2007-09-10|1390.53
#2007-09-11|1375.25
#2007-09-12|1367.41
#2007-09-13|1324.89
#2007-09-14|1351.25
#2007-09-17|1350.28
#2007-09-18|1336.00
#2007-09-19|1375.84
#2007-09-20|1376.23
#2007-09-21|1346.91
#2007-09-24|1350.81
#2007-09-25|1357.86
#2007-09-26|1345.62
#2007-09-27|1373.99
#2007-09-28|1392.21
#2007-10-01|1384.79
#2007-10-02|1414.63
#2007-10-03|1417.60
#2007-10-04|1425.60
#2007-10-05|1414.61
#2007-10-08|1403.82
#2007-10-09|1408.74
#2007-10-10|1400.28
#2007-10-11|1400.51
#2007-10-12|1386.24
#2007-10-15|1395.28
#2007-10-16|1372.85
#2007-10-17|1359.39
#2007-10-18|1392.94
#2007-10-19|1381.69
#2007-10-22|1365.12
#2007-10-23|1363.90
#2007-10-24|1352.14
#2007-10-25|1331.44
#2007-10-26|1347.06
#2007-10-29|1355.89
#2007-10-30|1350.57
#2007-10-31|1348.09
#2007-11-01|1384.62
#2007-11-02|1353.72
#2007-11-05|1347.59
#2007-11-06|1340.41
#2007-11-07|1328.49
#2007-11-08|1319.29
#2007-11-09|1316.04
#2007-11-12|1296.22
#2007-11-13|1281.99
#2007-11-14|1311.05
#2007-11-15|1300.86
#2007-11-16|1289.88
#2007-11-19|1291.67
#2007-11-20|1296.68
#2007-11-21|1290.44
#2007-11-22| .
#2007-11-23|1307.65
#2007-11-26|1329.37
#2007-11-27|1332.90
#2007-11-28|1320.24
#2007-11-29|1365.92
#2007-11-30|1350.99
#2007-12-03|1347.14
#2007-12-04|1350.59
#2007-12-05|1349.38
#2007-12-06|1365.90
#2007-12-07|1363.11
#2007-12-10|1364.05
#2007-12-11|1366.24
#2007-12-12|1349.49
#2007-12-13|1319.30
#2007-12-14|1297.75
#2007-12-17|1275.92
#2007-12-18|1267.80
#2007-12-19|1248.13
#2007-12-20|1243.46
#2007-12-21|1244.60
#2007-12-24|1240.57
#2007-12-25| .
#2007-12-26|1267.57
#2007-12-27|1264.44
#2007-12-28|1250.02
#2007-12-31|1267.33
#2008-01-01| .
#2008-01-02|1286.36
#2008-01-03|1287.79
#2008-01-04|1241.68
#2008-01-07|1224.78
#2008-01-08|1216.34
#2008-01-09|1221.82
#2008-01-10|1208.08
#2008-01-11|1186.25
#2008-01-14|1193.92
#2008-01-15|1181.78
#2008-01-16|1131.76
#2008-01-17|1161.45
#2008-01-18|1168.03
#2008-01-21| .
#2008-01-22|1075.75
#2008-01-23|1107.75
#2008-01-24|1125.81
#2008-01-25|1181.46
#2008-01-28|1127.25
#2008-01-29|1154.55
#2008-01-30|1126.98
#2008-01-31|1146.11
#2008-02-01|1155.10
#2008-02-04|1172.09
#2008-02-05|1154.98
#2008-02-06|1101.85
#2008-02-07|1112.00
#2008-02-08|1086.03
#2008-02-11|1092.12
#2008-02-12|1104.54
#2008-02-13|1109.03
#2008-02-14|1164.56
#2008-02-15|1167.88
#2008-02-18| .
#2008-02-19|1193.05
#2008-02-20|1161.14
#2008-02-21|1204.76
#2008-02-22|1188.50
#2008-02-25|1214.15
#2008-02-26|1220.88
#2008-02-27|1244.93
#2008-02-28|1234.40
#2008-02-29|1220.27
#2008-03-03|1169.69
#2008-03-04|1176.88
#2008-03-05|1158.60
#2008-03-06|1195.52
#2008-03-07|1153.30
#2008-03-10|1147.34
#2008-03-11|1141.10
#2008-03-12|1167.74
#2008-03-13|1147.80
#2008-03-14|1134.29
#2008-03-17|1123.65
#2008-03-18|1131.03
#2008-03-19|1168.52
#2008-03-20|1174.77
#2008-03-21| .
#2008-03-24|1172.50
#2008-03-25|1218.38
#2008-03-26|1220.10
#2008-03-27|1198.41
#2008-03-28|1216.19
#2008-03-31|1188.82
#2008-04-01|1175.71
#2008-04-02|1225.35
#2008-04-03|1243.34
#2008-04-04|1222.90
#2008-04-07|1237.19
#2008-04-08|1206.07
#2008-04-09|1190.43
#2008-04-10|1192.43
#2008-04-11|1226.57
#2008-04-14|1182.18
#2008-04-15|1178.39
#2008-04-16|1201.49
#2008-04-17|1233.19
#2008-04-18|1228.15
#2008-04-21|1291.18
#2008-04-22|1269.26
#2008-04-23|1258.02
#2008-04-24|1257.52
#2008-04-25|1283.69
#2008-04-28|1259.72
#2008-04-29|1275.10
#2008-04-30|1245.88
#2008-05-01|1253.66
#2008-05-02|1268.09
#2008-05-05|1270.35
#2008-05-06|1280.98
#2008-05-07|1279.88
#2008-05-08|1292.47
#2008-05-09|1265.54
#2008-05-12|1262.34
#2008-05-13|1285.14
#2008-05-14|1288.43
#2008-05-15|1309.16
#2008-05-16|1310.48
#2008-05-19|1304.81
#2008-05-20|1316.91
#2008-05-21|1295.11
#2008-05-22|1298.38
#2008-05-23|1305.08
#2008-05-26| .
#2008-05-27|1279.71
#2008-05-28|1267.07
#2008-05-29|1300.00
#2008-05-30|1326.75
#2008-06-02|1356.58
#2008-06-03|1321.01
#2008-06-04|1326.72
#2008-06-05|1300.32
#2008-06-06|1322.22
#2008-06-09|1271.60
#2008-06-10|1239.74
#2008-06-11|1271.15
#2008-06-12|1226.00
#2008-06-13|1234.70
#2008-06-16|1265.81
#2008-06-17|1264.06
#2008-06-18|1280.51
#2008-06-19|1255.28
#2008-06-20|1256.66
#2008-06-23|1248.27
#2008-06-24|1245.56
#2008-06-25|1241.35
#2008-06-26|1257.48
#2008-06-27|1243.93
#2008-06-30|1243.38
#2008-07-01|1236.72
#2008-07-02|1216.78
#2008-07-03|1219.33
#2008-07-04| .
#2008-07-07|1226.39
#2008-07-08|1210.34
#2008-07-09|1208.90
#2008-07-10|1190.63
#2008-07-11|1197.75
#2008-07-14|1180.84
#2008-07-15|1170.89
#2008-07-16|1172.61
#2008-07-17|1183.78
#2008-07-18|1158.82
#2008-07-21|1157.98
#2008-07-22|1194.31
#2008-07-23|1192.37
#2008-07-24|1228.36
#2008-07-25|1186.30
#2008-07-28|1183.98
#2008-07-29|1149.94
#2008-07-30|1166.01
#2008-07-31|1180.21
#2008-08-01|1153.72
#2008-08-04|1129.19
#2008-08-05|1139.26
#2008-08-06|1180.26
#2008-08-07|1168.79
#2008-08-08|1171.67
#2008-08-11|1209.30
#2008-08-12|1207.64
#2008-08-13|1192.86
#2008-08-14|1171.27
#2008-08-15|1182.12
#2008-08-18|1182.56
#2008-08-19|1151.57
#2008-08-20|1141.03
#2008-08-21|1145.64
#2008-08-22|1126.95
#2008-08-25|1150.39
#2008-08-26|1140.17
#2008-08-27|1137.07
#2008-08-28|1124.75
#2008-08-29|1160.51
#2008-09-01| .
#2008-09-02|1113.69
#2008-09-03|1127.53
#2008-09-04|1125.47
#2008-09-05|1106.86
#2008-09-08|1121.08
#2008-09-09|1096.84
#2008-09-10|1077.06
#2008-09-11|1064.18
#2008-09-12|1060.66
#2008-09-15|1070.61
#2008-09-16|1011.78
#2008-09-17|1027.26
#2008-09-18|1019.83
#2008-09-19|1056.83
#2008-09-22|1066.12
#2008-09-23|1076.00
#2008-09-24|1052.80
#2008-09-25|1046.24
#2008-09-26|1031.38
#2008-09-29|1024.37
#2008-09-30| 958.02
#2008-10-01| 985.90
#2008-10-02| 986.28
#2008-10-03| 949.33
#2008-10-06| 944.89
#2008-10-07| 895.69
#2008-10-08| 829.59
#2008-10-09| 838.95
#2008-10-10| 780.83
#2008-10-13| 772.81
#2008-10-14| 869.54
#2008-10-15| 856.12
#2008-10-16| 760.96
#2008-10-17| 785.92
#2008-10-20| 815.76
#2008-10-21| 856.56
#2008-10-22| 811.87
#2008-10-23| 780.17
#2008-10-24| 728.19
#2008-10-27| 666.31
#2008-10-28| 694.23
#2008-10-29| 724.10
#2008-10-30| 794.01
#2008-10-31| 793.01
#2008-11-03| 788.24
#2008-11-04| 833.34
#2008-11-05| 923.40
#2008-11-06| 839.23
#2008-11-07| 805.44
#2008-11-10| 841.32
#2008-11-11| 805.30
#2008-11-12| 801.68
#2008-11-13| 757.83
#2008-11-14| 768.82
#2008-11-17| 776.35
#2008-11-18| 748.44
#2008-11-19| 749.49
#2008-11-20| 708.90
#2008-11-21| 729.35
#2008-11-24| 718.42
#2008-11-25| 761.13
#2008-11-26| 754.39
#2008-11-27| .
#2008-11-28| 762.68
#2008-12-01| 768.35
#2008-12-02| 719.83
#2008-12-03| 731.31
#2008-12-04| 718.15
#2008-12-05| 733.89
#2008-12-08| 763.08
#2008-12-09| 765.71
#2008-12-10| 796.92
#2008-12-11| 806.40
#2008-12-12| 757.24
#2008-12-15| 806.09
#2008-12-16| 800.09
#2008-12-17| 825.53
#2008-12-18| 815.39
#2008-12-19| 808.47
#2008-12-22| 827.94
#2008-12-23| 826.25
#2008-12-24| 799.76
#2008-12-25| .
#2008-12-26| 822.43
#2008-12-29| 829.12
#2008-12-30| 845.32
#2008-12-31| 840.94
#2009-01-01| .
#2009-01-02| 837.93
#2009-01-05| 840.99
#2009-01-06| 855.51
#2009-01-07| 925.61
#2009-01-08| 892.86
#2009-01-09| 889.51
#2009-01-12| 899.53
#2009-01-13| 834.74
#2009-01-14| 855.75
#2009-01-15| 802.91
#2009-01-16| 817.77
#2009-01-19| .
#2009-01-20| 809.53
#2009-01-21| 813.25
#2009-01-22| 813.75
#2009-01-23| 763.45
#2009-01-26| 748.01
#2009-01-27| 792.10
#2009-01-28| 795.83
#2009-01-29| 810.99
#2009-01-30| 772.63
#2009-02-02| 742.73
#2009-02-03| 762.42
#2009-02-04| 783.19
#2009-02-05| 752.72
#2009-02-06| 772.23
#2009-02-09| 764.08
#2009-02-10| 762.77
#2009-02-11| 770.29
#2009-02-12| 731.43
#2009-02-13| 734.46
#2009-02-16| .
#2009-02-17| 714.74
#2009-02-18| 690.85
#2009-02-19| 685.42
#2009-02-20| 673.19
#2009-02-23| 677.62
#2009-02-24| 654.89
#2009-02-25| 686.90
#2009-02-26| 665.49
#2009-02-27| 689.38
#2009-03-02| 661.90
#2009-03-03| 638.22
#2009-03-04| 639.68
#2009-03-05| 645.44
#2009-03-06| 629.20
#2009-03-09| 609.51
#2009-03-10| 605.18
#2009-03-11| 643.01
#2009-03-12| 632.98
#2009-03-13| 678.31
#2009-03-16| 700.93
#2009-03-17| 715.87
#2009-03-18| 725.78
#2009-03-19| 758.27
#2009-03-20| 739.86
#2009-03-23| 751.60
#2009-03-24| 775.36
#2009-03-25| 768.16
#2009-03-26| 789.01
#2009-03-27| 800.53
#2009-03-30| 773.49
#2009-03-31| 745.30
#2009-04-01| 763.85
#2009-04-02| 795.51
#2009-04-03| 802.86
#2009-04-06| 804.84
#2009-04-07| 801.25
#2009-04-08| 772.65
#2009-04-09| 809.11
#2009-04-10| .
#2009-04-13| 830.86
#2009-04-14| 825.69
#2009-04-15| 802.82
#2009-04-16| 801.46
#2009-04-17| 828.53
#2009-04-20| 843.05
#2009-04-21| 812.32
#2009-04-22| 818.81
#2009-04-23| 833.54
#2009-04-24| 826.78
#2009-04-27| 833.84
#2009-04-28| 807.46
#2009-04-29| 804.17
#2009-04-30| 820.90
#2009-05-01| 849.74
#2009-05-04| 849.23
#2009-05-05| 853.74
#2009-05-06| 855.03
#2009-05-07| 894.44
#2009-05-08| 898.37
#2009-05-11| 899.59
#2009-05-12| 906.29
#2009-05-13| 905.40
#2009-05-14| 877.49
#2009-05-15| 910.31
#2009-05-18| 871.50
#2009-05-19| 899.03
#2009-05-20| 908.66
#2009-05-21| 908.91
#2009-05-22| 901.35
#2009-05-25| .
#2009-05-26| 893.24
#2009-05-27| 906.04
#2009-05-28| 901.91
#2009-05-29| 909.34
#2009-06-01| 902.82
#2009-06-02| 921.48
#2009-06-03| 921.83
#2009-06-04| 909.19
#2009-06-05| 914.78
#2009-06-08| 923.83
#2009-06-09| 930.51
#2009-06-10| 938.48
#2009-06-11| 947.09
#2009-06-12| 957.39
#2009-06-15| 938.98
#2009-06-16| 922.76
#2009-06-17| 933.45
#2009-06-18| 907.04
#2009-06-19| 927.36
#2009-06-22| 931.00
#2009-06-23| 907.57
#2009-06-24| 914.17
#2009-06-25| 935.55
#2009-06-26| 943.68
#2009-06-29| 929.96
#2009-06-30| 944.71
#2009-07-01| 938.39
#2009-07-02| 937.79
#2009-07-03| .
#2009-07-06| 940.82
#2009-07-07| 930.40
#2009-07-08| 915.74
#2009-07-09| 913.31
#2009-07-10| 918.09
#2009-07-13| 890.61
#2009-07-14| 913.82
#2009-07-15| 909.23
#2009-07-16| 920.76
#2009-07-17| 910.83
#2009-07-20| 906.35
#2009-07-21| 938.93
#2009-07-22| 938.58
#2009-07-23| 938.53
#2009-07-24| 968.23
#2009-07-27| 978.90
#2009-07-28| 983.69
#2009-07-29| 988.95
#2009-07-30| 986.68
#2009-07-31|1016.59
#2009-08-03|1003.74
#2009-08-04|1001.64
#2009-08-05| 990.27
#2009-08-06| 994.16
#2009-08-07| 983.26
#2009-08-10| 993.85
#2009-08-11|1006.14
#2009-08-12| 989.11
#2009-08-13|1002.74
#2009-08-14|1014.91
#2009-08-17| 981.80
#2009-08-18| 985.76
#2009-08-19| 993.90
#2009-08-20|1011.45
#2009-08-21|1001.25
#2009-08-24|1045.49
#2009-08-25|1041.21
#2009-08-26|1049.55
#2009-08-27|1037.32
#2009-08-28|1051.32
#2009-08-31|1045.16
#2009-09-01|1053.90
#2009-09-02|1031.70
#2009-09-03|1019.98
#2009-09-04|1013.05
#2009-09-07| .
#2009-09-08|1045.17
#2009-09-09|1035.44
#2009-09-10|1068.13
#2009-09-11|1072.95
#2009-09-14|1041.68
#2009-09-15|1044.87
#2009-09-16|1070.62
#2009-09-17|1078.22
#2009-09-18|1071.68
#2009-09-21|1061.05
#2009-09-22|1073.74
#2009-09-23|1070.92
#2009-09-24|1094.92
#2009-09-25|1090.01
#2009-09-28|1066.62
#2009-09-29|1072.81
#2009-09-30|1079.16
#2009-10-01|1050.07
#2009-10-02|1023.19
#2009-10-05|1002.44
#2009-10-06|1012.46
#2009-10-07|1016.65
#2009-10-08|1035.34
#2009-10-09|1045.71
#2009-10-12|1042.28
#2009-10-13|1059.23
#2009-10-14|1052.09
#2009-10-15|1051.96
#2009-10-16|1044.13
#2009-10-19|1046.86
#2009-10-20|1053.68
#2009-10-21|1042.08
#2009-10-22|1033.80
#2009-10-23|1021.86
#2009-10-26|1028.75
#2009-10-27|1019.66
#2009-10-28|1005.15
#2009-10-29| 989.65
#2009-10-30|1015.21
#2009-11-02| 989.40
#2009-11-03| 991.21
#2009-11-04| 977.09
#2009-11-05| 967.45
#2009-11-06| 993.84
#2009-11-09| 988.10
#2009-11-10| 991.08
#2009-11-11| 995.02
#2009-11-12| 982.32
#2009-11-13| 989.01
#2009-11-16| 982.95
#2009-11-17| 984.45
#2009-11-18| 978.18
#2009-11-19| 964.24
#2009-11-20| 963.46
#2009-11-23| 963.40
#2009-11-24| 960.76
#2009-11-25| 972.10
#2009-11-26| .
#2009-11-27| 942.86
#2009-11-30| 979.70
#2009-12-01| 990.97
#2009-12-02| 984.65
#2009-12-03|1021.63
#2009-12-04|1012.84
#2009-12-07|1042.48
#2009-12-08|1051.02
#2009-12-09|1042.49
#2009-12-10|1030.75
#2009-12-11|1034.62
#2009-12-14|1052.48
#2009-12-15|1033.46
#2009-12-16|1042.20
#2009-12-17|1034.04
#2009-12-18|1029.91
#2009-12-21|1031.44
#2009-12-22|1045.91
#2009-12-23|1050.03
#2009-12-24|1082.18
#2009-12-25| .
#2009-12-28|1084.08
#2009-12-29|1072.41
#2009-12-30|1060.47
#2009-12-31|1055.74
#2010-01-01| .
#2010-01-04|1076.43
#2010-01-05|1093.87
#2010-01-06|1087.73
#2010-01-07|1072.94
#2010-01-08|1080.40
#2010-01-11|1092.39
#2010-01-12|1112.40
#2010-01-13|1089.62
#2010-01-14|1106.45
#2010-01-15|1116.63
#2010-01-18| .
#2010-01-19|1089.54
#2010-01-20|1079.78
#2010-01-21|1096.67
#2010-01-22|1093.10
#2010-01-25|1094.23
#2010-01-26|1083.74
#2010-01-27|1062.86
#2010-01-28|1079.50
#2010-01-29|1038.73
#2010-02-01|1041.08
#2010-02-02|1064.34
#2010-02-03|1062.71
#2010-02-04|1071.16
#2010-02-05|1048.66
#2010-02-08|1035.09
#2010-02-09|1032.04
#2010-02-10|1038.52
#2010-02-11|1039.22
#2010-02-12|1042.21
#2010-02-15| .
#2010-02-16|1036.37
#2010-02-17|1064.14
#2010-02-18|1064.75
#2010-02-19|1036.57
#2010-02-22|1077.87
#2010-02-23|1083.91
#2010-02-24|1065.62
#2010-02-25|1069.16
#2010-02-26|1068.98
#2010-03-01|1068.91
#2010-03-02|1083.91
#2010-03-03|1092.05
#2010-03-04|1079.15
#2010-03-05|1082.98
#2010-03-08|1103.26
#2010-03-09|1108.32
#2010-03-10|1102.17
#2010-03-11|1114.40
#2010-03-12|1119.13
#2010-03-15|1135.61
#2010-03-16|1125.10
#2010-03-17|1136.74
#2010-03-18|1119.86
#2010-03-19|1137.00
#2010-03-22|1142.99
#2010-03-23|1136.75
#2010-03-24|1129.68
#2010-03-25|1127.17
#2010-03-26|1149.49
#2010-03-29|1150.24
#2010-03-30|1164.92
#2010-03-31|1159.52
#2010-04-01|1170.05
#2010-04-02| .
#2010-04-05|1194.22
#2010-04-06|1189.54
#2010-04-07|1190.63
#2010-04-08|1181.23
#2010-04-09|1168.80
#2010-04-12|1177.43
#2010-04-13|1172.44
#2010-04-14|1186.66
#2010-04-15|1197.93
#2010-04-16|1191.77
#2010-04-19|1169.71
#2010-04-20|1159.03
#2010-04-21|1176.61
#2010-04-22|1172.37
#2010-04-23|1162.24
#2010-04-26|1202.75
#2010-04-27|1211.57
#2010-04-28|1170.18
#2010-04-29|1167.84
#2010-04-30|1189.76
#2010-05-03|1183.26
#2010-05-04|1182.94
#2010-05-05|1183.54
#2010-05-06|1157.85
#2010-05-07|1147.39
#2010-05-10|1136.55
#2010-05-11|1128.98
#2010-05-12|1118.87
#2010-05-13|1149.18
#2010-05-14|1128.58
#2010-05-17|1101.88
#2010-05-18|1095.31
#2010-05-19|1096.92
#2010-05-20|1091.04
#2010-05-21|1059.94
#2010-05-24|1052.50
#2010-05-25|1025.03
#2010-05-26|1020.26
#2010-05-27|1040.13
#2010-05-28|1047.39
#2010-05-31| .
#2010-06-01|1038.97
#2010-06-02|1017.67
#2010-06-03|1051.43
#2010-06-04|1059.62
#2010-06-07|1012.81
#2010-06-08|1024.92
#2010-06-09|1003.23
#2010-06-10|1013.44
#2010-06-11|1028.39
#2010-06-14|1044.10
#2010-06-15|1047.87
#2010-06-16|1074.27
#2010-06-17|1069.90
#2010-06-18|1066.27
#2010-06-21|1091.04
#2010-06-22|1075.49
#2010-06-23|1054.43
#2010-06-24|1063.03
#2010-06-25|1028.34
#2010-06-28|1024.22
#2010-06-29|1015.24
#2010-06-30| 995.94
#2010-07-01| 986.13
#2010-07-02| 980.98
#2010-07-05| .
#2010-07-06|1010.56
#2010-07-07|1005.07
#2010-07-08|1021.16
#2010-07-09|1029.59
#2010-07-12|1019.50
#2010-07-13|1029.05
#2010-07-14|1053.90
#2010-07-15|1044.15
#2010-07-16|1026.90
#2010-07-19|1023.69
#2010-07-20|1010.97
#2010-07-21|1004.77
#2010-07-22| 996.44
#2010-07-23|1023.16
#2010-07-26|1040.09
#2010-07-27|1028.00
#2010-07-28|1071.69
#2010-07-29|1074.73
#2010-07-30|1072.68
#2010-08-02|1084.08
#2010-08-03|1098.63
#2010-08-04|1057.64
#2010-08-05|1069.37
#2010-08-06|1083.78
#2010-08-09|1062.34
#2010-08-10|1062.44
#2010-08-11|1038.50
#2010-08-12|1023.86
#2010-08-13|1022.07
#2010-08-16|1024.40
#2010-08-17|1015.24
#2010-08-18|1024.41
#2010-08-19|1049.36
#2010-08-20|1024.62
#2010-08-23|1019.68
#2010-08-24|1021.23
#2010-08-25| 994.66
#2010-08-26|1007.33
#2010-08-27|1013.30
#2010-08-30|1038.44
#2010-08-31|1007.29
#2010-09-01|1009.43
#2010-09-02|1026.68
#2010-09-03|1039.52
#2010-09-06| .
#2010-09-07|1057.04
#2010-09-08|1030.57
#2010-09-09|1043.95
#2010-09-10|1068.57
#2010-09-13|1080.95
#2010-09-14|1089.61
#2010-09-15|1078.47
#2010-09-16|1077.51
#2010-09-17|1080.98
#2010-09-20|1082.00
#2010-09-21|1090.23
#2010-09-22|1094.37
#2010-09-23|1096.71
#2010-09-24|1079.54
#2010-09-27|1098.86
#2010-09-28|1096.33
#2010-09-29|1112.97
#2010-09-30|1095.70
#2010-10-01|1105.74
#2010-10-04|1101.14
#2010-10-05|1117.55
#2010-10-06|1130.09
#2010-10-07|1132.09
#2010-10-08|1128.66
#2010-10-11|1125.62
#2010-10-12|1119.57
#2010-10-13|1120.67
#2010-10-14|1143.70
#2010-10-15|1132.53
#2010-10-18|1138.05
#2010-10-19|1128.72
#2010-10-20|1121.19
#2010-10-21|1111.63
#2010-10-22|1119.21
#2010-10-25|1122.96
#2010-10-26|1103.98
#2010-10-27|1092.29
#2010-10-28|1118.06
#2010-10-29|1098.87
#2010-11-01|1092.02
#2010-11-02|1088.47
#2010-11-03|1080.62
#2010-11-04|1114.18
#2010-11-05|1139.70
#2010-11-08|1150.17
#2010-11-09|1144.74
#2010-11-10|1140.29
#2010-11-11|1146.15
#2010-11-12|1127.28
#2010-11-15|1130.29
#2010-11-16|1121.78
#2010-11-17|1124.96
#2010-11-18|1136.92
#2010-11-19|1137.70
#2010-11-22|1149.07
#2010-11-23|1155.61
#2010-11-24|1133.59
#2010-11-25| .
#2010-11-26|1128.01
#2010-11-29|1134.29
#2010-11-30|1119.78
#2010-12-01|1115.19
#2010-12-02|1143.42
#2010-12-03|1171.23
#2010-12-06|1166.13
#2010-12-07|1155.20
#2010-12-08|1149.52
#2010-12-09|1160.42
#2010-12-10|1152.40
#2010-12-13|1163.69
#2010-12-14|1169.46
#2010-12-15|1160.95
#2010-12-16|1161.36
#2010-12-17|1161.62
#2010-12-20|1159.95
#2010-12-21|1173.78
#2010-12-22|1186.64
#2010-12-23|1192.45
#2010-12-24| .
#2010-12-27|1201.27
#2010-12-28|1207.94
#2010-12-29|1209.87
#2010-12-30|1205.23
#2010-12-31|1214.48
#2011-01-03|1205.93
#2011-01-04|1216.45
#2011-01-05|1193.19
#2011-01-06|1210.71
#2011-01-07|1205.11
#2011-01-10|1208.80
#2011-01-11|1186.32
#2011-01-12|1187.49
#2011-01-13|1207.42
#2011-01-14|1198.58
#2011-01-17| .
#2011-01-18|1205.89
#2011-01-19|1219.07
#2011-01-20|1182.08
#2011-01-21|1179.84
#2011-01-24|1186.23
#2011-01-25|1202.64
#2011-01-26|1198.69
#2011-01-27|1203.22
#2011-01-28|1185.32
#2011-01-31|1166.22
#2011-02-01|1165.89
#2011-02-02|1178.71
#2011-02-03|1166.06
#2011-02-04|1165.58
#2011-02-07|1164.69
#2011-02-08|1177.61
#2011-02-09|1164.70
#2011-02-10|1154.73
#2011-02-11|1151.88
#2011-02-14|1160.01
#2011-02-15|1146.37
#2011-02-16|1157.79
#2011-02-17|1190.81
#2011-02-18|1188.57
#2011-02-21| .
#2011-02-22|1168.95
#2011-02-23|1158.61
#2011-02-24|1157.06
#2011-02-25|1163.84
#2011-02-28|1164.10
#2011-03-01|1169.48
#2011-03-02|1154.87
#2011-03-03|1145.25
#2011-03-04|1157.06
#2011-03-07|1143.24
#2011-03-08|1130.42
#2011-03-09|1135.18
#2011-03-10|1121.45
#2011-03-11|1119.06
#2011-03-14|1048.37
#2011-03-15| 994.70
#2011-03-16|1027.35
#2011-03-17|1014.53
#2011-03-18|1016.89
#2011-03-21|1017.83
#2011-03-22|1067.82
#2011-03-23|1060.00
#2011-03-24|1043.80
#2011-03-25|1037.46
#2011-03-28|1026.36
#2011-03-29|1027.14
#2011-03-30|1042.03
#2011-03-31|1046.59
#2011-04-01|1028.72
#2011-04-04|1033.61
#2011-04-05|1011.15
#2011-04-06|1000.63
#2011-04-07|1005.71
#2011-04-08|1018.42
#2011-04-11|1013.34
#2011-04-12|1005.83
#2011-04-13|1011.27
#2011-04-14|1029.23
#2011-04-15|1022.99
#2011-04-18|1025.46
#2011-04-19|1007.68
#2011-04-20|1019.63
#2011-04-21|1038.16
#2011-04-22| .
#2011-04-25|1034.54
#2011-04-26|1023.47
#2011-04-27|1044.07
#2011-04-28|1073.52
#2011-04-29|1077.69
#2011-05-02|1090.96
#2011-05-03|1094.23
#2011-05-04|1096.60
#2011-05-05|1106.36
#2011-05-06|1080.89
#2011-05-09|1071.71
#2011-05-10|1070.71
#2011-05-11|1067.33
#2011-05-12|1058.04
#2011-05-13|1057.01
#2011-05-16|1043.37
#2011-05-17|1038.18
#2011-05-18|1045.02
#2011-05-19|1029.67
#2011-05-20|1026.92
#2011-05-23|1012.64
#2011-05-24|1007.25
#2011-05-25|1006.21
#2011-05-26|1046.36
#2011-05-27|1050.17
#2011-05-30| .
#2011-05-31|1062.99
#2011-06-01|1070.14
#2011-06-02|1054.13
#2011-06-03|1052.63
#2011-06-06|1048.74
#2011-06-07|1040.64
#2011-06-08|1051.21
#2011-06-09|1049.26
#2011-06-10|1049.31
#2011-06-13|1041.17
#2011-06-14|1050.01
#2011-06-15|1053.79
#2011-06-16|1035.40
#2011-06-17|1033.33
#2011-06-20|1033.90
#2011-06-21|1040.05
#2011-06-22|1052.91
#2011-06-23|1044.39
#2011-06-24|1062.97
#2011-06-27|1047.83
#2011-06-28|1059.03
#2011-06-29|1077.77
#2011-06-30|1078.08
#2011-07-01|1080.76
#2011-07-04| .
#2011-07-05|1092.27
#2011-07-06|1100.20
#2011-07-07|1092.96
#2011-07-08|1114.34
#2011-07-11|1102.76
#2011-07-12|1094.05
#2011-07-13|1098.21
#2011-07-14|1087.65
#2011-07-15|1092.82
#2011-07-18|1092.01
#2011-07-19|1077.61
#2011-07-20|1088.92
#2011-07-21|1098.10
#2011-07-22|1115.98
#2011-07-25|1106.98
#2011-07-26|1118.73
#2011-07-27|1115.42
#2011-07-28|1095.94
#2011-07-29|1092.09
#2011-08-01|1102.33
#2011-08-02|1082.78
#2011-08-03|1063.58
#2011-08-04|1042.63
#2011-08-05|1009.18
#2011-08-08|1001.58
#2011-08-09| 988.93
#2011-08-10|1003.49
#2011-08-11| 985.40
#2011-08-12|1003.41
#2011-08-15|1011.64
#2011-08-16|1013.46
#2011-08-17|1011.86
#2011-08-18| 991.89
#2011-08-19| 964.17
#2011-08-22| 954.70
#2011-08-23| 975.39
#2011-08-24| 962.45
#2011-08-25| 956.82
#2011-08-26| 968.11
#2011-08-29| 971.15
#2011-08-30| 985.72
#2011-08-31| 988.43
#2011-09-01| 993.09
#2011-09-02| 986.43
#2011-09-05| .
#2011-09-06| 936.63
#2011-09-07| 949.91
#2011-09-08| 955.90
#2011-09-09| 943.74
#2011-09-12| 931.47
#2011-09-13| 946.39
#2011-09-14| 924.58
#2011-09-15| 934.00
#2011-09-16| 960.74
#2011-09-19| 966.46
#2011-09-20| 949.71
#2011-09-21| 951.22
#2011-09-22| 936.86
#2011-09-23| 937.09
#2011-09-26| 919.83
#2011-09-27| 952.88
#2011-09-28| 957.51
#2011-09-29| 967.73
#2011-09-30| 965.42
#2011-10-03| 945.48
#2011-10-04| 933.63
#2011-10-05| 932.57
#2011-10-06| 967.10
#2011-10-07| 972.52
#2011-10-10| 972.37
#2011-10-11| 996.99
#2011-10-12| 987.72
#2011-10-13|1000.62
#2011-10-14| 976.35
#2011-10-17|1001.65
#2011-10-18| 983.02
#2011-10-19| 989.26
#2011-10-20| 981.61
#2011-10-21|1003.90
#2011-10-24|1019.92
#2011-10-25|1014.58
#2011-10-26|1018.74
#2011-10-27|1039.16
#2011-10-28|1045.48
#2011-10-31|1013.28
#2011-11-01| 989.31
#2011-11-02| 975.06
#2011-11-03| 974.88
#2011-11-04| 984.72
#2011-11-07| 974.67
#2011-11-08| 963.27
#2011-11-09| 979.70
#2011-11-10| 950.49
#2011-11-11| 963.57
#2011-11-14| 967.61
#2011-11-15| 961.54
#2011-11-16| 953.38
#2011-11-17| 955.74
#2011-11-18| 949.13
#2011-11-21| 945.66
#2011-11-22| 938.87
#2011-11-23| 934.16
#2011-11-24| .
#2011-11-25| 925.59
#2011-11-28| 931.64
#2011-11-29| 960.28
#2011-11-30| 961.32
#2011-12-01| 979.73
#2011-12-02| 977.43
#2011-12-05| 980.93
#2011-12-06| 973.20
#2011-12-07| 996.47
#2011-12-08| 989.25
#2011-12-09| 976.80
#2011-12-12| 988.67
#2011-12-13| 978.63
#2011-12-14| 967.76
#2011-12-15| 953.28
#2011-12-16| 950.58
#2011-12-19| 940.43
#2011-12-20| 944.92
#2011-12-21| 957.01
#2011-12-22| 949.16
#2011-12-23| 949.19
#2011-12-26| .
#2011-12-27| 961.28
#2011-12-28| 957.94
#2011-12-29| 956.11
#2011-12-30| 971.40
#2012-01-02| .
#2012-01-03| 974.23
#2012-01-04| 989.66
#2012-01-05| 972.98
#2012-01-06| 962.46
#2012-01-09| 966.04
#2012-01-10| 967.81
#2012-01-11| 967.56
#2012-01-12| 960.75
#2012-01-13| 975.82
#2012-01-16| .
#2012-01-17| 963.72
#2012-01-18| 972.32
#2012-01-19| 983.27
#2012-01-20| 998.45
#2012-01-23| 994.07
#2012-01-24| 986.53
#2012-01-25|1005.45
#2012-01-26|1012.22
#2012-01-27|1007.09
#2012-01-30| 998.78
#2012-01-31| 977.06
#2012-02-01| 975.16
#2012-02-02| 973.70
#2012-02-03| 975.77
#2012-02-06| 976.09
#2012-02-07| 972.21
#2012-02-08| 988.06
#2012-02-09| 988.84
#2012-02-10| 978.15
#2012-02-13| 982.46
#2012-02-14| 977.59
#2012-02-15| 995.00
#2012-02-16| 990.09
#2012-02-17| 989.33
#2012-02-20| .
#2012-02-21| 998.95
#2012-02-22| 992.03
#2012-02-23|1004.98
#2012-02-24|1006.53
#2012-02-27|1020.74
#2012-02-28|1021.50
#2012-02-29|1016.53
#2012-03-01|1014.63
#2012-03-02|1016.79
#2012-03-05|1008.73
#2012-03-06|1007.23
#2012-03-07| 998.01
#2012-03-08|1010.13
#2012-03-09|1013.06
#2012-03-12|1006.89
#2012-03-13| 997.16
#2012-03-14|1010.57
#2012-03-15|1037.92
#2012-03-16|1044.88
#2012-03-19|1044.01
#2012-03-20|1040.11
#2012-03-21|1027.56
#2012-03-22|1047.46
#2012-03-23|1035.73
#2012-03-26|1029.56
#2012-03-27|1051.62
#2012-03-28|1057.02
#2012-03-29|1055.21
#2012-03-30|1046.95
#2012-04-02|1061.26
#2012-04-03|1054.86
#2012-04-04|1030.88
#2012-04-05|1026.86
#2012-04-06| .
#2012-04-09|1012.32
#2012-04-10|1009.92
#2012-04-11| 998.70
#2012-04-12|1001.97
#2012-04-13|1005.09
#2012-04-16| 989.19
#2012-04-17| 983.76
#2012-04-18|1001.01
#2012-04-19| 992.87
#2012-04-20| 984.16
#2012-04-23| 992.78
#2012-04-24| 984.84
#2012-04-25| 989.71
#2012-04-26| 992.11
#2012-04-27| 985.35
#2012-04-30| 993.06
#2012-05-01| 973.17
#2012-05-02| 969.86
#2012-05-03| 968.26
#2012-05-04| 973.46
#2012-05-07| 953.06
#2012-05-08| 957.29
#2012-05-09| 937.79
#2012-05-10| 930.39
#2012-05-11| 926.14
#2012-05-14| 927.89
#2012-05-15| 914.47
#2012-05-16| 901.31
#2012-05-17| 919.59
#2012-05-18| 892.43
#2012-05-21| 891.18
#2012-05-22| 891.87
#2012-05-23| 877.96
#2012-05-24| 864.91
#2012-05-25| 866.40
#2012-05-28| .
#2012-05-29| 871.94
#2012-05-30| 871.17
#2012-05-31| 857.86
#2012-06-01| 837.33
#2012-06-04| 808.81
#2012-06-05| 828.54
#2012-06-06| 846.24
#2012-06-07| 862.46
#2012-06-08| 843.46
#2012-06-11| 875.16
#2012-06-12| 871.19
#2012-06-13| 868.85
#2012-06-14| 869.36
#2012-06-15| 876.39
#2012-06-18| 891.41
#2012-06-19| 882.32
#2012-06-20| 890.41
#2012-06-21| 891.10
#2012-06-22| 886.41
#2012-06-25| 879.65
#2012-06-26| 867.96
#2012-06-27| 865.61
#2012-06-28| 884.26
#2012-06-29| 891.40
#2012-07-02| 896.47
#2012-07-03| 899.61
#2012-07-04| .
#2012-07-05| 898.69
#2012-07-06| 885.61
#2012-07-09| 863.61
#2012-07-10| 862.09
#2012-07-11| 855.81
#2012-07-12| 851.77
#2012-07-13| 843.53
#2012-07-16| 848.82
#2012-07-17| 830.00
#2012-07-18| 833.40
#2012-07-19| 845.62
#2012-07-20| 835.04
#2012-07-23| 809.93
#2012-07-24| 806.89
#2012-07-25| 789.47
#2012-07-26| 771.69
#2012-07-27| 784.05
#2012-07-30| 783.59
#2012-07-31| 809.96
#2012-08-01| 812.52
#2012-08-02| 818.95
#2012-08-03| 805.95
#2012-08-06| 830.31
#2012-08-07| 831.08
#2012-08-08| 826.12
#2012-08-09| 829.75
#2012-08-10| 820.42
#2012-08-13| 816.44
#2012-08-14| 814.22
#2012-08-15| 812.27
#2012-08-16| 828.09
#2012-08-17| 831.85
#2012-08-20| 835.14
#2012-08-21| 831.32
#2012-08-22| 822.54
#2012-08-23| 838.59
#2012-08-24| 828.56
#2012-08-27| 826.05
#2012-08-28| 818.44
#2012-08-29| 828.69
#2012-08-30| 817.01
#2012-08-31| 800.08
#2012-09-03| .
#2012-09-04| 794.43
#2012-09-05| 774.94
#2012-09-06| 770.34
#2012-09-07| 807.93
#2012-09-10| 799.66
#2012-09-11| 801.32
#2012-09-12| 816.64
#2012-09-13| 824.97
#2012-09-14| 836.13
#2012-09-17| 831.02
#2012-09-18| 840.26
#2012-09-19| 862.38
#2012-09-20| 841.66
#2012-09-21| 845.30
#2012-09-24| 833.34
#2012-09-25| 832.66
#2012-09-26| 811.05
#2012-09-27| 811.92
#2012-09-28| 798.13
#2012-10-01| 802.04
#2012-10-02| 812.16
#2012-10-03| 797.25
#2012-10-04| 797.51
#2012-10-05| 792.01
#2012-10-08| 797.48
#2012-10-09| 783.51
#2012-10-10| 765.95
#2012-10-11| 769.04
#2012-10-12| 779.25
#2012-10-15| 785.64
#2012-10-16| 793.32
#2012-10-17| 803.51
#2012-10-18| 814.75
#2012-10-19| 821.10
#2012-10-22| 820.07
#2012-10-23| 810.84
#2012-10-24| 801.62
#2012-10-25| 805.90
#2012-10-26| 794.06
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 796.20
#2012-11-01| 789.27
#2012-11-02| 788.55
#2012-11-05| 783.64
#2012-11-06| 780.30
#2012-11-07| 786.91
#2012-11-08| 771.70
#2012-11-09| 765.63
#2012-11-12| 757.15
#2012-11-13| 755.14
#2012-11-14| 748.22
#2012-11-15| 763.44
#2012-11-16| 789.65
#2012-11-19| 811.29
#2012-11-20| 802.93
#2012-11-21| 803.00
#2012-11-22| .
#2012-11-23| 820.16
#2012-11-26| 825.28
#2012-11-27| 822.69
#2012-11-28| 807.69
#2012-11-29| 814.98
#2012-11-30| 819.99
#2012-12-03| 833.18
#2012-12-04| 833.91
#2012-12-05| 830.03
#2012-12-06| 841.02
#2012-12-07| 840.11
#2012-12-10| 835.99
#2012-12-11| 836.64
#2012-12-12| 846.11
#2012-12-13| 858.77
#2012-12-14| 867.50
#2012-12-17| 864.00
#2012-12-18| 877.46
#2012-12-19| 914.73
#2012-12-20| 899.65
#2012-12-21| 890.59
#2012-12-24| 884.50
#2012-12-25| 894.74
#2012-12-26| 892.31
#2012-12-27| 889.39
#2012-12-28| 898.31
#2012-12-31| 894.92
#2013-01-01| 894.92
#2013-01-02| 888.30
#2013-01-03| 891.07
#2013-01-04| 903.99
#2013-01-07| 890.06
#2013-01-08| 886.51
#2013-01-09| 877.95
#2013-01-10| 880.63
#2013-01-11| 888.52
#2013-01-14| 886.59
#2013-01-15| 902.31
#2013-01-16| 876.18
#2013-01-17| 871.77
#2013-01-18| 896.60
#2013-01-21| 894.17
#2013-01-22| 900.94
#2013-01-23| 888.16
#2013-01-24| 879.56
#2013-01-25| 889.28
#2013-01-28| 892.22
#2013-01-29| 886.36
#2013-01-30| 903.52
#2013-01-31| 896.30
#2013-02-01| 885.96
#2013-02-04| 895.32
#2013-02-05| 880.57
#2013-02-06| 901.85
#2013-02-07| 892.10
#2013-02-08| 881.63
#2013-02-11| 875.38
#2013-02-12| 892.51
#2013-02-13| 877.23
#2013-02-14| 887.74
#2013-02-15| 866.00
#2013-02-18| 877.87
#2013-02-19| 877.70
#2013-02-20| 888.23
#2013-02-21| 888.73
#2013-02-22| 887.46
#2013-02-25| 900.64
#2013-02-26| 901.31
#2013-02-27| 891.65
#2013-02-28| 909.23
#2013-03-01| 898.33
#2013-03-04| 898.09
#2013-03-05| 894.96
#2013-03-06| 908.24
#2013-03-07| 897.54
#2013-03-08| 892.98
#2013-03-11| 910.00
#2013-03-12| 917.56
#2013-03-13| 903.07
#2013-03-14| 902.80
#2013-03-15| 922.09
#2013-03-18| 903.39
#2013-03-19| 924.49
#2013-03-20| 918.64
#2013-03-21| 933.65
#2013-03-22| 925.15
#2013-03-25| 925.65
#2013-03-26| 919.88
#2013-03-27| 926.35
#2013-03-28| 916.74
#2013-03-29| 914.40
#2013-04-01| 906.57
#2013-04-02| 877.02
#2013-04-03| 895.27
#2013-04-04| 877.80
#2013-04-05| 878.96
#2013-04-08| 883.54
#2013-04-09| 893.44
#2013-04-10| 909.62
#2013-04-11| 930.26
#2013-04-12| 940.72
#2013-04-15| 936.99
#2013-04-16| 928.58
#2013-04-17| 943.34
#2013-04-18| 929.84
#2013-04-19| 926.49
#2013-04-22| 944.89
#2013-04-23| 949.26
#2013-04-24| 966.89
#2013-04-25| 948.50
#2013-04-26| 947.78
#2013-04-29| 943.26
#2013-04-30| 932.79
#2013-05-01| 923.91
#2013-05-02| 912.35
#2013-05-03| 904.33
#2013-05-06| 900.84
#2013-05-07| 926.99
#2013-05-08| 949.15
#2013-05-09| 939.77
#2013-05-10| 951.73
#2013-05-13| 966.69
#2013-05-14| 966.41
#2013-05-15| 981.96
#2013-05-16| 989.23
#2013-05-17| 981.51
#2013-05-20|1003.78
#2013-05-21|1011.76
#2013-05-22|1008.88
#2013-05-23| 970.95
#2013-05-24| 981.71
#2013-05-27| 955.21
#2013-05-28| 954.11
#2013-05-29| 965.77
#2013-05-30| 937.01
#2013-05-31| 933.43
#2013-06-03| 910.81
#2013-06-04| 929.27
#2013-06-05| 915.81
#2013-06-06| 901.04
#2013-06-07| 898.21
#2013-06-10| 917.80
#2013-06-11| 922.03
#2013-06-12| 939.03
#2013-06-13| 906.85
#2013-06-14| 911.31
#2013-06-17| 932.30
#2013-06-18| 926.86
#2013-06-19| 949.94
#2013-06-20| 908.11
#2013-06-21| 925.48
#2013-06-24| 923.12
#2013-06-25| 916.49
#2013-06-26| 909.50
#2013-06-27| 915.22
#2013-06-28| 926.09
#2013-07-01| 928.51
#2013-07-02| 937.08
#2013-07-03| 940.48
#2013-07-04| 928.43
#2013-07-05| 939.98
#2013-07-08| 928.13
#2013-07-09| 940.06
#2013-07-10| 947.31
#2013-07-11| 953.01
#2013-07-12| 953.73
#2013-07-15| 949.50
#2013-07-16| 973.26
#2013-07-17| 963.81
#2013-07-18| 965.62
#2013-07-19| 953.84
#2013-07-22| 963.82
#2013-07-23| 963.60
#2013-07-24| 964.67
#2013-07-25| 946.86
#2013-07-26| 930.56
#2013-07-29| 905.44
#2013-07-30| 905.87
#2013-07-31| 895.58
#2013-08-01| 900.67
#2013-08-02| 927.15
#2013-08-05| 922.97
#2013-08-06| 943.52
#2013-08-07| 922.50
#2013-08-08| 918.68
#2013-08-09| 909.66
#2013-08-12| 909.14
#2013-08-13| 911.76
#2013-08-14| 916.96
#2013-08-15| 905.15
#2013-08-16| 898.35
#2013-08-19| 902.98
#2013-08-20| 892.87
#2013-08-21| 889.62
#2013-08-22| 875.33
#2013-08-23| 891.50
#2013-08-26| 885.82
#2013-08-27| 893.81
#2013-08-28| 874.45
#2013-08-29| 869.90
#2013-08-30| 868.74
#2013-09-02| 855.98
#2013-09-03| 878.66
#2013-09-04| 893.08
#2013-09-05| 884.96
#2013-09-06| 888.30
#2013-09-09| 900.23
#2013-09-10| 897.97
#2013-09-11| 897.83
#2013-09-12| 901.30
#2013-09-13| 904.38
#2013-09-16| 909.86
#2013-09-17| 918.00
#2013-09-18| 924.78
#2013-09-19| 926.67
#2013-09-20| 932.61
#2013-09-23| 941.19
#2013-09-24| 936.26
#2013-09-25| 934.32
#2013-09-26| 944.91
#2013-09-27| 949.81
#2013-09-30| 935.50
#2013-10-01| 936.43
#2013-10-02| 926.97
#2013-10-03| 931.34
#2013-10-04| 928.54
#2013-10-07| 925.18
#2013-10-08| 920.06
#2013-10-09| 922.51
#2013-10-10| 922.34
#2013-10-11| 930.53
#2013-10-14| 932.27
#2013-10-15| 925.84
#2013-10-16| 925.17
#2013-10-17| 942.73
#2013-10-18| 945.21
#2013-10-21| 950.86
#2013-10-22| 956.85
#2013-10-23| 949.17
#2013-10-24| 949.78
#2013-10-25| 931.61
#2013-10-28| 940.43
#2013-10-29| 933.53
#2013-10-30| 935.82
#2013-10-31| 924.61
#2013-11-01| 907.04
#2013-11-04| 907.34
#2013-11-05| 911.34
#2013-11-06| 917.17
#2013-11-07| 912.13
#2013-11-08| 906.25
#2013-11-11| 912.24
#2013-11-12| 924.00
#2013-11-13| 925.13
#2013-11-14| 934.73
#2013-11-15| 951.14
#2013-11-18| 956.41
#2013-11-19| 952.71
#2013-11-20| 951.76
#2013-11-21| 953.16
#2013-11-22| 958.39
#2013-11-25| 964.48
#2013-11-26| 965.12
#2013-11-27| 959.43
#2013-11-28| 967.79
#2013-11-29| 973.25
#2013-12-02| 961.25
#2013-12-03| 972.96
#2013-12-04| 956.91
#2013-12-05| 950.53
#2013-12-06| 949.80
#2013-12-09| 964.58
#2013-12-10| 966.15
#2013-12-11| 966.88
#2013-12-12| 950.50
#2013-12-13| 949.05
#2013-12-16| 941.68
#2013-12-17| 950.05
#2013-12-18| 957.49
#2013-12-19| 955.99
#2013-12-20| 962.24
#2013-12-23| 963.23
#2013-12-24| 964.75
#2013-12-25| 967.71
#2013-12-26| 969.51
#2013-12-27| 972.36
#2013-12-30| 981.95
#2013-12-31| 981.21
#2014-01-01| 981.21
#2014-01-02| 982.49
#2014-01-03| 987.08
#2014-01-06| 978.08
#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|1007.81
#2014-03-28| 999.79
#2014-03-31|1010.89
#2014-04-01|1007.85
#2014-04-02|1018.89
#2014-04-03|1019.38
#2014-04-04|1018.91
#2014-04-07|1004.43
#2014-04-08| 995.72
#2014-04-09| 984.59
#2014-04-10| 989.69
#2014-04-11| 973.50
#2014-04-14| 970.62
#2014-04-15| 972.53
#2014-04-16| 989.11
#2014-04-17| 986.97
#2014-04-18| 994.76
#2014-04-21| 995.64
#2014-04-22| 986.72
#2014-04-23|1001.56
#2014-04-24| 995.75
#2014-04-25|1003.78
#2014-04-28| 985.57
#2014-04-29| 985.75
#2014-04-30| 987.79
#2014-05-01|1007.37
#2014-05-02|1013.49
#2014-05-05|1015.59
#2014-05-06|1020.99
#2014-05-07| 997.33
#2014-05-08|1003.30
#2014-05-09|1011.11
#2014-05-12|1000.57
#2014-05-13|1011.36
#2014-05-14|1017.30
#2014-05-15|1013.76
#2014-05-16|1003.34
#2014-05-19|1000.92
#2014-05-20|1011.48
#2014-05-21|1004.46
#2014-05-22|1019.06
#2014-05-23|1023.30
#2014-05-26|1033.59
#2014-05-27|1033.51
#2014-05-28|1045.35
#2014-05-29|1047.60
#2014-05-30|1044.75
#2014-06-02|1057.26
#2014-06-03|1062.21
#2014-06-04|1066.61
#2014-06-05|1067.11
#2014-06-06|1064.39
#2014-06-09|1068.06
#2014-06-10|1063.09
#2014-06-11|1071.93
#2014-06-12|1069.18
#2014-06-13|1076.33
#2014-06-16|1073.24
#2014-06-17|1071.34
#2014-06-18|1083.97
#2014-06-19|1106.14
#2014-06-20|1100.14
#2014-06-23|1102.86
#2014-06-24|1100.79
#2014-06-25|1098.71
#2014-06-26|1102.97
#2014-06-27|1086.54
#2014-06-30|1095.32
#2014-07-01|1108.73
#2014-07-02|1110.74
#2014-07-03|1105.02
#2014-07-04|1110.62
#2014-07-07|1108.70
#2014-07-08|1111.21
#2014-07-09|1106.16
#2014-07-10|1100.60
#2014-07-11|1104.26
#2014-07-14|1114.74
#2014-07-15|1117.98
#2014-07-16|1118.66
#2014-07-17|1121.78
#2014-07-18|1116.87
#2014-07-21|1117.70
#2014-07-22|1125.23
#2014-07-23|1123.69
#2014-07-24|1124.90
#2014-07-25|1124.96
#2014-07-28|1124.65
#2014-07-29|1125.26
#2014-07-30|1123.20
#2014-07-31|1124.96
#2014-08-01|1125.09
#2014-08-04|1126.37
#2014-08-05|1107.99
#2014-08-06|1107.75
#2014-08-07|1120.24
#2014-08-08|1093.72
#2014-08-11|1115.23
#2014-08-12|1115.74
#2014-08-13|1115.61
#2014-08-14|1122.05
#2014-08-15|1122.31
#2014-08-18|1119.64
#2014-08-19|1123.09
#2014-08-20|1118.80
#2014-08-21|1119.45
#2014-08-22|1110.92
#2014-08-25|1122.85
#2014-08-26|1117.48
#2014-08-27|1119.18
#2014-08-28|1114.02
#2014-08-29|1110.99
#2014-09-01|1110.75
#2014-09-02|1116.26
#2014-09-03|1118.18
#2014-09-04|1115.19
#2014-09-05|1118.40
#2014-09-08|1117.77
#2014-09-09|1107.87
#2014-09-10|1108.85
#2014-09-11|1106.62
#2014-09-12|1103.01
#2014-09-15|1104.14
#2014-09-16|1102.12
#2014-09-17|1099.70
#2014-09-18|1097.02
#2014-09-19|1108.13
#2014-09-22|1106.93
#2014-09-23|1107.99
#2014-09-24|1098.08
#2014-09-25|1108.31
#2014-09-26|1100.89
#2014-09-29|1105.12
#2014-09-30|1090.62
#2014-10-01|1085.42
#2014-10-02|1069.42
#2014-10-03|1068.21
#2014-10-06|1089.28
#2014-10-07|1097.83
#2014-10-08|1087.81
#2014-10-09|1068.46
#2014-10-10|1051.26
#2014-10-13|1055.85
#2014-10-14|1038.83
#2014-10-15|1055.96
#2014-10-16|1038.35
#2014-10-17|1015.08
#2014-10-20|1049.82
#2014-10-21|1040.30
#2014-10-22|1060.28
#2014-10-23|1046.98
#2014-10-24|1054.08
#2014-10-27|1071.79
#2014-10-28|1063.11
#2014-10-29|1070.39
#2014-10-30|1064.57
#2014-10-31|1063.78
#2014-11-03|1044.67
#2014-11-04|1078.70
#2014-11-05|1076.11
#2014-11-06|1072.87
#2014-11-07|1069.95
#2014-11-10|1066.31
#2014-11-11|1061.98
#2014-11-12|1073.47
#2014-11-13|1068.36
#2014-11-14|1070.29
#2014-11-17|1046.48
#2014-11-18|1065.10
#2014-11-19|1059.88
#2014-11-20|1064.97
#2014-11-21|1075.56
#2014-11-24|1067.95
#2014-11-25|1083.69
#2014-11-26|1087.63
#2014-11-27|1077.16
#2014-11-28|1080.39
#2014-12-01|1099.13
#2014-12-02|1097.10
#2014-12-03|1088.94
#2014-12-04|1088.82
#2014-12-05|1075.43
#2014-12-08|1077.17
#2014-12-09|1084.84
#2014-12-10|1066.57
#2014-12-11|1056.60
#2014-12-12|1082.22
#2014-12-15|1065.94
#2014-12-16|1052.20
#2014-12-17|1048.53
#2014-12-18|1047.91
#2014-12-19|1057.72
#2014-12-22|1058.01
#2014-12-23|1052.27
#2014-12-24|1058.66
#2014-12-25|1059.07
#2014-12-26|1061.77
#2014-12-29|1054.70
#2014-12-30|1050.78
#2014-12-31|1046.44
#2015-01-01|1046.44
#2015-01-02|1043.53
#2015-01-05|1042.84
#2015-01-06|1021.06
#2015-01-07|1007.99
#2015-01-08|1016.72
#2015-01-09|1025.73
#2015-01-12|1026.02
#2015-01-13|1030.24
#2015-01-14|1032.16
#2015-01-15|1045.13
#2015-01-16|1032.15
#2015-01-19|1039.14
#2015-01-20|1052.81
#2015-01-21|1058.64
#2015-01-22|1048.04
#2015-01-23|1056.18
#2015-01-26|1049.95
#2015-01-27|1073.45
#2015-01-28|1069.59
#2015-01-29|1052.59
#2015-01-30|1054.24
#2015-02-02|1044.89
#2015-02-03|1039.16
#2015-02-04|1055.61
#2015-02-05|1047.61
#2015-02-06|1040.73
#2015-02-09|1048.17
#2015-02-10|1044.92
#2015-02-11|1035.84
#2015-02-12|1055.35
#2015-02-13|1054.34
#2015-02-16|1057.75
#2015-02-17|1049.50
#2015-02-18|1058.84
#2015-02-19|1067.08
#2015-02-20|1076.71
#2015-02-23|1079.84
#2015-02-24|1086.59
#2015-02-25|1090.51
#2015-02-26|1089.50
#2015-02-27|1090.56
#2015-03-02|1087.49
#2015-03-03|1093.81
#2015-03-04|1087.44
#2015-03-05|1093.18
#2015-03-06|1099.01
#2015-03-09|1092.56
#2015-03-10|1092.08
#2015-03-11|1089.57
#2015-03-12|1098.80
#2015-03-13|1102.88
#2015-03-16|1104.53
#2015-03-17|1119.28
#2015-03-18|1139.99
#2015-03-19|1139.48
#2015-03-20|1157.88
#2015-03-23|1170.09
#2015-03-24|1164.04
#2015-03-25|1175.82
#2015-03-26|1160.96
#2015-03-27|1155.79
#2015-03-30|1149.55
#2015-03-31|1150.51
#2015-04-01|1137.34
#2015-04-02|1155.19
#2015-04-03|1177.84
#2015-04-06|1184.92
#2015-04-07|1182.57
#2015-04-08|1196.02
#2015-04-09|1201.94
#2015-04-10|1198.59
#2015-04-13|1197.64
#2015-04-14|1212.57
#2015-04-15|1201.91
#2015-04-16|1196.60
#2015-04-17|1197.88
#2015-04-20|1189.19
#2015-04-21|1202.30
#2015-04-22|1195.68
#2015-04-23|1196.87
#2015-04-24|1210.71
#2015-04-27|1216.62
#2015-04-28|1208.72
#2015-04-29|1207.98
#2015-04-30|1174.11
#2015-05-01|1155.37
#2015-05-04|1155.41
#2015-05-05|1156.70
#2015-05-06|1162.59
#2015-05-07|1153.70
#2015-05-08|1156.20
#2015-05-11|1163.21
#2015-05-12|1163.43
#2015-05-13|1177.87
#2015-05-14|1175.01
#2015-05-15|1178.30
#2015-05-18|1180.43
#2015-05-19|1175.64
#2015-05-20|1184.09
#2015-05-21|1177.78
#2015-05-22|1169.37
#2015-05-25|1173.37
#2015-05-26|1160.79
#2015-05-27|1155.52
#2015-05-28|1152.71
#2015-05-29|1160.02
#2015-06-01|1153.97
#2015-06-02|1156.34
#2015-06-03|1160.60
#2015-06-04|1160.34
#2015-06-05|1146.10
#2015-06-08|1144.53
#2015-06-09|1126.83
#2015-06-10|1132.15
#2015-06-11|1133.58
#2015-06-12|1143.14
#2015-06-15|1136.56
#2015-06-16|1127.72
#2015-06-17|1117.34
#2015-06-18|1120.69
#2015-06-19|1134.95
#2015-06-22|1140.53
#2015-06-23|1148.57
#2015-06-24|1135.03
#2015-06-25|1138.44
#2015-06-26|1125.83
#2015-06-29|1104.13
#2015-06-30|1109.84
#2015-07-01|1105.60
#2015-07-02|1103.41
#2015-07-03|1112.33
#2015-07-06|1093.89
#2015-07-07|1106.76
#2015-07-08|1084.71
#2015-07-09|1088.54
#2015-07-10|1075.25
#2015-07-13|1089.87
#2015-07-14|1097.99
#2015-07-15|1104.17
#2015-07-16|1103.14
#2015-07-17|1111.23
#2015-07-20|1108.45
#2015-07-21|1120.47
#2015-07-22|1105.66
#2015-07-23|1101.43
#2015-07-24|1101.15
#2015-07-27|1097.04
#2015-07-28|1093.13
#2015-07-29|1093.81
#2015-07-30|1085.91
#2015-07-31|1116.97
#2015-08-03|1122.95
#2015-08-04|1121.75
#2015-08-05|1120.77
#2015-08-06|1126.58
#2015-08-07|1124.09
#2015-08-10|1120.70
#2015-08-11|1120.42
#2015-08-12|1119.64
#2015-08-13|1120.73
#2015-08-14|1120.00
#2015-08-17|1121.70
#2015-08-18|1121.16
#2015-08-19|1106.76
#2015-08-20|1095.25
#2015-08-21|1076.00
#2015-08-24|1060.22
#2015-08-25|1019.23
#2015-08-26|1052.79
#2015-08-27|1049.54
#2015-08-28|1084.04
#2015-08-31|1077.05
#2015-09-01|1055.25
#2015-09-02|1046.91
#2015-09-03|1054.91
#2015-09-04|1049.59
#2015-09-07|1058.62
#2015-09-08|1033.61
#2015-09-09|1075.61
#2015-09-10|1063.02
#2015-09-11|1057.32
#2015-09-14|1058.99
#2015-09-15|1058.94
#2015-09-16|1070.78
#2015-09-17|1073.41
#2015-09-18|1061.44
#2015-09-21|1050.11
#2015-09-22|1050.22
#2015-09-23|1042.75
#2015-09-24|1028.98
#2015-09-25|1025.17
#2015-09-28|1026.73
#2015-09-29| 995.66
#2015-09-30|1015.20
#2015-10-01|1033.54
#2015-10-02|1040.26
#2015-10-05|1044.28
#2015-10-06|1062.25
#2015-10-07|1075.33
#2015-10-08|1077.49
#2015-10-09|1092.88
#2015-10-12|1098.28
#2015-10-13|1092.11
#2015-10-14|1081.82
#2015-10-15|1102.94
#2015-10-16|1109.12
#2015-10-19|1103.12
#2015-10-20|1100.76
#2015-10-21|1110.80
#2015-10-22|1092.56
#2015-10-23|1106.40
#2015-10-26|1112.34
#2015-10-27|1105.27
#2015-10-28|1100.65
#2015-10-29|1100.21
#2015-10-30|1087.48
#2015-11-02|1078.84
#2015-11-03|1076.21
#2015-11-04|1085.31
#2015-11-05|1092.41
#2015-11-06|1085.48
#2015-11-09|1088.37
#2015-11-10|1081.84
#2015-11-11|1081.91
#2015-11-12|1083.83
#2015-11-13|1077.28
#2015-11-16|1059.54
#2015-11-17|1069.52
#2015-11-18|1071.19
#2015-11-19|1094.49
#2015-11-20|1100.66
#2015-11-23|1098.54
#2015-11-24|1102.80
#2015-11-25|1106.66
#2015-11-26|1114.42
#2015-11-27|1112.91
#2015-11-30|1103.09
#2015-12-01|1119.39
#2015-12-02|1112.38
#2015-12-03|1114.32
#2015-12-04|1107.17
#2015-12-07|1107.62
#2015-12-08|1099.28
#2015-12-09|1095.28
#2015-12-10|1089.24
#2015-12-11|1098.27
#2015-12-14|1081.92
#2015-12-15|1068.97
#2015-12-16|1090.49
#2015-12-17|1090.29
#2015-12-18|1082.05
#2015-12-21|1083.65
#2015-12-22|1092.67
#2015-12-23|1093.86
#2015-12-24|1090.69
#2015-12-25|1085.04
#2015-12-28|1087.89
#2015-12-29|1093.77
#2015-12-30|1093.46
#2015-12-31|1095.38
#2016-01-01|1095.38
#2016-01-04|1073.81
#2016-01-05|1074.47
#2016-01-06|1059.33
#2016-01-07|1045.25
#2016-01-08|1047.17
#2016-01-11|1039.05
#2016-01-12|1013.48
#2016-01-13|1038.70
#2016-01-14|1022.79
#2016-01-15|1025.63
#2016-01-18|1016.06
#2016-01-19|1023.19
#2016-01-20| 996.38
#2016-01-21| 972.68
#2016-01-22|1013.40
#2016-01-25|1019.94
#2016-01-26|1003.18
#2016-01-27|1015.80
#2016-01-28|1005.90
#2016-01-29| 995.99
#2016-02-01|1013.68
#2016-02-02|1011.52
#2016-02-03| 994.06
#2016-02-04|1003.66
#2016-02-05|1002.64
#2016-02-08|1016.42
#2016-02-09| 976.70
#2016-02-10| 958.04
#2016-02-11| 961.68
#2016-02-12| 916.74
#2016-02-15| 960.87
#2016-02-16| 973.60
#2016-02-17| 968.83
#2016-02-18| 997.78
#2016-02-19| 985.28
#2016-02-22| 991.08
#2016-02-23| 998.72
#2016-02-24|1002.93
#2016-02-25| 999.63
#2016-02-26| 997.60
#2016-02-29| 988.11
#2016-03-01| 978.30
#2016-03-02|1011.00
#2016-03-03|1028.72
#2016-03-04|1035.75
#2016-03-07|1025.43
#2016-03-08|1026.08
#2016-03-09|1017.21
#2016-03-10|1029.66
#2016-03-11|1036.71
#2016-03-14|1046.22
#2016-03-15|1051.96
#2016-03-16|1038.49
#2016-03-17|1053.28
#2016-03-18|1050.11
#2016-03-21|1048.42
#2016-03-22|1067.71
#2016-03-23|1052.11
#2016-03-24|1040.68
#2016-03-25|1043.62
#2016-03-28|1040.81
#2016-03-29|1052.03
#2016-03-30|1050.58
#2016-03-31|1049.79
#2016-04-01|1018.53
#2016-04-04|1026.14
#2016-04-05|1004.86
#2016-04-06|1005.40
#2016-04-07|1022.15
#2016-04-08|1030.86
#2016-04-11|1033.42
#2016-04-12|1039.33
#2016-04-13|1052.76
#2016-04-14|1074.95
#2016-04-15|1073.76
#2016-04-18|1050.24
#2016-04-19|1075.47
#2016-04-20|1072.34
#2016-04-21|1092.85
#2016-04-22|1076.92
#2016-04-25|1080.44
#2016-04-26|1077.49
#2016-04-27|1055.99
#2016-04-28|1057.74
#2016-04-29|1071.77
#2016-05-02|1045.12
#2016-05-03|1047.05
#2016-05-04|1035.94
#2016-05-05|1032.45
#2016-05-06|1036.73
#2016-05-09|1026.67
#2016-05-10|1034.29
#2016-05-11|1038.36
#2016-05-12|1038.33
#2016-05-13|1026.15
#2016-05-16|1032.34
#2016-05-17|1036.98
#2016-05-18|1032.85
#2016-05-19|1028.19
#2016-05-20|1033.50
#2016-05-23|1045.84
#2016-05-24|1031.93
#2016-05-25|1039.95
#2016-05-26|1039.18
#2016-05-27|1050.41
#2016-05-30|1051.35
#2016-05-31|1062.29
#2016-06-01|1055.24
#2016-06-02|1046.98
#2016-06-03|1054.12
#2016-06-06|1048.23
#2016-06-07|1062.51
#2016-06-08|1074.66
#2016-06-09|1069.63
#2016-06-10|1060.37
#2016-06-13|1032.79
#2016-06-14|1026.80
#2016-06-15|1035.86
#2016-06-16|1030.11
#2016-06-17|1032.55
#2016-06-20|1052.39
#2016-06-21|1062.99
#2016-06-22|1065.96
#2016-06-23|1069.98
#2016-06-24|1028.64
#2016-06-27|1035.02
#2016-06-28|1026.51
#2016-06-29|1047.26
#2016-06-30|1053.90
#2016-07-01|1059.08
#2016-07-04|1064.96
#2016-07-05|1069.52
#2016-07-06|1051.94
#2016-07-07|1050.28
#2016-07-08|1045.77
#2016-07-11|1063.86
#2016-07-12|1069.85
#2016-07-13|1078.28
#2016-07-14|1079.40
#2016-07-15|1066.00
#2016-07-18|1064.66
#2016-07-19|1079.85
#2016-07-20|1065.83
#2016-07-21|1076.14
#2016-07-22|1072.24
#2016-07-25|1076.06
#2016-07-26|1074.03
#2016-07-27|1078.65
#2016-07-28|1072.91
#2016-07-29|1105.51
#2016-08-01|1100.49
#2016-08-02|1099.68
#2016-08-03|1078.36
#2016-08-04|1095.62
#2016-08-05|1099.04
#2016-08-08|1109.93
#2016-08-09|1127.30
#2016-08-10|1134.16
#2016-08-11|1136.18
#2016-08-12|1144.76
#2016-08-15|1143.73
#2016-08-16|1141.37
#2016-08-17|1145.15
#2016-08-18|1137.52
#2016-08-19|1145.37
#2016-08-22|1142.88
#2016-08-23|1137.07
#2016-08-24|1143.82
#2016-08-25|1144.90
#2016-08-26|1138.45
#2016-08-29|1135.28
#2016-08-30|1136.24
#2016-08-31|1146.57
#2016-09-01|1143.25
#2016-09-02|1138.33
#2016-09-05|1159.68
#2016-09-06|1175.07
#2016-09-07|1185.66
#2016-09-08|1181.44
#2016-09-09|1163.91
#2016-09-12|1140.51
#2016-09-13|1142.60
#2016-09-14|1132.04
#2016-09-15|1128.76
#2016-09-16|1134.72
#2016-09-19|1145.52
#2016-09-20|1146.25
#2016-09-21|1168.54
#2016-09-22|1176.44
#2016-09-23|1171.11
#2016-09-26|1168.81
#2016-09-27|1186.80
#2016-09-28|1178.72
#2016-09-29|1185.14
#2016-09-30|1171.72
#2016-10-03|1170.33
#2016-10-04|1166.63
#2016-10-05|1170.81
#2016-10-06|1173.56
#2016-10-07|1177.08
#2016-10-10|1178.08
#2016-10-11|1173.87
#2016-10-12|1161.53
#2016-10-13|1155.78
#2016-10-14|1157.98
#2016-10-17|1168.84
#2016-10-18|1175.22
#2016-10-19|1178.64
#2016-10-20|1178.34
#2016-10-21|1178.84
#2016-10-24|1175.37
#2016-10-25|1183.19
#2016-10-26|1187.15
#2016-10-27|1173.83
#2016-10-28|1172.00
#2016-10-31|1176.63
#2016-11-01|1187.03
#2016-11-02|1177.90
#2016-11-03|1182.35
#2016-11-04|1173.29
#2016-11-07|1172.17
#2016-11-08|1174.82
#2016-11-09|1126.26
#2016-11-10|1159.48
#2016-11-11|1141.51
#2016-11-14|1138.99
#2016-11-15|1136.59
#2016-11-16|1147.92
#2016-11-17|1151.43
#2016-11-18|1143.06
#2016-11-21|1140.17
#2016-11-22|1152.87
#2016-11-23|1141.49
#2016-11-24|1141.04
#2016-11-25|1147.91
#2016-11-28|1158.73
#2016-11-29|1154.41
#2016-11-30|1151.26
#2016-12-01|1152.37
#2016-12-02|1145.56
#2016-12-05|1134.91
#2016-12-06|1143.81
#2016-12-07|1157.46
#2016-12-08|1178.94
#2016-12-09|1175.54
#2016-12-12|1170.19
#2016-12-13|1173.75
#2016-12-14|1178.81
#2016-12-15|1153.86
#2016-12-16|1163.37
#2016-12-19|1166.63
#2016-12-20|1162.40
#2016-12-21|1159.05
#2016-12-22|1160.08
#2016-12-23|1162.93
#2016-12-26|1162.20
#2016-12-27|1157.79
#2016-12-28|1155.48
#2016-12-29|1151.36
#2016-12-30|1156.60
#2017-01-02|1159.03
#2017-01-03|1154.11
#2017-01-04|1180.55
#2017-01-05|1198.78
#2017-01-06|1190.07
#2017-01-09|1187.04
#2017-01-10|1193.26
#2017-01-11|1195.28
#2017-01-12|1209.62
#2017-01-13|1208.20
#2017-01-16|1204.14
#2017-01-17|1200.98
#2017-01-18|1198.77
#2017-01-19|1191.28
#2017-01-20|1193.92
#2017-01-23|1206.58
#2017-01-24|1201.92
#2017-01-25|1209.54
#2017-01-26|1225.01
#2017-01-27|1222.45
#2017-01-30|1235.85
#2017-01-31|1225.35
#2017-02-01|1215.69
#2017-02-02|1217.63
#2017-02-03|1219.52
#2017-02-06|1227.12
#2017-02-07|1228.74
#2017-02-08|1235.12
#2017-02-09|1210.74
#2017-02-10|1214.19
#2017-02-13|1220.06
#2017-02-14|1209.13
#2017-02-15|1211.47
#2017-02-16|1225.98
#2017-02-17|1228.28
#2017-02-20|1221.62
#2017-02-21|1221.08
#2017-02-22|1228.57
#2017-02-23|1237.54
#2017-02-24|1233.57
#2017-02-27|1222.80
#2017-02-28|1223.24
#2017-03-01|1215.81
#2017-03-02|1225.78
#2017-03-03|1215.02
#2017-03-06|1222.10
#2017-03-07|1227.53
#2017-03-08|1218.90
#2017-03-09|1223.36
#2017-03-10|1238.60
#2017-03-13|1255.52
#2017-03-14|1253.38
#2017-03-15|1250.39
#2017-03-16|1271.20
#2017-03-17|1268.53
#2017-03-20|1273.74
#2017-03-21|1289.43
#2017-03-22|1275.33
#2017-03-23|1277.18
#2017-03-24|1284.73
#2017-03-27|1288.26
#2017-03-28|1302.60
#2017-03-29|1305.89
#2017-03-30|1302.15
#2017-03-31|1290.81
#2017-04-03|1308.17
#2017-04-04|1297.91
#2017-04-05|1289.09
#2017-04-06|1270.19
#2017-04-07|1273.23
#2017-04-10|1272.21
#2017-04-11|1267.74
#2017-04-12|1260.36
#2017-04-13|1267.42
#2017-04-14|1255.96
#2017-04-17|1261.39
#2017-04-18|1264.51
#2017-04-19|1267.25
#2017-04-20|1279.43
#2017-04-21|1288.81
#2017-04-24|1290.88
#2017-04-25|1301.98
#2017-04-26|1311.54
#2017-04-27|1318.53
#2017-04-28|1308.11
#2017-05-01|1335.05
#2017-05-02|1343.63
#2017-05-03|1341.86
#2017-05-04|1343.21
#2017-05-05|1344.05
#2017-05-08|1372.42
#2017-05-09|1360.30
#2017-05-10|1355.93
#2017-05-11|1372.75
#2017-05-12|1364.99
#2017-05-15|1360.99
#2017-05-16|1377.53
#2017-05-17|1391.59
#2017-05-18|1381.61
#2017-05-19|1375.00
#2017-05-22|1394.58
#2017-05-23|1383.30
#2017-05-24|1388.97
#2017-05-25|1398.89
#2017-05-26|1407.69
#2017-05-29|1411.45
#2017-05-30|1408.76
#2017-05-31|1410.43
#2017-06-01|1424.10
#2017-06-02|1446.14
#2017-06-05|1452.90
#2017-06-06|1453.20
#2017-06-07|1453.49
#2017-06-08|1449.64
#2017-06-09|1455.01
#2017-06-12|1437.37
#2017-06-13|1440.62
#2017-06-14|1447.57
#2017-06-15|1433.67
#2017-06-16|1432.34
#2017-06-19|1444.56
#2017-06-20|1448.32
#2017-06-21|1445.11
#2017-06-22|1454.03
#2017-06-23|1455.30
#2017-06-26|1471.40
#2017-06-27|1472.18
#2017-06-28|1446.31
#2017-06-29|1450.25
#2017-06-30|1436.69
#2017-07-03|1419.93
#2017-07-04|1409.59
#2017-07-05|1424.42
#2017-07-06|1420.22
#2017-07-07|1399.61
#2017-07-10|1416.05
#2017-07-11|1430.85
#2017-07-12|1440.39
#2017-07-13|1457.44
#2017-07-14|1465.71
#2017-07-17|1467.91
#2017-07-18|1481.33
#2017-07-19|1485.32
#2017-07-20|1493.50
#2017-07-21|1505.08
#2017-07-24|1502.77
#2017-07-25|1489.34
#2017-07-26|1459.11
#2017-07-27|1478.63
#2017-07-28|1448.79
#2017-07-31|1459.38
#2017-08-01|1451.91
#2017-08-02|1465.82
#2017-08-03|1447.98
#2017-08-04|1434.94
#2017-08-07|1438.64
#2017-08-08|1450.70
#2017-08-09|1432.59
#2017-08-10|1436.67
#2017-08-11|1428.41
#2017-08-14|1430.31
#2017-08-15|1441.28
#2017-08-16|1441.43
#2017-08-17|1451.78
#2017-08-18|1453.28
#2017-08-21|1446.30
#2017-08-22|1445.60
#2017-08-23|1451.19
#2017-08-24|1444.02
#2017-08-25|1451.89
#2017-08-28|1453.76
#2017-08-29|1452.46
#2017-08-30|1448.25
#2017-08-31|1456.62
#2017-09-01|1454.84
#2017-09-04|1440.99
#2017-09-05|1446.62
#2017-09-06|1447.03
#2017-09-07|1454.08
#2017-09-08|1458.77
#2017-09-11|1465.39
#2017-09-12|1472.23
#2017-09-13|1475.03
#2017-09-14|1481.61
#2017-09-15|1489.19
#2017-09-18|1498.21
#2017-09-19|1508.77
#2017-09-20|1511.72
#2017-09-21|1499.10
#2017-09-22|1501.54
#2017-09-25|1521.04
#2017-09-26|1497.98
#2017-09-27|1499.17
#2017-09-28|1508.48
#2017-09-29|1514.28
#2017-10-02|1511.64
#2017-10-03|1520.23
#2017-10-04|1517.45
#2017-10-05|1517.46
#2017-10-06|1515.50
#2017-10-09|1516.80
#2017-10-10|1558.96
#2017-10-11|1562.53
#2017-10-12|1570.56
#2017-10-13|1575.00
#2017-10-16|1579.17
#2017-10-17|1573.73
#2017-10-18|1567.51
#2017-10-19|1569.13
#2017-10-20|1572.45
#2017-10-23|1593.73
#2017-10-24|1593.19
#2017-10-25|1592.16
#2017-10-26|1590.53
#2017-10-27|1600.15
#2017-10-30|1613.87
#2017-10-31|1621.04
#2017-11-01|1661.39
#2017-11-02|1660.36
#2017-11-03|1661.83
#2017-11-06|1653.05
#2017-11-07|1667.41
#2017-11-08|1683.88
#2017-11-09|1678.86
#2017-11-10|1676.90
#2017-11-13|1656.33
#2017-11-14|1663.25
#2017-11-15|1649.61
#2017-11-16|1671.70
#2017-11-17|1687.74
#2017-11-20|1672.00
#2017-11-21|1688.34
#2017-11-22|1705.65
#2017-11-23|1705.42
#2017-11-24|1709.23
#2017-11-27|1697.46
#2017-11-28|1688.35
#2017-11-29|1677.71
#2017-11-30|1650.14
#2017-12-01|1646.28
#2017-12-04|1650.68
#2017-12-05|1639.35
#2017-12-06|1625.66
#2017-12-07|1642.03
#2017-12-08|1659.27
#2017-12-11|1664.03
#2017-12-12|1654.53
#2017-12-13|1651.72
#2017-12-14|1656.31
#2017-12-15|1652.82
#2017-12-18|1675.54
#2017-12-19|1673.98
#2017-12-20|1672.74
#2017-12-21|1660.58
#2017-12-22|1664.61
#2017-12-25|1668.54
#2017-12-26|1660.05
#2017-12-27|1664.29
#2017-12-28|1666.56
#2017-12-29|1663.03
#2018-01-01|1663.03
#2018-01-02|1677.05
#2018-01-03|1675.08
#2018-01-04|1717.31
#2018-01-05|1724.76
#2018-01-08|1733.53
#2018-01-09|1747.46
#2018-01-10|1736.84
#2018-01-11|1721.50
#2018-01-12|1719.88
#2018-01-15|1732.19
#2018-01-16|1744.55
#2018-01-17|1742.54
#2018-01-18|1745.72
#2018-01-19|1746.55
#2018-01-22|1738.74
#2018-01-23|1755.97
#2018-01-24|1758.53
#2018-01-25|1772.68
#2018-01-26|1766.78
#2018-01-29|1768.29
#2018-01-30|1742.78
#2018-01-31|1724.14
#2018-02-01|1733.13
#2018-02-02|1701.76
#2018-02-05|1660.70
#2018-02-06|1607.13
#2018-02-07|1600.48
#2018-02-08|1620.43
#2018-02-09|1585.19
#2018-02-12|1591.55
#2018-02-13|1602.76
#2018-02-14|1612.67
#2018-02-15|1644.76
#2018-02-16|1663.18
#2018-02-19|1677.66
#2018-02-20|1650.80
#2018-02-21|1660.74
#2018-02-22|1645.71
#2018-02-23|1663.59
#2018-02-26|1674.32
#2018-02-27|1695.40
#2018-02-28|1681.61
#2018-03-01|1664.09
#2018-03-02|1655.83
#2018-03-05|1636.62
#2018-03-06|1672.93
#2018-03-07|1664.77
#2018-03-08|1685.73
#2018-03-09|1686.44
#2018-03-12|1721.60
#2018-03-13|1750.81
#2018-03-14|1746.15
#2018-03-15|1748.34
#2018-03-16|1735.54
#2018-03-19|1717.83
#2018-03-20|1707.79
#2018-03-21|1702.59
#2018-03-22|1725.35
#2018-03-23|1651.99
#2018-03-26|1654.61
#2018-03-27|1671.84
#2018-03-28|1648.13
#2018-03-29|1648.75
#2018-03-30|1671.18
#2018-04-02|1672.06
#2018-04-03|1661.28
#2018-04-04|1635.76
#2018-04-05|1649.35
#2018-04-06|1632.34
#2018-04-09|1645.16
#2018-04-10|1655.81
#2018-04-11|1651.29
#2018-04-12|1642.85
#2018-04-13|1652.14
#2018-04-16|1653.41
#2018-04-17|1652.85
#2018-04-18|1667.52
#2018-04-19|1667.11
#2018-04-20|1647.55
#2018-04-23|1630.13
#2018-04-24|1623.99
#2018-04-25|1611.31
#2018-04-26|1633.12
#2018-04-27|1648.23
#2018-04-30|1641.83
#2018-05-01|1627.56
#2018-05-02|1617.54
#2018-05-03|1624.63
#2018-05-04|1618.27
#2018-05-07|1616.64
#2018-05-08|1626.04
#2018-05-09|1623.04
#2018-05-10|1638.68
#2018-05-11|1654.23
#2018-05-14|1650.88
#2018-05-15|1632.46
#2018-05-16|1628.49
#2018-05-17|1627.67
#2018-05-18|1628.76
#2018-05-21|1622.55
#2018-05-22|1619.67
#2018-05-23|1643.19
#2018-05-24|1643.48
#2018-05-25|1649.39
#2018-05-28|1646.68
#2018-05-29|1637.00
#2018-05-30|1610.57
#2018-05-31|1619.97
#2018-06-01|1612.21
#2018-06-04|1626.60
#2018-06-05|1636.71
#2018-06-06|1633.16
#2018-06-07|1641.66
#2018-06-08|1637.20
#2018-06-11|1631.27
#2018-06-12|1623.84
#2018-06-13|1621.69
#2018-06-14|1604.08
#2018-06-15|1585.11
#2018-06-18|1559.37
#2018-06-19|1547.89
#2018-06-20|1566.05
#2018-06-21|1563.95
#2018-06-22|1571.55
#2018-06-25|1555.44
#2018-06-26|1550.65
#2018-06-27|1541.41
#2018-06-28|1535.31
#2018-06-29|1550.59
#2018-07-02|1525.34
#2018-07-03|1529.22
#2018-07-04|1523.62
#2018-07-05|1517.16
#2018-07-06|1523.36
#2018-07-09|1551.31
#2018-07-10|1551.35
#2018-07-11|1537.85
#2018-07-12|1524.85
#2018-07-13|1548.21
#2018-07-16|1545.72
#2018-07-17|1552.85
#2018-07-18|1554.29
#2018-07-19|1565.50
#2018-07-20|1565.53
#2018-07-23|1549.61
#2018-07-24|1556.25
#2018-07-25|1551.14
#2018-07-26|1571.74
#2018-07-27|1582.53
#2018-07-30|1579.26
#2018-07-31|1571.27
#2018-08-01|1580.11
#2018-08-02|1566.91
#2018-08-03|1571.59
#2018-08-06|1560.12
#2018-08-07|1581.50
#2018-08-08|1580.74
#2018-08-09|1582.01
#2018-08-10|1560.00
#2018-08-13|1523.46
#2018-08-14|1546.85
#2018-08-15|1539.14
#2018-08-16|1527.35
#2018-08-17|1535.23
#2018-08-20|1529.72
#2018-08-21|1542.50
#2018-08-22|1553.31
#2018-08-23|1553.98
#2018-08-24|1564.51
#2018-08-27|1587.72
#2018-08-28|1582.50
#2018-08-29|1586.27
#2018-08-30|1591.12
#2018-08-31|1600.17
#2018-09-03|1583.11
#2018-09-04|1579.83
#2018-09-05|1557.95
#2018-09-06|1544.42
#2018-09-07|1520.12
#2018-09-10|1518.48
#2018-09-11|1523.42
#2018-09-12|1505.61
#2018-09-13|1496.85
#2018-09-14|1522.79
#2018-09-17|1518.36
#2018-09-18|1535.87
#2018-09-19|1549.96
#2018-09-20|1537.90
#2018-09-21|1536.79
#2018-09-24|1536.82
#2018-09-25|1548.50
#2018-09-26|1558.86
#2018-09-27|1528.74
#2018-09-28|1531.04
#2018-10-01|1539.02
#2018-10-02|1531.46
#2018-10-03|1513.13
#2018-10-04|1500.59
#2018-10-05|1494.52
#2018-10-08|1500.46
#2018-10-09|1468.39
#2018-10-10|1471.62
#2018-10-11|1424.81
#2018-10-12|1458.58
#2018-10-15|1436.44
#2018-10-16|1441.89
#2018-10-17|1466.24
#2018-10-18|1447.31
#2018-10-19|1451.08
#2018-10-22|1456.38
#2018-10-23|1425.68
#2018-10-24|1422.28
#2018-10-25|1366.26
#2018-10-26|1352.57
#2018-10-29|1321.16
#2018-10-30|1350.47
#2018-10-31|1380.97
#2018-11-01|1375.16
#2018-11-02|1423.34
#2018-11-05|1395.29
#2018-11-06|1399.15
#2018-11-07|1394.44
#2018-11-08|1411.78
#2018-11-09|1397.23
#2018-11-12|1392.08
#2018-11-13|1363.63
#2018-11-14|1360.10
#2018-11-15|1370.22
#2018-11-16|1356.12
#2018-11-19|1372.87
#2018-11-20|1342.97
#2018-11-21|1338.85
#2018-11-22|1350.41
#2018-11-23|1353.52
#2018-11-26|1358.51
#2018-11-27|1371.86
#2018-11-28|1387.74
#2018-11-29|1403.53
#2018-11-30|1388.36
#2018-12-03|1412.40
#2018-12-04|1391.04
#2018-12-05|1374.47
#2018-12-06|1343.47
#2018-12-07|1352.45
#2018-12-10|1321.35
#2018-12-11|1309.36
#2018-12-12|1336.40
#2018-12-13|1340.37
#2018-12-14|1308.49
#2018-12-17|1319.84
#2018-12-18|1299.39
#2018-12-19|1303.99
#2018-12-20|1265.03
#2018-12-21|1265.74
#2018-12-24|1271.35
#2018-12-25|1234.31
#2018-12-26|1235.71
#2018-12-27|1277.68
#2018-12-28|1279.79
#2018-12-31|1286.04
#2019-01-01|1286.04
#2019-01-02|1284.66
#2019-01-03|1291.27
#2019-01-04|1267.98
#2019-01-07|1309.28
#2019-01-08|1315.00
#2019-01-09|1343.50
#2019-01-10|1345.31
#2019-01-11|1355.00
#2019-01-14|1343.45
#2019-01-15|1363.05
#2019-01-16|1358.92
#2019-01-17|1359.56
#2019-01-18|1370.63
#2019-01-21|1374.47
#2019-01-22|1365.41
#2019-01-23|1363.80
#2019-01-24|1390.23
#2019-01-25|1424.23
#2019-01-28|1420.29
#2019-01-29|1417.53
#2019-01-30|1422.57
#2019-01-31|1438.71
#2019-02-01|1432.84
#2019-02-04|1441.06
#2019-02-05|1448.68
#2019-02-06|1446.78
#2019-02-07|1442.73
#2019-02-08|1411.69
#2019-02-11|1406.25
#2019-02-12|1437.79
#2019-02-13|1456.94
#2019-02-14|1464.31
#2019-02-15|1447.71
#2019-02-18|1455.88
#2019-02-19|1451.28
#2019-02-20|1450.96
#2019-02-21|1451.28
#2019-02-22|1450.15
#2019-02-25|1453.12
#2019-02-26|1453.29
#2019-02-27|1448.48
#2019-02-28|1423.84
#2019-03-01|1427.25
#2019-03-04|1443.97
#2019-03-05|1435.14
#2019-03-06|1437.74
#2019-03-07|1421.05
#2019-03-08|1396.84
#2019-03-11|1403.92
#2019-03-12|1423.57
#2019-03-13|1410.65
#2019-03-14|1404.47
#2019-03-15|1416.72
#2019-03-18|1420.31
#2019-03-19|1422.34
#2019-03-20|1429.72
#2019-03-21|1469.11
#2019-03-22|1487.25
#2019-03-25|1446.64
#2019-03-26|1454.91
#2019-03-27|1461.99
#2019-03-28|1442.17
#2019-03-29|1446.49
#2019-04-01|1462.63
#2019-04-02|1473.53
#2019-04-03|1495.61
#2019-04-04|1498.69
#2019-04-05|1499.09
#2019-04-08|1489.86
#2019-04-09|1500.21
#2019-04-10|1499.87
#2019-04-11|1487.78
#2019-04-12|1493.71
#2019-04-15|1511.18
#2019-04-16|1515.83
#2019-04-17|1518.68
#2019-04-18|1483.96
#2019-04-19|1484.64
#2019-04-22|1478.10
#2019-04-23|1477.09
#2019-04-24|1460.80
#2019-04-25|1456.26
#2019-04-26|1452.71
#2019-04-29|1473.55
#2019-04-30|1463.59
#2019-05-01|1468.66
#2019-05-02|1472.95
#2019-05-03|1464.03
#2019-05-06|1465.20
#2019-05-07|1449.51
#2019-05-08|1432.41
#2019-05-09|1392.04
#2019-05-10|1401.67
#2019-05-13|1385.12
#2019-05-14|1379.22
#2019-05-15|1386.47
#2019-05-16|1359.52
#2019-05-17|1357.07
#2019-05-20|1365.52
#2019-05-21|1377.40
#2019-05-22|1381.15
#2019-05-23|1387.03
#2019-05-24|1365.77
#2019-05-27|1366.73
#2019-05-28|1365.88
#2019-05-29|1344.58
#2019-05-30|1360.19
#2019-05-31|1360.31
#2019-06-03|1383.80
#2019-06-04|1373.38
#2019-06-05|1396.92
#2019-06-06|1392.44
#2019-06-07|1402.49
#2019-06-10|1418.11
#2019-06-11|1427.31
#2019-06-12|1418.09
#2019-06-13|1397.01
#2019-06-14|1397.71
#2019-06-17|1386.64
#2019-06-18|1393.11
#2019-06-19|1431.83
#2019-06-20|1454.59
#2019-06-21|1448.62
#2019-06-24|1456.71
#2019-06-25|1458.61
#2019-06-26|1454.74
#2019-06-27|1472.47
#2019-06-28|1481.22
#2019-07-01|1483.90
#2019-07-02|1485.88
#2019-07-03|1464.16
#2019-07-04|1478.93
#2019-07-05|1467.63
#2019-07-08|1434.77
#2019-07-09|1444.57
#2019-07-10|1457.38
#2019-07-11|1481.70
#2019-07-12|1478.78
#2019-07-15|1484.00
#2019-07-16|1487.16
#2019-07-17|1469.76
#2019-07-18|1459.39
#2019-07-19|1490.88
#2019-07-22|1488.66
#2019-07-23|1496.09
#2019-07-24|1488.09
#2019-07-25|1504.80
#2019-07-26|1510.25
#2019-07-29|1491.28
#2019-07-30|1501.01
#2019-07-31|1472.65
#2019-08-01|1476.91
#2019-08-02|1464.86
#2019-08-05|1422.68
#2019-08-06|1406.60
#2019-08-07|1409.34
#2019-08-08|1407.04
#2019-08-09|1417.01
#2019-08-12|1422.68
#2019-08-13|1393.46
#2019-08-14|1419.88
#2019-08-15|1411.78
#2019-08-16|1419.23
#2019-08-19|1413.55
#2019-08-20|1439.28
#2019-08-21|1439.37
#2019-08-22|1429.26
#2019-08-23|1432.15
#2019-08-26|1403.90
#2019-08-27|1424.36
#2019-08-28|1423.77
#2019-08-29|1405.94
#2019-08-30|1434.66
#2019-09-02|1433.81
#2019-09-03|1426.92
#2019-09-04|1444.98
#2019-09-05|1484.50
#2019-09-06|1495.39
#2019-09-09|1511.29
#2019-09-10|1508.33
#2019-09-11|1511.69
#2019-09-12|1517.03
#2019-09-13|1521.45
#2019-09-16|1524.79
#2019-09-17|1518.11
#2019-09-18|1530.58
#2019-09-19|1555.99
#2019-09-20|1561.82
#2019-09-23|1561.64
#2019-09-24|1561.26
#2019-09-25|1547.79
#2019-09-26|1553.48
#2019-09-27|1536.73
#2019-09-30|1543.33
#2019-10-01|1549.67
#2019-10-02|1527.75
#2019-10-03|1523.01
#2019-10-04|1534.34
#2019-10-07|1530.66
#2019-10-08|1555.94
#2019-10-09|1552.14
#2019-10-10|1542.19
#2019-10-11|1557.81
#2019-10-14|1573.17
#2019-10-15|1580.46
#2019-10-16|1592.39
#2019-10-17|1587.10
#2019-10-18|1572.15
#2019-10-21|1590.23
#2019-10-22|1606.85
#2019-10-23|1600.22
#2019-10-24|1605.70
#2019-10-25|1614.97
#2019-10-28|1624.46
#2019-10-29|1629.89
#2019-10-30|1617.91
#2019-10-31|1630.25
#2019-11-01|1640.94
#2019-11-04|1663.75
#2019-11-05|1681.37
#2019-11-06|1678.56
#2019-11-07|1677.26
#2019-11-08|1663.38
#2019-11-11|1648.26
#2019-11-12|1673.46
#2019-11-13|1672.42
#2019-11-14|1689.55
#2019-11-15|1707.89
#2019-11-18|1718.97
#2019-11-19|1707.29
#2019-11-20|1678.88
#2019-11-21|1652.05
#2019-11-22|1660.68
#2019-11-25|1668.21
#2019-11-26|1672.68
#2019-11-27|1677.62
#2019-11-28|1662.61
#2019-11-29|1641.74
#2019-12-02|1648.76
#2019-12-03|1643.41
#2019-12-04|1629.69
#2019-12-05|1632.40
#2019-12-06|1652.08
#2019-12-09|1661.20
#2019-12-10|1665.51
#2019-12-11|1669.28
#2019-12-12|1698.10
#2019-12-13|1742.51
#2019-12-16|1743.86
#2019-12-17|1784.93
#2019-12-18|1774.30
#2019-12-19|1772.96
#2019-12-20|1781.49
#2019-12-23|1770.53
#2019-12-24|1764.27
#2019-12-25|1761.16
#2019-12-26|1771.65
#2019-12-27|1789.01
#2019-12-30|1784.56
#2019-12-31|1786.90
#2020-01-01|1786.90
#2020-01-02|1780.89
#2020-01-03|1777.74
#2020-01-06|1762.42
#2020-01-07|1789.33
#2020-01-08|1794.38
#2020-01-09|1850.93
#2020-01-10|1869.40
#2020-01-13|1881.48
#2020-01-14|1884.80
#2020-01-15|1860.41
#2020-01-16|1880.03
#2020-01-17|1888.41
#2020-01-20|1909.29
#2020-01-21|1878.78
#2020-01-22|1902.40
#2020-01-23|1874.98
#2020-01-24|1875.81
#2020-01-27|1867.38
#2020-01-28|1822.63
#2020-01-29|1828.57
#2020-01-30|1770.63
#2020-01-31|1771.79
#2020-02-03|1780.94
#2020-02-04|1818.05
#2020-02-05|1833.21
#2020-02-06|1877.77
#2020-02-07|1860.00
#2020-02-10|1842.66
#2020-02-11|1850.96
#2020-02-12|1861.83
#2020-02-13|1868.55
#2020-02-14|1884.47
#2020-02-17|1874.74
#2020-02-18|1828.65
#2020-02-19|1837.78
#2020-02-20|1818.02
#2020-02-21|1800.76
#2020-02-24|1759.17
#2020-02-25|1769.73
#2020-02-26|1733.96
#2020-02-27|1705.95
#2020-02-28|1657.25
#2020-03-02|1705.28
#2020-03-03|1702.48
#2020-03-04|1740.67
#2020-03-05|1764.00
#2020-03-06|1723.98
#2020-03-09|1647.92
#2020-03-10|1664.37
#2020-03-11|1600.71
#2020-03-12|1526.68
#2020-03-13|1458.31
#2020-03-16|1422.35
#2020-03-17|1388.95
#2020-03-18|1353.52
#2020-03-19|1272.21
#2020-03-20|1333.25
#2020-03-23|1264.99
#2020-03-24|1388.25
#2020-03-25|1471.17
#2020-03-26|1444.66
#2020-03-27|1509.51
#2020-03-30|1496.31
#2020-03-31|1496.67
#2020-04-01|1434.48
#2020-04-02|1444.78
#2020-04-03|1441.57
#2020-04-06|1495.17
#2020-04-07|1532.87
#2020-04-08|1527.62
#2020-04-09|1532.48
#2020-04-10|1537.54
#2020-04-13|1516.54
#2020-04-14|1547.10
#2020-04-15|1550.55
#2020-04-16|1539.05
#2020-04-17|1598.84
#2020-04-20|1576.41
#2020-04-21|1541.14
#2020-04-22|1542.23
#2020-04-23|1547.24
#2020-04-24|1535.00
#2020-04-27|1571.83
#2020-04-28|1582.86
#2020-04-29|1588.81
#2020-04-30|1603.17
#2020-05-01|1588.74
#2020-05-04|1557.42
#2020-05-05|1559.80
#2020-05-06|1587.38
#2020-05-07|1587.03
#2020-05-08|1606.45
#2020-05-11|1598.70
#2020-05-12|1597.84
#2020-05-13|1606.34
#2020-05-14|1574.19
#2020-05-15|1578.57
#2020-05-18|1583.58
#2020-05-19|1615.37
#2020-05-20|1628.37
#2020-05-21|1624.17
#2020-05-22|1601.32
#2020-05-25|1617.56
#2020-05-26|1643.39
#2020-05-27|1638.32
#2020-05-28|1656.33
#2020-05-29|1644.64
#2020-06-01|1683.17
#2020-06-02|1686.96
#2020-06-03|1736.37
#2020-06-04|1739.81
#2020-06-05|1765.66
#2020-06-08|1780.74
#2020-06-09|1790.63
#2020-06-10|1812.17
#2020-06-11|1782.76
#2020-06-12|1737.90
#2020-06-15|1665.91
#2020-06-16|1745.05
#2020-06-17|1747.75
#2020-06-18|1755.87
#2020-06-19|1769.91
#2020-06-22|1762.22
#2020-06-23|1777.97
#2020-06-24|1798.75
#2020-06-25|1767.33
#2020-06-26|1801.69
#2020-06-29|1765.00
#2020-06-30|1770.41
#2020-07-01|1771.74
#2020-07-02|1782.70
#2020-07-03|1804.37
#2020-07-06|1841.18
#2020-07-07|1829.90
#2020-07-08|1819.84
#2020-07-09|1825.44
#2020-07-10|1817.32
#2020-07-13|1837.37
#2020-07-14|1826.39
#2020-07-15|1849.58
#2020-07-16|1811.12
#2020-07-17|1821.08
#2020-07-20|1821.43
#2020-07-21|1858.58
#2020-07-22|1845.86
#2020-07-23|1843.05
#2020-07-24|1848.15
#2020-07-27|1866.97
#2020-07-28|1911.36
#2020-07-29|1904.14
#2020-07-30|1904.52
#2020-07-31|1877.85
#2020-08-03|1882.00
#2020-08-04|1895.89
#2020-08-05|1897.51
#2020-08-06|1915.94
#2020-08-07|1891.02
#2020-08-10|1896.23
#2020-08-11|1895.28
#2020-08-12|1906.96
#2020-08-13|1921.90
#2020-08-14|1919.99
#2020-08-17|1915.22
#2020-08-18|1923.77
#2020-08-19|1919.76
#2020-08-20|1852.65
#2020-08-21|1874.35
#2020-08-24|1882.73
#2020-08-25|1894.40
#2020-08-26|1900.35
#2020-08-27|1893.04
#2020-08-28|1876.97
#2020-08-31|1847.92
#2020-09-01|1851.73
#2020-09-02|1864.60
#2020-09-03|1895.35
#2020-09-04|1859.75
#2020-09-07|1856.86
#2020-09-08|1897.10
#2020-09-09|1875.92
#2020-09-10|1896.00
#2020-09-11|1898.47
#2020-09-14|1929.50
#2020-09-15|1948.48
#2020-09-16|1959.38
#2020-09-17|1940.59
#2020-09-18|1965.21
#2020-09-21|1961.36
#2020-09-22|1934.12
#2020-09-23|1956.46
#2020-09-24|1923.94
#2020-09-25|1926.49
#2020-09-28|1941.26
#2020-09-29|1963.98
#2020-09-30|1947.41
#2020-10-01|1946.35
#2020-10-02|1944.14
#2020-10-05|1962.50
#2020-10-06|1971.86
#2020-10-07|1989.43
#2020-10-08|2002.93
#2020-10-09|2003.89
#2020-10-12|2017.51
#2020-10-13|2035.22
#2020-10-14|2039.52
#2020-10-15|2024.91
#2020-10-16|2002.20
#2020-10-19|2018.13
#2020-10-20|2026.82
#2020-10-21|2049.28
#2020-10-22|2028.25
#2020-10-23|2022.44
#2020-10-26|2027.08
#2020-10-27|2036.50
#2020-10-28|2034.53
#2020-10-29|2016.93
#2020-10-30|1963.92
#2020-11-02|1969.37
#2020-11-03|1991.01
#2020-11-04|2012.13
#2020-11-05|2081.80
#2020-11-06|2093.74
#2020-11-09|2109.52
#2020-11-10|2091.54
#2020-11-11|2121.20
#2020-11-12|2127.82
#2020-11-13|2149.72
#2020-11-16|2215.32
#2020-11-17|2215.33
#2020-11-18|2210.67
#2020-11-19|2197.89
#2020-11-20|2205.32
#2020-11-23|2239.99
#2020-11-24|2277.94
#2020-11-25|2267.31
#2020-11-26|2322.22
#2020-11-27|2344.60
#2020-11-30|2313.99
#2020-12-01|2341.11
#2020-12-02|2375.68
#2020-12-03|2396.73
#2020-12-04|2435.27
#2020-12-07|2439.11
#2020-12-08|2422.59
#2020-12-09|2458.90
#2020-12-10|2425.92
#2020-12-11|2435.74
#2020-12-14|2445.02
#2020-12-15|2443.19
#2020-12-16|2448.75
#2020-12-17|2466.92
#2020-12-18|2441.78
#2020-12-21|2433.11
#2020-12-22|2387.84
#2020-12-23|2427.40
#2020-12-24|2484.99
#2020-12-25|2489.20
#2020-12-28|2513.45
#2020-12-29|2546.40
#2020-12-30|2590.15
#2020-12-31|2590.64
#2021-01-01|2590.64
#2021-01-04|2634.73
#2021-01-05|2670.56
#2021-01-06|2642.28
#2021-01-07|2668.36
#2021-01-08|2796.28
#2021-01-11|2801.33
#2021-01-12|2795.00
#2021-01-13|2825.46
#2021-01-14|2823.74
#2021-01-15|2792.21
#2021-01-18|2749.46
#2021-01-19|2795.27
#2021-01-20|2811.59
#2021-01-21|2843.58
#2021-01-22|2828.41
#2021-01-25|2877.64
#2021-01-26|2831.90
#2021-01-27|2830.19
#2021-01-28|2739.46
#2021-01-29|2685.84
#2021-02-01|2718.61
#2021-02-02|2758.44
#2021-02-03|2764.17
#2021-02-04|2698.87
#2021-02-05|2713.72
#2021-02-08|2727.01
#2021-02-09|2755.46
#2021-02-10|2760.08
#2021-02-11|2759.20
#2021-02-12|2771.25
#2021-02-15|2830.98
#2021-02-16|2842.85
#2021-02-17|2794.12
#2021-02-18|2754.12
#2021-02-19|2777.99
#2021-02-22|2782.44
#2021-02-23|2777.70
#2021-02-24|2699.76
#2021-02-25|2781.58
#2021-02-26|2658.88
#2021-03-01|2692.38
#2021-03-02|2705.29
#2021-03-03|2711.89
#2021-03-04|2646.67
#2021-03-05|2630.89
#2021-03-08|2578.30
#2021-03-09|2559.62
#2021-03-10|2563.96
#2021-03-11|2600.71
#2021-03-12|2643.53
#2021-03-15|2619.53
#2021-03-16|2661.56
#2021-03-17|2647.57
#2021-03-18|2701.81
#2021-03-19|2665.82
#2021-03-22|2655.20
#2021-03-23|2636.42
#2021-03-24|2614.63
#2021-03-25|2619.38
#2021-03-26|2643.92
#2021-03-29|2647.05
#2021-03-30|2653.16
#2021-03-31|2636.21
#2021-04-01|2685.05
#2021-04-02|2730.77
#2021-04-05|2752.50
#2021-04-06|2761.06
#2021-04-07|2777.77
#2021-04-08|2772.00
#2021-04-09|2759.10
#2021-04-12|2741.21
#2021-04-13|2750.94
#2021-04-14|2769.54
#2021-04-15|2773.71
#2021-04-16|2774.94
#2021-04-19|2792.77
#2021-04-20|2780.10
#2021-04-21|2710.74
#2021-04-22|2755.01
#2021-04-23|2742.65
#2021-04-26|2760.15
#2021-04-27|2757.30
#2021-04-28|2731.93
#2021-04-29|2729.49
#2021-04-30|2697.02
#2021-05-03|2693.72
#2021-05-04|2704.55
#2021-05-05|2703.89
#2021-05-06|2687.12
#2021-05-07|2693.99
#2021-05-10|2722.91
#2021-05-11|2639.94
#2021-05-12|2581.78
#2021-05-13|2509.81
#2021-05-14|2575.38
#2021-05-17|2552.57
#2021-05-18|2585.54
#2021-05-19|2580.29
#2021-05-20|2594.30
#2021-05-21|2621.50
#2021-05-24|2615.32
#2021-05-25|2642.57
#2021-05-26|2653.69
#2021-05-27|2642.48
#2021-05-28|2662.90
#2021-05-31|2675.01
#2021-06-01|2693.42
#2021-06-02|2683.82
#2021-06-03|2715.87
#2021-06-04|2704.96
#2021-06-07|2718.59
#2021-06-08|2706.01
#2021-06-09|2671.23
#2021-06-10|2680.95
#2021-06-11|2703.21
#2021-06-14|2709.98
#2021-06-15|2733.80
#2021-06-16|2745.54
#2021-06-17|2705.81
#2021-06-18|2712.80
#2021-06-21|2664.97
#2021-06-22|2694.55
#2021-06-23|2707.14
#2021-06-24|2717.29
#2021-06-25|2742.11
#2021-06-28|2734.11
#2021-06-29|2727.76
#2021-06-30|2735.60
#2021-07-01|2698.38
#2021-07-02|2697.74
#2021-07-05|2716.67
#2021-07-06|2738.10
#2021-07-07|2726.07
#2021-07-08|2707.05
#2021-07-09|2678.67
#2021-07-12|2714.42
#2021-07-13|2732.25
#2021-07-14|2729.98
#2021-07-15|2740.32
#2021-07-16|2716.72
#2021-07-19|2677.31
#2021-07-20|2661.34
#2021-07-21|2646.53
#2021-07-22|2676.45
#2021-07-23|2670.34
#2021-07-26|2668.58
#2021-07-27|2686.16
#2021-07-28|2653.96
#2021-07-29|2681.13
#2021-07-30|2637.80
#2021-08-02|2688.68
#2021-08-03|2720.31
#2021-08-04|2743.09
#2021-08-05|2745.66
#2021-08-06|2729.81
#2021-08-09|2727.34
#2021-08-10|2701.05
#2021-08-11|2664.48
#2021-08-12|2630.22
#2021-08-13|2590.75
#2021-08-16|2588.80
#2021-08-17|2557.02
#2021-08-18|2581.17
#2021-08-19|2538.04
#2021-08-20|2519.53
#2021-08-23|2568.23
#2021-08-24|2624.39
#2021-08-25|2611.75
#2021-08-26|2600.77
#2021-08-27|2596.91
#2021-08-30|2622.18
#2021-08-31|2684.32
#2021-09-01|2710.02
#2021-09-02|2702.48
#2021-09-03|2748.58
#2021-09-06|2779.23
#2021-09-07|2769.12
#2021-09-08|2756.86
#2021-09-09|2725.50
#2021-09-10|2764.45
#2021-09-13|2770.95
#2021-09-14|2802.24
#2021-09-15|2810.59
#2021-09-16|2771.24
#2021-09-17|2783.47
#2021-09-20|2789.63
#2021-09-21|2762.75
#2021-09-22|2735.64
#2021-09-23|2724.47
#2021-09-24|2749.52
#2021-09-27|2741.09
#2021-09-28|2691.09
#2021-09-29|2627.77
#2021-09-30|2626.13
#2021-10-01|2578.53
#2021-10-04|2543.40
#2021-10-05|2480.61
#2021-10-06|2455.79
#2021-10-07|2472.74
#2021-10-08|2481.12
#2021-10-11|2481.52
#2021-10-12|2421.26
#2021-10-13|2425.47
#2021-10-14|2470.47
#2021-10-15|2521.31
#2021-10-18|2508.42
#2021-10-19|2545.88
#2021-10-20|2543.80
#2021-10-21|2515.64
#2021-10-22|2534.47
#2021-10-25|2532.69
#2021-10-26|2554.55
#2021-10-27|2536.25
#2021-10-28|2556.55
#2021-10-29|2535.82
#2021-11-01|2560.85
#2021-11-02|2597.43
#2021-11-03|2569.83
#2021-11-04|2610.93
#2021-11-05|2606.12
#2021-11-08|2599.37
#2021-11-09|2605.43
#2021-11-10|2573.55
#2021-11-11|2569.74
#2021-11-12|2605.08
#2021-11-15|2633.38
#2021-11-16|2630.43
#2021-11-17|2626.63
#2021-11-18|2626.98
#2021-11-19|2661.77
#2021-11-22|2702.04
#2021-11-23|2690.21
#2021-11-24|2647.15
#2021-11-25|2635.76
#2021-11-26|2609.87
#2021-11-29|2588.85
#2021-11-30|2570.63
#2021-12-01|2636.31
#2021-12-02|2643.98
#2021-12-03|2645.99
#2021-12-06|2634.08
#2021-12-07|2675.34
#2021-12-08|2704.12
#2021-12-09|2719.65
#2021-12-10|2686.39
#2021-12-13|2694.16
#2021-12-14|2677.26
#2021-12-15|2684.61
#2021-12-16|2724.04
#2021-12-17|2696.14
#2021-12-20|2637.35
#2021-12-21|2673.92
#2021-12-22|2692.12
#2021-12-23|2713.30
#2021-12-24|2728.40
#2021-12-27|2711.00
#2021-12-28|2736.35
#2021-12-29|2713.60
#2021-12-30|2698.90
#2021-12-31|2698.93
#2022-01-03|2694.36
#2022-01-04|2704.12
#2022-01-05|2670.42
#2022-01-06|2604.84
#2022-01-07|2610.06
#2022-01-10|2607.75
#2022-01-11|2589.29
#2022-01-12|2645.78
#2022-01-13|2637.85
#2022-01-14|2606.92
#2022-01-17|2598.75
#2022-01-18|2596.83
#2022-01-19|2527.15
#2022-01-20|2541.03
#2022-01-21|2499.81
#2022-01-24|2481.78
#2022-01-25|2425.77
#2022-01-26|2403.32
#2022-01-27|2294.49
#2022-01-28|2326.30
#2022-01-31|2353.85
#2022-02-01|2369.14
#2022-02-02|2396.74
#2022-02-03|2376.89
#2022-02-04|2399.50
#2022-02-07|2365.58
#2022-02-08|2365.84
#2022-02-09|2405.38
#2022-02-10|2431.68
#2022-02-11|2426.73
#2022-02-14|2378.36
#2022-02-15|2355.28
#2022-02-16|2409.42
#2022-02-17|2408.23
#2022-02-18|2389.70
#2022-02-21|2379.53
#2022-02-22|2334.19
#2022-02-23|2331.59
#2022-02-24|2273.13
#2022-02-25|2327.07
#2022-02-28|2331.28
#2022-03-01|2353.78
#2022-03-02|2316.32
#2022-03-03|2342.60
#2022-03-04|2283.62
#2022-03-07|2187.70
#2022-03-08|2161.76
#2022-03-09|2156.51
#2022-03-10|2240.77
#2022-03-11|2180.72
#2022-03-14|2174.25
#2022-03-15|2164.61
#2022-03-16|2212.57
#2022-03-17|2291.83
#2022-03-18|2298.34
#2022-03-21|2278.37
#2022-03-22|2277.30
#2022-03-23|2320.87
#2022-03-24|2300.67
#2022-03-25|2306.13
#2022-03-28|2267.74
#2022-03-29|2307.24
#2022-03-30|2327.50
#2022-03-31|2321.08
#2022-04-01|2285.56
#2022-04-04|2290.83
#2022-04-05|2289.31
#2022-04-06|2239.04
#2022-04-07|2192.89
#2022-04-08|2185.13
#2022-04-11|2148.51
#2022-04-12|2120.31
#2022-04-13|2172.20
#2022-04-14|2176.02
#2022-04-15|2139.73
#2022-04-18|2115.69
#2022-04-19|2126.39
#2022-04-20|2136.77
#2022-04-21|2147.64
#2022-04-22|2120.28
#2022-04-25|2078.97
#2022-04-26|2093.70
#2022-04-27|2048.70
#2022-04-28|2033.84
#2022-04-29|2092.16
#2022-05-02|2077.77
#2022-05-03|2081.89
#2022-05-04|2085.74
#2022-05-05|2083.58
#2022-05-06|2061.17
#2022-05-09|2035.43
#2022-05-10|2028.58
#2022-05-11|2036.36
#2022-05-12|2000.13
#2022-05-13|2042.83
#2022-05-16|2049.26
#2022-05-17|2076.56
#2022-05-18|2117.38
#2022-05-19|2080.77
#2022-05-20|2105.35
#2022-05-23|2124.33
#2022-05-24|2090.21
#2022-05-25|2081.88
#2022-05-26|2058.81
#2022-05-27|2093.09
#2022-05-30|2147.46
#2022-05-31|2138.41
#2022-06-01|2132.14
#2022-06-02|2106.27
#2022-06-03|2123.58
#2022-06-06|2116.45
#2022-06-07|2068.38
#2022-06-08|2069.83
#2022-06-09|2055.66
#2022-06-10|2008.13
#2022-06-13|1934.47
#2022-06-14|1913.99
#2022-06-15|1879.37
#2022-06-16|1904.02
#2022-06-17|1840.69
#2022-06-20|1803.15
#2022-06-21|1818.14
#2022-06-22|1783.01
#2022-06-23|1781.86
#2022-06-24|1825.46
#2022-06-27|1861.99
#2022-06-28|1865.61
#2022-06-29|1818.64
#2022-06-30|1783.28
#2022-07-01|1756.72
#2022-07-04|1769.01
#2022-07-05|1787.57
#2022-07-06|1777.42
#2022-07-07|1818.04
#2022-07-08|1827.91
#2022-07-11|1815.89
#2022-07-12|1782.28
#2022-07-13|1784.34
#2022-07-14|1774.44
#2022-07-15|1796.87
#2022-07-18|1833.79
#2022-07-19|1831.23
#2022-07-20|1863.31
#2022-07-21|1887.89
#2022-07-22|1896.86
#2022-07-25|1877.50
#2022-07-26|1880.75
#2022-07-27|1882.16
#2022-07-28|1917.27
#2022-07-29|1918.05
#2022-08-01|1933.60
#2022-08-02|1927.93
#2022-08-03|1919.61
#2022-08-04|1944.30
#2022-08-05|1947.79
#2022-08-08|1939.11
#2022-08-09|1923.30
#2022-08-10|1908.95
#2022-08-11|1924.30
#2022-08-12|1944.91
#2022-08-15|1955.37
#2022-08-16|1949.10
#2022-08-17|1941.64
#2022-08-18|1937.13
#2022-08-19|1912.84
#2022-08-22|1880.35
#2022-08-23|1855.17
#2022-08-24|1843.66
#2022-08-25|1862.75
#2022-08-26|1869.83
#2022-08-29|1794.04
#2022-08-30|1816.17
#2022-08-31|1835.94
#2022-09-01|1771.99
#2022-09-02|1753.60
#2022-09-05|1743.22
#2022-09-06|1729.69
#2022-09-07|1688.62
#2022-09-08|1713.05
#2022-09-09|1727.61
#2022-09-12|1738.88
#2022-09-13|1772.19
#2022-09-14|1727.97
#2022-09-15|1712.93
#2022-09-16|1698.06
#2022-09-19|1691.42
#2022-09-20|1691.79
#2022-09-21|1665.12
#2022-09-22|1652.59
#2022-09-23|1642.12
#2022-09-26|1584.45
#2022-09-27|1589.75
#2022-09-28|1554.55
#2022-09-29|1557.82
#2022-09-30|1543.53
#2022-10-03|1559.18
#2022-10-04|1605.63
#2022-10-05|1626.98
#2022-10-06|1647.68
#2022-10-07|1631.63
#2022-10-10|1628.06
#2022-10-11|1572.78
#2022-10-12|1573.01
#2022-10-13|1556.22
#2022-10-14|1589.65
#2022-10-17|1578.27
#2022-10-18|1600.98
#2022-10-19|1586.73
#2022-10-20|1568.66
#2022-10-21|1574.59
#2022-10-24|1609.34
#2022-10-25|1635.33
#2022-10-26|1660.99
#2022-10-27|1666.12
#2022-10-28|1621.36
#2022-10-31|1651.80
#2022-11-01|1663.88
#2022-11-02|1660.30
#2022-11-03|1643.25
#2022-11-04|1638.78
#2022-11-07|1675.33
#2022-11-08|1726.27
#2022-11-09|1746.69
#2022-11-10|1733.71
#2022-11-11|1881.81
#2022-11-14|1853.92
#2022-11-15|1878.37
#2022-11-16|1879.65
#2022-11-17|1830.13
#2022-11-18|1831.60
#2022-11-21|1801.10
#2022-11-22|1792.14
#2022-11-23|1813.26
#2022-11-24|1865.96
#2022-11-25|1851.80
#2022-11-28|1821.32
#2022-11-29|1830.12
#2022-11-30|1844.47
#2022-12-01|1901.32
#2022-12-02|1866.41
#2022-12-05|1857.34
#2022-12-06|1825.69
#2022-12-07|1801.74
#2022-12-08|1798.97
#2022-12-09|1840.82
#2022-12-12|1816.98
#2022-12-13|1834.50
#2022-12-14|1865.16
#2022-12-15|1816.20
#2022-12-16|1798.12
#2022-12-19|1786.86
#2022-12-20|1794.92
#2022-12-21|1774.06
#2022-12-22|1796.02
#2022-12-23|1758.60
#2022-12-26|1761.00
#2022-12-27|1765.76
#2022-12-28|1738.44
#2022-12-29|1730.08
#2022-12-30|1735.63
#2023-01-02|1740.24
#2023-01-03|1743.93
#2023-01-04|1753.31
#2023-01-05|1761.32
#2023-01-06|1788.21
#2023-01-09|1836.58
#2023-01-10|1843.45
#2023-01-11|1859.68
#2023-01-12|1886.86
#2023-01-13|1911.48
#2023-01-16|1901.66
#2023-01-17|1911.57
#2023-01-18|1924.33
#2023-01-19|1925.24
#2023-01-20|1917.19
#2023-01-23|1927.38
#2023-01-24|1948.70
#2023-01-25|1981.33
#2023-01-26|1982.06
#2023-01-27|1997.88
#2023-01-30|1982.08
#2023-01-31|1940.10
#2023-02-01|1961.26
#2023-02-02|2008.87
#2023-02-03|1995.42
#2023-02-06|1928.35
#2023-02-07|1945.24
#2023-02-08|1964.77
#2023-02-09|1965.13
#2023-02-10|1958.74
#2023-02-13|1915.72
#2023-02-14|1940.94
#2023-02-15|1898.69
#2023-02-16|1925.10
#2023-02-17|1884.32
#2023-02-20|1889.91
#2023-02-21|1873.76
#2023-02-22|1838.65
#2023-02-23|1854.64
#2023-02-24|1848.49
#2023-02-27|1823.94
#2023-02-28|1828.56
#2023-03-01|1832.58
#2023-03-02|1829.07
#2023-03-03|1851.70
#2023-03-06|1893.46
#2023-03-07|1871.09
#2023-03-08|1846.52
#2023-03-09|1852.20
#2023-03-10|1843.20
#2023-03-13|1868.94
#2023-03-14|1815.58
#2023-03-15|1837.50
#2023-03-16|1831.24
#2023-03-17|1884.48
#2023-03-20|1853.24
#2023-03-21|1848.88
#2023-03-22|1880.70
#2023-03-23|1928.16
#2023-03-24|1922.58
#2023-03-27|1897.99
#2023-03-28|1913.21
#2023-03-29|1906.95
#2023-03-30|1924.76
#2023-03-31|1941.11
#2023-04-03|1925.50
#2023-04-04|1925.72
#2023-04-05|1934.55
#2023-04-06|1876.75
#2023-04-07|1914.85
#2023-04-10|1911.05
#2023-04-11|1932.72
#2023-04-12|1934.28
#2023-04-13|1947.80
#2023-04-14|1945.31
#2023-04-17|1931.49
#2023-04-18|1930.79
#2023-04-19|1917.81
#2023-04-20|1920.51
#2023-04-21|1919.67
#2023-04-24|1901.84
#2023-04-25|1886.26
#2023-04-26|1882.04
#2023-04-27|1884.66
#2023-04-28|1895.12
#2023-05-01|1894.57
#2023-05-02|1911.36
#2023-05-03|1917.45
#2023-05-04|1932.32
#2023-05-05|1925.19
#2023-05-08|1937.53
#2023-05-09|1936.94
#2023-05-10|1925.14
#2023-05-11|1926.04
#2023-05-12|1926.72
#2023-05-15|1924.28
#2023-05-16|1949.49
#2023-05-17|1952.57
#2023-05-18|1989.83
#2023-05-19|2026.92
#2023-05-22|2042.77
#2023-05-23|2043.54
#2023-05-24|2033.15
#2023-05-25|2042.17
#2023-05-26|2071.74
#2023-05-29|2080.24
#2023-05-30|2110.06
#2023-05-31|2089.31
#2023-06-01|2113.12
#2023-06-02|2137.27
#2023-06-05|2148.23
#2023-06-06|2151.86
#2023-06-07|2126.44
#2023-06-08|2121.71
#2023-06-09|2162.43
#2023-06-12|2163.20
#2023-06-13|2214.19
#2023-06-14|2211.26
#2023-06-15|2199.58
#2023-06-16|2211.38
#2023-06-19|2171.97
#2023-06-20|2179.81
#2023-06-21|2156.27
#2023-06-22|2132.10
#2023-06-23|2105.31
#2023-06-26|2107.09
#2023-06-27|2101.51
#2023-06-28|2113.12
#2023-06-29|2119.70
#2023-06-30|2114.19
#2023-07-03|2167.91
#2023-07-04|2166.02
#2023-07-05|2155.31
#2023-07-06|2128.94
#2023-07-07|2107.17
#2023-07-10|2090.25
#2023-07-11|2144.48
#2023-07-12|2155.55
#2023-07-13|2193.33
#2023-07-14|2228.29
#2023-07-17|2220.45
#2023-07-18|2226.56
#2023-07-19|2220.40
#2023-07-20|2181.66
#2023-07-21|2132.00
#2023-07-24|2152.91
#2023-07-25|2152.31
#2023-07-26|2154.73
#2023-07-27|2181.07
#2023-07-28|2171.44
#2023-07-31|2172.45
#2023-08-01|2191.43
#2023-08-02|2134.92
#2023-08-03|2108.28
#2023-08-04|2096.25
#2023-08-07|2101.03
#2023-08-08|2066.27
#2023-08-09|2079.19
#2023-08-10|2066.27
#2023-08-11|2048.67
#2023-08-14|2016.92
#2023-08-15|2030.25
#2023-08-16|2008.23
#2023-08-17|1996.13
#2023-08-18|1994.66
#2023-08-21|1989.12
#2023-08-22|2017.65
#2023-08-23|2025.63
#2023-08-24|2066.82
#2023-08-25|2010.21
#2023-08-28|2031.39
#2023-08-29|2036.18
#2023-08-30|2050.60
#2023-08-31|2059.51
#2023-09-01|2098.05
#2023-09-04|2101.73
#2023-09-05|2084.42
#2023-09-06|2088.47
#2023-09-07|2076.49
#2023-09-08|2053.49
#2023-09-11|2052.97
#2023-09-12|2053.85
#2023-09-13|2048.28
#2023-09-14|2091.92
#2023-09-15|2104.85
#2023-09-18|2095.50
#2023-09-19|2059.61
#2023-09-20|2054.41
#2023-09-21|2018.68
#2023-09-22|2010.46
#2023-09-25|2024.23
#2023-09-26|1988.43
#2023-09-27|1988.31
#2023-09-28|1980.96
#2023-09-29|1994.56
#2023-10-02|1983.05
#2023-10-03|1968.05
#2023-10-04|1916.81
#2023-10-05|1960.45
#2023-10-06|1943.69
#2023-10-09|1952.36
#2023-10-10|1988.36
#2023-10-11|2003.08
#2023-10-12|2053.53
#2023-10-13|2024.27
#2023-10-16|1986.81
#2023-10-17|2018.85
#2023-10-18|2022.25
#2023-10-19|1971.05
#2023-10-20|1956.24
#2023-10-23|1933.87
#2023-10-24|1945.30
#2023-10-25|1949.73
#2023-10-26|1872.91
#2023-10-27|1907.55
#2023-10-30|1910.07
#2023-10-31|1868.50
#2023-11-01|1916.98
#2023-11-02|1977.38
#2023-11-03|2003.43
#2023-11-06|2080.66
#2023-11-07|2026.98
#2023-11-08|2028.19
#2023-11-09|2050.07
#2023-11-10|2045.71
#2023-11-13|2046.00
#2023-11-14|2069.64
#2023-11-15|2144.28
#2023-11-16|2148.24
#2023-11-17|2162.38
#2023-11-20|2166.39
#2023-11-21|2194.80
#2023-11-22|2164.47
#2023-11-23|2165.49
#2023-11-24|2168.45
#2023-11-27|2168.10
#2023-11-28|2187.20
#2023-11-29|2203.90
#2023-11-30|2222.35
#2023-12-01|2205.92
#2023-12-04|2209.93
#2023-12-05|2157.36
#2023-12-06|2195.10
#2023-12-07|2195.28
#2023-12-08|2190.76
#2023-12-11|2194.35
#2023-12-12|2220.82
#2023-12-13|2246.69
#2023-12-14|2299.96
#2023-12-15|2310.44
#2023-12-18|2281.16
#2023-12-19|2302.88
#2023-12-20|2317.13
#2023-12-21|2308.57
#2023-12-22|2314.55
#2023-12-25|2323.90
#2023-12-26|2336.67
#2023-12-27|2368.63
#2023-12-28|2389.61
#2023-12-29|2385.36
#2024-01-01|2385.36
#2024-01-02|2373.91
#2024-01-03|2333.68
#2024-01-04|2300.83
#2024-01-05|2276.45
#2024-01-08|2280.10
#2024-01-09|2307.01
#2024-01-10|2312.28
#2024-01-11|2338.86
#2024-01-12|2362.76
#2024-01-15|2371.23
#2024-01-16|2329.38
#2024-01-17|2288.81
#2024-01-18|2308.56
#2024-01-19|2373.27
#2024-01-22|2407.71
#2024-01-23|2400.23
#2024-01-24|2413.66
#2024-01-25|2402.12
#2024-01-26|2349.43
#2024-01-29|2356.89
#2024-01-30|2363.17
#2024-01-31|2389.47
#2024-02-01|2372.79
#2024-02-02|2389.08
#2024-02-05|2377.42
#2024-02-06|2397.15
#2024-02-07|2391.80
#2024-02-08|2425.67
#2024-02-09|2420.86
#2024-02-12|2419.15
#2024-02-13|2485.40
#2024-02-14|2469.29
#2024-02-15|2517.71
#2024-02-16|2514.55
#2024-02-19|2501.55
#2024-02-20|2498.52
#2024-02-21|2480.84
#2024-02-22|2560.60
#2024-02-23|2564.31
#2024-02-26|2560.63
#2024-02-27|2558.45
#2024-02-28|2551.16
#2024-02-29|2561.79
#2024-03-01|2603.48
#2024-03-04|2641.32
#2024-03-05|2650.09
#2024-03-06|2643.38
#2024-03-07|2630.79
#2024-03-08|2672.30
#2024-03-11|2609.85
#2024-03-12|2595.74
#2024-03-13|2599.80
#2024-03-14|2588.42
#2024-03-15|2536.21
#2024-03-18|2599.31
#2024-03-19|2582.72
#2024-03-20|2564.66
#2024-03-21|2650.09
#2024-03-22|2649.89
#2024-03-25|2616.47
#2024-03-26|2634.18
#2024-03-27|2658.23
#2024-03-28|2644.24
#2024-03-29|2665.24
#2024-04-01|2629.31
#2024-04-02|2649.85
#2024-04-03|2614.25
#2024-04-04|2643.69
#2024-04-05|2574.28
#2024-04-08|2592.85
#2024-04-09|2626.05
#2024-04-10|2604.91
#2024-04-11|2590.76
#2024-04-12|2615.99
#2024-04-15|2572.29
#2024-04-16|2498.54
#2024-04-17|2472.62
#2024-04-18|2484.15
#2024-04-19|2376.27
#2024-04-22|2364.60
#2024-04-23|2357.29
#2024-04-24|2444.88
#2024-04-25|2367.71
#2024-04-26|2373.73
#2024-04-29|2380.91
#2024-04-30|2389.62
#2024-05-01|2393.21
#2024-05-02|2436.86
#2024-05-03|2458.87
#2024-05-06|2444.90
#2024-05-07|2512.04
#2024-05-08|2457.01
#2024-05-09|2431.21
#2024-05-10|2416.63
#2024-05-13|2422.66
#2024-05-14|2428.39
#2024-05-15|2455.31
#2024-05-16|2510.23
#2024-05-17|2495.93
#2024-05-20|2497.95
#2024-05-21|2509.86
#2024-05-22|2495.56
#2024-05-23|2542.53
#2024-05-24|2511.81
#2024-05-27|2538.81
#2024-05-28|2532.24
#2024-05-29|2501.35
#2024-05-30|2466.84
#2024-05-31|2453.00
#2024-06-03|2500.80
#2024-06-04|2520.69
#2024-06-05|2467.68
#2024-06-06|2501.37
#2024-06-07|2517.79
#2024-06-10|2528.20
#2024-06-11|2536.42
#2024-06-12|2560.25
#2024-06-13|2566.52
#2024-06-14|2571.26
#2024-06-17|2529.82
#2024-06-18|2583.68
#2024-06-19|2575.61
#2024-06-20|2580.19
#2024-06-21|2558.02
#2024-06-24|2548.22
#2024-06-25|2537.48
#2024-06-26|2586.13
#2024-06-27|2568.00
#2024-06-28|2575.78
#2024-07-01|2558.73
#2024-07-02|2572.90
#2024-07-03|2638.80
#2024-07-04|2654.15
#2024-07-05|2664.44
#2024-07-08|2657.45
#2024-07-09|2699.64
#2024-07-10|2707.44
#2024-07-11|2773.04
#2024-07-12|2686.00
#2024-07-15|2677.77
#2024-07-16|2707.66
#2024-07-17|2671.50
#2024-07-18|2569.54
#2024-07-19|2565.04
#2024-07-22|2516.52
#2024-07-23|2528.71
#2024-07-24|2547.03
#2024-07-25|2418.38
#2024-07-26|2413.39
#2024-07-29|2468.78
#2024-07-30|2443.31
#2024-07-31|2563.73
#2024-08-01|2516.83
#2024-08-02|2364.41
#2024-08-05|2112.91
#2024-08-06|2301.79
#2024-08-07|2321.98
#2024-08-08|2298.58
#2024-08-09|2331.75
#2024-08-12|2320.26
#2024-08-13|2422.18
#2024-08-14|2448.84
#2024-08-15|2424.45
#2024-08-16|2539.97
#2024-08-19|2513.84
#2024-08-20|2569.50
#2024-08-21|2549.95
#2024-08-22|2551.08
#2024-08-23|2548.61
#2024-08-26|2533.28
#2024-08-27|2517.92
#2024-08-28|2530.57
#2024-08-29|2499.09
#2024-08-30|2535.41
#2024-09-02|2528.73
#2024-09-03|2532.20
#2024-09-04|2412.53
#2024-09-05|2402.15
#2024-09-06|2392.75
#2024-09-09|2367.76
#2024-09-10|2368.62
#2024-09-11|2366.28
#2024-09-12|2451.35
#2024-09-13|2454.11
#2024-09-16|2457.25
#2024-09-17|2407.71
#2024-09-18|2403.64
#2024-09-19|2404.32
#2024-09-20|2422.58
#2024-09-23|2442.77
#2024-09-24|2449.30
#2024-09-25|2433.16
#2024-09-26|2546.29
#2024-09-27|2655.36
#2024-09-30|2520.63
#2024-10-01|2560.37
#2024-10-02|2447.65
#2024-10-03|2489.33
#2024-10-04|2463.88
#2024-10-07|2494.82
#2024-10-08|2470.63
#2024-10-09|2494.43
#2024-10-10|2511.05
#2024-10-11|2501.68
#2024-10-14|2493.58
#2024-10-15|2548.24
#2024-10-16|2468.78
#2024-10-17|2448.18
#2024-10-18|2443.63
#2024-10-21|2444.88
#2024-10-22|2397.37
#2024-10-23|2368.98
#2024-10-24|2394.31
#2024-10-25|2376.23
#2024-10-28|2397.38
#2024-10-29|2400.42
#2024-10-30|2445.57
#2024-10-31|2410.61
#2024-11-01|2315.90
#2024-11-04|2354.61
#2024-11-05|2385.66
#2024-11-06|2401.33
#2024-11-07|2411.90
#2024-11-08|2427.18
#2024-11-11|2386.14
#2024-11-12|2341.49
#2024-11-13|2308.24
#2024-11-14|2270.50
#2024-11-15|2297.88
#2024-11-18|2268.15
#2024-11-19|2291.62
#2024-11-20|2264.80
#2024-11-21|2260.34
#2024-11-22|2280.17
#2024-11-25|2308.46
#2024-11-26|2289.46
#2024-11-27|2300.52
#2024-11-28|2301.83
#2024-11-29|2311.62
#2024-12-02|2330.20
#2024-12-03|2394.17
#2024-12-04|2364.16
#2024-12-05|2378.74
#2024-12-06|2346.49
#2024-12-09|2321.70
#2024-12-10|2342.68
#2024-12-11|2342.55
#2024-12-12|2372.02
#2024-12-13|2343.14
#2024-12-16|2336.50
#2024-12-17|2332.17
#2024-12-18|2334.11
#2024-12-19|2256.50
#2024-12-20|2255.37
#2024-12-23|2268.62
#2024-12-24|2251.84
#2024-12-25|2253.19
#2024-12-26|2253.05
#2024-12-27|2304.48
#2024-12-30|2286.34
#2024-12-31|2286.81
#2025-01-01|2286.81
#2025-01-02|2281.72
#2025-01-03|2300.21
#2025-01-06|2318.71
#2025-01-07|2396.04
#2025-01-08|2398.67
#2025-01-09|2396.13
#2025-01-10|2391.23
#2025-01-13|2374.66
#2025-01-14|2312.59
#2025-01-15|2324.77
#2025-01-16|2365.54
#2025-01-17|2362.99
#2025-01-20|2384.51
#2025-01-21|2419.11
#2025-01-22|2465.15
#2025-01-23|2457.81
#2025-01-24|2458.73
#2025-01-27|2443.94
#2025-01-28|2385.42
#2025-01-29|2434.08
#2025-01-30|2451.41
#2025-01-31|2443.10
#2025-02-03|2386.32
#2025-02-04|2426.64
#2025-02-05|2474.16
#2025-02-06|2514.12
#2025-02-07|2495.84
#2025-02-10|2490.21
#2025-02-11|2481.10
#2025-02-12|2468.12
#2025-02-13|2530.37
#2025-02-14|2534.61
#2025-02-17|2562.14
#2025-02-18|2567.47
#2025-02-19|2605.82
#2025-02-20|2588.05
#2025-02-21|2595.57
#2025-02-24|2594.51
#2025-02-25|2532.38
#2025-02-26|2501.41
#2025-02-27|2491.56
#2025-02-28|2376.42
#2025-03-03|2416.41
#2025-03-04|2417.63
#2025-03-05|2422.16
#2025-03-06|2449.31
#2025-03-07|2400.75
#2025-03-10|2406.62
#2025-03-11|2375.94
#2025-03-12|2381.98
#2025-03-13|2389.32
#2025-03-14|2404.52
#2025-03-17|2435.20
#2025-03-18|2442.10
#2025-03-19|2418.28
#2025-03-20|2438.19
#2025-03-21|2430.08
#2025-03-24|2387.52
#2025-03-25|2396.91
#2025-03-26|2407.58
#2025-03-27|2374.23
#2025-03-28|2345.79
#2025-03-31|2236.94
#2025-04-01|2264.74
#2025-04-02|2271.28
#2025-04-03|2210.53
#2025-04-04|2178.54
#2025-04-07|1958.64
#2025-04-08|2056.74
#2025-04-09|1999.63
#2025-04-10|2215.01
#2025-04-11|2181.24
#2025-04-14|2213.12
#2025-04-15|2229.71
#2025-04-16|2196.49
#2025-04-17|2230.88
#2025-04-18|2239.44
#2025-04-21|2242.18
#2025-04-22|2231.49
#2025-04-23|2260.98
#2025-04-24|2271.55
#2025-04-25|2316.68
#2025-04-28|2325.47
#2025-04-29|2332.63
#2025-04-30|2344.81
#2025-05-01|2316.54
#2025-05-02|2357.89
#2025-05-05|2360.97
#2025-05-06|2373.54
#2025-05-07|2402.99
#2025-05-08|2413.81
#2025-05-09|2460.43
#2025-05-12|2463.34
#2025-05-13|2486.30
#2025-05-14|2537.58
#2025-05-15|2521.93
#2025-05-16|2505.34
#2025-05-19|2493.41
#2025-05-20|2501.50
#2025-05-21|2495.58
#2025-05-22|2468.93
#2025-05-23|2506.21
#2025-05-26|2544.92
#2025-05-27|2517.02
#2025-05-28|2518.18
#2025-05-29|2582.77
#2025-05-30|2524.94
#2025-06-02|2536.13
#2025-06-03|2518.51
#2025-06-04|2545.05
#2025-06-05|2580.38
#2025-06-06|2580.61
#2025-06-09|2629.47
#2025-06-10|2629.16
#2025-06-11|2680.36
#2025-06-12|2684.80
#2025-06-13|2641.18
#2025-06-16|2703.47
#2025-06-17|2721.12
#2025-06-18|2755.73
#2025-06-19|2716.59
#2025-06-20|2751.79
#2025-06-23|2723.58
#2025-06-24|2830.38
#2025-06-25|2851.11
#2025-06-26|2891.83
#2025-06-27|2908.80
#2025-06-30|2946.37
#2025-07-01|2918.86
#2025-07-02|2860.51
#2025-07-03|2860.59
#2025-07-04|2855.08
#2025-07-07|2835.54
#2025-07-08|2845.22
#2025-07-09|2837.86
#2025-07-10|2856.24
#2025-07-11|2836.45
#2025-07-14|2831.44
#2025-07-15|2830.54
#2025-07-16|2836.05
#2025-07-17|2806.16
#2025-07-18|2776.63
#2025-07-21|2799.37
#2025-07-22|2788.51
#2025-07-23|2821.82
#2025-07-24|2845.27
#2025-07-25|2813.87
#2025-07-28|2751.84
#2025-07-29|2735.66
#2025-07-30|2761.41
#2025-07-31|2786.89
#2025-08-01|2720.49
#2025-08-04|2723.25
#2025-08-05|2733.24
#2025-08-06|2717.97
#2025-08-07|2737.28
#2025-08-08|2737.76
#2025-08-11|2749.45
#2025-08-12|2788.39
#2025-08-13|2847.77
#2025-08-14|2799.43
#2025-08-15|2823.80
#2025-08-18|2803.42
#2025-08-19|2796.61
#2025-08-20|2749.90
#2025-08-21|2704.56
#2025-08-22|2731.97
#2025-08-25|2751.74
#2025-08-26|2743.46
#2025-08-27|2748.28
#2025-08-28|2779.23
#2025-08-29|2786.19
#2025-09-01|2705.51
#2025-09-02|2706.88
#2025-09-03|2684.08
#2025-09-04|2707.97
#2025-09-05|2764.69
#2025-09-08|2801.51
#2025-09-09|2841.40
#2025-09-10|2907.34
#2025-09-11|2947.40
#2025-09-12|3011.32
#2025-09-15|3016.29
#2025-09-16|3092.34
#2025-09-17|3075.64
#2025-09-18|3134.30
#2025-09-19|3140.23
#2025-09-22|3191.07
#2025-09-23|3204.53
#2025-09-24|3183.31
#2025-09-25|3181.72
#2025-09-26|3090.37
#2025-09-29|3137.93
#2025-09-30|3137.52
#2025-10-01|3130.75
#2025-10-02|3222.49
#2025-10-03|3272.22
#2025-10-06|3394.25
#2025-10-07|3363.86
#2025-10-08|3325.89
#2025-10-09|3326.85
#2025-10-10|3349.32
#2025-10-13|3320.50
#2025-10-14|3239.64
#2025-10-15|3319.05
#2025-10-16|3410.54
#2025-10-17|3392.61
#2025-10-20|3503.59
#2025-10-21|3456.62
#2025-10-22|3464.85
#2025-10-23|3392.32
#2025-10-24|3487.68
#2025-10-27|3584.96
#2025-10-28|3561.37
#2025-10-29|3748.60
#2025-10-30|3773.35
#2025-10-31|3837.24
#2025-11-03|3938.90
#2025-11-04|3848.18
#2025-11-05|3731.92
#2025-11-06|3793.33
#2025-11-07|3719.94
#2025-11-10|3806.34
#2025-11-11|3808.56
#2025-11-12|3791.38
#2025-11-13|3823.51
#2025-11-14|3665.88
#2025-11-17|3756.84
#2025-11-18|3580.76
#2025-11-19|3538.79
#2025-11-20|3633.60
#2025-11-21|3480.54
#2025-11-24|3474.92
#2025-11-25|3506.31
#2025-11-26|3558.68
#2025-11-27|3627.24
#2025-11-28|3591.29
#2025-12-01|3572.26
#2025-12-02|3607.07
#2025-12-03|3672.98
#2025-12-04|3706.57
#2025-12-05|3660.89