Table Data - Nasdaq Developed Markets: Asia Technology Large Mid Cap Total Return Index
| Title | Nasdaq Developed Markets: Asia Technology Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA10LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMASIA10LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1426.83 |
| 2001-04-02 | 1398.93 |
| 2001-04-03 | 1393.73 |
| 2001-04-04 | 1385.94 |
| 2001-04-05 | 1415.23 |
| 2001-04-06 | 1442.39 |
| 2001-04-09 | 1377.47 |
| 2001-04-10 | 1358.25 |
| 2001-04-11 | 1407.04 |
| 2001-04-12 | 1463.96 |
| 2001-04-13 | . |
| 2001-04-16 | 1429.98 |
| 2001-04-17 | 1410.42 |
| 2001-04-18 | 1501.32 |
| 2001-04-19 | 1578.39 |
| 2001-04-20 | 1561.06 |
| 2001-04-23 | 1561.62 |
| 2001-04-24 | 1548.92 |
| 2001-04-25 | 1558.06 |
| 2001-04-26 | 1580.64 |
| 2001-04-27 | 1549.75 |
| 2001-04-30 | 1552.89 |
| 2001-05-01 | 1639.61 |
| 2001-05-02 | 1669.11 |
| 2001-05-03 | 1682.21 |
| 2001-05-04 | 1682.49 |
| 2001-05-07 | 1702.74 |
| 2001-05-08 | 1665.63 |
| 2001-05-09 | 1626.91 |
| 2001-05-10 | 1606.33 |
| 2001-05-11 | 1607.60 |
| 2001-05-14 | 1578.97 |
| 2001-05-15 | 1605.66 |
| 2001-05-16 | 1561.22 |
| 2001-05-17 | 1606.95 |
| 2001-05-18 | 1604.67 |
| 2001-05-21 | 1641.12 |
| 2001-05-22 | 1654.51 |
| 2001-05-23 | 1674.70 |
| 2001-05-24 | 1657.18 |
| 2001-05-25 | 1638.13 |
| 2001-05-28 | . |
| 2001-05-29 | 1638.68 |
| 2001-05-30 | 1558.68 |
| 2001-05-31 | 1513.97 |
| 2001-06-01 | 1519.04 |
| 2001-06-04 | 1514.23 |
| 2001-06-05 | 1494.12 |
| 2001-06-06 | 1486.79 |
| 2001-06-07 | 1500.74 |
| 2001-06-08 | 1511.58 |
| 2001-06-11 | 1463.08 |
| 2001-06-12 | 1427.77 |
| 2001-06-13 | 1410.62 |
| 2001-06-14 | 1410.26 |
| 2001-06-15 | 1372.44 |
| 2001-06-18 | 1354.70 |
| 2001-06-19 | 1364.03 |
| 2001-06-20 | 1358.66 |
| 2001-06-21 | 1379.55 |
| 2001-06-22 | 1402.85 |
| 2001-06-25 | 1375.20 |
| 2001-06-26 | 1372.92 |
| 2001-06-27 | 1350.25 |
| 2001-06-28 | 1326.05 |
| 2001-06-29 | 1365.59 |
| 2001-07-02 | 1334.01 |
| 2001-07-03 | 1333.35 |
| 2001-07-04 | . |
| 2001-07-05 | 1284.26 |
| 2001-07-06 | 1235.28 |
| 2001-07-09 | 1202.68 |
| 2001-07-10 | 1229.30 |
| 2001-07-11 | 1204.33 |
| 2001-07-12 | 1268.60 |
| 2001-07-13 | 1261.49 |
| 2001-07-16 | 1239.24 |
| 2001-07-17 | 1217.48 |
| 2001-07-18 | 1196.84 |
| 2001-07-19 | 1198.38 |
| 2001-07-20 | 1202.22 |
| 2001-07-23 | 1178.00 |
| 2001-07-24 | 1213.19 |
| 2001-07-25 | 1231.93 |
| 2001-07-26 | 1226.22 |
| 2001-07-27 | 1193.86 |
| 2001-07-30 | 1147.45 |
| 2001-07-31 | 1204.67 |
| 2001-08-01 | 1243.71 |
| 2001-08-02 | 1299.90 |
| 2001-08-03 | 1296.83 |
| 2001-08-06 | 1278.79 |
| 2001-08-07 | 1283.49 |
| 2001-08-08 | 1264.43 |
| 2001-08-09 | 1219.30 |
| 2001-08-10 | 1215.15 |
| 2001-08-13 | 1169.21 |
| 2001-08-14 | 1205.60 |
| 2001-08-15 | 1218.57 |
| 2001-08-16 | 1170.72 |
| 2001-08-17 | 1142.90 |
| 2001-08-20 | 1123.97 |
| 2001-08-21 | 1135.80 |
| 2001-08-22 | 1121.62 |
| 2001-08-23 | 1068.91 |
| 2001-08-24 | 1065.54 |
| 2001-08-27 | 1090.99 |
| 2001-08-28 | 1098.32 |
| 2001-08-29 | 1081.14 |
| 2001-08-30 | 1068.28 |
| 2001-08-31 | 1051.72 |
| 2001-09-03 | . |
| 2001-09-04 | 1081.60 |
| 2001-09-05 | 1032.56 |
| 2001-09-06 | 1020.02 |
| 2001-09-07 | 1014.04 |
| 2001-09-10 | 984.66 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 933.23 |
| 2001-09-18 | 955.32 |
| 2001-09-19 | 988.70 |
| 2001-09-20 | 972.54 |
| 2001-09-21 | 947.28 |
| 2001-09-24 | 940.26 |
| 2001-09-25 | 947.32 |
| 2001-09-26 | 924.90 |
| 2001-09-27 | 902.39 |
| 2001-09-28 | 888.76 |
| 2001-10-01 | 896.73 |
| 2001-10-02 | 906.12 |
| 2001-10-03 | 887.65 |
| 2001-10-04 | 930.26 |
| 2001-10-05 | 961.70 |
| 2001-10-08 | 965.03 |
| 2001-10-09 | 946.34 |
| 2001-10-10 | 915.34 |
| 2001-10-11 | 973.04 |
| 2001-10-12 | 1032.69 |
| 2001-10-15 | 995.68 |
| 2001-10-16 | 1006.42 |
| 2001-10-17 | 1057.87 |
| 2001-10-18 | 1020.96 |
| 2001-10-19 | 1019.12 |
| 2001-10-22 | 1015.57 |
| 2001-10-23 | 1044.48 |
| 2001-10-24 | 1048.28 |
| 2001-10-25 | 1049.26 |
| 2001-10-26 | 1022.17 |
| 2001-10-29 | 1015.75 |
| 2001-10-30 | 972.08 |
| 2001-10-31 | 940.16 |
| 2001-11-01 | 956.50 |
| 2001-11-02 | 975.57 |
| 2001-11-05 | 983.84 |
| 2001-11-06 | 1029.62 |
| 2001-11-07 | 1003.90 |
| 2001-11-08 | 1002.30 |
| 2001-11-09 | 1017.46 |
| 2001-11-12 | 994.19 |
| 2001-11-13 | 972.98 |
| 2001-11-14 | 1000.95 |
| 2001-11-15 | 1039.78 |
| 2001-11-16 | 1091.44 |
| 2001-11-19 | 1077.74 |
| 2001-11-20 | 1061.33 |
| 2001-11-21 | 1047.55 |
| 2001-11-22 | . |
| 2001-11-23 | 1047.30 |
| 2001-11-26 | 1090.54 |
| 2001-11-27 | 1101.47 |
| 2001-11-28 | 1071.49 |
| 2001-11-29 | 1044.23 |
| 2001-11-30 | 1067.28 |
| 2001-12-03 | 1037.11 |
| 2001-12-04 | 1045.47 |
| 2001-12-05 | 1092.28 |
| 2001-12-06 | 1124.47 |
| 2001-12-07 | 1114.18 |
| 2001-12-10 | 1098.01 |
| 2001-12-11 | 1091.46 |
| 2001-12-12 | 1131.43 |
| 2001-12-13 | 1106.31 |
| 2001-12-14 | 1078.21 |
| 2001-12-17 | 1057.98 |
| 2001-12-18 | 1074.47 |
| 2001-12-19 | 1070.72 |
| 2001-12-20 | 1057.28 |
| 2001-12-21 | 1010.54 |
| 2001-12-24 | 1007.39 |
| 2001-12-25 | . |
| 2001-12-26 | 990.90 |
| 2001-12-27 | 1012.38 |
| 2001-12-28 | 1017.08 |
| 2001-12-31 | 1018.17 |
| 2002-01-01 | . |
| 2002-01-02 | 1010.00 |
| 2002-01-03 | 1013.26 |
| 2002-01-04 | 1093.90 |
| 2002-01-07 | 1094.88 |
| 2002-01-08 | 1048.60 |
| 2002-01-09 | 1053.47 |
| 2002-01-10 | 1036.57 |
| 2002-01-11 | 1033.34 |
| 2002-01-14 | 1036.32 |
| 2002-01-15 | 1000.99 |
| 2002-01-16 | 967.83 |
| 2002-01-17 | 955.00 |
| 2002-01-18 | 971.06 |
| 2002-01-21 | . |
| 2002-01-22 | 931.30 |
| 2002-01-23 | 923.37 |
| 2002-01-24 | 938.60 |
| 2002-01-25 | 949.47 |
| 2002-01-28 | 963.86 |
| 2002-01-29 | 936.88 |
| 2002-01-30 | 917.68 |
| 2002-01-31 | 925.53 |
| 2002-02-01 | 891.51 |
| 2002-02-04 | 876.10 |
| 2002-02-05 | 859.10 |
| 2002-02-06 | 868.11 |
| 2002-02-07 | 892.90 |
| 2002-02-08 | 899.40 |
| 2002-02-11 | 907.41 |
| 2002-02-12 | 937.94 |
| 2002-02-13 | 943.21 |
| 2002-02-14 | 965.64 |
| 2002-02-15 | 947.72 |
| 2002-02-18 | . |
| 2002-02-19 | 924.55 |
| 2002-02-20 | 915.74 |
| 2002-02-21 | 955.94 |
| 2002-02-22 | 967.40 |
| 2002-02-25 | 951.70 |
| 2002-02-26 | 941.73 |
| 2002-02-27 | 958.76 |
| 2002-02-28 | 991.37 |
| 2002-03-01 | 1022.09 |
| 2002-03-04 | 1087.30 |
| 2002-03-05 | 1082.23 |
| 2002-03-06 | 1071.24 |
| 2002-03-07 | 1152.21 |
| 2002-03-08 | 1153.78 |
| 2002-03-11 | 1162.80 |
| 2002-03-12 | 1123.73 |
| 2002-03-13 | 1100.74 |
| 2002-03-14 | 1118.61 |
| 2002-03-15 | 1126.73 |
| 2002-03-18 | 1093.11 |
| 2002-03-19 | 1139.69 |
| 2002-03-20 | 1120.42 |
| 2002-03-21 | 1115.79 |
| 2002-03-22 | 1095.15 |
| 2002-03-25 | 1072.65 |
| 2002-03-26 | 1077.44 |
| 2002-03-27 | 1083.39 |
| 2002-03-28 | 1086.64 |
| 2002-03-29 | . |
| 2002-04-01 | 1053.57 |
| 2002-04-02 | 1083.70 |
| 2002-04-03 | 1103.91 |
| 2002-04-04 | 1113.74 |
| 2002-04-05 | 1084.90 |
| 2002-04-08 | 1078.05 |
| 2002-04-09 | 1049.16 |
| 2002-04-10 | 1040.01 |
| 2002-04-11 | 1039.71 |
| 2002-04-12 | 1027.47 |
| 2002-04-15 | 1055.82 |
| 2002-04-16 | 1073.92 |
| 2002-04-17 | 1099.88 |
| 2002-04-18 | 1098.47 |
| 2002-04-19 | 1081.72 |
| 2002-04-22 | 1124.96 |
| 2002-04-23 | 1130.19 |
| 2002-04-24 | 1129.11 |
| 2002-04-25 | 1137.53 |
| 2002-04-26 | 1134.47 |
| 2002-04-29 | 1132.39 |
| 2002-04-30 | 1097.74 |
| 2002-05-01 | 1102.60 |
| 2002-05-02 | 1094.45 |
| 2002-05-03 | 1102.94 |
| 2002-05-06 | 1099.48 |
| 2002-05-07 | 1051.04 |
| 2002-05-08 | 1050.98 |
| 2002-05-09 | 1066.12 |
| 2002-05-10 | 1064.96 |
| 2002-05-13 | 1040.49 |
| 2002-05-14 | 1032.05 |
| 2002-05-15 | 1077.34 |
| 2002-05-16 | 1089.19 |
| 2002-05-17 | 1117.85 |
| 2002-05-20 | 1123.20 |
| 2002-05-21 | 1120.18 |
| 2002-05-22 | 1115.85 |
| 2002-05-23 | 1096.34 |
| 2002-05-24 | 1107.78 |
| 2002-05-27 | . |
| 2002-05-28 | 1104.71 |
| 2002-05-29 | 1099.89 |
| 2002-05-30 | 1103.33 |
| 2002-05-31 | 1084.41 |
| 2002-06-03 | 1104.99 |
| 2002-06-04 | 1078.28 |
| 2002-06-05 | 1081.47 |
| 2002-06-06 | 1082.96 |
| 2002-06-07 | 1059.12 |
| 2002-06-10 | 1049.88 |
| 2002-06-11 | 1045.26 |
| 2002-06-12 | 1040.26 |
| 2002-06-13 | 1032.52 |
| 2002-06-14 | 1020.62 |
| 2002-06-17 | 1001.21 |
| 2002-06-18 | 1017.54 |
| 2002-06-19 | 998.35 |
| 2002-06-20 | 1001.82 |
| 2002-06-21 | 993.25 |
| 2002-06-24 | 1010.06 |
| 2002-06-25 | 998.02 |
| 2002-06-26 | 978.48 |
| 2002-06-27 | 982.94 |
| 2002-06-28 | 1029.35 |
| 2002-07-01 | 1025.65 |
| 2002-07-02 | 1024.48 |
| 2002-07-03 | 1027.00 |
| 2002-07-04 | . |
| 2002-07-05 | 1019.62 |
| 2002-07-08 | 1033.71 |
| 2002-07-09 | 1047.91 |
| 2002-07-10 | 1021.35 |
| 2002-07-11 | 1009.56 |
| 2002-07-12 | 1013.24 |
| 2002-07-15 | 997.65 |
| 2002-07-16 | 987.73 |
| 2002-07-17 | 990.02 |
| 2002-07-18 | 1015.41 |
| 2002-07-19 | 992.00 |
| 2002-07-22 | 979.89 |
| 2002-07-23 | 977.17 |
| 2002-07-24 | 955.59 |
| 2002-07-25 | 937.88 |
| 2002-07-26 | 869.85 |
| 2002-07-29 | 855.72 |
| 2002-07-30 | 909.03 |
| 2002-07-31 | 904.30 |
| 2002-08-01 | 892.10 |
| 2002-08-02 | 881.19 |
| 2002-08-05 | 862.38 |
| 2002-08-06 | 831.65 |
| 2002-08-07 | 888.20 |
| 2002-08-08 | 870.95 |
| 2002-08-09 | 896.10 |
| 2002-08-12 | 884.59 |
| 2002-08-13 | 880.87 |
| 2002-08-14 | 886.60 |
| 2002-08-15 | 893.60 |
| 2002-08-16 | 905.56 |
| 2002-08-19 | 885.57 |
| 2002-08-20 | 901.55 |
| 2002-08-21 | 908.26 |
| 2002-08-22 | 920.37 |
| 2002-08-23 | 938.25 |
| 2002-08-26 | 946.63 |
| 2002-08-27 | 936.21 |
| 2002-08-28 | 905.75 |
| 2002-08-29 | 894.48 |
| 2002-08-30 | 898.44 |
| 2002-09-02 | . |
| 2002-09-03 | 870.29 |
| 2002-09-04 | 845.56 |
| 2002-09-05 | 858.89 |
| 2002-09-06 | 840.55 |
| 2002-09-09 | 858.92 |
| 2002-09-10 | 858.10 |
| 2002-09-11 | 867.34 |
| 2002-09-12 | 879.95 |
| 2002-09-13 | 845.47 |
| 2002-09-16 | 837.47 |
| 2002-09-17 | 860.77 |
| 2002-09-18 | 853.18 |
| 2002-09-19 | 849.53 |
| 2002-09-20 | 815.56 |
| 2002-09-23 | 812.17 |
| 2002-09-24 | 796.61 |
| 2002-09-25 | 792.51 |
| 2002-09-26 | 802.50 |
| 2002-09-27 | 820.74 |
| 2002-09-30 | 812.08 |
| 2002-10-01 | 791.04 |
| 2002-10-02 | 778.32 |
| 2002-10-03 | 765.02 |
| 2002-10-04 | 769.10 |
| 2002-10-07 | 727.54 |
| 2002-10-08 | 729.98 |
| 2002-10-09 | 719.50 |
| 2002-10-10 | 714.02 |
| 2002-10-11 | 731.55 |
| 2002-10-14 | 731.08 |
| 2002-10-15 | 769.81 |
| 2002-10-16 | 769.06 |
| 2002-10-17 | 774.24 |
| 2002-10-18 | 804.10 |
| 2002-10-21 | 790.65 |
| 2002-10-22 | 763.26 |
| 2002-10-23 | 769.86 |
| 2002-10-24 | 766.21 |
| 2002-10-25 | 783.97 |
| 2002-10-28 | 800.49 |
| 2002-10-29 | 802.62 |
| 2002-10-30 | 802.61 |
| 2002-10-31 | 801.84 |
| 2002-11-01 | 803.52 |
| 2002-11-04 | 802.08 |
| 2002-11-05 | 846.06 |
| 2002-11-06 | 832.49 |
| 2002-11-07 | 833.23 |
| 2002-11-08 | 826.78 |
| 2002-11-11 | 802.59 |
| 2002-11-12 | 800.13 |
| 2002-11-13 | 795.64 |
| 2002-11-14 | 787.33 |
| 2002-11-15 | 819.51 |
| 2002-11-18 | 802.57 |
| 2002-11-19 | 806.80 |
| 2002-11-20 | 799.35 |
| 2002-11-21 | 826.28 |
| 2002-11-22 | 832.58 |
| 2002-11-25 | 838.51 |
| 2002-11-26 | 837.62 |
| 2002-11-27 | 835.36 |
| 2002-11-28 | . |
| 2002-11-29 | 863.43 |
| 2002-12-02 | 850.55 |
| 2002-12-03 | 865.26 |
| 2002-12-04 | 834.94 |
| 2002-12-05 | 821.07 |
| 2002-12-06 | 834.43 |
| 2002-12-09 | 831.84 |
| 2002-12-10 | 821.98 |
| 2002-12-11 | 820.83 |
| 2002-12-12 | 816.70 |
| 2002-12-13 | 812.87 |
| 2002-12-16 | 793.69 |
| 2002-12-17 | 795.20 |
| 2002-12-18 | 781.22 |
| 2002-12-19 | 781.15 |
| 2002-12-20 | 765.91 |
| 2002-12-23 | 768.20 |
| 2002-12-24 | 790.96 |
| 2002-12-25 | . |
| 2002-12-26 | 811.66 |
| 2002-12-27 | 807.93 |
| 2002-12-30 | 800.26 |
| 2002-12-31 | 799.29 |
| 2003-01-01 | . |
| 2003-01-02 | 791.78 |
| 2003-01-03 | 791.88 |
| 2003-01-06 | 816.43 |
| 2003-01-07 | 809.95 |
| 2003-01-08 | 795.53 |
| 2003-01-09 | 795.16 |
| 2003-01-10 | 795.12 |
| 2003-01-13 | 799.09 |
| 2003-01-14 | 816.43 |
| 2003-01-15 | 817.80 |
| 2003-01-16 | 817.36 |
| 2003-01-17 | 825.31 |
| 2003-01-20 | . |
| 2003-01-21 | 810.75 |
| 2003-01-22 | 806.81 |
| 2003-01-23 | 828.25 |
| 2003-01-24 | 811.81 |
| 2003-01-27 | 782.56 |
| 2003-01-28 | 778.41 |
| 2003-01-29 | 762.36 |
| 2003-01-30 | 760.39 |
| 2003-01-31 | 751.72 |
| 2003-02-03 | 763.02 |
| 2003-02-04 | 763.47 |
| 2003-02-05 | 772.42 |
| 2003-02-06 | 763.27 |
| 2003-02-07 | 760.17 |
| 2003-02-10 | 754.48 |
| 2003-02-11 | 752.15 |
| 2003-02-12 | 768.75 |
| 2003-02-13 | 767.57 |
| 2003-02-14 | 775.97 |
| 2003-02-17 | . |
| 2003-02-18 | 786.01 |
| 2003-02-19 | 787.57 |
| 2003-02-20 | 790.79 |
| 2003-02-21 | 782.90 |
| 2003-02-24 | 795.55 |
| 2003-02-25 | 778.27 |
| 2003-02-26 | 774.53 |
| 2003-02-27 | 769.98 |
| 2003-02-28 | 768.96 |
| 2003-03-03 | 783.22 |
| 2003-03-04 | 778.62 |
| 2003-03-05 | 774.29 |
| 2003-03-06 | 757.40 |
| 2003-03-07 | 743.90 |
| 2003-03-10 | 725.61 |
| 2003-03-11 | 701.84 |
| 2003-03-12 | 717.52 |
| 2003-03-13 | 701.15 |
| 2003-03-14 | 730.11 |
| 2003-03-17 | 716.40 |
| 2003-03-18 | 734.36 |
| 2003-03-19 | 731.61 |
| 2003-03-20 | 734.51 |
| 2003-03-21 | 726.68 |
| 2003-03-24 | 765.85 |
| 2003-03-25 | 742.53 |
| 2003-03-26 | 754.61 |
| 2003-03-27 | 753.45 |
| 2003-03-28 | 737.26 |
| 2003-03-31 | 719.12 |
| 2003-04-01 | 717.89 |
| 2003-04-02 | 720.39 |
| 2003-04-03 | 724.27 |
| 2003-04-04 | 715.99 |
| 2003-04-07 | 733.90 |
| 2003-04-08 | 719.78 |
| 2003-04-09 | 703.03 |
| 2003-04-10 | 697.91 |
| 2003-04-11 | 672.98 |
| 2003-04-14 | 666.18 |
| 2003-04-15 | 683.84 |
| 2003-04-16 | 693.17 |
| 2003-04-17 | 692.53 |
| 2003-04-18 | . |
| 2003-04-21 | 705.23 |
| 2003-04-22 | 700.10 |
| 2003-04-23 | 700.79 |
| 2003-04-24 | 727.80 |
| 2003-04-25 | 715.68 |
| 2003-04-28 | 718.45 |
| 2003-04-29 | 719.44 |
| 2003-04-30 | 748.27 |
| 2003-05-01 | 745.04 |
| 2003-05-02 | 743.14 |
| 2003-05-05 | 744.90 |
| 2003-05-06 | 766.52 |
| 2003-05-07 | 773.55 |
| 2003-05-08 | 759.51 |
| 2003-05-09 | 765.12 |
| 2003-05-12 | 774.64 |
| 2003-05-13 | 773.34 |
| 2003-05-14 | 771.80 |
| 2003-05-15 | 762.65 |
| 2003-05-16 | 757.71 |
| 2003-05-19 | 746.95 |
| 2003-05-20 | 751.74 |
| 2003-05-21 | 743.90 |
| 2003-05-22 | 750.05 |
| 2003-05-23 | 772.16 |
| 2003-05-26 | . |
| 2003-05-27 | 766.80 |
| 2003-05-28 | 771.26 |
| 2003-05-29 | 794.98 |
| 2003-05-30 | 794.26 |
| 2003-06-02 | 835.55 |
| 2003-06-03 | 834.83 |
| 2003-06-04 | 827.78 |
| 2003-06-05 | 850.68 |
| 2003-06-06 | 859.52 |
| 2003-06-09 | 873.47 |
| 2003-06-10 | 860.45 |
| 2003-06-11 | 877.74 |
| 2003-06-12 | 876.00 |
| 2003-06-13 | 888.85 |
| 2003-06-16 | 864.39 |
| 2003-06-17 | 904.03 |
| 2003-06-18 | 899.65 |
| 2003-06-19 | 903.31 |
| 2003-06-20 | 894.44 |
| 2003-06-23 | 893.87 |
| 2003-06-24 | 880.24 |
| 2003-06-25 | 878.85 |
| 2003-06-26 | 866.48 |
| 2003-06-27 | 891.85 |
| 2003-06-30 | 900.27 |
| 2003-07-01 | 937.28 |
| 2003-07-02 | 977.28 |
| 2003-07-03 | 1012.16 |
| 2003-07-04 | . |
| 2003-07-07 | 1049.99 |
| 2003-07-08 | 1070.44 |
| 2003-07-09 | 1057.67 |
| 2003-07-10 | 1024.26 |
| 2003-07-11 | 988.25 |
| 2003-07-14 | 1010.58 |
| 2003-07-15 | 1033.59 |
| 2003-07-16 | 1039.21 |
| 2003-07-17 | 991.72 |
| 2003-07-18 | 987.67 |
| 2003-07-21 | 991.26 |
| 2003-07-22 | 993.44 |
| 2003-07-23 | 996.25 |
| 2003-07-24 | 999.43 |
| 2003-07-25 | 1006.06 |
| 2003-07-28 | 1015.91 |
| 2003-07-29 | 1021.22 |
| 2003-07-30 | 988.39 |
| 2003-07-31 | 988.93 |
| 2003-08-01 | 1002.46 |
| 2003-08-04 | 976.48 |
| 2003-08-05 | 970.51 |
| 2003-08-06 | 959.54 |
| 2003-08-07 | 956.14 |
| 2003-08-08 | 959.13 |
| 2003-08-11 | 975.43 |
| 2003-08-12 | 976.13 |
| 2003-08-13 | 991.58 |
| 2003-08-14 | 1012.39 |
| 2003-08-15 | 1007.04 |
| 2003-08-18 | 1018.21 |
| 2003-08-19 | 1045.53 |
| 2003-08-20 | 1057.17 |
| 2003-08-21 | 1069.27 |
| 2003-08-22 | 1052.50 |
| 2003-08-25 | 1051.89 |
| 2003-08-26 | 1058.15 |
| 2003-08-27 | 1055.69 |
| 2003-08-28 | 1052.85 |
| 2003-08-29 | 1083.32 |
| 2003-09-01 | . |
| 2003-09-02 | 1136.60 |
| 2003-09-03 | 1141.67 |
| 2003-09-04 | 1105.83 |
| 2003-09-05 | 1102.75 |
| 2003-09-08 | 1114.48 |
| 2003-09-09 | 1148.24 |
| 2003-09-10 | 1131.66 |
| 2003-09-11 | 1087.88 |
| 2003-09-12 | 1106.10 |
| 2003-09-15 | 1104.97 |
| 2003-09-16 | 1119.35 |
| 2003-09-17 | 1140.10 |
| 2003-09-18 | 1166.37 |
| 2003-09-19 | 1157.23 |
| 2003-09-22 | 1112.81 |
| 2003-09-23 | 1117.35 |
| 2003-09-24 | 1107.47 |
| 2003-09-25 | 1088.03 |
| 2003-09-26 | 1098.56 |
| 2003-09-29 | 1105.05 |
| 2003-09-30 | 1112.75 |
| 2003-10-01 | 1118.11 |
| 2003-10-02 | 1118.79 |
| 2003-10-03 | 1129.88 |
| 2003-10-06 | 1150.71 |
| 2003-10-07 | 1178.24 |
| 2003-10-08 | 1132.35 |
| 2003-10-09 | 1140.81 |
| 2003-10-10 | 1176.16 |
| 2003-10-13 | 1172.20 |
| 2003-10-14 | 1212.04 |
| 2003-10-15 | 1202.11 |
| 2003-10-16 | 1247.95 |
| 2003-10-17 | 1239.97 |
| 2003-10-20 | 1242.54 |
| 2003-10-21 | 1224.96 |
| 2003-10-22 | 1226.47 |
| 2003-10-23 | 1146.25 |
| 2003-10-24 | 1176.99 |
| 2003-10-27 | 1198.03 |
| 2003-10-28 | 1195.04 |
| 2003-10-29 | 1240.29 |
| 2003-10-30 | 1236.42 |
| 2003-10-31 | 1202.82 |
| 2003-11-03 | 1189.49 |
| 2003-11-04 | 1248.50 |
| 2003-11-05 | 1227.44 |
| 2003-11-06 | 1172.44 |
| 2003-11-07 | 1193.85 |
| 2003-11-10 | 1196.91 |
| 2003-11-11 | 1150.90 |
| 2003-11-12 | 1131.69 |
| 2003-11-13 | 1169.71 |
| 2003-11-14 | 1131.55 |
| 2003-11-17 | 1072.30 |
| 2003-11-18 | 1096.33 |
| 2003-11-19 | 1032.02 |
| 2003-11-20 | 1072.68 |
| 2003-11-21 | 1059.60 |
| 2003-11-24 | 1055.55 |
| 2003-11-25 | 1066.30 |
| 2003-11-26 | 1102.19 |
| 2003-11-27 | . |
| 2003-11-28 | 1097.32 |
| 2003-12-01 | 1127.61 |
| 2003-12-02 | 1133.98 |
| 2003-12-03 | 1126.76 |
| 2003-12-04 | 1138.02 |
| 2003-12-05 | 1121.98 |
| 2003-12-08 | 1078.01 |
| 2003-12-09 | 1069.17 |
| 2003-12-10 | 1031.53 |
| 2003-12-11 | 1050.56 |
| 2003-12-12 | 1075.29 |
| 2003-12-15 | 1117.22 |
| 2003-12-16 | 1087.43 |
| 2003-12-17 | 1069.39 |
| 2003-12-18 | 1055.23 |
| 2003-12-19 | 1074.74 |
| 2003-12-22 | 1093.77 |
| 2003-12-23 | 1094.23 |
| 2003-12-24 | 1100.55 |
| 2003-12-25 | . |
| 2003-12-26 | 1111.30 |
| 2003-12-29 | 1122.36 |
| 2003-12-30 | 1150.74 |
| 2003-12-31 | 1148.37 |
| 2004-01-01 | . |
| 2004-01-02 | 1150.60 |
| 2004-01-05 | 1170.14 |
| 2004-01-06 | 1163.42 |
| 2004-01-07 | 1160.44 |
| 2004-01-08 | 1175.78 |
| 2004-01-09 | 1208.89 |
| 2004-01-12 | 1208.04 |
| 2004-01-13 | 1190.09 |
| 2004-01-14 | 1203.51 |
| 2004-01-15 | 1178.84 |
| 2004-01-16 | 1187.83 |
| 2004-01-19 | . |
| 2004-01-20 | 1219.10 |
| 2004-01-21 | 1218.21 |
| 2004-01-22 | 1223.38 |
| 2004-01-23 | 1224.87 |
| 2004-01-26 | 1219.51 |
| 2004-01-27 | 1224.90 |
| 2004-01-28 | 1218.80 |
| 2004-01-29 | 1212.28 |
| 2004-01-30 | 1197.94 |
| 2004-02-02 | 1183.73 |
| 2004-02-03 | 1166.95 |
| 2004-02-04 | 1139.75 |
| 2004-02-05 | 1132.23 |
| 2004-02-06 | 1140.32 |
| 2004-02-09 | 1139.76 |
| 2004-02-10 | 1122.32 |
| 2004-02-11 | 1122.18 |
| 2004-02-12 | 1119.80 |
| 2004-02-13 | 1142.55 |
| 2004-02-16 | . |
| 2004-02-17 | 1158.77 |
| 2004-02-18 | 1143.94 |
| 2004-02-19 | 1154.73 |
| 2004-02-20 | 1137.32 |
| 2004-02-23 | 1169.83 |
| 2004-02-24 | 1140.00 |
| 2004-02-25 | 1123.77 |
| 2004-02-26 | 1124.40 |
| 2004-02-27 | 1148.65 |
| 2004-03-01 | 1179.63 |
| 2004-03-02 | 1175.20 |
| 2004-03-03 | 1176.14 |
| 2004-03-04 | 1168.91 |
| 2004-03-05 | 1179.62 |
| 2004-03-08 | 1180.37 |
| 2004-03-09 | 1178.40 |
| 2004-03-10 | 1159.18 |
| 2004-03-11 | 1145.05 |
| 2004-03-12 | 1134.58 |
| 2004-03-15 | 1147.04 |
| 2004-03-16 | 1146.77 |
| 2004-03-17 | 1170.51 |
| 2004-03-18 | 1195.35 |
| 2004-03-19 | 1190.13 |
| 2004-03-22 | 1173.22 |
| 2004-03-23 | 1175.78 |
| 2004-03-24 | 1172.75 |
| 2004-03-25 | 1186.79 |
| 2004-03-26 | 1243.56 |
| 2004-03-29 | 1265.72 |
| 2004-03-30 | 1266.17 |
| 2004-03-31 | 1278.64 |
| 2004-04-01 | 1275.79 |
| 2004-04-02 | 1295.55 |
| 2004-04-05 | 1326.86 |
| 2004-04-06 | 1319.42 |
| 2004-04-07 | 1317.28 |
| 2004-04-08 | 1309.97 |
| 2004-04-09 | . |
| 2004-04-12 | 1297.96 |
| 2004-04-13 | 1284.90 |
| 2004-04-14 | 1258.23 |
| 2004-04-15 | 1231.54 |
| 2004-04-16 | 1239.63 |
| 2004-04-19 | 1238.49 |
| 2004-04-20 | 1275.38 |
| 2004-04-21 | 1249.95 |
| 2004-04-22 | 1248.44 |
| 2004-04-23 | 1287.60 |
| 2004-04-26 | 1295.37 |
| 2004-04-27 | 1274.61 |
| 2004-04-28 | 1279.40 |
| 2004-04-29 | 1276.66 |
| 2004-04-30 | 1251.10 |
| 2004-05-03 | 1250.59 |
| 2004-05-04 | 1256.79 |
| 2004-05-05 | 1270.79 |
| 2004-05-06 | 1232.77 |
| 2004-05-07 | 1199.94 |
| 2004-05-10 | 1126.90 |
| 2004-05-11 | 1125.41 |
| 2004-05-12 | 1153.55 |
| 2004-05-13 | 1105.66 |
| 2004-05-14 | 1099.23 |
| 2004-05-17 | 1067.36 |
| 2004-05-18 | 1085.19 |
| 2004-05-19 | 1124.51 |
| 2004-05-20 | 1100.47 |
| 2004-05-21 | 1140.02 |
| 2004-05-24 | 1129.75 |
| 2004-05-25 | 1119.34 |
| 2004-05-26 | 1141.62 |
| 2004-05-27 | 1155.68 |
| 2004-05-28 | 1168.81 |
| 2004-05-31 | . |
| 2004-06-01 | 1165.35 |
| 2004-06-02 | 1160.51 |
| 2004-06-03 | 1130.58 |
| 2004-06-04 | 1138.88 |
| 2004-06-07 | 1187.69 |
| 2004-06-08 | 1195.29 |
| 2004-06-09 | 1188.31 |
| 2004-06-10 | 1187.82 |
| 2004-06-11 | . |
| 2004-06-14 | 1152.22 |
| 2004-06-15 | 1147.89 |
| 2004-06-16 | 1164.83 |
| 2004-06-17 | 1166.09 |
| 2004-06-18 | 1156.90 |
| 2004-06-21 | 1167.68 |
| 2004-06-22 | 1154.64 |
| 2004-06-23 | 1154.38 |
| 2004-06-24 | 1201.24 |
| 2004-06-25 | 1200.69 |
| 2004-06-28 | 1220.92 |
| 2004-06-29 | 1211.06 |
| 2004-06-30 | 1210.13 |
| 2004-07-01 | 1215.46 |
| 2004-07-02 | 1190.93 |
| 2004-07-05 | . |
| 2004-07-06 | 1166.39 |
| 2004-07-07 | 1163.45 |
| 2004-07-08 | 1147.35 |
| 2004-07-09 | 1159.68 |
| 2004-07-12 | 1171.04 |
| 2004-07-13 | 1150.59 |
| 2004-07-14 | 1126.55 |
| 2004-07-15 | 1116.45 |
| 2004-07-16 | 1130.92 |
| 2004-07-19 | 1135.26 |
| 2004-07-20 | 1109.33 |
| 2004-07-21 | 1113.49 |
| 2004-07-22 | 1109.46 |
| 2004-07-23 | 1087.37 |
| 2004-07-26 | 1086.17 |
| 2004-07-27 | 1060.50 |
| 2004-07-28 | 1080.50 |
| 2004-07-29 | 1061.86 |
| 2004-07-30 | 1084.63 |
| 2004-08-02 | 1082.85 |
| 2004-08-03 | 1074.09 |
| 2004-08-04 | 1052.10 |
| 2004-08-05 | 1057.45 |
| 2004-08-06 | 1066.30 |
| 2004-08-09 | 1055.07 |
| 2004-08-10 | 1061.82 |
| 2004-08-11 | 1068.44 |
| 2004-08-12 | 1058.82 |
| 2004-08-13 | 1035.00 |
| 2004-08-16 | 1040.17 |
| 2004-08-17 | 1052.30 |
| 2004-08-18 | 1072.19 |
| 2004-08-19 | 1097.67 |
| 2004-08-20 | 1101.61 |
| 2004-08-23 | 1105.43 |
| 2004-08-24 | 1112.57 |
| 2004-08-25 | 1105.21 |
| 2004-08-26 | 1108.40 |
| 2004-08-27 | 1114.27 |
| 2004-08-30 | 1113.78 |
| 2004-08-31 | 1106.01 |
| 2004-09-01 | 1107.85 |
| 2004-09-02 | 1115.71 |
| 2004-09-03 | 1091.22 |
| 2004-09-06 | . |
| 2004-09-07 | 1122.17 |
| 2004-09-08 | 1117.38 |
| 2004-09-09 | 1100.27 |
| 2004-09-10 | 1098.10 |
| 2004-09-13 | 1118.99 |
| 2004-09-14 | 1133.76 |
| 2004-09-15 | 1108.50 |
| 2004-09-16 | 1106.67 |
| 2004-09-17 | 1097.40 |
| 2004-09-20 | 1099.50 |
| 2004-09-21 | 1098.75 |
| 2004-09-22 | 1085.81 |
| 2004-09-23 | 1088.81 |
| 2004-09-24 | 1061.86 |
| 2004-09-27 | 1063.55 |
| 2004-09-28 | 1050.77 |
| 2004-09-29 | 1043.27 |
| 2004-09-30 | 1068.80 |
| 2004-10-01 | 1077.40 |
| 2004-10-04 | 1105.64 |
| 2004-10-05 | 1104.01 |
| 2004-10-06 | 1112.31 |
| 2004-10-07 | 1106.09 |
| 2004-10-08 | 1117.07 |
| 2004-10-11 | 1122.44 |
| 2004-10-12 | 1096.68 |
| 2004-10-13 | 1093.98 |
| 2004-10-14 | 1091.10 |
| 2004-10-15 | 1088.10 |
| 2004-10-18 | 1079.77 |
| 2004-10-19 | 1106.71 |
| 2004-10-20 | 1091.49 |
| 2004-10-21 | 1096.12 |
| 2004-10-22 | 1100.89 |
| 2004-10-25 | 1094.38 |
| 2004-10-26 | 1094.60 |
| 2004-10-27 | 1098.23 |
| 2004-10-28 | 1117.73 |
| 2004-10-29 | 1107.55 |
| 2004-11-01 | 1092.68 |
| 2004-11-02 | 1104.29 |
| 2004-11-03 | 1105.23 |
| 2004-11-04 | 1111.62 |
| 2004-11-05 | 1127.82 |
| 2004-11-08 | 1125.59 |
| 2004-11-09 | 1115.65 |
| 2004-11-10 | 1099.91 |
| 2004-11-11 | 1092.29 |
| 2004-11-12 | 1121.61 |
| 2004-11-15 | 1143.25 |
| 2004-11-16 | 1130.40 |
| 2004-11-17 | 1141.56 |
| 2004-11-18 | 1135.80 |
| 2004-11-19 | 1153.78 |
| 2004-11-22 | 1129.52 |
| 2004-11-23 | 1126.03 |
| 2004-11-24 | 1126.00 |
| 2004-11-25 | . |
| 2004-11-26 | 1124.43 |
| 2004-11-29 | 1141.05 |
| 2004-11-30 | 1128.14 |
| 2004-12-01 | 1111.92 |
| 2004-12-02 | 1131.50 |
| 2004-12-03 | 1162.94 |
| 2004-12-06 | 1161.01 |
| 2004-12-07 | 1142.76 |
| 2004-12-08 | 1129.96 |
| 2004-12-09 | 1117.15 |
| 2004-12-10 | 1107.91 |
| 2004-12-13 | 1112.63 |
| 2004-12-14 | 1120.22 |
| 2004-12-15 | 1146.22 |
| 2004-12-16 | 1143.74 |
| 2004-12-17 | 1155.45 |
| 2004-12-20 | 1163.29 |
| 2004-12-21 | 1163.75 |
| 2004-12-22 | 1172.70 |
| 2004-12-23 | 1178.02 |
| 2004-12-24 | . |
| 2004-12-27 | 1197.39 |
| 2004-12-28 | 1209.39 |
| 2004-12-29 | 1205.86 |
| 2004-12-30 | 1224.72 |
| 2004-12-31 | 1231.48 |
| 2005-01-03 | 1226.63 |
| 2005-01-04 | 1213.62 |
| 2005-01-05 | 1206.71 |
| 2005-01-06 | 1191.60 |
| 2005-01-07 | 1188.82 |
| 2005-01-10 | 1193.08 |
| 2005-01-11 | 1205.72 |
| 2005-01-12 | 1205.14 |
| 2005-01-13 | 1193.30 |
| 2005-01-14 | 1201.51 |
| 2005-01-17 | . |
| 2005-01-18 | 1200.99 |
| 2005-01-19 | 1194.22 |
| 2005-01-20 | 1172.45 |
| 2005-01-21 | 1169.56 |
| 2005-01-24 | 1183.38 |
| 2005-01-25 | 1161.83 |
| 2005-01-26 | 1182.53 |
| 2005-01-27 | 1168.00 |
#2005-01-28|1161.29
#2005-01-31|1171.13
#2005-02-01|1162.93
#2005-02-02|1165.09
#2005-02-03|1160.81
#2005-02-04|1172.96
#2005-02-07|1189.51
#2005-02-08|1172.80
#2005-02-09|1174.78
#2005-02-10|1183.83
#2005-02-11|1182.82
#2005-02-14|1197.37
#2005-02-15|1197.67
#2005-02-16|1187.33
#2005-02-17|1181.13
#2005-02-18|1178.71
#2005-02-21| .
#2005-02-22|1196.17
#2005-02-23|1171.70
#2005-02-24|1176.17
#2005-02-25|1190.31
#2005-02-28|1208.86
#2005-03-01|1207.04
#2005-03-02|1201.32
#2005-03-03|1205.56
#2005-03-04|1214.39
#2005-03-07|1213.40
#2005-03-08|1215.52
#2005-03-09|1221.57
#2005-03-10|1208.93
#2005-03-11|1215.88
#2005-03-14|1188.99
#2005-03-15|1189.88
#2005-03-16|1194.44
#2005-03-17|1184.01
#2005-03-18|1185.52
#2005-03-21|1183.60
#2005-03-22|1178.05
#2005-03-23|1160.61
#2005-03-24|1154.62
#2005-03-25| .
#2005-03-28|1164.11
#2005-03-29|1147.50
#2005-03-30|1141.84
#2005-03-31|1157.83
#2005-04-01|1155.96
#2005-04-04|1143.05
#2005-04-05|1154.54
#2005-04-06|1161.59
#2005-04-07|1168.90
#2005-04-08|1171.17
#2005-04-11|1165.14
#2005-04-12|1145.39
#2005-04-13|1150.01
#2005-04-14|1135.17
#2005-04-15|1120.70
#2005-04-18|1080.20
#2005-04-19|1097.77
#2005-04-20|1108.14
#2005-04-21|1102.88
#2005-04-22|1112.99
#2005-04-25|1112.42
#2005-04-26|1101.28
#2005-04-27|1093.90
#2005-04-28|1079.45
#2005-04-29|1090.36
#2005-05-02|1088.87
#2005-05-03|1088.71
#2005-05-04|1097.75
#2005-05-05|1096.06
#2005-05-06|1115.12
#2005-05-09|1104.24
#2005-05-10|1105.10
#2005-05-11|1095.23
#2005-05-12|1081.96
#2005-05-13|1070.88
#2005-05-16|1063.87
#2005-05-17|1057.65
#2005-05-18|1059.90
#2005-05-19|1086.03
#2005-05-20|1078.39
#2005-05-23|1091.53
#2005-05-24|1093.30
#2005-05-25|1076.59
#2005-05-26|1078.78
#2005-05-27|1096.93
#2005-05-30| .
#2005-05-31|1101.29
#2005-06-01|1098.80
#2005-06-02|1096.80
#2005-06-03|1104.29
#2005-06-06|1111.76
#2005-06-07|1103.53
#2005-06-08|1113.45
#2005-06-09|1091.37
#2005-06-10|1092.40
#2005-06-13|1080.81
#2005-06-14|1087.17
#2005-06-15|1094.03
#2005-06-16|1089.21
#2005-06-17|1096.80
#2005-06-20|1095.99
#2005-06-21|1106.73
#2005-06-22|1110.58
#2005-06-23|1115.13
#2005-06-24|1105.71
#2005-06-27|1095.84
#2005-06-28|1095.55
#2005-06-29|1097.82
#2005-06-30|1086.28
#2005-07-01|1078.23
#2005-07-04| .
#2005-07-05|1076.74
#2005-07-06|1075.56
#2005-07-07|1070.85
#2005-07-08|1065.03
#2005-07-11|1075.81
#2005-07-12|1088.92
#2005-07-13|1073.26
#2005-07-14|1084.40
#2005-07-15|1086.76
#2005-07-18|1091.62
#2005-07-19|1083.51
#2005-07-20|1074.66
#2005-07-21|1104.02
#2005-07-22|1090.32
#2005-07-25|1080.20
#2005-07-26|1074.09
#2005-07-27|1077.73
#2005-07-28|1059.89
#2005-07-29|1060.61
#2005-08-01|1058.42
#2005-08-02|1069.88
#2005-08-03|1073.50
#2005-08-04|1064.06
#2005-08-05|1047.39
#2005-08-08|1044.71
#2005-08-09|1052.73
#2005-08-10|1079.54
#2005-08-11|1084.69
#2005-08-12|1085.48
#2005-08-15|1075.33
#2005-08-16|1081.83
#2005-08-17|1082.82
#2005-08-18|1080.43
#2005-08-19|1080.25
#2005-08-22|1094.96
#2005-08-23|1102.02
#2005-08-24|1103.57
#2005-08-25|1100.93
#2005-08-26|1105.11
#2005-08-29|1082.94
#2005-08-30|1081.44
#2005-08-31|1080.71
#2005-09-01|1096.71
#2005-09-02|1099.22
#2005-09-05| .
#2005-09-06|1102.52
#2005-09-07|1098.53
#2005-09-08|1095.66
#2005-09-09|1122.42
#2005-09-12|1136.42
#2005-09-13|1126.96
#2005-09-14|1139.03
#2005-09-15|1139.92
#2005-09-16|1125.75
#2005-09-19|1126.46
#2005-09-20|1127.25
#2005-09-21|1127.31
#2005-09-22|1101.44
#2005-09-23|1095.25
#2005-09-26|1103.32
#2005-09-27|1086.97
#2005-09-28|1096.32
#2005-09-29|1104.37
#2005-09-30|1115.97
#2005-10-03|1115.58
#2005-10-04|1161.59
#2005-10-05|1156.90
#2005-10-06|1114.70
#2005-10-07|1109.66
#2005-10-10|1105.53
#2005-10-11|1115.76
#2005-10-12|1111.05
#2005-10-13|1099.41
#2005-10-14|1109.38
#2005-10-17|1097.71
#2005-10-18|1079.71
#2005-10-19|1070.83
#2005-10-20|1073.72
#2005-10-21|1081.00
#2005-10-24|1063.36
#2005-10-25|1081.44
#2005-10-26|1074.62
#2005-10-27|1069.01
#2005-10-28|1061.22
#2005-10-31|1060.52
#2005-11-01|1073.54
#2005-11-02|1069.47
#2005-11-03|1066.91
#2005-11-04|1079.44
#2005-11-07|1076.09
#2005-11-08|1090.75
#2005-11-09|1109.57
#2005-11-10|1115.13
#2005-11-11|1119.86
#2005-11-14|1120.15
#2005-11-15|1128.86
#2005-11-16|1133.74
#2005-11-17|1148.21
#2005-11-18|1157.51
#2005-11-21|1173.97
#2005-11-22|1171.78
#2005-11-23|1177.53
#2005-11-24| .
#2005-11-25|1173.13
#2005-11-28|1201.60
#2005-11-29|1192.17
#2005-11-30|1185.55
#2005-12-01|1195.58
#2005-12-02|1217.28
#2005-12-05|1226.19
#2005-12-06|1206.28
#2005-12-07|1208.26
#2005-12-08|1194.12
#2005-12-09|1208.53
#2005-12-12|1236.21
#2005-12-13|1236.57
#2005-12-14|1255.01
#2005-12-15|1241.97
#2005-12-16|1239.35
#2005-12-19|1258.78
#2005-12-20|1256.93
#2005-12-21|1266.57
#2005-12-22|1284.13
#2005-12-23|1288.77
#2005-12-26| .
#2005-12-27|1283.13
#2005-12-28|1292.58
#2005-12-29|1308.33
#2005-12-30|1297.27
#2006-01-02| .
#2006-01-03|1313.29
#2006-01-04|1336.26
#2006-01-05|1368.23
#2006-01-06|1396.29
#2006-01-09|1399.87
#2006-01-10|1374.15
#2006-01-11|1402.13
#2006-01-12|1414.96
#2006-01-13|1419.47
#2006-01-16| .
#2006-01-17|1345.59
#2006-01-18|1306.63
#2006-01-19|1343.10
#2006-01-20|1349.08
#2006-01-23|1313.10
#2006-01-24|1337.51
#2006-01-25|1320.59
#2006-01-26|1324.12
#2006-01-27|1364.74
#2006-01-30|1353.05
#2006-01-31|1353.27
#2006-02-01|1326.87
#2006-02-02|1341.34
#2006-02-03|1328.91
#2006-02-06|1325.02
#2006-02-07|1324.57
#2006-02-08|1288.53
#2006-02-09|1301.53
#2006-02-10|1297.24
#2006-02-13|1258.31
#2006-02-14|1287.37
#2006-02-15|1270.11
#2006-02-16|1285.34
#2006-02-17|1262.43
#2006-02-20| .
#2006-02-21|1264.58
#2006-02-22|1249.59
#2006-02-23|1283.93
#2006-02-24|1289.70
#2006-02-27|1315.62
#2006-02-28|1312.90
#2006-03-01|1290.15
#2006-03-02|1297.56
#2006-03-03|1281.19
#2006-03-06|1292.49
#2006-03-07|1274.27
#2006-03-08|1266.46
#2006-03-09|1292.70
#2006-03-10|1276.19
#2006-03-13|1292.45
#2006-03-14|1299.25
#2006-03-15|1306.97
#2006-03-16|1305.95
#2006-03-17|1331.00
#2006-03-20|1343.84
#2006-03-21|1335.21
#2006-03-22|1330.37
#2006-03-23|1326.05
#2006-03-24|1323.82
#2006-03-27|1351.23
#2006-03-28|1350.76
#2006-03-29|1366.73
#2006-03-30|1386.36
#2006-03-31|1385.76
#2006-04-03|1405.36
#2006-04-04|1407.44
#2006-04-05|1408.22
#2006-04-06|1428.46
#2006-04-07|1446.46
#2006-04-10|1438.08
#2006-04-11|1414.42
#2006-04-12|1391.29
#2006-04-13|1404.58
#2006-04-14| .
#2006-04-17|1398.49
#2006-04-18|1403.68
#2006-04-19|1420.37
#2006-04-20|1416.95
#2006-04-21|1449.10
#2006-04-24|1439.43
#2006-04-25|1420.79
#2006-04-26|1438.84
#2006-04-27|1457.58
#2006-04-28|1453.89
#2006-05-01|1464.94
#2006-05-02|1484.77
#2006-05-03|1479.08
#2006-05-04|1480.51
#2006-05-05|1495.84
#2006-05-08|1504.85
#2006-05-09|1499.97
#2006-05-10|1489.67
#2006-05-11|1481.92
#2006-05-12|1470.72
#2006-05-15|1455.26
#2006-05-16|1429.15
#2006-05-17|1450.37
#2006-05-18|1411.82
#2006-05-19|1405.13
#2006-05-22|1379.44
#2006-05-23|1358.97
#2006-05-24|1369.63
#2006-05-25|1367.73
#2006-05-26|1373.95
#2006-05-29| .
#2006-05-30|1381.88
#2006-05-31|1334.84
#2006-06-01|1337.90
#2006-06-02|1367.56
#2006-06-05|1351.56
#2006-06-06|1308.37
#2006-06-07|1282.38
#2006-06-08|1233.93
#2006-06-09|1249.12
#2006-06-12|1260.43
#2006-06-13|1206.68
#2006-06-14|1219.25
#2006-06-15|1234.58
#2006-06-16|1271.61
#2006-06-19|1265.54
#2006-06-20|1247.61
#2006-06-21|1245.37
#2006-06-22|1276.08
#2006-06-23|1281.73
#2006-06-26|1284.44
#2006-06-27|1282.60
#2006-06-28|1265.68
#2006-06-29|1296.26
#2006-06-30|1346.04
#2006-07-03|1338.57
#2006-07-04| .
#2006-07-05|1340.85
#2006-07-06|1330.87
#2006-07-07|1344.22
#2006-07-10|1364.04
#2006-07-11|1359.65
#2006-07-12|1323.20
#2006-07-13|1301.21
#2006-07-14|1264.68
#2006-07-17|1254.65
#2006-07-18|1213.44
#2006-07-19|1208.57
#2006-07-20|1252.83
#2006-07-21|1249.80
#2006-07-24|1227.44
#2006-07-25|1246.42
#2006-07-26|1234.19
#2006-07-27|1265.36
#2006-07-28|1297.08
#2006-07-31|1316.07
#2006-08-01|1304.32
#2006-08-02|1311.67
#2006-08-03|1307.67
#2006-08-04|1309.67
#2006-08-07|1271.27
#2006-08-08|1291.81
#2006-08-09|1299.93
#2006-08-10|1298.90
#2006-08-11|1291.69
#2006-08-14|1312.96
#2006-08-15|1324.18
#2006-08-16|1352.93
#2006-08-17|1357.84
#2006-08-18|1364.51
#2006-08-21|1346.51
#2006-08-22|1354.05
#2006-08-23|1355.33
#2006-08-24|1335.54
#2006-08-25|1322.88
#2006-08-28|1303.39
#2006-08-29|1321.57
#2006-08-30|1324.73
#2006-08-31|1349.77
#2006-09-01|1357.24
#2006-09-04| .
#2006-09-05|1408.69
#2006-09-06|1390.65
#2006-09-07|1370.00
#2006-09-08|1367.98
#2006-09-11|1335.57
#2006-09-12|1329.68
#2006-09-13|1354.26
#2006-09-14|1373.12
#2006-09-15|1379.22
#2006-09-18|1375.67
#2006-09-19|1387.88
#2006-09-20|1369.64
#2006-09-21|1390.15
#2006-09-22|1375.47
#2006-09-25|1380.30
#2006-09-26|1367.57
#2006-09-27|1400.08
#2006-09-28|1397.64
#2006-09-29|1406.21
#2006-10-02|1424.14
#2006-10-03|1423.84
#2006-10-04|1413.16
#2006-10-05|1469.11
#2006-10-06|1446.25
#2006-10-09|1442.64
#2006-10-10|1446.41
#2006-10-11|1451.15
#2006-10-12|1437.60
#2006-10-13|1441.42
#2006-10-16|1466.62
#2006-10-17|1474.47
#2006-10-18|1465.81
#2006-10-19|1459.67
#2006-10-20|1457.69
#2006-10-23|1468.96
#2006-10-24|1477.55
#2006-10-25|1460.08
#2006-10-26|1475.83
#2006-10-27|1458.53
#2006-10-30|1419.01
#2006-10-31|1419.65
#2006-11-01|1430.97
#2006-11-02|1423.46
#2006-11-03|1413.27
#2006-11-06|1407.69
#2006-11-07|1415.43
#2006-11-08|1393.53
#2006-11-09|1394.33
#2006-11-10|1393.51
#2006-11-13|1378.27
#2006-11-14|1406.83
#2006-11-15|1410.78
#2006-11-16|1403.85
#2006-11-17|1411.36
#2006-11-20|1361.43
#2006-11-21|1361.14
#2006-11-22|1382.37
#2006-11-23| .
#2006-11-24|1377.07
#2006-11-27|1379.16
#2006-11-28|1377.13
#2006-11-29|1397.97
#2006-11-30|1406.89
#2006-12-01|1409.66
#2006-12-04|1403.14
#2006-12-05|1409.99
#2006-12-06|1425.16
#2006-12-07|1449.07
#2006-12-08|1443.94
#2006-12-11|1426.40
#2006-12-12|1432.90
#2006-12-13|1437.56
#2006-12-14|1454.87
#2006-12-15|1463.36
#2006-12-18|1467.65
#2006-12-19|1453.25
#2006-12-20|1464.81
#2006-12-21|1459.50
#2006-12-22|1455.93
#2006-12-25| .
#2006-12-26|1455.74
#2006-12-27|1466.08
#2006-12-28|1459.90
#2006-12-29|1462.43
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1459.27
#2007-01-04|1466.57
#2007-01-05|1446.57
#2007-01-08|1446.34
#2007-01-09|1446.53
#2007-01-10|1423.02
#2007-01-11|1413.21
#2007-01-12|1437.83
#2007-01-15| .
#2007-01-16|1429.73
#2007-01-17|1431.00
#2007-01-18|1425.72
#2007-01-19|1412.33
#2007-01-22|1410.49
#2007-01-23|1414.71
#2007-01-24|1419.83
#2007-01-25|1413.83
#2007-01-26|1398.55
#2007-01-29|1398.45
#2007-01-30|1388.24
#2007-01-31|1394.58
#2007-02-01|1392.44
#2007-02-02|1370.28
#2007-02-05|1358.51
#2007-02-06|1372.07
#2007-02-07|1344.44
#2007-02-08|1352.69
#2007-02-09|1368.68
#2007-02-12|1367.48
#2007-02-13|1354.77
#2007-02-14|1374.50
#2007-02-15|1399.50
#2007-02-16|1424.31
#2007-02-19| .
#2007-02-20|1421.18
#2007-02-21|1399.08
#2007-02-22|1406.71
#2007-02-23|1427.23
#2007-02-26|1424.63
#2007-02-27|1443.03
#2007-02-28|1405.56
#2007-03-01|1400.14
#2007-03-02|1382.60
#2007-03-05|1353.40
#2007-03-06|1375.30
#2007-03-07|1347.36
#2007-03-08|1360.04
#2007-03-09|1372.91
#2007-03-12|1393.17
#2007-03-13|1387.26
#2007-03-14|1354.43
#2007-03-15|1363.01
#2007-03-16|1372.15
#2007-03-19|1390.30
#2007-03-20|1403.81
#2007-03-21|1398.66
#2007-03-22|1419.99
#2007-03-23|1420.16
#2007-03-26|1416.79
#2007-03-27|1406.59
#2007-03-28|1414.64
#2007-03-29|1397.50
#2007-03-30|1396.34
#2007-04-02|1386.17
#2007-04-03|1396.05
#2007-04-04|1428.47
#2007-04-05|1429.03
#2007-04-06| .
#2007-04-09|1444.56
#2007-04-10|1438.54
#2007-04-11|1440.80
#2007-04-12|1425.11
#2007-04-13|1407.73
#2007-04-16|1430.76
#2007-04-17|1436.86
#2007-04-18|1448.83
#2007-04-19|1417.49
#2007-04-20|1416.01
#2007-04-23|1419.47
#2007-04-24|1433.16
#2007-04-25|1434.29
#2007-04-26|1436.08
#2007-04-27|1423.44
#2007-04-30|1420.80
#2007-05-01|1410.60
#2007-05-02|1413.10
#2007-05-03|1410.71
#2007-05-04|1414.53
#2007-05-07|1450.38
#2007-05-08|1446.50
#2007-05-09|1456.32
#2007-05-10|1440.28
#2007-05-11|1422.92
#2007-05-14|1429.42
#2007-05-15|1415.22
#2007-05-16|1412.71
#2007-05-17|1407.89
#2007-05-18|1406.62
#2007-05-21|1411.04
#2007-05-22|1429.40
#2007-05-23|1429.91
#2007-05-24|1432.89
#2007-05-25|1416.32
#2007-05-28| .
#2007-05-29|1431.32
#2007-05-30|1428.05
#2007-05-31|1441.61
#2007-06-01|1446.84
#2007-06-04|1452.17
#2007-06-05|1455.35
#2007-06-06|1453.62
#2007-06-07|1440.86
#2007-06-08|1430.81
#2007-06-11|1433.97
#2007-06-12|1431.46
#2007-06-13|1430.52
#2007-06-14|1439.93
#2007-06-15|1438.47
#2007-06-18|1454.23
#2007-06-19|1456.58
#2007-06-20|1455.31
#2007-06-21|1470.64
#2007-06-22|1468.90
#2007-06-25|1480.19
#2007-06-26|1480.90
#2007-06-27|1463.00
#2007-06-28|1460.58
#2007-06-29|1465.45
#2007-07-02|1473.14
#2007-07-03|1469.67
#2007-07-04| .
#2007-07-05|1472.63
#2007-07-06|1459.73
#2007-07-09|1465.67
#2007-07-10|1469.80
#2007-07-11|1449.30
#2007-07-12|1440.97
#2007-07-13|1467.88
#2007-07-16|1470.06
#2007-07-17|1461.68
#2007-07-18|1447.96
#2007-07-19|1455.17
#2007-07-20|1474.78
#2007-07-23|1455.40
#2007-07-24|1474.81
#2007-07-25|1459.17
#2007-07-26|1449.83
#2007-07-27|1405.51
#2007-07-30|1385.61
#2007-07-31|1370.03
#2007-08-01|1362.19
#2007-08-02|1366.55
#2007-08-03|1376.45
#2007-08-06|1360.69
#2007-08-07|1352.23
#2007-08-08|1348.51
#2007-08-09|1367.21
#2007-08-10|1346.34
#2007-08-13|1339.68
#2007-08-14|1344.63
#2007-08-15|1323.04
#2007-08-16|1328.02
#2007-08-17|1251.00
#2007-08-20|1304.17
#2007-08-21|1322.21
#2007-08-22|1326.60
#2007-08-23|1366.09
#2007-08-24|1382.63
#2007-08-27|1391.72
#2007-08-28|1404.50
#2007-08-29|1376.89
#2007-08-30|1383.15
#2007-08-31|1424.42
#2007-09-03| .
#2007-09-04|1422.47
#2007-09-05|1410.80
#2007-09-06|1410.69
#2007-09-07|1406.20
#2007-09-10|1370.88
#2007-09-11|1355.82
#2007-09-12|1348.09
#2007-09-13|1306.18
#2007-09-14|1332.16
#2007-09-17|1331.21
#2007-09-18|1317.12
#2007-09-19|1356.40
#2007-09-20|1356.79
#2007-09-21|1327.88
#2007-09-24|1331.72
#2007-09-25|1338.98
#2007-09-26|1326.90
#2007-09-27|1354.88
#2007-09-28|1372.85
#2007-10-01|1365.53
#2007-10-02|1394.96
#2007-10-03|1397.88
#2007-10-04|1405.77
#2007-10-05|1394.93
#2007-10-08|1384.30
#2007-10-09|1389.14
#2007-10-10|1380.81
#2007-10-11|1381.03
#2007-10-12|1366.96
#2007-10-15|1375.88
#2007-10-16|1353.76
#2007-10-17|1340.48
#2007-10-18|1373.57
#2007-10-19|1362.48
#2007-10-22|1346.13
#2007-10-23|1344.93
#2007-10-24|1333.34
#2007-10-25|1312.92
#2007-10-26|1328.33
#2007-10-29|1337.03
#2007-10-30|1331.79
#2007-10-31|1329.34
#2007-11-01|1365.37
#2007-11-02|1334.90
#2007-11-05|1328.85
#2007-11-06|1321.76
#2007-11-07|1310.01
#2007-11-08|1300.94
#2007-11-09|1297.73
#2007-11-12|1278.19
#2007-11-13|1264.16
#2007-11-14|1292.82
#2007-11-15|1282.76
#2007-11-16|1271.94
#2007-11-19|1273.70
#2007-11-20|1278.65
#2007-11-21|1272.49
#2007-11-22| .
#2007-11-23|1289.47
#2007-11-26|1310.88
#2007-11-27|1314.37
#2007-11-28|1301.88
#2007-11-29|1346.92
#2007-11-30|1332.20
#2007-12-03|1328.41
#2007-12-04|1331.81
#2007-12-05|1330.61
#2007-12-06|1346.91
#2007-12-07|1344.15
#2007-12-10|1345.08
#2007-12-11|1347.23
#2007-12-12|1330.72
#2007-12-13|1300.95
#2007-12-14|1279.70
#2007-12-17|1258.17
#2007-12-18|1250.17
#2007-12-19|1230.77
#2007-12-20|1226.16
#2007-12-21|1227.29
#2007-12-24|1223.31
#2007-12-25| .
#2007-12-26|1250.34
#2007-12-27|1247.25
#2007-12-28|1233.03
#2007-12-31|1250.11
#2008-01-01| .
#2008-01-02|1268.88
#2008-01-03|1270.29
#2008-01-04|1224.80
#2008-01-07|1208.13
#2008-01-08|1199.81
#2008-01-09|1205.21
#2008-01-10|1191.66
#2008-01-11|1170.13
#2008-01-14|1177.70
#2008-01-15|1165.72
#2008-01-16|1116.38
#2008-01-17|1145.66
#2008-01-18|1152.16
#2008-01-21| .
#2008-01-22|1061.13
#2008-01-23|1092.70
#2008-01-24|1110.51
#2008-01-25|1165.41
#2008-01-28|1111.95
#2008-01-29|1138.88
#2008-01-30|1111.68
#2008-01-31|1130.55
#2008-02-01|1139.42
#2008-02-04|1156.18
#2008-02-05|1139.30
#2008-02-06|1086.89
#2008-02-07|1096.90
#2008-02-08|1071.28
#2008-02-11|1077.29
#2008-02-12|1089.55
#2008-02-13|1093.98
#2008-02-14|1148.75
#2008-02-15|1152.02
#2008-02-18| .
#2008-02-19|1176.86
#2008-02-20|1145.38
#2008-02-21|1188.41
#2008-02-22|1172.37
#2008-02-25|1197.67
#2008-02-26|1204.31
#2008-02-27|1228.03
#2008-02-28|1217.65
#2008-02-29|1203.71
#2008-03-03|1153.81
#2008-03-04|1160.91
#2008-03-05|1142.87
#2008-03-06|1179.30
#2008-03-07|1137.64
#2008-03-10|1131.76
#2008-03-11|1125.61
#2008-03-12|1151.88
#2008-03-13|1132.22
#2008-03-14|1118.89
#2008-03-17|1108.39
#2008-03-18|1115.68
#2008-03-19|1152.66
#2008-03-20|1158.82
#2008-03-21| .
#2008-03-24|1156.58
#2008-03-25|1201.84
#2008-03-26|1203.96
#2008-03-27|1182.56
#2008-03-28|1200.11
#2008-03-31|1173.10
#2008-04-01|1160.17
#2008-04-02|1209.15
#2008-04-03|1226.90
#2008-04-04|1206.73
#2008-04-07|1220.83
#2008-04-08|1190.12
#2008-04-09|1174.69
#2008-04-10|1176.66
#2008-04-11|1210.35
#2008-04-14|1166.55
#2008-04-15|1162.80
#2008-04-16|1185.61
#2008-04-17|1216.88
#2008-04-18|1211.91
#2008-04-21|1274.11
#2008-04-22|1252.47
#2008-04-23|1241.39
#2008-04-24|1240.89
#2008-04-25|1266.72
#2008-04-28|1243.07
#2008-04-29|1258.24
#2008-04-30|1229.41
#2008-05-01|1237.09
#2008-05-02|1251.32
#2008-05-05|1253.55
#2008-05-06|1264.04
#2008-05-07|1262.96
#2008-05-08|1275.38
#2008-05-09|1248.80
#2008-05-12|1245.65
#2008-05-13|1268.15
#2008-05-14|1271.39
#2008-05-15|1291.85
#2008-05-16|1293.15
#2008-05-19|1287.56
#2008-05-20|1299.50
#2008-05-21|1277.98
#2008-05-22|1281.21
#2008-05-23|1287.83
#2008-05-26| .
#2008-05-27|1262.79
#2008-05-28|1250.32
#2008-05-29|1282.81
#2008-05-30|1309.21
#2008-06-02|1338.64
#2008-06-03|1303.54
#2008-06-04|1309.17
#2008-06-05|1283.13
#2008-06-06|1304.74
#2008-06-09|1254.79
#2008-06-10|1223.35
#2008-06-11|1254.35
#2008-06-12|1209.78
#2008-06-13|1218.37
#2008-06-16|1249.08
#2008-06-17|1247.35
#2008-06-18|1263.58
#2008-06-19|1238.69
#2008-06-20|1240.04
#2008-06-23|1231.76
#2008-06-24|1229.09
#2008-06-25|1225.28
#2008-06-26|1241.19
#2008-06-27|1227.82
#2008-06-30|1227.27
#2008-07-01|1220.70
#2008-07-02|1201.02
#2008-07-03|1203.54
#2008-07-04| .
#2008-07-07|1210.51
#2008-07-08|1194.66
#2008-07-09|1193.24
#2008-07-10|1175.21
#2008-07-11|1182.23
#2008-07-14|1165.54
#2008-07-15|1155.73
#2008-07-16|1157.42
#2008-07-17|1168.45
#2008-07-18|1143.81
#2008-07-21|1142.98
#2008-07-22|1178.84
#2008-07-23|1176.93
#2008-07-24|1212.45
#2008-07-25|1170.94
#2008-07-28|1168.67
#2008-07-29|1135.06
#2008-07-30|1150.92
#2008-07-31|1164.94
#2008-08-01|1138.79
#2008-08-04|1114.58
#2008-08-05|1124.52
#2008-08-06|1164.99
#2008-08-07|1153.67
#2008-08-08|1156.51
#2008-08-11|1193.65
#2008-08-12|1192.02
#2008-08-13|1177.43
#2008-08-14|1156.12
#2008-08-15|1166.83
#2008-08-18|1167.26
#2008-08-19|1136.68
#2008-08-20|1126.27
#2008-08-21|1130.82
#2008-08-22|1112.37
#2008-08-25|1135.51
#2008-08-26|1125.42
#2008-08-27|1122.36
#2008-08-28|1110.20
#2008-08-29|1145.49
#2008-09-01| .
#2008-09-02|1099.28
#2008-09-03|1112.95
#2008-09-04|1110.91
#2008-09-05|1092.54
#2008-09-08|1106.58
#2008-09-09|1082.65
#2008-09-10|1063.13
#2008-09-11|1050.41
#2008-09-12|1046.93
#2008-09-15|1056.76
#2008-09-16| 998.69
#2008-09-17|1013.97
#2008-09-18|1006.64
#2008-09-19|1043.16
#2008-09-22|1052.32
#2008-09-23|1062.08
#2008-09-24|1039.18
#2008-09-25|1032.98
#2008-09-26|1018.31
#2008-09-29|1011.39
#2008-09-30| 945.88
#2008-10-01| 973.40
#2008-10-02| 973.78
#2008-10-03| 937.30
#2008-10-06| 932.91
#2008-10-07| 884.34
#2008-10-08| 819.08
#2008-10-09| 828.31
#2008-10-10| 770.93
#2008-10-13| 763.01
#2008-10-14| 858.52
#2008-10-15| 845.27
#2008-10-16| 751.32
#2008-10-17| 775.96
#2008-10-20| 805.42
#2008-10-21| 845.70
#2008-10-22| 801.58
#2008-10-23| 770.28
#2008-10-24| 718.96
#2008-10-27| 657.86
#2008-10-28| 685.43
#2008-10-29| 714.92
#2008-10-30| 783.95
#2008-10-31| 782.96
#2008-11-03| 778.25
#2008-11-04| 822.78
#2008-11-05| 911.69
#2008-11-06| 828.59
#2008-11-07| 795.24
#2008-11-10| 830.65
#2008-11-11| 795.09
#2008-11-12| 791.52
#2008-11-13| 748.23
#2008-11-14| 759.07
#2008-11-17| 766.51
#2008-11-18| 738.95
#2008-11-19| 739.99
#2008-11-20| 699.91
#2008-11-21| 720.11
#2008-11-24| 709.31
#2008-11-25| 751.48
#2008-11-26| 744.83
#2008-11-27| .
#2008-11-28| 753.01
#2008-12-01| 758.61
#2008-12-02| 710.71
#2008-12-03| 722.04
#2008-12-04| 709.05
#2008-12-05| 724.59
#2008-12-08| 753.41
#2008-12-09| 756.00
#2008-12-10| 786.82
#2008-12-11| 796.18
#2008-12-12| 747.65
#2008-12-15| 795.87
#2008-12-16| 789.95
#2008-12-17| 815.06
#2008-12-18| 805.06
#2008-12-19| 798.23
#2008-12-22| 817.45
#2008-12-23| 815.78
#2008-12-24| 789.63
#2008-12-25| .
#2008-12-26| 812.48
#2008-12-29| 819.10
#2008-12-30| 835.10
#2008-12-31| 830.77
#2009-01-01| .
#2009-01-02| 827.80
#2009-01-05| 830.82
#2009-01-06| 845.17
#2009-01-07| 914.42
#2009-01-08| 882.06
#2009-01-09| 878.75
#2009-01-12| 888.65
#2009-01-13| 824.65
#2009-01-14| 845.40
#2009-01-15| 793.21
#2009-01-16| 807.89
#2009-01-19| .
#2009-01-20| 799.74
#2009-01-21| 803.42
#2009-01-22| 803.91
#2009-01-23| 754.22
#2009-01-26| 738.97
#2009-01-27| 782.53
#2009-01-28| 786.21
#2009-01-29| 801.19
#2009-01-30| 763.29
#2009-02-02| 733.75
#2009-02-03| 753.21
#2009-02-04| 773.72
#2009-02-05| 743.62
#2009-02-06| 762.90
#2009-02-09| 754.84
#2009-02-10| 753.55
#2009-02-11| 760.98
#2009-02-12| 722.59
#2009-02-13| 725.58
#2009-02-16| .
#2009-02-17| 706.10
#2009-02-18| 682.50
#2009-02-19| 677.13
#2009-02-20| 665.05
#2009-02-23| 669.43
#2009-02-24| 646.97
#2009-02-25| 678.60
#2009-02-26| 657.44
#2009-02-27| 681.05
#2009-03-02| 653.90
#2009-03-03| 630.51
#2009-03-04| 631.95
#2009-03-05| 637.64
#2009-03-06| 621.59
#2009-03-09| 602.14
#2009-03-10| 597.86
#2009-03-11| 635.24
#2009-03-12| 625.33
#2009-03-13| 670.11
#2009-03-16| 692.45
#2009-03-17| 707.21
#2009-03-18| 717.00
#2009-03-19| 749.10
#2009-03-20| 730.92
#2009-03-23| 742.51
#2009-03-24| 765.99
#2009-03-25| 758.87
#2009-03-26| 779.71
#2009-03-27| 791.09
#2009-03-30| 764.38
#2009-03-31| 736.52
#2009-04-01| 754.85
#2009-04-02| 786.13
#2009-04-03| 793.40
#2009-04-06| 795.35
#2009-04-07| 791.80
#2009-04-08| 763.54
#2009-04-09| 799.57
#2009-04-10| .
#2009-04-13| 821.07
#2009-04-14| 815.95
#2009-04-15| 793.36
#2009-04-16| 792.01
#2009-04-17| 818.76
#2009-04-20| 833.11
#2009-04-21| 802.74
#2009-04-22| 809.16
#2009-04-23| 823.71
#2009-04-24| 817.04
#2009-04-27| 824.01
#2009-04-28| 797.94
#2009-04-29| 794.69
#2009-04-30| 811.22
#2009-05-01| 839.72
#2009-05-04| 839.22
#2009-05-05| 843.67
#2009-05-06| 844.95
#2009-05-07| 883.90
#2009-05-08| 887.78
#2009-05-11| 888.98
#2009-05-12| 895.61
#2009-05-13| 894.73
#2009-05-14| 867.15
#2009-05-15| 899.58
#2009-05-18| 861.23
#2009-05-19| 888.43
#2009-05-20| 897.95
#2009-05-21| 898.19
#2009-05-22| 890.72
#2009-05-25| .
#2009-05-26| 882.71
#2009-05-27| 895.36
#2009-05-28| 891.27
#2009-05-29| 898.62
#2009-06-01| 892.18
#2009-06-02| 910.61
#2009-06-03| 910.96
#2009-06-04| 898.47
#2009-06-05| 903.99
#2009-06-08| 912.94
#2009-06-09| 919.54
#2009-06-10| 927.42
#2009-06-11| 935.92
#2009-06-12| 946.11
#2009-06-15| 927.91
#2009-06-16| 911.88
#2009-06-17| 922.45
#2009-06-18| 896.35
#2009-06-19| 916.43
#2009-06-22| 920.02
#2009-06-23| 896.87
#2009-06-24| 903.39
#2009-06-25| 924.87
#2009-06-26| 932.91
#2009-06-29| 919.35
#2009-06-30| 933.93
#2009-07-01| 927.69
#2009-07-02| 927.09
#2009-07-03| .
#2009-07-06| 930.09
#2009-07-07| 919.79
#2009-07-08| 905.30
#2009-07-09| 902.89
#2009-07-10| 907.62
#2009-07-13| 880.45
#2009-07-14| 903.40
#2009-07-15| 898.86
#2009-07-16| 910.25
#2009-07-17| 900.44
#2009-07-20| 896.02
#2009-07-21| 928.22
#2009-07-22| 927.87
#2009-07-23| 927.83
#2009-07-24| 957.18
#2009-07-27| 967.73
#2009-07-28| 972.47
#2009-07-29| 977.67
#2009-07-30| 975.42
#2009-07-31|1004.99
#2009-08-03| 992.29
#2009-08-04| 990.22
#2009-08-05| 978.98
#2009-08-06| 982.82
#2009-08-07| 972.04
#2009-08-10| 982.51
#2009-08-11| 994.66
#2009-08-12| 977.82
#2009-08-13| 991.31
#2009-08-14|1003.34
#2009-08-17| 970.60
#2009-08-18| 974.52
#2009-08-19| 982.57
#2009-08-20| 999.91
#2009-08-21| 989.82
#2009-08-24|1033.56
#2009-08-25|1029.33
#2009-08-26|1037.57
#2009-08-27|1025.48
#2009-08-28|1039.32
#2009-08-31|1033.24
#2009-09-01|1041.88
#2009-09-02|1019.93
#2009-09-03|1008.35
#2009-09-04|1001.49
#2009-09-07| .
#2009-09-08|1033.25
#2009-09-09|1023.63
#2009-09-10|1055.94
#2009-09-11|1060.71
#2009-09-14|1029.79
#2009-09-15|1032.95
#2009-09-16|1058.40
#2009-09-17|1065.92
#2009-09-18|1059.45
#2009-09-21|1048.94
#2009-09-22|1061.49
#2009-09-23|1058.70
#2009-09-24|1082.43
#2009-09-25|1077.82
#2009-09-28|1054.68
#2009-09-29|1060.81
#2009-09-30|1067.09
#2009-10-01|1038.32
#2009-10-02|1011.74
#2009-10-05| 991.23
#2009-10-06|1001.13
#2009-10-07|1005.27
#2009-10-08|1023.76
#2009-10-09|1034.01
#2009-10-12|1030.61
#2009-10-13|1047.38
#2009-10-14|1040.32
#2009-10-15|1040.19
#2009-10-16|1032.45
#2009-10-19|1035.14
#2009-10-20|1041.89
#2009-10-21|1030.42
#2009-10-22|1022.24
#2009-10-23|1010.42
#2009-10-26|1017.24
#2009-10-27|1008.25
#2009-10-28| 993.90
#2009-10-29| 978.57
#2009-10-30|1003.85
#2009-11-02| 978.33
#2009-11-03| 980.12
#2009-11-04| 966.16
#2009-11-05| 956.63
#2009-11-06| 982.72
#2009-11-09| 977.05
#2009-11-10| 979.99
#2009-11-11| 983.88
#2009-11-12| 971.33
#2009-11-13| 977.94
#2009-11-16| 971.95
#2009-11-17| 973.43
#2009-11-18| 967.24
#2009-11-19| 953.45
#2009-11-20| 952.68
#2009-11-23| 952.62
#2009-11-24| 950.00
#2009-11-25| 961.22
#2009-11-26| .
#2009-11-27| 932.31
#2009-11-30| 968.74
#2009-12-01| 979.88
#2009-12-02| 973.63
#2009-12-03|1010.20
#2009-12-04|1001.50
#2009-12-07|1030.81
#2009-12-08|1039.26
#2009-12-09|1030.82
#2009-12-10|1019.21
#2009-12-11|1023.04
#2009-12-14|1040.71
#2009-12-15|1021.90
#2009-12-16|1030.54
#2009-12-17|1022.47
#2009-12-18|1018.38
#2009-12-21|1019.90
#2009-12-22|1034.21
#2009-12-23|1038.28
#2009-12-24|1070.08
#2009-12-25| .
#2009-12-28|1072.38
#2009-12-29|1060.84
#2009-12-30|1049.02
#2009-12-31|1044.34
#2010-01-01| .
#2010-01-04|1064.81
#2010-01-05|1082.06
#2010-01-06|1075.98
#2010-01-07|1061.36
#2010-01-08|1068.74
#2010-01-11|1080.60
#2010-01-12|1100.39
#2010-01-13|1077.85
#2010-01-14|1094.50
#2010-01-15|1104.58
#2010-01-18| .
#2010-01-19|1077.78
#2010-01-20|1068.12
#2010-01-21|1084.83
#2010-01-22|1081.30
#2010-01-25|1082.41
#2010-01-26|1072.04
#2010-01-27|1051.39
#2010-01-28|1067.84
#2010-01-29|1027.52
#2010-02-01|1029.84
#2010-02-02|1052.85
#2010-02-03|1051.23
#2010-02-04|1059.59
#2010-02-05|1037.33
#2010-02-08|1023.91
#2010-02-09|1020.90
#2010-02-10|1027.31
#2010-02-11|1028.00
#2010-02-12|1030.95
#2010-02-15| .
#2010-02-16|1025.18
#2010-02-17|1052.65
#2010-02-18|1053.25
#2010-02-19|1025.38
#2010-02-22|1066.23
#2010-02-23|1072.21
#2010-02-24|1054.12
#2010-02-25|1057.62
#2010-02-26|1057.44
#2010-03-01|1057.37
#2010-03-02|1072.21
#2010-03-03|1080.26
#2010-03-04|1067.50
#2010-03-05|1071.29
#2010-03-08|1091.34
#2010-03-09|1096.36
#2010-03-10|1090.27
#2010-03-11|1102.37
#2010-03-12|1107.05
#2010-03-15|1123.35
#2010-03-16|1112.95
#2010-03-17|1124.47
#2010-03-18|1107.77
#2010-03-19|1124.72
#2010-03-22|1130.65
#2010-03-23|1124.48
#2010-03-24|1117.48
#2010-03-25|1115.00
#2010-03-26|1137.08
#2010-03-29|1138.19
#2010-03-30|1152.71
#2010-03-31|1147.36
#2010-04-01|1157.79
#2010-04-02| .
#2010-04-05|1181.70
#2010-04-06|1177.07
#2010-04-07|1178.15
#2010-04-08|1168.85
#2010-04-09|1156.56
#2010-04-12|1165.09
#2010-04-13|1160.15
#2010-04-14|1174.22
#2010-04-15|1185.38
#2010-04-16|1179.28
#2010-04-19|1157.45
#2010-04-20|1146.88
#2010-04-21|1164.28
#2010-04-22|1160.08
#2010-04-23|1150.06
#2010-04-26|1190.15
#2010-04-27|1198.87
#2010-04-28|1157.91
#2010-04-29|1155.60
#2010-04-30|1177.29
#2010-05-03|1170.86
#2010-05-04|1170.54
#2010-05-05|1171.14
#2010-05-06|1145.71
#2010-05-07|1135.36
#2010-05-10|1124.64
#2010-05-11|1117.15
#2010-05-12|1107.14
#2010-05-13|1137.13
#2010-05-14|1116.75
#2010-05-17|1090.33
#2010-05-18|1083.83
#2010-05-19|1085.42
#2010-05-20|1079.61
#2010-05-21|1048.83
#2010-05-24|1041.47
#2010-05-25|1014.28
#2010-05-26|1009.56
#2010-05-27|1029.23
#2010-05-28|1036.42
#2010-05-31| .
#2010-06-01|1028.08
#2010-06-02|1007.00
#2010-06-03|1040.41
#2010-06-04|1048.51
#2010-06-07|1002.20
#2010-06-08|1014.18
#2010-06-09| 992.71
#2010-06-10|1002.82
#2010-06-11|1017.61
#2010-06-14|1033.16
#2010-06-15|1036.89
#2010-06-16|1063.01
#2010-06-17|1058.68
#2010-06-18|1055.09
#2010-06-21|1079.60
#2010-06-22|1064.22
#2010-06-23|1043.38
#2010-06-24|1051.89
#2010-06-25|1017.56
#2010-06-28|1013.85
#2010-06-29|1004.97
#2010-06-30| 985.87
#2010-07-01| 976.15
#2010-07-02| 971.06
#2010-07-05| .
#2010-07-06|1000.33
#2010-07-07| 994.90
#2010-07-08|1010.82
#2010-07-09|1019.17
#2010-07-12|1009.18
#2010-07-13|1018.64
#2010-07-14|1043.23
#2010-07-15|1033.58
#2010-07-16|1016.50
#2010-07-19|1013.33
#2010-07-20|1000.73
#2010-07-21| 994.60
#2010-07-22| 986.35
#2010-07-23|1012.81
#2010-07-26|1029.56
#2010-07-27|1017.60
#2010-07-28|1060.84
#2010-07-29|1063.86
#2010-07-30|1061.82
#2010-08-02|1073.11
#2010-08-03|1087.51
#2010-08-04|1046.94
#2010-08-05|1058.55
#2010-08-06|1072.81
#2010-08-09|1051.59
#2010-08-10|1051.69
#2010-08-11|1028.00
#2010-08-12|1013.50
#2010-08-13|1011.73
#2010-08-16|1014.03
#2010-08-17|1004.97
#2010-08-18|1014.04
#2010-08-19|1038.74
#2010-08-20|1014.25
#2010-08-23|1009.36
#2010-08-24|1010.89
#2010-08-25| 984.60
#2010-08-26| 997.14
#2010-08-27|1003.05
#2010-08-30|1027.94
#2010-08-31| 997.10
#2010-09-01| 999.22
#2010-09-02|1016.29
#2010-09-03|1029.00
#2010-09-06| .
#2010-09-07|1046.35
#2010-09-08|1020.14
#2010-09-09|1033.38
#2010-09-10|1057.75
#2010-09-13|1070.01
#2010-09-14|1078.59
#2010-09-15|1067.56
#2010-09-16|1066.61
#2010-09-17|1070.04
#2010-09-20|1071.05
#2010-09-21|1079.20
#2010-09-22|1083.29
#2010-09-23|1085.61
#2010-09-24|1068.62
#2010-09-27|1087.74
#2010-09-28|1085.57
#2010-09-29|1102.05
#2010-09-30|1084.94
#2010-10-01|1094.89
#2010-10-04|1090.33
#2010-10-05|1106.58
#2010-10-06|1119.00
#2010-10-07|1120.98
#2010-10-08|1117.59
#2010-10-11|1114.57
#2010-10-12|1108.58
#2010-10-13|1109.67
#2010-10-14|1132.48
#2010-10-15|1121.41
#2010-10-18|1126.88
#2010-10-19|1117.65
#2010-10-20|1110.19
#2010-10-21|1100.73
#2010-10-22|1108.23
#2010-10-25|1111.94
#2010-10-26|1093.14
#2010-10-27|1081.57
#2010-10-28|1107.08
#2010-10-29|1088.09
#2010-11-01|1081.30
#2010-11-02|1077.78
#2010-11-03|1070.01
#2010-11-04|1103.25
#2010-11-05|1128.52
#2010-11-08|1138.88
#2010-11-09|1133.51
#2010-11-10|1129.10
#2010-11-11|1134.90
#2010-11-12|1116.22
#2010-11-15|1119.20
#2010-11-16|1110.77
#2010-11-17|1113.92
#2010-11-18|1125.76
#2010-11-19|1126.53
#2010-11-22|1137.79
#2010-11-23|1144.27
#2010-11-24|1122.47
#2010-11-25| .
#2010-11-26|1116.94
#2010-11-29|1123.16
#2010-11-30|1108.79
#2010-12-01|1104.24
#2010-12-02|1132.20
#2010-12-03|1159.73
#2010-12-06|1154.69
#2010-12-07|1143.86
#2010-12-08|1138.24
#2010-12-09|1149.03
#2010-12-10|1141.09
#2010-12-13|1152.27
#2010-12-14|1157.99
#2010-12-15|1149.55
#2010-12-16|1149.96
#2010-12-17|1150.22
#2010-12-20|1148.57
#2010-12-21|1162.26
#2010-12-22|1175.00
#2010-12-23|1180.75
#2010-12-24| .
#2010-12-27|1189.48
#2010-12-28|1196.62
#2010-12-29|1198.53
#2010-12-30|1193.93
#2010-12-31|1203.09
#2011-01-03|1194.62
#2011-01-04|1205.05
#2011-01-05|1182.00
#2011-01-06|1199.36
#2011-01-07|1193.81
#2011-01-10|1197.47
#2011-01-11|1175.19
#2011-01-12|1176.36
#2011-01-13|1196.10
#2011-01-14|1187.34
#2011-01-17| .
#2011-01-18|1194.58
#2011-01-19|1207.64
#2011-01-20|1171.00
#2011-01-21|1168.78
#2011-01-24|1175.11
#2011-01-25|1191.37
#2011-01-26|1187.45
#2011-01-27|1191.94
#2011-01-28|1174.21
#2011-01-31|1155.29
#2011-02-01|1154.96
#2011-02-02|1167.66
#2011-02-03|1155.13
#2011-02-04|1154.66
#2011-02-07|1153.77
#2011-02-08|1166.57
#2011-02-09|1153.78
#2011-02-10|1143.90
#2011-02-11|1141.08
#2011-02-14|1149.14
#2011-02-15|1135.62
#2011-02-16|1146.94
#2011-02-17|1179.65
#2011-02-18|1177.43
#2011-02-21| .
#2011-02-22|1157.99
#2011-02-23|1147.74
#2011-02-24|1146.21
#2011-02-25|1152.93
#2011-02-28|1153.19
#2011-03-01|1158.52
#2011-03-02|1144.04
#2011-03-03|1134.52
#2011-03-04|1146.22
#2011-03-07|1132.53
#2011-03-08|1119.83
#2011-03-09|1124.54
#2011-03-10|1110.94
#2011-03-11|1108.57
#2011-03-14|1038.55
#2011-03-15| 985.38
#2011-03-16|1017.71
#2011-03-17|1005.02
#2011-03-18|1007.35
#2011-03-21|1008.29
#2011-03-22|1057.81
#2011-03-23|1050.06
#2011-03-24|1034.01
#2011-03-25|1027.73
#2011-03-28|1016.74
#2011-03-29|1018.02
#2011-03-30|1032.77
#2011-03-31|1037.29
#2011-04-01|1019.58
#2011-04-04|1024.43
#2011-04-05|1002.17
#2011-04-06| 991.74
#2011-04-07| 996.77
#2011-04-08|1009.37
#2011-04-11|1004.33
#2011-04-12| 996.90
#2011-04-13|1002.28
#2011-04-14|1020.08
#2011-04-15|1013.91
#2011-04-18|1016.35
#2011-04-19| 998.73
#2011-04-20|1010.57
#2011-04-21|1028.94
#2011-04-22| .
#2011-04-25|1025.35
#2011-04-26|1014.38
#2011-04-27|1034.80
#2011-04-28|1063.98
#2011-04-29|1068.11
#2011-05-02|1081.27
#2011-05-03|1084.51
#2011-05-04|1086.85
#2011-05-05|1096.53
#2011-05-06|1071.29
#2011-05-09|1062.19
#2011-05-10|1061.19
#2011-05-11|1057.85
#2011-05-12|1048.64
#2011-05-13|1047.62
#2011-05-16|1034.10
#2011-05-17|1028.95
#2011-05-18|1035.74
#2011-05-19|1020.52
#2011-05-20|1017.80
#2011-05-23|1003.64
#2011-05-24| 998.30
#2011-05-25| 997.28
#2011-05-26|1037.06
#2011-05-27|1040.84
#2011-05-30| .
#2011-05-31|1053.54
#2011-06-01|1060.63
#2011-06-02|1044.77
#2011-06-03|1043.28
#2011-06-06|1039.42
#2011-06-07|1031.40
#2011-06-08|1041.87
#2011-06-09|1039.94
#2011-06-10|1039.99
#2011-06-13|1031.92
#2011-06-14|1040.68
#2011-06-15|1044.43
#2011-06-16|1026.20
#2011-06-17|1024.15
#2011-06-20|1024.72
#2011-06-21|1030.81
#2011-06-22|1043.56
#2011-06-23|1035.11
#2011-06-24|1053.53
#2011-06-27|1038.52
#2011-06-28|1050.07
#2011-06-29|1068.66
#2011-06-30|1068.96
#2011-07-01|1071.62
#2011-07-04| .
#2011-07-05|1083.04
#2011-07-06|1090.90
#2011-07-07|1083.72
#2011-07-08|1104.92
#2011-07-11|1093.44
#2011-07-12|1084.81
#2011-07-13|1088.93
#2011-07-14|1078.46
#2011-07-15|1083.58
#2011-07-18|1082.78
#2011-07-19|1068.50
#2011-07-20|1079.71
#2011-07-21|1088.82
#2011-07-22|1106.55
#2011-07-25|1097.62
#2011-07-26|1109.27
#2011-07-27|1105.99
#2011-07-28|1086.68
#2011-07-29|1082.86
#2011-08-01|1093.02
#2011-08-02|1073.62
#2011-08-03|1054.58
#2011-08-04|1033.82
#2011-08-05|1000.65
#2011-08-08| 993.12
#2011-08-09| 980.57
#2011-08-10| 995.01
#2011-08-11| 977.07
#2011-08-12| 994.93
#2011-08-15|1003.09
#2011-08-16|1004.89
#2011-08-17|1003.31
#2011-08-18| 983.50
#2011-08-19| 956.02
#2011-08-22| 946.63
#2011-08-23| 967.15
#2011-08-24| 954.32
#2011-08-25| 948.73
#2011-08-26| 959.93
#2011-08-29| 962.95
#2011-08-30| 977.39
#2011-08-31| 980.08
#2011-09-01| 984.69
#2011-09-02| 978.10
#2011-09-05| .
#2011-09-06| 928.71
#2011-09-07| 941.88
#2011-09-08| 947.82
#2011-09-09| 935.77
#2011-09-12| 923.59
#2011-09-13| 938.39
#2011-09-14| 916.77
#2011-09-15| 926.11
#2011-09-16| 952.62
#2011-09-19| 958.29
#2011-09-20| 941.69
#2011-09-21| 943.18
#2011-09-22| 928.94
#2011-09-23| 929.16
#2011-09-26| 912.05
#2011-09-27| 944.82
#2011-09-28| 949.80
#2011-09-29| 959.94
#2011-09-30| 957.64
#2011-10-03| 937.87
#2011-10-04| 926.11
#2011-10-05| 925.06
#2011-10-06| 959.31
#2011-10-07| 964.69
#2011-10-10| 964.54
#2011-10-11| 988.97
#2011-10-12| 979.77
#2011-10-13| 992.56
#2011-10-14| 968.49
#2011-10-17| 993.58
#2011-10-18| 975.10
#2011-10-19| 981.30
#2011-10-20| 973.70
#2011-10-21| 995.81
#2011-10-24|1011.71
#2011-10-25|1006.41
#2011-10-26|1010.54
#2011-10-27|1030.79
#2011-10-28|1037.06
#2011-10-31|1005.12
#2011-11-01| 981.34
#2011-11-02| 967.21
#2011-11-03| 967.03
#2011-11-04| 976.79
#2011-11-07| 966.82
#2011-11-08| 955.52
#2011-11-09| 971.81
#2011-11-10| 942.84
#2011-11-11| 955.82
#2011-11-14| 959.82
#2011-11-15| 953.79
#2011-11-16| 945.71
#2011-11-17| 948.04
#2011-11-18| 941.48
#2011-11-21| 938.05
#2011-11-22| 931.31
#2011-11-23| 926.64
#2011-11-24| .
#2011-11-25| 918.14
#2011-11-28| 924.13
#2011-11-29| 952.55
#2011-11-30| 953.58
#2011-12-01| 971.84
#2011-12-02| 969.56
#2011-12-05| 973.03
#2011-12-06| 965.36
#2011-12-07| 988.45
#2011-12-08| 981.29
#2011-12-09| 968.93
#2011-12-12| 980.71
#2011-12-13| 970.75
#2011-12-14| 959.97
#2011-12-15| 945.61
#2011-12-16| 942.92
#2011-12-19| 932.85
#2011-12-20| 937.31
#2011-12-21| 949.30
#2011-12-22| 941.52
#2011-12-23| 941.55
#2011-12-26| .
#2011-12-27| 953.54
#2011-12-28| 950.77
#2011-12-29| 948.96
#2011-12-30| 964.14
#2012-01-02| .
#2012-01-03| 966.95
#2012-01-04| 982.26
#2012-01-05| 965.71
#2012-01-06| 955.26
#2012-01-09| 958.82
#2012-01-10| 960.57
#2012-01-11| 960.33
#2012-01-12| 953.56
#2012-01-13| 968.53
#2012-01-16| .
#2012-01-17| 956.52
#2012-01-18| 965.05
#2012-01-19| 975.92
#2012-01-20| 990.98
#2012-01-23| 986.64
#2012-01-24| 979.15
#2012-01-25| 997.93
#2012-01-26|1004.65
#2012-01-27| 999.56
#2012-01-30| 991.31
#2012-01-31| 969.76
#2012-02-01| 967.87
#2012-02-02| 966.42
#2012-02-03| 968.47
#2012-02-06| 968.79
#2012-02-07| 964.94
#2012-02-08| 980.67
#2012-02-09| 981.45
#2012-02-10| 970.84
#2012-02-13| 975.11
#2012-02-14| 970.28
#2012-02-15| 987.56
#2012-02-16| 982.69
#2012-02-17| 981.93
#2012-02-20| .
#2012-02-21| 991.48
#2012-02-22| 984.62
#2012-02-23| 997.46
#2012-02-24| 999.00
#2012-02-27|1013.10
#2012-02-28|1013.87
#2012-02-29|1008.93
#2012-03-01|1007.04
#2012-03-02|1009.19
#2012-03-05|1001.19
#2012-03-06| 999.70
#2012-03-07| 990.55
#2012-03-08|1002.57
#2012-03-09|1005.48
#2012-03-12| 999.36
#2012-03-13| 989.71
#2012-03-14|1003.01
#2012-03-15|1030.16
#2012-03-16|1037.06
#2012-03-19|1036.21
#2012-03-20|1032.34
#2012-03-21|1019.88
#2012-03-22|1039.63
#2012-03-23|1027.98
#2012-03-26|1021.86
#2012-03-27|1043.76
#2012-03-28|1049.45
#2012-03-29|1047.66
#2012-03-30|1039.46
#2012-04-02|1053.66
#2012-04-03|1047.31
#2012-04-04|1023.50
#2012-04-05|1019.51
#2012-04-06| .
#2012-04-09|1005.07
#2012-04-10|1002.69
#2012-04-11| 991.55
#2012-04-12| 994.80
#2012-04-13| 997.89
#2012-04-16| 982.11
#2012-04-17| 976.71
#2012-04-18| 993.84
#2012-04-19| 985.77
#2012-04-20| 977.12
#2012-04-23| 985.67
#2012-04-24| 977.79
#2012-04-25| 982.63
#2012-04-26| 985.00
#2012-04-27| 978.30
#2012-04-30| 985.95
#2012-05-01| 966.21
#2012-05-02| 962.92
#2012-05-03| 961.33
#2012-05-04| 966.50
#2012-05-07| 946.24
#2012-05-08| 950.44
#2012-05-09| 931.07
#2012-05-10| 923.73
#2012-05-11| 919.51
#2012-05-14| 921.25
#2012-05-15| 907.93
#2012-05-16| 894.86
#2012-05-17| 913.01
#2012-05-18| 886.04
#2012-05-21| 884.80
#2012-05-22| 885.49
#2012-05-23| 871.68
#2012-05-24| 858.72
#2012-05-25| 860.20
#2012-05-28| .
#2012-05-29| 865.70
#2012-05-30| 864.94
#2012-05-31| 851.72
#2012-06-01| 831.34
#2012-06-04| 803.02
#2012-06-05| 822.61
#2012-06-06| 840.18
#2012-06-07| 856.28
#2012-06-08| 837.43
#2012-06-11| 868.90
#2012-06-12| 864.95
#2012-06-13| 862.63
#2012-06-14| 863.14
#2012-06-15| 870.12
#2012-06-18| 885.03
#2012-06-19| 876.01
#2012-06-20| 884.03
#2012-06-21| 884.72
#2012-06-22| 880.07
#2012-06-25| 873.36
#2012-06-26| 861.75
#2012-06-27| 859.88
#2012-06-28| 878.41
#2012-06-29| 885.50
#2012-07-02| 890.53
#2012-07-03| 893.65
#2012-07-04| .
#2012-07-05| 892.74
#2012-07-06| 879.75
#2012-07-09| 857.89
#2012-07-10| 856.39
#2012-07-11| 850.14
#2012-07-12| 846.13
#2012-07-13| 837.94
#2012-07-16| 843.20
#2012-07-17| 824.50
#2012-07-18| 827.88
#2012-07-19| 840.02
#2012-07-20| 829.51
#2012-07-23| 804.57
#2012-07-24| 801.54
#2012-07-25| 784.25
#2012-07-26| 766.58
#2012-07-27| 778.86
#2012-07-30| 778.40
#2012-07-31| 804.59
#2012-08-01| 807.14
#2012-08-02| 813.53
#2012-08-03| 800.61
#2012-08-06| 824.82
#2012-08-07| 825.58
#2012-08-08| 820.65
#2012-08-09| 824.26
#2012-08-10| 814.98
#2012-08-13| 811.04
#2012-08-14| 808.82
#2012-08-15| 806.89
#2012-08-16| 822.61
#2012-08-17| 826.34
#2012-08-20| 829.61
#2012-08-21| 825.81
#2012-08-22| 817.09
#2012-08-23| 833.04
#2012-08-24| 823.07
#2012-08-27| 820.58
#2012-08-28| 813.02
#2012-08-29| 823.20
#2012-08-30| 811.60
#2012-08-31| 794.78
#2012-09-03| .
#2012-09-04| 789.17
#2012-09-05| 769.81
#2012-09-06| 765.24
#2012-09-07| 802.58
#2012-09-10| 794.37
#2012-09-11| 796.01
#2012-09-12| 811.23
#2012-09-13| 819.51
#2012-09-14| 830.59
#2012-09-17| 825.52
#2012-09-18| 834.69
#2012-09-19| 856.67
#2012-09-20| 836.09
#2012-09-21| 839.70
#2012-09-24| 827.82
#2012-09-25| 827.15
#2012-09-26| 806.02
#2012-09-27| 806.89
#2012-09-28| 793.18
#2012-10-01| 797.07
#2012-10-02| 807.12
#2012-10-03| 792.30
#2012-10-04| 792.57
#2012-10-05| 787.09
#2012-10-08| 792.53
#2012-10-09| 778.65
#2012-10-10| 761.20
#2012-10-11| 764.27
#2012-10-12| 774.42
#2012-10-15| 780.76
#2012-10-16| 788.40
#2012-10-17| 798.52
#2012-10-18| 809.70
#2012-10-19| 816.01
#2012-10-22| 814.98
#2012-10-23| 805.81
#2012-10-24| 796.64
#2012-10-25| 800.90
#2012-10-26| 789.13
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 791.26
#2012-11-01| 784.38
#2012-11-02| 783.66
#2012-11-05| 778.78
#2012-11-06| 775.46
#2012-11-07| 782.03
#2012-11-08| 766.91
#2012-11-09| 760.88
#2012-11-12| 752.45
#2012-11-13| 750.46
#2012-11-14| 743.57
#2012-11-15| 758.70
#2012-11-16| 784.76
#2012-11-19| 806.25
#2012-11-20| 797.95
#2012-11-21| 798.02
#2012-11-22| .
#2012-11-23| 815.07
#2012-11-26| 820.16
#2012-11-27| 817.59
#2012-11-28| 802.68
#2012-11-29| 809.93
#2012-11-30| 814.91
#2012-12-03| 828.01
#2012-12-04| 828.74
#2012-12-05| 824.88
#2012-12-06| 835.80
#2012-12-07| 834.90
#2012-12-10| 830.81
#2012-12-11| 831.45
#2012-12-12| 840.86
#2012-12-13| 853.45
#2012-12-14| 862.12
#2012-12-17| 858.65
#2012-12-18| 872.01
#2012-12-19| 909.06
#2012-12-20| 894.07
#2012-12-21| 885.07
#2012-12-24| 879.01
#2012-12-25| 889.19
#2012-12-26| 888.43
#2012-12-27| 885.52
#2012-12-28| 894.40
#2012-12-31| 891.02
#2013-01-01| 891.02
#2013-01-02| 884.43
#2013-01-03| 887.19
#2013-01-04| 900.05
#2013-01-07| 886.18
#2013-01-08| 882.66
#2013-01-09| 874.13
#2013-01-10| 876.80
#2013-01-11| 884.66
#2013-01-14| 882.73
#2013-01-15| 898.38
#2013-01-16| 872.36
#2013-01-17| 867.98
#2013-01-18| 892.70
#2013-01-21| 890.28
#2013-01-22| 897.01
#2013-01-23| 884.30
#2013-01-24| 875.73
#2013-01-25| 885.41
#2013-01-28| 888.34
#2013-01-29| 882.50
#2013-01-30| 899.59
#2013-01-31| 892.40
#2013-02-01| 882.10
#2013-02-04| 891.42
#2013-02-05| 876.74
#2013-02-06| 897.92
#2013-02-07| 888.21
#2013-02-08| 877.80
#2013-02-11| 871.57
#2013-02-12| 888.62
#2013-02-13| 873.42
#2013-02-14| 883.87
#2013-02-15| 862.23
#2013-02-18| 874.05
#2013-02-19| 873.88
#2013-02-20| 884.36
#2013-02-21| 884.86
#2013-02-22| 883.60
#2013-02-25| 896.72
#2013-02-26| 897.38
#2013-02-27| 887.77
#2013-02-28| 905.27
#2013-03-01| 894.42
#2013-03-04| 894.19
#2013-03-05| 891.07
#2013-03-06| 904.29
#2013-03-07| 893.64
#2013-03-08| 889.09
#2013-03-11| 906.04
#2013-03-12| 913.57
#2013-03-13| 899.14
#2013-03-14| 898.88
#2013-03-15| 918.08
#2013-03-18| 899.46
#2013-03-19| 920.47
#2013-03-20| 914.64
#2013-03-21| 929.59
#2013-03-22| 921.13
#2013-03-25| 921.62
#2013-03-26| 915.87
#2013-03-27| 923.33
#2013-03-28| 913.75
#2013-03-29| 911.42
#2013-04-01| 903.62
#2013-04-02| 874.16
#2013-04-03| 892.35
#2013-04-04| 874.94
#2013-04-05| 876.09
#2013-04-08| 880.65
#2013-04-09| 890.53
#2013-04-10| 906.65
#2013-04-11| 927.23
#2013-04-12| 937.65
#2013-04-15| 933.94
#2013-04-16| 925.55
#2013-04-17| 940.26
#2013-04-18| 926.80
#2013-04-19| 923.47
#2013-04-22| 941.80
#2013-04-23| 946.16
#2013-04-24| 963.74
#2013-04-25| 945.40
#2013-04-26| 944.68
#2013-04-29| 940.19
#2013-04-30| 929.75
#2013-05-01| 920.90
#2013-05-02| 909.37
#2013-05-03| 901.38
#2013-05-06| 897.90
#2013-05-07| 923.96
#2013-05-08| 946.05
#2013-05-09| 936.71
#2013-05-10| 948.63
#2013-05-13| 963.54
#2013-05-14| 963.25
#2013-05-15| 978.76
#2013-05-16| 986.01
#2013-05-17| 978.31
#2013-05-20|1000.51
#2013-05-21|1008.46
#2013-05-22|1005.59
#2013-05-23| 967.79
#2013-05-24| 978.51
#2013-05-27| 952.09
#2013-05-28| 951.00
#2013-05-29| 962.66
#2013-05-30| 934.00
#2013-05-31| 930.42
#2013-06-03| 907.88
#2013-06-04| 926.28
#2013-06-05| 912.87
#2013-06-06| 898.15
#2013-06-07| 895.32
#2013-06-10| 914.85
#2013-06-11| 919.07
#2013-06-12| 936.01
#2013-06-13| 903.94
#2013-06-14| 908.38
#2013-06-17| 929.30
#2013-06-18| 923.87
#2013-06-19| 946.89
#2013-06-20| 905.19
#2013-06-21| 922.50
#2013-06-24| 920.15
#2013-06-25| 913.54
#2013-06-26| 907.64
#2013-06-27| 913.35
#2013-06-28| 924.20
#2013-07-01| 926.61
#2013-07-02| 935.16
#2013-07-03| 938.56
#2013-07-04| 926.53
#2013-07-05| 938.06
#2013-07-08| 926.23
#2013-07-09| 938.13
#2013-07-10| 945.37
#2013-07-11| 951.06
#2013-07-12| 951.78
#2013-07-15| 947.55
#2013-07-16| 971.26
#2013-07-17| 961.84
#2013-07-18| 963.65
#2013-07-19| 951.89
#2013-07-22| 961.85
#2013-07-23| 961.63
#2013-07-24| 962.70
#2013-07-25| 944.93
#2013-07-26| 928.66
#2013-07-29| 903.59
#2013-07-30| 904.02
#2013-07-31| 893.75
#2013-08-01| 898.83
#2013-08-02| 925.25
#2013-08-05| 921.08
#2013-08-06| 941.59
#2013-08-07| 920.62
#2013-08-08| 916.80
#2013-08-09| 907.80
#2013-08-12| 907.28
#2013-08-13| 909.90
#2013-08-14| 915.09
#2013-08-15| 903.30
#2013-08-16| 896.51
#2013-08-19| 901.14
#2013-08-20| 891.05
#2013-08-21| 887.80
#2013-08-22| 873.54
#2013-08-23| 889.67
#2013-08-26| 884.01
#2013-08-27| 891.98
#2013-08-28| 872.66
#2013-08-29| 868.12
#2013-08-30| 866.96
#2013-09-02| 854.22
#2013-09-03| 876.86
#2013-09-04| 891.26
#2013-09-05| 883.15
#2013-09-06| 886.48
#2013-09-09| 898.39
#2013-09-10| 896.13
#2013-09-11| 895.99
#2013-09-12| 899.46
#2013-09-13| 902.53
#2013-09-16| 907.99
#2013-09-17| 916.12
#2013-09-18| 922.88
#2013-09-19| 924.77
#2013-09-20| 930.70
#2013-09-23| 939.26
#2013-09-24| 934.34
#2013-09-25| 932.40
#2013-09-26| 943.67
#2013-09-27| 948.56
#2013-09-30| 934.28
#2013-10-01| 935.20
#2013-10-02| 925.76
#2013-10-03| 930.12
#2013-10-04| 927.32
#2013-10-07| 923.97
#2013-10-08| 918.86
#2013-10-09| 921.30
#2013-10-10| 921.14
#2013-10-11| 929.32
#2013-10-14| 931.04
#2013-10-15| 924.62
#2013-10-16| 923.96
#2013-10-17| 941.50
#2013-10-18| 943.98
#2013-10-21| 949.61
#2013-10-22| 955.60
#2013-10-23| 947.93
#2013-10-24| 948.54
#2013-10-25| 930.39
#2013-10-28| 939.20
#2013-10-29| 932.30
#2013-10-30| 934.60
#2013-10-31| 923.40
#2013-11-01| 905.85
#2013-11-04| 906.15
#2013-11-05| 910.15
#2013-11-06| 915.97
#2013-11-07| 910.93
#2013-11-08| 905.06
#2013-11-11| 911.04
#2013-11-12| 922.79
#2013-11-13| 923.92
#2013-11-14| 933.50
#2013-11-15| 949.90
#2013-11-18| 955.16
#2013-11-19| 951.46
#2013-11-20| 950.52
#2013-11-21| 951.91
#2013-11-22| 957.13
#2013-11-25| 963.22
#2013-11-26| 963.86
#2013-11-27| 958.17
#2013-11-28| 966.52
#2013-11-29| 971.97
#2013-12-02| 959.99
#2013-12-03| 971.69
#2013-12-04| 955.66
#2013-12-05| 949.29
#2013-12-06| 948.56
#2013-12-09| 963.32
#2013-12-10| 964.88
#2013-12-11| 965.61
#2013-12-12| 949.26
#2013-12-13| 947.81
#2013-12-16| 940.45
#2013-12-17| 948.80
#2013-12-18| 956.23
#2013-12-19| 954.74
#2013-12-20| 960.98
#2013-12-23| 961.97
#2013-12-24| 963.49
#2013-12-25| 966.45
#2013-12-26| 969.40
#2013-12-27| 972.25
#2013-12-30| 981.85
#2013-12-31| 981.10
#2014-01-01| 981.10
#2014-01-02| 982.38
#2014-01-03| 986.97
#2014-01-06| 977.97
#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|1008.95
#2014-03-28|1000.92
#2014-03-31|1012.04
#2014-04-01|1008.99
#2014-04-02|1020.05
#2014-04-03|1020.53
#2014-04-04|1020.07
#2014-04-07|1005.57
#2014-04-08| 996.85
#2014-04-09| 985.70
#2014-04-10| 990.82
#2014-04-11| 974.61
#2014-04-14| 971.72
#2014-04-15| 973.64
#2014-04-16| 990.23
#2014-04-17| 988.09
#2014-04-18| 995.89
#2014-04-21| 996.77
#2014-04-22| 987.84
#2014-04-23|1002.69
#2014-04-24| 996.89
#2014-04-25|1004.92
#2014-04-28| 986.69
#2014-04-29| 986.87
#2014-04-30| 988.91
#2014-05-01|1008.52
#2014-05-02|1014.64
#2014-05-05|1016.74
#2014-05-06|1022.15
#2014-05-07| 998.46
#2014-05-08|1004.44
#2014-05-09|1012.26
#2014-05-12|1001.71
#2014-05-13|1012.51
#2014-05-14|1018.46
#2014-05-15|1014.91
#2014-05-16|1004.48
#2014-05-19|1002.06
#2014-05-20|1012.63
#2014-05-21|1005.60
#2014-05-22|1020.22
#2014-05-23|1024.46
#2014-05-26|1034.76
#2014-05-27|1034.68
#2014-05-28|1046.58
#2014-05-29|1048.83
#2014-05-30|1045.98
#2014-06-02|1058.51
#2014-06-03|1063.46
#2014-06-04|1067.86
#2014-06-05|1068.37
#2014-06-06|1065.64
#2014-06-09|1069.32
#2014-06-10|1064.34
#2014-06-11|1073.19
#2014-06-12|1070.44
#2014-06-13|1077.59
#2014-06-16|1074.50
#2014-06-17|1072.60
#2014-06-18|1085.25
#2014-06-19|1107.44
#2014-06-20|1101.44
#2014-06-23|1104.16
#2014-06-24|1102.09
#2014-06-25|1100.01
#2014-06-26|1105.37
#2014-06-27|1088.90
#2014-06-30|1097.70
#2014-07-01|1111.14
#2014-07-02|1113.15
#2014-07-03|1107.42
#2014-07-04|1113.03
#2014-07-07|1111.11
#2014-07-08|1113.62
#2014-07-09|1108.57
#2014-07-10|1103.00
#2014-07-11|1106.66
#2014-07-14|1117.16
#2014-07-15|1120.41
#2014-07-16|1121.09
#2014-07-17|1124.22
#2014-07-18|1119.30
#2014-07-21|1120.13
#2014-07-22|1127.68
#2014-07-23|1126.14
#2014-07-24|1127.35
#2014-07-25|1127.40
#2014-07-28|1127.10
#2014-07-29|1127.71
#2014-07-30|1125.64
#2014-07-31|1127.40
#2014-08-01|1127.54
#2014-08-04|1128.82
#2014-08-05|1110.40
#2014-08-06|1110.16
#2014-08-07|1122.67
#2014-08-08|1096.09
#2014-08-11|1117.65
#2014-08-12|1118.17
#2014-08-13|1118.03
#2014-08-14|1124.49
#2014-08-15|1124.75
#2014-08-18|1122.07
#2014-08-19|1125.53
#2014-08-20|1121.23
#2014-08-21|1121.88
#2014-08-22|1113.33
#2014-08-25|1125.29
#2014-08-26|1119.91
#2014-08-27|1121.62
#2014-08-28|1116.45
#2014-08-29|1113.40
#2014-09-01|1113.16
#2014-09-02|1118.69
#2014-09-03|1120.61
#2014-09-04|1117.62
#2014-09-05|1120.83
#2014-09-08|1120.20
#2014-09-09|1110.28
#2014-09-10|1111.26
#2014-09-11|1109.02
#2014-09-12|1105.40
#2014-09-15|1106.54
#2014-09-16|1104.51
#2014-09-17|1102.09
#2014-09-18|1099.40
#2014-09-19|1110.53
#2014-09-22|1109.33
#2014-09-23|1110.40
#2014-09-24|1100.46
#2014-09-25|1110.72
#2014-09-26|1104.13
#2014-09-29|1108.37
#2014-09-30|1093.83
#2014-10-01|1088.61
#2014-10-02|1072.56
#2014-10-03|1071.35
#2014-10-06|1092.48
#2014-10-07|1101.06
#2014-10-08|1091.01
#2014-10-09|1071.60
#2014-10-10|1054.36
#2014-10-13|1058.95
#2014-10-14|1041.89
#2014-10-15|1059.07
#2014-10-16|1041.40
#2014-10-17|1018.06
#2014-10-20|1052.91
#2014-10-21|1043.36
#2014-10-22|1063.40
#2014-10-23|1050.06
#2014-10-24|1057.19
#2014-10-27|1074.95
#2014-10-28|1066.23
#2014-10-29|1073.54
#2014-10-30|1067.70
#2014-10-31|1066.90
#2014-11-03|1047.74
#2014-11-04|1081.87
#2014-11-05|1079.27
#2014-11-06|1076.02
#2014-11-07|1073.10
#2014-11-10|1069.45
#2014-11-11|1065.11
#2014-11-12|1076.62
#2014-11-13|1071.50
#2014-11-14|1073.44
#2014-11-17|1049.56
#2014-11-18|1068.23
#2014-11-19|1063.00
#2014-11-20|1068.11
#2014-11-21|1078.73
#2014-11-24|1071.09
#2014-11-25|1086.88
#2014-11-26|1090.83
#2014-11-27|1080.33
#2014-11-28|1083.57
#2014-12-01|1102.36
#2014-12-02|1100.33
#2014-12-03|1092.14
#2014-12-04|1092.03
#2014-12-05|1078.60
#2014-12-08|1080.34
#2014-12-09|1088.03
#2014-12-10|1069.71
#2014-12-11|1059.70
#2014-12-12|1085.40
#2014-12-15|1069.08
#2014-12-16|1055.30
#2014-12-17|1051.61
#2014-12-18|1050.99
#2014-12-19|1060.83
#2014-12-22|1061.12
#2014-12-23|1055.37
#2014-12-24|1061.77
#2014-12-25|1062.18
#2014-12-26|1066.40
#2014-12-29|1059.30
#2014-12-30|1055.36
#2014-12-31|1051.00
#2015-01-01|1051.00
#2015-01-02|1048.08
#2015-01-05|1047.38
#2015-01-06|1025.51
#2015-01-07|1012.39
#2015-01-08|1021.15
#2015-01-09|1030.20
#2015-01-12|1030.49
#2015-01-13|1034.74
#2015-01-14|1036.66
#2015-01-15|1049.68
#2015-01-16|1036.65
#2015-01-19|1043.67
#2015-01-20|1057.40
#2015-01-21|1063.26
#2015-01-22|1052.61
#2015-01-23|1060.79
#2015-01-26|1054.52
#2015-01-27|1078.13
#2015-01-28|1074.25
#2015-01-29|1057.18
#2015-01-30|1058.84
#2015-02-02|1049.45
#2015-02-03|1043.69
#2015-02-04|1060.21
#2015-02-05|1052.18
#2015-02-06|1045.27
#2015-02-09|1052.74
#2015-02-10|1049.48
#2015-02-11|1040.35
#2015-02-12|1059.95
#2015-02-13|1058.93
#2015-02-16|1062.36
#2015-02-17|1054.08
#2015-02-18|1063.46
#2015-02-19|1071.73
#2015-02-20|1081.41
#2015-02-23|1084.54
#2015-02-24|1091.33
#2015-02-25|1095.27
#2015-02-26|1094.25
#2015-02-27|1095.31
#2015-03-02|1092.23
#2015-03-03|1098.58
#2015-03-04|1092.18
#2015-03-05|1097.94
#2015-03-06|1103.80
#2015-03-09|1097.32
#2015-03-10|1096.84
#2015-03-11|1094.32
#2015-03-12|1103.59
#2015-03-13|1107.69
#2015-03-16|1109.34
#2015-03-17|1124.16
#2015-03-18|1144.96
#2015-03-19|1144.45
#2015-03-20|1162.93
#2015-03-23|1175.19
#2015-03-24|1169.11
#2015-03-25|1180.95
#2015-03-26|1166.02
#2015-03-27|1162.18
#2015-03-30|1155.91
#2015-03-31|1156.87
#2015-04-01|1143.63
#2015-04-02|1161.58
#2015-04-03|1184.35
#2015-04-06|1191.47
#2015-04-07|1189.11
#2015-04-08|1202.64
#2015-04-09|1208.59
#2015-04-10|1205.22
#2015-04-13|1204.26
#2015-04-14|1219.28
#2015-04-15|1208.56
#2015-04-16|1203.22
#2015-04-17|1204.51
#2015-04-20|1195.77
#2015-04-21|1208.95
#2015-04-22|1202.29
#2015-04-23|1203.49
#2015-04-24|1217.41
#2015-04-27|1223.34
#2015-04-28|1215.41
#2015-04-29|1214.66
#2015-04-30|1180.61
#2015-05-01|1161.76
#2015-05-04|1161.80
#2015-05-05|1163.10
#2015-05-06|1169.02
#2015-05-07|1160.08
#2015-05-08|1162.60
#2015-05-11|1169.64
#2015-05-12|1169.87
#2015-05-13|1184.39
#2015-05-14|1181.51
#2015-05-15|1184.82
#2015-05-18|1186.96
#2015-05-19|1182.14
#2015-05-20|1190.64
#2015-05-21|1184.29
#2015-05-22|1175.84
#2015-05-25|1179.86
#2015-05-26|1167.21
#2015-05-27|1161.95
#2015-05-28|1159.13
#2015-05-29|1166.48
#2015-06-01|1160.40
#2015-06-02|1162.77
#2015-06-03|1167.06
#2015-06-04|1166.80
#2015-06-05|1152.48
#2015-06-08|1150.90
#2015-06-09|1133.10
#2015-06-10|1138.45
#2015-06-11|1139.89
#2015-06-12|1149.50
#2015-06-15|1142.89
#2015-06-16|1133.99
#2015-06-17|1123.56
#2015-06-18|1126.93
#2015-06-19|1141.27
#2015-06-22|1146.88
#2015-06-23|1154.96
#2015-06-24|1141.35
#2015-06-25|1144.78
#2015-06-26|1133.02
#2015-06-29|1111.18
#2015-06-30|1116.93
#2015-07-01|1112.66
#2015-07-02|1110.46
#2015-07-03|1119.44
#2015-07-06|1100.88
#2015-07-07|1113.83
#2015-07-08|1091.64
#2015-07-09|1095.50
#2015-07-10|1082.12
#2015-07-13|1096.83
#2015-07-14|1105.01
#2015-07-15|1111.23
#2015-07-16|1110.19
#2015-07-17|1118.34
#2015-07-20|1115.54
#2015-07-21|1127.63
#2015-07-22|1112.72
#2015-07-23|1108.47
#2015-07-24|1108.18
#2015-07-27|1104.05
#2015-07-28|1100.11
#2015-07-29|1100.80
#2015-07-30|1092.85
#2015-07-31|1124.11
#2015-08-03|1130.12
#2015-08-04|1128.92
#2015-08-05|1127.93
#2015-08-06|1133.78
#2015-08-07|1131.30
#2015-08-10|1127.89
#2015-08-11|1127.60
#2015-08-12|1126.82
#2015-08-13|1127.92
#2015-08-14|1127.18
#2015-08-17|1128.89
#2015-08-18|1128.35
#2015-08-19|1113.85
#2015-08-20|1102.27
#2015-08-21|1082.90
#2015-08-24|1067.02
#2015-08-25|1025.76
#2015-08-26|1059.54
#2015-08-27|1056.27
#2015-08-28|1090.99
#2015-08-31|1083.96
#2015-09-01|1062.02
#2015-09-02|1053.62
#2015-09-03|1061.68
#2015-09-04|1056.32
#2015-09-07|1065.40
#2015-09-08|1040.24
#2015-09-09|1082.51
#2015-09-10|1069.84
#2015-09-11|1064.10
#2015-09-14|1065.78
#2015-09-15|1065.73
#2015-09-16|1077.64
#2015-09-17|1080.30
#2015-09-18|1068.24
#2015-09-21|1056.85
#2015-09-22|1056.95
#2015-09-23|1049.44
#2015-09-24|1035.58
#2015-09-25|1031.75
#2015-09-28|1034.18
#2015-09-29|1002.88
#2015-09-30|1022.57
#2015-10-01|1041.04
#2015-10-02|1047.80
#2015-10-05|1051.86
#2015-10-06|1069.96
#2015-10-07|1083.14
#2015-10-08|1085.31
#2015-10-09|1100.81
#2015-10-12|1106.25
#2015-10-13|1100.03
#2015-10-14|1089.67
#2015-10-15|1110.95
#2015-10-16|1117.17
#2015-10-19|1111.13
#2015-10-20|1108.74
#2015-10-21|1118.86
#2015-10-22|1100.48
#2015-10-23|1114.43
#2015-10-26|1120.41
#2015-10-27|1113.29
#2015-10-28|1108.63
#2015-10-29|1108.19
#2015-10-30|1095.37
#2015-11-02|1086.67
#2015-11-03|1084.02
#2015-11-04|1093.19
#2015-11-05|1100.34
#2015-11-06|1093.36
#2015-11-09|1096.27
#2015-11-10|1089.69
#2015-11-11|1089.76
#2015-11-12|1091.69
#2015-11-13|1085.10
#2015-11-16|1067.23
#2015-11-17|1077.28
#2015-11-18|1078.96
#2015-11-19|1102.43
#2015-11-20|1108.64
#2015-11-23|1106.51
#2015-11-24|1110.80
#2015-11-25|1114.69
#2015-11-26|1122.51
#2015-11-27|1120.99
#2015-11-30|1111.09
#2015-12-01|1127.51
#2015-12-02|1120.45
#2015-12-03|1122.41
#2015-12-04|1115.20
#2015-12-07|1115.66
#2015-12-08|1107.25
#2015-12-09|1103.23
#2015-12-10|1097.15
#2015-12-11|1106.24
#2015-12-14|1089.77
#2015-12-15|1076.73
#2015-12-16|1098.40
#2015-12-17|1098.20
#2015-12-18|1089.90
#2015-12-21|1091.51
#2015-12-22|1100.60
#2015-12-23|1101.80
#2015-12-24|1098.60
#2015-12-25|1092.91
#2015-12-28|1096.80
#2015-12-29|1102.73
#2015-12-30|1102.42
#2015-12-31|1104.36
#2016-01-01|1104.36
#2016-01-04|1082.61
#2016-01-05|1083.27
#2016-01-06|1068.01
#2016-01-07|1053.81
#2016-01-08|1055.75
#2016-01-11|1047.56
#2016-01-12|1021.79
#2016-01-13|1047.21
#2016-01-14|1031.17
#2016-01-15|1034.03
#2016-01-18|1024.39
#2016-01-19|1031.58
#2016-01-20|1004.54
#2016-01-21| 980.65
#2016-01-22|1021.70
#2016-01-25|1028.31
#2016-01-26|1011.68
#2016-01-27|1024.52
#2016-01-28|1014.54
#2016-01-29|1004.58
#2016-02-01|1022.42
#2016-02-02|1020.24
#2016-02-03|1002.63
#2016-02-04|1012.31
#2016-02-05|1011.28
#2016-02-08|1025.33
#2016-02-09| 985.26
#2016-02-10| 966.43
#2016-02-11| 970.10
#2016-02-12| 924.77
#2016-02-15| 969.29
#2016-02-16| 982.13
#2016-02-17| 977.32
#2016-02-18|1006.52
#2016-02-19| 993.91
#2016-02-22| 999.76
#2016-02-23|1007.47
#2016-02-24|1011.71
#2016-02-25|1008.39
#2016-02-26|1006.34
#2016-02-29| 996.76
#2016-03-01| 986.88
#2016-03-02|1019.86
#2016-03-03|1037.73
#2016-03-04|1044.83
#2016-03-07|1034.41
#2016-03-08|1035.08
#2016-03-09|1026.13
#2016-03-10|1038.68
#2016-03-11|1045.80
#2016-03-14|1055.39
#2016-03-15|1061.18
#2016-03-16|1047.59
#2016-03-17|1062.52
#2016-03-18|1059.32
#2016-03-21|1057.61
#2016-03-22|1077.07
#2016-03-23|1061.33
#2016-03-24|1049.80
#2016-03-25|1052.77
#2016-03-28|1049.94
#2016-03-29|1062.17
#2016-03-30|1060.71
#2016-03-31|1059.91
#2016-04-01|1028.36
#2016-04-04|1036.04
#2016-04-05|1014.55
#2016-04-06|1015.09
#2016-04-07|1032.00
#2016-04-08|1040.80
#2016-04-11|1043.38
#2016-04-12|1049.35
#2016-04-13|1062.91
#2016-04-14|1085.32
#2016-04-15|1084.11
#2016-04-18|1060.36
#2016-04-19|1085.84
#2016-04-20|1082.68
#2016-04-21|1103.38
#2016-04-22|1087.30
#2016-04-25|1090.86
#2016-04-26|1087.88
#2016-04-27|1066.17
#2016-04-28|1067.93
#2016-04-29|1082.11
#2016-05-02|1055.20
#2016-05-03|1057.15
#2016-05-04|1045.93
#2016-05-05|1042.40
#2016-05-06|1046.73
#2016-05-09|1036.57
#2016-05-10|1044.26
#2016-05-11|1048.37
#2016-05-12|1048.35
#2016-05-13|1036.05
#2016-05-16|1042.29
#2016-05-17|1046.98
#2016-05-18|1042.81
#2016-05-19|1038.10
#2016-05-20|1043.47
#2016-05-23|1055.93
#2016-05-24|1041.88
#2016-05-25|1049.98
#2016-05-26|1049.20
#2016-05-27|1060.56
#2016-05-30|1061.51
#2016-05-31|1072.55
#2016-06-01|1065.44
#2016-06-02|1057.10
#2016-06-03|1064.30
#2016-06-06|1058.36
#2016-06-07|1072.78
#2016-06-08|1085.04
#2016-06-09|1079.97
#2016-06-10|1070.62
#2016-06-13|1042.77
#2016-06-14|1036.72
#2016-06-15|1045.87
#2016-06-16|1040.07
#2016-06-17|1042.53
#2016-06-20|1062.56
#2016-06-21|1073.27
#2016-06-22|1076.26
#2016-06-23|1080.32
#2016-06-24|1038.58
#2016-06-27|1045.03
#2016-06-28|1037.22
#2016-06-29|1058.19
#2016-06-30|1064.90
#2016-07-01|1070.13
#2016-07-04|1076.08
#2016-07-05|1080.69
#2016-07-06|1062.92
#2016-07-07|1061.24
#2016-07-08|1056.69
#2016-07-11|1074.97
#2016-07-12|1081.02
#2016-07-13|1089.54
#2016-07-14|1090.66
#2016-07-15|1077.13
#2016-07-18|1075.77
#2016-07-19|1091.12
#2016-07-20|1076.96
#2016-07-21|1087.38
#2016-07-22|1083.44
#2016-07-25|1087.29
#2016-07-26|1085.24
#2016-07-27|1089.91
#2016-07-28|1084.11
#2016-07-29|1117.05
#2016-08-01|1111.98
#2016-08-02|1111.16
#2016-08-03|1089.61
#2016-08-04|1107.06
#2016-08-05|1110.51
#2016-08-08|1121.52
#2016-08-09|1139.06
#2016-08-10|1146.00
#2016-08-11|1148.04
#2016-08-12|1156.71
#2016-08-15|1155.67
#2016-08-16|1153.29
#2016-08-17|1157.10
#2016-08-18|1149.39
#2016-08-19|1157.33
#2016-08-22|1154.81
#2016-08-23|1148.94
#2016-08-24|1155.76
#2016-08-25|1156.85
#2016-08-26|1150.33
#2016-08-29|1147.13
#2016-08-30|1148.10
#2016-08-31|1158.54
#2016-09-01|1155.18
#2016-09-02|1150.22
#2016-09-05|1171.78
#2016-09-06|1187.34
#2016-09-07|1198.04
#2016-09-08|1193.78
#2016-09-09|1176.05
#2016-09-12|1152.42
#2016-09-13|1154.53
#2016-09-14|1143.85
#2016-09-15|1140.54
#2016-09-16|1146.57
#2016-09-19|1157.48
#2016-09-20|1158.22
#2016-09-21|1180.74
#2016-09-22|1188.72
#2016-09-23|1183.34
#2016-09-26|1181.01
#2016-09-27|1199.19
#2016-09-28|1191.91
#2016-09-29|1198.40
#2016-09-30|1184.83
#2016-10-03|1183.42
#2016-10-04|1179.68
#2016-10-05|1183.91
#2016-10-06|1186.70
#2016-10-07|1190.25
#2016-10-10|1191.26
#2016-10-11|1187.01
#2016-10-12|1174.53
#2016-10-13|1168.71
#2016-10-14|1170.94
#2016-10-17|1181.92
#2016-10-18|1188.37
#2016-10-19|1191.83
#2016-10-20|1191.53
#2016-10-21|1192.03
#2016-10-24|1188.52
#2016-10-25|1196.43
#2016-10-26|1200.44
#2016-10-27|1186.96
#2016-10-28|1185.12
#2016-10-31|1189.80
#2016-11-01|1200.31
#2016-11-02|1191.08
#2016-11-03|1195.58
#2016-11-04|1186.42
#2016-11-07|1185.28
#2016-11-08|1187.96
#2016-11-09|1138.86
#2016-11-10|1172.46
#2016-11-11|1154.28
#2016-11-14|1151.74
#2016-11-15|1149.31
#2016-11-16|1160.76
#2016-11-17|1164.31
#2016-11-18|1155.85
#2016-11-21|1152.93
#2016-11-22|1165.77
#2016-11-23|1154.26
#2016-11-24|1153.81
#2016-11-25|1160.76
#2016-11-28|1171.69
#2016-11-29|1167.33
#2016-11-30|1164.14
#2016-12-01|1165.27
#2016-12-02|1158.38
#2016-12-05|1147.61
#2016-12-06|1156.61
#2016-12-07|1170.41
#2016-12-08|1192.14
#2016-12-09|1188.69
#2016-12-12|1183.28
#2016-12-13|1186.88
#2016-12-14|1192.00
#2016-12-15|1166.77
#2016-12-16|1176.39
#2016-12-19|1179.68
#2016-12-20|1175.41
#2016-12-21|1172.02
#2016-12-22|1173.06
#2016-12-23|1175.94
#2016-12-26|1175.20
#2016-12-27|1170.75
#2016-12-28|1169.26
#2016-12-29|1165.09
#2016-12-30|1170.38
#2017-01-02|1172.84
#2017-01-03|1167.87
#2017-01-04|1194.62
#2017-01-05|1213.07
#2017-01-06|1204.26
#2017-01-09|1201.19
#2017-01-10|1207.48
#2017-01-11|1209.53
#2017-01-12|1224.04
#2017-01-13|1222.61
#2017-01-16|1218.49
#2017-01-17|1215.29
#2017-01-18|1213.06
#2017-01-19|1205.48
#2017-01-20|1208.16
#2017-01-23|1220.97
#2017-01-24|1216.25
#2017-01-25|1223.96
#2017-01-26|1239.71
#2017-01-27|1237.12
#2017-01-30|1250.68
#2017-01-31|1240.05
#2017-02-01|1230.64
#2017-02-02|1232.60
#2017-02-03|1234.51
#2017-02-06|1242.20
#2017-02-07|1243.85
#2017-02-08|1250.30
#2017-02-09|1225.63
#2017-02-10|1229.12
#2017-02-13|1235.23
#2017-02-14|1224.16
#2017-02-15|1226.53
#2017-02-16|1241.22
#2017-02-17|1243.55
#2017-02-20|1236.80
#2017-02-21|1236.26
#2017-02-22|1243.84
#2017-02-23|1252.92
#2017-02-24|1248.90
#2017-02-27|1238.00
#2017-02-28|1238.44
#2017-03-01|1230.92
#2017-03-02|1241.02
#2017-03-03|1230.13
#2017-03-06|1237.30
#2017-03-07|1242.79
#2017-03-08|1234.05
#2017-03-09|1238.57
#2017-03-10|1253.99
#2017-03-13|1271.13
#2017-03-14|1268.96
#2017-03-15|1265.94
#2017-03-16|1287.00
#2017-03-17|1284.30
#2017-03-20|1289.58
#2017-03-21|1305.46
#2017-03-22|1291.18
#2017-03-23|1293.05
#2017-03-24|1300.70
#2017-03-27|1304.28
#2017-03-28|1318.79
#2017-03-29|1323.14
#2017-03-30|1319.35
#2017-03-31|1307.86
#2017-04-03|1325.45
#2017-04-04|1315.06
#2017-04-05|1306.12
#2017-04-06|1286.97
#2017-04-07|1290.05
#2017-04-10|1289.02
#2017-04-11|1284.49
#2017-04-12|1277.01
#2017-04-13|1284.17
#2017-04-14|1272.55
#2017-04-17|1278.05
#2017-04-18|1281.21
#2017-04-19|1283.99
#2017-04-20|1296.33
#2017-04-21|1305.84
#2017-04-24|1307.93
#2017-04-25|1319.18
#2017-04-26|1328.86
#2017-04-27|1335.95
#2017-04-28|1325.39
#2017-05-01|1352.68
#2017-05-02|1361.38
#2017-05-03|1359.59
#2017-05-04|1360.95
#2017-05-05|1361.80
#2017-05-08|1390.55
#2017-05-09|1378.27
#2017-05-10|1373.84
#2017-05-11|1390.88
#2017-05-12|1383.03
#2017-05-15|1378.97
#2017-05-16|1395.72
#2017-05-17|1409.97
#2017-05-18|1399.86
#2017-05-19|1393.16
#2017-05-22|1413.01
#2017-05-23|1401.58
#2017-05-24|1407.32
#2017-05-25|1417.37
#2017-05-26|1426.28
#2017-05-29|1430.12
#2017-05-30|1427.39
#2017-05-31|1429.09
#2017-06-01|1442.94
#2017-06-02|1465.27
#2017-06-05|1472.12
#2017-06-06|1472.42
#2017-06-07|1472.72
#2017-06-08|1468.82
#2017-06-09|1474.25
#2017-06-12|1456.39
#2017-06-13|1459.68
#2017-06-14|1466.72
#2017-06-15|1452.64
#2017-06-16|1451.29
#2017-06-19|1463.67
#2017-06-20|1467.48
#2017-06-21|1464.23
#2017-06-22|1473.26
#2017-06-23|1474.55
#2017-06-26|1490.86
#2017-06-27|1491.66
#2017-06-28|1466.16
#2017-06-29|1470.14
#2017-06-30|1456.40
#2017-07-03|1439.41
#2017-07-04|1428.93
#2017-07-05|1443.97
#2017-07-06|1439.71
#2017-07-07|1418.81
#2017-07-10|1435.47
#2017-07-11|1450.48
#2017-07-12|1460.16
#2017-07-13|1477.43
#2017-07-14|1485.82
#2017-07-17|1488.05
#2017-07-18|1501.65
#2017-07-19|1505.70
#2017-07-20|1513.99
#2017-07-21|1525.73
#2017-07-24|1523.39
#2017-07-25|1509.77
#2017-07-26|1479.13
#2017-07-27|1498.91
#2017-07-28|1468.67
#2017-07-31|1479.41
#2017-08-01|1471.84
#2017-08-02|1485.94
#2017-08-03|1467.85
#2017-08-04|1454.63
#2017-08-07|1458.38
#2017-08-08|1470.61
#2017-08-09|1452.25
#2017-08-10|1456.38
#2017-08-11|1448.01
#2017-08-14|1449.93
#2017-08-15|1461.05
#2017-08-16|1461.21
#2017-08-17|1471.70
#2017-08-18|1473.22
#2017-08-21|1466.14
#2017-08-22|1465.44
#2017-08-23|1471.10
#2017-08-24|1463.83
#2017-08-25|1471.81
#2017-08-28|1473.71
#2017-08-29|1472.39
#2017-08-30|1468.12
#2017-08-31|1476.61
#2017-09-01|1474.80
#2017-09-04|1460.76
#2017-09-05|1466.46
#2017-09-06|1466.89
#2017-09-07|1474.04
#2017-09-08|1478.79
#2017-09-11|1485.50
#2017-09-12|1492.43
#2017-09-13|1495.27
#2017-09-14|1501.94
#2017-09-15|1509.62
#2017-09-18|1518.76
#2017-09-19|1529.48
#2017-09-20|1532.46
#2017-09-21|1519.66
#2017-09-22|1522.15
#2017-09-25|1541.91
#2017-09-26|1518.54
#2017-09-27|1520.65
#2017-09-28|1530.09
#2017-09-29|1535.98
#2017-10-02|1533.30
#2017-10-03|1542.01
#2017-10-04|1539.19
#2017-10-05|1539.21
#2017-10-06|1537.22
#2017-10-09|1538.54
#2017-10-10|1581.30
#2017-10-11|1584.92
#2017-10-12|1593.06
#2017-10-13|1597.57
#2017-10-16|1601.80
#2017-10-17|1596.28
#2017-10-18|1589.98
#2017-10-19|1591.61
#2017-10-20|1594.98
#2017-10-23|1616.57
#2017-10-24|1616.02
#2017-10-25|1614.98
#2017-10-26|1613.33
#2017-10-27|1623.09
#2017-10-30|1637.01
#2017-10-31|1644.28
#2017-11-01|1685.20
#2017-11-02|1684.16
#2017-11-03|1685.65
#2017-11-06|1676.75
#2017-11-07|1691.31
#2017-11-08|1708.02
#2017-11-09|1702.94
#2017-11-10|1700.96
#2017-11-13|1680.10
#2017-11-14|1687.12
#2017-11-15|1673.28
#2017-11-16|1695.68
#2017-11-17|1711.96
#2017-11-20|1695.99
#2017-11-21|1712.57
#2017-11-22|1730.12
#2017-11-23|1729.89
#2017-11-24|1733.76
#2017-11-27|1721.82
#2017-11-28|1712.57
#2017-11-29|1701.78
#2017-11-30|1673.82
#2017-12-01|1669.90
#2017-12-04|1674.36
#2017-12-05|1662.87
#2017-12-06|1648.99
#2017-12-07|1665.59
#2017-12-08|1683.08
#2017-12-11|1687.91
#2017-12-12|1678.27
#2017-12-13|1675.42
#2017-12-14|1680.08
#2017-12-15|1676.54
#2017-12-18|1699.58
#2017-12-19|1698.00
#2017-12-20|1696.74
#2017-12-21|1684.40
#2017-12-22|1688.49
#2017-12-25|1692.48
#2017-12-26|1683.87
#2017-12-27|1689.01
#2017-12-28|1691.32
#2017-12-29|1687.73
#2018-01-01|1687.73
#2018-01-02|1701.96
#2018-01-03|1699.96
#2018-01-04|1742.82
#2018-01-05|1750.38
#2018-01-08|1759.28
#2018-01-09|1773.42
#2018-01-10|1762.64
#2018-01-11|1747.07
#2018-01-12|1745.43
#2018-01-15|1757.92
#2018-01-16|1770.47
#2018-01-17|1768.42
#2018-01-18|1771.65
#2018-01-19|1772.50
#2018-01-22|1764.57
#2018-01-23|1782.05
#2018-01-24|1784.65
#2018-01-25|1799.13
#2018-01-26|1793.14
#2018-01-29|1795.31
#2018-01-30|1769.41
#2018-01-31|1750.48
#2018-02-01|1759.62
#2018-02-02|1727.76
#2018-02-05|1686.08
#2018-02-06|1631.77
#2018-02-07|1625.02
#2018-02-08|1645.46
#2018-02-09|1609.68
#2018-02-12|1616.14
#2018-02-13|1627.52
#2018-02-14|1637.58
#2018-02-15|1670.17
#2018-02-16|1688.87
#2018-02-19|1703.71
#2018-02-20|1676.43
#2018-02-21|1686.53
#2018-02-22|1671.27
#2018-02-23|1689.43
#2018-02-26|1700.33
#2018-02-27|1721.74
#2018-02-28|1707.73
#2018-03-01|1689.94
#2018-03-02|1681.55
#2018-03-05|1662.04
#2018-03-06|1698.92
#2018-03-07|1690.62
#2018-03-08|1711.91
#2018-03-09|1712.64
#2018-03-12|1748.34
#2018-03-13|1778.00
#2018-03-14|1773.27
#2018-03-15|1775.50
#2018-03-16|1762.50
#2018-03-19|1744.51
#2018-03-20|1734.32
#2018-03-21|1729.03
#2018-03-22|1752.15
#2018-03-23|1677.66
#2018-03-26|1680.31
#2018-03-27|1697.80
#2018-03-28|1675.14
#2018-03-29|1675.76
#2018-03-30|1698.56
#2018-04-02|1699.45
#2018-04-03|1688.50
#2018-04-04|1662.55
#2018-04-05|1676.37
#2018-04-06|1659.08
#2018-04-09|1672.11
#2018-04-10|1682.94
#2018-04-11|1678.35
#2018-04-12|1669.76
#2018-04-13|1679.21
#2018-04-16|1680.49
#2018-04-17|1679.93
#2018-04-18|1694.84
#2018-04-19|1694.42
#2018-04-20|1674.54
#2018-04-23|1656.84
#2018-04-24|1650.59
#2018-04-25|1637.71
#2018-04-26|1659.88
#2018-04-27|1675.23
#2018-04-30|1668.73
#2018-05-01|1654.22
#2018-05-02|1644.04
#2018-05-03|1651.25
#2018-05-04|1644.78
#2018-05-07|1643.13
#2018-05-08|1652.68
#2018-05-09|1649.63
#2018-05-10|1665.53
#2018-05-11|1681.33
#2018-05-14|1677.93
#2018-05-15|1659.20
#2018-05-16|1655.17
#2018-05-17|1654.34
#2018-05-18|1655.44
#2018-05-21|1649.14
#2018-05-22|1646.21
#2018-05-23|1670.11
#2018-05-24|1670.40
#2018-05-25|1676.41
#2018-05-28|1673.65
#2018-05-29|1663.82
#2018-05-30|1636.96
#2018-05-31|1646.51
#2018-06-01|1638.62
#2018-06-04|1653.25
#2018-06-05|1663.52
#2018-06-06|1659.92
#2018-06-07|1668.55
#2018-06-08|1664.02
#2018-06-11|1657.99
#2018-06-12|1650.44
#2018-06-13|1648.26
#2018-06-14|1630.35
#2018-06-15|1611.07
#2018-06-18|1584.92
#2018-06-19|1573.25
#2018-06-20|1591.71
#2018-06-21|1589.57
#2018-06-22|1597.29
#2018-06-25|1580.92
#2018-06-26|1576.06
#2018-06-27|1566.74
#2018-06-28|1560.54
#2018-06-29|1576.06
#2018-07-02|1550.40
#2018-07-03|1554.34
#2018-07-04|1548.65
#2018-07-05|1542.09
#2018-07-06|1548.39
#2018-07-09|1576.80
#2018-07-10|1576.84
#2018-07-11|1563.12
#2018-07-12|1549.91
#2018-07-13|1573.65
#2018-07-16|1571.12
#2018-07-17|1578.36
#2018-07-18|1579.83
#2018-07-19|1591.23
#2018-07-20|1591.25
#2018-07-23|1575.07
#2018-07-24|1581.82
#2018-07-25|1576.67
#2018-07-26|1597.62
#2018-07-27|1608.60
#2018-07-30|1606.05
#2018-07-31|1597.93
#2018-08-01|1606.92
#2018-08-02|1593.49
#2018-08-03|1598.26
#2018-08-06|1586.59
#2018-08-07|1608.33
#2018-08-08|1607.55
#2018-08-09|1608.85
#2018-08-10|1586.47
#2018-08-13|1549.31
#2018-08-14|1573.09
#2018-08-15|1565.25
#2018-08-16|1553.26
#2018-08-17|1561.28
#2018-08-20|1555.67
#2018-08-21|1568.67
#2018-08-22|1579.66
#2018-08-23|1580.34
#2018-08-24|1591.05
#2018-08-27|1614.66
#2018-08-28|1609.35
#2018-08-29|1613.18
#2018-08-30|1618.11
#2018-08-31|1627.32
#2018-09-03|1609.97
#2018-09-04|1606.64
#2018-09-05|1584.38
#2018-09-06|1570.62
#2018-09-07|1545.91
#2018-09-10|1544.24
#2018-09-11|1549.26
#2018-09-12|1531.16
#2018-09-13|1522.24
#2018-09-14|1548.62
#2018-09-17|1544.12
#2018-09-18|1561.93
#2018-09-19|1576.25
#2018-09-20|1563.99
#2018-09-21|1562.86
#2018-09-24|1562.89
#2018-09-25|1574.77
#2018-09-26|1586.46
#2018-09-27|1555.81
#2018-09-28|1558.15
#2018-10-01|1566.27
#2018-10-02|1558.58
#2018-10-03|1539.92
#2018-10-04|1527.17
#2018-10-05|1520.98
#2018-10-08|1527.03
#2018-10-09|1494.39
#2018-10-10|1497.67
#2018-10-11|1450.04
#2018-10-12|1484.41
#2018-10-15|1461.88
#2018-10-16|1467.42
#2018-10-17|1492.21
#2018-10-18|1472.94
#2018-10-19|1476.77
#2018-10-22|1482.17
#2018-10-23|1450.93
#2018-10-24|1447.47
#2018-10-25|1390.45
#2018-10-26|1376.52
#2018-10-29|1344.56
#2018-10-30|1374.38
#2018-10-31|1405.42
#2018-11-01|1399.56
#2018-11-02|1448.59
#2018-11-05|1420.05
#2018-11-06|1423.98
#2018-11-07|1419.19
#2018-11-08|1436.83
#2018-11-09|1422.02
#2018-11-12|1416.78
#2018-11-13|1387.82
#2018-11-14|1384.23
#2018-11-15|1394.54
#2018-11-16|1380.19
#2018-11-19|1397.23
#2018-11-20|1366.80
#2018-11-21|1362.61
#2018-11-22|1374.37
#2018-11-23|1377.53
#2018-11-26|1382.61
#2018-11-27|1396.20
#2018-11-28|1412.37
#2018-11-29|1428.44
#2018-11-30|1413.00
#2018-12-03|1437.46
#2018-12-04|1415.72
#2018-12-05|1398.86
#2018-12-06|1367.30
#2018-12-07|1376.45
#2018-12-10|1344.80
#2018-12-11|1332.60
#2018-12-12|1360.12
#2018-12-13|1364.16
#2018-12-14|1331.71
#2018-12-17|1343.26
#2018-12-18|1322.44
#2018-12-19|1327.13
#2018-12-20|1287.47
#2018-12-21|1288.20
#2018-12-24|1293.91
#2018-12-25|1256.21
#2018-12-26|1257.75
#2018-12-27|1300.47
#2018-12-28|1302.63
#2018-12-31|1308.99
#2019-01-01|1308.99
#2019-01-02|1307.58
#2019-01-03|1314.31
#2019-01-04|1290.60
#2019-01-07|1332.64
#2019-01-08|1338.46
#2019-01-09|1367.47
#2019-01-10|1369.32
#2019-01-11|1379.17
#2019-01-14|1367.42
#2019-01-15|1387.36
#2019-01-16|1383.16
#2019-01-17|1383.82
#2019-01-18|1395.09
#2019-01-21|1398.99
#2019-01-22|1389.77
#2019-01-23|1388.13
#2019-01-24|1415.03
#2019-01-25|1450.48
#2019-01-28|1446.46
#2019-01-29|1443.66
#2019-01-30|1448.79
#2019-01-31|1466.00
#2019-02-01|1460.07
#2019-02-04|1468.44
#2019-02-05|1476.21
#2019-02-06|1474.27
#2019-02-07|1470.14
#2019-02-08|1438.51
#2019-02-11|1432.97
#2019-02-12|1465.11
#2019-02-13|1484.80
#2019-02-14|1492.31
#2019-02-15|1475.39
#2019-02-18|1483.85
#2019-02-19|1479.17
#2019-02-20|1478.83
#2019-02-21|1479.17
#2019-02-22|1478.01
#2019-02-25|1481.04
#2019-02-26|1481.21
#2019-02-27|1476.31
#2019-02-28|1451.20
#2019-03-01|1454.67
#2019-03-04|1471.71
#2019-03-05|1462.72
#2019-03-06|1465.37
#2019-03-07|1448.36
#2019-03-08|1423.68
#2019-03-11|1430.90
#2019-03-12|1450.93
#2019-03-13|1437.76
#2019-03-14|1431.46
#2019-03-15|1443.94
#2019-03-18|1447.60
#2019-03-19|1449.68
#2019-03-20|1457.20
#2019-03-21|1497.34
#2019-03-22|1515.83
#2019-03-25|1474.44
#2019-03-26|1482.87
#2019-03-27|1490.84
#2019-03-28|1470.62
#2019-03-29|1475.03
#2019-04-01|1491.49
#2019-04-02|1502.61
#2019-04-03|1525.12
#2019-04-04|1528.26
#2019-04-05|1528.67
#2019-04-08|1519.26
#2019-04-09|1529.81
#2019-04-10|1529.47
#2019-04-11|1517.14
#2019-04-12|1523.18
#2019-04-15|1541.00
#2019-04-16|1545.74
#2019-04-17|1548.64
#2019-04-18|1513.24
#2019-04-19|1513.94
#2019-04-22|1507.26
#2019-04-23|1506.24
#2019-04-24|1489.62
#2019-04-25|1485.00
#2019-04-26|1481.37
#2019-04-29|1502.63
#2019-04-30|1492.47
#2019-05-01|1498.78
#2019-05-02|1503.16
#2019-05-03|1494.06
#2019-05-06|1495.25
#2019-05-07|1479.24
#2019-05-08|1461.79
#2019-05-09|1420.60
#2019-05-10|1430.42
#2019-05-13|1413.53
#2019-05-14|1407.52
#2019-05-15|1414.91
#2019-05-16|1387.41
#2019-05-17|1384.91
#2019-05-20|1393.53
#2019-05-21|1405.66
#2019-05-22|1409.48
#2019-05-23|1415.48
#2019-05-24|1393.79
#2019-05-27|1394.76
#2019-05-28|1393.90
#2019-05-29|1372.17
#2019-05-30|1388.09
#2019-05-31|1388.22
#2019-06-03|1412.18
#2019-06-04|1401.55
#2019-06-05|1425.58
#2019-06-06|1421.00
#2019-06-07|1431.26
#2019-06-10|1447.20
#2019-06-11|1456.59
#2019-06-12|1447.18
#2019-06-13|1425.66
#2019-06-14|1426.38
#2019-06-17|1415.09
#2019-06-18|1421.69
#2019-06-19|1461.21
#2019-06-20|1484.43
#2019-06-21|1478.34
#2019-06-24|1486.59
#2019-06-25|1488.53
#2019-06-26|1484.61
#2019-06-27|1502.70
#2019-06-28|1511.63
#2019-07-01|1514.38
#2019-07-02|1516.41
#2019-07-03|1494.24
#2019-07-04|1509.31
#2019-07-05|1497.78
#2019-07-08|1464.24
#2019-07-09|1474.25
#2019-07-10|1487.32
#2019-07-11|1512.14
#2019-07-12|1509.16
#2019-07-15|1514.48
#2019-07-16|1517.71
#2019-07-17|1499.95
#2019-07-18|1489.38
#2019-07-19|1521.51
#2019-07-22|1519.25
#2019-07-23|1526.83
#2019-07-24|1518.69
#2019-07-25|1536.19
#2019-07-26|1541.76
#2019-07-29|1522.39
#2019-07-30|1532.32
#2019-07-31|1503.37
#2019-08-01|1508.86
#2019-08-02|1496.55
#2019-08-05|1453.46
#2019-08-06|1437.02
#2019-08-07|1439.83
#2019-08-08|1437.47
#2019-08-09|1447.66
#2019-08-12|1453.46
#2019-08-13|1423.60
#2019-08-14|1450.60
#2019-08-15|1442.31
#2019-08-16|1449.93
#2019-08-19|1444.12
#2019-08-20|1470.42
#2019-08-21|1470.51
#2019-08-22|1460.18
#2019-08-23|1463.13
#2019-08-26|1434.27
#2019-08-27|1455.17
#2019-08-28|1454.57
#2019-08-29|1436.36
#2019-08-30|1465.70
#2019-09-02|1464.83
#2019-09-03|1457.79
#2019-09-04|1476.23
#2019-09-05|1516.61
#2019-09-06|1527.74
#2019-09-09|1543.98
#2019-09-10|1540.96
#2019-09-11|1544.39
#2019-09-12|1549.84
#2019-09-13|1554.36
#2019-09-16|1557.77
#2019-09-17|1550.95
#2019-09-18|1563.69
#2019-09-19|1589.64
#2019-09-20|1595.61
#2019-09-23|1595.42
#2019-09-24|1595.03
#2019-09-25|1581.27
#2019-09-26|1587.08
#2019-09-27|1570.62
#2019-09-30|1577.36
#2019-10-01|1583.85
#2019-10-02|1561.44
#2019-10-03|1556.59
#2019-10-04|1568.18
#2019-10-07|1564.41
#2019-10-08|1590.25
#2019-10-09|1586.36
#2019-10-10|1576.20
#2019-10-11|1592.16
#2019-10-14|1607.86
#2019-10-15|1615.31
#2019-10-16|1627.51
#2019-10-17|1622.10
#2019-10-18|1606.82
#2019-10-21|1625.30
#2019-10-22|1642.29
#2019-10-23|1635.51
#2019-10-24|1641.11
#2019-10-25|1650.58
#2019-10-28|1660.28
#2019-10-29|1665.83
#2019-10-30|1653.59
#2019-10-31|1666.19
#2019-11-01|1677.15
#2019-11-04|1701.55
#2019-11-05|1719.57
#2019-11-06|1716.69
#2019-11-07|1715.37
#2019-11-08|1701.17
#2019-11-11|1685.71
#2019-11-12|1711.48
#2019-11-13|1710.42
#2019-11-14|1727.93
#2019-11-15|1746.69
#2019-11-18|1758.02
#2019-11-19|1746.07
#2019-11-20|1717.02
#2019-11-21|1689.58
#2019-11-22|1698.40
#2019-11-25|1706.11
#2019-11-26|1710.68
#2019-11-27|1715.73
#2019-11-28|1700.38
#2019-11-29|1679.04
#2019-12-02|1686.22
#2019-12-03|1680.74
#2019-12-04|1666.71
#2019-12-05|1669.48
#2019-12-06|1689.61
#2019-12-09|1698.94
#2019-12-10|1703.34
#2019-12-11|1707.20
#2019-12-12|1736.68
#2019-12-13|1782.09
#2019-12-16|1783.47
#2019-12-17|1825.48
#2019-12-18|1814.61
#2019-12-19|1813.24
#2019-12-20|1821.96
#2019-12-23|1810.75
#2019-12-24|1804.35
#2019-12-25|1801.17
#2019-12-26|1811.90
#2019-12-27|1830.17
#2019-12-30|1825.62
#2019-12-31|1828.01
#2020-01-01|1828.01
#2020-01-02|1821.86
#2020-01-03|1818.64
#2020-01-06|1802.97
#2020-01-07|1830.49
#2020-01-08|1835.66
#2020-01-09|1893.52
#2020-01-10|1912.41
#2020-01-13|1924.77
#2020-01-14|1928.17
#2020-01-15|1903.21
#2020-01-16|1923.28
#2020-01-17|1931.85
#2020-01-20|1953.22
#2020-01-21|1922.00
#2020-01-22|1946.17
#2020-01-23|1918.12
#2020-01-24|1918.97
#2020-01-27|1910.34
#2020-01-28|1864.57
#2020-01-29|1870.64
#2020-01-30|1811.36
#2020-01-31|1812.56
#2020-02-03|1823.34
#2020-02-04|1861.33
#2020-02-05|1876.85
#2020-02-06|1922.48
#2020-02-07|1904.29
#2020-02-10|1886.63
#2020-02-11|1895.14
#2020-02-12|1906.26
#2020-02-13|1913.15
#2020-02-14|1929.44
#2020-02-17|1919.48
#2020-02-18|1872.29
#2020-02-19|1881.64
#2020-02-20|1861.50
#2020-02-21|1843.82
#2020-02-24|1801.24
#2020-02-25|1812.04
#2020-02-26|1775.42
#2020-02-27|1746.74
#2020-02-28|1696.88
#2020-03-02|1746.06
#2020-03-03|1743.19
#2020-03-04|1782.29
#2020-03-05|1806.18
#2020-03-06|1765.21
#2020-03-09|1687.32
#2020-03-10|1704.17
#2020-03-11|1638.99
#2020-03-12|1563.19
#2020-03-13|1493.19
#2020-03-16|1456.36
#2020-03-17|1422.17
#2020-03-18|1385.89
#2020-03-19|1302.63
#2020-03-20|1365.14
#2020-03-23|1295.24
#2020-03-24|1421.45
#2020-03-25|1506.35
#2020-03-26|1479.21
#2020-03-27|1545.61
#2020-03-30|1532.97
#2020-03-31|1533.34
#2020-04-01|1469.63
#2020-04-02|1480.18
#2020-04-03|1476.90
#2020-04-06|1531.81
#2020-04-07|1570.43
#2020-04-08|1565.05
#2020-04-09|1570.03
#2020-04-10|1575.22
#2020-04-13|1553.70
#2020-04-14|1585.01
#2020-04-15|1588.54
#2020-04-16|1576.76
#2020-04-17|1638.01
#2020-04-20|1615.03
#2020-04-21|1578.91
#2020-04-22|1580.02
#2020-04-23|1585.15
#2020-04-24|1572.62
#2020-04-27|1610.34
#2020-04-28|1621.64
#2020-04-29|1627.74
#2020-04-30|1643.52
#2020-05-01|1628.73
#2020-05-04|1596.62
#2020-05-05|1599.07
#2020-05-06|1627.34
#2020-05-07|1626.98
#2020-05-08|1646.89
#2020-05-11|1638.95
#2020-05-12|1638.06
#2020-05-13|1646.78
#2020-05-14|1613.82
#2020-05-15|1618.31
#2020-05-18|1623.44
#2020-05-19|1656.04
#2020-05-20|1669.36
#2020-05-21|1665.06
#2020-05-22|1641.63
#2020-05-25|1658.27
#2020-05-26|1684.76
#2020-05-27|1679.56
#2020-05-28|1698.03
#2020-05-29|1686.04
#2020-06-01|1725.54
#2020-06-02|1729.42
#2020-06-03|1780.08
#2020-06-04|1783.61
#2020-06-05|1810.10
#2020-06-08|1825.57
#2020-06-09|1835.70
#2020-06-10|1857.79
#2020-06-11|1827.64
#2020-06-12|1781.64
#2020-06-15|1707.85
#2020-06-16|1788.98
#2020-06-17|1791.74
#2020-06-18|1800.07
#2020-06-19|1814.46
#2020-06-22|1806.58
#2020-06-23|1822.73
#2020-06-24|1844.03
#2020-06-25|1811.81
#2020-06-26|1847.06
#2020-06-29|1809.48
#2020-06-30|1815.03
#2020-07-01|1816.39
#2020-07-02|1827.63
#2020-07-03|1849.84
#2020-07-06|1887.58
#2020-07-07|1876.01
#2020-07-08|1865.70
#2020-07-09|1871.44
#2020-07-10|1863.12
#2020-07-13|1883.67
#2020-07-14|1872.42
#2020-07-15|1896.20
#2020-07-16|1856.76
#2020-07-17|1866.97
#2020-07-20|1867.33
#2020-07-21|1905.42
#2020-07-22|1892.38
#2020-07-23|1889.52
#2020-07-24|1894.75
#2020-07-27|1914.05
#2020-07-28|1959.56
#2020-07-29|1952.16
#2020-07-30|1952.79
#2020-07-31|1926.55
#2020-08-03|1930.81
#2020-08-04|1945.05
#2020-08-05|1946.72
#2020-08-06|1965.62
#2020-08-07|1940.06
#2020-08-10|1945.41
#2020-08-11|1944.44
#2020-08-12|1956.41
#2020-08-13|1971.74
#2020-08-14|1969.78
#2020-08-17|1964.89
#2020-08-18|1973.66
#2020-08-19|1969.54
#2020-08-20|1900.69
#2020-08-21|1922.96
#2020-08-24|1931.55
#2020-08-25|1943.53
#2020-08-26|1949.64
#2020-08-27|1942.13
#2020-08-28|1925.64
#2020-08-31|1895.84
#2020-09-01|1899.75
#2020-09-02|1912.95
#2020-09-03|1944.50
#2020-09-04|1907.98
#2020-09-07|1905.02
#2020-09-08|1946.30
#2020-09-09|1924.57
#2020-09-10|1945.17
#2020-09-11|1947.70
#2020-09-14|1979.54
#2020-09-15|1999.01
#2020-09-16|2010.19
#2020-09-17|1990.91
#2020-09-18|2016.17
#2020-09-21|2012.22
#2020-09-22|1984.27
#2020-09-23|2007.20
#2020-09-24|1973.84
#2020-09-25|1976.45
#2020-09-28|1991.61
#2020-09-29|2015.74
#2020-09-30|1998.73
#2020-10-01|1997.65
#2020-10-02|1995.38
#2020-10-05|2014.22
#2020-10-06|2023.82
#2020-10-07|2041.86
#2020-10-08|2055.71
#2020-10-09|2056.70
#2020-10-12|2070.68
#2020-10-13|2088.86
#2020-10-14|2093.27
#2020-10-15|2078.28
#2020-10-16|2054.97
#2020-10-19|2071.31
#2020-10-20|2080.23
#2020-10-21|2103.29
#2020-10-22|2081.71
#2020-10-23|2075.74
#2020-10-26|2080.51
#2020-10-27|2090.17
#2020-10-28|2088.15
#2020-10-29|2070.08
#2020-10-30|2016.72
#2020-11-02|2022.31
#2020-11-03|2044.54
#2020-11-04|2066.23
#2020-11-05|2137.77
#2020-11-06|2150.03
#2020-11-09|2166.23
#2020-11-10|2147.77
#2020-11-11|2178.22
#2020-11-12|2185.03
#2020-11-13|2207.51
#2020-11-16|2274.88
#2020-11-17|2274.89
#2020-11-18|2270.11
#2020-11-19|2256.98
#2020-11-20|2264.61
#2020-11-23|2300.21
#2020-11-24|2339.18
#2020-11-25|2328.26
#2020-11-26|2384.66
#2020-11-27|2407.64
#2020-11-30|2376.20
#2020-12-01|2404.05
#2020-12-02|2439.55
#2020-12-03|2461.16
#2020-12-04|2500.74
#2020-12-07|2504.69
#2020-12-08|2487.72
#2020-12-09|2525.01
#2020-12-10|2491.13
#2020-12-11|2501.23
#2020-12-14|2510.75
#2020-12-15|2508.88
#2020-12-16|2514.59
#2020-12-17|2533.24
#2020-12-18|2507.43
#2020-12-21|2498.53
#2020-12-22|2452.04
#2020-12-23|2492.65
#2020-12-24|2551.79
#2020-12-25|2556.12
#2020-12-28|2581.03
#2020-12-29|2615.12
#2020-12-30|2660.05
#2020-12-31|2660.56
#2021-01-01|2660.56
#2021-01-04|2705.84
#2021-01-05|2742.63
#2021-01-06|2713.59
#2021-01-07|2740.38
#2021-01-08|2871.75
#2021-01-11|2876.93
#2021-01-12|2870.43
#2021-01-13|2901.71
#2021-01-14|2899.95
#2021-01-15|2867.57
#2021-01-18|2823.67
#2021-01-19|2870.71
#2021-01-20|2887.47
#2021-01-21|2920.33
#2021-01-22|2904.74
#2021-01-25|2955.30
#2021-01-26|2908.33
#2021-01-27|2906.58
#2021-01-28|2813.43
#2021-01-29|2763.51
#2021-02-01|2797.52
#2021-02-02|2838.51
#2021-02-03|2844.40
#2021-02-04|2777.21
#2021-02-05|2792.49
#2021-02-08|2806.17
#2021-02-09|2835.44
#2021-02-10|2840.34
#2021-02-11|2839.43
#2021-02-12|2851.83
#2021-02-15|2913.30
#2021-02-16|2925.51
#2021-02-17|2875.36
#2021-02-18|2834.26
#2021-02-19|2858.83
#2021-02-22|2863.41
#2021-02-23|2858.54
#2021-02-24|2778.32
#2021-02-25|2862.53
#2021-02-26|2736.26
#2021-03-01|2770.73
#2021-03-02|2784.02
#2021-03-03|2790.82
#2021-03-04|2723.70
#2021-03-05|2707.45
#2021-03-08|2653.33
#2021-03-09|2634.11
#2021-03-10|2638.57
#2021-03-11|2676.40
#2021-03-12|2720.47
#2021-03-15|2695.76
#2021-03-16|2739.02
#2021-03-17|2724.62
#2021-03-18|2780.44
#2021-03-19|2743.40
#2021-03-22|2732.47
#2021-03-23|2713.14
#2021-03-24|2690.72
#2021-03-25|2695.61
#2021-03-26|2720.87
#2021-03-29|2724.09
#2021-03-30|2731.43
#2021-03-31|2713.98
#2021-04-01|2764.26
#2021-04-02|2811.33
#2021-04-05|2833.70
#2021-04-06|2842.51
#2021-04-07|2859.71
#2021-04-08|2853.77
#2021-04-09|2840.49
#2021-04-12|2822.07
#2021-04-13|2832.09
#2021-04-14|2851.24
#2021-04-15|2855.53
#2021-04-16|2856.80
#2021-04-19|2875.15
#2021-04-20|2862.11
#2021-04-21|2790.70
#2021-04-22|2836.28
#2021-04-23|2823.55
#2021-04-26|2841.58
#2021-04-27|2838.64
#2021-04-28|2812.52
#2021-04-29|2810.01
#2021-04-30|2777.54
#2021-05-03|2774.13
#2021-05-04|2785.28
#2021-05-05|2784.60
#2021-05-06|2767.34
#2021-05-07|2774.41
#2021-05-10|2804.19
#2021-05-11|2718.74
#2021-05-12|2658.85
#2021-05-13|2584.73
#2021-05-14|2652.26
#2021-05-17|2628.77
#2021-05-18|2662.72
#2021-05-19|2657.31
#2021-05-20|2671.74
#2021-05-21|2699.75
#2021-05-24|2693.39
#2021-05-25|2721.46
#2021-05-26|2732.91
#2021-05-27|2721.37
#2021-05-28|2742.39
#2021-05-31|2754.87
#2021-06-01|2773.82
#2021-06-02|2763.93
#2021-06-03|2796.94
#2021-06-04|2785.71
#2021-06-07|2799.75
#2021-06-08|2786.79
#2021-06-09|2750.98
#2021-06-10|2760.98
#2021-06-11|2783.91
#2021-06-14|2790.88
#2021-06-15|2815.41
#2021-06-16|2827.50
#2021-06-17|2786.59
#2021-06-18|2793.78
#2021-06-21|2744.53
#2021-06-22|2774.98
#2021-06-23|2787.96
#2021-06-24|2798.41
#2021-06-25|2823.98
#2021-06-28|2815.76
#2021-06-29|2809.45
#2021-06-30|2817.53
#2021-07-01|2779.19
#2021-07-02|2778.54
#2021-07-05|2798.03
#2021-07-06|2820.10
#2021-07-07|2807.72
#2021-07-08|2788.12
#2021-07-09|2758.89
#2021-07-12|2795.71
#2021-07-13|2814.08
#2021-07-14|2811.74
#2021-07-15|2822.39
#2021-07-16|2798.08
#2021-07-19|2757.50
#2021-07-20|2741.05
#2021-07-21|2725.79
#2021-07-22|2756.61
#2021-07-23|2750.35
#2021-07-26|2748.54
#2021-07-27|2766.64
#2021-07-28|2733.47
#2021-07-29|2761.45
#2021-07-30|2717.75
#2021-08-02|2770.17
#2021-08-03|2802.77
#2021-08-04|2826.23
#2021-08-05|2828.89
#2021-08-06|2812.55
#2021-08-09|2810.00
#2021-08-10|2782.92
#2021-08-11|2745.25
#2021-08-12|2709.95
#2021-08-13|2669.28
#2021-08-16|2667.27
#2021-08-17|2634.52
#2021-08-18|2659.40
#2021-08-19|2614.97
#2021-08-20|2595.90
#2021-08-23|2646.08
#2021-08-24|2703.94
#2021-08-25|2690.92
#2021-08-26|2679.61
#2021-08-27|2675.63
#2021-08-30|2701.66
#2021-08-31|2765.68
#2021-09-01|2792.17
#2021-09-02|2784.39
#2021-09-03|2831.89
#2021-09-06|2863.47
#2021-09-07|2853.05
#2021-09-08|2840.42
#2021-09-09|2808.11
#2021-09-10|2848.24
#2021-09-13|2854.94
#2021-09-14|2887.18
#2021-09-15|2895.78
#2021-09-16|2855.24
#2021-09-17|2867.84
#2021-09-20|2874.19
#2021-09-21|2846.49
#2021-09-22|2818.56
#2021-09-23|2807.05
#2021-09-24|2832.86
#2021-09-27|2824.17
#2021-09-28|2772.66
#2021-09-29|2708.50
#2021-09-30|2706.81
#2021-10-01|2657.75
#2021-10-04|2621.54
#2021-10-05|2556.82
#2021-10-06|2531.24
#2021-10-07|2548.71
#2021-10-08|2557.34
#2021-10-11|2557.76
#2021-10-12|2495.64
#2021-10-13|2499.99
#2021-10-14|2546.37
#2021-10-15|2598.78
#2021-10-18|2585.49
#2021-10-19|2624.09
#2021-10-20|2621.95
#2021-10-21|2592.92
#2021-10-22|2612.34
#2021-10-25|2610.50
#2021-10-26|2633.03
#2021-10-27|2614.17
#2021-10-28|2635.09
#2021-10-29|2614.62
#2021-11-01|2640.46
#2021-11-02|2678.17
#2021-11-03|2649.71
#2021-11-04|2692.09
#2021-11-05|2687.14
#2021-11-08|2680.17
#2021-11-09|2686.42
#2021-11-10|2653.55
#2021-11-11|2649.62
#2021-11-12|2686.06
#2021-11-15|2715.25
#2021-11-16|2712.20
#2021-11-17|2708.28
#2021-11-18|2708.65
#2021-11-19|2744.51
#2021-11-22|2786.03
#2021-11-23|2773.84
#2021-11-24|2729.44
#2021-11-25|2717.69
#2021-11-26|2691.00
#2021-11-29|2669.32
#2021-11-30|2650.54
#2021-12-01|2718.26
#2021-12-02|2726.17
#2021-12-03|2728.25
#2021-12-06|2715.96
#2021-12-07|2758.50
#2021-12-08|2788.18
#2021-12-09|2804.19
#2021-12-10|2769.90
#2021-12-13|2777.91
#2021-12-14|2760.48
#2021-12-15|2768.06
#2021-12-16|2808.72
#2021-12-17|2779.95
#2021-12-20|2719.34
#2021-12-21|2757.05
#2021-12-22|2775.80
#2021-12-23|2797.65
#2021-12-24|2813.22
#2021-12-27|2795.28
#2021-12-28|2821.41
#2021-12-29|2798.27
#2021-12-30|2783.11
#2021-12-31|2783.14
#2022-01-03|2778.42
#2022-01-04|2788.49
#2022-01-05|2753.73
#2022-01-06|2686.11
#2022-01-07|2691.50
#2022-01-10|2689.12
#2022-01-11|2670.08
#2022-01-12|2728.33
#2022-01-13|2720.16
#2022-01-14|2688.26
#2022-01-17|2679.83
#2022-01-18|2677.85
#2022-01-19|2605.99
#2022-01-20|2620.31
#2022-01-21|2577.81
#2022-01-24|2559.21
#2022-01-25|2501.46
#2022-01-26|2478.30
#2022-01-27|2366.08
#2022-01-28|2399.91
#2022-01-31|2428.36
#2022-02-01|2444.48
#2022-02-02|2472.96
#2022-02-03|2452.47
#2022-02-04|2475.81
#2022-02-07|2440.81
#2022-02-08|2441.08
#2022-02-09|2481.88
#2022-02-10|2509.01
#2022-02-11|2504.04
#2022-02-14|2454.14
#2022-02-15|2430.34
#2022-02-16|2486.21
#2022-02-17|2484.98
#2022-02-18|2465.92
#2022-02-21|2455.44
#2022-02-22|2408.64
#2022-02-23|2405.96
#2022-02-24|2345.64
#2022-02-25|2401.31
#2022-02-28|2405.65
#2022-03-01|2428.86
#2022-03-02|2390.21
#2022-03-03|2417.33
#2022-03-04|2356.48
#2022-03-07|2257.49
#2022-03-08|2230.73
#2022-03-09|2225.30
#2022-03-10|2312.26
#2022-03-11|2250.29
#2022-03-14|2243.62
#2022-03-15|2233.66
#2022-03-16|2283.15
#2022-03-17|2364.94
#2022-03-18|2371.66
#2022-03-21|2351.06
#2022-03-22|2349.95
#2022-03-23|2394.91
#2022-03-24|2374.07
#2022-03-25|2379.70
#2022-03-28|2340.08
#2022-03-29|2380.84
#2022-03-30|2403.01
#2022-03-31|2396.37
#2022-04-01|2359.70
#2022-04-04|2365.14
#2022-04-05|2363.57
#2022-04-06|2311.67
#2022-04-07|2264.02
#2022-04-08|2256.02
#2022-04-11|2218.20
#2022-04-12|2189.10
#2022-04-13|2242.66
#2022-04-14|2246.61
#2022-04-15|2209.14
#2022-04-18|2184.32
#2022-04-19|2195.38
#2022-04-20|2206.09
#2022-04-21|2217.31
#2022-04-22|2189.06
#2022-04-25|2146.41
#2022-04-26|2161.62
#2022-04-27|2115.16
#2022-04-28|2099.85
#2022-04-29|2160.95
#2022-05-02|2146.08
#2022-05-03|2150.33
#2022-05-04|2154.31
#2022-05-05|2152.08
#2022-05-06|2128.93
#2022-05-09|2102.35
#2022-05-10|2095.27
#2022-05-11|2103.31
#2022-05-12|2065.89
#2022-05-13|2109.99
#2022-05-16|2116.63
#2022-05-17|2144.83
#2022-05-18|2186.99
#2022-05-19|2149.18
#2022-05-20|2174.57
#2022-05-23|2194.17
#2022-05-24|2158.93
#2022-05-25|2150.32
#2022-05-26|2126.50
#2022-05-27|2161.90
#2022-05-30|2218.06
#2022-05-31|2208.72
#2022-06-01|2202.23
#2022-06-02|2175.51
#2022-06-03|2193.40
#2022-06-06|2186.04
#2022-06-07|2136.38
#2022-06-08|2137.88
#2022-06-09|2123.25
#2022-06-10|2074.16
#2022-06-13|1998.08
#2022-06-14|1976.93
#2022-06-15|1941.17
#2022-06-16|1966.63
#2022-06-17|1901.22
#2022-06-20|1862.45
#2022-06-21|1877.92
#2022-06-22|1841.64
#2022-06-23|1840.45
#2022-06-24|1885.49
#2022-06-27|1923.22
#2022-06-28|1926.96
#2022-06-29|1878.66
#2022-06-30|1842.14
#2022-07-01|1814.70
#2022-07-04|1827.40
#2022-07-05|1846.57
#2022-07-06|1836.09
#2022-07-07|1878.05
#2022-07-08|1888.24
#2022-07-11|1875.82
#2022-07-12|1841.11
#2022-07-13|1843.23
#2022-07-14|1833.01
#2022-07-15|1856.17
#2022-07-18|1894.31
#2022-07-19|1891.67
#2022-07-20|1924.81
#2022-07-21|1950.20
#2022-07-22|1959.47
#2022-07-25|1939.50
#2022-07-26|1942.85
#2022-07-27|1944.31
#2022-07-28|1980.64
#2022-07-29|1982.29
#2022-08-01|1998.36
#2022-08-02|1992.50
#2022-08-03|1983.89
#2022-08-04|2009.41
#2022-08-05|2013.02
#2022-08-08|2004.05
#2022-08-09|1987.71
#2022-08-10|1972.88
#2022-08-11|1988.74
#2022-08-12|2010.05
#2022-08-15|2020.86
#2022-08-16|2014.37
#2022-08-17|2006.66
#2022-08-18|2002.00
#2022-08-19|1976.90
#2022-08-22|1943.33
#2022-08-23|1917.29
#2022-08-24|1905.40
#2022-08-25|1925.14
#2022-08-26|1932.45
#2022-08-29|1854.13
#2022-08-30|1877.00
#2022-08-31|1897.43
#2022-09-01|1831.34
#2022-09-02|1812.33
#2022-09-05|1801.60
#2022-09-06|1787.62
#2022-09-07|1745.17
#2022-09-08|1770.42
#2022-09-09|1785.47
#2022-09-12|1797.11
#2022-09-13|1831.55
#2022-09-14|1785.84
#2022-09-15|1770.30
#2022-09-16|1754.93
#2022-09-19|1748.07
#2022-09-20|1748.45
#2022-09-21|1720.89
#2022-09-22|1707.94
#2022-09-23|1697.12
#2022-09-26|1637.52
#2022-09-27|1643.00
#2022-09-28|1606.61
#2022-09-29|1611.07
#2022-09-30|1596.29
#2022-10-03|1612.47
#2022-10-04|1660.51
#2022-10-05|1682.59
#2022-10-06|1704.00
#2022-10-07|1687.40
#2022-10-10|1683.71
#2022-10-11|1626.54
#2022-10-12|1626.78
#2022-10-13|1609.41
#2022-10-14|1643.98
#2022-10-17|1632.22
#2022-10-18|1655.70
#2022-10-19|1640.96
#2022-10-20|1622.27
#2022-10-21|1628.41
#2022-10-24|1664.35
#2022-10-25|1691.22
#2022-10-26|1717.77
#2022-10-27|1723.07
#2022-10-28|1676.79
#2022-10-31|1709.10
#2022-11-01|1721.60
#2022-11-02|1717.89
#2022-11-03|1700.25
#2022-11-04|1695.68
#2022-11-07|1733.50
#2022-11-08|1786.20
#2022-11-09|1807.33
#2022-11-10|1793.91
#2022-11-11|1947.14
#2022-11-14|1918.28
#2022-11-15|1943.59
#2022-11-16|1944.92
#2022-11-17|1893.67
#2022-11-18|1895.19
#2022-11-21|1863.64
#2022-11-22|1854.36
#2022-11-23|1876.22
#2022-11-24|1930.75
#2022-11-25|1916.10
#2022-11-28|1884.55
#2022-11-29|1893.66
#2022-11-30|1908.51
#2022-12-01|1967.33
#2022-12-02|1931.22
#2022-12-05|1921.83
#2022-12-06|1889.08
#2022-12-07|1864.30
#2022-12-08|1861.43
#2022-12-09|1904.73
#2022-12-12|1880.06
#2022-12-13|1898.20
#2022-12-14|1929.91
#2022-12-15|1879.26
#2022-12-16|1860.55
#2022-12-19|1848.90
#2022-12-20|1857.24
#2022-12-21|1835.65
#2022-12-22|1858.37
#2022-12-23|1819.65
#2022-12-26|1822.14
#2022-12-27|1827.07
#2022-12-28|1800.03
#2022-12-29|1791.77
#2022-12-30|1797.53
#2023-01-02|1802.29
#2023-01-03|1806.12
#2023-01-04|1815.84
#2023-01-05|1824.12
#2023-01-06|1851.98
#2023-01-09|1902.08
#2023-01-10|1909.18
#2023-01-11|1925.99
#2023-01-12|1954.15
#2023-01-13|1979.65
#2023-01-16|1969.47
#2023-01-17|1979.74
#2023-01-18|1992.95
#2023-01-19|1993.89
#2023-01-20|1985.55
#2023-01-23|1996.12
#2023-01-24|2018.19
#2023-01-25|2051.98
#2023-01-26|2052.74
#2023-01-27|2069.12
#2023-01-30|2052.76
#2023-01-31|2009.28
#2023-02-01|2031.20
#2023-02-02|2080.51
#2023-02-03|2066.57
#2023-02-06|1997.12
#2023-02-07|2014.61
#2023-02-08|2034.84
#2023-02-09|2035.21
#2023-02-10|2028.59
#2023-02-13|1984.04
#2023-02-14|2010.16
#2023-02-15|1966.40
#2023-02-16|1993.75
#2023-02-17|1951.51
#2023-02-20|1957.31
#2023-02-21|1940.58
#2023-02-22|1904.22
#2023-02-23|1920.77
#2023-02-24|1914.41
#2023-02-27|1888.98
#2023-02-28|1893.77
#2023-03-01|1897.93
#2023-03-02|1894.30
#2023-03-03|1917.74
#2023-03-06|1960.99
#2023-03-07|1937.82
#2023-03-08|1912.37
#2023-03-09|1918.26
#2023-03-10|1908.93
#2023-03-13|1935.59
#2023-03-14|1880.33
#2023-03-15|1903.03
#2023-03-16|1896.55
#2023-03-17|1951.68
#2023-03-20|1919.33
#2023-03-21|1914.81
#2023-03-22|1947.77
#2023-03-23|1996.92
#2023-03-24|1991.14
#2023-03-27|1965.68
#2023-03-28|1981.44
#2023-03-29|1974.96
#2023-03-30|1995.67
#2023-03-31|2012.63
#2023-04-03|1996.44
#2023-04-04|1996.67
#2023-04-05|2005.83
#2023-04-06|1945.90
#2023-04-07|1985.40
#2023-04-10|1981.46
#2023-04-11|2003.93
#2023-04-12|2005.54
#2023-04-13|2019.56
#2023-04-14|2016.98
#2023-04-17|2002.65
#2023-04-18|2001.93
#2023-04-19|1988.47
#2023-04-20|1991.27
#2023-04-21|1990.39
#2023-04-24|1971.91
#2023-04-25|1955.76
#2023-04-26|1951.39
#2023-04-27|1954.10
#2023-04-28|1964.95
#2023-05-01|1964.38
#2023-05-02|1981.78
#2023-05-03|1988.10
#2023-05-04|2003.51
#2023-05-05|1996.12
#2023-05-08|2008.92
#2023-05-09|2008.31
#2023-05-10|1996.07
#2023-05-11|1997.00
#2023-05-12|1997.71
#2023-05-15|1995.18
#2023-05-16|2021.32
#2023-05-17|2024.51
#2023-05-18|2063.14
#2023-05-19|2101.60
#2023-05-22|2118.04
#2023-05-23|2118.83
#2023-05-24|2108.06
#2023-05-25|2117.41
#2023-05-26|2148.07
#2023-05-29|2156.88
#2023-05-30|2187.80
#2023-05-31|2166.29
#2023-06-01|2190.98
#2023-06-02|2216.01
#2023-06-05|2227.38
#2023-06-06|2231.15
#2023-06-07|2204.78
#2023-06-08|2199.89
#2023-06-09|2242.11
#2023-06-12|2242.90
#2023-06-13|2295.77
#2023-06-14|2292.73
#2023-06-15|2280.62
#2023-06-16|2292.86
#2023-06-19|2251.99
#2023-06-20|2260.13
#2023-06-21|2235.72
#2023-06-22|2210.65
#2023-06-23|2182.88
#2023-06-26|2184.72
#2023-06-27|2178.94
#2023-06-28|2190.98
#2023-06-29|2199.05
#2023-06-30|2193.33
#2023-07-03|2249.06
#2023-07-04|2247.10
#2023-07-05|2235.99
#2023-07-06|2208.63
#2023-07-07|2186.05
#2023-07-10|2168.50
#2023-07-11|2224.76
#2023-07-12|2236.24
#2023-07-13|2275.43
#2023-07-14|2311.70
#2023-07-17|2303.57
#2023-07-18|2309.91
#2023-07-19|2303.52
#2023-07-20|2263.32
#2023-07-21|2211.81
#2023-07-24|2233.50
#2023-07-25|2232.88
#2023-07-26|2235.39
#2023-07-27|2262.71
#2023-07-28|2252.73
#2023-07-31|2253.77
#2023-08-01|2273.46
#2023-08-02|2214.84
#2023-08-03|2187.20
#2023-08-04|2174.72
#2023-08-07|2179.67
#2023-08-08|2143.62
#2023-08-09|2157.05
#2023-08-10|2143.65
#2023-08-11|2125.39
#2023-08-14|2092.45
#2023-08-15|2106.28
#2023-08-16|2083.44
#2023-08-17|2070.88
#2023-08-18|2069.36
#2023-08-21|2063.61
#2023-08-22|2093.21
#2023-08-23|2101.49
#2023-08-24|2144.22
#2023-08-25|2085.49
#2023-08-28|2107.46
#2023-08-29|2112.44
#2023-08-30|2127.40
#2023-08-31|2136.64
#2023-09-01|2176.62
#2023-09-04|2180.44
#2023-09-05|2162.49
#2023-09-06|2166.68
#2023-09-07|2154.25
#2023-09-08|2130.40
#2023-09-11|2129.86
#2023-09-12|2130.77
#2023-09-13|2124.99
#2023-09-14|2170.26
#2023-09-15|2183.68
#2023-09-18|2173.99
#2023-09-19|2136.75
#2023-09-20|2131.35
#2023-09-21|2094.28
#2023-09-22|2085.76
#2023-09-25|2100.04
#2023-09-26|2063.01
#2023-09-27|2062.88
#2023-09-28|2056.68
#2023-09-29|2070.79
#2023-10-02|2058.84
#2023-10-03|2043.27
#2023-10-04|1990.08
#2023-10-05|2035.38
#2023-10-06|2017.98
#2023-10-09|2026.98
#2023-10-10|2064.36
#2023-10-11|2079.64
#2023-10-12|2132.01
#2023-10-13|2101.64
#2023-10-16|2062.75
#2023-10-17|2096.02
#2023-10-18|2099.54
#2023-10-19|2046.39
#2023-10-20|2031.01
#2023-10-23|2007.79
#2023-10-24|2019.65
#2023-10-25|2024.25
#2023-10-26|1944.49
#2023-10-27|1980.46
#2023-10-30|1983.07
#2023-10-31|1939.92
#2023-11-01|1990.25
#2023-11-02|2052.95
#2023-11-03|2080.00
#2023-11-06|2160.19
#2023-11-07|2104.45
#2023-11-08|2105.71
#2023-11-09|2128.43
#2023-11-10|2123.90
#2023-11-13|2124.21
#2023-11-14|2148.75
#2023-11-15|2226.24
#2023-11-16|2230.34
#2023-11-17|2245.02
#2023-11-20|2249.20
#2023-11-21|2278.69
#2023-11-22|2247.20
#2023-11-23|2248.26
#2023-11-24|2251.33
#2023-11-27|2250.97
#2023-11-28|2270.80
#2023-11-29|2288.13
#2023-11-30|2307.29
#2023-12-01|2290.24
#2023-12-04|2294.40
#2023-12-05|2239.82
#2023-12-06|2279.00
#2023-12-07|2279.19
#2023-12-08|2274.49
#2023-12-11|2278.22
#2023-12-12|2305.71
#2023-12-13|2332.57
#2023-12-14|2387.86
#2023-12-15|2398.75
#2023-12-18|2368.35
#2023-12-19|2390.90
#2023-12-20|2405.69
#2023-12-21|2396.80
#2023-12-22|2403.01
#2023-12-25|2412.73
#2023-12-26|2425.99
#2023-12-27|2459.55
#2023-12-28|2482.28
#2023-12-29|2477.86
#2024-01-01|2477.86
#2024-01-02|2465.97
#2024-01-03|2424.18
#2024-01-04|2390.05
#2024-01-05|2364.73
#2024-01-08|2368.52
#2024-01-09|2396.48
#2024-01-10|2401.95
#2024-01-11|2429.56
#2024-01-12|2454.39
#2024-01-15|2463.18
#2024-01-16|2419.71
#2024-01-17|2377.57
#2024-01-18|2398.08
#2024-01-19|2465.30
#2024-01-22|2501.08
#2024-01-23|2493.31
#2024-01-24|2507.26
#2024-01-25|2495.27
#2024-01-26|2440.54
#2024-01-29|2448.29
#2024-01-30|2454.82
#2024-01-31|2482.13
#2024-02-01|2464.80
#2024-02-02|2481.72
#2024-02-05|2469.62
#2024-02-06|2490.11
#2024-02-07|2484.55
#2024-02-08|2519.74
#2024-02-09|2514.74
#2024-02-12|2512.96
#2024-02-13|2581.78
#2024-02-14|2565.05
#2024-02-15|2615.35
#2024-02-16|2612.06
#2024-02-19|2598.55
#2024-02-20|2595.41
#2024-02-21|2577.05
#2024-02-22|2659.90
#2024-02-23|2663.76
#2024-02-26|2659.93
#2024-02-27|2657.66
#2024-02-28|2650.10
#2024-02-29|2661.15
#2024-03-01|2704.45
#2024-03-04|2743.77
#2024-03-05|2752.87
#2024-03-06|2745.90
#2024-03-07|2732.82
#2024-03-08|2775.95
#2024-03-11|2711.07
#2024-03-12|2696.42
#2024-03-13|2700.63
#2024-03-14|2688.81
#2024-03-15|2634.57
#2024-03-18|2700.13
#2024-03-19|2682.89
#2024-03-20|2664.13
#2024-03-21|2752.87
#2024-03-22|2752.66
#2024-03-25|2717.95
#2024-03-26|2736.34
#2024-03-27|2761.33
#2024-03-28|2748.67
#2024-03-29|2770.50
#2024-04-01|2733.15
#2024-04-02|2754.51
#2024-04-03|2717.49
#2024-04-04|2748.10
#2024-04-05|2675.95
#2024-04-08|2695.25
#2024-04-09|2729.76
#2024-04-10|2707.79
#2024-04-11|2693.08
#2024-04-12|2719.30
#2024-04-15|2673.88
#2024-04-16|2597.21
#2024-04-17|2570.28
#2024-04-18|2582.26
#2024-04-19|2470.12
#2024-04-22|2457.99
#2024-04-23|2450.39
#2024-04-24|2541.44
#2024-04-25|2461.21
#2024-04-26|2467.48
#2024-04-29|2474.94
#2024-04-30|2484.00
#2024-05-01|2487.73
#2024-05-02|2533.10
#2024-05-03|2555.98
#2024-05-06|2541.46
#2024-05-07|2611.25
#2024-05-08|2554.05
#2024-05-09|2527.23
#2024-05-10|2512.07
#2024-05-13|2518.34
#2024-05-14|2524.30
#2024-05-15|2552.28
#2024-05-16|2609.37
#2024-05-17|2594.50
#2024-05-20|2596.61
#2024-05-21|2608.98
#2024-05-22|2594.12
#2024-05-23|2642.94
#2024-05-24|2611.01
#2024-05-27|2639.07
#2024-05-28|2632.25
#2024-05-29|2600.14
#2024-05-30|2564.29
#2024-05-31|2549.90
#2024-06-03|2599.59
#2024-06-04|2620.27
#2024-06-05|2565.16
#2024-06-06|2600.18
#2024-06-07|2617.25
#2024-06-10|2628.07
#2024-06-11|2636.61
#2024-06-12|2661.39
#2024-06-13|2667.91
#2024-06-14|2672.84
#2024-06-17|2629.75
#2024-06-18|2685.74
#2024-06-19|2677.36
#2024-06-20|2682.12
#2024-06-21|2659.07
#2024-06-24|2648.88
#2024-06-25|2637.72
#2024-06-26|2688.29
#2024-06-27|2670.03
#2024-06-28|2678.12
#2024-07-01|2660.39
#2024-07-02|2675.12
#2024-07-03|2743.64
#2024-07-04|2759.60
#2024-07-05|2770.30
#2024-07-08|2763.03
#2024-07-09|2806.90
#2024-07-10|2815.01
#2024-07-11|2883.22
#2024-07-12|2792.72
#2024-07-15|2784.16
#2024-07-16|2815.24
#2024-07-17|2777.65
#2024-07-18|2671.63
#2024-07-19|2666.95
#2024-07-22|2616.50
#2024-07-23|2629.18
#2024-07-24|2648.23
#2024-07-25|2514.47
#2024-07-26|2509.28
#2024-07-29|2566.87
#2024-07-30|2540.38
#2024-07-31|2665.59
#2024-08-01|2616.82
#2024-08-02|2458.35
#2024-08-05|2196.86
#2024-08-06|2393.25
#2024-08-07|2414.23
#2024-08-08|2389.90
#2024-08-09|2424.39
#2024-08-12|2412.44
#2024-08-13|2518.42
#2024-08-14|2546.13
#2024-08-15|2520.78
#2024-08-16|2640.89
#2024-08-19|2613.72
#2024-08-20|2671.59
#2024-08-21|2651.27
#2024-08-22|2652.44
#2024-08-23|2649.87
#2024-08-26|2633.93
#2024-08-27|2617.96
#2024-08-28|2631.12
#2024-08-29|2598.38
#2024-08-30|2636.15
#2024-09-02|2629.20
#2024-09-03|2632.81
#2024-09-04|2508.38
#2024-09-05|2497.59
#2024-09-06|2487.82
#2024-09-09|2461.84
#2024-09-10|2462.73
#2024-09-11|2460.30
#2024-09-12|2548.74
#2024-09-13|2551.62
#2024-09-16|2554.88
#2024-09-17|2503.37
#2024-09-18|2499.14
#2024-09-19|2499.85
#2024-09-20|2518.83
#2024-09-23|2539.82
#2024-09-24|2546.61
#2024-09-25|2529.83
#2024-09-26|2647.45
#2024-09-27|2762.73
#2024-09-30|2622.55
#2024-10-01|2663.90
#2024-10-02|2546.62
#2024-10-03|2589.98
#2024-10-04|2563.50
#2024-10-07|2595.69
#2024-10-08|2570.52
#2024-10-09|2595.29
#2024-10-10|2612.58
#2024-10-11|2602.84
#2024-10-14|2594.40
#2024-10-15|2651.27
#2024-10-16|2568.60
#2024-10-17|2547.17
#2024-10-18|2542.43
#2024-10-21|2543.73
#2024-10-22|2494.31
#2024-10-23|2464.76
#2024-10-24|2491.12
#2024-10-25|2472.31
#2024-10-28|2494.31
#2024-10-29|2497.48
#2024-10-30|2544.46
#2024-10-31|2508.08
#2024-11-01|2409.54
#2024-11-04|2449.82
#2024-11-05|2482.12
#2024-11-06|2498.43
#2024-11-07|2509.43
#2024-11-08|2525.32
#2024-11-11|2482.62
#2024-11-12|2436.17
#2024-11-13|2401.57
#2024-11-14|2362.31
#2024-11-15|2390.80
#2024-11-18|2359.86
#2024-11-19|2384.28
#2024-11-20|2356.37
#2024-11-21|2351.73
#2024-11-22|2372.36
#2024-11-25|2401.80
#2024-11-26|2382.03
#2024-11-27|2393.54
#2024-11-28|2394.90
#2024-11-29|2405.09
#2024-12-02|2424.42
#2024-12-03|2490.98
#2024-12-04|2459.75
#2024-12-05|2474.92
#2024-12-06|2441.37
#2024-12-09|2415.58
#2024-12-10|2437.40
#2024-12-11|2437.27
#2024-12-12|2467.93
#2024-12-13|2437.88
#2024-12-16|2430.97
#2024-12-17|2426.47
#2024-12-18|2428.49
#2024-12-19|2347.74
#2024-12-20|2346.56
#2024-12-23|2360.35
#2024-12-24|2342.89
#2024-12-25|2344.30
#2024-12-26|2344.15
#2024-12-27|2398.82
#2024-12-30|2379.94
#2024-12-31|2380.43
#2025-01-01|2380.43
#2025-01-02|2375.13
#2025-01-03|2394.38
#2025-01-06|2413.64
#2025-01-07|2494.14
#2025-01-08|2496.88
#2025-01-09|2494.23
#2025-01-10|2489.12
#2025-01-13|2471.88
#2025-01-14|2407.27
#2025-01-15|2419.95
#2025-01-16|2462.38
#2025-01-17|2459.73
#2025-01-20|2482.13
#2025-01-21|2518.15
#2025-01-22|2566.08
#2025-01-23|2558.43
#2025-01-24|2559.39
#2025-01-27|2544.00
#2025-01-28|2483.08
#2025-01-29|2533.73
#2025-01-30|2551.77
#2025-01-31|2543.12
#2025-02-03|2484.02
#2025-02-04|2525.99
#2025-02-05|2575.45
#2025-02-06|2617.05
#2025-02-07|2598.02
#2025-02-10|2592.16
#2025-02-11|2582.67
#2025-02-12|2569.17
#2025-02-13|2633.97
#2025-02-14|2638.38
#2025-02-17|2667.03
#2025-02-18|2672.59
#2025-02-19|2712.51
#2025-02-20|2694.01
#2025-02-21|2701.83
#2025-02-24|2700.73
#2025-02-25|2636.06
#2025-02-26|2603.82
#2025-02-27|2594.12
#2025-02-28|2474.24
#2025-03-03|2515.87
#2025-03-04|2517.15
#2025-03-05|2521.86
#2025-03-06|2550.16
#2025-03-07|2499.62
#2025-03-10|2505.73
#2025-03-11|2473.79
#2025-03-12|2480.07
#2025-03-13|2487.72
#2025-03-14|2503.54
#2025-03-17|2535.48
#2025-03-18|2542.67
#2025-03-19|2517.86
#2025-03-20|2538.60
#2025-03-21|2530.15
#2025-03-24|2485.84
#2025-03-25|2495.62
#2025-03-26|2506.73
#2025-03-27|2472.00
#2025-03-28|2444.43
#2025-03-31|2331.00
#2025-04-01|2359.98
#2025-04-02|2366.78
#2025-04-03|2303.49
#2025-04-04|2261.56
#2025-04-07|2033.28
#2025-04-08|2135.12
#2025-04-09|2075.84
#2025-04-10|2299.43
#2025-04-11|2264.37
#2025-04-14|2297.46
#2025-04-15|2314.68
#2025-04-16|2280.20
#2025-04-17|2315.90
#2025-04-18|2324.78
#2025-04-21|2327.63
#2025-04-22|2316.53
#2025-04-23|2347.15
#2025-04-24|2358.12
#2025-04-25|2404.97
#2025-04-28|2414.10
#2025-04-29|2421.52
#2025-04-30|2434.17
#2025-05-01|2404.83
#2025-05-02|2447.75
#2025-05-05|2450.95
#2025-05-06|2464.00
#2025-05-07|2494.57
#2025-05-08|2505.80
#2025-05-09|2554.20
#2025-05-12|2557.22
#2025-05-13|2581.06
#2025-05-14|2634.28
#2025-05-15|2618.04
#2025-05-16|2600.82
#2025-05-19|2588.43
#2025-05-20|2596.83
#2025-05-21|2590.68
#2025-05-22|2563.03
#2025-05-23|2601.72
#2025-05-26|2641.91
#2025-05-27|2612.95
#2025-05-28|2614.15
#2025-05-29|2681.36
#2025-05-30|2621.32
#2025-06-02|2632.94
#2025-06-03|2614.65
#2025-06-04|2642.20
#2025-06-05|2678.88
#2025-06-06|2679.12
#2025-06-09|2729.85
#2025-06-10|2729.53
#2025-06-11|2782.68
#2025-06-12|2787.29
#2025-06-13|2742.01
#2025-06-16|2806.67
#2025-06-17|2825.00
#2025-06-18|2860.93
#2025-06-19|2820.30
#2025-06-20|2856.84
#2025-06-23|2827.55
#2025-06-24|2938.43
#2025-06-25|2959.95
#2025-06-26|3002.22
#2025-06-27|3020.50
#2025-06-30|3059.51
#2025-07-01|3030.94
#2025-07-02|2970.36
#2025-07-03|2970.44
#2025-07-04|2964.72
#2025-07-07|2944.43
#2025-07-08|2954.48
#2025-07-09|2946.84
#2025-07-10|2965.92
#2025-07-11|2945.37
#2025-07-14|2940.17
#2025-07-15|2939.23
#2025-07-16|2944.96
#2025-07-17|2913.92
#2025-07-18|2883.26
#2025-07-21|2906.87
#2025-07-22|2895.59
#2025-07-23|2930.18
#2025-07-24|2954.53
#2025-07-25|2921.93
#2025-07-28|2857.51
#2025-07-29|2840.71
#2025-07-30|2867.45
#2025-07-31|2893.91
#2025-08-01|2824.96
#2025-08-04|2827.83
#2025-08-05|2838.20
#2025-08-06|2822.34
#2025-08-07|2842.39
#2025-08-08|2842.89
#2025-08-11|2855.03
#2025-08-12|2895.47
#2025-08-13|2957.13
#2025-08-14|2906.93
#2025-08-15|2932.23
#2025-08-18|2911.08
#2025-08-19|2904.00
#2025-08-20|2855.50
#2025-08-21|2808.41
#2025-08-22|2836.88
#2025-08-25|2857.41
#2025-08-26|2848.81
#2025-08-27|2853.82
#2025-08-28|2886.09
#2025-08-29|2893.32
#2025-09-01|2809.53
#2025-09-02|2810.96
#2025-09-03|2787.28
#2025-09-04|2812.09
#2025-09-05|2870.99
#2025-09-08|2909.22
#2025-09-09|2950.65
#2025-09-10|3019.12
#2025-09-11|3060.73
#2025-09-12|3127.10
#2025-09-15|3132.27
#2025-09-16|3211.24
#2025-09-17|3193.89
#2025-09-18|3254.81
#2025-09-19|3260.97
#2025-09-22|3313.76
#2025-09-23|3327.74
#2025-09-24|3305.70
#2025-09-25|3304.05
#2025-09-26|3209.19
#2025-09-29|3260.43
#2025-09-30|3260.00
#2025-10-01|3252.97
#2025-10-02|3348.29
#2025-10-03|3399.96
#2025-10-06|3526.75
#2025-10-07|3495.18
#2025-10-08|3455.72
#2025-10-09|3456.72
#2025-10-10|3480.07
#2025-10-13|3450.13
#2025-10-14|3366.11
#2025-10-15|3448.61
#2025-10-16|3543.68
#2025-10-17|3525.05
#2025-10-20|3640.36
#2025-10-21|3591.55
#2025-10-22|3600.11
#2025-10-23|3524.74
#2025-10-24|3623.83
#2025-10-27|3724.90
#2025-10-28|3700.39
#2025-10-29|3894.93
#2025-10-30|3920.65
#2025-10-31|3987.03
#2025-11-03|4092.66
#2025-11-04|3998.40
#2025-11-05|3877.60
#2025-11-06|3941.40
#2025-11-07|3865.15
#2025-11-10|3954.93
#2025-11-11|3957.24
#2025-11-12|3939.39
#2025-11-13|3972.77
#2025-11-14|3808.98
#2025-11-17|3903.49
#2025-11-18|3720.54
#2025-11-19|3676.94
#2025-11-20|3775.45
#2025-11-21|3616.41
#2025-11-24|3610.57
#2025-11-25|3643.19
#2025-11-26|3697.60
#2025-11-27|3768.97
#2025-11-28|3731.61
#2025-12-01|3711.83
#2025-12-02|3748.01
#2025-12-03|3816.49
#2025-12-04|3851.40
#2025-12-05|3803.93
#2025-12-08|3856.70
#2025-12-09|3838.60
#2025-12-10|3867.09
#2025-12-11|3849.71
#2025-12-12|3853.43
#2025-12-15|3790.83
#2025-12-16|3707.11
#2025-12-17|3737.88
#2025-12-18|3683.80
#2025-12-19|3688.41
#2025-12-22|3811.91
#2025-12-23|3816.58
#2025-12-24|3868.60
#2025-12-25|3873.26
#2025-12-26|3911.49
#2025-12-29|3981.10
#2025-12-30|3986.23
#2025-12-31|3979.19
#2026-01-01|3979.19
#2026-01-02|4029.33
#2026-01-05|4170.44
#2026-01-06|4269.07
#2026-01-07|4270.60
#2026-01-08|4230.83
#2026-01-09|4211.26
#2026-01-12|4212.25
#2026-01-13|4317.29
#2026-01-14|4411.95
#2026-01-15|4401.64
#2026-01-16|4415.19
#2026-01-19|4418.01
#2026-01-20|4319.51
#2026-01-21|4306.17
#2026-01-22|4416.76
#2026-01-23|4461.12
#2026-01-26|4444.48
#2026-01-27|4629.50
#2026-01-28|4765.46
#2026-01-29|4785.87
#2026-01-30|4763.41
#2026-02-02|4494.63
#2026-02-03|4773.60
#2026-02-04|4645.21
#2026-02-05|4466.57
#2026-02-06|4473.54
#2026-02-09|4703.19
#2026-02-10|4780.12
#2026-02-11|4778.17
#2026-02-12|4792.29
#2026-02-13|4727.12
#2026-02-16|4710.96
#2026-02-17|4706.68
#2026-02-18|4729.03
#2026-02-19|4752.90
#2026-02-20|4803.61
#2026-02-23|4833.82
#2026-02-24|4910.60
#2026-02-25|5065.86
#2026-02-26|5242.46
#2026-02-27|5115.60
#2026-03-02|5032.36
#2026-03-03|4684.16
#2026-03-04|4410.24
#2026-03-05|4648.11
#2026-03-06|4651.15
#2026-03-09|4291.18
#2026-03-10|4597.20
#2026-03-11|4644.09
#2026-03-12|4535.18
#2026-03-13|4428.89
#2026-03-16|4549.31
#2026-03-17|4537.83
#2026-03-18|4770.77
#2026-03-19|4618.37
#2026-03-20|4589.05
#2026-03-23|4325.36
#2026-03-24|4470.26
#2026-03-25|4558.18
#2026-03-26|4411.12
#2026-03-27|4336.08
#2026-03-30|4179.12
#2026-03-31|3994.95
#2026-04-01|4346.90
#2026-04-02|4124.95