Table Data - NASDAQ DM Asia Utilities Index
| Title | NASDAQ DM Asia Utilities Index |
|---|---|
| Series ID | NASDAQNQDMASIA65 |
| 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 2026-01-09 |
| Last Updated | 2026-01-09 10:44 PM CST |
| Notes | For more information about this series, see: NQDMASIA65 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 991.39 |
| 2001-04-02 | 971.85 |
| 2001-04-03 | 990.50 |
| 2001-04-04 | 1000.69 |
| 2001-04-05 | 1011.91 |
| 2001-04-06 | 1014.96 |
| 2001-04-09 | 1002.10 |
| 2001-04-10 | 1012.01 |
| 2001-04-11 | 1013.04 |
| 2001-04-12 | 1018.96 |
| 2001-04-13 | . |
| 2001-04-16 | 1000.29 |
| 2001-04-17 | 1012.77 |
| 2001-04-18 | 1022.33 |
| 2001-04-19 | 1009.45 |
| 2001-04-20 | 1014.60 |
| 2001-04-23 | 1038.41 |
| 2001-04-24 | 1041.92 |
| 2001-04-25 | 1045.03 |
| 2001-04-26 | 1060.63 |
| 2001-04-27 | 1058.03 |
| 2001-04-30 | 1059.84 |
| 2001-05-01 | 1075.94 |
| 2001-05-02 | 1078.36 |
| 2001-05-03 | 1084.04 |
| 2001-05-04 | 1084.03 |
| 2001-05-07 | 1092.39 |
| 2001-05-08 | 1088.30 |
| 2001-05-09 | 1088.95 |
| 2001-05-10 | 1079.77 |
| 2001-05-11 | 1072.93 |
| 2001-05-14 | 1067.32 |
| 2001-05-15 | 1066.86 |
| 2001-05-16 | 1062.35 |
| 2001-05-17 | 1078.42 |
| 2001-05-18 | 1070.03 |
| 2001-05-21 | 1085.78 |
| 2001-05-22 | 1073.57 |
| 2001-05-23 | 1091.98 |
| 2001-05-24 | 1100.61 |
| 2001-05-25 | 1092.43 |
| 2001-05-28 | . |
| 2001-05-29 | 1102.00 |
| 2001-05-30 | 1099.32 |
| 2001-05-31 | 1124.60 |
| 2001-06-01 | 1122.23 |
| 2001-06-04 | 1122.63 |
| 2001-06-05 | 1124.80 |
| 2001-06-06 | 1123.25 |
| 2001-06-07 | 1137.21 |
| 2001-06-08 | 1124.72 |
| 2001-06-11 | 1117.49 |
| 2001-06-12 | 1119.95 |
| 2001-06-13 | 1122.39 |
| 2001-06-14 | 1136.19 |
| 2001-06-15 | 1146.70 |
| 2001-06-18 | 1148.11 |
| 2001-06-19 | 1157.83 |
| 2001-06-20 | 1140.34 |
| 2001-06-21 | 1146.05 |
| 2001-06-22 | 1156.80 |
| 2001-06-25 | 1167.80 |
| 2001-06-26 | 1176.51 |
| 2001-06-27 | 1163.56 |
| 2001-06-28 | 1150.01 |
| 2001-06-29 | 1158.10 |
| 2001-07-02 | 1157.82 |
| 2001-07-03 | 1161.15 |
| 2001-07-04 | . |
| 2001-07-05 | 1173.04 |
| 2001-07-06 | 1174.09 |
| 2001-07-09 | 1164.72 |
| 2001-07-10 | 1157.46 |
| 2001-07-11 | 1153.22 |
| 2001-07-12 | 1162.13 |
| 2001-07-13 | 1139.03 |
| 2001-07-16 | 1129.91 |
| 2001-07-17 | 1124.94 |
| 2001-07-18 | 1105.28 |
| 2001-07-19 | 1105.37 |
| 2001-07-20 | 1106.87 |
| 2001-07-23 | 1092.45 |
| 2001-07-24 | 1104.52 |
| 2001-07-25 | 1103.37 |
| 2001-07-26 | 1097.61 |
| 2001-07-27 | 1115.24 |
| 2001-07-30 | 1116.85 |
| 2001-07-31 | 1121.86 |
| 2001-08-01 | 1121.02 |
| 2001-08-02 | 1125.22 |
| 2001-08-03 | 1108.28 |
| 2001-08-06 | 1112.70 |
| 2001-08-07 | 1135.86 |
| 2001-08-08 | 1150.19 |
| 2001-08-09 | 1135.51 |
| 2001-08-10 | 1146.92 |
| 2001-08-13 | 1144.52 |
| 2001-08-14 | 1161.16 |
| 2001-08-15 | 1181.25 |
| 2001-08-16 | 1187.95 |
| 2001-08-17 | 1191.55 |
| 2001-08-20 | 1199.00 |
| 2001-08-21 | 1210.65 |
| 2001-08-22 | 1216.21 |
| 2001-08-23 | 1210.25 |
| 2001-08-24 | 1209.20 |
| 2001-08-27 | 1193.90 |
| 2001-08-28 | 1178.41 |
| 2001-08-29 | 1172.07 |
| 2001-08-30 | 1153.63 |
| 2001-08-31 | 1168.82 |
| 2001-09-03 | . |
| 2001-09-04 | 1184.86 |
| 2001-09-05 | 1168.66 |
| 2001-09-06 | 1183.91 |
| 2001-09-07 | 1180.71 |
| 2001-09-10 | 1167.72 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1174.85 |
| 2001-09-18 | 1197.57 |
| 2001-09-19 | 1223.48 |
| 2001-09-20 | 1236.79 |
| 2001-09-21 | 1222.92 |
| 2001-09-24 | 1215.19 |
| 2001-09-25 | 1202.34 |
| 2001-09-26 | 1161.36 |
| 2001-09-27 | 1136.96 |
| 2001-09-28 | 1166.86 |
| 2001-10-01 | 1171.37 |
| 2001-10-02 | 1182.19 |
| 2001-10-03 | 1182.34 |
| 2001-10-04 | 1182.99 |
| 2001-10-05 | 1178.72 |
| 2001-10-08 | 1181.00 |
| 2001-10-09 | 1188.02 |
| 2001-10-10 | 1176.97 |
| 2001-10-11 | 1180.57 |
| 2001-10-12 | 1168.80 |
| 2001-10-15 | 1161.48 |
| 2001-10-16 | 1174.84 |
| 2001-10-17 | 1167.63 |
| 2001-10-18 | 1146.48 |
| 2001-10-19 | 1147.16 |
| 2001-10-22 | 1147.56 |
| 2001-10-23 | 1147.94 |
| 2001-10-24 | 1146.19 |
| 2001-10-25 | 1157.57 |
| 2001-10-26 | 1148.60 |
| 2001-10-29 | 1143.24 |
| 2001-10-30 | 1151.98 |
| 2001-10-31 | 1148.97 |
| 2001-11-01 | 1148.89 |
| 2001-11-02 | 1135.99 |
| 2001-11-05 | 1135.50 |
| 2001-11-06 | 1131.70 |
| 2001-11-07 | 1119.20 |
| 2001-11-08 | 1131.26 |
| 2001-11-09 | 1122.56 |
| 2001-11-12 | 1123.53 |
| 2001-11-13 | 1120.98 |
| 2001-11-14 | 1107.35 |
| 2001-11-15 | 1094.55 |
| 2001-11-16 | 1044.99 |
| 2001-11-19 | 1018.42 |
| 2001-11-20 | 1038.50 |
| 2001-11-21 | 1045.83 |
| 2001-11-22 | . |
| 2001-11-23 | 1032.99 |
| 2001-11-26 | 1033.76 |
| 2001-11-27 | 1029.36 |
| 2001-11-28 | 1034.83 |
| 2001-11-29 | 1031.07 |
| 2001-11-30 | 1053.09 |
| 2001-12-03 | 1030.97 |
| 2001-12-04 | 1031.07 |
| 2001-12-05 | 1024.79 |
| 2001-12-06 | 1003.97 |
| 2001-12-07 | 995.56 |
| 2001-12-10 | 994.98 |
| 2001-12-11 | 1011.25 |
| 2001-12-12 | 1020.89 |
| 2001-12-13 | 1012.81 |
| 2001-12-14 | 1008.33 |
| 2001-12-17 | 999.99 |
| 2001-12-18 | 995.67 |
| 2001-12-19 | 991.06 |
| 2001-12-20 | 1001.04 |
| 2001-12-21 | 983.88 |
| 2001-12-24 | 982.86 |
| 2001-12-25 | . |
| 2001-12-26 | 978.95 |
| 2001-12-27 | 987.17 |
| 2001-12-28 | 996.84 |
| 2001-12-31 | 997.11 |
| 2002-01-01 | . |
| 2002-01-02 | 990.20 |
| 2002-01-03 | 992.63 |
| 2002-01-04 | 991.84 |
| 2002-01-07 | 972.68 |
| 2002-01-08 | 952.29 |
| 2002-01-09 | 940.46 |
| 2002-01-10 | 934.04 |
| 2002-01-11 | 932.53 |
| 2002-01-14 | 936.08 |
| 2002-01-15 | 943.71 |
| 2002-01-16 | 951.62 |
| 2002-01-17 | 954.95 |
| 2002-01-18 | 963.50 |
| 2002-01-21 | . |
| 2002-01-22 | 940.35 |
| 2002-01-23 | 930.44 |
| 2002-01-24 | 932.02 |
| 2002-01-25 | 929.78 |
| 2002-01-28 | 935.39 |
| 2002-01-29 | 928.48 |
| 2002-01-30 | 932.20 |
| 2002-01-31 | 936.05 |
| 2002-02-01 | 932.18 |
| 2002-02-04 | 938.20 |
| 2002-02-05 | 923.25 |
| 2002-02-06 | 927.37 |
| 2002-02-07 | 924.13 |
| 2002-02-08 | 922.38 |
| 2002-02-11 | 931.62 |
| 2002-02-12 | 943.31 |
| 2002-02-13 | 950.62 |
| 2002-02-14 | 955.87 |
| 2002-02-15 | 950.29 |
| 2002-02-18 | . |
| 2002-02-19 | 933.78 |
| 2002-02-20 | 943.41 |
| 2002-02-21 | 952.89 |
| 2002-02-22 | 954.25 |
| 2002-02-25 | 951.65 |
| 2002-02-26 | 951.72 |
| 2002-02-27 | 961.43 |
| 2002-02-28 | 956.86 |
| 2002-03-01 | 972.95 |
| 2002-03-04 | 976.84 |
| 2002-03-05 | 969.19 |
| 2002-03-06 | 975.89 |
| 2002-03-07 | 995.00 |
| 2002-03-08 | 987.73 |
| 2002-03-11 | 988.41 |
| 2002-03-12 | 979.69 |
| 2002-03-13 | 975.62 |
| 2002-03-14 | 979.87 |
| 2002-03-15 | 977.98 |
| 2002-03-18 | 963.54 |
| 2002-03-19 | 969.10 |
| 2002-03-20 | 968.78 |
| 2002-03-21 | 964.85 |
| 2002-03-22 | 954.38 |
| 2002-03-25 | 960.55 |
| 2002-03-26 | 947.18 |
| 2002-03-27 | 941.53 |
| 2002-03-28 | 939.66 |
| 2002-03-29 | . |
| 2002-04-01 | 920.16 |
| 2002-04-02 | 920.44 |
| 2002-04-03 | 924.67 |
| 2002-04-04 | 922.29 |
| 2002-04-05 | 924.42 |
| 2002-04-08 | 923.00 |
| 2002-04-09 | 923.34 |
| 2002-04-10 | 937.67 |
| 2002-04-11 | 928.42 |
| 2002-04-12 | 925.88 |
| 2002-04-15 | 921.62 |
| 2002-04-16 | 916.84 |
| 2002-04-17 | 914.15 |
| 2002-04-18 | 918.16 |
| 2002-04-19 | 925.74 |
| 2002-04-22 | 928.20 |
| 2002-04-23 | 923.83 |
| 2002-04-24 | 917.47 |
| 2002-04-25 | 921.63 |
| 2002-04-26 | 911.17 |
| 2002-04-29 | 908.63 |
| 2002-04-30 | 908.33 |
| 2002-05-01 | 905.87 |
| 2002-05-02 | 907.30 |
| 2002-05-03 | 913.73 |
| 2002-05-06 | 911.31 |
| 2002-05-07 | 926.11 |
| 2002-05-08 | 947.50 |
| 2002-05-09 | 945.01 |
| 2002-05-10 | 950.33 |
| 2002-05-13 | 959.96 |
| 2002-05-14 | 947.53 |
| 2002-05-15 | 951.00 |
| 2002-05-16 | 957.38 |
| 2002-05-17 | 962.99 |
| 2002-05-20 | 970.62 |
| 2002-05-21 | 980.10 |
| 2002-05-22 | 994.70 |
| 2002-05-23 | 999.10 |
| 2002-05-24 | 998.17 |
| 2002-05-27 | . |
| 2002-05-28 | 998.91 |
| 2002-05-29 | 1002.65 |
| 2002-05-30 | 1001.84 |
| 2002-05-31 | 995.30 |
| 2002-06-03 | 992.67 |
| 2002-06-04 | 992.41 |
| 2002-06-05 | 978.53 |
| 2002-06-06 | 975.13 |
| 2002-06-07 | 976.01 |
| 2002-06-10 | 975.47 |
| 2002-06-11 | 974.95 |
| 2002-06-12 | 975.02 |
| 2002-06-13 | 969.00 |
| 2002-06-14 | 968.68 |
| 2002-06-17 | 956.05 |
| 2002-06-18 | 955.40 |
| 2002-06-19 | 952.30 |
| 2002-06-20 | 965.31 |
| 2002-06-21 | 980.41 |
| 2002-06-24 | 990.18 |
| 2002-06-25 | 988.13 |
| 2002-06-26 | 1003.37 |
| 2002-06-27 | 1000.27 |
| 2002-06-28 | 1007.56 |
| 2002-07-01 | 1008.94 |
| 2002-07-02 | 1012.67 |
| 2002-07-03 | 1025.67 |
| 2002-07-04 | . |
| 2002-07-05 | 1020.87 |
| 2002-07-08 | 1024.75 |
| 2002-07-09 | 1040.22 |
| 2002-07-10 | 1038.65 |
| 2002-07-11 | 1038.72 |
| 2002-07-12 | 1033.39 |
| 2002-07-15 | 1033.20 |
| 2002-07-16 | 1027.02 |
| 2002-07-17 | 1030.75 |
| 2002-07-18 | 1042.72 |
| 2002-07-19 | 1039.37 |
| 2002-07-22 | 1041.81 |
| 2002-07-23 | 1030.64 |
| 2002-07-24 | 1034.94 |
| 2002-07-25 | 1029.56 |
| 2002-07-26 | 1012.14 |
| 2002-07-29 | 999.47 |
| 2002-07-30 | 987.39 |
| 2002-07-31 | 995.49 |
| 2002-08-01 | 1007.90 |
| 2002-08-02 | 1018.53 |
| 2002-08-05 | 1027.60 |
| 2002-08-06 | 1014.35 |
| 2002-08-07 | 1015.85 |
| 2002-08-08 | 1015.90 |
| 2002-08-09 | 1021.35 |
| 2002-08-12 | 1031.28 |
| 2002-08-13 | 1037.65 |
| 2002-08-14 | 1065.33 |
| 2002-08-15 | 1065.08 |
| 2002-08-16 | 1061.44 |
| 2002-08-19 | 1054.19 |
| 2002-08-20 | 1036.45 |
| 2002-08-21 | 1035.00 |
| 2002-08-22 | 1033.47 |
| 2002-08-23 | 1027.32 |
| 2002-08-26 | 1035.74 |
| 2002-08-27 | 1040.08 |
| 2002-08-28 | 1036.35 |
| 2002-08-29 | 1033.49 |
| 2002-08-30 | 1024.90 |
| 2002-09-02 | . |
| 2002-09-03 | 1026.86 |
| 2002-09-04 | 1034.14 |
| 2002-09-05 | 1028.76 |
| 2002-09-06 | 1027.64 |
| 2002-09-09 | 1021.39 |
| 2002-09-10 | 1017.96 |
| 2002-09-11 | 1009.21 |
| 2002-09-12 | 1006.89 |
| 2002-09-13 | 1004.67 |
| 2002-09-16 | 999.35 |
| 2002-09-17 | 1006.27 |
| 2002-09-18 | 1013.87 |
| 2002-09-19 | 1008.85 |
| 2002-09-20 | 988.13 |
| 2002-09-23 | 985.03 |
| 2002-09-24 | 987.95 |
| 2002-09-25 | 965.31 |
| 2002-09-26 | 971.19 |
| 2002-09-27 | 967.15 |
| 2002-09-30 | 968.54 |
| 2002-10-01 | 967.16 |
| 2002-10-02 | 965.14 |
| 2002-10-03 | 974.61 |
| 2002-10-04 | 972.80 |
| 2002-10-07 | 949.10 |
| 2002-10-08 | 952.17 |
| 2002-10-09 | 950.78 |
| 2002-10-10 | 950.06 |
| 2002-10-11 | 950.43 |
| 2002-10-14 | 949.93 |
| 2002-10-15 | 950.73 |
| 2002-10-16 | 948.04 |
| 2002-10-17 | 951.18 |
| 2002-10-18 | 938.84 |
| 2002-10-21 | 949.07 |
| 2002-10-22 | 942.15 |
| 2002-10-23 | 954.40 |
| 2002-10-24 | 955.49 |
| 2002-10-25 | 956.18 |
| 2002-10-28 | 956.99 |
| 2002-10-29 | 955.74 |
| 2002-10-30 | 965.94 |
| 2002-10-31 | 966.69 |
| 2002-11-01 | 966.97 |
| 2002-11-04 | 966.48 |
| 2002-11-05 | 968.64 |
| 2002-11-06 | 966.80 |
| 2002-11-07 | 967.74 |
| 2002-11-08 | 976.28 |
| 2002-11-11 | 975.35 |
| 2002-11-12 | 980.53 |
| 2002-11-13 | 970.32 |
| 2002-11-14 | 969.88 |
| 2002-11-15 | 967.75 |
| 2002-11-18 | 958.25 |
| 2002-11-19 | 946.63 |
| 2002-11-20 | 941.84 |
| 2002-11-21 | 939.81 |
| 2002-11-22 | 940.67 |
| 2002-11-25 | 949.84 |
| 2002-11-26 | 947.21 |
| 2002-11-27 | 954.61 |
| 2002-11-28 | . |
| 2002-11-29 | 945.54 |
| 2002-12-02 | 928.97 |
| 2002-12-03 | 922.30 |
| 2002-12-04 | 921.64 |
| 2002-12-05 | 914.59 |
| 2002-12-06 | 922.44 |
| 2002-12-09 | 924.68 |
| 2002-12-10 | 933.36 |
| 2002-12-11 | 929.01 |
| 2002-12-12 | 932.02 |
| 2002-12-13 | 941.91 |
| 2002-12-16 | 941.34 |
| 2002-12-17 | 946.40 |
| 2002-12-18 | 935.01 |
| 2002-12-19 | 947.42 |
| 2002-12-20 | 953.45 |
| 2002-12-23 | 954.92 |
| 2002-12-24 | 962.90 |
| 2002-12-25 | . |
| 2002-12-26 | 979.24 |
| 2002-12-27 | 990.60 |
| 2002-12-30 | 1005.49 |
| 2002-12-31 | 1004.72 |
| 2003-01-01 | . |
| 2003-01-02 | 996.78 |
| 2003-01-03 | 997.29 |
| 2003-01-06 | 1012.34 |
| 2003-01-07 | 989.29 |
| 2003-01-08 | 987.99 |
| 2003-01-09 | 1004.21 |
| 2003-01-10 | 996.21 |
| 2003-01-13 | 1000.87 |
| 2003-01-14 | 1013.08 |
| 2003-01-15 | 1019.07 |
| 2003-01-16 | 1010.28 |
| 2003-01-17 | 1003.03 |
| 2003-01-20 | . |
| 2003-01-21 | 995.51 |
| 2003-01-22 | 991.95 |
| 2003-01-23 | 1004.64 |
| 2003-01-24 | 1002.18 |
| 2003-01-27 | 996.10 |
| 2003-01-28 | 996.97 |
| 2003-01-29 | 991.56 |
| 2003-01-30 | 991.24 |
| 2003-01-31 | 982.55 |
| 2003-02-03 | 986.59 |
| 2003-02-04 | 991.41 |
| 2003-02-05 | 992.98 |
| 2003-02-06 | 994.93 |
| 2003-02-07 | 1001.13 |
| 2003-02-10 | 992.09 |
| 2003-02-11 | 989.67 |
| 2003-02-12 | 995.80 |
| 2003-02-13 | 997.60 |
| 2003-02-14 | 1004.60 |
| 2003-02-17 | . |
| 2003-02-18 | 1024.11 |
| 2003-02-19 | 1023.59 |
| 2003-02-20 | 1023.22 |
| 2003-02-21 | 1016.52 |
| 2003-02-24 | 1022.64 |
| 2003-02-25 | 1016.45 |
| 2003-02-26 | 1023.13 |
| 2003-02-27 | 1021.93 |
| 2003-02-28 | 1012.66 |
| 2003-03-03 | 1015.96 |
| 2003-03-04 | 1023.65 |
| 2003-03-05 | 1023.77 |
| 2003-03-06 | 1023.02 |
| 2003-03-07 | 1023.58 |
| 2003-03-10 | 1021.74 |
| 2003-03-11 | 1027.63 |
| 2003-03-12 | 1029.67 |
| 2003-03-13 | 1020.57 |
| 2003-03-14 | 1018.71 |
| 2003-03-17 | 1018.66 |
| 2003-03-18 | 1018.20 |
| 2003-03-19 | 1021.66 |
| 2003-03-20 | 1023.27 |
| 2003-03-21 | 1015.23 |
| 2003-03-24 | 1037.43 |
| 2003-03-25 | 1038.29 |
| 2003-03-26 | 1032.40 |
| 2003-03-27 | 1027.73 |
| 2003-03-28 | 1024.50 |
| 2003-03-31 | 1016.27 |
| 2003-04-01 | 1029.47 |
| 2003-04-02 | 1035.67 |
| 2003-04-03 | 1027.43 |
| 2003-04-04 | 1024.54 |
| 2003-04-07 | 1028.48 |
| 2003-04-08 | 1026.23 |
| 2003-04-09 | 1029.67 |
| 2003-04-10 | 1045.24 |
| 2003-04-11 | 1043.15 |
| 2003-04-14 | 1054.33 |
| 2003-04-15 | 1052.98 |
| 2003-04-16 | 1046.05 |
| 2003-04-17 | 1056.28 |
| 2003-04-18 | . |
| 2003-04-21 | 1050.59 |
| 2003-04-22 | 1058.48 |
| 2003-04-23 | 1054.97 |
| 2003-04-24 | 1064.76 |
| 2003-04-25 | 1067.04 |
| 2003-04-28 | 1066.64 |
| 2003-04-29 | 1070.24 |
| 2003-04-30 | 1080.20 |
| 2003-05-01 | 1079.82 |
| 2003-05-02 | 1081.83 |
| 2003-05-05 | 1084.60 |
| 2003-05-06 | 1088.28 |
| 2003-05-07 | 1090.29 |
| 2003-05-08 | 1092.94 |
| 2003-05-09 | 1098.87 |
| 2003-05-12 | 1100.11 |
| 2003-05-13 | 1104.31 |
| 2003-05-14 | 1112.87 |
| 2003-05-15 | 1114.45 |
| 2003-05-16 | 1113.93 |
| 2003-05-19 | 1109.80 |
| 2003-05-20 | 1111.40 |
| 2003-05-21 | 1106.88 |
| 2003-05-22 | 1113.66 |
| 2003-05-23 | 1124.47 |
| 2003-05-26 | . |
| 2003-05-27 | 1106.54 |
| 2003-05-28 | 1095.68 |
| 2003-05-29 | 1092.64 |
| 2003-05-30 | 1072.94 |
| 2003-06-02 | 1062.37 |
| 2003-06-03 | 1069.70 |
| 2003-06-04 | 1065.94 |
| 2003-06-05 | 1064.53 |
| 2003-06-06 | 1053.66 |
| 2003-06-09 | 1054.67 |
| 2003-06-10 | 1069.35 |
| 2003-06-11 | 1066.55 |
| 2003-06-12 | 1064.70 |
| 2003-06-13 | 1070.67 |
| 2003-06-16 | 1080.49 |
| 2003-06-17 | 1074.20 |
| 2003-06-18 | 1066.29 |
| 2003-06-19 | 1063.21 |
| 2003-06-20 | 1061.34 |
| 2003-06-23 | 1068.92 |
| 2003-06-24 | 1061.54 |
| 2003-06-25 | 1059.15 |
| 2003-06-26 | 1049.82 |
| 2003-06-27 | 1042.73 |
| 2003-06-30 | 1027.32 |
| 2003-07-01 | 1041.89 |
| 2003-07-02 | 1042.02 |
| 2003-07-03 | 1046.55 |
| 2003-07-04 | . |
| 2003-07-07 | 1032.82 |
| 2003-07-08 | 1020.76 |
| 2003-07-09 | 1028.84 |
| 2003-07-10 | 1033.68 |
| 2003-07-11 | 1036.81 |
| 2003-07-14 | 1035.49 |
| 2003-07-15 | 1032.82 |
| 2003-07-16 | 1025.03 |
| 2003-07-17 | 1022.26 |
| 2003-07-18 | 1032.11 |
| 2003-07-21 | 1035.15 |
| 2003-07-22 | 1031.67 |
| 2003-07-23 | 1033.50 |
| 2003-07-24 | 1023.61 |
| 2003-07-25 | 1024.60 |
| 2003-07-28 | 1021.57 |
| 2003-07-29 | 1016.12 |
| 2003-07-30 | 1012.13 |
| 2003-07-31 | 1014.93 |
| 2003-08-01 | 1015.84 |
| 2003-08-04 | 1019.01 |
| 2003-08-05 | 1020.61 |
| 2003-08-06 | 1026.74 |
| 2003-08-07 | 1035.66 |
| 2003-08-08 | 1028.37 |
| 2003-08-11 | 1033.79 |
| 2003-08-12 | 1027.16 |
| 2003-08-13 | 1024.15 |
| 2003-08-14 | 1026.34 |
| 2003-08-15 | 1023.12 |
| 2003-08-18 | 1025.30 |
| 2003-08-19 | 1023.93 |
| 2003-08-20 | 1032.58 |
| 2003-08-21 | 1036.87 |
| 2003-08-22 | 1037.46 |
| 2003-08-25 | 1038.39 |
| 2003-08-26 | 1038.72 |
| 2003-08-27 | 1034.76 |
| 2003-08-28 | 1034.10 |
| 2003-08-29 | 1038.66 |
| 2003-09-01 | . |
| 2003-09-02 | 1042.72 |
| 2003-09-03 | 1053.68 |
| 2003-09-04 | 1056.19 |
| 2003-09-05 | 1053.56 |
| 2003-09-08 | 1050.00 |
| 2003-09-09 | 1058.00 |
| 2003-09-10 | 1054.35 |
| 2003-09-11 | 1059.38 |
| 2003-09-12 | 1076.66 |
| 2003-09-15 | 1076.56 |
| 2003-09-16 | 1084.01 |
| 2003-09-17 | 1087.16 |
| 2003-09-18 | 1107.35 |
| 2003-09-19 | 1133.33 |
| 2003-09-22 | 1152.54 |
| 2003-09-23 | 1158.58 |
| 2003-09-24 | 1160.26 |
| 2003-09-25 | 1140.44 |
| 2003-09-26 | 1119.82 |
| 2003-09-29 | 1119.04 |
| 2003-09-30 | 1106.51 |
| 2003-10-01 | 1125.53 |
| 2003-10-02 | 1127.95 |
| 2003-10-03 | 1135.42 |
| 2003-10-06 | 1124.46 |
| 2003-10-07 | 1137.15 |
| 2003-10-08 | 1135.70 |
| 2003-10-09 | 1151.43 |
| 2003-10-10 | 1146.43 |
| 2003-10-13 | 1142.39 |
| 2003-10-14 | 1132.82 |
| 2003-10-15 | 1129.26 |
| 2003-10-16 | 1133.02 |
| 2003-10-17 | 1124.64 |
| 2003-10-20 | 1111.23 |
| 2003-10-21 | 1128.29 |
| 2003-10-22 | 1126.68 |
| 2003-10-23 | 1108.94 |
| 2003-10-24 | 1107.16 |
| 2003-10-27 | 1123.39 |
| 2003-10-28 | 1128.69 |
| 2003-10-29 | 1129.01 |
| 2003-10-30 | 1130.73 |
| 2003-10-31 | 1121.60 |
| 2003-11-03 | 1112.01 |
| 2003-11-04 | 1127.47 |
| 2003-11-05 | 1127.78 |
| 2003-11-06 | 1112.87 |
| 2003-11-07 | 1120.97 |
| 2003-11-10 | 1127.63 |
| 2003-11-11 | 1120.89 |
| 2003-11-12 | 1117.64 |
| 2003-11-13 | 1123.75 |
| 2003-11-14 | 1128.70 |
| 2003-11-17 | 1116.24 |
| 2003-11-18 | 1111.42 |
| 2003-11-19 | 1106.31 |
| 2003-11-20 | 1121.27 |
| 2003-11-21 | 1124.04 |
| 2003-11-24 | 1119.86 |
| 2003-11-25 | 1115.89 |
| 2003-11-26 | 1120.04 |
| 2003-11-27 | . |
| 2003-11-28 | 1121.14 |
| 2003-12-01 | 1128.26 |
| 2003-12-02 | 1128.69 |
| 2003-12-03 | 1134.03 |
| 2003-12-04 | 1137.38 |
| 2003-12-05 | 1137.99 |
| 2003-12-08 | 1146.81 |
| 2003-12-09 | 1157.45 |
| 2003-12-10 | 1150.75 |
| 2003-12-11 | 1158.85 |
| 2003-12-12 | 1169.45 |
| 2003-12-15 | 1174.43 |
| 2003-12-16 | 1166.45 |
| 2003-12-17 | 1160.58 |
| 2003-12-18 | 1159.62 |
| 2003-12-19 | 1159.86 |
| 2003-12-22 | 1166.48 |
| 2003-12-23 | 1167.40 |
| 2003-12-24 | 1163.80 |
| 2003-12-25 | . |
| 2003-12-26 | 1163.04 |
| 2003-12-29 | 1163.15 |
| 2003-12-30 | 1165.03 |
| 2003-12-31 | 1162.53 |
| 2004-01-01 | . |
| 2004-01-02 | 1165.99 |
| 2004-01-05 | 1180.04 |
| 2004-01-06 | 1182.76 |
| 2004-01-07 | 1178.62 |
| 2004-01-08 | 1178.90 |
| 2004-01-09 | 1172.49 |
| 2004-01-12 | 1173.20 |
| 2004-01-13 | 1179.22 |
| 2004-01-14 | 1176.33 |
| 2004-01-15 | 1170.82 |
| 2004-01-16 | 1172.40 |
| 2004-01-19 | . |
| 2004-01-20 | 1163.58 |
| 2004-01-21 | 1170.00 |
| 2004-01-22 | 1183.81 |
| 2004-01-23 | 1192.18 |
| 2004-01-26 | 1197.95 |
| 2004-01-27 | 1199.03 |
| 2004-01-28 | 1205.31 |
| 2004-01-29 | 1204.38 |
| 2004-01-30 | 1208.35 |
| 2004-02-02 | 1211.52 |
| 2004-02-03 | 1213.24 |
| 2004-02-04 | 1204.55 |
| 2004-02-05 | 1208.25 |
| 2004-02-06 | 1205.33 |
| 2004-02-09 | 1196.33 |
| 2004-02-10 | 1208.21 |
| 2004-02-11 | 1207.38 |
| 2004-02-12 | 1218.08 |
| 2004-02-13 | 1214.52 |
| 2004-02-16 | . |
| 2004-02-17 | 1214.53 |
| 2004-02-18 | 1212.62 |
| 2004-02-19 | 1204.42 |
| 2004-02-20 | 1191.85 |
| 2004-02-23 | 1196.19 |
| 2004-02-24 | 1194.73 |
| 2004-02-25 | 1191.07 |
| 2004-02-26 | 1190.60 |
| 2004-02-27 | 1198.95 |
| 2004-03-01 | 1206.76 |
| 2004-03-02 | 1196.27 |
| 2004-03-03 | 1190.83 |
| 2004-03-04 | 1185.11 |
| 2004-03-05 | 1183.64 |
| 2004-03-08 | 1174.42 |
| 2004-03-09 | 1183.52 |
| 2004-03-10 | 1185.88 |
| 2004-03-11 | 1181.38 |
| 2004-03-12 | 1175.16 |
| 2004-03-15 | 1175.34 |
| 2004-03-16 | 1193.70 |
| 2004-03-17 | 1208.88 |
| 2004-03-18 | 1229.08 |
| 2004-03-19 | 1229.10 |
| 2004-03-22 | 1227.45 |
| 2004-03-23 | 1230.66 |
| 2004-03-24 | 1237.12 |
| 2004-03-25 | 1240.79 |
| 2004-03-26 | 1226.02 |
| 2004-03-29 | 1226.02 |
| 2004-03-30 | 1229.13 |
| 2004-03-31 | 1245.71 |
| 2004-04-01 | 1243.00 |
| 2004-04-02 | 1234.80 |
| 2004-04-05 | 1223.40 |
| 2004-04-06 | 1209.24 |
| 2004-04-07 | 1229.26 |
| 2004-04-08 | 1216.01 |
| 2004-04-09 | . |
| 2004-04-12 | 1213.42 |
| 2004-04-13 | 1206.38 |
| 2004-04-14 | 1184.40 |
| 2004-04-15 | 1190.09 |
| 2004-04-16 | 1199.89 |
| 2004-04-19 | 1198.84 |
| 2004-04-20 | 1205.50 |
| 2004-04-21 | 1194.62 |
| 2004-04-22 | 1190.22 |
| 2004-04-23 | 1199.98 |
| 2004-04-26 | 1199.27 |
| 2004-04-27 | 1189.37 |
| 2004-04-28 | 1193.54 |
| 2004-04-29 | 1191.39 |
| 2004-04-30 | 1178.79 |
| 2004-05-03 | 1177.06 |
| 2004-05-04 | 1179.20 |
| 2004-05-05 | 1188.03 |
| 2004-05-06 | 1174.57 |
| 2004-05-07 | 1155.32 |
| 2004-05-10 | 1130.16 |
| 2004-05-11 | 1128.20 |
| 2004-05-12 | 1133.43 |
| 2004-05-13 | 1117.12 |
| 2004-05-14 | 1116.98 |
| 2004-05-17 | 1104.42 |
| 2004-05-18 | 1097.61 |
| 2004-05-19 | 1133.14 |
| 2004-05-20 | 1123.01 |
| 2004-05-21 | 1147.54 |
| 2004-05-24 | 1150.09 |
| 2004-05-25 | 1143.24 |
| 2004-05-26 | 1154.95 |
| 2004-05-27 | 1165.35 |
| 2004-05-28 | 1165.45 |
| 2004-05-31 | . |
| 2004-06-01 | 1179.93 |
| 2004-06-02 | 1180.50 |
| 2004-06-03 | 1163.32 |
| 2004-06-04 | 1167.25 |
| 2004-06-07 | 1190.82 |
| 2004-06-08 | 1192.04 |
| 2004-06-09 | 1192.42 |
| 2004-06-10 | 1195.26 |
| 2004-06-11 | . |
| 2004-06-14 | 1172.32 |
| 2004-06-15 | 1185.83 |
| 2004-06-16 | 1192.11 |
| 2004-06-17 | 1191.73 |
| 2004-06-18 | 1193.08 |
| 2004-06-21 | 1210.99 |
| 2004-06-22 | 1212.49 |
| 2004-06-23 | 1211.66 |
| 2004-06-24 | 1229.92 |
| 2004-06-25 | 1226.06 |
| 2004-06-28 | 1225.24 |
| 2004-06-29 | 1221.32 |
| 2004-06-30 | 1211.27 |
| 2004-07-01 | 1225.08 |
| 2004-07-02 | 1217.43 |
| 2004-07-05 | . |
| 2004-07-06 | 1209.32 |
| 2004-07-07 | 1215.67 |
| 2004-07-08 | 1208.84 |
| 2004-07-09 | 1215.25 |
| 2004-07-12 | 1222.74 |
| 2004-07-13 | 1218.49 |
| 2004-07-14 | 1208.91 |
| 2004-07-15 | 1202.22 |
| 2004-07-16 | 1213.50 |
| 2004-07-19 | 1218.41 |
| 2004-07-20 | 1223.55 |
| 2004-07-21 | 1214.86 |
| 2004-07-22 | 1211.02 |
| 2004-07-23 | 1206.71 |
| 2004-07-26 | 1211.76 |
| 2004-07-27 | 1200.93 |
| 2004-07-28 | 1192.87 |
| 2004-07-29 | 1197.63 |
| 2004-07-30 | 1211.97 |
| 2004-08-02 | 1226.32 |
| 2004-08-03 | 1228.79 |
| 2004-08-04 | 1217.03 |
| 2004-08-05 | 1219.36 |
| 2004-08-06 | 1231.05 |
| 2004-08-09 | 1228.96 |
| 2004-08-10 | 1219.64 |
| 2004-08-11 | 1219.31 |
| 2004-08-12 | 1218.67 |
| 2004-08-13 | 1216.94 |
| 2004-08-16 | 1212.02 |
| 2004-08-17 | 1220.53 |
| 2004-08-18 | 1222.92 |
| 2004-08-19 | 1230.00 |
| 2004-08-20 | 1231.57 |
| 2004-08-23 | 1230.95 |
| 2004-08-24 | 1227.29 |
| 2004-08-25 | 1229.36 |
| 2004-08-26 | 1232.48 |
| 2004-08-27 | 1233.93 |
| 2004-08-30 | 1231.75 |
| 2004-08-31 | 1241.94 |
| 2004-09-01 | 1246.43 |
| 2004-09-02 | 1245.73 |
| 2004-09-03 | 1231.25 |
| 2004-09-06 | . |
| 2004-09-07 | 1244.80 |
| 2004-09-08 | 1243.77 |
| 2004-09-09 | 1235.47 |
| 2004-09-10 | 1236.83 |
| 2004-09-13 | 1233.62 |
| 2004-09-14 | 1237.75 |
| 2004-09-15 | 1230.86 |
| 2004-09-16 | 1238.74 |
| 2004-09-17 | 1234.00 |
| 2004-09-20 | 1235.25 |
| 2004-09-21 | 1231.58 |
| 2004-09-22 | 1229.34 |
| 2004-09-23 | 1229.98 |
| 2004-09-24 | 1222.63 |
| 2004-09-27 | 1196.36 |
| 2004-09-28 | 1191.97 |
| 2004-09-29 | 1194.16 |
| 2004-09-30 | 1203.71 |
| 2004-10-01 | 1207.33 |
| 2004-10-04 | 1211.76 |
| 2004-10-05 | 1220.13 |
| 2004-10-06 | 1212.45 |
| 2004-10-07 | 1202.55 |
| 2004-10-08 | 1220.68 |
| 2004-10-11 | 1225.49 |
| 2004-10-12 | 1213.60 |
| 2004-10-13 | 1211.23 |
| 2004-10-14 | 1208.40 |
| 2004-10-15 | 1210.32 |
| 2004-10-18 | 1213.56 |
| 2004-10-19 | 1231.26 |
| 2004-10-20 | 1226.39 |
| 2004-10-21 | 1237.80 |
| 2004-10-22 | 1238.00 |
| 2004-10-25 | 1237.12 |
| 2004-10-26 | 1240.10 |
| 2004-10-27 | 1239.10 |
| 2004-10-28 | 1243.04 |
| 2004-10-29 | 1250.35 |
| 2004-11-01 | 1248.42 |
| 2004-11-02 | 1261.50 |
| 2004-11-03 | 1264.85 |
| 2004-11-04 | 1265.06 |
| 2004-11-05 | 1276.99 |
| 2004-11-08 | 1277.27 |
| 2004-11-09 | 1271.36 |
| 2004-11-10 | 1265.07 |
| 2004-11-11 | 1256.07 |
| 2004-11-12 | 1272.54 |
| 2004-11-15 | 1279.44 |
| 2004-11-16 | 1272.84 |
| 2004-11-17 | 1283.65 |
| 2004-11-18 | 1282.31 |
| 2004-11-19 | 1296.64 |
| 2004-11-22 | 1287.00 |
| 2004-11-23 | 1285.56 |
| 2004-11-24 | 1295.37 |
| 2004-11-25 | . |
| 2004-11-26 | 1300.36 |
| 2004-11-29 | 1307.31 |
| 2004-11-30 | 1308.05 |
| 2004-12-01 | 1296.01 |
| 2004-12-02 | 1308.21 |
| 2004-12-03 | 1316.76 |
| 2004-12-06 | 1313.56 |
| 2004-12-07 | 1302.71 |
| 2004-12-08 | 1287.15 |
| 2004-12-09 | 1282.52 |
| 2004-12-10 | 1275.33 |
| 2004-12-13 | 1293.91 |
| 2004-12-14 | 1289.95 |
| 2004-12-15 | 1309.98 |
| 2004-12-16 | 1303.69 |
| 2004-12-17 | 1309.82 |
| 2004-12-20 | 1314.19 |
| 2004-12-21 | 1314.23 |
| 2004-12-22 | 1315.43 |
| 2004-12-23 | 1320.03 |
| 2004-12-24 | . |
| 2004-12-27 | 1325.30 |
| 2004-12-28 | 1324.48 |
| 2004-12-29 | 1311.89 |
| 2004-12-30 | 1331.30 |
| 2004-12-31 | 1337.50 |
| 2005-01-03 | 1333.26 |
| 2005-01-04 | 1316.15 |
| 2005-01-05 | 1315.25 |
| 2005-01-06 | 1305.37 |
| 2005-01-07 | 1305.20 |
| 2005-01-10 | 1311.29 |
| 2005-01-11 | 1317.84 |
| 2005-01-12 | 1331.30 |
| 2005-01-13 | 1328.34 |
| 2005-01-14 | 1325.77 |
| 2005-01-17 | . |
| 2005-01-18 | 1317.65 |
| 2005-01-19 | 1319.97 |
| 2005-01-20 | 1304.74 |
| 2005-01-21 | 1305.29 |
| 2005-01-24 | 1318.25 |
| 2005-01-25 | 1306.39 |
| 2005-01-26 | 1323.41 |
| 2005-01-27 | 1310.11 |
#2005-01-28|1310.60
#2005-01-31|1314.86
#2005-02-01|1306.71
#2005-02-02|1313.40
#2005-02-03|1299.97
#2005-02-04|1310.06
#2005-02-07|1310.53
#2005-02-08|1298.97
#2005-02-09|1298.82
#2005-02-10|1303.26
#2005-02-11|1302.35
#2005-02-14|1302.97
#2005-02-15|1313.62
#2005-02-16|1308.07
#2005-02-17|1308.00
#2005-02-18|1309.60
#2005-02-21| .
#2005-02-22|1325.53
#2005-02-23|1315.42
#2005-02-24|1313.86
#2005-02-25|1325.03
#2005-02-28|1345.16
#2005-03-01|1345.19
#2005-03-02|1341.45
#2005-03-03|1343.92
#2005-03-04|1353.72
#2005-03-07|1353.42
#2005-03-08|1361.58
#2005-03-09|1367.58
#2005-03-10|1361.29
#2005-03-11|1364.42
#2005-03-14|1351.36
#2005-03-15|1354.56
#2005-03-16|1362.62
#2005-03-17|1351.81
#2005-03-18|1355.06
#2005-03-21|1353.75
#2005-03-22|1356.47
#2005-03-23|1344.54
#2005-03-24|1339.65
#2005-03-25| .
#2005-03-28|1337.18
#2005-03-29|1314.57
#2005-03-30|1320.38
#2005-03-31|1336.20
#2005-04-01|1322.26
#2005-04-04|1313.80
#2005-04-05|1309.37
#2005-04-06|1306.82
#2005-04-07|1312.05
#2005-04-08|1311.83
#2005-04-11|1314.77
#2005-04-12|1305.60
#2005-04-13|1311.75
#2005-04-14|1301.34
#2005-04-15|1308.01
#2005-04-18|1284.20
#2005-04-19|1296.34
#2005-04-20|1303.38
#2005-04-21|1295.47
#2005-04-22|1304.86
#2005-04-25|1314.98
#2005-04-26|1317.58
#2005-04-27|1325.23
#2005-04-28|1329.89
#2005-04-29|1341.60
#2005-05-02|1343.14
#2005-05-03|1341.56
#2005-05-04|1351.91
#2005-05-05|1351.49
#2005-05-06|1363.88
#2005-05-09|1351.89
#2005-05-10|1355.00
#2005-05-11|1352.99
#2005-05-12|1342.43
#2005-05-13|1333.16
#2005-05-16|1327.75
#2005-05-17|1318.05
#2005-05-18|1311.70
#2005-05-19|1313.28
#2005-05-20|1311.42
#2005-05-23|1320.31
#2005-05-24|1317.76
#2005-05-25|1312.50
#2005-05-26|1316.29
#2005-05-27|1319.38
#2005-05-30| .
#2005-05-31|1326.66
#2005-06-01|1324.47
#2005-06-02|1326.82
#2005-06-03|1330.88
#2005-06-06|1337.27
#2005-06-07|1340.71
#2005-06-08|1347.09
#2005-06-09|1332.89
#2005-06-10|1333.48
#2005-06-13|1323.18
#2005-06-14|1325.24
#2005-06-15|1328.08
#2005-06-16|1325.89
#2005-06-17|1334.47
#2005-06-20|1329.56
#2005-06-21|1342.00
#2005-06-22|1344.79
#2005-06-23|1349.47
#2005-06-24|1349.86
#2005-06-27|1343.45
#2005-06-28|1347.04
#2005-06-29|1350.39
#2005-06-30|1348.14
#2005-07-01|1339.67
#2005-07-04| .
#2005-07-05|1342.67
#2005-07-06|1340.10
#2005-07-07|1335.63
#2005-07-08|1334.09
#2005-07-11|1345.02
#2005-07-12|1353.21
#2005-07-13|1342.90
#2005-07-14|1342.86
#2005-07-15|1345.41
#2005-07-18|1350.88
#2005-07-19|1341.53
#2005-07-20|1344.58
#2005-07-21|1371.54
#2005-07-22|1364.30
#2005-07-25|1363.74
#2005-07-26|1360.53
#2005-07-27|1364.62
#2005-07-28|1364.01
#2005-07-29|1369.23
#2005-08-01|1375.64
#2005-08-02|1387.61
#2005-08-03|1381.52
#2005-08-04|1367.38
#2005-08-05|1342.90
#2005-08-08|1350.96
#2005-08-09|1361.76
#2005-08-10|1384.59
#2005-08-11|1381.34
#2005-08-12|1376.69
#2005-08-15|1380.67
#2005-08-16|1386.06
#2005-08-17|1382.74
#2005-08-18|1369.52
#2005-08-19|1361.37
#2005-08-22|1379.04
#2005-08-23|1377.70
#2005-08-24|1373.35
#2005-08-25|1380.37
#2005-08-26|1394.35
#2005-08-29|1375.78
#2005-08-30|1371.66
#2005-08-31|1380.52
#2005-09-01|1394.00
#2005-09-02|1402.17
#2005-09-05| .
#2005-09-06|1406.39
#2005-09-07|1403.84
#2005-09-08|1400.96
#2005-09-09|1415.82
#2005-09-12|1415.61
#2005-09-13|1407.84
#2005-09-14|1419.30
#2005-09-15|1424.56
#2005-09-16|1417.83
#2005-09-19|1418.53
#2005-09-20|1441.58
#2005-09-21|1441.14
#2005-09-22|1445.54
#2005-09-23|1438.51
#2005-09-26|1454.75
#2005-09-27|1423.16
#2005-09-28|1440.72
#2005-09-29|1454.03
#2005-09-30|1431.97
#2005-10-03|1403.58
#2005-10-04|1406.79
#2005-10-05|1398.95
#2005-10-06|1378.64
#2005-10-07|1376.33
#2005-10-10|1372.22
#2005-10-11|1388.92
#2005-10-12|1393.49
#2005-10-13|1388.70
#2005-10-14|1393.83
#2005-10-17|1386.34
#2005-10-18|1371.35
#2005-10-19|1380.93
#2005-10-20|1391.35
#2005-10-21|1389.88
#2005-10-24|1384.49
#2005-10-25|1398.48
#2005-10-26|1394.65
#2005-10-27|1407.74
#2005-10-28|1387.61
#2005-10-31|1398.58
#2005-11-01|1405.32
#2005-11-02|1395.93
#2005-11-03|1393.43
#2005-11-04|1376.86
#2005-11-07|1370.23
#2005-11-08|1380.36
#2005-11-09|1382.69
#2005-11-10|1378.63
#2005-11-11|1384.07
#2005-11-14|1374.70
#2005-11-15|1370.39
#2005-11-16|1365.88
#2005-11-17|1378.87
#2005-11-18|1380.54
#2005-11-21|1383.42
#2005-11-22|1380.83
#2005-11-23|1386.02
#2005-11-24| .
#2005-11-25|1374.63
#2005-11-28|1379.47
#2005-11-29|1376.98
#2005-11-30|1370.98
#2005-12-01|1370.04
#2005-12-02|1375.61
#2005-12-05|1364.55
#2005-12-06|1365.33
#2005-12-07|1373.63
#2005-12-08|1372.76
#2005-12-09|1366.99
#2005-12-12|1379.76
#2005-12-13|1382.51
#2005-12-14|1401.63
#2005-12-15|1399.78
#2005-12-16|1405.52
#2005-12-19|1411.37
#2005-12-20|1410.83
#2005-12-21|1414.33
#2005-12-22|1420.01
#2005-12-23|1423.74
#2005-12-26| .
#2005-12-27|1405.30
#2005-12-28|1408.85
#2005-12-29|1406.29
#2005-12-30|1399.02
#2006-01-02| .
#2006-01-03|1409.28
#2006-01-04|1415.63
#2006-01-05|1430.65
#2006-01-06|1447.72
#2006-01-09|1451.45
#2006-01-10|1439.78
#2006-01-11|1446.43
#2006-01-12|1456.70
#2006-01-13|1449.45
#2006-01-16| .
#2006-01-17|1429.33
#2006-01-18|1412.91
#2006-01-19|1430.96
#2006-01-20|1445.19
#2006-01-23|1450.73
#2006-01-24|1450.05
#2006-01-25|1432.05
#2006-01-26|1434.62
#2006-01-27|1439.53
#2006-01-30|1437.95
#2006-01-31|1455.17
#2006-02-01|1425.18
#2006-02-02|1433.30
#2006-02-03|1404.43
#2006-02-06|1407.55
#2006-02-07|1428.40
#2006-02-08|1402.81
#2006-02-09|1419.46
#2006-02-10|1423.44
#2006-02-13|1418.02
#2006-02-14|1429.86
#2006-02-15|1425.53
#2006-02-16|1430.85
#2006-02-17|1423.91
#2006-02-20| .
#2006-02-21|1435.07
#2006-02-22|1439.49
#2006-02-23|1466.59
#2006-02-24|1472.06
#2006-02-27|1506.77
#2006-02-28|1520.61
#2006-03-01|1520.10
#2006-03-02|1538.56
#2006-03-03|1543.02
#2006-03-06|1517.16
#2006-03-07|1492.71
#2006-03-08|1496.46
#2006-03-09|1508.81
#2006-03-10|1468.02
#2006-03-13|1469.59
#2006-03-14|1490.42
#2006-03-15|1500.47
#2006-03-16|1493.07
#2006-03-17|1509.99
#2006-03-20|1515.95
#2006-03-21|1508.58
#2006-03-22|1506.32
#2006-03-23|1484.58
#2006-03-24|1485.13
#2006-03-27|1499.52
#2006-03-28|1484.42
#2006-03-29|1461.78
#2006-03-30|1461.21
#2006-03-31|1446.11
#2006-04-03|1466.87
#2006-04-04|1472.16
#2006-04-05|1478.88
#2006-04-06|1497.99
#2006-04-07|1489.06
#2006-04-10|1479.13
#2006-04-11|1471.74
#2006-04-12|1459.37
#2006-04-13|1470.13
#2006-04-14| .
#2006-04-17|1462.80
#2006-04-18|1477.02
#2006-04-19|1459.63
#2006-04-20|1458.09
#2006-04-21|1464.40
#2006-04-24|1465.97
#2006-04-25|1504.51
#2006-04-26|1511.62
#2006-04-27|1528.45
#2006-04-28|1507.29
#2006-05-01|1557.17
#2006-05-02|1559.98
#2006-05-03|1557.43
#2006-05-04|1558.64
#2006-05-05|1572.49
#2006-05-08|1593.62
#2006-05-09|1604.89
#2006-05-10|1590.81
#2006-05-11|1586.94
#2006-05-12|1572.07
#2006-05-15|1576.19
#2006-05-16|1575.61
#2006-05-17|1583.27
#2006-05-18|1553.36
#2006-05-19|1527.47
#2006-05-22|1524.34
#2006-05-23|1519.18
#2006-05-24|1516.30
#2006-05-25|1521.33
#2006-05-26|1529.58
#2006-05-29| .
#2006-05-30|1537.77
#2006-05-31|1530.20
#2006-06-01|1524.95
#2006-06-02|1548.83
#2006-06-05|1525.91
#2006-06-06|1505.71
#2006-06-07|1488.36
#2006-06-08|1414.74
#2006-06-09|1435.59
#2006-06-12|1416.45
#2006-06-13|1389.49
#2006-06-14|1412.92
#2006-06-15|1408.76
#2006-06-16|1441.68
#2006-06-19|1435.34
#2006-06-20|1440.03
#2006-06-21|1443.30
#2006-06-22|1458.93
#2006-06-23|1444.20
#2006-06-26|1438.62
#2006-06-27|1454.13
#2006-06-28|1447.28
#2006-06-29|1460.93
#2006-06-30|1504.47
#2006-07-03|1487.15
#2006-07-04| .
#2006-07-05|1476.34
#2006-07-06|1483.74
#2006-07-07|1506.05
#2006-07-10|1522.49
#2006-07-11|1510.84
#2006-07-12|1478.98
#2006-07-13|1478.11
#2006-07-14|1451.74
#2006-07-17|1443.19
#2006-07-18|1428.40
#2006-07-19|1427.53
#2006-07-20|1458.20
#2006-07-21|1444.64
#2006-07-24|1456.18
#2006-07-25|1468.39
#2006-07-26|1459.90
#2006-07-27|1481.46
#2006-07-28|1488.85
#2006-07-31|1490.25
#2006-08-01|1487.22
#2006-08-02|1501.75
#2006-08-03|1490.15
#2006-08-04|1498.18
#2006-08-07|1473.21
#2006-08-08|1486.93
#2006-08-09|1500.73
#2006-08-10|1501.60
#2006-08-11|1498.58
#2006-08-14|1504.23
#2006-08-15|1515.22
#2006-08-16|1534.15
#2006-08-17|1525.32
#2006-08-18|1541.35
#2006-08-21|1530.85
#2006-08-22|1535.11
#2006-08-23|1525.89
#2006-08-24|1526.70
#2006-08-25|1527.51
#2006-08-28|1521.83
#2006-08-29|1538.99
#2006-08-30|1547.36
#2006-08-31|1568.42
#2006-09-01|1561.01
#2006-09-04| .
#2006-09-05|1595.71
#2006-09-06|1573.39
#2006-09-07|1552.91
#2006-09-08|1561.13
#2006-09-11|1535.21
#2006-09-12|1544.62
#2006-09-13|1555.09
#2006-09-14|1569.64
#2006-09-15|1566.18
#2006-09-18|1564.42
#2006-09-19|1558.63
#2006-09-20|1554.67
#2006-09-21|1557.38
#2006-09-22|1541.86
#2006-09-25|1529.29
#2006-09-26|1509.48
#2006-09-27|1533.12
#2006-09-28|1544.77
#2006-09-29|1532.19
#2006-10-02|1550.75
#2006-10-03|1546.66
#2006-10-04|1549.04
#2006-10-05|1572.64
#2006-10-06|1549.49
#2006-10-09|1546.49
#2006-10-10|1543.82
#2006-10-11|1539.47
#2006-10-12|1542.02
#2006-10-13|1545.46
#2006-10-16|1566.32
#2006-10-17|1576.66
#2006-10-18|1564.41
#2006-10-19|1567.05
#2006-10-20|1572.55
#2006-10-23|1567.60
#2006-10-24|1563.33
#2006-10-25|1561.92
#2006-10-26|1564.86
#2006-10-27|1561.90
#2006-10-30|1560.39
#2006-10-31|1562.12
#2006-11-01|1569.90
#2006-11-02|1572.68
#2006-11-03|1560.76
#2006-11-06|1556.53
#2006-11-07|1575.49
#2006-11-08|1569.19
#2006-11-09|1573.86
#2006-11-10|1592.15
#2006-11-13|1593.78
#2006-11-14|1597.63
#2006-11-15|1580.86
#2006-11-16|1569.53
#2006-11-17|1581.50
#2006-11-20|1561.60
#2006-11-21|1574.41
#2006-11-22|1591.19
#2006-11-23| .
#2006-11-24|1587.62
#2006-11-27|1598.85
#2006-11-28|1593.14
#2006-11-29|1613.12
#2006-11-30|1635.87
#2006-12-01|1637.63
#2006-12-04|1645.27
#2006-12-05|1677.42
#2006-12-06|1708.70
#2006-12-07|1695.88
#2006-12-08|1677.82
#2006-12-11|1672.79
#2006-12-12|1680.47
#2006-12-13|1673.37
#2006-12-14|1685.56
#2006-12-15|1684.81
#2006-12-18|1699.36
#2006-12-19|1695.35
#2006-12-20|1716.59
#2006-12-21|1732.72
#2006-12-22|1733.73
#2006-12-25| .
#2006-12-26|1720.79
#2006-12-27|1709.94
#2006-12-28|1706.59
#2006-12-29|1708.76
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1704.10
#2007-01-04|1738.70
#2007-01-05|1713.95
#2007-01-08|1715.31
#2007-01-09|1716.08
#2007-01-10|1686.53
#2007-01-11|1664.08
#2007-01-12|1691.89
#2007-01-15| .
#2007-01-16|1691.40
#2007-01-17|1682.78
#2007-01-18|1675.74
#2007-01-19|1669.33
#2007-01-22|1684.13
#2007-01-23|1681.31
#2007-01-24|1717.26
#2007-01-25|1717.22
#2007-01-26|1753.67
#2007-01-29|1782.92
#2007-01-30|1780.76
#2007-01-31|1762.45
#2007-02-01|1805.08
#2007-02-02|1844.68
#2007-02-05|1834.19
#2007-02-06|1905.46
#2007-02-07|1917.15
#2007-02-08|1860.28
#2007-02-09|1875.81
#2007-02-12|1876.12
#2007-02-13|1881.63
#2007-02-14|1872.14
#2007-02-15|1871.10
#2007-02-16|1851.64
#2007-02-19| .
#2007-02-20|1838.29
#2007-02-21|1803.76
#2007-02-22|1771.80
#2007-02-23|1803.31
#2007-02-26|1834.58
#2007-02-27|1883.28
#2007-02-28|1827.03
#2007-03-01|1823.78
#2007-03-02|1817.88
#2007-03-05|1789.41
#2007-03-06|1818.32
#2007-03-07|1823.20
#2007-03-08|1869.93
#2007-03-09|1852.77
#2007-03-12|1868.89
#2007-03-13|1877.79
#2007-03-14|1822.46
#2007-03-15|1843.45
#2007-03-16|1842.83
#2007-03-19|1845.40
#2007-03-20|1864.42
#2007-03-21|1860.10
#2007-03-22|1898.72
#2007-03-23|1918.99
#2007-03-26|1884.96
#2007-03-27|1851.52
#2007-03-28|1841.48
#2007-03-29|1845.09
#2007-03-30|1796.93
#2007-04-02|1765.52
#2007-04-03|1776.07
#2007-04-04|1802.97
#2007-04-05|1780.13
#2007-04-06| .
#2007-04-09|1787.50
#2007-04-10|1797.91
#2007-04-11|1806.64
#2007-04-12|1788.09
#2007-04-13|1766.63
#2007-04-16|1798.34
#2007-04-17|1791.97
#2007-04-18|1824.13
#2007-04-19|1789.70
#2007-04-20|1785.31
#2007-04-23|1792.68
#2007-04-24|1806.82
#2007-04-25|1794.24
#2007-04-26|1775.75
#2007-04-27|1757.10
#2007-04-30|1748.71
#2007-05-01|1718.53
#2007-05-02|1718.03
#2007-05-03|1717.97
#2007-05-04|1719.63
#2007-05-07|1733.44
#2007-05-08|1709.25
#2007-05-09|1694.97
#2007-05-10|1684.83
#2007-05-11|1677.82
#2007-05-14|1702.38
#2007-05-15|1699.68
#2007-05-16|1705.68
#2007-05-17|1681.29
#2007-05-18|1665.73
#2007-05-21|1676.78
#2007-05-22|1673.00
#2007-05-23|1666.56
#2007-05-24|1656.14
#2007-05-25|1630.41
#2007-05-28| .
#2007-05-29|1653.85
#2007-05-30|1664.80
#2007-05-31|1676.18
#2007-06-01|1682.54
#2007-06-04|1681.37
#2007-06-05|1682.24
#2007-06-06|1690.42
#2007-06-07|1668.10
#2007-06-08|1634.93
#2007-06-11|1634.72
#2007-06-12|1609.02
#2007-06-13|1593.30
#2007-06-14|1589.17
#2007-06-15|1583.30
#2007-06-18|1595.15
#2007-06-19|1577.71
#2007-06-20|1592.36
#2007-06-21|1592.78
#2007-06-22|1569.10
#2007-06-25|1567.32
#2007-06-26|1594.07
#2007-06-27|1582.23
#2007-06-28|1577.12
#2007-06-29|1602.28
#2007-07-02|1609.69
#2007-07-03|1624.53
#2007-07-04| .
#2007-07-05|1630.66
#2007-07-06|1600.10
#2007-07-09|1593.39
#2007-07-10|1592.08
#2007-07-11|1582.37
#2007-07-12|1571.74
#2007-07-13|1587.77
#2007-07-16|1587.69
#2007-07-17|1582.10
#2007-07-18|1557.33
#2007-07-19|1538.56
#2007-07-20|1545.65
#2007-07-23|1509.17
#2007-07-24|1545.52
#2007-07-25|1535.94
#2007-07-26|1525.70
#2007-07-27|1509.40
#2007-07-30|1499.93
#2007-07-31|1494.44
#2007-08-01|1516.95
#2007-08-02|1515.31
#2007-08-03|1514.18
#2007-08-06|1532.71
#2007-08-07|1509.51
#2007-08-08|1510.88
#2007-08-09|1566.17
#2007-08-10|1577.07
#2007-08-13|1562.66
#2007-08-14|1544.52
#2007-08-15|1529.42
#2007-08-16|1571.86
#2007-08-17|1553.94
#2007-08-20|1553.29
#2007-08-21|1558.12
#2007-08-22|1554.48
#2007-08-23|1564.17
#2007-08-24|1562.65
#2007-08-27|1572.91
#2007-08-28|1573.63
#2007-08-29|1551.28
#2007-08-30|1560.46
#2007-08-31|1562.13
#2007-09-03| .
#2007-09-04|1553.73
#2007-09-05|1546.10
#2007-09-06|1552.83
#2007-09-07|1572.97
#2007-09-10|1572.76
#2007-09-11|1552.11
#2007-09-12|1562.33
#2007-09-13|1536.06
#2007-09-14|1537.25
#2007-09-17|1534.62
#2007-09-18|1514.14
#2007-09-19|1533.68
#2007-09-20|1524.64
#2007-09-21|1512.63
#2007-09-24|1516.91
#2007-09-25|1525.87
#2007-09-26|1505.01
#2007-09-27|1514.11
#2007-09-28|1522.79
#2007-10-01|1523.66
#2007-10-02|1529.30
#2007-10-03|1530.37
#2007-10-04|1532.64
#2007-10-05|1529.60
#2007-10-08|1517.12
#2007-10-09|1528.49
#2007-10-10|1518.98
#2007-10-11|1509.33
#2007-10-12|1502.63
#2007-10-15|1493.84
#2007-10-16|1479.76
#2007-10-17|1464.01
#2007-10-18|1483.97
#2007-10-19|1474.22
#2007-10-22|1481.15
#2007-10-23|1476.58
#2007-10-24|1477.78
#2007-10-25|1469.60
#2007-10-26|1476.34
#2007-10-29|1501.80
#2007-10-30|1506.63
#2007-10-31|1524.42
#2007-11-01|1549.52
#2007-11-02|1552.84
#2007-11-05|1567.83
#2007-11-06|1574.11
#2007-11-07|1582.90
#2007-11-08|1555.79
#2007-11-09|1562.67
#2007-11-12|1554.01
#2007-11-13|1527.28
#2007-11-14|1542.84
#2007-11-15|1560.23
#2007-11-16|1554.36
#2007-11-19|1549.52
#2007-11-20|1562.60
#2007-11-21|1581.25
#2007-11-22| .
#2007-11-23|1589.19
#2007-11-26|1621.23
#2007-11-27|1633.04
#2007-11-28|1630.86
#2007-11-29|1651.92
#2007-11-30|1638.05
#2007-12-03|1654.82
#2007-12-04|1676.25
#2007-12-05|1684.44
#2007-12-06|1689.85
#2007-12-07|1679.75
#2007-12-10|1673.41
#2007-12-11|1683.51
#2007-12-12|1650.03
#2007-12-13|1608.80
#2007-12-14|1592.24
#2007-12-17|1588.52
#2007-12-18|1598.56
#2007-12-19|1595.67
#2007-12-20|1588.04
#2007-12-21|1572.69
#2007-12-24|1570.62
#2007-12-25| .
#2007-12-26|1566.37
#2007-12-27|1554.71
#2007-12-28|1549.82
#2007-12-31|1571.22
#2008-01-01| .
#2008-01-02|1592.61
#2008-01-03|1591.25
#2008-01-04|1559.66
#2008-01-07|1543.87
#2008-01-08|1534.73
#2008-01-09|1565.46
#2008-01-10|1549.18
#2008-01-11|1548.92
#2008-01-14|1567.31
#2008-01-15|1580.42
#2008-01-16|1604.19
#2008-01-17|1635.01
#2008-01-18|1629.37
#2008-01-21| .
#2008-01-22|1555.11
#2008-01-23|1576.61
#2008-01-24|1552.50
#2008-01-25|1594.02
#2008-01-28|1582.07
#2008-01-29|1606.85
#2008-01-30|1563.96
#2008-01-31|1594.28
#2008-02-01|1588.16
#2008-02-04|1605.97
#2008-02-05|1620.12
#2008-02-06|1566.13
#2008-02-07|1594.87
#2008-02-08|1591.66
#2008-02-11|1592.55
#2008-02-12|1609.35
#2008-02-13|1601.22
#2008-02-14|1634.47
#2008-02-15|1638.27
#2008-02-18| .
#2008-02-19|1598.48
#2008-02-20|1552.77
#2008-02-21|1576.98
#2008-02-22|1577.11
#2008-02-25|1577.68
#2008-02-26|1556.95
#2008-02-27|1579.25
#2008-02-28|1577.74
#2008-02-29|1599.38
#2008-03-03|1581.78
#2008-03-04|1573.03
#2008-03-05|1559.24
#2008-03-06|1570.25
#2008-03-07|1553.24
#2008-03-10|1615.31
#2008-03-11|1612.14
#2008-03-12|1612.21
#2008-03-13|1607.58
#2008-03-14|1611.74
#2008-03-17|1610.18
#2008-03-18|1620.89
#2008-03-19|1598.68
#2008-03-20|1603.73
#2008-03-21| .
#2008-03-24|1613.05
#2008-03-25|1626.01
#2008-03-26|1620.56
#2008-03-27|1631.04
#2008-03-28|1653.04
#2008-03-31|1622.43
#2008-04-01|1633.35
#2008-04-02|1637.22
#2008-04-03|1652.82
#2008-04-04|1670.93
#2008-04-07|1633.32
#2008-04-08|1621.59
#2008-04-09|1617.28
#2008-04-10|1623.99
#2008-04-11|1631.26
#2008-04-14|1613.26
#2008-04-15|1605.92
#2008-04-16|1601.72
#2008-04-17|1588.88
#2008-04-18|1573.92
#2008-04-21|1592.82
#2008-04-22|1596.68
#2008-04-23|1572.39
#2008-04-24|1554.80
#2008-04-25|1564.13
#2008-04-28|1553.69
#2008-04-29|1571.57
#2008-04-30|1543.47
#2008-05-01|1527.84
#2008-05-02|1534.20
#2008-05-05|1532.78
#2008-05-06|1536.76
#2008-05-07|1539.20
#2008-05-08|1538.85
#2008-05-09|1537.01
#2008-05-12|1519.04
#2008-05-13|1520.37
#2008-05-14|1512.27
#2008-05-15|1524.83
#2008-05-16|1522.19
#2008-05-19|1521.97
#2008-05-20|1526.82
#2008-05-21|1511.71
#2008-05-22|1503.21
#2008-05-23|1506.25
#2008-05-26| .
#2008-05-27|1487.85
#2008-05-28|1471.01
#2008-05-29|1470.45
#2008-05-30|1516.11
#2008-06-02|1510.98
#2008-06-03|1493.50
#2008-06-04|1520.94
#2008-06-05|1526.93
#2008-06-06|1523.69
#2008-06-09|1503.50
#2008-06-10|1480.14
#2008-06-11|1488.20
#2008-06-12|1466.06
#2008-06-13|1457.40
#2008-06-16|1460.89
#2008-06-17|1482.24
#2008-06-18|1491.46
#2008-06-19|1464.53
#2008-06-20|1455.30
#2008-06-23|1462.89
#2008-06-24|1465.12
#2008-06-25|1471.08
#2008-06-26|1477.10
#2008-06-27|1508.20
#2008-06-30|1546.69
#2008-07-01|1575.73
#2008-07-02|1568.32
#2008-07-03|1542.11
#2008-07-04| .
#2008-07-07|1533.20
#2008-07-08|1538.68
#2008-07-09|1533.53
#2008-07-10|1538.78
#2008-07-11|1551.46
#2008-07-14|1519.40
#2008-07-15|1520.64
#2008-07-16|1514.49
#2008-07-17|1493.54
#2008-07-18|1473.09
#2008-07-21|1478.01
#2008-07-22|1496.59
#2008-07-23|1472.30
#2008-07-24|1505.05
#2008-07-25|1504.89
#2008-07-28|1514.81
#2008-07-29|1491.46
#2008-07-30|1508.81
#2008-07-31|1551.31
#2008-08-01|1565.20
#2008-08-04|1592.28
#2008-08-05|1595.29
#2008-08-06|1575.36
#2008-08-07|1556.28
#2008-08-08|1547.68
#2008-08-11|1575.69
#2008-08-12|1585.39
#2008-08-13|1592.78
#2008-08-14|1587.08
#2008-08-15|1559.32
#2008-08-18|1560.41
#2008-08-19|1564.72
#2008-08-20|1553.86
#2008-08-21|1562.88
#2008-08-22|1544.55
#2008-08-25|1564.42
#2008-08-26|1554.72
#2008-08-27|1570.58
#2008-08-28|1572.13
#2008-08-29|1605.05
#2008-09-01| .
#2008-09-02|1582.60
#2008-09-03|1634.59
#2008-09-04|1622.82
#2008-09-05|1632.41
#2008-09-08|1599.79
#2008-09-09|1585.55
#2008-09-10|1589.79
#2008-09-11|1580.19
#2008-09-12|1553.09
#2008-09-15|1564.77
#2008-09-16|1563.33
#2008-09-17|1559.33
#2008-09-18|1528.81
#2008-09-19|1499.39
#2008-09-22|1487.78
#2008-09-23|1499.10
#2008-09-24|1507.29
#2008-09-25|1497.38
#2008-09-26|1512.15
#2008-09-29|1515.59
#2008-09-30|1483.03
#2008-10-01|1528.11
#2008-10-02|1562.75
#2008-10-03|1500.92
#2008-10-06|1524.12
#2008-10-07|1461.07
#2008-10-08|1454.82
#2008-10-09|1422.06
#2008-10-10|1305.23
#2008-10-13|1310.98
#2008-10-14|1374.94
#2008-10-15|1403.05
#2008-10-16|1367.40
#2008-10-17|1442.21
#2008-10-20|1504.07
#2008-10-21|1542.07
#2008-10-22|1498.44
#2008-10-23|1547.55
#2008-10-24|1578.57
#2008-10-27|1491.00
#2008-10-28|1556.88
#2008-10-29|1564.67
#2008-10-30|1612.02
#2008-10-31|1543.61
#2008-11-03|1547.69
#2008-11-04|1578.20
#2008-11-05|1595.73
#2008-11-06|1589.37
#2008-11-07|1588.02
#2008-11-10|1600.37
#2008-11-11|1592.25
#2008-11-12|1605.92
#2008-11-13|1584.42
#2008-11-14|1588.93
#2008-11-17|1609.27
#2008-11-18|1606.57
#2008-11-19|1641.00
#2008-11-20|1669.03
#2008-11-21|1681.69
#2008-11-24|1657.19
#2008-11-25|1714.20
#2008-11-26|1703.92
#2008-11-27| .
#2008-11-28|1635.92
#2008-12-01|1670.00
#2008-12-02|1672.27
#2008-12-03|1720.36
#2008-12-04|1738.04
#2008-12-05|1745.20
#2008-12-08|1757.52
#2008-12-09|1748.04
#2008-12-10|1721.97
#2008-12-11|1732.45
#2008-12-12|1733.16
#2008-12-15|1750.37
#2008-12-16|1721.75
#2008-12-17|1790.31
#2008-12-18|1744.03
#2008-12-19|1730.29
#2008-12-22|1736.05
#2008-12-23|1736.69
#2008-12-24|1739.50
#2008-12-25| .
#2008-12-26|1724.92
#2008-12-29|1761.25
#2008-12-30|1764.90
#2008-12-31|1758.60
#2009-01-01| .
#2009-01-02|1753.52
#2009-01-05|1698.08
#2009-01-06|1619.98
#2009-01-07|1581.32
#2009-01-08|1614.68
#2009-01-09|1632.18
#2009-01-12|1652.58
#2009-01-13|1621.42
#2009-01-14|1636.08
#2009-01-15|1619.24
#2009-01-16|1654.79
#2009-01-19| .
#2009-01-20|1652.95
#2009-01-21|1678.69
#2009-01-22|1690.42
#2009-01-23|1656.27
#2009-01-26|1672.60
#2009-01-27|1723.94
#2009-01-28|1665.41
#2009-01-29|1682.37
#2009-01-30|1714.68
#2009-02-02|1685.95
#2009-02-03|1658.84
#2009-02-04|1665.43
#2009-02-05|1635.97
#2009-02-06|1610.92
#2009-02-09|1581.20
#2009-02-10|1591.00
#2009-02-11|1603.59
#2009-02-12|1596.45
#2009-02-13|1581.94
#2009-02-16| .
#2009-02-17|1600.21
#2009-02-18|1580.71
#2009-02-19|1582.19
#2009-02-20|1569.47
#2009-02-23|1576.99
#2009-02-24|1538.46
#2009-02-25|1534.31
#2009-02-26|1508.32
#2009-02-27|1559.36
#2009-03-02|1526.56
#2009-03-03|1482.20
#2009-03-04|1456.49
#2009-03-05|1482.66
#2009-03-06|1489.88
#2009-03-09|1451.99
#2009-03-10|1414.29
#2009-03-11|1399.71
#2009-03-12|1355.67
#2009-03-13|1381.01
#2009-03-16|1386.02
#2009-03-17|1387.77
#2009-03-18|1425.21
#2009-03-19|1463.54
#2009-03-20|1433.28
#2009-03-23|1454.36
#2009-03-24|1450.44
#2009-03-25|1498.76
#2009-03-26|1472.30
#2009-03-27|1450.77
#2009-03-30|1467.39
#2009-03-31|1415.66
#2009-04-01|1406.77
#2009-04-02|1410.42
#2009-04-03|1372.77
#2009-04-06|1362.68
#2009-04-07|1377.27
#2009-04-08|1396.74
#2009-04-09|1382.88
#2009-04-10| .
#2009-04-13|1364.19
#2009-04-14|1373.71
#2009-04-15|1384.84
#2009-04-16|1371.68
#2009-04-17|1370.15
#2009-04-20|1379.77
#2009-04-21|1381.18
#2009-04-22|1375.29
#2009-04-23|1398.59
#2009-04-24|1385.80
#2009-04-27|1389.42
#2009-04-28|1390.27
#2009-04-29|1387.42
#2009-04-30|1387.88
#2009-05-01|1369.00
#2009-05-04|1367.67
#2009-05-05|1370.61
#2009-05-06|1374.25
#2009-05-07|1370.90
#2009-05-08|1382.09
#2009-05-11|1395.86
#2009-05-12|1406.87
#2009-05-13|1427.40
#2009-05-14|1420.45
#2009-05-15|1421.14
#2009-05-18|1404.67
#2009-05-19|1414.23
#2009-05-20|1424.04
#2009-05-21|1434.30
#2009-05-22|1427.62
#2009-05-25| .
#2009-05-26|1426.26
#2009-05-27|1423.85
#2009-05-28|1402.16
#2009-05-29|1416.44
#2009-06-01|1412.52
#2009-06-02|1411.52
#2009-06-03|1411.13
#2009-06-04|1405.20
#2009-06-05|1387.23
#2009-06-08|1375.05
#2009-06-09|1386.28
#2009-06-10|1384.02
#2009-06-11|1378.31
#2009-06-12|1386.37
#2009-06-15|1404.72
#2009-06-16|1411.53
#2009-06-17|1430.43
#2009-06-18|1420.60
#2009-06-19|1432.23
#2009-06-22|1449.76
#2009-06-23|1452.41
#2009-06-24|1440.17
#2009-06-25|1433.67
#2009-06-26|1454.56
#2009-06-29|1441.84
#2009-06-30|1442.79
#2009-07-01|1438.71
#2009-07-02|1437.58
#2009-07-03| .
#2009-07-06|1458.21
#2009-07-07|1476.20
#2009-07-08|1492.06
#2009-07-09|1512.30
#2009-07-10|1515.41
#2009-07-13|1500.32
#2009-07-14|1480.50
#2009-07-15|1467.97
#2009-07-16|1468.30
#2009-07-17|1477.59
#2009-07-20|1470.29
#2009-07-21|1485.99
#2009-07-22|1492.67
#2009-07-23|1481.10
#2009-07-24|1476.78
#2009-07-27|1466.88
#2009-07-28|1476.03
#2009-07-29|1465.30
#2009-07-30|1459.59
#2009-07-31|1460.53
#2009-08-03|1457.52
#2009-08-04|1463.00
#2009-08-05|1473.50
#2009-08-06|1459.16
#2009-08-07|1438.74
#2009-08-10|1437.88
#2009-08-11|1454.10
#2009-08-12|1440.86
#2009-08-13|1452.85
#2009-08-14|1465.00
#2009-08-17|1449.33
#2009-08-18|1448.15
#2009-08-19|1451.79
#2009-08-20|1459.88
#2009-08-21|1443.19
#2009-08-24|1451.13
#2009-08-25|1458.15
#2009-08-26|1462.35
#2009-08-27|1471.80
#2009-08-28|1483.56
#2009-08-31|1500.23
#2009-09-01|1498.06
#2009-09-02|1496.13
#2009-09-03|1492.80
#2009-09-04|1493.47
#2009-09-07| .
#2009-09-08|1503.73
#2009-09-09|1503.25
#2009-09-10|1511.72
#2009-09-11|1520.89
#2009-09-14|1519.29
#2009-09-15|1516.58
#2009-09-16|1512.68
#2009-09-17|1515.84
#2009-09-18|1517.57
#2009-09-21|1505.00
#2009-09-22|1523.15
#2009-09-23|1519.58
#2009-09-24|1538.12
#2009-09-25|1526.00
#2009-09-28|1543.22
#2009-09-29|1519.04
#2009-09-30|1544.62
#2009-10-01|1537.20
#2009-10-02|1535.33
#2009-10-05|1535.41
#2009-10-06|1529.73
#2009-10-07|1519.36
#2009-10-08|1513.77
#2009-10-09|1491.47
#2009-10-12|1488.08
#2009-10-13|1476.16
#2009-10-14|1486.19
#2009-10-15|1475.35
#2009-10-16|1465.50
#2009-10-19|1470.55
#2009-10-20|1476.41
#2009-10-21|1471.23
#2009-10-22|1457.00
#2009-10-23|1430.09
#2009-10-26|1440.52
#2009-10-27|1423.06
#2009-10-28|1439.52
#2009-10-29|1433.10
#2009-10-30|1448.83
#2009-11-02|1459.86
#2009-11-03|1456.58
#2009-11-04|1455.07
#2009-11-05|1441.00
#2009-11-06|1438.92
#2009-11-09|1415.19
#2009-11-10|1410.35
#2009-11-11|1421.37
#2009-11-12|1411.61
#2009-11-13|1433.56
#2009-11-16|1451.17
#2009-11-17|1458.52
#2009-11-18|1462.65
#2009-11-19|1465.30
#2009-11-20|1467.16
#2009-11-23|1468.23
#2009-11-24|1479.28
#2009-11-25|1509.38
#2009-11-26| .
#2009-11-27|1515.24
#2009-11-30|1553.94
#2009-12-01|1545.58
#2009-12-02|1533.41
#2009-12-03|1537.51
#2009-12-04|1501.47
#2009-12-07|1501.83
#2009-12-08|1530.64
#2009-12-09|1535.43
#2009-12-10|1531.02
#2009-12-11|1512.89
#2009-12-14|1516.39
#2009-12-15|1501.83
#2009-12-16|1527.53
#2009-12-17|1505.32
#2009-12-18|1501.81
#2009-12-21|1483.71
#2009-12-22|1480.10
#2009-12-23|1486.96
#2009-12-24|1489.83
#2009-12-25| .
#2009-12-28|1493.31
#2009-12-29|1501.65
#2009-12-30|1471.94
#2009-12-31|1466.42
#2010-01-01| .
#2010-01-04|1487.69
#2010-01-05|1506.85
#2010-01-06|1497.94
#2010-01-07|1497.43
#2010-01-08|1506.69
#2010-01-11|1519.65
#2010-01-12|1534.16
#2010-01-13|1527.52
#2010-01-14|1536.94
#2010-01-15|1534.70
#2010-01-18| .
#2010-01-19|1530.57
#2010-01-20|1532.51
#2010-01-21|1533.35
#2010-01-22|1538.49
#2010-01-25|1536.62
#2010-01-26|1522.69
#2010-01-27|1519.23
#2010-01-28|1505.58
#2010-01-29|1491.72
#2010-02-01|1485.77
#2010-02-02|1492.41
#2010-02-03|1495.97
#2010-02-04|1517.40
#2010-02-05|1510.81
#2010-02-08|1519.04
#2010-02-09|1505.87
#2010-02-10|1505.20
#2010-02-11|1508.03
#2010-02-12|1512.63
#2010-02-15| .
#2010-02-16|1514.71
#2010-02-17|1519.20
#2010-02-18|1506.15
#2010-02-19|1477.46
#2010-02-22|1518.90
#2010-02-23|1537.29
#2010-02-24|1533.69
#2010-02-25|1552.68
#2010-02-26|1552.39
#2010-03-01|1558.26
#2010-03-02|1572.98
#2010-03-03|1584.50
#2010-03-04|1576.16
#2010-03-05|1555.22
#2010-03-08|1554.74
#2010-03-09|1556.24
#2010-03-10|1544.48
#2010-03-11|1547.55
#2010-03-12|1543.64
#2010-03-15|1554.05
#2010-03-16|1556.79
#2010-03-17|1563.32
#2010-03-18|1561.14
#2010-03-19|1569.75
#2010-03-22|1572.91
#2010-03-23|1564.65
#2010-03-24|1535.77
#2010-03-25|1521.56
#2010-03-26|1538.94
#2010-03-29|1517.80
#2010-03-30|1533.46
#2010-03-31|1537.44
#2010-04-01|1527.85
#2010-04-02| .
#2010-04-05|1503.50
#2010-04-06|1514.38
#2010-04-07|1521.37
#2010-04-08|1520.41
#2010-04-09|1519.94
#2010-04-12|1522.63
#2010-04-13|1521.64
#2010-04-14|1509.22
#2010-04-15|1511.21
#2010-04-16|1522.41
#2010-04-19|1514.03
#2010-04-20|1514.69
#2010-04-21|1523.26
#2010-04-22|1510.56
#2010-04-23|1493.35
#2010-04-26|1507.60
#2010-04-27|1500.19
#2010-04-28|1467.35
#2010-04-29|1461.28
#2010-04-30|1474.35
#2010-05-03|1468.22
#2010-05-04|1465.30
#2010-05-05|1465.77
#2010-05-06|1467.71
#2010-05-07|1484.55
#2010-05-10|1467.42
#2010-05-11|1471.14
#2010-05-12|1473.55
#2010-05-13|1478.43
#2010-05-14|1474.95
#2010-05-17|1479.20
#2010-05-18|1477.19
#2010-05-19|1489.61
#2010-05-20|1515.26
#2010-05-21|1489.17
#2010-05-24|1472.08
#2010-05-25|1495.06
#2010-05-26|1478.59
#2010-05-27|1465.92
#2010-05-28|1461.55
#2010-05-31| .
#2010-06-01|1489.99
#2010-06-02|1486.27
#2010-06-03|1486.81
#2010-06-04|1490.52
#2010-06-07|1483.94
#2010-06-08|1504.22
#2010-06-09|1501.89
#2010-06-10|1504.33
#2010-06-11|1503.25
#2010-06-14|1510.51
#2010-06-15|1522.36
#2010-06-16|1528.88
#2010-06-17|1537.50
#2010-06-18|1540.04
#2010-06-21|1538.75
#2010-06-22|1544.20
#2010-06-23|1548.25
#2010-06-24|1560.62
#2010-06-25|1569.13
#2010-06-28|1572.09
#2010-06-29|1580.09
#2010-06-30|1569.77
#2010-07-01|1583.83
#2010-07-02|1574.48
#2010-07-05| .
#2010-07-06|1590.29
#2010-07-07|1596.55
#2010-07-08|1589.68
#2010-07-09|1586.86
#2010-07-12|1570.57
#2010-07-13|1567.92
#2010-07-14|1566.80
#2010-07-15|1562.82
#2010-07-16|1579.87
#2010-07-19|1574.76
#2010-07-20|1578.36
#2010-07-21|1581.65
#2010-07-22|1590.14
#2010-07-23|1585.55
#2010-07-26|1579.64
#2010-07-27|1575.90
#2010-07-28|1582.71
#2010-07-29|1589.11
#2010-07-30|1578.03
#2010-08-02|1577.56
#2010-08-03|1583.93
#2010-08-04|1579.19
#2010-08-05|1596.78
#2010-08-06|1611.88
#2010-08-09|1606.55
#2010-08-10|1597.72
#2010-08-11|1598.54
#2010-08-12|1595.60
#2010-08-13|1586.98
#2010-08-16|1613.80
#2010-08-17|1621.46
#2010-08-18|1622.12
#2010-08-19|1617.84
#2010-08-20|1601.29
#2010-08-23|1617.22
#2010-08-24|1634.75
#2010-08-25|1622.41
#2010-08-26|1624.80
#2010-08-27|1632.48
#2010-08-30|1643.09
#2010-08-31|1647.15
#2010-09-01|1650.96
#2010-09-02|1659.92
#2010-09-03|1657.29
#2010-09-06| .
#2010-09-07|1690.34
#2010-09-08|1680.38
#2010-09-09|1678.54
#2010-09-10|1667.52
#2010-09-13|1668.35
#2010-09-14|1666.84
#2010-09-15|1638.23
#2010-09-16|1614.15
#2010-09-17|1613.13
#2010-09-20|1611.99
#2010-09-21|1624.02
#2010-09-22|1631.23
#2010-09-23|1633.85
#2010-09-24|1624.25
#2010-09-27|1638.37
#2010-09-28|1620.53
#2010-09-29|1588.66
#2010-09-30|1560.08
#2010-10-01|1570.77
#2010-10-04|1542.17
#2010-10-05|1555.82
#2010-10-06|1557.44
#2010-10-07|1558.49
#2010-10-08|1553.35
#2010-10-11|1551.28
#2010-10-12|1521.60
#2010-10-13|1521.09
#2010-10-14|1535.40
#2010-10-15|1530.54
#2010-10-18|1556.71
#2010-10-19|1563.28
#2010-10-20|1568.41
#2010-10-21|1562.49
#2010-10-22|1552.78
#2010-10-25|1552.02
#2010-10-26|1549.00
#2010-10-27|1530.49
#2010-10-28|1546.95
#2010-10-29|1585.93
#2010-11-01|1578.33
#2010-11-02|1573.04
#2010-11-03|1566.61
#2010-11-04|1581.95
#2010-11-05|1573.99
#2010-11-08|1580.21
#2010-11-09|1594.92
#2010-11-10|1573.63
#2010-11-11|1572.84
#2010-11-12|1572.28
#2010-11-15|1565.00
#2010-11-16|1544.28
#2010-11-17|1546.42
#2010-11-18|1548.66
#2010-11-19|1548.97
#2010-11-22|1550.89
#2010-11-23|1553.15
#2010-11-24|1545.02
#2010-11-25| .
#2010-11-26|1535.39
#2010-11-29|1539.26
#2010-11-30|1542.41
#2010-12-01|1544.54
#2010-12-02|1539.83
#2010-12-03|1559.22
#2010-12-06|1564.52
#2010-12-07|1569.87
#2010-12-08|1555.15
#2010-12-09|1553.06
#2010-12-10|1553.85
#2010-12-13|1561.88
#2010-12-14|1569.78
#2010-12-15|1554.84
#2010-12-16|1542.89
#2010-12-17|1545.29
#2010-12-20|1552.01
#2010-12-21|1558.91
#2010-12-22|1556.05
#2010-12-23|1559.78
#2010-12-24| .
#2010-12-27|1556.16
#2010-12-28|1564.95
#2010-12-29|1581.65
#2010-12-30|1575.03
#2010-12-31|1581.93
#2011-01-03|1578.01
#2011-01-04|1577.03
#2011-01-05|1560.14
#2011-01-06|1562.89
#2011-01-07|1563.47
#2011-01-10|1564.83
#2011-01-11|1557.55
#2011-01-12|1563.06
#2011-01-13|1572.21
#2011-01-14|1564.18
#2011-01-17| .
#2011-01-18|1574.92
#2011-01-19|1584.18
#2011-01-20|1569.28
#2011-01-21|1580.11
#2011-01-24|1586.94
#2011-01-25|1599.66
#2011-01-26|1590.46
#2011-01-27|1584.49
#2011-01-28|1582.58
#2011-01-31|1587.52
#2011-02-01|1599.34
#2011-02-02|1607.74
#2011-02-03|1611.54
#2011-02-04|1613.77
#2011-02-07|1611.33
#2011-02-08|1610.38
#2011-02-09|1608.15
#2011-02-10|1597.41
#2011-02-11|1595.87
#2011-02-14|1599.85
#2011-02-15|1598.52
#2011-02-16|1601.79
#2011-02-17|1632.92
#2011-02-18|1636.48
#2011-02-21| .
#2011-02-22|1647.55
#2011-02-23|1649.33
#2011-02-24|1642.76
#2011-02-25|1644.57
#2011-02-28|1642.15
#2011-03-01|1648.31
#2011-03-02|1638.58
#2011-03-03|1631.75
#2011-03-04|1633.30
#2011-03-07|1643.37
#2011-03-08|1636.54
#2011-03-09|1645.20
#2011-03-10|1638.98
#2011-03-11|1637.08
#2011-03-14|1517.42
#2011-03-15|1350.27
#2011-03-16|1364.55
#2011-03-17|1395.79
#2011-03-18|1396.29
#2011-03-21|1401.76
#2011-03-22|1454.43
#2011-03-23|1444.32
#2011-03-24|1404.80
#2011-03-25|1393.32
#2011-03-28|1370.82
#2011-03-29|1326.64
#2011-03-30|1300.82
#2011-03-31|1292.78
#2011-04-01|1257.37
#2011-04-04|1258.75
#2011-04-05|1229.82
#2011-04-06|1207.02
#2011-04-07|1232.73
#2011-04-08|1255.25
#2011-04-11|1288.80
#2011-04-12|1278.17
#2011-04-13|1264.49
#2011-04-14|1269.23
#2011-04-15|1267.17
#2011-04-18|1266.12
#2011-04-19|1251.11
#2011-04-20|1255.12
#2011-04-21|1253.40
#2011-04-22| .
#2011-04-25|1233.80
#2011-04-26|1227.26
#2011-04-27|1218.26
#2011-04-28|1251.09
#2011-04-29|1259.14
#2011-05-02|1264.10
#2011-05-03|1266.38
#2011-05-04|1262.85
#2011-05-05|1268.46
#2011-05-06|1266.34
#2011-05-09|1253.48
#2011-05-10|1255.66
#2011-05-11|1249.57
#2011-05-12|1231.45
#2011-05-13|1211.58
#2011-05-16|1177.44
#2011-05-17|1137.71
#2011-05-18|1142.97
#2011-05-19|1108.64
#2011-05-20|1090.31
#2011-05-23|1073.55
#2011-05-24|1088.49
#2011-05-25|1084.03
#2011-05-26|1086.59
#2011-05-27|1090.25
#2011-05-30| .
#2011-05-31|1110.23
#2011-06-01|1101.46
#2011-06-02|1096.08
#2011-06-03|1081.97
#2011-06-06|1034.65
#2011-06-07|1049.41
#2011-06-08|1040.81
#2011-06-09|1034.27
#2011-06-10|1031.60
#2011-06-13|1034.23
#2011-06-14|1089.92
#2011-06-15|1108.36
#2011-06-16|1097.11
#2011-06-17|1113.65
#2011-06-20|1146.80
#2011-06-21|1177.42
#2011-06-22|1174.35
#2011-06-23|1155.41
#2011-06-24|1172.10
#2011-06-27|1165.43
#2011-06-28|1168.46
#2011-06-29|1189.22
#2011-06-30|1211.40
#2011-07-01|1210.29
#2011-07-04| .
#2011-07-05|1239.50
#2011-07-06|1232.59
#2011-07-07|1191.86
#2011-07-08|1209.49
#2011-07-11|1219.00
#2011-07-12|1215.82
#2011-07-13|1228.57
#2011-07-14|1227.02
#2011-07-15|1233.28
#2011-07-18|1230.20
#2011-07-19|1222.99
#2011-07-20|1245.47
#2011-07-21|1263.51
#2011-07-22|1258.30
#2011-07-25|1245.44
#2011-07-26|1249.86
#2011-07-27|1218.02
#2011-07-28|1224.03
#2011-07-29|1213.56
#2011-08-01|1224.45
#2011-08-02|1205.18
#2011-08-03|1191.49
#2011-08-04|1164.55
#2011-08-05|1146.09
#2011-08-08|1119.67
#2011-08-09|1117.64
#2011-08-10|1175.64
#2011-08-11|1189.93
#2011-08-12|1184.38
#2011-08-15|1185.65
#2011-08-16|1175.76
#2011-08-17|1194.79
#2011-08-18|1199.23
#2011-08-19|1196.17
#2011-08-22|1202.07
#2011-08-23|1227.57
#2011-08-24|1215.89
#2011-08-25|1192.61
#2011-08-26|1207.28
#2011-08-29|1211.40
#2011-08-30|1206.41
#2011-08-31|1209.41
#2011-09-01|1203.98
#2011-09-02|1201.34
#2011-09-05| .
#2011-09-06|1224.41
#2011-09-07|1222.42
#2011-09-08|1225.87
#2011-09-09|1224.99
#2011-09-12|1207.63
#2011-09-13|1205.19
#2011-09-14|1213.24
#2011-09-15|1224.21
#2011-09-16|1204.97
#2011-09-19|1205.17
#2011-09-20|1197.11
#2011-09-21|1195.40
#2011-09-22|1191.73
#2011-09-23|1187.46
#2011-09-26|1178.54
#2011-09-27|1192.09
#2011-09-28|1183.62
#2011-09-29|1172.70
#2011-09-30|1169.37
#2011-10-03|1162.73
#2011-10-04|1144.75
#2011-10-05|1118.73
#2011-10-06|1136.12
#2011-10-07|1134.14
#2011-10-10|1134.59
#2011-10-11|1133.87
#2011-10-12|1115.07
#2011-10-13|1107.27
#2011-10-14|1092.99
#2011-10-17|1106.02
#2011-10-18|1095.22
#2011-10-19|1103.34
#2011-10-20|1128.40
#2011-10-21|1138.93
#2011-10-24|1145.08
#2011-10-25|1139.13
#2011-10-26|1132.90
#2011-10-27|1132.94
#2011-10-28|1129.45
#2011-10-31|1097.04
#2011-11-01|1101.05
#2011-11-02|1089.64
#2011-11-03|1083.02
#2011-11-04|1082.17
#2011-11-07|1089.67
#2011-11-08|1076.64
#2011-11-09|1092.07
#2011-11-10|1084.41
#2011-11-11|1084.28
#2011-11-14|1091.97
#2011-11-15|1083.60
#2011-11-16|1082.38
#2011-11-17|1097.78
#2011-11-18|1094.33
#2011-11-21|1096.16
#2011-11-22|1103.97
#2011-11-23|1096.20
#2011-11-24| .
#2011-11-25|1091.81
#2011-11-28|1077.88
#2011-11-29|1080.37
#2011-11-30|1093.17
#2011-12-01|1100.32
#2011-12-02|1095.71
#2011-12-05|1097.47
#2011-12-06|1085.83
#2011-12-07|1096.57
#2011-12-08|1090.56
#2011-12-09|1081.97
#2011-12-12|1080.21
#2011-12-13|1078.06
#2011-12-14|1080.96
#2011-12-15|1070.87
#2011-12-16|1089.53
#2011-12-19|1080.16
#2011-12-20|1076.25
#2011-12-21|1077.48
#2011-12-22|1082.51
#2011-12-23|1085.23
#2011-12-26| .
#2011-12-27|1076.87
#2011-12-28|1069.20
#2011-12-29|1073.50
#2011-12-30|1096.31
#2012-01-02| .
#2012-01-03|1100.34
#2012-01-04|1117.18
#2012-01-05|1100.29
#2012-01-06|1097.79
#2012-01-09|1102.15
#2012-01-10|1130.82
#2012-01-11|1114.03
#2012-01-12|1113.46
#2012-01-13|1108.20
#2012-01-16| .
#2012-01-17|1112.10
#2012-01-18|1114.26
#2012-01-19|1104.41
#2012-01-20|1110.58
#2012-01-23|1106.03
#2012-01-24|1097.08
#2012-01-25|1098.91
#2012-01-26|1111.97
#2012-01-27|1123.88
#2012-01-30|1121.80
#2012-01-31|1112.37
#2012-02-01|1103.83
#2012-02-02|1094.13
#2012-02-03|1096.57
#2012-02-06|1102.04
#2012-02-07|1122.23
#2012-02-08|1121.30
#2012-02-09|1139.49
#2012-02-10|1146.74
#2012-02-13|1142.32
#2012-02-14|1142.18
#2012-02-15|1157.15
#2012-02-16|1158.19
#2012-02-17|1155.38
#2012-02-20| .
#2012-02-21|1159.43
#2012-02-22|1157.00
#2012-02-23|1153.63
#2012-02-24|1138.53
#2012-02-27|1129.31
#2012-02-28|1137.96
#2012-02-29|1144.12
#2012-03-01|1145.76
#2012-03-02|1153.66
#2012-03-05|1153.25
#2012-03-06|1162.45
#2012-03-07|1158.70
#2012-03-08|1164.95
#2012-03-09|1157.10
#2012-03-12|1152.25
#2012-03-13|1151.27
#2012-03-14|1139.21
#2012-03-15|1147.57
#2012-03-16|1149.75
#2012-03-19|1129.65
#2012-03-20|1125.96
#2012-03-21|1126.44
#2012-03-22|1142.75
#2012-03-23|1139.20
#2012-03-26|1124.88
#2012-03-27|1146.02
#2012-03-28|1125.35
#2012-03-29|1130.76
#2012-03-30|1128.18
#2012-04-02|1129.28
#2012-04-03|1137.93
#2012-04-04|1120.05
#2012-04-05|1132.57
#2012-04-06| .
#2012-04-09|1133.62
#2012-04-10|1142.84
#2012-04-11|1125.12
#2012-04-12|1118.92
#2012-04-13|1124.08
#2012-04-16|1134.37
#2012-04-17|1134.89
#2012-04-18|1125.45
#2012-04-19|1120.71
#2012-04-20|1111.59
#2012-04-23|1095.37
#2012-04-24|1100.07
#2012-04-25|1096.15
#2012-04-26|1087.95
#2012-04-27|1086.08
#2012-04-30|1093.15
#2012-05-01|1089.04
#2012-05-02|1083.68
#2012-05-03|1080.68
#2012-05-04|1084.06
#2012-05-07|1072.04
#2012-05-08|1068.55
#2012-05-09|1054.14
#2012-05-10|1068.66
#2012-05-11|1053.47
#2012-05-14|1063.83
#2012-05-15|1044.75
#2012-05-16|1026.70
#2012-05-17|1027.73
#2012-05-18|1020.47
#2012-05-21|1025.47
#2012-05-22|1011.73
#2012-05-23|1008.03
#2012-05-24|1009.47
#2012-05-25|1007.71
#2012-05-28| .
#2012-05-29| 997.51
#2012-05-30|1002.58
#2012-05-31|1021.33
#2012-06-01|1008.40
#2012-06-04|1006.71
#2012-06-05|1008.65
#2012-06-06| 994.24
#2012-06-07| 998.16
#2012-06-08| 986.58
#2012-06-11|1001.56
#2012-06-12| 994.71
#2012-06-13| 999.54
#2012-06-14| 992.93
#2012-06-15|1007.81
#2012-06-18|1007.29
#2012-06-19|1004.28
#2012-06-20|1016.25
#2012-06-21|1010.12
#2012-06-22|1001.73
#2012-06-25|1002.57
#2012-06-26|1007.26
#2012-06-27|1015.20
#2012-06-28|1025.69
#2012-06-29|1037.90
#2012-07-02|1034.46
#2012-07-03|1042.94
#2012-07-04| .
#2012-07-05|1038.30
#2012-07-06|1044.04
#2012-07-09|1045.56
#2012-07-10|1041.46
#2012-07-11|1038.01
#2012-07-12|1033.54
#2012-07-13|1021.37
#2012-07-16|1022.78
#2012-07-17| 998.82
#2012-07-18| 981.57
#2012-07-19| 990.95
#2012-07-20| 970.18
#2012-07-23| 953.74
#2012-07-24| 942.10
#2012-07-25| 923.52
#2012-07-26| 923.35
#2012-07-27| 923.37
#2012-07-30| 910.06
#2012-07-31| 923.87
#2012-08-01| 910.78
#2012-08-02| 921.47
#2012-08-03| 921.84
#2012-08-06| 931.66
#2012-08-07| 958.19
#2012-08-08| 961.11
#2012-08-09| 968.87
#2012-08-10| 961.24
#2012-08-13| 964.88
#2012-08-14| 980.48
#2012-08-15| 967.35
#2012-08-16| 962.77
#2012-08-17| 964.00
#2012-08-20| 965.77
#2012-08-21| 960.84
#2012-08-22| 957.27
#2012-08-23| 967.49
#2012-08-24| 969.55
#2012-08-27| 963.57
#2012-08-28| 935.68
#2012-08-29| 936.80
#2012-08-30| 932.68
#2012-08-31| 938.90
#2012-09-03| .
#2012-09-04| 911.36
#2012-09-05| 907.44
#2012-09-06| 897.04
#2012-09-07| 919.62
#2012-09-10| 917.78
#2012-09-11| 912.68
#2012-09-12| 912.83
#2012-09-13| 929.95
#2012-09-14| 929.53
#2012-09-17| 926.44
#2012-09-18| 941.68
#2012-09-19| 959.78
#2012-09-20| 948.07
#2012-09-21| 965.27
#2012-09-24| 973.48
#2012-09-25| 972.13
#2012-09-26| 968.44
#2012-09-27| 980.44
#2012-09-28| 979.31
#2012-10-01| 991.52
#2012-10-02| 989.35
#2012-10-03| 992.26
#2012-10-04| 981.30
#2012-10-05| 978.56
#2012-10-08| 982.53
#2012-10-09| 960.24
#2012-10-10| 958.34
#2012-10-11| 962.16
#2012-10-12| 962.82
#2012-10-15| 964.39
#2012-10-16| 965.09
#2012-10-17| 973.25
#2012-10-18| 977.51
#2012-10-19| 985.57
#2012-10-22| 977.29
#2012-10-23| 943.56
#2012-10-24| 937.16
#2012-10-25| 948.39
#2012-10-26| 937.74
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 942.14
#2012-11-01| 939.63
#2012-11-02| 943.22
#2012-11-05| 934.66
#2012-11-06| 954.76
#2012-11-07| 969.66
#2012-11-08| 963.39
#2012-11-09| 950.27
#2012-11-12| 945.08
#2012-11-13| 951.78
#2012-11-14| 944.04
#2012-11-15| 959.36
#2012-11-16| 969.35
#2012-11-19| 992.36
#2012-11-20| 987.90
#2012-11-21| 985.36
#2012-11-22| .
#2012-11-23| 989.06
#2012-11-26|1007.72
#2012-11-27|1004.32
#2012-11-28| 991.58
#2012-11-29|1002.86
#2012-11-30|1000.00
#2012-12-03| 986.53
#2012-12-04| 987.29
#2012-12-05| 987.95
#2012-12-06| 994.36
#2012-12-07|1002.61
#2012-12-10| 999.06
#2012-12-11| 994.88
#2012-12-12| 989.66
#2012-12-13| 975.79
#2012-12-14| 990.11
#2012-12-17|1030.29
#2012-12-18|1018.53
#2012-12-19|1021.17
#2012-12-20|1029.13
#2012-12-21|1034.47
#2012-12-24|1032.69
#2012-12-25|1039.26
#2012-12-26|1030.06
#2012-12-27|1023.73
#2012-12-28|1011.37
#2012-12-31|1009.01
#2013-01-01|1009.01
#2013-01-02|1009.60
#2013-01-03|1006.78
#2013-01-04|1027.23
#2013-01-07|1016.00
#2013-01-08|1017.85
#2013-01-09|1011.79
#2013-01-10|1010.95
#2013-01-11|1006.20
#2013-01-14|1005.68
#2013-01-15|1012.67
#2013-01-16|1005.16
#2013-01-17|1002.93
#2013-01-18|1004.92
#2013-01-21|1001.14
#2013-01-22|1000.05
#2013-01-23| 997.95
#2013-01-24| 982.41
#2013-01-25| 981.14
#2013-01-28| 978.07
#2013-01-29| 988.41
#2013-01-30| 986.56
#2013-01-31| 988.25
#2013-02-01| 976.75
#2013-02-04| 975.35
#2013-02-05| 954.66
#2013-02-06| 965.63
#2013-02-07| 968.69
#2013-02-08| 967.47
#2013-02-11| 963.82
#2013-02-12| 966.24
#2013-02-13| 952.28
#2013-02-14| 957.05
#2013-02-15| 970.42
#2013-02-18| 971.27
#2013-02-19| 972.69
#2013-02-20| 996.79
#2013-02-21| 989.56
#2013-02-22| 988.52
#2013-02-25| 983.50
#2013-02-26| 991.58
#2013-02-27| 987.33
#2013-02-28| 993.53
#2013-03-01| 998.60
#2013-03-04|1001.51
#2013-03-05| 999.46
#2013-03-06|1003.60
#2013-03-07|1003.05
#2013-03-08| 993.62
#2013-03-11| .
#2013-03-12| 987.31
#2013-03-13| 977.74
#2013-03-14| 984.10
#2013-03-15| 996.12
#2013-03-18| 987.95
#2013-03-19|1004.48
#2013-03-20| 995.44
#2013-03-21|1015.15
#2013-03-22|1014.93
#2013-03-25|1019.25
#2013-03-26|1029.36
#2013-03-27|1035.72
#2013-03-28|1045.97
#2013-03-29| .
#2013-04-01|1050.83
#2013-04-02|1038.73
#2013-04-03|1066.65
#2013-04-04|1046.51
#2013-04-05|1037.49
#2013-04-08|1038.68
#2013-04-09|1032.14
#2013-04-10|1059.32
#2013-04-11|1084.63
#2013-04-12|1145.40
#2013-04-15|1187.44
#2013-04-16|1172.56
#2013-04-17|1153.88
#2013-04-18|1131.68
#2013-04-19|1140.20
#2013-04-22|1140.93
#2013-04-23|1144.68
#2013-04-24|1143.73
#2013-04-25|1143.38
#2013-04-26|1146.55
#2013-04-29|1143.92
#2013-04-30|1158.20
#2013-05-01|1167.89
#2013-05-02|1167.66
#2013-05-03|1163.78
#2013-05-06|1162.52
#2013-05-07|1183.73
#2013-05-08|1199.67
#2013-05-09|1187.16
#2013-05-10|1176.70
#2013-05-13|1176.80
#2013-05-14|1212.38
#2013-05-15|1205.69
#2013-05-16|1228.54
#2013-05-17|1218.79
#2013-05-20|1273.95
#2013-05-21|1278.61
#2013-05-22|1244.74
#2013-05-23|1183.50
#2013-05-24|1215.24
#2013-05-27|1176.06
#2013-05-28|1151.62
#2013-05-29|1213.51
#2013-05-30|1160.67
#2013-05-31|1143.90
#2013-06-03|1149.10
#2013-06-04|1160.01
#2013-06-05|1131.74
#2013-06-06|1081.15
#2013-06-07|1092.97
#2013-06-10|1105.89
#2013-06-11|1099.34
#2013-06-12|1125.39
#2013-06-13|1113.39
#2013-06-14|1135.69
#2013-06-17|1169.99
#2013-06-18|1172.25
#2013-06-19|1177.94
#2013-06-20|1142.11
#2013-06-21|1152.70
#2013-06-24|1149.61
#2013-06-25|1131.83
#2013-06-26|1137.44
#2013-06-27|1153.98
#2013-06-28|1155.51
#2013-07-01|1152.71
#2013-07-02|1175.71
#2013-07-03|1158.29
#2013-07-04|1168.30
#2013-07-05|1179.98
#2013-07-08|1166.21
#2013-07-09|1193.89
#2013-07-10|1201.45
#2013-07-11|1221.02
#2013-07-12|1217.03
#2013-07-15|1211.20
#2013-07-16|1228.95
#2013-07-17|1228.85
#2013-07-18|1218.32
#2013-07-19|1214.24
#2013-07-22|1222.98
#2013-07-23|1223.02
#2013-07-24|1217.05
#2013-07-25|1189.58
#2013-07-26|1189.59
#2013-07-29|1154.70
#2013-07-30|1187.55
#2013-07-31|1156.53
#2013-08-01|1188.26
#2013-08-02|1217.16
#2013-08-05|1203.31
#2013-08-06|1222.62
#2013-08-07|1196.96
#2013-08-08|1195.28
#2013-08-09|1189.46
#2013-08-12|1193.25
#2013-08-13|1188.21
#2013-08-14|1197.37
#2013-08-15|1192.09
#2013-08-16|1180.80
#2013-08-19|1171.99
#2013-08-20|1160.37
#2013-08-21|1133.68
#2013-08-22|1111.35
#2013-08-23|1115.45
#2013-08-26|1106.32
#2013-08-27|1126.38
#2013-08-28|1091.18
#2013-08-29|1072.63
#2013-08-30|1078.80
#2013-09-02|1081.84
#2013-09-03|1104.84
#2013-09-04|1102.94
#2013-09-05|1115.36
#2013-09-06|1115.37
#2013-09-09|1122.64
#2013-09-10|1115.40
#2013-09-11|1125.22
#2013-09-12|1126.28
#2013-09-13|1125.63
#2013-09-16|1132.13
#2013-09-17|1122.37
#2013-09-18|1123.61
#2013-09-19|1136.52
#2013-09-20|1133.05
#2013-09-23|1139.18
#2013-09-24|1132.94
#2013-09-25|1135.43
#2013-09-26|1145.55
#2013-09-27|1160.19
#2013-09-30|1162.64
#2013-10-01|1152.51
#2013-10-02|1160.92
#2013-10-03|1163.78
#2013-10-04|1153.84
#2013-10-07|1128.23
#2013-10-08|1150.41
#2013-10-09|1148.91
#2013-10-10|1150.10
#2013-10-11|1154.55
#2013-10-14|1155.96
#2013-10-15|1161.65
#2013-10-16|1151.76
#2013-10-17|1166.84
#2013-10-18|1165.62
#2013-10-21|1163.70
#2013-10-22|1157.47
#2013-10-23|1154.46
#2013-10-24|1146.92
#2013-10-25|1127.20
#2013-10-28|1133.18
#2013-10-29|1136.78
#2013-10-30|1143.90
#2013-10-31|1137.72
#2013-11-01|1116.15
#2013-11-04|1118.11
#2013-11-05|1105.00
#2013-11-06|1112.99
#2013-11-07|1100.73
#2013-11-08|1098.37
#2013-11-11|1091.57
#2013-11-12|1099.10
#2013-11-13|1095.09
#2013-11-14|1101.59
#2013-11-15|1108.88
#2013-11-18|1113.72
#2013-11-19|1110.16
#2013-11-20|1108.95
#2013-11-21|1102.62
#2013-11-22|1095.28
#2013-11-25|1100.79
#2013-11-26|1098.60
#2013-11-27|1088.09
#2013-11-28|1090.76
#2013-11-29|1087.15
#2013-12-02|1091.06
#2013-12-03|1086.65
#2013-12-04|1077.71
#2013-12-05|1072.29
#2013-12-06|1076.37
#2013-12-09|1073.12
#2013-12-10|1077.43
#2013-12-11|1068.04
#2013-12-12|1060.94
#2013-12-13|1047.56
#2013-12-16|1046.32
#2013-12-17|1052.18
#2013-12-18|1058.83
#2013-12-19|1050.73
#2013-12-20|1048.92
#2013-12-23|1050.73
#2013-12-24|1044.98
#2013-12-25|1041.34
#2013-12-26|1051.82
#2013-12-27|1060.46
#2013-12-30|1068.30
#2013-12-31|1068.85
#2014-01-01|1068.85
#2014-01-02|1070.37
#2014-01-03|1068.47
#2014-01-06|1062.63
#2014-01-07|1049.72
#2014-01-08|1056.70
#2014-01-09|1053.91
#2014-01-10|1052.50
#2014-01-13|1055.62
#2014-01-14|1031.90
#2014-01-15|1038.42
#2014-01-16|1047.02
#2014-01-17|1047.11
#2014-01-20|1052.19
#2014-01-21|1047.35
#2014-01-22|1058.98
#2014-01-23|1051.64
#2014-01-24|1047.14
#2014-01-27|1025.81
#2014-01-28|1014.06
#2014-01-29|1036.30
#2014-01-30|1006.37
#2014-01-31|1019.84
#2014-02-03|1000.06
#2014-02-04| 970.07
#2014-02-05| 969.24
#2014-02-06| 977.38
#2014-02-07|1006.53
#2014-02-10|1005.72
#2014-02-11|1009.68
#2014-02-12|1026.16
#2014-02-13|1016.10
#2014-02-14|1008.86
#2014-02-17|1025.71
#2014-02-18|1025.99
#2014-02-19|1024.81
#2014-02-20|1015.41
#2014-02-21|1039.22
#2014-02-24|1050.03
#2014-02-25|1060.13
#2014-02-26|1065.68
#2014-02-27|1065.48
#2014-02-28|1062.72
#2014-03-03|1068.01
#2014-03-04|1075.20
#2014-03-05|1068.18
#2014-03-06|1068.34
#2014-03-07|1070.96
#2014-03-10|1066.13
#2014-03-11|1076.10
#2014-03-12|1060.61
#2014-03-13|1058.75
#2014-03-14|1029.76
#2014-03-17|1021.57
#2014-03-18|1031.07
#2014-03-19|1019.44
#2014-03-20| 992.97
#2014-03-21| 993.11
#2014-03-24|1011.68
#2014-03-25|1010.28
#2014-03-26|1013.02
#2014-03-27|1030.93
#2014-03-28|1027.06
#2014-03-31|1028.78
#2014-04-01|1016.52
#2014-04-02|1007.39
#2014-04-03|1008.96
#2014-04-04|1013.09
#2014-04-07|1006.75
#2014-04-08|1001.65
#2014-04-09| 996.28
#2014-04-10| 990.85
#2014-04-11| 992.98
#2014-04-14| 986.48
#2014-04-15| 983.85
#2014-04-16| 996.35
#2014-04-17|1000.87
#2014-04-18|1003.09
#2014-04-21|1002.07
#2014-04-22|1001.67
#2014-04-23|1002.81
#2014-04-24| 992.89
#2014-04-25| 990.45
#2014-04-28| 984.44
#2014-04-29| 991.00
#2014-04-30| 995.41
#2014-05-01|1014.25
#2014-05-02|1006.52
#2014-05-05|1003.06
#2014-05-06|1006.81
#2014-05-07| 997.65
#2014-05-08|1010.42
#2014-05-09|1015.64
#2014-05-12|1014.71
#2014-05-13|1020.84
#2014-05-14|1028.45
#2014-05-15|1037.10
#2014-05-16|1022.41
#2014-05-19|1025.28
#2014-05-20|1034.08
#2014-05-21|1034.04
#2014-05-22|1029.25
#2014-05-23|1036.57
#2014-05-26|1050.22
#2014-05-27|1043.36
#2014-05-28|1044.48
#2014-05-29|1045.23
#2014-05-30|1051.93
#2014-06-02|1057.30
#2014-06-03|1060.35
#2014-06-04|1056.78
#2014-06-05|1052.83
#2014-06-06|1045.65
#2014-06-09|1039.63
#2014-06-10|1043.59
#2014-06-11|1048.89
#2014-06-12|1051.69
#2014-06-13|1052.96
#2014-06-16|1047.60
#2014-06-17|1051.52
#2014-06-18|1055.55
#2014-06-19|1069.03
#2014-06-20|1064.58
#2014-06-23|1057.13
#2014-06-24|1064.89
#2014-06-25|1063.91
#2014-06-26|1077.30
#2014-06-27|1079.83
#2014-06-30|1085.44
#2014-07-01|1085.55
#2014-07-02|1089.63
#2014-07-03|1097.71
#2014-07-04|1096.33
#2014-07-07|1098.83
#2014-07-08|1097.85
#2014-07-09|1087.67
#2014-07-10|1084.41
#2014-07-11|1078.64
#2014-07-14|1087.46
#2014-07-15|1094.15
#2014-07-16|1101.30
#2014-07-17|1100.61
#2014-07-18|1095.98
#2014-07-21|1095.76
#2014-07-22|1098.72
#2014-07-23|1096.40
#2014-07-24|1090.27
#2014-07-25|1091.90
#2014-07-28|1089.28
#2014-07-29|1087.20
#2014-07-30|1081.43
#2014-07-31|1076.84
#2014-08-01|1085.10
#2014-08-04|1085.69
#2014-08-05|1079.98
#2014-08-06|1071.51
#2014-08-07|1079.33
#2014-08-08|1070.25
#2014-08-11|1081.68
#2014-08-12|1087.95
#2014-08-13|1087.10
#2014-08-14|1092.51
#2014-08-15|1097.94
#2014-08-18|1098.73
#2014-08-19|1111.86
#2014-08-20|1111.80
#2014-08-21|1111.10
#2014-08-22|1107.40
#2014-08-25|1100.45
#2014-08-26|1095.19
#2014-08-27|1092.50
#2014-08-28|1084.22
#2014-08-29|1075.12
#2014-09-01|1081.86
#2014-09-02|1082.11
#2014-09-03|1093.51
#2014-09-04|1095.94
#2014-09-05|1090.70
#2014-09-08|1091.24
#2014-09-09|1080.92
#2014-09-10|1084.48
#2014-09-11|1088.40
#2014-09-12|1086.29
#2014-09-15|1082.97
#2014-09-16|1080.71
#2014-09-17|1074.54
#2014-09-18|1071.56
#2014-09-19|1066.97
#2014-09-22|1063.57
#2014-09-23|1065.25
#2014-09-24|1070.60
#2014-09-25|1076.87
#2014-09-26|1070.25
#2014-09-29|1065.97
#2014-09-30|1052.15
#2014-10-01|1049.17
#2014-10-02|1034.67
#2014-10-03|1023.51
#2014-10-06|1029.63
#2014-10-07|1039.94
#2014-10-08|1034.61
#2014-10-09|1040.57
#2014-10-10|1030.49
#2014-10-13|1039.23
#2014-10-14|1028.12
#2014-10-15|1038.68
#2014-10-16|1019.48
#2014-10-17|1015.52
#2014-10-20|1037.32
#2014-10-21|1035.24
#2014-10-22|1048.13
#2014-10-23|1042.69
#2014-10-24|1045.95
#2014-10-27|1072.68
#2014-10-28|1082.70
#2014-10-29|1084.74
#2014-10-30|1085.91
#2014-10-31|1090.81
#2014-11-03|1077.79
#2014-11-04|1096.60
#2014-11-05|1109.20
#2014-11-06|1090.70
#2014-11-07|1102.69
#2014-11-10|1101.42
#2014-11-11|1101.20
#2014-11-12|1103.83
#2014-11-13|1109.04
#2014-11-14|1118.14
#2014-11-17|1093.42
#2014-11-18|1102.76
#2014-11-19|1098.50
#2014-11-20|1083.75
#2014-11-21|1092.31
#2014-11-24|1087.69
#2014-11-25|1086.06
#2014-11-26|1094.55
#2014-11-27|1073.91
#2014-11-28|1081.12
#2014-12-01|1079.04
#2014-12-02|1084.58
#2014-12-03|1074.46
#2014-12-04|1073.45
#2014-12-05|1067.85
#2014-12-08|1063.28
#2014-12-09|1075.00
#2014-12-10|1072.49
#2014-12-11|1064.14
#2014-12-12|1077.20
#2014-12-15|1061.79
#2014-12-16|1055.96
#2014-12-17|1054.90
#2014-12-18|1056.89
#2014-12-19|1067.10
#2014-12-22|1067.65
#2014-12-23|1060.88
#2014-12-24|1071.13
#2014-12-25|1062.78
#2014-12-26|1075.43
#2014-12-29|1083.68
#2014-12-30|1076.10
#2014-12-31|1075.30
#2015-01-01|1075.30
#2015-01-02|1072.50
#2015-01-05|1067.79
#2015-01-06|1050.46
#2015-01-07|1044.01
#2015-01-08|1056.67
#2015-01-09|1062.92
#2015-01-12|1064.68
#2015-01-13|1062.70
#2015-01-14|1067.25
#2015-01-15|1081.98
#2015-01-16|1076.57
#2015-01-19|1088.73
#2015-01-20|1091.49
#2015-01-21|1083.77
#2015-01-22|1077.42
#2015-01-23|1091.56
#2015-01-26|1087.08
#2015-01-27|1116.04
#2015-01-28|1125.02
#2015-01-29|1121.70
#2015-01-30|1134.25
#2015-02-02|1128.55
#2015-02-03|1112.03
#2015-02-04|1120.88
#2015-02-05|1110.39
#2015-02-06|1101.96
#2015-02-09|1103.46
#2015-02-10|1105.27
#2015-02-11|1097.57
#2015-02-12|1115.09
#2015-02-13|1100.82
#2015-02-16|1100.45
#2015-02-17|1103.96
#2015-02-18|1102.59
#2015-02-19|1110.20
#2015-02-20|1111.69
#2015-02-23|1109.88
#2015-02-24|1107.26
#2015-02-25|1112.31
#2015-02-26|1112.15
#2015-02-27|1106.97
#2015-03-02|1095.65
#2015-03-03|1097.40
#2015-03-04|1092.33
#2015-03-05|1097.49
#2015-03-06|1093.38
#2015-03-09|1075.69
#2015-03-10|1070.19
#2015-03-11|1067.22
#2015-03-12|1066.53
#2015-03-13|1075.24
#2015-03-16|1070.09
#2015-03-17|1073.07
#2015-03-18|1079.21
#2015-03-19|1081.91
#2015-03-20|1090.50
#2015-03-23|1095.05
#2015-03-24|1103.17
#2015-03-25|1112.70
#2015-03-26|1107.12
#2015-03-27|1105.24
#2015-03-30|1107.74
#2015-03-31|1113.83
#2015-04-01|1104.49
#2015-04-02|1113.15
#2015-04-03|1116.55
#2015-04-06|1113.74
#2015-04-07|1107.36
#2015-04-08|1127.53
#2015-04-09|1133.03
#2015-04-10|1132.92
#2015-04-13|1124.29
#2015-04-14|1139.79
#2015-04-15|1138.44
#2015-04-16|1140.83
#2015-04-17|1135.49
#2015-04-20|1124.21
#2015-04-21|1142.95
#2015-04-22|1145.86
#2015-04-23|1144.80
#2015-04-24|1156.48
#2015-04-27|1158.66
#2015-04-28|1163.78
#2015-04-29|1163.35
#2015-04-30|1150.00
#2015-05-01|1137.39
#2015-05-04|1140.25
#2015-05-05|1138.77
#2015-05-06|1141.85
#2015-05-07|1150.98
#2015-05-08|1150.50
#2015-05-11|1154.87
#2015-05-12|1165.71
#2015-05-13|1167.65
#2015-05-14|1161.96
#2015-05-15|1167.25
#2015-05-18|1174.60
#2015-05-19|1169.96
#2015-05-20|1181.11
#2015-05-21|1185.06
#2015-05-22|1182.49
#2015-05-25|1199.81
#2015-05-26|1192.23
#2015-05-27|1187.93
#2015-05-28|1187.24
#2015-05-29|1192.89
#2015-06-01|1202.89
#2015-06-02|1214.15
#2015-06-03|1207.08
#2015-06-04|1195.11
#2015-06-05|1181.40
#2015-06-08|1164.27
#2015-06-09|1164.81
#2015-06-10|1177.56
#2015-06-11|1181.72
#2015-06-12|1169.38
#2015-06-15|1162.98
#2015-06-16|1170.11
#2015-06-17|1156.16
#2015-06-18|1168.09
#2015-06-19|1167.76
#2015-06-22|1177.18
#2015-06-23|1187.51
#2015-06-24|1179.48
#2015-06-25|1170.80
#2015-06-26|1160.36
#2015-06-29|1153.32
#2015-06-30|1160.39
#2015-07-01|1152.07
#2015-07-02|1147.64
#2015-07-03|1149.40
#2015-07-06|1137.52
#2015-07-07|1163.72
#2015-07-08|1138.19
#2015-07-09|1149.29
#2015-07-10|1143.31
#2015-07-13|1167.86
#2015-07-14|1177.54
#2015-07-15|1176.87
#2015-07-16|1191.30
#2015-07-17|1194.12
#2015-07-20|1194.19
#2015-07-21|1211.73
#2015-07-22|1205.83
#2015-07-23|1205.11
#2015-07-24|1208.51
#2015-07-27|1191.79
#2015-07-28|1199.73
#2015-07-29|1206.44
#2015-07-30|1207.67
#2015-07-31|1239.35
#2015-08-03|1225.24
#2015-08-04|1250.03
#2015-08-05|1243.23
#2015-08-06|1222.27
#2015-08-07|1231.22
#2015-08-10|1234.69
#2015-08-11|1217.06
#2015-08-12|1227.73
#2015-08-13|1241.36
#2015-08-14|1240.94
#2015-08-17|1248.22
#2015-08-18|1237.84
#2015-08-19|1233.49
#2015-08-20|1219.12
#2015-08-21|1188.57
#2015-08-24|1151.79
#2015-08-25|1114.41
#2015-08-26|1159.89
#2015-08-27|1168.10
#2015-08-28|1177.62
#2015-08-31|1168.96
#2015-09-01|1132.21
#2015-09-02|1118.26
#2015-09-03|1115.06
#2015-09-04|1126.07
#2015-09-07|1132.81
#2015-09-08|1118.06
#2015-09-09|1165.54
#2015-09-10|1156.15
#2015-09-11|1149.14
#2015-09-14|1161.62
#2015-09-15|1165.43
#2015-09-16|1147.25
#2015-09-17|1146.14
#2015-09-18|1146.22
#2015-09-21|1142.02
#2015-09-22|1150.68
#2015-09-23|1137.32
#2015-09-24|1127.37
#2015-09-25|1144.34
#2015-09-28|1142.57
#2015-09-29|1113.32
#2015-09-30|1133.85
#2015-10-01|1145.29
#2015-10-02|1146.54
#2015-10-05|1156.14
#2015-10-06|1158.96
#2015-10-07|1168.81
#2015-10-08|1166.32
#2015-10-09|1177.54
#2015-10-12|1182.26
#2015-10-13|1186.41
#2015-10-14|1181.14
#2015-10-15|1203.58
#2015-10-16|1209.23
#2015-10-19|1211.85
#2015-10-20|1198.19
#2015-10-21|1209.00
#2015-10-22|1206.78
#2015-10-23|1210.40
#2015-10-26|1212.45
#2015-10-27|1214.29
#2015-10-28|1214.81
#2015-10-29|1197.85
#2015-10-30|1198.99
#2015-11-02|1170.18
#2015-11-03|1172.24
#2015-11-04|1169.95
#2015-11-05|1171.30
#2015-11-06|1167.22
#2015-11-09|1165.04
#2015-11-10|1144.20
#2015-11-11|1147.35
#2015-11-12|1153.41
#2015-11-13|1132.62
#2015-11-16|1125.40
#2015-11-17|1136.97
#2015-11-18|1125.83
#2015-11-19|1137.73
#2015-11-20|1136.31
#2015-11-23|1132.38
#2015-11-24|1128.45
#2015-11-25|1129.31
#2015-11-26|1133.45
#2015-11-27|1117.56
#2015-11-30|1098.60
#2015-12-01|1127.45
#2015-12-02|1125.89
#2015-12-03|1117.51
#2015-12-04|1109.04
#2015-12-07|1104.31
#2015-12-08|1095.07
#2015-12-09|1098.10
#2015-12-10|1102.62
#2015-12-11|1104.77
#2015-12-14|1096.04
#2015-12-15|1087.53
#2015-12-16|1090.99
#2015-12-17|1107.00
#2015-12-18|1100.90
#2015-12-21|1105.01
#2015-12-22|1110.31
#2015-12-23|1112.98
#2015-12-24|1115.31
#2015-12-25|1096.03
#2015-12-28|1109.57
#2015-12-29|1113.80
#2015-12-30|1123.14
#2015-12-31|1125.69
#2016-01-01|1125.69
#2016-01-04|1101.85
#2016-01-05|1111.97
#2016-01-06|1111.20
#2016-01-07|1107.59
#2016-01-08|1094.91
#2016-01-11|1087.36
#2016-01-12|1067.71
#2016-01-13|1082.55
#2016-01-14|1070.77
#2016-01-15|1076.47
#2016-01-18|1062.92
#2016-01-19|1057.38
#2016-01-20|1028.64
#2016-01-21| 993.70
#2016-01-22|1027.14
#2016-01-25|1037.75
#2016-01-26|1018.54
#2016-01-27|1040.42
#2016-01-28|1041.14
#2016-01-29|1062.91
#2016-02-01|1076.99
#2016-02-02|1095.84
#2016-02-03|1091.83
#2016-02-04|1097.13
#2016-02-05|1081.63
#2016-02-08|1100.37
#2016-02-09|1082.62
#2016-02-10|1057.09
#2016-02-11|1063.31
#2016-02-12|1051.53
#2016-02-15|1086.97
#2016-02-16|1074.32
#2016-02-17|1063.86
#2016-02-18|1081.53
#2016-02-19|1089.39
#2016-02-22|1085.29
#2016-02-23|1086.05
#2016-02-24|1085.24
#2016-02-25|1096.61
#2016-02-26|1105.62
#2016-02-29|1086.52
#2016-03-01|1090.97
#2016-03-02|1113.76
#2016-03-03|1127.56
#2016-03-04|1138.26
#2016-03-07|1121.11
#2016-03-08|1109.27
#2016-03-09|1095.13
#2016-03-10|1077.97
#2016-03-11|1080.18
#2016-03-14|1089.13
#2016-03-15|1092.93
#2016-03-16|1081.04
#2016-03-17|1094.09
#2016-03-18|1092.40
#2016-03-21|1093.03
#2016-03-22|1100.55
#2016-03-23|1099.78
#2016-03-24|1096.86
#2016-03-25|1103.95
#2016-03-28|1109.81
#2016-03-29|1110.29
#2016-03-30|1114.05
#2016-03-31|1121.77
#2016-04-01|1089.45
#2016-04-04|1100.34
#2016-04-05|1083.47
#2016-04-06|1093.77
#2016-04-07|1104.61
#2016-04-08|1104.57
#2016-04-11|1104.12
#2016-04-12|1107.02
#2016-04-13|1115.27
#2016-04-14|1138.14
#2016-04-15|1141.89
#2016-04-18|1116.39
#2016-04-19|1130.98
#2016-04-20|1131.34
#2016-04-21|1137.51
#2016-04-22|1115.53
#2016-04-25|1115.61
#2016-04-26|1113.30
#2016-04-27|1107.36
#2016-04-28|1113.64
#2016-04-29|1118.51
#2016-05-02|1103.46
#2016-05-03|1106.68
#2016-05-04|1101.59
#2016-05-05|1101.21
#2016-05-06|1103.18
#2016-05-09|1094.47
#2016-05-10|1102.96
#2016-05-11|1104.23
#2016-05-12|1104.69
#2016-05-13|1088.28
#2016-05-16|1080.73
#2016-05-17|1093.78
#2016-05-18|1080.17
#2016-05-19|1071.86
#2016-05-20|1074.69
#2016-05-23|1071.23
#2016-05-24|1064.07
#2016-05-25|1073.18
#2016-05-26|1078.11
#2016-05-27|1084.68
#2016-05-30|1082.64
#2016-05-31|1092.66
#2016-06-01|1081.17
#2016-06-02|1079.57
#2016-06-03|1084.45
#2016-06-06|1093.22
#2016-06-07|1106.36
#2016-06-08|1120.32
#2016-06-09|1122.94
#2016-06-10|1119.33
#2016-06-13|1086.70
#2016-06-14|1084.76
#2016-06-15|1073.35
#2016-06-16|1066.51
#2016-06-17|1070.01
#2016-06-20|1090.08
#2016-06-21|1087.79
#2016-06-22|1072.89
#2016-06-23|1069.13
#2016-06-24|1040.05
#2016-06-27|1063.80
#2016-06-28|1062.72
#2016-06-29|1087.22
#2016-06-30|1092.76
#2016-07-01|1092.74
#2016-07-04|1102.40
#2016-07-05|1099.99
#2016-07-06|1097.90
#2016-07-07|1102.67
#2016-07-08|1086.51
#2016-07-11|1090.25
#2016-07-12|1080.88
#2016-07-13|1088.97
#2016-07-14|1090.43
#2016-07-15|1094.95
#2016-07-18|1095.70
#2016-07-19|1101.90
#2016-07-20|1102.57
#2016-07-21|1110.52
#2016-07-22|1109.95
#2016-07-25|1117.54
#2016-07-26|1122.32
#2016-07-27|1113.69
#2016-07-28|1106.49
#2016-07-29|1117.04
#2016-08-01|1117.58
#2016-08-02|1116.73
#2016-08-03|1088.52
#2016-08-04|1092.00
#2016-08-05|1087.84
#2016-08-08|1090.01
#2016-08-09|1091.59
#2016-08-10|1092.09
#2016-08-11|1087.91
#2016-08-12|1103.08
#2016-08-15|1096.86
#2016-08-16|1089.77
#2016-08-17|1092.56
#2016-08-18|1076.33
#2016-08-19|1077.15
#2016-08-22|1082.69
#2016-08-23|1097.06
#2016-08-24|1094.05
#2016-08-25|1098.16
#2016-08-26|1091.82
#2016-08-29|1082.79
#2016-08-30|1077.85
#2016-08-31|1092.20
#2016-09-01|1092.36
#2016-09-02|1096.45
#2016-09-05|1114.00
#2016-09-06|1120.54
#2016-09-07|1144.03
#2016-09-08|1142.12
#2016-09-09|1136.38
#2016-09-12|1126.68
#2016-09-13|1111.89
#2016-09-14|1107.91
#2016-09-15|1103.74
#2016-09-16|1113.58
#2016-09-19|1119.09
#2016-09-20|1136.30
#2016-09-21|1157.11
#2016-09-22|1160.27
#2016-09-23|1157.46
#2016-09-26|1145.65
#2016-09-27|1161.96
#2016-09-28|1147.88
#2016-09-29|1138.01
#2016-09-30|1113.65
#2016-10-03|1114.22
#2016-10-04|1102.80
#2016-10-05|1091.47
#2016-10-06|1084.72
#2016-10-07|1079.56
#2016-10-10|1075.03
#2016-10-11|1075.52
#2016-10-12|1064.96
#2016-10-13|1064.15
#2016-10-14|1070.90
#2016-10-17|1071.98
#2016-10-18|1079.12
#2016-10-19|1083.26
#2016-10-20|1087.17
#2016-10-21|1090.12
#2016-10-24|1088.10
#2016-10-25|1088.96
#2016-10-26|1096.28
#2016-10-27|1088.21
#2016-10-28|1079.65
#2016-10-31|1083.25
#2016-11-01|1102.71
#2016-11-02|1098.95
#2016-11-03|1096.81
#2016-11-04|1084.46
#2016-11-07|1076.45
#2016-11-08|1076.52
#2016-11-09|1057.06
#2016-11-10|1064.33
#2016-11-11|1038.89
#2016-11-14|1027.40
#2016-11-15|1034.52
#2016-11-16|1030.33
#2016-11-17|1035.55
#2016-11-18|1024.21
#2016-11-21|1024.21
#2016-11-22|1023.47
#2016-11-23|1018.59
#2016-11-24|1020.68
#2016-11-25|1028.99
#2016-11-28|1045.04
#2016-11-29|1043.05
#2016-11-30|1038.15
#2016-12-01|1030.00
#2016-12-02|1021.37
#2016-12-05|1012.33
#2016-12-06|1033.60
#2016-12-07|1048.16
#2016-12-08|1073.19
#2016-12-09|1070.92
#2016-12-12|1071.71
#2016-12-13|1081.73
#2016-12-14|1088.34
#2016-12-15|1065.72
#2016-12-16|1063.70
#2016-12-19|1072.24
#2016-12-20|1062.83
#2016-12-21|1058.58
#2016-12-22|1053.37
#2016-12-23|1054.61
#2016-12-26|1052.28
#2016-12-27|1051.51
#2016-12-28|1045.30
#2016-12-29|1038.43
#2016-12-30|1034.82
#2017-01-02|1034.16
#2017-01-03|1031.19
#2017-01-04|1046.72
#2017-01-05|1057.72
#2017-01-06|1052.00
#2017-01-09|1049.55
#2017-01-10|1050.05
#2017-01-11|1049.35
#2017-01-12|1057.52
#2017-01-13|1065.88
#2017-01-16|1063.74
#2017-01-17|1064.20
#2017-01-18|1067.70
#2017-01-19|1057.64
#2017-01-20|1059.82
#2017-01-23|1060.51
#2017-01-24|1051.76
#2017-01-25|1051.93
#2017-01-26|1048.23
#2017-01-27|1049.99
#2017-01-30|1050.04
#2017-01-31|1039.84
#2017-02-01|1045.06
#2017-02-02|1038.53
#2017-02-03|1038.68
#2017-02-06|1039.38
#2017-02-07|1044.91
#2017-02-08|1048.88
#2017-02-09|1041.53
#2017-02-10|1052.47
#2017-02-13|1050.70
#2017-02-14|1047.94
#2017-02-15|1041.49
#2017-02-16|1039.98
#2017-02-17|1042.42
#2017-02-20|1051.42
#2017-02-21|1055.78
#2017-02-22|1057.26
#2017-02-23|1062.94
#2017-02-24|1064.98
#2017-02-27|1062.82
#2017-02-28|1063.98
#2017-03-01|1057.53
#2017-03-02|1056.31
#2017-03-03|1052.32
#2017-03-06|1050.36
#2017-03-07|1048.13
#2017-03-08|1043.38
#2017-03-09|1033.84
#2017-03-10|1036.91
#2017-03-13|1049.42
#2017-03-14|1047.38
#2017-03-15|1042.34
#2017-03-16|1060.21
#2017-03-17|1057.82
#2017-03-20|1065.69
#2017-03-21|1071.00
#2017-03-22|1074.24
#2017-03-23|1084.39
#2017-03-24|1090.39
#2017-03-27|1090.62
#2017-03-28|1097.93
#2017-03-29|1102.52
#2017-03-30|1090.65
#2017-03-31|1087.20
#2017-04-03|1097.07
#2017-04-04|1097.00
#2017-04-05|1099.77
#2017-04-06|1085.47
#2017-04-07|1088.56
#2017-04-10|1082.91
#2017-04-11|1085.16
#2017-04-12|1087.35
#2017-04-13|1096.37
#2017-04-14|1079.43
#2017-04-17|1095.59
#2017-04-18|1092.45
#2017-04-19|1086.90
#2017-04-20|1078.26
#2017-04-21|1088.26
#2017-04-24|1090.92
#2017-04-25|1094.85
#2017-04-26|1095.86
#2017-04-27|1093.72
#2017-04-28|1094.87
#2017-05-01|1095.69
#2017-05-02|1094.19
#2017-05-03|1093.30
#2017-05-04|1091.20
#2017-05-05|1090.43
#2017-05-08|1106.65
#2017-05-09|1103.86
#2017-05-10|1099.30
#2017-05-11|1100.47
#2017-05-12|1105.10
#2017-05-15|1102.41
#2017-05-16|1107.81
#2017-05-17|1122.35
#2017-05-18|1121.63
#2017-05-19|1112.01
#2017-05-22|1118.30
#2017-05-23|1117.31
#2017-05-24|1124.18
#2017-05-25|1138.40
#2017-05-26|1133.17
#2017-05-29|1135.55
#2017-05-30|1138.03
#2017-05-31|1143.77
#2017-06-01|1159.12
#2017-06-02|1164.02
#2017-06-05|1161.93
#2017-06-06|1161.09
#2017-06-07|1161.91
#2017-06-08|1151.83
#2017-06-09|1144.61
#2017-06-12|1146.61
#2017-06-13|1144.71
#2017-06-14|1149.36
#2017-06-15|1141.61
#2017-06-16|1137.74
#2017-06-19|1138.27
#2017-06-20|1131.32
#2017-06-21|1128.42
#2017-06-22|1127.34
#2017-06-23|1128.55
#2017-06-26|1130.26
#2017-06-27|1122.69
#2017-06-28|1121.14
#2017-06-29|1121.97
#2017-06-30|1110.59
#2017-07-03|1102.00
#2017-07-04|1097.14
#2017-07-05|1099.59
#2017-07-06|1098.84
#2017-07-07|1086.04
#2017-07-10|1085.69
#2017-07-11|1087.27
#2017-07-12|1091.26
#2017-07-13|1087.46
#2017-07-14|1095.84
#2017-07-17|1096.51
#2017-07-18|1104.24
#2017-07-19|1107.85
#2017-07-20|1114.32
#2017-07-21|1129.36
#2017-07-24|1129.60
#2017-07-25|1124.61
#2017-07-26|1119.15
#2017-07-27|1129.50
#2017-07-28|1136.56
#2017-07-31|1131.13
#2017-08-01|1141.45
#2017-08-02|1137.66
#2017-08-03|1144.81
#2017-08-04|1137.58
#2017-08-07|1141.47
#2017-08-08|1139.32
#2017-08-09|1134.22
#2017-08-10|1135.19
#2017-08-11|1134.01
#2017-08-14|1128.11
#2017-08-15|1124.40
#2017-08-16|1123.90
#2017-08-17|1133.06
#2017-08-18|1127.07
#2017-08-21|1134.06
#2017-08-22|1125.73
#2017-08-23|1124.93
#2017-08-24|1118.47
#2017-08-25|1121.97
#2017-08-28|1128.19
#2017-08-29|1126.85
#2017-08-30|1125.73
#2017-08-31|1127.08
#2017-09-01|1126.91
#2017-09-04|1117.29
#2017-09-05|1113.60
#2017-09-06|1112.00
#2017-09-07|1118.98
#2017-09-08|1119.04
#2017-09-11|1119.51
#2017-09-12|1115.57
#2017-09-13|1109.71
#2017-09-14|1106.26
#2017-09-15|1096.08
#2017-09-18|1093.12
#2017-09-19|1098.03
#2017-09-20|1092.07
#2017-09-21|1087.41
#2017-09-22|1088.89
#2017-09-25|1087.50
#2017-09-26|1086.03
#2017-09-27|1073.23
#2017-09-28|1066.28
#2017-09-29|1064.97
#2017-10-02|1064.61
#2017-10-03|1074.95
#2017-10-04|1077.38
#2017-10-05|1080.27
#2017-10-06|1076.60
#2017-10-09|1077.17
#2017-10-10|1079.12
#2017-10-11|1078.69
#2017-10-12|1084.95
#2017-10-13|1095.88
#2017-10-16|1104.35
#2017-10-17|1100.84
#2017-10-18|1097.81
#2017-10-19|1098.60
#2017-10-20|1096.62
#2017-10-23|1093.68
#2017-10-24|1100.07
#2017-10-25|1094.40
#2017-10-26|1091.20
#2017-10-27|1088.35
#2017-10-30|1088.47
#2017-10-31|1086.68
#2017-11-01|1095.78
#2017-11-02|1095.20
#2017-11-03|1097.66
#2017-11-06|1092.91
#2017-11-07|1098.12
#2017-11-08|1107.12
#2017-11-09|1105.23
#2017-11-10|1098.64
#2017-11-13|1087.68
#2017-11-14|1081.67
#2017-11-15|1073.59
#2017-11-16|1074.66
#2017-11-17|1070.97
#2017-11-20|1065.79
#2017-11-21|1068.88
#2017-11-22|1073.98
#2017-11-23|1078.46
#2017-11-24|1079.50
#2017-11-27|1083.24
#2017-11-28|1087.82
#2017-11-29|1091.35
#2017-11-30|1088.22
#2017-12-01|1086.05
#2017-12-04|1080.92
#2017-12-05|1091.44
#2017-12-06|1082.96
#2017-12-07|1082.72
#2017-12-08|1080.23
#2017-12-11|1079.73
#2017-12-12|1079.60
#2017-12-13|1080.73
#2017-12-14|1079.63
#2017-12-15|1068.40
#2017-12-18|1072.93
#2017-12-19|1070.32
#2017-12-20|1067.67
#2017-12-21|1063.30
#2017-12-22|1062.99
#2017-12-25|1065.64
#2017-12-26|1065.87
#2017-12-27|1065.63
#2017-12-28|1070.67
#2017-12-29|1071.91
#2018-01-01|1071.91
#2018-01-02|1074.96
#2018-01-03|1072.60
#2018-01-04|1078.57
#2018-01-05|1086.78
#2018-01-08|1087.46
#2018-01-09|1095.46
#2018-01-10|1099.85
#2018-01-11|1095.02
#2018-01-12|1085.57
#2018-01-15|1092.35
#2018-01-16|1092.54
#2018-01-17|1090.27
#2018-01-18|1081.13
#2018-01-19|1080.18
#2018-01-22|1074.60
#2018-01-23|1084.73
#2018-01-24|1099.64
#2018-01-25|1105.69
#2018-01-26|1105.08
#2018-01-29|1102.65
#2018-01-30|1099.12
#2018-01-31|1089.82
#2018-02-01|1098.04
#2018-02-02|1094.44
#2018-02-05|1085.17
#2018-02-06|1059.62
#2018-02-07|1057.77
#2018-02-08|1056.54
#2018-02-09|1042.00
#2018-02-12|1040.37
#2018-02-13|1038.00
#2018-02-14|1043.33
#2018-02-15|1038.36
#2018-02-16|1059.78
#2018-02-19|1074.16
#2018-02-20|1077.51
#2018-02-21|1072.15
#2018-02-22|1062.39
#2018-02-23|1079.73
#2018-02-26|1091.98
#2018-02-27|1087.00
#2018-02-28|1079.22
#2018-03-01|1071.54
#2018-03-02|1069.92
#2018-03-05|1059.38
#2018-03-06|1072.17
#2018-03-07|1059.66
#2018-03-08|1060.68
#2018-03-09|1054.14
#2018-03-12|1067.91
#2018-03-13|1081.40
#2018-03-14|1086.38
#2018-03-15|1091.33
#2018-03-16|1086.48
#2018-03-19|1084.22
#2018-03-20|1093.68
#2018-03-21|1096.39
#2018-03-22|1100.75
#2018-03-23|1089.73
#2018-03-26|1079.96
#2018-03-27|1095.24
#2018-03-28|1101.34
#2018-03-29|1109.80
#2018-03-30|1106.55
#2018-04-02|1111.53
#2018-04-03|1117.93
#2018-04-04|1120.50
#2018-04-05|1112.86
#2018-04-06|1112.51
#2018-04-09|1124.93
#2018-04-10|1121.89
#2018-04-11|1120.12
#2018-04-12|1116.34
#2018-04-13|1112.50
#2018-04-16|1115.99
#2018-04-17|1119.11
#2018-04-18|1128.57
#2018-04-19|1137.93
#2018-04-20|1139.39
#2018-04-23|1138.12
#2018-04-24|1147.73
#2018-04-25|1151.92
#2018-04-26|1152.30
#2018-04-27|1153.08
#2018-04-30|1159.29
#2018-05-01|1161.82
#2018-05-02|1165.45
#2018-05-03|1166.77
#2018-05-04|1166.29
#2018-05-07|1178.60
#2018-05-08|1187.21
#2018-05-09|1171.93
#2018-05-10|1163.63
#2018-05-11|1172.16
#2018-05-14|1186.38
#2018-05-15|1178.24
#2018-05-16|1167.53
#2018-05-17|1162.91
#2018-05-18|1165.82
#2018-05-21|1162.02
#2018-05-22|1158.61
#2018-05-23|1161.72
#2018-05-24|1162.62
#2018-05-25|1154.96
#2018-05-28|1163.02
#2018-05-29|1160.59
#2018-05-30|1150.81
#2018-05-31|1149.99
#2018-06-01|1136.91
#2018-06-04|1145.66
#2018-06-05|1144.49
#2018-06-06|1143.30
#2018-06-07|1155.45
#2018-06-08|1156.57
#2018-06-11|1154.84
#2018-06-12|1154.36
#2018-06-13|1158.97
#2018-06-14|1150.67
#2018-06-15|1148.72
#2018-06-18|1133.95
#2018-06-19|1120.84
#2018-06-20|1134.10
#2018-06-21|1119.85
#2018-06-22|1125.28
#2018-06-25|1125.15
#2018-06-26|1143.27
#2018-06-27|1134.95
#2018-06-28|1131.23
#2018-06-29|1132.00
#2018-07-02|1119.37
#2018-07-03|1116.95
#2018-07-04|1133.01
#2018-07-05|1131.12
#2018-07-06|1140.74
#2018-07-09|1149.49
#2018-07-10|1132.36
#2018-07-11|1124.78
#2018-07-12|1125.45
#2018-07-13|1124.55
#2018-07-16|1126.26
#2018-07-17|1137.78
#2018-07-18|1143.01
#2018-07-19|1132.04
#2018-07-20|1146.16
#2018-07-23|1150.07
#2018-07-24|1157.97
#2018-07-25|1163.06
#2018-07-26|1171.62
#2018-07-27|1168.41
#2018-07-30|1162.26
#2018-07-31|1143.28
#2018-08-01|1139.16
#2018-08-02|1134.26
#2018-08-03|1129.00
#2018-08-06|1130.34
#2018-08-07|1137.39
#2018-08-08|1130.39
#2018-08-09|1127.42
#2018-08-10|1125.24
#2018-08-13|1111.77
#2018-08-14|1130.13
#2018-08-15|1131.98
#2018-08-16|1134.54
#2018-08-17|1134.62
#2018-08-20|1133.80
#2018-08-21|1123.88
#2018-08-22|1123.54
#2018-08-23|1115.63
#2018-08-24|1116.99
#2018-08-27|1127.68
#2018-08-28|1125.69
#2018-08-29|1126.97
#2018-08-30|1121.61
#2018-08-31|1121.43
#2018-09-03|1120.84
#2018-09-04|1115.58
#2018-09-05|1100.57
#2018-09-06|1098.91
#2018-09-07|1113.80
#2018-09-10|1113.26
#2018-09-11|1116.02
#2018-09-12|1122.63
#2018-09-13|1137.75
#2018-09-14|1135.25
#2018-09-17|1130.72
#2018-09-18|1144.78
#2018-09-19|1142.57
#2018-09-20|1144.23
#2018-09-21|1146.11
#2018-09-24|1143.62
#2018-09-25|1153.01
#2018-09-26|1144.00
#2018-09-27|1138.20
#2018-09-28|1145.31
#2018-10-01|1139.14
#2018-10-02|1131.75
#2018-10-03|1130.53
#2018-10-04|1121.64
#2018-10-05|1123.08
#2018-10-08|1123.63
#2018-10-09|1115.57
#2018-10-10|1126.10
#2018-10-11|1101.88
#2018-10-12|1095.91
#2018-10-15|1086.90
#2018-10-16|1088.06
#2018-10-17|1100.74
#2018-10-18|1105.72
#2018-10-19|1114.16
#2018-10-22|1119.72
#2018-10-23|1086.76
#2018-10-24|1095.45
#2018-10-25|1091.55
#2018-10-26|1087.25
#2018-10-29|1097.31
#2018-10-30|1087.54
#2018-10-31|1088.68
#2018-11-01|1083.33
#2018-11-02|1077.77
#2018-11-05|1067.01
#2018-11-06|1073.97
#2018-11-07|1069.39
#2018-11-08|1091.40
#2018-11-09|1092.77
#2018-11-12|1097.31
#2018-11-13|1088.54
#2018-11-14|1105.55
#2018-11-15|1121.40
#2018-11-16|1116.34
#2018-11-19|1119.27
#2018-11-20|1126.94
#2018-11-21|1118.59
#2018-11-22|1127.45
#2018-11-23|1127.58
#2018-11-26|1136.02
#2018-11-27|1133.75
#2018-11-28|1138.17
#2018-11-29|1132.63
#2018-11-30|1124.53
#2018-12-03|1135.99
#2018-12-04|1132.90
#2018-12-05|1136.19
#2018-12-06|1135.38
#2018-12-07|1146.62
#2018-12-10|1135.91
#2018-12-11|1133.84
#2018-12-12|1152.65
#2018-12-13|1147.63
#2018-12-14|1150.80
#2018-12-17|1170.12
#2018-12-18|1155.80
#2018-12-19|1135.88
#2018-12-20|1143.00
#2018-12-21|1126.93
#2018-12-24|1132.33
#2018-12-25|1111.38
#2018-12-26|1115.30
#2018-12-27|1138.33
#2018-12-28|1133.06
#2018-12-31|1137.20
#2019-01-01|1137.20
#2019-01-02|1137.78
#2019-01-03|1148.40
#2019-01-04|1166.21
#2019-01-07|1172.39
#2019-01-08|1176.16
#2019-01-09|1187.51
#2019-01-10|1194.94
#2019-01-11|1206.27
#2019-01-14|1203.77
#2019-01-15|1191.28
#2019-01-16|1191.71
#2019-01-17|1197.20
#2019-01-18|1195.97
#2019-01-21|1191.26
#2019-01-22|1192.06
#2019-01-23|1189.04
#2019-01-24|1188.45
#2019-01-25|1189.86
#2019-01-28|1180.74
#2019-01-29|1193.56
#2019-01-30|1182.21
#2019-01-31|1179.76
#2019-02-01|1164.19
#2019-02-04|1163.05
#2019-02-05|1171.58
#2019-02-06|1168.77
#2019-02-07|1162.51
#2019-02-08|1162.76
#2019-02-11|1162.70
#2019-02-12|1172.23
#2019-02-13|1169.99
#2019-02-14|1172.28
#2019-02-15|1172.83
#2019-02-18|1176.46
#2019-02-19|1184.16
#2019-02-20|1196.46
#2019-02-21|1198.48
#2019-02-22|1200.95
#2019-02-25|1194.49
#2019-02-26|1201.37
#2019-02-27|1206.91
#2019-02-28|1195.74
#2019-03-01|1189.32
#2019-03-04|1186.27
#2019-03-05|1180.77
#2019-03-06|1181.15
#2019-03-07|1178.14
#2019-03-08|1165.04
#2019-03-11|1185.75
#2019-03-12|1195.11
#2019-03-13|1192.30
#2019-03-14|1189.81
#2019-03-15|1195.96
#2019-03-18|1201.76
#2019-03-19|1188.88
#2019-03-20|1180.57
#2019-03-21|1184.00
#2019-03-22|1195.14
#2019-03-25|1183.66
#2019-03-26|1193.50
#2019-03-27|1180.55
#2019-03-28|1168.46
#2019-03-29|1164.96
#2019-04-01|1177.62
#2019-04-02|1163.57
#2019-04-03|1162.93
#2019-04-04|1151.87
#2019-04-05|1152.81
#2019-04-08|1152.77
#2019-04-09|1140.52
#2019-04-10|1140.16
#2019-04-11|1133.20
#2019-04-12|1131.12
#2019-04-15|1133.24
#2019-04-16|1126.59
#2019-04-17|1114.51
#2019-04-18|1108.25
#2019-04-19|1104.50
#2019-04-22|1107.56
#2019-04-23|1113.37
#2019-04-24|1088.78
#2019-04-25|1090.27
#2019-04-26|1092.52
#2019-04-29|1096.76
#2019-04-30|1093.40
#2019-05-01|1094.46
#2019-05-02|1091.38
#2019-05-03|1094.38
#2019-05-06|1090.64
#2019-05-07|1086.18
#2019-05-08|1075.89
#2019-05-09|1056.08
#2019-05-10|1063.41
#2019-05-13|1064.95
#2019-05-14|1063.06
#2019-05-15|1061.03
#2019-05-16|1064.63
#2019-05-17|1060.17
#2019-05-20|1064.11
#2019-05-21|1058.37
#2019-05-22|1064.60
#2019-05-23|1072.38
#2019-05-24|1078.89
#2019-05-27|1083.84
#2019-05-28|1069.46
#2019-05-29|1060.23
#2019-05-30|1047.57
#2019-05-31|1056.07
#2019-06-03|1068.03
#2019-06-04|1068.86
#2019-06-05|1069.72
#2019-06-06|1068.99
#2019-06-07|1066.65
#2019-06-10|1077.90
#2019-06-11|1082.72
#2019-06-12|1079.47
#2019-06-13|1074.28
#2019-06-14|1069.48
#2019-06-17|1059.37
#2019-06-18|1045.97
#2019-06-19|1062.01
#2019-06-20|1075.39
#2019-06-21|1069.06
#2019-06-24|1071.23
#2019-06-25|1064.71
#2019-06-26|1052.67
#2019-06-27|1055.92
#2019-06-28|1057.31
#2019-07-01|1062.03
#2019-07-02|1068.51
#2019-07-03|1077.57
#2019-07-04|1088.05
#2019-07-05|1079.58
#2019-07-08|1065.91
#2019-07-09|1060.97
#2019-07-10|1061.93
#2019-07-11|1070.71
#2019-07-12|1072.60
#2019-07-15|1072.73
#2019-07-16|1062.25
#2019-07-17|1062.09
#2019-07-18|1049.11
#2019-07-19|1065.94
#2019-07-22|1055.74
#2019-07-23|1058.03
#2019-07-24|1053.30
#2019-07-25|1056.50
#2019-07-26|1053.13
#2019-07-29|1059.19
#2019-07-30|1068.74
#2019-07-31|1069.08
#2019-08-01|1056.05
#2019-08-02|1059.59
#2019-08-05|1047.02
#2019-08-06|1039.36
#2019-08-07|1052.59
#2019-08-08|1044.03
#2019-08-09|1049.46
#2019-08-12|1047.43
#2019-08-13|1027.85
#2019-08-14|1023.65
#2019-08-15|1023.61
#2019-08-16|1026.33
#2019-08-19|1039.47
#2019-08-20|1040.31
#2019-08-21|1023.00
#2019-08-22|1016.55
#2019-08-23|1019.30
#2019-08-26|1003.12
#2019-08-27|1007.51
#2019-08-28|1012.84
#2019-08-29|1018.08
#2019-08-30|1020.01
#2019-09-02|1009.22
#2019-09-03|1016.38
#2019-09-04|1027.11
#2019-09-05|1018.75
#2019-09-06|1010.96
#2019-09-09|1013.40
#2019-09-10|1008.05
#2019-09-11|1025.15
#2019-09-12|1035.75
#2019-09-13|1047.82
#2019-09-16|1045.43
#2019-09-17|1041.23
#2019-09-18|1044.57
#2019-09-19|1050.76
#2019-09-20|1053.43
#2019-09-23|1054.86
#2019-09-24|1062.99
#2019-09-25|1063.33
#2019-09-26|1059.92
#2019-09-27|1037.82
#2019-09-30|1022.03
#2019-10-01|1033.01
#2019-10-02|1041.41
#2019-10-03|1042.13
#2019-10-04|1037.37
#2019-10-07|1034.29
#2019-10-08|1032.89
#2019-10-09|1031.60
#2019-10-10|1025.82
#2019-10-11|1031.23
#2019-10-14|1033.79
#2019-10-15|1039.61
#2019-10-16|1037.97
#2019-10-17|1032.71
#2019-10-18|1032.76
#2019-10-21|1038.87
#2019-10-22|1039.71
#2019-10-23|1040.04
#2019-10-24|1046.42
#2019-10-25|1046.14
#2019-10-28|1041.16
#2019-10-29|1038.43
#2019-10-30|1042.13
#2019-10-31|1042.34
#2019-11-01|1047.49
#2019-11-04|1049.24
#2019-11-05|1045.57
#2019-11-06|1050.74
#2019-11-07|1051.72
#2019-11-08|1048.20
#2019-11-11|1041.53
#2019-11-12|1037.47
#2019-11-13|1025.29
#2019-11-14|1020.05
#2019-11-15|1022.14
#2019-11-18|1026.56
#2019-11-19|1026.86
#2019-11-20|1020.72
#2019-11-21|1024.20
#2019-11-22|1016.46
#2019-11-25|1023.46
#2019-11-26|1018.36
#2019-11-27|1023.36
#2019-11-28|1021.36
#2019-11-29|1018.42
#2019-12-02|1023.58
#2019-12-03|1021.16
#2019-12-04|1024.59
#2019-12-05|1026.00
#2019-12-06|1029.14
#2019-12-09|1028.60
#2019-12-10|1017.42
#2019-12-11|1027.74
#2019-12-12|1026.72
#2019-12-13|1045.26
#2019-12-16|1045.04
#2019-12-17|1053.30
#2019-12-18|1055.33
#2019-12-19|1050.86
#2019-12-20|1046.61
#2019-12-23|1042.10
#2019-12-24|1038.59
#2019-12-25|1034.07
#2019-12-26|1036.29
#2019-12-27|1044.18
#2019-12-30|1041.54
#2019-12-31|1040.19
#2020-01-01|1040.19
#2020-01-02|1045.53
#2020-01-03|1045.28
#2020-01-06|1031.42
#2020-01-07|1034.25
#2020-01-08|1021.99
#2020-01-09|1025.60
#2020-01-10|1018.37
#2020-01-13|1021.74
#2020-01-14|1016.85
#2020-01-15|1015.98
#2020-01-16|1017.82
#2020-01-17|1014.93
#2020-01-20|1019.56
#2020-01-21|1014.20
#2020-01-22|1014.49
#2020-01-23|1008.80
#2020-01-24|1007.46
#2020-01-27|1007.03
#2020-01-28|1002.37
#2020-01-29| 998.18
#2020-01-30| 993.81
#2020-01-31| 995.66
#2020-02-03| 996.75
#2020-02-04| 997.99
#2020-02-05| 999.69
#2020-02-06|1016.06
#2020-02-07|1012.65
#2020-02-10|1007.23
#2020-02-11|1009.64
#2020-02-12|1001.87
#2020-02-13| 998.45
#2020-02-14|1000.97
#2020-02-17|1001.22
#2020-02-18| 995.19
#2020-02-19| 992.79
#2020-02-20| 984.97
#2020-02-21| 985.37
#2020-02-24| 986.38
#2020-02-25| 972.91
#2020-02-26| 967.32
#2020-02-27| 958.68
#2020-02-28| 943.66
#2020-03-02| 937.14
#2020-03-03| 939.61
#2020-03-04| 943.82
#2020-03-05| 965.78
#2020-03-06| 956.46
#2020-03-09| 947.70
#2020-03-10| 948.58
#2020-03-11| 953.90
#2020-03-12| 923.96
#2020-03-13| 873.41
#2020-03-16| 868.30
#2020-03-17| 888.72
#2020-03-18| 875.38
#2020-03-19| 860.81
#2020-03-20| 849.08
#2020-03-23| 825.54
#2020-03-24| 834.49
#2020-03-25| 866.95
#2020-03-26| 873.07
#2020-03-27| 916.53
#2020-03-30| 920.60
#2020-03-31| 915.81
#2020-04-01| 897.50
#2020-04-02| 886.11
#2020-04-03| 897.30
#2020-04-06| 919.35
#2020-04-07| 932.09
#2020-04-08| 930.86
#2020-04-09| 936.00
#2020-04-10| 950.06
#2020-04-13| 950.95
#2020-04-14| 970.80
#2020-04-15| 973.97
#2020-04-16| 972.46
#2020-04-17| 976.42
#2020-04-20| 968.81
#2020-04-21| 961.28
#2020-04-22| 965.54
#2020-04-23| 974.70
#2020-04-24| 961.86
#2020-04-27| 968.34
#2020-04-28| 970.82
#2020-04-29| 971.45
#2020-04-30| 957.50
#2020-05-01| 956.14
#2020-05-04| 941.88
#2020-05-05| 945.54
#2020-05-06| 951.93
#2020-05-07| 938.38
#2020-05-08| 951.31
#2020-05-11| 946.03
#2020-05-12| 951.29
#2020-05-13| 954.39
#2020-05-14| 945.31
#2020-05-15| 940.10
#2020-05-18| 931.83
#2020-05-19| 939.21
#2020-05-20| 941.90
#2020-05-21| 931.40
#2020-05-22| 910.72
#2020-05-25| 909.67
#2020-05-26| 924.99
#2020-05-27| 929.25
#2020-05-28| 928.24
#2020-05-29| 925.42
#2020-06-01| 944.78
#2020-06-02| 942.12
#2020-06-03| 937.98
#2020-06-04| 930.91
#2020-06-05| 933.46
#2020-06-08| 941.80
#2020-06-09| 955.06
#2020-06-10| 948.58
#2020-06-11| 942.80
#2020-06-12| 934.56
#2020-06-15| 914.37
#2020-06-16| 929.98
#2020-06-17| 924.95
#2020-06-18| 926.23
#2020-06-19| 925.87
#2020-06-22| 914.04
#2020-06-23| 924.90
#2020-06-24| 910.88
#2020-06-25| 906.96
#2020-06-26| 908.50
#2020-06-29| 901.88
#2020-06-30| 904.77
#2020-07-01| 896.30
#2020-07-02| 903.61
#2020-07-03| 904.80
#2020-07-06| 917.47
#2020-07-07| 902.69
#2020-07-08| 900.76
#2020-07-09| 902.66
#2020-07-10| 893.90
#2020-07-13| 906.04
#2020-07-14| 895.27
#2020-07-15| 902.71
#2020-07-16| 891.25
#2020-07-17| 894.19
#2020-07-20| 891.86
#2020-07-21| 889.29
#2020-07-22| 883.85
#2020-07-23| 883.23
#2020-07-24| 886.89
#2020-07-27| 900.32
#2020-07-28| 890.00
#2020-07-29| 879.34
#2020-07-30| 866.90
#2020-07-31| 859.94
#2020-08-03| 869.41
#2020-08-04| 873.85
#2020-08-05| 869.86
#2020-08-06| 863.96
#2020-08-07| 866.66
#2020-08-10| 867.20
#2020-08-11| 885.02
#2020-08-12| 899.72
#2020-08-13| 901.72
#2020-08-14| 906.01
#2020-08-17| 904.69
#2020-08-18| 898.95
#2020-08-19| 899.74
#2020-08-20| 886.59
#2020-08-21| 889.55
#2020-08-24| 892.26
#2020-08-25| 898.88
#2020-08-26| 891.69
#2020-08-27| 884.48
#2020-08-28| 893.24
#2020-08-31| 894.68
#2020-09-01| 898.52
#2020-09-02| 897.72
#2020-09-03| 895.44
#2020-09-04| 889.89
#2020-09-07| 884.74
#2020-09-08| 887.04
#2020-09-09| 887.71
#2020-09-10| 890.05
#2020-09-11| 895.45
#2020-09-14| 907.30
#2020-09-15| 903.62
#2020-09-16| 906.27
#2020-09-17| 904.55
#2020-09-18| 908.86
#2020-09-21| 906.92
#2020-09-22| 899.29
#2020-09-23| 901.13
#2020-09-24| 890.37
#2020-09-25| 899.24
#2020-09-28| 909.78
#2020-09-29| 895.58
#2020-09-30| 888.06
#2020-10-01| 887.67
#2020-10-02| 877.69
#2020-10-05| 891.03
#2020-10-06| 894.89
#2020-10-07| 895.94
#2020-10-08| 893.33
#2020-10-09| 891.62
#2020-10-12| 893.76
#2020-10-13| 892.90
#2020-10-14| 895.08
#2020-10-15| 888.29
#2020-10-16| 887.13
#2020-10-19| 897.02
#2020-10-20| 888.24
#2020-10-21| 898.65
#2020-10-22| 883.76
#2020-10-23| 889.21
#2020-10-26| 889.22
#2020-10-27| 887.63
#2020-10-28| 886.71
#2020-10-29| 876.85
#2020-10-30| 870.65
#2020-11-02| 885.05
#2020-11-03| 891.15
#2020-11-04| 887.28
#2020-11-05| 902.57
#2020-11-06| 910.57
#2020-11-09| 901.69
#2020-11-10| 913.65
#2020-11-11| 934.64
#2020-11-12| 929.56
#2020-11-13| 931.28
#2020-11-16| 936.65
#2020-11-17| 944.48
#2020-11-18| 947.55
#2020-11-19| 943.76
#2020-11-20| 942.67
#2020-11-23| 939.18
#2020-11-24| 952.67
#2020-11-25| 945.09
#2020-11-26| 937.72
#2020-11-27| 935.50
#2020-11-30| 915.76
#2020-12-01| 912.61
#2020-12-02| 913.57
#2020-12-03| 920.58
#2020-12-04| 914.71
#2020-12-07| 903.81
#2020-12-08| 905.68
#2020-12-09| 908.36
#2020-12-10| 912.64
#2020-12-11| 922.77
#2020-12-14| 921.33
#2020-12-15| 911.88
#2020-12-16| 913.29
#2020-12-17| 923.09
#2020-12-18| 936.03
#2020-12-21| 925.81
#2020-12-22| 910.62
#2020-12-23| 916.54
#2020-12-24| 922.41
#2020-12-25| 923.67
#2020-12-28| 932.71
#2020-12-29| 936.31
#2020-12-30| 945.37
#2020-12-31| 943.94
#2021-01-01| 943.94
#2021-01-04| 951.55
#2021-01-05| 954.51
#2021-01-06| 959.16
#2021-01-07| 961.58
#2021-01-08| 966.48
#2021-01-11| 959.12
#2021-01-12| 973.56
#2021-01-13| 960.80
#2021-01-14| 963.39
#2021-01-15| 947.40
#2021-01-18| 950.48
#2021-01-19| 960.60
#2021-01-20| 961.02
#2021-01-21| 960.11
#2021-01-22| 959.66
#2021-01-25| 962.03
#2021-01-26| 971.88
#2021-01-27| 967.68
#2021-01-28| 954.14
#2021-01-29| 932.06
#2021-02-01| 929.58
#2021-02-02| 931.50
#2021-02-03| 936.55
#2021-02-04| 936.15
#2021-02-05| 936.69
#2021-02-08| 947.67
#2021-02-09| 953.19
#2021-02-10| 952.91
#2021-02-11| 953.93
#2021-02-12| 946.45
#2021-02-15| 943.02
#2021-02-16| 944.46
#2021-02-17| 938.35
#2021-02-18| 942.94
#2021-02-19| 936.22
#2021-02-22| 943.41
#2021-02-23| 950.13
#2021-02-24| 943.53
#2021-02-25| 944.31
#2021-02-26| 928.83
#2021-03-01| 932.94
#2021-03-02| 924.32
#2021-03-03| 932.73
#2021-03-04| 928.84
#2021-03-05| 928.46
#2021-03-08| 939.35
#2021-03-09| 959.91
#2021-03-10| 957.60
#2021-03-11| 966.10
#2021-03-12| 960.84
#2021-03-15| 971.92
#2021-03-16| 979.67
#2021-03-17| 974.96
#2021-03-18| 978.74
#2021-03-19| 985.30
#2021-03-22| 994.03
#2021-03-23| 989.61
#2021-03-24| 978.33
#2021-03-25| 992.83
#2021-03-26| 996.59
#2021-03-29| 999.33
#2021-03-30| 986.46
#2021-03-31| 979.27
#2021-04-01| 963.86
#2021-04-02| 955.17
#2021-04-05| 961.99
#2021-04-06| 957.96
#2021-04-07| 964.52
#2021-04-08| 955.61
#2021-04-09| 960.07
#2021-04-12| 963.38
#2021-04-13| 960.00
#2021-04-14| 958.68
#2021-04-15| 963.13
#2021-04-16| 960.49
#2021-04-19| 962.01
#2021-04-20| 960.53
#2021-04-21| 956.44
#2021-04-22| 958.81
#2021-04-23| 962.56
#2021-04-26| 962.31
#2021-04-27| 957.04
#2021-04-28| 956.16
#2021-04-29| 960.08
#2021-04-30| 955.72
#2021-05-03| 955.31
#2021-05-04| 956.24
#2021-05-05| 961.16
#2021-05-06| 976.71
#2021-05-07| 989.81
#2021-05-10| 994.15
#2021-05-11| 984.99
#2021-05-12| 966.36
#2021-05-13| 959.90
#2021-05-14| 971.04
#2021-05-17| 968.65
#2021-05-18| 971.12
#2021-05-19| 970.94
#2021-05-20| 963.16
#2021-05-21| 956.05
#2021-05-24| 963.75
#2021-05-25| 962.11
#2021-05-26| 959.79
#2021-05-27| 952.08
#2021-05-28| 960.30
#2021-05-31| 953.76
#2021-06-01| 952.88
#2021-06-02| 953.26
#2021-06-03| 947.08
#2021-06-04| 944.45
#2021-06-07| 945.81
#2021-06-08| 954.88
#2021-06-09| 955.91
#2021-06-10| 954.18
#2021-06-11| 959.43
#2021-06-14| 960.41
#2021-06-15| 959.03
#2021-06-16| 957.42
#2021-06-17| 952.22
#2021-06-18| 951.77
#2021-06-21| 931.61
#2021-06-22| 943.64
#2021-06-23| 940.32
#2021-06-24| 940.07
#2021-06-25| 943.31
#2021-06-28| 947.96
#2021-06-29| 940.79
#2021-06-30| 934.29
#2021-07-01| 927.99
#2021-07-02| 933.67
#2021-07-05| 938.08
#2021-07-06| 938.91
#2021-07-07| 933.87
#2021-07-08| 933.98
#2021-07-09| 931.72
#2021-07-12| 934.37
#2021-07-13| 947.62
#2021-07-14| 949.84
#2021-07-15| 947.88
#2021-07-16| 941.55
#2021-07-19| 943.90
#2021-07-20| 939.99
#2021-07-21| 939.46
#2021-07-22| 944.10
#2021-07-23| 940.45
#2021-07-26| 941.94
#2021-07-27| 949.08
#2021-07-28| 946.01
#2021-07-29| 947.64
#2021-07-30| 939.40
#2021-08-02| 950.69
#2021-08-03| 950.60
#2021-08-04| 950.13
#2021-08-05| 944.43
#2021-08-06| 941.51
#2021-08-09| 941.56
#2021-08-10| 938.66
#2021-08-11| 941.40
#2021-08-12| 944.70
#2021-08-13| 945.03
#2021-08-16| 946.38
#2021-08-17| 936.31
#2021-08-18| 942.65
#2021-08-19| 931.42
#2021-08-20| 937.82
#2021-08-23| 949.95
#2021-08-24| 943.24
#2021-08-25| 939.30
#2021-08-26| 939.31
#2021-08-27| 933.81
#2021-08-30| 940.43
#2021-08-31| 935.94
#2021-09-01| 939.53
#2021-09-02| 940.31
#2021-09-03| 941.22
#2021-09-06| 938.76
#2021-09-07| 935.84
#2021-09-08| 937.58
#2021-09-09| 954.23
#2021-09-10| 955.13
#2021-09-13| 957.02
#2021-09-14| 956.44
#2021-09-15| 953.82
#2021-09-16| 954.27
#2021-09-17| 951.69
#2021-09-20| 950.01
#2021-09-21| 951.09
#2021-09-22| 945.16
#2021-09-23| 944.98
#2021-09-24| 941.38
#2021-09-27| 938.11
#2021-09-28| 929.95
#2021-09-29| 924.04
#2021-09-30| 914.32
#2021-10-01| 908.08
#2021-10-04| 908.97
#2021-10-05| 909.27
#2021-10-06| 918.75
#2021-10-07| 910.63
#2021-10-08| 908.98
#2021-10-11| 900.08
#2021-10-12| 886.06
#2021-10-13| 886.24
#2021-10-14| 884.02
#2021-10-15| 884.38
#2021-10-18| 882.88
#2021-10-19| 885.50
#2021-10-20| 886.07
#2021-10-21| 884.70
#2021-10-22| 883.40
#2021-10-25| 882.09
#2021-10-26| 882.59
#2021-10-27| 880.30
#2021-10-28| 876.79
#2021-10-29| 876.88
#2021-11-01| 877.89
#2021-11-02| 880.25
#2021-11-03| 875.23
#2021-11-04| 876.84
#2021-11-05| 872.12
#2021-11-08| 874.68
#2021-11-09| 872.58
#2021-11-10| 866.48
#2021-11-11| 863.86
#2021-11-12| 866.90
#2021-11-15| 866.21
#2021-11-16| 860.30
#2021-11-17| 855.35
#2021-11-18| 859.39
#2021-11-19| 863.27
#2021-11-22| 859.15
#2021-11-23| 859.08
#2021-11-24| 864.47
#2021-11-25| 870.97
#2021-11-26| 870.51
#2021-11-29| 862.84
#2021-11-30| 853.02
#2021-12-01| 856.21
#2021-12-02| 865.01
#2021-12-03| 867.59
#2021-12-06| 867.00
#2021-12-07| 874.96
#2021-12-08| 869.79
#2021-12-09| 871.42
#2021-12-10| 871.72
#2021-12-13| 867.89
#2021-12-14| 871.82
#2021-12-15| 876.00
#2021-12-16| 883.63
#2021-12-17| 887.53
#2021-12-20| 878.27
#2021-12-21| 878.40
#2021-12-22| 876.37
#2021-12-23| 878.50
#2021-12-24| 875.77
#2021-12-27| 869.05
#2021-12-28| 877.44
#2021-12-29| 875.15
#2021-12-30| 873.96
#2021-12-31| 872.04
#2022-01-03| 875.39
#2022-01-04| 874.12
#2022-01-05| 874.27
#2022-01-06| 867.30
#2022-01-07| 866.02
#2022-01-10| 867.37
#2022-01-11| 869.66
#2022-01-12| 870.41
#2022-01-13| 877.80
#2022-01-14| 875.74
#2022-01-17| 872.99
#2022-01-18| 869.58
#2022-01-19| 865.39
#2022-01-20| 871.39
#2022-01-21| 877.78
#2022-01-24| 876.95
#2022-01-25| 874.73
#2022-01-26| 871.11
#2022-01-27| 859.74
#2022-01-28| 867.99
#2022-01-31| 861.04
#2022-02-01| 863.82
#2022-02-02| 866.13
#2022-02-03| 868.35
#2022-02-04| 875.27
#2022-02-07| 876.58
#2022-02-08| 883.49
#2022-02-09| 889.52
#2022-02-10| 889.02
#2022-02-11| 888.02
#2022-02-14| 887.70
#2022-02-15| 884.34
#2022-02-16| 891.80
#2022-02-17| 892.08
#2022-02-18| 889.44
#2022-02-21| 891.17
#2022-02-22| 887.91
#2022-02-23| 887.75
#2022-02-24| 886.78
#2022-02-25| 877.96
#2022-02-28| 889.39
#2022-03-01| 894.93
#2022-03-02| 884.32
#2022-03-03| 893.01
#2022-03-04| 890.88
#2022-03-07| 887.24
#2022-03-08| 879.56
#2022-03-09| 862.70
#2022-03-10| 877.45
#2022-03-11| 867.36
#2022-03-14| 856.82
#2022-03-15| 856.06
#2022-03-16| 863.73
#2022-03-17| 870.48
#2022-03-18| 866.15
#2022-03-21| 865.37
#2022-03-22| 847.36
#2022-03-23| 847.00
#2022-03-24| 843.60
#2022-03-25| 842.57
#2022-03-28| 835.88
#2022-03-29| 845.99
#2022-03-30| 840.03
#2022-03-31| 831.14
#2022-04-01| 826.63
#2022-04-04| 831.26
#2022-04-05| 823.86
#2022-04-06| 809.78
#2022-04-07| 810.23
#2022-04-08| 813.55
#2022-04-11| 820.36
#2022-04-12| 818.13
#2022-04-13| 819.37
#2022-04-14| 825.93
#2022-04-15| 825.75
#2022-04-18| 818.59
#2022-04-19| 813.29
#2022-04-20| 820.61
#2022-04-21| 817.05
#2022-04-22| 814.33
#2022-04-25| 811.47
#2022-04-26| 814.27
#2022-04-27| 808.53
#2022-04-28| 814.29
#2022-04-29| 817.57
#2022-05-02| 812.20
#2022-05-03| 812.58
#2022-05-04| 816.15
#2022-05-05| 814.03
#2022-05-06| 827.79
#2022-05-09| 829.37
#2022-05-10| 832.96
#2022-05-11| 831.26
#2022-05-12| 840.89
#2022-05-13| 840.57
#2022-05-16| 838.39
#2022-05-17| 836.92
#2022-05-18| 844.09
#2022-05-19| 848.59
#2022-05-20| 846.99
#2022-05-23| 848.08
#2022-05-24| 851.83
#2022-05-25| 854.74
#2022-05-26| 857.22
#2022-05-27| 854.60
#2022-05-30| 850.19
#2022-05-31| 839.68
#2022-06-01| 837.04
#2022-06-02| 837.93
#2022-06-03| 836.66
#2022-06-06| 837.24
#2022-06-07| 835.72
#2022-06-08| 835.08
#2022-06-09| 827.02
#2022-06-10| 823.12
#2022-06-13| 824.25
#2022-06-14| 815.67
#2022-06-15| 800.96
#2022-06-16| 807.30
#2022-06-17| 797.98
#2022-06-20| 787.54
#2022-06-21| 780.99
#2022-06-22| 780.34
#2022-06-23| 786.15
#2022-06-24| 788.09
#2022-06-27| 800.47
#2022-06-28| 808.96
#2022-06-29| 807.95
#2022-06-30| 811.28
#2022-07-01| 798.45
#2022-07-04| 813.83
#2022-07-05| 813.18
#2022-07-06| 792.99
#2022-07-07| 798.92
#2022-07-08| 806.55
#2022-07-11| 801.82
#2022-07-12| 803.42
#2022-07-13| 808.50
#2022-07-14| 791.51
#2022-07-15| 794.22
#2022-07-18| 801.69
#2022-07-19| 794.60
#2022-07-20| 798.08
#2022-07-21| 794.30
#2022-07-22| 789.77
#2022-07-25| 789.95
#2022-07-26| 787.92
#2022-07-27| 784.51
#2022-07-28| 810.04
#2022-07-29| 811.44
#2022-08-01| 810.15
#2022-08-02| 800.03
#2022-08-03| 784.75
#2022-08-04| 783.62
#2022-08-05| 776.08
#2022-08-08| 784.60
#2022-08-09| 780.68
#2022-08-10| 797.40
#2022-08-11| 798.08
#2022-08-12| 799.19
#2022-08-15| 803.01
#2022-08-16| 797.89
#2022-08-17| 802.91
#2022-08-18| 803.99
#2022-08-19| 798.50
#2022-08-22| 799.65
#2022-08-23| 794.81
#2022-08-24| 796.51
#2022-08-25| 795.17
#2022-08-26| 795.26
#2022-08-29| 784.87
#2022-08-30| 787.45
#2022-08-31| 786.21
#2022-09-01| 766.20
#2022-09-02| 761.47
#2022-09-05| 758.14
#2022-09-06| 748.09
#2022-09-07| 738.55
#2022-09-08| 744.85
#2022-09-09| 756.27
#2022-09-12| 754.16
#2022-09-13| 750.69
#2022-09-14| 740.19
#2022-09-15| 734.79
#2022-09-16| 741.94
#2022-09-19| 742.04
#2022-09-20| 742.38
#2022-09-21| 731.99
#2022-09-22| 737.13
#2022-09-23| 731.76
#2022-09-26| 713.14
#2022-09-27| 708.84
#2022-09-28| 694.21
#2022-09-29| 698.25
#2022-09-30| 693.00
#2022-10-03| 681.73
#2022-10-04| 695.30
#2022-10-05| 698.49
#2022-10-06| 694.70
#2022-10-07| 685.10
#2022-10-10| 678.18
#2022-10-11| 675.48
#2022-10-12| 659.65
#2022-10-13| 649.58
#2022-10-14| 652.46
#2022-10-17| 649.86
#2022-10-18| 648.51
#2022-10-19| 655.95
#2022-10-20| 651.73
#2022-10-21| 639.19
#2022-10-24| 640.96
#2022-10-25| 644.12
#2022-10-26| 653.04
#2022-10-27| 658.17
#2022-10-28| 654.47
#2022-10-31| 652.82
#2022-11-01| 656.44
#2022-11-02| 659.69
#2022-11-03| 650.25
#2022-11-04| 651.44
#2022-11-07| 658.02
#2022-11-08| 664.97
#2022-11-09| 664.64
#2022-11-10| 675.24
#2022-11-11| 693.78
#2022-11-14| 687.43
#2022-11-15| 692.51
#2022-11-16| 692.70
#2022-11-17| 691.77
#2022-11-18| 694.43
#2022-11-21| 691.40
#2022-11-22| 702.31
#2022-11-23| 706.46
#2022-11-24| 720.65
#2022-11-25| 724.05
#2022-11-28| 718.82
#2022-11-29| 717.58
#2022-11-30| 711.69
#2022-12-01| 719.82
#2022-12-02| 712.60
#2022-12-05| 708.62
#2022-12-06| 711.30
#2022-12-07| 713.49
#2022-12-08| 709.02
#2022-12-09| 726.77
#2022-12-12| 725.36
#2022-12-13| 733.42
#2022-12-14| 739.66
#2022-12-15| 732.12
#2022-12-16| 728.88
#2022-12-19| 725.44
#2022-12-20| 746.47
#2022-12-21| 742.87
#2022-12-22| 748.78
#2022-12-23| 751.39
#2022-12-26| 745.96
#2022-12-27| 743.24
#2022-12-28| 752.80
#2022-12-29| 753.63
#2022-12-30| 758.49
#2023-01-02| 754.21
#2023-01-03| 759.71
#2023-01-04| 743.27
#2023-01-05| 739.35
#2023-01-06| 739.19
#2023-01-09| 743.69
#2023-01-10| 737.32
#2023-01-11| 735.47
#2023-01-12| 745.75
#2023-01-13| 755.95
#2023-01-16| 751.88
#2023-01-17| 750.06
#2023-01-18| 755.61
#2023-01-19| 753.02
#2023-01-20| 752.06
#2023-01-23| 749.27
#2023-01-24| 753.01
#2023-01-25| 759.03
#2023-01-26| 756.33
#2023-01-27| 763.87
#2023-01-30| 766.25
#2023-01-31| 778.69
#2023-02-01| 776.65
#2023-02-02| 780.52
#2023-02-03| 762.20
#2023-02-06| 754.44
#2023-02-07| 759.99
#2023-02-08| 763.64
#2023-02-09| 761.10
#2023-02-10| 760.24
#2023-02-13| 752.98
#2023-02-14| 758.58
#2023-02-15| 747.28
#2023-02-16| 749.23
#2023-02-17| 745.77
#2023-02-20| 754.76
#2023-02-21| 754.64
#2023-02-22| 745.48
#2023-02-23| 742.69
#2023-02-24| 738.69
#2023-02-27| 736.55
#2023-02-28| 733.37
#2023-03-01| 733.94
#2023-03-02| 725.08
#2023-03-03| 730.94
#2023-03-06| 738.95
#2023-03-07| 742.02
#2023-03-08| 740.24
#2023-03-09| 745.63
#2023-03-10| 744.33
#2023-03-13| 743.31
#2023-03-14| 735.30
#2023-03-15| 746.11
#2023-03-16| 743.56
#2023-03-17| 747.98
#2023-03-20| 741.80
#2023-03-21| 735.68
#2023-03-22| 736.27
#2023-03-23| 743.24
#2023-03-24| 744.91
#2023-03-27| 740.91
#2023-03-28| 745.63
#2023-03-29| 746.38
#2023-03-30| 745.93
#2023-03-31| 744.31
#2023-04-03| 749.40
#2023-04-04| 757.74
#2023-04-05| 753.39
#2023-04-06| 753.80
#2023-04-07| 747.07
#2023-04-10| 742.15
#2023-04-11| 747.37
#2023-04-12| 751.20
#2023-04-13| 754.55
#2023-04-14| 755.72
#2023-04-17| 752.99
#2023-04-18| 757.89
#2023-04-19| 752.35
#2023-04-20| 752.80
#2023-04-21| 760.67
#2023-04-24| 756.03
#2023-04-25| 751.87
#2023-04-26| 751.58
#2023-04-27| 750.34
#2023-04-28| 757.72
#2023-05-01| 759.09
#2023-05-02| 761.05
#2023-05-03| 765.52
#2023-05-04| 773.32
#2023-05-05| 772.75
#2023-05-08| 779.26
#2023-05-09| 791.31
#2023-05-10| 788.68
#2023-05-11| 787.90
#2023-05-12| 788.02
#2023-05-15| 794.58
#2023-05-16| 798.88
#2023-05-17| 791.54
#2023-05-18| 773.62
#2023-05-19| 774.57
#2023-05-22| 775.71
#2023-05-23| 771.45
#2023-05-24| 782.25
#2023-05-25| 778.42
#2023-05-26| 769.64
#2023-05-29| 770.52
#2023-05-30| 773.57
#2023-05-31| 767.67
#2023-06-01| 774.81
#2023-06-02| 778.93
#2023-06-05| 782.22
#2023-06-06| 786.44
#2023-06-07| 785.16
#2023-06-08| 793.87
#2023-06-09| 800.52
#2023-06-12| 800.17
#2023-06-13| 799.69
#2023-06-14| 797.04
#2023-06-15| 790.87
#2023-06-16| 793.82
#2023-06-19| 793.54
#2023-06-20| 794.40
#2023-06-21| 791.35
#2023-06-22| 795.36
#2023-06-23| 792.93
#2023-06-26| 783.45
#2023-06-27| 790.26
#2023-06-28| 797.46
#2023-06-29| 788.80
#2023-06-30| 790.82
#2023-07-03| 800.43
#2023-07-04| 793.59
#2023-07-05| 792.66
#2023-07-06| 784.42
#2023-07-07| 780.72
#2023-07-10| 777.23
#2023-07-11| 777.22
#2023-07-12| 784.21
#2023-07-13| 793.18
#2023-07-14| 785.07
#2023-07-17| 782.39
#2023-07-18| 786.72
#2023-07-19| 788.68
#2023-07-20| 787.77
#2023-07-21| 789.74
#2023-07-24| 795.56
#2023-07-25| 799.37
#2023-07-26| 806.67
#2023-07-27| 816.66
#2023-07-28| 813.35
#2023-07-31| 818.83
#2023-08-01| 832.18
#2023-08-02| 808.94
#2023-08-03| 808.20
#2023-08-04| 805.98
#2023-08-07| 804.11
#2023-08-08| 810.56
#2023-08-09| 809.24
#2023-08-10| 809.72
#2023-08-11| 808.39
#2023-08-14| 795.65
#2023-08-15| 796.96
#2023-08-16| 794.24
#2023-08-17| 788.00
#2023-08-18| 775.82
#2023-08-21| 776.12
#2023-08-22| 780.89
#2023-08-23| 792.25
#2023-08-24| 794.10
#2023-08-25| 789.11
#2023-08-28| 798.27
#2023-08-29| 811.33
#2023-08-30| 812.04
#2023-08-31| 813.13
#2023-09-01| 814.28
#2023-09-04| 815.22
#2023-09-05| 807.49
#2023-09-06| 804.37
#2023-09-07| 807.13
#2023-09-08| 806.12
#2023-09-11| 813.73
#2023-09-12| 815.07
#2023-09-13| 816.32
#2023-09-14| 825.65
#2023-09-15| 841.60
#2023-09-18| 839.53
#2023-09-19| 841.87
#2023-09-20| 829.11
#2023-09-21| 831.43
#2023-09-22| 821.74
#2023-09-25| 815.16
#2023-09-26| 814.57
#2023-09-27| 807.34
#2023-09-28| 802.71
#2023-09-29| 789.78
#2023-10-02| 782.39
#2023-10-03| 766.56
#2023-10-04| 741.37
#2023-10-05| 757.40
#2023-10-06| 765.88
#2023-10-09| 766.60
#2023-10-10| 781.44
#2023-10-11| 783.80
#2023-10-12| 786.42
#2023-10-13| 777.24
#2023-10-16| 769.64
#2023-10-17| 774.22
#2023-10-18| 772.54
#2023-10-19| 763.39
#2023-10-20| 761.18
#2023-10-23| 759.31
#2023-10-24| 757.62
#2023-10-25| 760.79
#2023-10-26| 761.68
#2023-10-27| 765.23
#2023-10-30| 776.68
#2023-10-31| 765.73
#2023-11-01| 780.89
#2023-11-02| 792.76
#2023-11-03| 803.24
#2023-11-06| 814.79
#2023-11-07| 788.56
#2023-11-08| 763.54
#2023-11-09| 770.31
#2023-11-10| 770.37
#2023-11-13| 778.58
#2023-11-14| 782.82
#2023-11-15| 787.22
#2023-11-16| 785.72
#2023-11-17| 797.26
#2023-11-20| 798.80
#2023-11-21| 795.85
#2023-11-22| 793.67
#2023-11-23| 797.20
#2023-11-24| 795.03
#2023-11-27| 793.26
#2023-11-28| 794.89
#2023-11-29| 797.51
#2023-11-30| 802.76
#2023-12-01| 804.91
#2023-12-04| 801.74
#2023-12-05| 800.64
#2023-12-06| 816.49
#2023-12-07| 837.01
#2023-12-08| 835.87
#2023-12-11| 850.61
#2023-12-12| 848.42
#2023-12-13| 847.37
#2023-12-14| 858.07
#2023-12-15| 852.83
#2023-12-18| 840.22
#2023-12-19| 835.94
#2023-12-20| 824.87
#2023-12-21| 827.98
#2023-12-22| 831.26
#2023-12-25| 828.96
#2023-12-26| 828.82
#2023-12-27| 840.03
#2023-12-28| 848.25
#2023-12-29| 853.42
#2024-01-01| 853.42
#2024-01-02| 847.77
#2024-01-03| 840.77
#2024-01-04| 850.08
#2024-01-05| 857.83
#2024-01-08| 855.43
#2024-01-09| 860.18
#2024-01-10| 857.45
#2024-01-11| 859.96
#2024-01-12| 860.07
#2024-01-15| 871.01
#2024-01-16| 861.25
#2024-01-17| 837.09
#2024-01-18| 835.10
#2024-01-19| 827.42
#2024-01-22| 835.13
#2024-01-23| 826.66
#2024-01-24| 832.56
#2024-01-25| 838.63
#2024-01-26| 827.13
#2024-01-29| 841.66
#2024-01-30| 840.23
#2024-01-31| 855.69
#2024-02-01| 853.59
#2024-02-02| 855.42
#2024-02-05| 854.66
#2024-02-06| 853.02
#2024-02-07| 854.34
#2024-02-08| 834.52
#2024-02-09| 828.08
#2024-02-12| 827.79
#2024-02-13| 836.15
#2024-02-14| 824.93
#2024-02-15| 827.90
#2024-02-16| 837.35
#2024-02-19| 849.40
#2024-02-20| 855.36
#2024-02-21| 848.19
#2024-02-22| 850.25
#2024-02-23| 848.38
#2024-02-26| 849.47
#2024-02-27| 852.25
#2024-02-28| 863.70
#2024-02-29| 855.04
#2024-03-01| 857.23
#2024-03-04| 851.38
#2024-03-05| 849.15
#2024-03-06| 863.42
#2024-03-07| 876.80
#2024-03-08| 885.39
#2024-03-11| 875.31
#2024-03-12| 870.88
#2024-03-13| 872.58
#2024-03-14| 891.29
#2024-03-15| 898.35
#2024-03-18| 890.10
#2024-03-19| 882.82
#2024-03-20| 880.00
#2024-03-21| 895.72
#2024-03-22| 899.00
#2024-03-25| 893.54
#2024-03-26| 894.58
#2024-03-27| 890.20
#2024-03-28| 886.54
#2024-03-29| 895.46
#2024-04-01| 878.96
#2024-04-02| 877.72
#2024-04-03| 884.34
#2024-04-04| 904.40
#2024-04-05| 894.07
#2024-04-08| 897.63
#2024-04-09| 906.27
#2024-04-10| 918.02
#2024-04-11| 923.88
#2024-04-12| 916.34
#2024-04-15| 924.78
#2024-04-16| 902.65
#2024-04-17| 882.27
#2024-04-18| 889.83
#2024-04-19| 881.42
#2024-04-22| 905.82
#2024-04-23| 907.97
#2024-04-24| 907.46
#2024-04-25| 888.57
#2024-04-26| 879.41
#2024-04-29| 881.74
#2024-04-30| 888.20
#2024-05-01| 888.21
#2024-05-02| 911.69
#2024-05-03| 917.77
#2024-05-06| 915.46
#2024-05-07| 913.28
#2024-05-08| 902.69
#2024-05-09| 899.81
#2024-05-10| 909.36
#2024-05-13| 901.91
#2024-05-14| 899.36
#2024-05-15| 894.56
#2024-05-16| 902.41
#2024-05-17| 909.39
#2024-05-20| 921.91
#2024-05-21| 926.18
#2024-05-22| 912.05
#2024-05-23| 912.90
#2024-05-24| 909.45
#2024-05-27| 924.79
#2024-05-28| 945.12
#2024-05-29| 922.20
#2024-05-30| 913.10
#2024-05-31| 927.93
#2024-06-03| 934.07
#2024-06-04| 930.27
#2024-06-05| 924.49
#2024-06-06| 931.80
#2024-06-07| 921.58
#2024-06-10| 925.43
#2024-06-11| 919.75
#2024-06-12| 921.72
#2024-06-13| 906.43
#2024-06-14| 911.30
#2024-06-17| 898.66
#2024-06-18| 895.10
#2024-06-19| 900.02
#2024-06-20| 893.50
#2024-06-21| 882.52
#2024-06-24| 883.27
#2024-06-25| 886.00
#2024-06-26| 886.11
#2024-06-27| 882.16
#2024-06-28| 881.81
#2024-07-01| 875.79
#2024-07-02| 876.19
#2024-07-03| 882.39
#2024-07-04| 882.21
#2024-07-05| 871.50
#2024-07-08| 864.86
#2024-07-09| 864.47
#2024-07-10| 866.40
#2024-07-11| 887.95
#2024-07-12| 897.11
#2024-07-15| 893.74
#2024-07-16| 887.91
#2024-07-17| 901.06
#2024-07-18| 911.65
#2024-07-19| 897.20
#2024-07-22| 900.07
#2024-07-23| 895.91
#2024-07-24| 889.49
#2024-07-25| 883.76
#2024-07-26| 877.88
#2024-07-29| 895.91
#2024-07-30| 888.12
#2024-07-31| 915.78
#2024-08-01| 903.81
#2024-08-02| 896.18
#2024-08-05| 852.92
#2024-08-06| 892.85
#2024-08-07| 903.80
#2024-08-08| 901.50
#2024-08-09| 891.76
#2024-08-12| 888.81
#2024-08-13| 901.76
#2024-08-14| 910.90
#2024-08-15| 904.96
#2024-08-16| 919.89
#2024-08-19| 917.42
#2024-08-20| 933.25
#2024-08-21| 927.38
#2024-08-22| 929.27
#2024-08-23| 937.82
#2024-08-26| 941.13
#2024-08-27| 946.37
#2024-08-28| 944.47
#2024-08-29| 941.70
#2024-08-30| 949.67
#2024-09-02| 942.09
#2024-09-03| 953.10
#2024-09-04| 937.53
#2024-09-05| 938.06
#2024-09-06| 949.47
#2024-09-09| 943.36
#2024-09-10| 939.88
#2024-09-11| 924.80
#2024-09-12| 931.57
#2024-09-13| 936.18
#2024-09-16| 940.51
#2024-09-17| 936.10
#2024-09-18| 943.17
#2024-09-19| 941.07
#2024-09-20| 929.91
#2024-09-23| 930.14
#2024-09-24| 940.68
#2024-09-25| 937.22
#2024-09-26| 950.39
#2024-09-27| 958.55
#2024-09-30| 925.10
#2024-10-01| 925.38
#2024-10-02| 911.61
#2024-10-03| 914.24
#2024-10-04| 919.46
#2024-10-07| 924.54
#2024-10-08| 918.14
#2024-10-09| 908.35
#2024-10-10| 909.72
#2024-10-11| 903.13
#2024-10-14| 903.96
#2024-10-15| 899.32
#2024-10-16| 896.74
#2024-10-17| 912.34
#2024-10-18| 909.51
#2024-10-21| 894.13
#2024-10-22| 889.41
#2024-10-23| 880.40
#2024-10-24| 879.46
#2024-10-25| 874.10
#2024-10-28| 875.82
#2024-10-29| 880.91
#2024-10-30| 900.48
#2024-10-31| 900.59
#2024-11-01| 888.78
#2024-11-04| 894.81
#2024-11-05| 890.29
#2024-11-06| 875.84
#2024-11-07| 894.59
#2024-11-08| 891.29
#2024-11-11| 881.00
#2024-11-12| 879.53
#2024-11-13| 869.94
#2024-11-14| 837.84
#2024-11-15| 852.83
#2024-11-18| 854.48
#2024-11-19| 858.30
#2024-11-20| 851.65
#2024-11-21| 853.66
#2024-11-22| 848.54
#2024-11-25| 852.30
#2024-11-26| 845.67
#2024-11-27| 854.43
#2024-11-28| 858.00
#2024-11-29| 865.68
#2024-12-02| 871.26
#2024-12-03| 875.64
#2024-12-04| 858.28
#2024-12-05| 853.35
#2024-12-06| 854.27
#2024-12-09| 848.93
#2024-12-10| 843.93
#2024-12-11| 838.91
#2024-12-12| 846.25
#2024-12-13| 835.78
#2024-12-16| 830.93
#2024-12-17| 824.67
#2024-12-18| 828.65
#2024-12-19| 802.54
#2024-12-20| 802.30
#2024-12-23| 814.59
#2024-12-24| 824.45
#2024-12-25| 821.64
#2024-12-26| 822.13
#2024-12-27| 831.57
#2024-12-30| 833.01
#2024-12-31| 833.47
#2025-01-01| 833.47
#2025-01-02| 828.45
#2025-01-03| 828.81
#2025-01-06| 828.66
#2025-01-07| 821.95
#2025-01-08| 815.93
#2025-01-09| 809.47
#2025-01-10| 805.31
#2025-01-13| 802.35
#2025-01-14| 794.24
#2025-01-15| 799.48
#2025-01-16| 803.94
#2025-01-17| 807.47
#2025-01-20| 814.83
#2025-01-21| 812.91
#2025-01-22| 806.78
#2025-01-23| 801.46
#2025-01-24| 805.18
#2025-01-27| 811.97
#2025-01-28| 800.54
#2025-01-29| 804.65
#2025-01-30| 810.85
#2025-01-31| 812.11
#2025-02-03| 804.83
#2025-02-04| 801.77
#2025-02-05| 812.41
#2025-02-06| 818.92
#2025-02-07| 812.73
#2025-02-10| 813.55
#2025-02-11| 809.61
#2025-02-12| 801.44
#2025-02-13| 811.72
#2025-02-14| 816.40
#2025-02-17| 822.77
#2025-02-18| 828.54
#2025-02-19| 827.00
#2025-02-20| 834.51
#2025-02-21| 836.53
#2025-02-24| 842.47
#2025-02-25| 847.12
#2025-02-26| 848.79
#2025-02-27| 846.66
#2025-02-28| 841.89
#2025-03-03| 850.55
#2025-03-04| 852.98
#2025-03-05| 860.90
#2025-03-06| 863.94
#2025-03-07| 863.61
#2025-03-10| 863.19
#2025-03-11| 857.79
#2025-03-12| 863.41
#2025-03-13| 867.77
#2025-03-14| 866.02
#2025-03-17| 877.65
#2025-03-18| 874.25
#2025-03-19| 882.82
#2025-03-20| 886.72
#2025-03-21| 884.68
#2025-03-24| 877.41
#2025-03-25| 874.19
#2025-03-26| 868.17
#2025-03-27| 870.16
#2025-03-28| 862.17
#2025-03-31| 848.71
#2025-04-01| 858.24
#2025-04-02| 845.62
#2025-04-03| 845.12
#2025-04-04| 854.67
#2025-04-07| 800.02
#2025-04-08| 814.66
#2025-04-09| 814.13
#2025-04-10| 844.25
#2025-04-11| 843.85
#2025-04-14| 855.49
#2025-04-15| 853.91
#2025-04-16| 855.07
#2025-04-17| 861.24
#2025-04-18| 868.17
#2025-04-21| 872.31
#2025-04-22| 884.10
#2025-04-23| 887.95
#2025-04-24| 884.99
#2025-04-25| 887.34
#2025-04-28| 895.50
#2025-04-29| 898.34
#2025-04-30| 899.99
#2025-05-01| 886.91
#2025-05-02| 894.21
#2025-05-05| 895.21
#2025-05-06| 901.97
#2025-05-07| 901.07
#2025-05-08| 894.08
#2025-05-09| 898.17
#2025-05-12| 891.07
#2025-05-13| 882.14
#2025-05-14| 886.56
#2025-05-15| 886.04
#2025-05-16| 885.54
#2025-05-19| 890.96
#2025-05-20| 888.87
#2025-05-21| 896.41
#2025-05-22| 893.01
#2025-05-23| 896.10
#2025-05-26| 899.91
#2025-05-27| 893.36
#2025-05-28| 888.44
#2025-05-29| 890.93
#2025-05-30| 893.93
#2025-06-02| 895.11
#2025-06-03| 890.79
#2025-06-04| 890.66
#2025-06-05| 891.90
#2025-06-06| 887.79
#2025-06-09| 890.00
#2025-06-10| 884.16
#2025-06-11| 879.99
#2025-06-12| 884.47
#2025-06-13| 888.98
#2025-06-16| 896.07
#2025-06-17| 897.06
#2025-06-18| 904.10
#2025-06-19| 896.40
#2025-06-20| 893.64
#2025-06-23| 882.28
#2025-06-24| 899.17
#2025-06-25| 897.38
#2025-06-26| 912.24
#2025-06-27| 907.78
#2025-06-30| 917.36
#2025-07-01| 928.00
#2025-07-02| 930.73
#2025-07-03| 930.42
#2025-07-04| 938.84
#2025-07-07| 931.39
#2025-07-08| 929.72
#2025-07-09| 927.79
#2025-07-10| 921.21
#2025-07-11| 914.40
#2025-07-14| 922.57
#2025-07-15| 922.91
#2025-07-16| 923.31
#2025-07-17| 922.53
#2025-07-18| 923.82
#2025-07-21| 933.00
#2025-07-22| 945.58
#2025-07-23| 956.59
#2025-07-24| 961.27
#2025-07-25| 956.99
#2025-07-28| 956.06
#2025-07-29| 952.41
#2025-07-30| 954.45
#2025-07-31| 946.33
#2025-08-01| 958.73
#2025-08-04| 962.93
#2025-08-05| 973.43
#2025-08-06| 982.48
#2025-08-07| 998.98
#2025-08-08| 995.06
#2025-08-11| 994.19
#2025-08-12| 995.50
#2025-08-13|1006.11
#2025-08-14|1003.84
#2025-08-15|1015.31
#2025-08-18|1001.84
#2025-08-19|1003.93
#2025-08-20|1006.48
#2025-08-21|1001.57
#2025-08-22|1015.42
#2025-08-25|1006.08
#2025-08-26| 992.37
#2025-08-27|1000.79
#2025-08-28|1007.49
#2025-08-29|1004.25
#2025-09-01|1009.39
#2025-09-02|1011.12
#2025-09-03| 998.71
#2025-09-04|1000.51
#2025-09-05|1010.29
#2025-09-08|1016.22
#2025-09-09|1016.71
#2025-09-10|1024.23
#2025-09-11|1032.56
#2025-09-12|1028.06
#2025-09-15|1029.86
#2025-09-16|1034.66
#2025-09-17|1018.95
#2025-09-18| 999.02
#2025-09-19| 995.23
#2025-09-22| 993.72
#2025-09-23| 995.97
#2025-09-24| 989.22
#2025-09-25| 988.69
#2025-09-26| 990.31
#2025-09-29| 987.77
#2025-09-30| 985.77
#2025-10-01| 985.94
#2025-10-02| 974.90
#2025-10-03| 985.01
#2025-10-06| 984.97
#2025-10-07| 987.53
#2025-10-08| 984.18
#2025-10-09| 992.62
#2025-10-10| 981.62
#2025-10-13| 982.27
#2025-10-14| 981.17
#2025-10-15|1000.87
#2025-10-16|1016.44
#2025-10-17|1008.21
#2025-10-20|1014.89
#2025-10-21|1010.27
#2025-10-22|1011.15
#2025-10-23|1010.49
#2025-10-24|1007.60
#2025-10-27|1010.47
#2025-10-28|1010.66
#2025-10-29|1007.28
#2025-10-30|1007.79
#2025-10-31|1022.89
#2025-11-03|1027.33
#2025-11-04|1027.53
#2025-11-05|1027.80
#2025-11-06|1050.27
#2025-11-07|1047.57
#2025-11-10|1054.19
#2025-11-11|1068.97
#2025-11-12|1067.53
#2025-11-13|1084.35
#2025-11-14|1073.01
#2025-11-17|1079.52
#2025-11-18|1060.56
#2025-11-19|1055.22
#2025-11-20|1057.21
#2025-11-21|1054.11
#2025-11-24|1060.04
#2025-11-25|1071.57
#2025-11-26|1091.12
#2025-11-27|1089.36
#2025-11-28|1090.34
#2025-12-01|1074.50
#2025-12-02|1066.51
#2025-12-03|1059.82
#2025-12-04|1061.54
#2025-12-05|1048.78
#2025-12-08|1046.00
#2025-12-09|1039.07
#2025-12-10|1049.21
#2025-12-11|1042.68
#2025-12-12|1053.78
#2025-12-15|1063.79
#2025-12-16|1051.18
#2025-12-17|1049.08
#2025-12-18|1053.05
#2025-12-19|1050.87
#2025-12-22|1049.45
#2025-12-23|1056.57
#2025-12-24|1062.44
#2025-12-25|1064.77
#2025-12-26|1061.13
#2025-12-29|1061.36
#2025-12-30|1058.58
#2025-12-31|1055.70
#2026-01-01|1055.70
#2026-01-02|1056.56
#2026-01-05|1071.98
#2026-01-06|1073.10
#2026-01-07|1059.54
#2026-01-08|1067.25
#2026-01-09|1062.00