Table Data - Nasdaq Developed Markets: Asia Utilities Large Mid Cap Index
| Title | Nasdaq Developed Markets: Asia Utilities Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQDMASIA65LM |
| 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 2026-07-22 |
| Last Updated | 2026-07-22 10:41 PM CDT |
| Notes | For more information about this series, see: NQDMASIA65LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 984.50 |
| 2001-04-02 | 964.78 |
| 2001-04-03 | 983.11 |
| 2001-04-04 | 992.84 |
| 2001-04-05 | 1003.99 |
| 2001-04-06 | 1007.05 |
| 2001-04-09 | 994.27 |
| 2001-04-10 | 1003.65 |
| 2001-04-11 | 1004.84 |
| 2001-04-12 | 1010.62 |
| 2001-04-13 | . |
| 2001-04-16 | 992.03 |
| 2001-04-17 | 1004.07 |
| 2001-04-18 | 1013.49 |
| 2001-04-19 | 1000.43 |
| 2001-04-20 | 1005.83 |
| 2001-04-23 | 1029.69 |
| 2001-04-24 | 1032.82 |
| 2001-04-25 | 1036.06 |
| 2001-04-26 | 1051.65 |
| 2001-04-27 | 1049.04 |
| 2001-04-30 | 1050.83 |
| 2001-05-01 | 1066.46 |
| 2001-05-02 | 1068.76 |
| 2001-05-03 | 1074.35 |
| 2001-05-04 | 1074.33 |
| 2001-05-07 | 1082.93 |
| 2001-05-08 | 1079.06 |
| 2001-05-09 | 1079.56 |
| 2001-05-10 | 1070.67 |
| 2001-05-11 | 1063.57 |
| 2001-05-14 | 1058.26 |
| 2001-05-15 | 1057.82 |
| 2001-05-16 | 1053.29 |
| 2001-05-17 | 1069.16 |
| 2001-05-18 | 1060.80 |
| 2001-05-21 | 1076.29 |
| 2001-05-22 | 1064.11 |
| 2001-05-23 | 1082.12 |
| 2001-05-24 | 1090.69 |
| 2001-05-25 | 1082.68 |
| 2001-05-28 | . |
| 2001-05-29 | 1092.33 |
| 2001-05-30 | 1090.00 |
| 2001-05-31 | 1115.14 |
| 2001-06-01 | 1112.84 |
| 2001-06-04 | 1113.29 |
| 2001-06-05 | 1115.36 |
| 2001-06-06 | 1113.58 |
| 2001-06-07 | 1127.42 |
| 2001-06-08 | 1114.47 |
| 2001-06-11 | 1107.43 |
| 2001-06-12 | 1110.12 |
| 2001-06-13 | 1112.62 |
| 2001-06-14 | 1126.48 |
| 2001-06-15 | 1137.07 |
| 2001-06-18 | 1138.46 |
| 2001-06-19 | 1148.31 |
| 2001-06-20 | 1130.92 |
| 2001-06-21 | 1136.75 |
| 2001-06-22 | 1147.49 |
| 2001-06-25 | 1158.39 |
| 2001-06-26 | 1167.01 |
| 2001-06-27 | 1153.91 |
| 2001-06-28 | 1140.33 |
| 2001-06-29 | 1148.26 |
| 2001-07-02 | 1147.97 |
| 2001-07-03 | 1150.97 |
| 2001-07-04 | . |
| 2001-07-05 | 1162.49 |
| 2001-07-06 | 1163.73 |
| 2001-07-09 | 1154.53 |
| 2001-07-10 | 1147.24 |
| 2001-07-11 | 1143.05 |
| 2001-07-12 | 1151.85 |
| 2001-07-13 | 1128.53 |
| 2001-07-16 | 1119.55 |
| 2001-07-17 | 1114.67 |
| 2001-07-18 | 1095.34 |
| 2001-07-19 | 1095.36 |
| 2001-07-20 | 1096.82 |
| 2001-07-23 | 1082.73 |
| 2001-07-24 | 1094.74 |
| 2001-07-25 | 1093.47 |
| 2001-07-26 | 1087.86 |
| 2001-07-27 | 1105.28 |
| 2001-07-30 | 1107.05 |
| 2001-07-31 | 1111.50 |
| 2001-08-01 | 1110.85 |
| 2001-08-02 | 1114.92 |
| 2001-08-03 | 1098.32 |
| 2001-08-06 | 1102.54 |
| 2001-08-07 | 1125.79 |
| 2001-08-08 | 1140.20 |
| 2001-08-09 | 1125.78 |
| 2001-08-10 | 1137.16 |
| 2001-08-13 | 1134.88 |
| 2001-08-14 | 1151.23 |
| 2001-08-15 | 1170.97 |
| 2001-08-16 | 1177.90 |
| 2001-08-17 | 1181.28 |
| 2001-08-20 | 1188.77 |
| 2001-08-21 | 1200.27 |
| 2001-08-22 | 1205.90 |
| 2001-08-23 | 1199.98 |
| 2001-08-24 | 1198.93 |
| 2001-08-27 | 1183.59 |
| 2001-08-28 | 1167.90 |
| 2001-08-29 | 1161.51 |
| 2001-08-30 | 1143.13 |
| 2001-08-31 | 1158.68 |
| 2001-09-03 | . |
| 2001-09-04 | 1174.47 |
| 2001-09-05 | 1158.51 |
| 2001-09-06 | 1173.98 |
| 2001-09-07 | 1170.40 |
| 2001-09-10 | 1157.51 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1165.04 |
| 2001-09-18 | 1187.79 |
| 2001-09-19 | 1213.34 |
| 2001-09-20 | 1226.58 |
| 2001-09-21 | 1212.68 |
| 2001-09-24 | 1205.03 |
| 2001-09-25 | 1192.16 |
| 2001-09-26 | 1151.32 |
| 2001-09-27 | 1126.91 |
| 2001-09-28 | 1156.65 |
| 2001-10-01 | 1161.17 |
| 2001-10-02 | 1171.78 |
| 2001-10-03 | 1172.03 |
| 2001-10-04 | 1172.28 |
| 2001-10-05 | 1168.25 |
| 2001-10-08 | 1170.47 |
| 2001-10-09 | 1177.48 |
| 2001-10-10 | 1166.56 |
| 2001-10-11 | 1169.98 |
| 2001-10-12 | 1158.28 |
| 2001-10-15 | 1151.02 |
| 2001-10-16 | 1164.98 |
| 2001-10-17 | 1157.41 |
| 2001-10-18 | 1136.67 |
| 2001-10-19 | 1137.27 |
| 2001-10-22 | 1137.52 |
| 2001-10-23 | 1138.00 |
| 2001-10-24 | 1136.08 |
| 2001-10-25 | 1147.79 |
| 2001-10-26 | 1138.75 |
| 2001-10-29 | 1133.61 |
| 2001-10-30 | 1142.11 |
| 2001-10-31 | 1139.16 |
| 2001-11-01 | 1139.16 |
| 2001-11-02 | 1126.30 |
| 2001-11-05 | 1125.71 |
| 2001-11-06 | 1121.97 |
| 2001-11-07 | 1109.58 |
| 2001-11-08 | 1121.69 |
| 2001-11-09 | 1113.14 |
| 2001-11-12 | 1114.19 |
| 2001-11-13 | 1111.95 |
| 2001-11-14 | 1098.06 |
| 2001-11-15 | 1085.25 |
| 2001-11-16 | 1036.12 |
| 2001-11-19 | 1009.50 |
| 2001-11-20 | 1029.43 |
| 2001-11-21 | 1036.25 |
| 2001-11-22 | . |
| 2001-11-23 | 1023.36 |
| 2001-11-26 | 1024.08 |
| 2001-11-27 | 1019.92 |
| 2001-11-28 | 1025.35 |
| 2001-11-29 | 1021.86 |
| 2001-11-30 | 1044.13 |
| 2001-12-03 | 1021.65 |
| 2001-12-04 | 1021.88 |
| 2001-12-05 | 1015.32 |
| 2001-12-06 | 994.20 |
| 2001-12-07 | 985.93 |
| 2001-12-10 | 985.60 |
| 2001-12-11 | 1002.00 |
| 2001-12-12 | 1011.63 |
| 2001-12-13 | 1003.39 |
| 2001-12-14 | 999.48 |
| 2001-12-17 | 990.96 |
| 2001-12-18 | 986.39 |
| 2001-12-19 | 982.03 |
| 2001-12-20 | 991.68 |
| 2001-12-21 | 974.47 |
| 2001-12-24 | 973.50 |
| 2001-12-25 | . |
| 2001-12-26 | 969.91 |
| 2001-12-27 | 978.19 |
| 2001-12-28 | 987.74 |
| 2001-12-31 | 987.99 |
| 2002-01-01 | . |
| 2002-01-02 | 981.17 |
| 2002-01-03 | 983.56 |
| 2002-01-04 | 982.27 |
| 2002-01-07 | 963.42 |
| 2002-01-08 | 943.24 |
| 2002-01-09 | 931.41 |
| 2002-01-10 | 925.36 |
| 2002-01-11 | 923.67 |
| 2002-01-14 | 927.19 |
| 2002-01-15 | 934.46 |
| 2002-01-16 | 942.67 |
| 2002-01-17 | 945.91 |
| 2002-01-18 | 953.91 |
| 2002-01-21 | . |
| 2002-01-22 | 931.19 |
| 2002-01-23 | 921.35 |
| 2002-01-24 | 922.78 |
| 2002-01-25 | 920.59 |
| 2002-01-28 | 926.08 |
| 2002-01-29 | 919.32 |
| 2002-01-30 | 923.07 |
| 2002-01-31 | 927.32 |
| 2002-02-01 | 923.18 |
| 2002-02-04 | 929.28 |
| 2002-02-05 | 914.31 |
| 2002-02-06 | 918.77 |
| 2002-02-07 | 915.32 |
| 2002-02-08 | 913.81 |
| 2002-02-11 | 922.98 |
| 2002-02-12 | 934.47 |
| 2002-02-13 | 941.62 |
| 2002-02-14 | 946.81 |
| 2002-02-15 | 941.27 |
| 2002-02-18 | . |
| 2002-02-19 | 924.97 |
| 2002-02-20 | 934.57 |
| 2002-02-21 | 943.72 |
| 2002-02-22 | 945.06 |
| 2002-02-25 | 942.25 |
| 2002-02-26 | 942.25 |
| 2002-02-27 | 951.75 |
| 2002-02-28 | 947.12 |
| 2002-03-01 | 963.16 |
| 2002-03-04 | 966.63 |
| 2002-03-05 | 959.26 |
| 2002-03-06 | 965.94 |
| 2002-03-07 | 984.48 |
| 2002-03-08 | 977.65 |
| 2002-03-11 | 978.02 |
| 2002-03-12 | 969.52 |
| 2002-03-13 | 965.60 |
| 2002-03-14 | 969.87 |
| 2002-03-15 | 967.63 |
| 2002-03-18 | 953.54 |
| 2002-03-19 | 958.96 |
| 2002-03-20 | 958.44 |
| 2002-03-21 | 954.56 |
| 2002-03-22 | 944.66 |
| 2002-03-25 | 950.56 |
| 2002-03-26 | 937.58 |
| 2002-03-27 | 931.62 |
| 2002-03-28 | 930.07 |
| 2002-03-29 | . |
| 2002-04-01 | 911.39 |
| 2002-04-02 | 911.44 |
| 2002-04-03 | 915.49 |
| 2002-04-04 | 912.86 |
| 2002-04-05 | 914.98 |
| 2002-04-08 | 913.52 |
| 2002-04-09 | 914.30 |
| 2002-04-10 | 928.48 |
| 2002-04-11 | 919.44 |
| 2002-04-12 | 916.95 |
| 2002-04-15 | 912.78 |
| 2002-04-16 | 908.04 |
| 2002-04-17 | 905.00 |
| 2002-04-18 | 909.01 |
| 2002-04-19 | 916.53 |
| 2002-04-22 | 918.99 |
| 2002-04-23 | 914.53 |
| 2002-04-24 | 908.36 |
| 2002-04-25 | 912.20 |
| 2002-04-26 | 902.18 |
| 2002-04-29 | 899.59 |
| 2002-04-30 | 899.28 |
| 2002-05-01 | 896.79 |
| 2002-05-02 | 898.08 |
| 2002-05-03 | 904.42 |
| 2002-05-06 | 902.03 |
| 2002-05-07 | 916.97 |
| 2002-05-08 | 938.41 |
| 2002-05-09 | 935.73 |
| 2002-05-10 | 941.18 |
| 2002-05-13 | 950.86 |
| 2002-05-14 | 938.24 |
| 2002-05-15 | 941.52 |
| 2002-05-16 | 947.88 |
| 2002-05-17 | 953.53 |
| 2002-05-20 | 961.07 |
| 2002-05-21 | 970.07 |
| 2002-05-22 | 984.45 |
| 2002-05-23 | 988.69 |
| 2002-05-24 | 987.58 |
| 2002-05-27 | . |
| 2002-05-28 | 988.50 |
| 2002-05-29 | 992.39 |
| 2002-05-30 | 991.61 |
| 2002-05-31 | 985.32 |
| 2002-06-03 | 982.79 |
| 2002-06-04 | 982.75 |
| 2002-06-05 | 968.89 |
| 2002-06-06 | 965.58 |
| 2002-06-07 | 966.63 |
| 2002-06-10 | 966.02 |
| 2002-06-11 | 965.55 |
| 2002-06-12 | 965.75 |
| 2002-06-13 | 959.69 |
| 2002-06-14 | 959.49 |
| 2002-06-17 | 947.23 |
| 2002-06-18 | 946.65 |
| 2002-06-19 | 943.83 |
| 2002-06-20 | 956.56 |
| 2002-06-21 | 971.71 |
| 2002-06-24 | 981.24 |
| 2002-06-25 | 979.34 |
| 2002-06-26 | 994.59 |
| 2002-06-27 | 991.63 |
| 2002-06-28 | 998.73 |
| 2002-07-01 | 1000.18 |
| 2002-07-02 | 1003.91 |
| 2002-07-03 | 1016.63 |
| 2002-07-04 | . |
| 2002-07-05 | 1012.02 |
| 2002-07-08 | 1015.82 |
| 2002-07-09 | 1031.21 |
| 2002-07-10 | 1029.27 |
| 2002-07-11 | 1029.51 |
| 2002-07-12 | 1024.25 |
| 2002-07-15 | 1024.29 |
| 2002-07-16 | 1018.08 |
| 2002-07-17 | 1021.63 |
| 2002-07-18 | 1033.43 |
| 2002-07-19 | 1030.27 |
| 2002-07-22 | 1032.67 |
| 2002-07-23 | 1021.38 |
| 2002-07-24 | 1025.74 |
| 2002-07-25 | 1020.10 |
| 2002-07-26 | 1002.70 |
| 2002-07-29 | 989.83 |
| 2002-07-30 | 977.75 |
| 2002-07-31 | 986.11 |
| 2002-08-01 | 998.71 |
| 2002-08-02 | 1009.31 |
| 2002-08-05 | 1018.48 |
| 2002-08-06 | 1005.59 |
| 2002-08-07 | 1006.81 |
| 2002-08-08 | 1006.76 |
| 2002-08-09 | 1011.73 |
| 2002-08-12 | 1021.99 |
| 2002-08-13 | 1028.38 |
| 2002-08-14 | 1055.50 |
| 2002-08-15 | 1054.98 |
| 2002-08-16 | 1051.39 |
| 2002-08-19 | 1044.35 |
| 2002-08-20 | 1026.56 |
| 2002-08-21 | 1025.23 |
| 2002-08-22 | 1023.67 |
| 2002-08-23 | 1017.40 |
| 2002-08-26 | 1025.77 |
| 2002-08-27 | 1030.13 |
| 2002-08-28 | 1026.45 |
| 2002-08-29 | 1023.67 |
| 2002-08-30 | 1015.01 |
| 2002-09-02 | . |
| 2002-09-03 | 1017.05 |
| 2002-09-04 | 1024.67 |
| 2002-09-05 | 1018.95 |
| 2002-09-06 | 1018.05 |
| 2002-09-09 | 1011.71 |
| 2002-09-10 | 1008.18 |
| 2002-09-11 | 999.26 |
| 2002-09-12 | 996.82 |
| 2002-09-13 | 994.95 |
| 2002-09-16 | 989.75 |
| 2002-09-17 | 996.13 |
| 2002-09-18 | 1003.47 |
| 2002-09-19 | 998.18 |
| 2002-09-20 | 977.77 |
| 2002-09-23 | 974.79 |
| 2002-09-24 | 977.63 |
| 2002-09-25 | 954.82 |
| 2002-09-26 | 960.66 |
| 2002-09-27 | 956.42 |
| 2002-09-30 | 958.05 |
| 2002-10-01 | 956.76 |
| 2002-10-02 | 954.86 |
| 2002-10-03 | 964.36 |
| 2002-10-04 | 962.52 |
| 2002-10-07 | 939.29 |
| 2002-10-08 | 942.25 |
| 2002-10-09 | 941.10 |
| 2002-10-10 | 940.28 |
| 2002-10-11 | 940.58 |
| 2002-10-14 | 940.09 |
| 2002-10-15 | 940.92 |
| 2002-10-16 | 938.01 |
| 2002-10-17 | 941.17 |
| 2002-10-18 | 928.90 |
| 2002-10-21 | 938.98 |
| 2002-10-22 | 932.30 |
| 2002-10-23 | 944.40 |
| 2002-10-24 | 945.47 |
| 2002-10-25 | 945.95 |
| 2002-10-28 | 946.74 |
| 2002-10-29 | 945.52 |
| 2002-10-30 | 955.74 |
| 2002-10-31 | 956.59 |
| 2002-11-01 | 956.87 |
| 2002-11-04 | 956.41 |
| 2002-11-05 | 958.39 |
| 2002-11-06 | 956.62 |
| 2002-11-07 | 957.44 |
| 2002-11-08 | 966.02 |
| 2002-11-11 | 965.26 |
| 2002-11-12 | 970.40 |
| 2002-11-13 | 960.48 |
| 2002-11-14 | 960.13 |
| 2002-11-15 | 957.97 |
| 2002-11-18 | 948.64 |
| 2002-11-19 | 937.24 |
| 2002-11-20 | 932.67 |
| 2002-11-21 | 930.43 |
| 2002-11-22 | 931.11 |
| 2002-11-25 | 940.15 |
| 2002-11-26 | 937.36 |
| 2002-11-27 | 944.65 |
| 2002-11-28 | . |
| 2002-11-29 | 935.54 |
| 2002-12-02 | 919.25 |
| 2002-12-03 | 912.42 |
| 2002-12-04 | 911.69 |
| 2002-12-05 | 904.74 |
| 2002-12-06 | 912.60 |
| 2002-12-09 | 914.98 |
| 2002-12-10 | 923.67 |
| 2002-12-11 | 919.51 |
| 2002-12-12 | 922.57 |
| 2002-12-13 | 932.24 |
| 2002-12-16 | 932.14 |
| 2002-12-17 | 937.15 |
| 2002-12-18 | 925.94 |
| 2002-12-19 | 938.36 |
| 2002-12-20 | 944.31 |
| 2002-12-23 | 945.75 |
| 2002-12-24 | 953.93 |
| 2002-12-25 | . |
| 2002-12-26 | 970.04 |
| 2002-12-27 | 981.36 |
| 2002-12-30 | 995.86 |
| 2002-12-31 | 995.11 |
| 2003-01-01 | . |
| 2003-01-02 | 987.28 |
| 2003-01-03 | 987.78 |
| 2003-01-06 | 1002.51 |
| 2003-01-07 | 979.67 |
| 2003-01-08 | 978.40 |
| 2003-01-09 | 994.58 |
| 2003-01-10 | 986.62 |
| 2003-01-13 | 991.18 |
| 2003-01-14 | 1003.27 |
| 2003-01-15 | 1009.27 |
| 2003-01-16 | 1000.48 |
| 2003-01-17 | 993.27 |
| 2003-01-20 | . |
| 2003-01-21 | 985.56 |
| 2003-01-22 | 982.13 |
| 2003-01-23 | 994.78 |
| 2003-01-24 | 992.52 |
| 2003-01-27 | 986.57 |
| 2003-01-28 | 987.46 |
| 2003-01-29 | 982.32 |
| 2003-01-30 | 982.26 |
| 2003-01-31 | 973.84 |
| 2003-02-03 | 977.59 |
| 2003-02-04 | 982.11 |
| 2003-02-05 | 983.63 |
| 2003-02-06 | 985.83 |
| 2003-02-07 | 992.05 |
| 2003-02-10 | 982.86 |
| 2003-02-11 | 980.48 |
| 2003-02-12 | 986.62 |
| 2003-02-13 | 988.63 |
| 2003-02-14 | 995.75 |
| 2003-02-17 | . |
| 2003-02-18 | 1015.10 |
| 2003-02-19 | 1014.63 |
| 2003-02-20 | 1014.14 |
| 2003-02-21 | 1007.47 |
| 2003-02-24 | 1013.59 |
| 2003-02-25 | 1007.45 |
| 2003-02-26 | 1014.19 |
| 2003-02-27 | 1013.00 |
| 2003-02-28 | 1003.58 |
| 2003-03-03 | 1006.74 |
| 2003-03-04 | 1014.17 |
| 2003-03-05 | 1014.16 |
| 2003-03-06 | 1013.29 |
| 2003-03-07 | 1014.01 |
| 2003-03-10 | 1012.22 |
| 2003-03-11 | 1018.22 |
| 2003-03-12 | 1020.21 |
| 2003-03-13 | 1011.24 |
| 2003-03-14 | 1009.25 |
| 2003-03-17 | 1009.33 |
| 2003-03-18 | 1008.81 |
| 2003-03-19 | 1012.29 |
| 2003-03-20 | 1013.80 |
| 2003-03-21 | 1005.86 |
| 2003-03-24 | 1027.81 |
| 2003-03-25 | 1028.65 |
| 2003-03-26 | 1022.69 |
| 2003-03-27 | 1017.75 |
| 2003-03-28 | 1014.60 |
| 2003-03-31 | 1006.41 |
| 2003-04-01 | 1019.52 |
| 2003-04-02 | 1025.74 |
| 2003-04-03 | 1017.45 |
| 2003-04-04 | 1014.45 |
| 2003-04-07 | 1018.30 |
| 2003-04-08 | 1016.05 |
| 2003-04-09 | 1019.54 |
| 2003-04-10 | 1034.96 |
| 2003-04-11 | 1032.84 |
| 2003-04-14 | 1043.98 |
| 2003-04-15 | 1042.76 |
| 2003-04-16 | 1035.48 |
| 2003-04-17 | 1045.43 |
| 2003-04-18 | . |
| 2003-04-21 | 1039.21 |
| 2003-04-22 | 1047.30 |
| 2003-04-23 | 1043.93 |
| 2003-04-24 | 1053.96 |
| 2003-04-25 | 1056.45 |
| 2003-04-28 | 1056.04 |
| 2003-04-29 | 1059.64 |
| 2003-04-30 | 1069.57 |
| 2003-05-01 | 1069.38 |
| 2003-05-02 | 1071.42 |
| 2003-05-05 | 1074.17 |
| 2003-05-06 | 1077.68 |
| 2003-05-07 | 1079.56 |
| 2003-05-08 | 1082.27 |
| 2003-05-09 | 1088.09 |
| 2003-05-12 | 1089.33 |
| 2003-05-13 | 1093.36 |
| 2003-05-14 | 1101.89 |
| 2003-05-15 | 1103.32 |
| 2003-05-16 | 1102.55 |
| 2003-05-19 | 1098.54 |
| 2003-05-20 | 1100.05 |
| 2003-05-21 | 1095.79 |
| 2003-05-22 | 1102.34 |
| 2003-05-23 | 1113.15 |
| 2003-05-26 | . |
| 2003-05-27 | 1095.45 |
| 2003-05-28 | 1084.70 |
| 2003-05-29 | 1081.60 |
| 2003-05-30 | 1062.04 |
| 2003-06-02 | 1051.42 |
| 2003-06-03 | 1058.93 |
| 2003-06-04 | 1055.13 |
| 2003-06-05 | 1053.69 |
| 2003-06-06 | 1042.62 |
| 2003-06-09 | 1043.65 |
| 2003-06-10 | 1058.07 |
| 2003-06-11 | 1055.38 |
| 2003-06-12 | 1053.38 |
| 2003-06-13 | 1059.40 |
| 2003-06-16 | 1069.27 |
| 2003-06-17 | 1063.14 |
| 2003-06-18 | 1055.20 |
| 2003-06-19 | 1052.17 |
| 2003-06-20 | 1050.03 |
| 2003-06-23 | 1057.47 |
| 2003-06-24 | 1050.13 |
| 2003-06-25 | 1047.67 |
| 2003-06-26 | 1038.49 |
| 2003-06-27 | 1031.34 |
| 2003-06-30 | 1016.13 |
| 2003-07-01 | 1030.71 |
| 2003-07-02 | 1030.93 |
| 2003-07-03 | 1035.44 |
| 2003-07-04 | . |
| 2003-07-07 | 1021.60 |
| 2003-07-08 | 1009.59 |
| 2003-07-09 | 1017.69 |
| 2003-07-10 | 1022.45 |
| 2003-07-11 | 1025.71 |
| 2003-07-14 | 1024.21 |
| 2003-07-15 | 1021.41 |
| 2003-07-16 | 1013.78 |
| 2003-07-17 | 1011.19 |
| 2003-07-18 | 1021.04 |
| 2003-07-21 | 1024.03 |
| 2003-07-22 | 1020.55 |
| 2003-07-23 | 1022.08 |
| 2003-07-24 | 1012.30 |
| 2003-07-25 | 1013.33 |
| 2003-07-28 | 1010.30 |
| 2003-07-29 | 1004.90 |
| 2003-07-30 | 1001.07 |
| 2003-07-31 | 1004.19 |
| 2003-08-01 | 1005.00 |
| 2003-08-04 | 1008.25 |
| 2003-08-05 | 1009.78 |
| 2003-08-06 | 1015.98 |
| 2003-08-07 | 1024.74 |
| 2003-08-08 | 1017.23 |
| 2003-08-11 | 1022.72 |
| 2003-08-12 | 1016.16 |
| 2003-08-13 | 1013.33 |
| 2003-08-14 | 1015.68 |
| 2003-08-15 | 1012.52 |
| 2003-08-18 | 1014.61 |
| 2003-08-19 | 1013.22 |
| 2003-08-20 | 1021.76 |
| 2003-08-21 | 1026.04 |
| 2003-08-22 | 1026.62 |
| 2003-08-25 | 1027.55 |
| 2003-08-26 | 1027.57 |
| 2003-08-27 | 1023.82 |
| 2003-08-28 | 1023.15 |
| 2003-08-29 | 1027.55 |
| 2003-09-01 | . |
| 2003-09-02 | 1031.57 |
| 2003-09-03 | 1042.46 |
| 2003-09-04 | 1044.84 |
| 2003-09-05 | 1042.10 |
| 2003-09-08 | 1038.50 |
| 2003-09-09 | 1046.48 |
| 2003-09-10 | 1042.89 |
| 2003-09-11 | 1047.99 |
| 2003-09-12 | 1065.13 |
| 2003-09-15 | 1065.07 |
| 2003-09-16 | 1072.26 |
| 2003-09-17 | 1075.22 |
| 2003-09-18 | 1095.15 |
| 2003-09-19 | 1121.01 |
| 2003-09-22 | 1140.23 |
| 2003-09-23 | 1146.24 |
| 2003-09-24 | 1148.28 |
| 2003-09-25 | 1128.34 |
| 2003-09-26 | 1107.83 |
| 2003-09-29 | 1106.95 |
| 2003-09-30 | 1094.42 |
| 2003-10-01 | 1113.58 |
| 2003-10-02 | 1115.82 |
| 2003-10-03 | 1123.24 |
| 2003-10-06 | 1112.14 |
| 2003-10-07 | 1124.60 |
| 2003-10-08 | 1123.08 |
| 2003-10-09 | 1138.80 |
| 2003-10-10 | 1133.29 |
| 2003-10-13 | 1129.35 |
| 2003-10-14 | 1119.96 |
| 2003-10-15 | 1116.60 |
| 2003-10-16 | 1120.04 |
| 2003-10-17 | 1111.73 |
| 2003-10-20 | 1098.32 |
| 2003-10-21 | 1115.35 |
| 2003-10-22 | 1113.70 |
| 2003-10-23 | 1096.68 |
| 2003-10-24 | 1094.85 |
| 2003-10-27 | 1110.95 |
| 2003-10-28 | 1116.04 |
| 2003-10-29 | 1116.16 |
| 2003-10-30 | 1117.97 |
| 2003-10-31 | 1109.05 |
| 2003-11-03 | 1099.63 |
| 2003-11-04 | 1114.63 |
| 2003-11-05 | 1114.80 |
| 2003-11-06 | 1099.87 |
| 2003-11-07 | 1107.69 |
| 2003-11-10 | 1113.99 |
| 2003-11-11 | 1107.69 |
| 2003-11-12 | 1104.55 |
| 2003-11-13 | 1110.37 |
| 2003-11-14 | 1115.38 |
| 2003-11-17 | 1103.31 |
| 2003-11-18 | 1098.47 |
| 2003-11-19 | 1093.73 |
| 2003-11-20 | 1108.03 |
| 2003-11-21 | 1110.61 |
| 2003-11-24 | 1106.45 |
| 2003-11-25 | 1102.34 |
| 2003-11-26 | 1106.27 |
| 2003-11-27 | . |
| 2003-11-28 | 1107.58 |
| 2003-12-01 | 1114.67 |
| 2003-12-02 | 1115.14 |
| 2003-12-03 | 1120.53 |
| 2003-12-04 | 1123.74 |
| 2003-12-05 | 1124.08 |
| 2003-12-08 | 1133.33 |
| 2003-12-09 | 1144.16 |
| 2003-12-10 | 1137.38 |
| 2003-12-11 | 1145.25 |
| 2003-12-12 | 1155.65 |
| 2003-12-15 | 1160.76 |
| 2003-12-16 | 1152.60 |
| 2003-12-17 | 1147.04 |
| 2003-12-18 | 1145.88 |
| 2003-12-19 | 1145.99 |
| 2003-12-22 | 1152.21 |
| 2003-12-23 | 1153.14 |
| 2003-12-24 | 1149.30 |
| 2003-12-25 | . |
| 2003-12-26 | 1148.62 |
| 2003-12-29 | 1148.56 |
| 2003-12-30 | 1150.14 |
| 2003-12-31 | 1147.65 |
| 2004-01-01 | . |
| 2004-01-02 | 1151.03 |
| 2004-01-05 | 1164.98 |
| 2004-01-06 | 1167.50 |
| 2004-01-07 | 1163.37 |
| 2004-01-08 | 1163.64 |
| 2004-01-09 | 1157.35 |
| 2004-01-12 | 1158.15 |
| 2004-01-13 | 1164.62 |
| 2004-01-14 | 1161.46 |
| 2004-01-15 | 1155.93 |
| 2004-01-16 | 1157.58 |
| 2004-01-19 | . |
| 2004-01-20 | 1148.96 |
| 2004-01-21 | 1155.02 |
| 2004-01-22 | 1168.74 |
| 2004-01-23 | 1177.04 |
| 2004-01-26 | 1182.77 |
| 2004-01-27 | 1184.00 |
| 2004-01-28 | 1190.11 |
| 2004-01-29 | 1189.47 |
| 2004-01-30 | 1193.64 |
| 2004-02-02 | 1196.75 |
| 2004-02-03 | 1198.07 |
| 2004-02-04 | 1189.61 |
| 2004-02-05 | 1193.43 |
| 2004-02-06 | 1190.52 |
| 2004-02-09 | 1181.65 |
| 2004-02-10 | 1193.19 |
| 2004-02-11 | 1192.36 |
| 2004-02-12 | 1202.94 |
| 2004-02-13 | 1199.42 |
| 2004-02-16 | . |
| 2004-02-17 | 1199.56 |
| 2004-02-18 | 1197.76 |
| 2004-02-19 | 1189.68 |
| 2004-02-20 | 1177.45 |
| 2004-02-23 | 1181.66 |
| 2004-02-24 | 1180.42 |
| 2004-02-25 | 1176.72 |
| 2004-02-26 | 1176.00 |
| 2004-02-27 | 1183.95 |
| 2004-03-01 | 1191.82 |
| 2004-03-02 | 1181.43 |
| 2004-03-03 | 1175.79 |
| 2004-03-04 | 1170.06 |
| 2004-03-05 | 1168.59 |
| 2004-03-08 | 1159.64 |
| 2004-03-09 | 1168.87 |
| 2004-03-10 | 1171.09 |
| 2004-03-11 | 1166.72 |
| 2004-03-12 | 1160.64 |
| 2004-03-15 | 1160.67 |
| 2004-03-16 | 1179.02 |
| 2004-03-17 | 1193.74 |
| 2004-03-18 | 1213.93 |
| 2004-03-19 | 1214.05 |
| 2004-03-22 | 1212.20 |
| 2004-03-23 | 1215.38 |
| 2004-03-24 | 1221.55 |
| 2004-03-25 | 1225.20 |
| 2004-03-26 | 1210.20 |
| 2004-03-29 | 1209.83 |
| 2004-03-30 | 1212.61 |
| 2004-03-31 | 1228.65 |
| 2004-04-01 | 1226.01 |
| 2004-04-02 | 1217.95 |
| 2004-04-05 | 1206.74 |
| 2004-04-06 | 1192.86 |
| 2004-04-07 | 1212.68 |
| 2004-04-08 | 1199.49 |
| 2004-04-09 | . |
| 2004-04-12 | 1196.90 |
| 2004-04-13 | 1189.72 |
| 2004-04-14 | 1167.82 |
| 2004-04-15 | 1173.75 |
| 2004-04-16 | 1183.20 |
| 2004-04-19 | 1182.28 |
| 2004-04-20 | 1188.85 |
| 2004-04-21 | 1178.29 |
| 2004-04-22 | 1173.46 |
| 2004-04-23 | 1183.45 |
| 2004-04-26 | 1182.85 |
| 2004-04-27 | 1172.97 |
| 2004-04-28 | 1177.42 |
| 2004-04-29 | 1175.42 |
| 2004-04-30 | 1163.24 |
| 2004-05-03 | 1161.61 |
| 2004-05-04 | 1163.62 |
| 2004-05-05 | 1172.23 |
| 2004-05-06 | 1159.25 |
| 2004-05-07 | 1140.35 |
| 2004-05-10 | 1116.14 |
| 2004-05-11 | 1114.01 |
| 2004-05-12 | 1118.87 |
| 2004-05-13 | 1103.21 |
| 2004-05-14 | 1103.08 |
| 2004-05-17 | 1090.99 |
| 2004-05-18 | 1084.10 |
| 2004-05-19 | 1119.07 |
| 2004-05-20 | 1108.91 |
| 2004-05-21 | 1132.76 |
| 2004-05-24 | 1135.13 |
| 2004-05-25 | 1128.22 |
| 2004-05-26 | 1139.66 |
| 2004-05-27 | 1150.22 |
| 2004-05-28 | 1149.76 |
| 2004-05-31 | . |
| 2004-06-01 | 1164.35 |
| 2004-06-02 | 1165.34 |
| 2004-06-03 | 1148.51 |
| 2004-06-04 | 1152.19 |
| 2004-06-07 | 1175.34 |
| 2004-06-08 | 1176.40 |
| 2004-06-09 | 1176.51 |
| 2004-06-10 | 1179.39 |
| 2004-06-11 | . |
| 2004-06-14 | 1156.72 |
| 2004-06-15 | 1170.00 |
| 2004-06-16 | 1176.18 |
| 2004-06-17 | 1175.78 |
| 2004-06-18 | 1177.49 |
| 2004-06-21 | 1195.06 |
| 2004-06-22 | 1196.48 |
| 2004-06-23 | 1195.78 |
| 2004-06-24 | 1213.61 |
| 2004-06-25 | 1209.96 |
| 2004-06-28 | 1208.83 |
| 2004-06-29 | 1204.96 |
| 2004-06-30 | 1194.59 |
| 2004-07-01 | 1208.55 |
| 2004-07-02 | 1201.06 |
| 2004-07-05 | . |
| 2004-07-06 | 1193.30 |
| 2004-07-07 | 1199.85 |
| 2004-07-08 | 1193.19 |
| 2004-07-09 | 1199.38 |
| 2004-07-12 | 1206.67 |
| 2004-07-13 | 1202.81 |
| 2004-07-14 | 1193.29 |
| 2004-07-15 | 1186.82 |
| 2004-07-16 | 1197.83 |
| 2004-07-19 | 1202.68 |
| 2004-07-20 | 1208.10 |
| 2004-07-21 | 1199.30 |
| 2004-07-22 | 1195.50 |
| 2004-07-23 | 1191.40 |
| 2004-07-26 | 1196.47 |
| 2004-07-27 | 1185.74 |
| 2004-07-28 | 1177.60 |
| 2004-07-29 | 1182.47 |
| 2004-07-30 | 1196.39 |
| 2004-08-02 | 1210.67 |
| 2004-08-03 | 1213.12 |
| 2004-08-04 | 1201.54 |
| 2004-08-05 | 1203.89 |
| 2004-08-06 | 1215.57 |
| 2004-08-09 | 1213.56 |
| 2004-08-10 | 1204.45 |
| 2004-08-11 | 1204.03 |
| 2004-08-12 | 1203.49 |
| 2004-08-13 | 1201.71 |
| 2004-08-16 | 1196.51 |
| 2004-08-17 | 1205.29 |
| 2004-08-18 | 1207.66 |
| 2004-08-19 | 1214.35 |
| 2004-08-20 | 1215.97 |
| 2004-08-23 | 1215.22 |
| 2004-08-24 | 1211.69 |
| 2004-08-25 | 1213.74 |
| 2004-08-26 | 1216.66 |
| 2004-08-27 | 1218.09 |
| 2004-08-30 | 1216.04 |
| 2004-08-31 | 1226.50 |
| 2004-09-01 | 1230.79 |
| 2004-09-02 | 1229.99 |
| 2004-09-03 | 1215.81 |
| 2004-09-06 | . |
| 2004-09-07 | 1229.01 |
| 2004-09-08 | 1227.85 |
| 2004-09-09 | 1219.73 |
| 2004-09-10 | 1221.04 |
| 2004-09-13 | 1217.77 |
| 2004-09-14 | 1221.66 |
| 2004-09-15 | 1215.05 |
| 2004-09-16 | 1222.89 |
| 2004-09-17 | 1218.24 |
| 2004-09-20 | 1219.64 |
| 2004-09-21 | 1216.12 |
| 2004-09-22 | 1213.79 |
| 2004-09-23 | 1214.37 |
| 2004-09-24 | 1207.34 |
| 2004-09-27 | 1180.95 |
| 2004-09-28 | 1176.60 |
| 2004-09-29 | 1178.63 |
| 2004-09-30 | 1188.21 |
| 2004-10-01 | 1191.53 |
| 2004-10-04 | 1195.91 |
| 2004-10-05 | 1204.28 |
| 2004-10-06 | 1196.62 |
| 2004-10-07 | 1186.67 |
| 2004-10-08 | 1204.65 |
| 2004-10-11 | 1209.36 |
| 2004-10-12 | 1197.67 |
| 2004-10-13 | 1195.44 |
| 2004-10-14 | 1193.00 |
| 2004-10-15 | 1194.74 |
| 2004-10-18 | 1197.98 |
| 2004-10-19 | 1215.45 |
| 2004-10-20 | 1210.58 |
| 2004-10-21 | 1222.15 |
| 2004-10-22 | 1222.36 |
| 2004-10-25 | 1221.45 |
| 2004-10-26 | 1224.41 |
| 2004-10-27 | 1223.30 |
| 2004-10-28 | 1227.24 |
| 2004-10-29 | 1234.83 |
| 2004-11-01 | 1232.88 |
| 2004-11-02 | 1245.73 |
| 2004-11-03 | 1249.09 |
| 2004-11-04 | 1249.33 |
| 2004-11-05 | 1260.92 |
| 2004-11-08 | 1261.33 |
| 2004-11-09 | 1255.40 |
| 2004-11-10 | 1249.62 |
| 2004-11-11 | 1240.78 |
| 2004-11-12 | 1256.99 |
| 2004-11-15 | 1263.73 |
| 2004-11-16 | 1256.82 |
| 2004-11-17 | 1267.61 |
| 2004-11-18 | 1266.46 |
| 2004-11-19 | 1280.78 |
| 2004-11-22 | 1271.32 |
| 2004-11-23 | 1269.91 |
| 2004-11-24 | 1279.50 |
| 2004-11-25 | . |
| 2004-11-26 | 1284.67 |
| 2004-11-29 | 1291.42 |
| 2004-11-30 | 1292.39 |
| 2004-12-01 | 1280.32 |
| 2004-12-02 | 1292.32 |
| 2004-12-03 | 1300.63 |
| 2004-12-06 | 1297.62 |
| 2004-12-07 | 1286.89 |
| 2004-12-08 | 1271.62 |
| 2004-12-09 | 1267.42 |
| 2004-12-10 | 1260.30 |
| 2004-12-13 | 1278.48 |
| 2004-12-14 | 1274.48 |
| 2004-12-15 | 1293.98 |
| 2004-12-16 | 1287.84 |
| 2004-12-17 | 1293.80 |
| 2004-12-20 | 1298.11 |
| 2004-12-21 | 1297.92 |
| 2004-12-22 | 1299.02 |
| 2004-12-23 | 1303.55 |
| 2004-12-24 | . |
| 2004-12-27 | 1308.73 |
| 2004-12-28 | 1307.85 |
| 2004-12-29 | 1295.18 |
| 2004-12-30 | 1314.38 |
| 2004-12-31 | 1320.46 |
| 2005-01-03 | 1316.29 |
| 2005-01-04 | 1299.34 |
| 2005-01-05 | 1298.53 |
| 2005-01-06 | 1288.66 |
| 2005-01-07 | 1288.43 |
| 2005-01-10 | 1294.49 |
| 2005-01-11 | 1300.87 |
| 2005-01-12 | 1314.47 |
| 2005-01-13 | 1311.45 |
| 2005-01-14 | 1309.03 |
| 2005-01-17 | . |
| 2005-01-18 | 1300.89 |
| 2005-01-19 | 1302.82 |
| 2005-01-20 | 1287.74 |
| 2005-01-21 | 1288.26 |
| 2005-01-24 | 1301.11 |
| 2005-01-25 | 1289.32 |
| 2005-01-26 | 1306.14 |
| 2005-01-27 | 1292.88 |
#2005-01-28|1293.50
#2005-01-31|1297.79
#2005-02-01|1289.62
#2005-02-02|1295.85
#2005-02-03|1282.42
#2005-02-04|1292.58
#2005-02-07|1293.03
#2005-02-08|1281.98
#2005-02-09|1281.58
#2005-02-10|1285.98
#2005-02-11|1285.09
#2005-02-14|1285.77
#2005-02-15|1296.41
#2005-02-16|1291.06
#2005-02-17|1290.91
#2005-02-18|1292.37
#2005-02-21| .
#2005-02-22|1307.95
#2005-02-23|1298.09
#2005-02-24|1296.23
#2005-02-25|1307.49
#2005-02-28|1327.53
#2005-03-01|1326.88
#2005-03-02|1323.39
#2005-03-03|1325.58
#2005-03-04|1335.32
#2005-03-07|1335.02
#2005-03-08|1343.19
#2005-03-09|1349.13
#2005-03-10|1343.04
#2005-03-11|1345.71
#2005-03-14|1333.06
#2005-03-15|1336.12
#2005-03-16|1343.99
#2005-03-17|1332.99
#2005-03-18|1336.05
#2005-03-21|1334.80
#2005-03-22|1337.48
#2005-03-23|1325.69
#2005-03-24|1321.10
#2005-03-25| .
#2005-03-28|1318.62
#2005-03-29|1296.31
#2005-03-30|1302.57
#2005-03-31|1317.93
#2005-04-01|1303.95
#2005-04-04|1295.53
#2005-04-05|1291.16
#2005-04-06|1288.52
#2005-04-07|1293.55
#2005-04-08|1293.07
#2005-04-11|1295.26
#2005-04-12|1286.46
#2005-04-13|1292.50
#2005-04-14|1282.36
#2005-04-15|1288.91
#2005-04-18|1265.81
#2005-04-19|1277.53
#2005-04-20|1284.58
#2005-04-21|1277.02
#2005-04-22|1285.89
#2005-04-25|1295.96
#2005-04-26|1298.62
#2005-04-27|1306.09
#2005-04-28|1310.90
#2005-04-29|1322.46
#2005-05-02|1323.60
#2005-05-03|1321.97
#2005-05-04|1331.97
#2005-05-05|1331.67
#2005-05-06|1343.69
#2005-05-09|1331.63
#2005-05-10|1334.53
#2005-05-11|1332.72
#2005-05-12|1322.48
#2005-05-13|1313.13
#2005-05-16|1307.97
#2005-05-17|1298.30
#2005-05-18|1291.94
#2005-05-19|1293.28
#2005-05-20|1291.76
#2005-05-23|1300.45
#2005-05-24|1297.95
#2005-05-25|1293.00
#2005-05-26|1296.98
#2005-05-27|1299.73
#2005-05-30| .
#2005-05-31|1306.20
#2005-06-01|1304.09
#2005-06-02|1306.60
#2005-06-03|1310.14
#2005-06-06|1316.55
#2005-06-07|1319.86
#2005-06-08|1326.30
#2005-06-09|1312.06
#2005-06-10|1312.67
#2005-06-13|1302.48
#2005-06-14|1304.71
#2005-06-15|1307.32
#2005-06-16|1304.59
#2005-06-17|1313.04
#2005-06-20|1308.19
#2005-06-21|1320.42
#2005-06-22|1323.40
#2005-06-23|1328.03
#2005-06-24|1328.40
#2005-06-27|1322.15
#2005-06-28|1325.55
#2005-06-29|1328.95
#2005-06-30|1326.91
#2005-07-01|1318.48
#2005-07-04| .
#2005-07-05|1321.61
#2005-07-06|1319.01
#2005-07-07|1314.70
#2005-07-08|1313.31
#2005-07-11|1324.48
#2005-07-12|1332.60
#2005-07-13|1322.28
#2005-07-14|1322.40
#2005-07-15|1324.93
#2005-07-18|1330.29
#2005-07-19|1321.16
#2005-07-20|1323.75
#2005-07-21|1350.41
#2005-07-22|1343.30
#2005-07-25|1342.63
#2005-07-26|1339.60
#2005-07-27|1343.51
#2005-07-28|1342.92
#2005-07-29|1348.10
#2005-08-01|1354.67
#2005-08-02|1366.36
#2005-08-03|1360.48
#2005-08-04|1346.26
#2005-08-05|1322.32
#2005-08-08|1330.18
#2005-08-09|1340.83
#2005-08-10|1363.04
#2005-08-11|1359.51
#2005-08-12|1354.79
#2005-08-15|1358.32
#2005-08-16|1363.68
#2005-08-17|1360.21
#2005-08-18|1347.14
#2005-08-19|1338.98
#2005-08-22|1356.50
#2005-08-23|1355.37
#2005-08-24|1350.90
#2005-08-25|1357.96
#2005-08-26|1372.01
#2005-08-29|1353.88
#2005-08-30|1349.88
#2005-08-31|1358.74
#2005-09-01|1371.98
#2005-09-02|1380.02
#2005-09-05| .
#2005-09-06|1384.19
#2005-09-07|1381.86
#2005-09-08|1379.08
#2005-09-09|1393.22
#2005-09-12|1392.78
#2005-09-13|1385.18
#2005-09-14|1396.72
#2005-09-15|1401.97
#2005-09-16|1395.35
#2005-09-19|1396.04
#2005-09-20|1418.79
#2005-09-21|1417.25
#2005-09-22|1421.37
#2005-09-23|1414.46
#2005-09-26|1430.15
#2005-09-27|1398.88
#2005-09-28|1415.80
#2005-09-29|1428.17
#2005-09-30|1406.97
#2005-10-03|1378.92
#2005-10-04|1381.89
#2005-10-05|1375.05
#2005-10-06|1354.68
#2005-10-07|1352.46
#2005-10-10|1348.38
#2005-10-11|1364.75
#2005-10-12|1369.19
#2005-10-13|1364.63
#2005-10-14|1369.80
#2005-10-17|1362.89
#2005-10-18|1347.89
#2005-10-19|1357.58
#2005-10-20|1368.00
#2005-10-21|1366.74
#2005-10-24|1361.59
#2005-10-25|1375.26
#2005-10-26|1371.60
#2005-10-27|1384.30
#2005-10-28|1364.08
#2005-10-31|1374.83
#2005-11-01|1381.43
#2005-11-02|1371.75
#2005-11-03|1369.22
#2005-11-04|1352.05
#2005-11-07|1345.17
#2005-11-08|1355.33
#2005-11-09|1357.75
#2005-11-10|1354.03
#2005-11-11|1359.74
#2005-11-14|1350.90
#2005-11-15|1346.95
#2005-11-16|1342.07
#2005-11-17|1354.66
#2005-11-18|1356.16
#2005-11-21|1359.10
#2005-11-22|1356.52
#2005-11-23|1361.33
#2005-11-24| .
#2005-11-25|1350.31
#2005-11-28|1355.27
#2005-11-29|1352.73
#2005-11-30|1346.57
#2005-12-01|1345.46
#2005-12-02|1350.90
#2005-12-05|1339.46
#2005-12-06|1340.62
#2005-12-07|1348.81
#2005-12-08|1348.00
#2005-12-09|1342.18
#2005-12-12|1353.30
#2005-12-13|1356.69
#2005-12-14|1375.49
#2005-12-15|1373.54
#2005-12-16|1379.60
#2005-12-19|1385.75
#2005-12-20|1385.65
#2005-12-21|1388.78
#2005-12-22|1394.40
#2005-12-23|1398.09
#2005-12-26| .
#2005-12-27|1380.01
#2005-12-28|1383.51
#2005-12-29|1380.78
#2005-12-30|1373.23
#2006-01-02| .
#2006-01-03|1383.19
#2006-01-04|1388.14
#2006-01-05|1402.95
#2006-01-06|1419.53
#2006-01-09|1423.48
#2006-01-10|1411.86
#2006-01-11|1418.18
#2006-01-12|1428.65
#2006-01-13|1421.26
#2006-01-16| .
#2006-01-17|1402.18
#2006-01-18|1386.71
#2006-01-19|1403.10
#2006-01-20|1417.67
#2006-01-23|1423.85
#2006-01-24|1422.96
#2006-01-25|1404.94
#2006-01-26|1407.53
#2006-01-27|1411.50
#2006-01-30|1410.30
#2006-01-31|1428.14
#2006-02-01|1398.47
#2006-02-02|1406.52
#2006-02-03|1377.84
#2006-02-06|1381.05
#2006-02-07|1401.51
#2006-02-08|1376.62
#2006-02-09|1393.28
#2006-02-10|1397.83
#2006-02-13|1393.01
#2006-02-14|1405.38
#2006-02-15|1400.78
#2006-02-16|1406.46
#2006-02-17|1400.06
#2006-02-20| .
#2006-02-21|1410.60
#2006-02-22|1415.36
#2006-02-23|1442.09
#2006-02-24|1447.59
#2006-02-27|1482.52
#2006-02-28|1496.61
#2006-03-01|1496.13
#2006-03-02|1514.87
#2006-03-03|1519.33
#2006-03-06|1493.66
#2006-03-07|1469.80
#2006-03-08|1474.27
#2006-03-09|1486.12
#2006-03-10|1445.77
#2006-03-13|1446.78
#2006-03-14|1467.47
#2006-03-15|1477.70
#2006-03-16|1469.86
#2006-03-17|1486.69
#2006-03-20|1492.30
#2006-03-21|1485.07
#2006-03-22|1482.99
#2006-03-23|1460.68
#2006-03-24|1461.06
#2006-03-27|1475.02
#2006-03-28|1459.23
#2006-03-29|1435.96
#2006-03-30|1435.48
#2006-03-31|1420.76
#2006-04-03|1441.17
#2006-04-04|1446.67
#2006-04-05|1453.67
#2006-04-06|1472.56
#2006-04-07|1463.90
#2006-04-10|1454.16
#2006-04-11|1446.73
#2006-04-12|1434.66
#2006-04-13|1445.02
#2006-04-14| .
#2006-04-17|1437.91
#2006-04-18|1451.93
#2006-04-19|1434.68
#2006-04-20|1433.31
#2006-04-21|1439.70
#2006-04-24|1441.15
#2006-04-25|1480.02
#2006-04-26|1487.14
#2006-04-27|1503.83
#2006-04-28|1482.57
#2006-05-01|1532.13
#2006-05-02|1534.98
#2006-05-03|1532.14
#2006-05-04|1533.31
#2006-05-05|1546.92
#2006-05-08|1567.78
#2006-05-09|1579.38
#2006-05-10|1565.90
#2006-05-11|1562.68
#2006-05-12|1548.34
#2006-05-15|1552.41
#2006-05-16|1552.45
#2006-05-17|1559.95
#2006-05-18|1530.31
#2006-05-19|1504.74
#2006-05-22|1502.74
#2006-05-23|1497.82
#2006-05-24|1494.96
#2006-05-25|1499.27
#2006-05-26|1507.45
#2006-05-29| .
#2006-05-30|1515.11
#2006-05-31|1508.03
#2006-06-01|1502.99
#2006-06-02|1526.56
#2006-06-05|1503.65
#2006-06-06|1484.44
#2006-06-07|1467.30
#2006-06-08|1394.93
#2006-06-09|1415.84
#2006-06-12|1396.32
#2006-06-13|1370.02
#2006-06-14|1393.16
#2006-06-15|1388.33
#2006-06-16|1420.87
#2006-06-19|1414.91
#2006-06-20|1419.60
#2006-06-21|1422.80
#2006-06-22|1437.91
#2006-06-23|1423.40
#2006-06-26|1417.77
#2006-06-27|1433.16
#2006-06-28|1426.75
#2006-06-29|1440.25
#2006-06-30|1483.30
#2006-07-03|1465.72
#2006-07-04| .
#2006-07-05|1454.75
#2006-07-06|1462.22
#2006-07-07|1484.58
#2006-07-10|1500.81
#2006-07-11|1489.29
#2006-07-12|1457.77
#2006-07-13|1457.02
#2006-07-14|1431.51
#2006-07-17|1423.24
#2006-07-18|1409.35
#2006-07-19|1408.35
#2006-07-20|1438.36
#2006-07-21|1425.16
#2006-07-24|1436.90
#2006-07-25|1449.21
#2006-07-26|1440.81
#2006-07-27|1462.03
#2006-07-28|1469.14
#2006-07-31|1470.62
#2006-08-01|1467.94
#2006-08-02|1482.43
#2006-08-03|1470.67
#2006-08-04|1478.77
#2006-08-07|1454.33
#2006-08-08|1467.91
#2006-08-09|1481.84
#2006-08-10|1482.56
#2006-08-11|1479.99
#2006-08-14|1485.66
#2006-08-15|1496.65
#2006-08-16|1514.98
#2006-08-17|1505.83
#2006-08-18|1522.07
#2006-08-21|1511.62
#2006-08-22|1515.60
#2006-08-23|1506.27
#2006-08-24|1507.22
#2006-08-25|1508.27
#2006-08-28|1502.74
#2006-08-29|1519.75
#2006-08-30|1528.35
#2006-08-31|1549.32
#2006-09-01|1541.72
#2006-09-04| .
#2006-09-05|1575.91
#2006-09-06|1553.51
#2006-09-07|1533.33
#2006-09-08|1541.47
#2006-09-11|1515.78
#2006-09-12|1525.57
#2006-09-13|1536.04
#2006-09-14|1550.58
#2006-09-15|1546.89
#2006-09-18|1544.97
#2006-09-19|1538.86
#2006-09-20|1535.29
#2006-09-21|1537.79
#2006-09-22|1522.36
#2006-09-25|1509.51
#2006-09-26|1490.13
#2006-09-27|1513.64
#2006-09-28|1525.64
#2006-09-29|1513.01
#2006-10-02|1531.30
#2006-10-03|1527.28
#2006-10-04|1530.18
#2006-10-05|1553.54
#2006-10-06|1530.80
#2006-10-09|1528.01
#2006-10-10|1525.52
#2006-10-11|1521.54
#2006-10-12|1524.08
#2006-10-13|1527.06
#2006-10-16|1547.69
#2006-10-17|1557.97
#2006-10-18|1545.49
#2006-10-19|1547.80
#2006-10-20|1553.14
#2006-10-23|1547.83
#2006-10-24|1543.32
#2006-10-25|1541.87
#2006-10-26|1544.60
#2006-10-27|1541.94
#2006-10-30|1540.32
#2006-10-31|1541.56
#2006-11-01|1548.87
#2006-11-02|1551.61
#2006-11-03|1539.97
#2006-11-06|1535.89
#2006-11-07|1554.87
#2006-11-08|1548.92
#2006-11-09|1553.68
#2006-11-10|1572.14
#2006-11-13|1573.96
#2006-11-14|1577.54
#2006-11-15|1560.98
#2006-11-16|1549.55
#2006-11-17|1561.85
#2006-11-20|1542.53
#2006-11-21|1555.21
#2006-11-22|1571.66
#2006-11-23| .
#2006-11-24|1568.15
#2006-11-27|1579.11
#2006-11-28|1573.58
#2006-11-29|1593.62
#2006-11-30|1616.47
#2006-12-01|1617.58
#2006-12-04|1625.17
#2006-12-05|1656.96
#2006-12-06|1687.86
#2006-12-07|1674.96
#2006-12-08|1657.16
#2006-12-11|1652.23
#2006-12-12|1660.11
#2006-12-13|1652.78
#2006-12-14|1665.14
#2006-12-15|1664.09
#2006-12-18|1678.56
#2006-12-19|1674.40
#2006-12-20|1695.17
#2006-12-21|1711.57
#2006-12-22|1712.69
#2006-12-25| .
#2006-12-26|1699.79
#2006-12-27|1688.93
#2006-12-28|1685.81
#2006-12-29|1687.81
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1683.36
#2007-01-04|1718.37
#2007-01-05|1693.64
#2007-01-08|1694.89
#2007-01-09|1695.40
#2007-01-10|1666.20
#2007-01-11|1643.90
#2007-01-12|1670.89
#2007-01-15| .
#2007-01-16|1670.62
#2007-01-17|1662.42
#2007-01-18|1655.68
#2007-01-19|1648.92
#2007-01-22|1663.59
#2007-01-23|1660.84
#2007-01-24|1697.28
#2007-01-25|1697.73
#2007-01-26|1734.34
#2007-01-29|1764.09
#2007-01-30|1761.74
#2007-01-31|1743.15
#2007-02-01|1785.51
#2007-02-02|1825.73
#2007-02-05|1814.70
#2007-02-06|1885.89
#2007-02-07|1897.57
#2007-02-08|1840.24
#2007-02-09|1855.71
#2007-02-12|1856.15
#2007-02-13|1861.69
#2007-02-14|1852.28
#2007-02-15|1850.93
#2007-02-16|1831.32
#2007-02-19| .
#2007-02-20|1818.32
#2007-02-21|1783.74
#2007-02-22|1751.61
#2007-02-23|1783.16
#2007-02-26|1814.90
#2007-02-27|1863.81
#2007-02-28|1807.83
#2007-03-01|1803.70
#2007-03-02|1798.54
#2007-03-05|1770.83
#2007-03-06|1799.43
#2007-03-07|1804.05
#2007-03-08|1850.77
#2007-03-09|1833.31
#2007-03-12|1848.99
#2007-03-13|1857.96
#2007-03-14|1802.80
#2007-03-15|1823.88
#2007-03-16|1823.04
#2007-03-19|1825.45
#2007-03-20|1844.43
#2007-03-21|1840.19
#2007-03-22|1878.58
#2007-03-23|1899.11
#2007-03-26|1864.92
#2007-03-27|1831.40
#2007-03-28|1821.28
#2007-03-29|1825.33
#2007-03-30|1776.68
#2007-04-02|1745.35
#2007-04-03|1756.26
#2007-04-04|1782.62
#2007-04-05|1760.00
#2007-04-06| .
#2007-04-09|1767.06
#2007-04-10|1777.27
#2007-04-11|1785.94
#2007-04-12|1767.16
#2007-04-13|1745.91
#2007-04-16|1777.63
#2007-04-17|1771.57
#2007-04-18|1802.95
#2007-04-19|1768.71
#2007-04-20|1763.96
#2007-04-23|1771.68
#2007-04-24|1785.16
#2007-04-25|1773.59
#2007-04-26|1754.97
#2007-04-27|1735.92
#2007-04-30|1727.27
#2007-05-01|1697.05
#2007-05-02|1696.59
#2007-05-03|1696.51
#2007-05-04|1698.07
#2007-05-07|1711.81
#2007-05-08|1687.79
#2007-05-09|1673.53
#2007-05-10|1663.32
#2007-05-11|1656.74
#2007-05-14|1681.53
#2007-05-15|1679.28
#2007-05-16|1685.59
#2007-05-17|1661.61
#2007-05-18|1646.14
#2007-05-21|1657.09
#2007-05-22|1653.30
#2007-05-23|1646.52
#2007-05-24|1636.27
#2007-05-25|1610.40
#2007-05-28| .
#2007-05-29|1632.87
#2007-05-30|1644.10
#2007-05-31|1654.71
#2007-06-01|1660.73
#2007-06-04|1659.41
#2007-06-05|1660.09
#2007-06-06|1667.76
#2007-06-07|1645.11
#2007-06-08|1612.28
#2007-06-11|1611.78
#2007-06-12|1586.24
#2007-06-13|1570.95
#2007-06-14|1567.08
#2007-06-15|1561.29
#2007-06-18|1573.30
#2007-06-19|1555.72
#2007-06-20|1570.22
#2007-06-21|1570.45
#2007-06-22|1546.93
#2007-06-25|1545.16
#2007-06-26|1571.79
#2007-06-27|1560.04
#2007-06-28|1554.66
#2007-06-29|1580.23
#2007-07-02|1587.37
#2007-07-03|1602.52
#2007-07-04| .
#2007-07-05|1608.14
#2007-07-06|1577.49
#2007-07-09|1570.84
#2007-07-10|1569.19
#2007-07-11|1559.18
#2007-07-12|1549.41
#2007-07-13|1565.39
#2007-07-16|1565.26
#2007-07-17|1559.37
#2007-07-18|1534.82
#2007-07-19|1514.96
#2007-07-20|1521.18
#2007-07-23|1484.62
#2007-07-24|1521.01
#2007-07-25|1511.74
#2007-07-26|1501.79
#2007-07-27|1485.22
#2007-07-30|1475.84
#2007-07-31|1470.43
#2007-08-01|1493.92
#2007-08-02|1491.01
#2007-08-03|1490.08
#2007-08-06|1509.14
#2007-08-07|1486.56
#2007-08-08|1487.50
#2007-08-09|1542.94
#2007-08-10|1553.98
#2007-08-13|1540.09
#2007-08-14|1521.85
#2007-08-15|1507.03
#2007-08-16|1549.96
#2007-08-17|1533.17
#2007-08-20|1532.74
#2007-08-21|1536.21
#2007-08-22|1532.35
#2007-08-23|1542.08
#2007-08-24|1539.39
#2007-08-27|1549.01
#2007-08-28|1549.79
#2007-08-29|1527.83
#2007-08-30|1536.92
#2007-08-31|1538.16
#2007-09-03| .
#2007-09-04|1529.49
#2007-09-05|1521.89
#2007-09-06|1528.25
#2007-09-07|1547.19
#2007-09-10|1547.39
#2007-09-11|1526.57
#2007-09-12|1537.22
#2007-09-13|1510.81
#2007-09-14|1512.44
#2007-09-17|1509.76
#2007-09-18|1489.98
#2007-09-19|1509.27
#2007-09-20|1500.43
#2007-09-21|1488.68
#2007-09-24|1493.15
#2007-09-25|1501.69
#2007-09-26|1480.55
#2007-09-27|1488.95
#2007-09-28|1497.84
#2007-10-01|1498.68
#2007-10-02|1503.83
#2007-10-03|1505.43
#2007-10-04|1508.22
#2007-10-05|1504.03
#2007-10-08|1491.64
#2007-10-09|1503.02
#2007-10-10|1492.83
#2007-10-11|1483.01
#2007-10-12|1476.77
#2007-10-15|1467.62
#2007-10-16|1454.21
#2007-10-17|1438.10
#2007-10-18|1457.62
#2007-10-19|1448.06
#2007-10-22|1455.30
#2007-10-23|1450.39
#2007-10-24|1452.35
#2007-10-25|1444.45
#2007-10-26|1451.16
#2007-10-29|1476.06
#2007-10-30|1478.87
#2007-10-31|1495.62
#2007-11-01|1521.45
#2007-11-02|1524.55
#2007-11-05|1538.49
#2007-11-06|1545.89
#2007-11-07|1554.05
#2007-11-08|1526.60
#2007-11-09|1533.35
#2007-11-12|1525.81
#2007-11-13|1499.78
#2007-11-14|1514.60
#2007-11-15|1532.51
#2007-11-16|1526.89
#2007-11-19|1522.76
#2007-11-20|1536.55
#2007-11-21|1555.65
#2007-11-22| .
#2007-11-23|1564.20
#2007-11-26|1597.05
#2007-11-27|1609.43
#2007-11-28|1609.14
#2007-11-29|1629.50
#2007-11-30|1615.47
#2007-12-03|1632.41
#2007-12-04|1653.07
#2007-12-05|1661.43
#2007-12-06|1666.99
#2007-12-07|1656.91
#2007-12-10|1650.66
#2007-12-11|1660.86
#2007-12-12|1627.82
#2007-12-13|1586.80
#2007-12-14|1571.00
#2007-12-17|1568.09
#2007-12-18|1578.42
#2007-12-19|1575.84
#2007-12-20|1567.79
#2007-12-21|1552.67
#2007-12-24|1550.57
#2007-12-25| .
#2007-12-26|1546.24
#2007-12-27|1534.50
#2007-12-28|1529.99
#2007-12-31|1551.21
#2008-01-01| .
#2008-01-02|1572.53
#2008-01-03|1571.27
#2008-01-04|1540.15
#2008-01-07|1524.59
#2008-01-08|1514.82
#2008-01-09|1544.93
#2008-01-10|1528.90
#2008-01-11|1528.46
#2008-01-14|1547.88
#2008-01-15|1561.84
#2008-01-16|1587.54
#2008-01-17|1618.71
#2008-01-18|1613.02
#2008-01-21| .
#2008-01-22|1542.53
#2008-01-23|1563.54
#2008-01-24|1538.39
#2008-01-25|1579.59
#2008-01-28|1567.64
#2008-01-29|1592.76
#2008-01-30|1550.85
#2008-01-31|1581.55
#2008-02-01|1574.60
#2008-02-04|1592.32
#2008-02-05|1606.70
#2008-02-06|1552.48
#2008-02-07|1581.62
#2008-02-08|1578.03
#2008-02-11|1578.94
#2008-02-12|1596.57
#2008-02-13|1588.16
#2008-02-14|1621.04
#2008-02-15|1624.83
#2008-02-18| .
#2008-02-19|1584.33
#2008-02-20|1539.30
#2008-02-21|1562.96
#2008-02-22|1563.54
#2008-02-25|1564.55
#2008-02-26|1543.98
#2008-02-27|1565.29
#2008-02-28|1564.08
#2008-02-29|1585.49
#2008-03-03|1568.24
#2008-03-04|1559.93
#2008-03-05|1547.06
#2008-03-06|1557.51
#2008-03-07|1540.43
#2008-03-10|1603.82
#2008-03-11|1601.06
#2008-03-12|1600.95
#2008-03-13|1596.22
#2008-03-14|1601.11
#2008-03-17|1600.74
#2008-03-18|1611.98
#2008-03-19|1589.19
#2008-03-20|1594.41
#2008-03-21| .
#2008-03-24|1603.79
#2008-03-25|1616.29
#2008-03-26|1610.61
#2008-03-27|1621.29
#2008-03-28|1642.90
#2008-03-31|1611.78
#2008-04-01|1622.08
#2008-04-02|1625.63
#2008-04-03|1640.45
#2008-04-04|1658.78
#2008-04-07|1620.88
#2008-04-08|1609.03
#2008-04-09|1605.55
#2008-04-10|1611.83
#2008-04-11|1619.00
#2008-04-14|1601.09
#2008-04-15|1593.36
#2008-04-16|1589.31
#2008-04-17|1576.53
#2008-04-18|1561.72
#2008-04-21|1580.66
#2008-04-22|1584.93
#2008-04-23|1559.68
#2008-04-24|1541.50
#2008-04-25|1550.96
#2008-04-28|1540.41
#2008-04-29|1558.27
#2008-04-30|1529.36
#2008-05-01|1514.01
#2008-05-02|1519.49
#2008-05-05|1517.60
#2008-05-06|1521.14
#2008-05-07|1523.05
#2008-05-08|1522.13
#2008-05-09|1521.16
#2008-05-12|1503.66
#2008-05-13|1504.99
#2008-05-14|1495.48
#2008-05-15|1506.85
#2008-05-16|1503.70
#2008-05-19|1503.53
#2008-05-20|1508.46
#2008-05-21|1493.52
#2008-05-22|1485.05
#2008-05-23|1487.86
#2008-05-26| .
#2008-05-27|1470.48
#2008-05-28|1454.31
#2008-05-29|1453.03
#2008-05-30|1499.23
#2008-06-02|1493.59
#2008-06-03|1475.69
#2008-06-04|1502.84
#2008-06-05|1509.48
#2008-06-06|1506.15
#2008-06-09|1486.67
#2008-06-10|1464.01
#2008-06-11|1472.59
#2008-06-12|1450.25
#2008-06-13|1441.60
#2008-06-16|1444.97
#2008-06-17|1466.14
#2008-06-18|1475.10
#2008-06-19|1448.71
#2008-06-20|1439.58
#2008-06-23|1447.66
#2008-06-24|1449.85
#2008-06-25|1455.80
#2008-06-26|1461.72
#2008-06-27|1493.12
#2008-06-30|1531.68
#2008-07-01|1560.69
#2008-07-02|1553.41
#2008-07-03|1527.29
#2008-07-04| .
#2008-07-07|1517.92
#2008-07-08|1523.89
#2008-07-09|1518.10
#2008-07-10|1523.44
#2008-07-11|1535.84
#2008-07-14|1503.65
#2008-07-15|1504.13
#2008-07-16|1498.43
#2008-07-17|1477.19
#2008-07-18|1457.39
#2008-07-21|1462.37
#2008-07-22|1480.81
#2008-07-23|1456.20
#2008-07-24|1489.24
#2008-07-25|1489.44
#2008-07-28|1499.27
#2008-07-29|1475.56
#2008-07-30|1492.99
#2008-07-31|1535.93
#2008-08-01|1550.79
#2008-08-04|1579.49
#2008-08-05|1582.76
#2008-08-06|1562.06
#2008-08-07|1543.13
#2008-08-08|1534.82
#2008-08-11|1563.12
#2008-08-12|1573.21
#2008-08-13|1580.87
#2008-08-14|1575.93
#2008-08-15|1547.79
#2008-08-18|1548.59
#2008-08-19|1553.68
#2008-08-20|1542.30
#2008-08-21|1551.28
#2008-08-22|1533.11
#2008-08-25|1553.07
#2008-08-26|1543.52
#2008-08-27|1559.11
#2008-08-28|1560.43
#2008-08-29|1592.39
#2008-09-01| .
#2008-09-02|1571.71
#2008-09-03|1623.86
#2008-09-04|1612.26
#2008-09-05|1621.87
#2008-09-08|1588.55
#2008-09-09|1574.47
#2008-09-10|1578.85
#2008-09-11|1569.83
#2008-09-12|1542.53
#2008-09-15|1554.10
#2008-09-16|1552.05
#2008-09-17|1547.87
#2008-09-18|1517.02
#2008-09-19|1487.48
#2008-09-22|1475.64
#2008-09-23|1486.88
#2008-09-24|1495.13
#2008-09-25|1485.55
#2008-09-26|1500.83
#2008-09-29|1504.37
#2008-09-30|1471.95
#2008-10-01|1516.91
#2008-10-02|1552.03
#2008-10-03|1489.67
#2008-10-06|1513.62
#2008-10-07|1451.12
#2008-10-08|1447.12
#2008-10-09|1414.74
#2008-10-10|1297.67
#2008-10-13|1303.80
#2008-10-14|1366.22
#2008-10-15|1394.64
#2008-10-16|1359.92
#2008-10-17|1434.77
#2008-10-20|1496.51
#2008-10-21|1534.13
#2008-10-22|1490.23
#2008-10-23|1539.41
#2008-10-24|1570.32
#2008-10-27|1483.24
#2008-10-28|1548.99
#2008-10-29|1556.63
#2008-10-30|1602.96
#2008-10-31|1534.35
#2008-11-03|1538.61
#2008-11-04|1568.87
#2008-11-05|1585.22
#2008-11-06|1579.50
#2008-11-07|1578.49
#2008-11-10|1589.80
#2008-11-11|1582.17
#2008-11-12|1595.83
#2008-11-13|1574.08
#2008-11-14|1579.01
#2008-11-17|1599.85
#2008-11-18|1597.47
#2008-11-19|1632.57
#2008-11-20|1660.95
#2008-11-21|1673.96
#2008-11-24|1649.63
#2008-11-25|1706.43
#2008-11-26|1695.48
#2008-11-27| .
#2008-11-28|1626.92
#2008-12-01|1660.94
#2008-12-02|1663.48
#2008-12-03|1711.30
#2008-12-04|1728.48
#2008-12-05|1735.19
#2008-12-08|1747.37
#2008-12-09|1738.03
#2008-12-10|1711.67
#2008-12-11|1721.74
#2008-12-12|1722.94
#2008-12-15|1739.34
#2008-12-16|1710.51
#2008-12-17|1778.92
#2008-12-18|1732.69
#2008-12-19|1719.49
#2008-12-22|1725.01
#2008-12-23|1725.88
#2008-12-24|1728.46
#2008-12-25| .
#2008-12-26|1713.24
#2008-12-29|1749.13
#2008-12-30|1752.82
#2008-12-31|1746.42
#2009-01-01| .
#2009-01-02|1741.31
#2009-01-05|1685.74
#2009-01-06|1607.52
#2009-01-07|1568.45
#2009-01-08|1602.68
#2009-01-09|1620.02
#2009-01-12|1640.65
#2009-01-13|1610.02
#2009-01-14|1624.43
#2009-01-15|1608.14
#2009-01-16|1643.82
#2009-01-19| .
#2009-01-20|1642.54
#2009-01-21|1668.46
#2009-01-22|1679.81
#2009-01-23|1646.10
#2009-01-26|1662.39
#2009-01-27|1712.88
#2009-01-28|1654.05
#2009-01-29|1670.59
#2009-01-30|1703.16
#2009-02-02|1674.14
#2009-02-03|1646.96
#2009-02-04|1653.42
#2009-02-05|1623.70
#2009-02-06|1599.08
#2009-02-09|1569.43
#2009-02-10|1579.21
#2009-02-11|1591.67
#2009-02-12|1584.34
#2009-02-13|1569.38
#2009-02-16| .
#2009-02-17|1588.33
#2009-02-18|1569.13
#2009-02-19|1570.13
#2009-02-20|1557.31
#2009-02-23|1565.23
#2009-02-24|1527.19
#2009-02-25|1523.19
#2009-02-26|1497.30
#2009-02-27|1548.59
#2009-03-02|1515.76
#2009-03-03|1471.51
#2009-03-04|1445.74
#2009-03-05|1471.96
#2009-03-06|1479.51
#2009-03-09|1441.64
#2009-03-10|1403.83
#2009-03-11|1389.03
#2009-03-12|1344.92
#2009-03-13|1370.23
#2009-03-16|1374.94
#2009-03-17|1376.85
#2009-03-18|1414.10
#2009-03-19|1451.76
#2009-03-20|1421.65
#2009-03-23|1442.53
#2009-03-24|1438.15
#2009-03-25|1486.03
#2009-03-26|1459.59
#2009-03-27|1437.77
#2009-03-30|1454.71
#2009-03-31|1403.51
#2009-04-01|1394.39
#2009-04-02|1397.36
#2009-04-03|1359.75
#2009-04-06|1349.84
#2009-04-07|1364.59
#2009-04-08|1384.57
#2009-04-09|1370.12
#2009-04-10| .
#2009-04-13|1351.39
#2009-04-14|1360.73
#2009-04-15|1371.80
#2009-04-16|1358.59
#2009-04-17|1357.01
#2009-04-20|1366.66
#2009-04-21|1368.36
#2009-04-22|1362.55
#2009-04-23|1384.98
#2009-04-24|1372.31
#2009-04-27|1376.19
#2009-04-28|1377.58
#2009-04-29|1374.58
#2009-04-30|1375.08
#2009-05-01|1355.83
#2009-05-04|1354.39
#2009-05-05|1357.02
#2009-05-06|1360.27
#2009-05-07|1356.65
#2009-05-08|1367.88
#2009-05-11|1381.48
#2009-05-12|1392.44
#2009-05-13|1412.03
#2009-05-14|1405.28
#2009-05-15|1405.56
#2009-05-18|1389.30
#2009-05-19|1398.39
#2009-05-20|1407.18
#2009-05-21|1417.45
#2009-05-22|1410.68
#2009-05-25| .
#2009-05-26|1408.29
#2009-05-27|1406.14
#2009-05-28|1384.32
#2009-05-29|1398.57
#2009-06-01|1394.31
#2009-06-02|1392.98
#2009-06-03|1392.15
#2009-06-04|1386.15
#2009-06-05|1368.53
#2009-06-08|1356.49
#2009-06-09|1368.15
#2009-06-10|1365.49
#2009-06-11|1359.40
#2009-06-12|1367.65
#2009-06-15|1385.65
#2009-06-16|1393.22
#2009-06-17|1411.86
#2009-06-18|1402.49
#2009-06-19|1414.51
#2009-06-22|1432.18
#2009-06-23|1435.73
#2009-06-24|1422.78
#2009-06-25|1415.73
#2009-06-26|1436.07
#2009-06-29|1423.53
#2009-06-30|1424.87
#2009-07-01|1420.92
#2009-07-02|1419.90
#2009-07-03| .
#2009-07-06|1440.17
#2009-07-07|1458.42
#2009-07-08|1474.36
#2009-07-09|1494.39
#2009-07-10|1497.40
#2009-07-13|1482.82
#2009-07-14|1462.52
#2009-07-15|1449.65
#2009-07-16|1450.02
#2009-07-17|1459.51
#2009-07-20|1452.02
#2009-07-21|1467.27
#2009-07-22|1473.45
#2009-07-23|1461.81
#2009-07-24|1457.03
#2009-07-27|1447.12
#2009-07-28|1456.15
#2009-07-29|1445.40
#2009-07-30|1439.83
#2009-07-31|1440.46
#2009-08-03|1437.24
#2009-08-04|1442.83
#2009-08-05|1453.63
#2009-08-06|1439.14
#2009-08-07|1418.52
#2009-08-10|1417.22
#2009-08-11|1433.02
#2009-08-12|1420.18
#2009-08-13|1431.88
#2009-08-14|1443.85
#2009-08-17|1428.91
#2009-08-18|1427.89
#2009-08-19|1431.68
#2009-08-20|1438.93
#2009-08-21|1422.19
#2009-08-24|1429.30
#2009-08-25|1436.53
#2009-08-26|1440.45
#2009-08-27|1450.19
#2009-08-28|1462.16
#2009-08-31|1479.05
#2009-09-01|1476.81
#2009-09-02|1475.15
#2009-09-03|1471.39
#2009-09-04|1472.22
#2009-09-07| .
#2009-09-08|1481.78
#2009-09-09|1481.24
#2009-09-10|1489.37
#2009-09-11|1498.57
#2009-09-14|1497.12
#2009-09-15|1494.28
#2009-09-16|1490.27
#2009-09-17|1493.38
#2009-09-18|1495.48
#2009-09-21|1483.09
#2009-09-22|1500.85
#2009-09-23|1497.04
#2009-09-24|1515.52
#2009-09-25|1503.52
#2009-09-28|1520.96
#2009-09-29|1496.89
#2009-09-30|1522.09
#2009-10-01|1515.35
#2009-10-02|1513.96
#2009-10-05|1514.21
#2009-10-06|1507.88
#2009-10-07|1496.75
#2009-10-08|1490.68
#2009-10-09|1468.30
#2009-10-12|1464.62
#2009-10-13|1452.24
#2009-10-14|1461.81
#2009-10-15|1450.27
#2009-10-16|1440.17
#2009-10-19|1444.38
#2009-10-20|1449.63
#2009-10-21|1444.73
#2009-10-22|1430.95
#2009-10-23|1404.04
#2009-10-26|1414.35
#2009-10-27|1396.84
#2009-10-28|1413.17
#2009-10-29|1407.10
#2009-10-30|1421.22
#2009-11-02|1432.81
#2009-11-03|1429.74
#2009-11-04|1428.37
#2009-11-05|1414.34
#2009-11-06|1412.43
#2009-11-09|1388.45
#2009-11-10|1383.43
#2009-11-11|1394.45
#2009-11-12|1384.86
#2009-11-13|1406.39
#2009-11-16|1423.82
#2009-11-17|1431.45
#2009-11-18|1435.57
#2009-11-19|1438.47
#2009-11-20|1440.61
#2009-11-23|1441.03
#2009-11-24|1452.71
#2009-11-25|1482.55
#2009-11-26| .
#2009-11-27|1488.35
#2009-11-30|1526.28
#2009-12-01|1517.09
#2009-12-02|1505.19
#2009-12-03|1508.83
#2009-12-04|1473.27
#2009-12-07|1473.73
#2009-12-08|1502.81
#2009-12-09|1507.37
#2009-12-10|1503.04
#2009-12-11|1485.28
#2009-12-14|1488.67
#2009-12-15|1474.27
#2009-12-16|1499.76
#2009-12-17|1477.69
#2009-12-18|1474.23
#2009-12-21|1455.62
#2009-12-22|1452.22
#2009-12-23|1458.92
#2009-12-24|1461.47
#2009-12-25| .
#2009-12-28|1464.84
#2009-12-29|1473.25
#2009-12-30|1443.83
#2009-12-31|1438.34
#2010-01-01| .
#2010-01-04|1459.33
#2010-01-05|1478.19
#2010-01-06|1469.79
#2010-01-07|1469.53
#2010-01-08|1477.91
#2010-01-11|1490.81
#2010-01-12|1504.92
#2010-01-13|1498.47
#2010-01-14|1507.78
#2010-01-15|1505.74
#2010-01-18| .
#2010-01-19|1501.77
#2010-01-20|1503.81
#2010-01-21|1505.16
#2010-01-22|1510.11
#2010-01-25|1508.56
#2010-01-26|1495.29
#2010-01-27|1492.70
#2010-01-28|1478.89
#2010-01-29|1466.13
#2010-02-01|1459.95
#2010-02-02|1465.78
#2010-02-03|1469.03
#2010-02-04|1490.39
#2010-02-05|1484.41
#2010-02-08|1493.56
#2010-02-09|1480.55
#2010-02-10|1480.06
#2010-02-11|1482.71
#2010-02-12|1486.81
#2010-02-15| .
#2010-02-16|1489.13
#2010-02-17|1493.31
#2010-02-18|1480.55
#2010-02-19|1452.44
#2010-02-22|1493.27
#2010-02-23|1511.34
#2010-02-24|1507.96
#2010-02-25|1526.95
#2010-02-26|1526.44
#2010-03-01|1531.80
#2010-03-02|1546.35
#2010-03-03|1557.50
#2010-03-04|1549.35
#2010-03-05|1527.95
#2010-03-08|1527.03
#2010-03-09|1528.65
#2010-03-10|1517.25
#2010-03-11|1519.88
#2010-03-12|1516.00
#2010-03-15|1525.93
#2010-03-16|1528.60
#2010-03-17|1534.77
#2010-03-18|1532.78
#2010-03-19|1541.39
#2010-03-22|1544.64
#2010-03-23|1536.49
#2010-03-24|1508.33
#2010-03-25|1494.37
#2010-03-26|1511.34
#2010-03-29|1490.43
#2010-03-30|1505.69
#2010-03-31|1509.83
#2010-04-01|1500.00
#2010-04-02| .
#2010-04-05|1475.18
#2010-04-06|1485.98
#2010-04-07|1492.93
#2010-04-08|1492.20
#2010-04-09|1491.38
#2010-04-12|1494.17
#2010-04-13|1493.54
#2010-04-14|1480.45
#2010-04-15|1482.58
#2010-04-16|1494.03
#2010-04-19|1486.10
#2010-04-20|1486.47
#2010-04-21|1494.93
#2010-04-22|1481.83
#2010-04-23|1464.42
#2010-04-26|1478.55
#2010-04-27|1471.19
#2010-04-28|1438.94
#2010-04-29|1432.81
#2010-04-30|1445.44
#2010-05-03|1439.73
#2010-05-04|1437.09
#2010-05-05|1438.54
#2010-05-06|1441.75
#2010-05-07|1459.04
#2010-05-10|1440.83
#2010-05-11|1444.81
#2010-05-12|1446.99
#2010-05-13|1451.70
#2010-05-14|1448.33
#2010-05-17|1453.74
#2010-05-18|1451.55
#2010-05-19|1464.70
#2010-05-20|1491.02
#2010-05-21|1465.38
#2010-05-24|1448.06
#2010-05-25|1472.30
#2010-05-26|1455.96
#2010-05-27|1442.84
#2010-05-28|1438.10
#2010-05-31| .
#2010-06-01|1467.46
#2010-06-02|1463.96
#2010-06-03|1464.19
#2010-06-04|1467.53
#2010-06-07|1461.86
#2010-06-08|1482.07
#2010-06-09|1480.15
#2010-06-10|1482.58
#2010-06-11|1480.91
#2010-06-14|1487.73
#2010-06-15|1499.53
#2010-06-16|1505.91
#2010-06-17|1514.00
#2010-06-18|1515.81
#2010-06-21|1514.36
#2010-06-22|1519.79
#2010-06-23|1524.58
#2010-06-24|1536.52
#2010-06-25|1545.26
#2010-06-28|1547.71
#2010-06-29|1556.27
#2010-06-30|1546.21
#2010-07-01|1560.49
#2010-07-02|1551.09
#2010-07-05| .
#2010-07-06|1567.00
#2010-07-07|1573.45
#2010-07-08|1566.37
#2010-07-09|1563.40
#2010-07-12|1546.89
#2010-07-13|1544.18
#2010-07-14|1543.08
#2010-07-15|1539.23
#2010-07-16|1556.54
#2010-07-19|1551.63
#2010-07-20|1555.00
#2010-07-21|1558.14
#2010-07-22|1566.58
#2010-07-23|1561.67
#2010-07-26|1555.73
#2010-07-27|1551.87
#2010-07-28|1558.38
#2010-07-29|1564.71
#2010-07-30|1553.58
#2010-08-02|1552.89
#2010-08-03|1559.04
#2010-08-04|1555.02
#2010-08-05|1572.52
#2010-08-06|1587.12
#2010-08-09|1581.52
#2010-08-10|1573.10
#2010-08-11|1574.71
#2010-08-12|1571.92
#2010-08-13|1563.05
#2010-08-16|1590.05
#2010-08-17|1597.63
#2010-08-18|1598.34
#2010-08-19|1593.49
#2010-08-20|1577.35
#2010-08-23|1593.62
#2010-08-24|1611.29
#2010-08-25|1599.28
#2010-08-26|1601.73
#2010-08-27|1609.24
#2010-08-30|1619.48
#2010-08-31|1624.29
#2010-09-01|1628.16
#2010-09-02|1637.04
#2010-09-03|1634.34
#2010-09-06| .
#2010-09-07|1666.54
#2010-09-08|1656.51
#2010-09-09|1654.63
#2010-09-10|1643.67
#2010-09-13|1644.24
#2010-09-14|1642.82
#2010-09-15|1614.32
#2010-09-16|1590.22
#2010-09-17|1589.29
#2010-09-20|1587.87
#2010-09-21|1600.12
#2010-09-22|1607.26
#2010-09-23|1609.93
#2010-09-24|1600.23
#2010-09-27|1613.83
#2010-09-28|1595.86
#2010-09-29|1563.38
#2010-09-30|1535.14
#2010-10-01|1545.48
#2010-10-04|1516.85
#2010-10-05|1530.01
#2010-10-06|1531.53
#2010-10-07|1532.41
#2010-10-08|1527.42
#2010-10-11|1525.63
#2010-10-12|1496.35
#2010-10-13|1495.48
#2010-10-14|1509.84
#2010-10-15|1504.82
#2010-10-18|1531.02
#2010-10-19|1538.10
#2010-10-20|1543.64
#2010-10-21|1537.63
#2010-10-22|1527.60
#2010-10-25|1526.88
#2010-10-26|1523.70
#2010-10-27|1505.66
#2010-10-28|1522.44
#2010-10-29|1561.39
#2010-11-01|1554.33
#2010-11-02|1549.04
#2010-11-03|1542.57
#2010-11-04|1557.22
#2010-11-05|1548.94
#2010-11-08|1554.84
#2010-11-09|1569.44
#2010-11-10|1548.50
#2010-11-11|1547.92
#2010-11-12|1547.76
#2010-11-15|1540.77
#2010-11-16|1520.53
#2010-11-17|1522.73
#2010-11-18|1524.48
#2010-11-19|1524.83
#2010-11-22|1526.74
#2010-11-23|1528.99
#2010-11-24|1521.36
#2010-11-25| .
#2010-11-26|1511.63
#2010-11-29|1515.53
#2010-11-30|1519.81
#2010-12-01|1521.70
#2010-12-02|1516.68
#2010-12-03|1535.87
#2010-12-06|1541.21
#2010-12-07|1546.32
#2010-12-08|1531.55
#2010-12-09|1529.17
#2010-12-10|1529.82
#2010-12-13|1536.81
#2010-12-14|1544.27
#2010-12-15|1529.34
#2010-12-16|1517.70
#2010-12-17|1519.07
#2010-12-20|1526.74
#2010-12-21|1533.63
#2010-12-22|1531.09
#2010-12-23|1534.77
#2010-12-24| .
#2010-12-27|1531.01
#2010-12-28|1539.20
#2010-12-29|1555.21
#2010-12-30|1548.44
#2010-12-31|1554.92
#2011-01-03|1550.72
#2011-01-04|1549.52
#2011-01-05|1532.90
#2011-01-06|1535.81
#2011-01-07|1536.61
#2011-01-10|1537.99
#2011-01-11|1530.69
#2011-01-12|1535.82
#2011-01-13|1544.96
#2011-01-14|1536.60
#2011-01-17| .
#2011-01-18|1547.65
#2011-01-19|1556.46
#2011-01-20|1542.34
#2011-01-21|1554.04
#2011-01-24|1560.65
#2011-01-25|1573.09
#2011-01-26|1564.09
#2011-01-27|1557.88
#2011-01-28|1556.56
#2011-01-31|1561.36
#2011-02-01|1573.57
#2011-02-02|1580.90
#2011-02-03|1584.84
#2011-02-04|1586.86
#2011-02-07|1584.51
#2011-02-08|1583.41
#2011-02-09|1581.83
#2011-02-10|1571.34
#2011-02-11|1570.04
#2011-02-14|1573.72
#2011-02-15|1572.99
#2011-02-16|1576.24
#2011-02-17|1607.08
#2011-02-18|1611.01
#2011-02-21| .
#2011-02-22|1623.90
#2011-02-23|1625.68
#2011-02-24|1619.29
#2011-02-25|1621.16
#2011-02-28|1618.04
#2011-03-01|1623.71
#2011-03-02|1615.01
#2011-03-03|1607.79
#2011-03-04|1609.33
#2011-03-07|1619.65
#2011-03-08|1611.97
#2011-03-09|1620.25
#2011-03-10|1614.98
#2011-03-11|1613.63
#2011-03-14|1492.44
#2011-03-15|1326.02
#2011-03-16|1338.01
#2011-03-17|1368.27
#2011-03-18|1368.40
#2011-03-21|1373.20
#2011-03-22|1425.13
#2011-03-23|1414.71
#2011-03-24|1373.34
#2011-03-25|1361.11
#2011-03-28|1338.10
#2011-03-29|1292.90
#2011-03-30|1266.67
#2011-03-31|1258.42
#2011-04-01|1223.71
#2011-04-04|1224.42
#2011-04-05|1195.63
#2011-04-06|1172.80
#2011-04-07|1199.02
#2011-04-08|1221.67
#2011-04-11|1256.02
#2011-04-12|1245.31
#2011-04-13|1231.08
#2011-04-14|1235.82
#2011-04-15|1233.69
#2011-04-18|1232.71
#2011-04-19|1217.50
#2011-04-20|1221.19
#2011-04-21|1219.03
#2011-04-22| .
#2011-04-25|1199.55
#2011-04-26|1192.55
#2011-04-27|1184.19
#2011-04-28|1217.71
#2011-04-29|1225.96
#2011-05-02|1230.83
#2011-05-03|1233.41
#2011-05-04|1229.95
#2011-05-05|1236.00
#2011-05-06|1233.74
#2011-05-09|1219.91
#2011-05-10|1221.81
#2011-05-11|1215.89
#2011-05-12|1197.72
#2011-05-13|1177.85
#2011-05-16|1143.81
#2011-05-17|1103.66
#2011-05-18|1108.52
#2011-05-19|1074.22
#2011-05-20|1055.75
#2011-05-23|1039.04
#2011-05-24|1053.83
#2011-05-25|1049.46
#2011-05-26|1051.74
#2011-05-27|1055.39
#2011-05-30| .
#2011-05-31|1074.86
#2011-06-01|1066.30
#2011-06-02|1061.52
#2011-06-03|1047.39
#2011-06-06| 998.99
#2011-06-07|1013.35
#2011-06-08|1004.12
#2011-06-09| 997.10
#2011-06-10| 994.53
#2011-06-13| 997.45
#2011-06-14|1053.39
#2011-06-15|1072.87
#2011-06-16|1061.88
#2011-06-17|1078.91
#2011-06-20|1112.93
#2011-06-21|1143.03
#2011-06-22|1139.57
#2011-06-23|1120.99
#2011-06-24|1137.65
#2011-06-27|1131.62
#2011-06-28|1134.43
#2011-06-29|1154.96
#2011-06-30|1176.54
#2011-07-01|1175.53
#2011-07-04| .
#2011-07-05|1204.74
#2011-07-06|1197.29
#2011-07-07|1155.92
#2011-07-08|1173.28
#2011-07-11|1182.71
#2011-07-12|1179.89
#2011-07-13|1192.20
#2011-07-14|1191.09
#2011-07-15|1197.51
#2011-07-18|1194.85
#2011-07-19|1187.56
#2011-07-20|1210.31
#2011-07-21|1228.53
#2011-07-22|1222.45
#2011-07-25|1209.48
#2011-07-26|1213.81
#2011-07-27|1181.57
#2011-07-28|1187.93
#2011-07-29|1178.39
#2011-08-01|1188.67
#2011-08-02|1169.64
#2011-08-03|1156.44
#2011-08-04|1130.21
#2011-08-05|1113.00
#2011-08-08|1087.32
#2011-08-09|1085.61
#2011-08-10|1143.04
#2011-08-11|1158.05
#2011-08-12|1152.01
#2011-08-15|1152.43
#2011-08-16|1142.18
#2011-08-17|1161.41
#2011-08-18|1165.54
#2011-08-19|1162.81
#2011-08-22|1169.86
#2011-08-23|1195.11
#2011-08-24|1183.58
#2011-08-25|1160.66
#2011-08-26|1175.11
#2011-08-29|1179.12
#2011-08-30|1173.46
#2011-08-31|1175.55
#2011-09-01|1170.17
#2011-09-02|1167.25
#2011-09-05| .
#2011-09-06|1191.32
#2011-09-07|1188.61
#2011-09-08|1191.34
#2011-09-09|1190.95
#2011-09-12|1173.60
#2011-09-13|1170.91
#2011-09-14|1179.49
#2011-09-15|1190.26
#2011-09-16|1169.51
#2011-09-19|1169.90
#2011-09-20|1162.90
#2011-09-21|1161.75
#2011-09-22|1158.95
#2011-09-23|1155.00
#2011-09-26|1147.39
#2011-09-27|1160.32
#2011-09-28|1150.31
#2011-09-29|1138.78
#2011-09-30|1135.75
#2011-10-03|1130.22
#2011-10-04|1113.51
#2011-10-05|1088.27
#2011-10-06|1106.28
#2011-10-07|1103.74
#2011-10-10|1103.58
#2011-10-11|1102.80
#2011-10-12|1083.96
#2011-10-13|1076.00
#2011-10-14|1062.24
#2011-10-17|1074.24
#2011-10-18|1064.35
#2011-10-19|1071.99
#2011-10-20|1097.67
#2011-10-21|1108.20
#2011-10-24|1113.65
#2011-10-25|1108.06
#2011-10-26|1102.27
#2011-10-27|1101.10
#2011-10-28|1097.34
#2011-10-31|1065.96
#2011-11-01|1071.02
#2011-11-02|1059.53
#2011-11-03|1053.10
#2011-11-04|1051.71
#2011-11-07|1059.04
#2011-11-08|1046.36
#2011-11-09|1061.52
#2011-11-10|1054.78
#2011-11-11|1054.33
#2011-11-14|1061.93
#2011-11-15|1053.74
#2011-11-16|1052.83
#2011-11-17|1068.21
#2011-11-18|1065.09
#2011-11-21|1067.29
#2011-11-22|1074.81
#2011-11-23|1067.14
#2011-11-24| .
#2011-11-25|1063.58
#2011-11-28|1049.27
#2011-11-29|1050.96
#2011-11-30|1063.54
#2011-12-01|1070.62
#2011-12-02|1065.93
#2011-12-05|1067.42
#2011-12-06|1056.25
#2011-12-07|1066.47
#2011-12-08|1060.61
#2011-12-09|1052.09
#2011-12-12|1050.19
#2011-12-13|1047.90
#2011-12-14|1051.67
#2011-12-15|1041.90
#2011-12-16|1060.96
#2011-12-19|1051.75
#2011-12-20|1047.81
#2011-12-21|1048.83
#2011-12-22|1054.02
#2011-12-23|1056.79
#2011-12-26| .
#2011-12-27|1048.12
#2011-12-28|1040.86
#2011-12-29|1045.13
#2011-12-30|1067.24
#2012-01-02| .
#2012-01-03|1070.58
#2012-01-04|1087.07
#2012-01-05|1070.44
#2012-01-06|1068.03
#2012-01-09|1072.41
#2012-01-10|1101.01
#2012-01-11|1083.75
#2012-01-12|1083.51
#2012-01-13|1077.77
#2012-01-16| .
#2012-01-17|1081.37
#2012-01-18|1083.66
#2012-01-19|1073.74
#2012-01-20|1079.26
#2012-01-23|1074.57
#2012-01-24|1065.84
#2012-01-25|1067.65
#2012-01-26|1080.32
#2012-01-27|1091.96
#2012-01-30|1089.97
#2012-01-31|1080.17
#2012-02-01|1071.44
#2012-02-02|1061.09
#2012-02-03|1063.21
#2012-02-06|1068.48
#2012-02-07|1088.73
#2012-02-08|1087.20
#2012-02-09|1105.61
#2012-02-10|1113.67
#2012-02-13|1109.05
#2012-02-14|1108.93
#2012-02-15|1123.48
#2012-02-16|1125.16
#2012-02-17|1122.26
#2012-02-20| .
#2012-02-21|1126.10
#2012-02-22|1123.08
#2012-02-23|1119.73
#2012-02-24|1104.03
#2012-02-27|1095.28
#2012-02-28|1103.86
#2012-02-29|1110.40
#2012-03-01|1112.33
#2012-03-02|1119.95
#2012-03-05|1119.97
#2012-03-06|1129.80
#2012-03-07|1125.81
#2012-03-08|1131.91
#2012-03-09|1123.87
#2012-03-12|1119.69
#2012-03-13|1118.86
#2012-03-14|1107.02
#2012-03-15|1114.73
#2012-03-16|1116.85
#2012-03-19|1096.62
#2012-03-20|1093.33
#2012-03-21|1093.81
#2012-03-22|1109.84
#2012-03-23|1106.29
#2012-03-26|1091.99
#2012-03-27|1112.65
#2012-03-28|1092.11
#2012-03-29|1097.19
#2012-03-30|1094.45
#2012-04-02|1094.86
#2012-04-03|1103.55
#2012-04-04|1086.45
#2012-04-05|1099.44
#2012-04-06| .
#2012-04-09|1100.84
#2012-04-10|1109.74
#2012-04-11|1092.03
#2012-04-12|1085.85
#2012-04-13|1090.64
#2012-04-16|1100.87
#2012-04-17|1101.47
#2012-04-18|1091.58
#2012-04-19|1087.36
#2012-04-20|1078.00
#2012-04-23|1061.77
#2012-04-24|1066.30
#2012-04-25|1062.13
#2012-04-26|1053.20
#2012-04-27|1051.93
#2012-04-30|1058.83
#2012-05-01|1054.87
#2012-05-02|1048.74
#2012-05-03|1045.74
#2012-05-04|1048.87
#2012-05-07|1037.51
#2012-05-08|1033.60
#2012-05-09|1020.00
#2012-05-10|1034.60
#2012-05-11|1019.98
#2012-05-14|1031.29
#2012-05-15|1012.11
#2012-05-16| 994.51
#2012-05-17| 995.50
#2012-05-18| 989.02
#2012-05-21| 993.80
#2012-05-22| 980.41
#2012-05-23| 977.20
#2012-05-24| 978.69
#2012-05-25| 976.93
#2012-05-28| .
#2012-05-29| 966.30
#2012-05-30| 971.78
#2012-05-31| 991.02
#2012-06-01| 978.08
#2012-06-04| 976.61
#2012-06-05| 978.27
#2012-06-06| 963.73
#2012-06-07| 967.08
#2012-06-08| 955.67
#2012-06-11| 970.36
#2012-06-12| 963.75
#2012-06-13| 968.49
#2012-06-14| 961.46
#2012-06-15| 976.73
#2012-06-18| 976.15
#2012-06-19| 972.86
#2012-06-20| 984.21
#2012-06-21| 977.99
#2012-06-22| 969.70
#2012-06-25| 970.26
#2012-06-26| 974.82
#2012-06-27| 982.38
#2012-06-28| 992.28
#2012-06-29|1004.41
#2012-07-02|1000.61
#2012-07-03|1008.36
#2012-07-04| .
#2012-07-05|1003.00
#2012-07-06|1008.76
#2012-07-09|1010.50
#2012-07-10|1005.71
#2012-07-11|1002.58
#2012-07-12| 998.30
#2012-07-13| 985.78
#2012-07-16| 987.22
#2012-07-17| 963.59
#2012-07-18| 946.41
#2012-07-19| 955.57
#2012-07-20| 935.71
#2012-07-23| 919.37
#2012-07-24| 908.37
#2012-07-25| 889.87
#2012-07-26| 889.08
#2012-07-27| 889.08
#2012-07-30| 874.91
#2012-07-31| 888.71
#2012-08-01| 875.14
#2012-08-02| 885.49
#2012-08-03| 886.34
#2012-08-06| 895.25
#2012-08-07| 921.86
#2012-08-08| 924.66
#2012-08-09| 932.64
#2012-08-10| 924.86
#2012-08-13| 928.59
#2012-08-14| 943.98
#2012-08-15| 930.85
#2012-08-16| 925.87
#2012-08-17| 926.92
#2012-08-20| 928.77
#2012-08-21| 923.40
#2012-08-22| 920.23
#2012-08-23| 929.96
#2012-08-24| 932.71
#2012-08-27| 926.96
#2012-08-28| 899.04
#2012-08-29| 899.81
#2012-08-30| 895.77
#2012-08-31| 901.79
#2012-09-03| .
#2012-09-04| 874.29
#2012-09-05| 870.24
#2012-09-06| 859.84
#2012-09-07| 881.80
#2012-09-10| 879.65
#2012-09-11| 874.14
#2012-09-12| 873.66
#2012-09-13| 890.69
#2012-09-14| 890.57
#2012-09-17| 887.56
#2012-09-18| 903.17
#2012-09-19| 920.94
#2012-09-20| 909.72
#2012-09-21| 926.69
#2012-09-24| 934.56
#2012-09-25| 932.39
#2012-09-26| 929.09
#2012-09-27| 941.08
#2012-09-28| 940.46
#2012-10-01| 952.21
#2012-10-02| 950.23
#2012-10-03| 953.28
#2012-10-04| 942.41
#2012-10-05| 939.07
#2012-10-08| 943.16
#2012-10-09| 921.91
#2012-10-10| 920.48
#2012-10-11| 923.95
#2012-10-12| 923.75
#2012-10-15| 925.22
#2012-10-16| 925.57
#2012-10-17| 933.16
#2012-10-18| 936.76
#2012-10-19| 944.35
#2012-10-22| 936.50
#2012-10-23| 904.26
#2012-10-24| 898.19
#2012-10-25| 909.17
#2012-10-26| 898.49
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 903.67
#2012-11-01| 900.74
#2012-11-02| 904.00
#2012-11-05| 896.05
#2012-11-06| 916.29
#2012-11-07| 931.09
#2012-11-08| 925.11
#2012-11-09| 912.25
#2012-11-12| 907.56
#2012-11-13| 914.17
#2012-11-14| 906.57
#2012-11-15| 921.89
#2012-11-16| 930.99
#2012-11-19| 953.56
#2012-11-20| 948.81
#2012-11-21| 946.47
#2012-11-22| .
#2012-11-23| 949.71
#2012-11-26| 967.45
#2012-11-27| 964.31
#2012-11-28| 952.42
#2012-11-29| 963.79
#2012-11-30| 961.20
#2012-12-03| 949.00
#2012-12-04| 949.55
#2012-12-05| 950.18
#2012-12-06| 956.36
#2012-12-07| 963.86
#2012-12-10| 960.38
#2012-12-11| 955.71
#2012-12-12| 950.07
#2012-12-13| 936.45
#2012-12-14| 950.25
#2012-12-17| 990.18
#2012-12-18| 978.55
#2012-12-19| 980.48
#2012-12-20| 987.24
#2012-12-21| 992.18
#2012-12-24| 990.67
#2012-12-25| 996.77
#2012-12-26| 987.62
#2012-12-27| 980.94
#2012-12-28| 968.87
#2012-12-31| 966.81
#2013-01-01| 966.81
#2013-01-02| 967.11
#2013-01-03| 963.83
#2013-01-04| 983.29
#2013-01-07| 971.87
#2013-01-08| 974.39
#2013-01-09| 967.87
#2013-01-10| 967.45
#2013-01-11| 962.62
#2013-01-14| 962.16
#2013-01-15| 969.42
#2013-01-16| 962.59
#2013-01-17| 960.96
#2013-01-18| 962.37
#2013-01-21| 959.03
#2013-01-22| 958.26
#2013-01-23| 956.84
#2013-01-24| 942.16
#2013-01-25| 941.32
#2013-01-28| 938.84
#2013-01-29| 949.20
#2013-01-30| 947.05
#2013-01-31| 949.00
#2013-02-01| 938.40
#2013-02-04| 936.83
#2013-02-05| 917.24
#2013-02-06| 927.95
#2013-02-07| 930.56
#2013-02-08| 929.50
#2013-02-11| 926.05
#2013-02-12| 928.76
#2013-02-13| 915.37
#2013-02-14| 919.71
#2013-02-15| 932.67
#2013-02-18| 933.59
#2013-02-19| 935.14
#2013-02-20| 958.45
#2013-02-21| 950.82
#2013-02-22| 950.40
#2013-02-25| 945.41
#2013-02-26| 953.61
#2013-02-27| 948.36
#2013-02-28| 954.13
#2013-03-01| 959.11
#2013-03-04| 962.07
#2013-03-05| 959.75
#2013-03-06| 964.14
#2013-03-07| 963.99
#2013-03-08| 954.86
#2013-03-11| 957.47
#2013-03-12| 949.46
#2013-03-13| 939.93
#2013-03-14| 946.11
#2013-03-15| 957.68
#2013-03-18| 950.09
#2013-03-19| 966.07
#2013-03-20| 956.34
#2013-03-21| 973.33
#2013-03-22| 972.98
#2013-03-25| 977.70
#2013-03-26| 987.43
#2013-03-27| 993.89
#2013-03-28|1004.29
#2013-03-29|1016.16
#2013-04-01|1010.17
#2013-04-02| 998.83
#2013-04-03|1026.74
#2013-04-04|1008.08
#2013-04-05| 998.96
#2013-04-08| 999.79
#2013-04-09| 992.51
#2013-04-10|1018.09
#2013-04-11|1041.41
#2013-04-12|1098.52
#2013-04-15|1141.10
#2013-04-16|1127.51
#2013-04-17|1109.22
#2013-04-18|1088.52
#2013-04-19|1097.35
#2013-04-22|1097.65
#2013-04-23|1101.49
#2013-04-24|1101.00
#2013-04-25|1100.62
#2013-04-26|1104.17
#2013-04-29|1101.89
#2013-04-30|1114.47
#2013-05-01|1124.72
#2013-05-02|1124.38
#2013-05-03|1120.72
#2013-05-06|1119.20
#2013-05-07|1137.83
#2013-05-08|1153.40
#2013-05-09|1141.11
#2013-05-10|1131.36
#2013-05-13|1132.48
#2013-05-14|1168.08
#2013-05-15|1161.97
#2013-05-16|1185.37
#2013-05-17|1175.66
#2013-05-20|1230.91
#2013-05-21|1236.68
#2013-05-22|1202.46
#2013-05-23|1142.72
#2013-05-24|1173.89
#2013-05-27|1134.89
#2013-05-28|1109.92
#2013-05-29|1169.92
#2013-05-30|1117.07
#2013-05-31|1099.63
#2013-06-03|1104.15
#2013-06-04|1114.29
#2013-06-05|1085.10
#2013-06-06|1036.42
#2013-06-07|1047.89
#2013-06-10|1061.37
#2013-06-11|1055.98
#2013-06-12|1081.48
#2013-06-13|1069.65
#2013-06-14|1091.92
#2013-06-17|1124.87
#2013-06-18|1125.90
#2013-06-19|1130.66
#2013-06-20|1096.01
#2013-06-21|1107.09
#2013-06-24|1104.94
#2013-06-25|1087.89
#2013-06-26|1092.94
#2013-06-27|1109.14
#2013-06-28|1109.93
#2013-07-01|1107.09
#2013-07-02|1130.08
#2013-07-03|1112.70
#2013-07-04|1122.84
#2013-07-05|1133.76
#2013-07-08|1120.37
#2013-07-09|1148.12
#2013-07-10|1156.18
#2013-07-11|1174.83
#2013-07-12|1170.94
#2013-07-15|1165.04
#2013-07-16|1182.49
#2013-07-17|1182.12
#2013-07-18|1171.81
#2013-07-19|1167.47
#2013-07-22|1175.03
#2013-07-23|1175.35
#2013-07-24|1170.72
#2013-07-25|1144.05
#2013-07-26|1144.06
#2013-07-29|1110.10
#2013-07-30|1141.94
#2013-07-31|1113.09
#2013-08-01|1144.03
#2013-08-02|1171.81
#2013-08-05|1158.80
#2013-08-06|1176.82
#2013-08-07|1151.92
#2013-08-08|1150.01
#2013-08-09|1143.79
#2013-08-12|1147.72
#2013-08-13|1142.91
#2013-08-14|1151.96
#2013-08-15|1147.36
#2013-08-16|1136.41
#2013-08-19|1128.24
#2013-08-20|1116.74
#2013-08-21|1090.57
#2013-08-22|1067.96
#2013-08-23|1071.21
#2013-08-26|1062.24
#2013-08-27|1082.23
#2013-08-28|1048.41
#2013-08-29|1030.49
#2013-08-30|1036.51
#2013-09-02|1039.93
#2013-09-03|1062.39
#2013-09-04|1060.68
#2013-09-05|1073.31
#2013-09-06|1072.47
#2013-09-09|1079.86
#2013-09-10|1072.31
#2013-09-11|1080.61
#2013-09-12|1080.73
#2013-09-13|1079.98
#2013-09-16|1086.32
#2013-09-17|1077.22
#2013-09-18|1078.69
#2013-09-19|1090.48
#2013-09-20|1087.20
#2013-09-23|1092.90
#2013-09-24|1086.22
#2013-09-25|1088.70
#2013-09-26|1099.09
#2013-09-27|1113.21
#2013-09-30|1116.12
#2013-10-01|1105.87
#2013-10-02|1114.01
#2013-10-03|1117.02
#2013-10-04|1107.45
#2013-10-07|1082.31
#2013-10-08|1103.68
#2013-10-09|1102.00
#2013-10-10|1102.99
#2013-10-11|1107.35
#2013-10-14|1108.77
#2013-10-15|1114.42
#2013-10-16|1104.73
#2013-10-17|1119.19
#2013-10-18|1117.97
#2013-10-21|1115.80
#2013-10-22|1109.48
#2013-10-23|1106.54
#2013-10-24|1098.61
#2013-10-25|1079.22
#2013-10-28|1085.52
#2013-10-29|1089.59
#2013-10-30|1097.02
#2013-10-31|1090.72
#2013-11-01|1069.69
#2013-11-04|1071.53
#2013-11-05|1058.62
#2013-11-06|1066.27
#2013-11-07|1054.29
#2013-11-08|1051.99
#2013-11-11|1045.18
#2013-11-12|1052.52
#2013-11-13|1048.81
#2013-11-14|1054.91
#2013-11-15|1061.95
#2013-11-18|1066.29
#2013-11-19|1062.66
#2013-11-20|1061.47
#2013-11-21|1055.13
#2013-11-22|1047.70
#2013-11-25|1052.46
#2013-11-26|1049.93
#2013-11-27|1039.69
#2013-11-28|1042.47
#2013-11-29|1038.45
#2013-12-02|1042.65
#2013-12-03|1038.17
#2013-12-04|1029.51
#2013-12-05|1024.38
#2013-12-06|1028.31
#2013-12-09|1024.77
#2013-12-10|1028.90
#2013-12-11|1019.46
#2013-12-12|1012.63
#2013-12-13| 999.18
#2013-12-16| 998.44
#2013-12-17|1004.28
#2013-12-18|1010.42
#2013-12-19|1002.98
#2013-12-20|1000.89
#2013-12-23|1002.63
#2013-12-24| 996.53
#2013-12-25| 992.92
#2013-12-26|1002.65
#2013-12-27|1010.60
#2013-12-30|1018.05
#2013-12-31|1017.59
#2014-01-01|1017.59
#2014-01-02|1018.85
#2014-01-03|1016.22
#2014-01-06|1010.20
#2014-01-07| 997.86
#2014-01-08|1004.27
#2014-01-09|1001.87
#2014-01-10|1000.00
#2014-01-13|1002.94
#2014-01-14| 979.83
#2014-01-15| 985.67
#2014-01-16| 993.83
#2014-01-17| 992.93
#2014-01-20| 998.56
#2014-01-21| 993.59
#2014-01-22|1004.89
#2014-01-23| 997.94
#2014-01-24| 993.81
#2014-01-27| 973.40
#2014-01-28| 962.01
#2014-01-29| 983.52
#2014-01-30| 954.50
#2014-01-31| 967.83
#2014-02-03| 948.10
#2014-02-04| 919.12
#2014-02-05| 918.49
#2014-02-06| 926.39
#2014-02-07| 954.91
#2014-02-10| 953.70
#2014-02-11| 957.64
#2014-02-12| 973.30
#2014-02-13| 963.71
#2014-02-14| 956.37
#2014-02-17| 972.01
#2014-02-18| 972.10
#2014-02-19| 971.41
#2014-02-20| 962.66
#2014-02-21| 985.83
#2014-02-24| 996.68
#2014-02-25|1006.55
#2014-02-26|1012.09
#2014-02-27|1011.45
#2014-02-28|1008.35
#2014-03-03|1013.82
#2014-03-04|1021.09
#2014-03-05|1014.20
#2014-03-06|1013.72
#2014-03-07|1016.29
#2014-03-10|1011.76
#2014-03-11|1020.98
#2014-03-12|1006.26
#2014-03-13|1004.09
#2014-03-14| 975.70
#2014-03-17| 967.65
#2014-03-18| 975.99
#2014-03-19| 964.37
#2014-03-20| 939.03
#2014-03-21| 938.80
#2014-03-24| 956.00
#2014-03-25| 955.43
#2014-03-26| 957.82
#2014-03-27| 976.62
#2014-03-28| 972.36
#2014-03-31| 973.58
#2014-04-01| 963.20
#2014-04-02| 954.61
#2014-04-03| 956.31
#2014-04-04| 961.52
#2014-04-07| 955.68
#2014-04-08| 951.89
#2014-04-09| 947.84
#2014-04-10| 943.05
#2014-04-11| 945.58
#2014-04-14| 940.60
#2014-04-15| 937.04
#2014-04-16| 948.96
#2014-04-17| 953.32
#2014-04-18| 955.88
#2014-04-21| 955.25
#2014-04-22| 955.20
#2014-04-23| 956.60
#2014-04-24| 946.15
#2014-04-25| 943.21
#2014-04-28| 937.59
#2014-04-29| 944.60
#2014-04-30| 948.23
#2014-05-01| 966.29
#2014-05-02| 959.12
#2014-05-05| 955.25
#2014-05-06| 958.42
#2014-05-07| 951.73
#2014-05-08| 964.11
#2014-05-09| 969.05
#2014-05-12| 969.20
#2014-05-13| 974.64
#2014-05-14| 981.57
#2014-05-15| 990.18
#2014-05-16| 976.72
#2014-05-19| 979.67
#2014-05-20| 987.51
#2014-05-21| 987.36
#2014-05-22| 982.19
#2014-05-23| 988.41
#2014-05-26|1001.42
#2014-05-27| 995.23
#2014-05-28| 995.69
#2014-05-29| 996.27
#2014-05-30|1003.64
#2014-06-02|1008.37
#2014-06-03|1011.40
#2014-06-04|1007.57
#2014-06-05|1002.68
#2014-06-06| 994.99
#2014-06-09| 990.83
#2014-06-10| 994.04
#2014-06-11| 997.96
#2014-06-12|1000.94
#2014-06-13|1002.31
#2014-06-16| 997.96
#2014-06-17|1001.21
#2014-06-18|1004.53
#2014-06-19|1016.66
#2014-06-20|1012.35
#2014-06-23|1004.46
#2014-06-24|1011.45
#2014-06-25|1010.73
#2014-06-26|1023.53
#2014-06-27|1025.96
#2014-06-30|1030.57
#2014-07-01|1030.63
#2014-07-02|1035.06
#2014-07-03|1042.56
#2014-07-04|1040.72
#2014-07-07|1042.82
#2014-07-08|1040.62
#2014-07-09|1031.05
#2014-07-10|1028.00
#2014-07-11|1021.94
#2014-07-14|1030.57
#2014-07-15|1036.40
#2014-07-16|1042.52
#2014-07-17|1041.80
#2014-07-18|1037.68
#2014-07-21|1037.30
#2014-07-22|1039.89
#2014-07-23|1037.89
#2014-07-24|1032.82
#2014-07-25|1033.68
#2014-07-28|1031.15
#2014-07-29|1028.63
#2014-07-30|1024.12
#2014-07-31|1019.19
#2014-08-01|1026.75
#2014-08-04|1026.33
#2014-08-05|1021.40
#2014-08-06|1012.96
#2014-08-07|1019.38
#2014-08-08|1010.93
#2014-08-11|1021.03
#2014-08-12|1026.75
#2014-08-13|1025.43
#2014-08-14|1030.24
#2014-08-15|1035.74
#2014-08-18|1035.69
#2014-08-19|1049.14
#2014-08-20|1050.41
#2014-08-21|1049.22
#2014-08-22|1045.97
#2014-08-25|1038.13
#2014-08-26|1033.01
#2014-08-27|1029.73
#2014-08-28|1021.70
#2014-08-29|1012.64
#2014-09-01|1020.22
#2014-09-02|1020.94
#2014-09-03|1032.52
#2014-09-04|1035.18
#2014-09-05|1030.82
#2014-09-08|1030.78
#2014-09-09|1021.85
#2014-09-10|1025.03
#2014-09-11|1028.89
#2014-09-12|1027.15
#2014-09-15|1023.39
#2014-09-16|1021.79
#2014-09-17|1016.56
#2014-09-18|1013.37
#2014-09-19|1008.14
#2014-09-22|1006.06
#2014-09-23|1007.51
#2014-09-24|1012.57
#2014-09-25|1018.68
#2014-09-26|1012.90
#2014-09-29|1009.14
#2014-09-30| 996.20
#2014-10-01| 993.84
#2014-10-02| 980.65
#2014-10-03| 970.33
#2014-10-06| 975.44
#2014-10-07| 986.27
#2014-10-08| 981.44
#2014-10-09| 987.86
#2014-10-10| 977.86
#2014-10-13| 986.80
#2014-10-14| 976.72
#2014-10-15| 986.40
#2014-10-16| 968.10
#2014-10-17| 963.38
#2014-10-20| 983.42
#2014-10-21| 981.53
#2014-10-22| 993.95
#2014-10-23| 988.83
#2014-10-24| 991.70
#2014-10-27|1017.62
#2014-10-28|1027.71
#2014-10-29|1028.48
#2014-10-30|1030.95
#2014-10-31|1035.03
#2014-11-03|1022.45
#2014-11-04|1040.74
#2014-11-05|1054.56
#2014-11-06|1036.99
#2014-11-07|1048.49
#2014-11-10|1047.02
#2014-11-11|1047.76
#2014-11-12|1049.82
#2014-11-13|1056.08
#2014-11-14|1064.35
#2014-11-17|1040.75
#2014-11-18|1047.97
#2014-11-19|1043.95
#2014-11-20|1029.38
#2014-11-21|1037.60
#2014-11-24|1033.61
#2014-11-25|1031.18
#2014-11-26|1039.58
#2014-11-27|1019.76
#2014-11-28|1027.11
#2014-12-01|1025.15
#2014-12-02|1030.93
#2014-12-03|1021.59
#2014-12-04|1020.69
#2014-12-05|1016.39
#2014-12-08|1011.90
#2014-12-09|1023.78
#2014-12-10|1020.55
#2014-12-11|1013.33
#2014-12-12|1026.41
#2014-12-15|1011.07
#2014-12-16|1005.98
#2014-12-17|1004.53
#2014-12-18|1006.97
#2014-12-19|1016.88
#2014-12-22|1017.15
#2014-12-23|1010.88
#2014-12-24|1021.07
#2014-12-25|1012.74
#2014-12-26|1024.79
#2014-12-29|1033.04
#2014-12-30|1024.88
#2014-12-31|1024.20
#2015-01-01|1024.20
#2015-01-02|1021.25
#2015-01-05|1015.75
#2015-01-06| 999.39
#2015-01-07| 993.92
#2015-01-08|1005.93
#2015-01-09|1012.18
#2015-01-12|1014.13
#2015-01-13|1012.43
#2015-01-14|1016.71
#2015-01-15|1030.64
#2015-01-16|1026.28
#2015-01-19|1038.75
#2015-01-20|1041.66
#2015-01-21|1034.08
#2015-01-22|1028.29
#2015-01-23|1042.19
#2015-01-26|1038.16
#2015-01-27|1066.02
#2015-01-28|1074.44
#2015-01-29|1071.87
#2015-01-30|1081.89
#2015-02-02|1077.28
#2015-02-03|1061.08
#2015-02-04|1068.82
#2015-02-05|1058.53
#2015-02-06|1050.53
#2015-02-09|1051.60
#2015-02-10|1053.98
#2015-02-11|1046.64
#2015-02-12|1062.64
#2015-02-13|1047.88
#2015-02-16|1047.29
#2015-02-17|1050.62
#2015-02-18|1049.25
#2015-02-19|1056.14
#2015-02-20|1057.56
#2015-02-23|1056.14
#2015-02-24|1054.16
#2015-02-25|1058.45
#2015-02-26|1057.72
#2015-02-27|1053.30
#2015-03-02|1042.54
#2015-03-03|1044.48
#2015-03-04|1039.52
#2015-03-05|1044.94
#2015-03-06|1041.12
#2015-03-09|1024.14
#2015-03-10|1018.77
#2015-03-11|1015.67
#2015-03-12|1014.79
#2015-03-13|1023.24
#2015-03-16|1019.00
#2015-03-17|1022.32
#2015-03-18|1027.69
#2015-03-19|1030.18
#2015-03-20|1038.13
#2015-03-23|1042.75
#2015-03-24|1051.02
#2015-03-25|1060.07
#2015-03-26|1054.55
#2015-03-27|1053.79
#2015-03-30|1055.59
#2015-03-31|1061.71
#2015-04-01|1051.90
#2015-04-02|1059.59
#2015-04-03|1062.37
#2015-04-06|1059.97
#2015-04-07|1053.58
#2015-04-08|1072.36
#2015-04-09|1077.85
#2015-04-10|1077.53
#2015-04-13|1067.71
#2015-04-14|1083.07
#2015-04-15|1081.70
#2015-04-16|1080.73
#2015-04-17|1075.46
#2015-04-20|1066.15
#2015-04-21|1083.82
#2015-04-22|1085.46
#2015-04-23|1084.99
#2015-04-24|1095.88
#2015-04-27|1096.93
#2015-04-28|1101.19
#2015-04-29|1101.20
#2015-04-30|1088.39
#2015-05-01|1076.13
#2015-05-04|1079.09
#2015-05-05|1078.65
#2015-05-06|1081.42
#2015-05-07|1091.23
#2015-05-08|1090.12
#2015-05-11|1093.60
#2015-05-12|1103.91
#2015-05-13|1104.81
#2015-05-14|1098.42
#2015-05-15|1103.83
#2015-05-18|1111.02
#2015-05-19|1105.32
#2015-05-20|1116.70
#2015-05-21|1122.03
#2015-05-22|1119.56
#2015-05-25|1135.88
#2015-05-26|1128.51
#2015-05-27|1124.42
#2015-05-28|1124.19
#2015-05-29|1130.42
#2015-06-01|1139.74
#2015-06-02|1150.40
#2015-06-03|1143.17
#2015-06-04|1132.05
#2015-06-05|1119.35
#2015-06-08|1101.85
#2015-06-09|1102.69
#2015-06-10|1115.05
#2015-06-11|1118.42
#2015-06-12|1106.63
#2015-06-15|1100.64
#2015-06-16|1107.62
#2015-06-17|1093.58
#2015-06-18|1104.68
#2015-06-19|1104.61
#2015-06-22|1113.80
#2015-06-23|1123.35
#2015-06-24|1115.18
#2015-06-25|1106.86
#2015-06-26|1096.40
#2015-06-29|1089.55
#2015-06-30|1095.59
#2015-07-01|1087.05
#2015-07-02|1083.17
#2015-07-03|1086.03
#2015-07-06|1076.17
#2015-07-07|1101.88
#2015-07-08|1077.85
#2015-07-09|1087.23
#2015-07-10|1080.70
#2015-07-13|1103.23
#2015-07-14|1112.24
#2015-07-15|1112.21
#2015-07-16|1125.29
#2015-07-17|1128.13
#2015-07-20|1128.03
#2015-07-21|1145.29
#2015-07-22|1139.34
#2015-07-23|1139.26
#2015-07-24|1142.89
#2015-07-27|1128.32
#2015-07-28|1136.39
#2015-07-29|1142.47
#2015-07-30|1144.35
#2015-07-31|1175.99
#2015-08-03|1161.99
#2015-08-04|1186.88
#2015-08-05|1180.37
#2015-08-06|1160.10
#2015-08-07|1168.50
#2015-08-10|1170.36
#2015-08-11|1154.19
#2015-08-12|1165.48
#2015-08-13|1178.65
#2015-08-14|1179.10
#2015-08-17|1185.55
#2015-08-18|1175.91
#2015-08-19|1172.25
#2015-08-20|1158.39
#2015-08-21|1130.30
#2015-08-24|1096.01
#2015-08-25|1060.40
#2015-08-26|1103.47
#2015-08-27|1109.86
#2015-08-28|1118.19
#2015-08-31|1110.65
#2015-09-01|1076.07
#2015-09-02|1062.45
#2015-09-03|1060.21
#2015-09-04|1070.89
#2015-09-07|1077.38
#2015-09-08|1063.99
#2015-09-09|1109.95
#2015-09-10|1100.74
#2015-09-11|1093.62
#2015-09-14|1105.49
#2015-09-15|1109.96
#2015-09-16|1092.97
#2015-09-17|1091.09
#2015-09-18|1091.87
#2015-09-21|1088.39
#2015-09-22|1096.48
#2015-09-23|1083.59
#2015-09-24|1074.42
#2015-09-25|1090.88
#2015-09-28|1088.98
#2015-09-29|1060.97
#2015-09-30|1079.96
#2015-10-01|1090.72
#2015-10-02|1092.34
#2015-10-05|1101.30
#2015-10-06|1103.69
#2015-10-07|1113.77
#2015-10-08|1112.08
#2015-10-09|1122.06
#2015-10-12|1126.59
#2015-10-13|1130.81
#2015-10-14|1125.74
#2015-10-15|1147.18
#2015-10-16|1153.25
#2015-10-19|1156.28
#2015-10-20|1143.08
#2015-10-21|1153.45
#2015-10-22|1151.80
#2015-10-23|1155.06
#2015-10-26|1157.16
#2015-10-27|1159.49
#2015-10-28|1159.66
#2015-10-29|1143.91
#2015-10-30|1144.64
#2015-11-02|1116.49
#2015-11-03|1118.74
#2015-11-04|1116.36
#2015-11-05|1118.03
#2015-11-06|1114.15
#2015-11-09|1112.11
#2015-11-10|1091.11
#2015-11-11|1094.18
#2015-11-12|1099.72
#2015-11-13|1079.40
#2015-11-16|1072.53
#2015-11-17|1083.28
#2015-11-18|1072.82
#2015-11-19|1083.85
#2015-11-20|1082.42
#2015-11-23|1078.80
#2015-11-24|1074.38
#2015-11-25|1075.61
#2015-11-26|1079.59
#2015-11-27|1063.56
#2015-11-30|1046.20
#2015-12-01|1074.75
#2015-12-02|1073.29
#2015-12-03|1065.49
#2015-12-04|1057.73
#2015-12-07|1053.40
#2015-12-08|1045.06
#2015-12-09|1047.97
#2015-12-10|1052.70
#2015-12-11|1054.86
#2015-12-14|1046.11
#2015-12-15|1038.02
#2015-12-16|1041.37
#2015-12-17|1056.81
#2015-12-18|1050.75
#2015-12-21|1054.36
#2015-12-22|1059.33
#2015-12-23|1061.99
#2015-12-24|1064.14
#2015-12-25|1044.95
#2015-12-28|1057.59
#2015-12-29|1061.81
#2015-12-30|1070.97
#2015-12-31|1073.45
#2016-01-01|1073.45
#2016-01-04|1050.28
#2016-01-05|1060.03
#2016-01-06|1059.65
#2016-01-07|1056.84
#2016-01-08|1044.64
#2016-01-11|1037.64
#2016-01-12|1019.35
#2016-01-13|1033.60
#2016-01-14|1022.92
#2016-01-15|1028.63
#2016-01-18|1016.09
#2016-01-19|1010.27
#2016-01-20| 982.85
#2016-01-21| 949.61
#2016-01-22| 981.51
#2016-01-25| 991.43
#2016-01-26| 973.47
#2016-01-27| 994.51
#2016-01-28| 995.37
#2016-01-29|1016.62
#2016-02-01|1029.81
#2016-02-02|1047.97
#2016-02-03|1044.04
#2016-02-04|1049.93
#2016-02-05|1035.03
#2016-02-08|1052.95
#2016-02-09|1035.66
#2016-02-10|1011.26
#2016-02-11|1017.24
#2016-02-12|1007.23
#2016-02-15|1041.78
#2016-02-16|1028.93
#2016-02-17|1018.79
#2016-02-18|1035.47
#2016-02-19|1043.91
#2016-02-22|1039.76
#2016-02-23|1040.44
#2016-02-24|1039.70
#2016-02-25|1051.17
#2016-02-26|1060.82
#2016-02-29|1041.30
#2016-03-01|1045.73
#2016-03-02|1068.28
#2016-03-03|1081.18
#2016-03-04|1090.74
#2016-03-07|1073.29
#2016-03-08|1061.12
#2016-03-09|1047.33
#2016-03-10|1030.51
#2016-03-11|1031.70
#2016-03-14|1040.31
#2016-03-15|1043.92
#2016-03-16|1032.00
#2016-03-17|1043.98
#2016-03-18|1042.39
#2016-03-21|1043.27
#2016-03-22|1050.38
#2016-03-23|1049.86
#2016-03-24|1047.47
#2016-03-25|1054.63
#2016-03-28|1060.54
#2016-03-29|1060.93
#2016-03-30|1064.40
#2016-03-31|1072.35
#2016-04-01|1041.10
#2016-04-04|1051.05
#2016-04-05|1035.10
#2016-04-06|1044.81
#2016-04-07|1054.65
#2016-04-08|1054.53
#2016-04-11|1054.04
#2016-04-12|1056.94
#2016-04-13|1064.68
#2016-04-14|1086.54
#2016-04-15|1089.95
#2016-04-18|1065.81
#2016-04-19|1079.39
#2016-04-20|1079.74
#2016-04-21|1085.86
#2016-04-22|1064.82
#2016-04-25|1065.00
#2016-04-26|1063.01
#2016-04-27|1056.64
#2016-04-28|1060.76
#2016-04-29|1065.04
#2016-05-02|1049.74
#2016-05-03|1053.27
#2016-05-04|1048.57
#2016-05-05|1048.42
#2016-05-06|1050.26
#2016-05-09|1042.43
#2016-05-10|1051.13
#2016-05-11|1051.84
#2016-05-12|1052.28
#2016-05-13|1036.57
#2016-05-16|1029.71
#2016-05-17|1041.76
#2016-05-18|1028.84
#2016-05-19|1020.95
#2016-05-20|1023.79
#2016-05-23|1019.81
#2016-05-24|1012.83
#2016-05-25|1022.51
#2016-05-26|1027.24
#2016-05-27|1033.38
#2016-05-30|1031.40
#2016-05-31|1040.67
#2016-06-01|1028.74
#2016-06-02|1027.16
#2016-06-03|1031.27
#2016-06-06|1040.38
#2016-06-07|1053.01
#2016-06-08|1066.72
#2016-06-09|1069.21
#2016-06-10|1066.28
#2016-06-13|1034.53
#2016-06-14|1032.45
#2016-06-15|1021.48
#2016-06-16|1015.04
#2016-06-17|1018.39
#2016-06-20|1037.97
#2016-06-21|1035.19
#2016-06-22|1020.42
#2016-06-23|1016.34
#2016-06-24| 988.45
#2016-06-27|1011.17
#2016-06-28|1010.19
#2016-06-29|1033.74
#2016-06-30|1039.78
#2016-07-01|1038.80
#2016-07-04|1048.77
#2016-07-05|1045.95
#2016-07-06|1044.09
#2016-07-07|1048.84
#2016-07-08|1033.18
#2016-07-11|1036.65
#2016-07-12|1027.77
#2016-07-13|1036.10
#2016-07-14|1037.55
#2016-07-15|1042.85
#2016-07-18|1043.54
#2016-07-19|1049.81
#2016-07-20|1050.54
#2016-07-21|1058.20
#2016-07-22|1057.20
#2016-07-25|1065.20
#2016-07-26|1069.81
#2016-07-27|1061.03
#2016-07-28|1053.04
#2016-07-29|1062.73
#2016-08-01|1062.43
#2016-08-02|1062.41
#2016-08-03|1035.12
#2016-08-04|1038.04
#2016-08-05|1034.11
#2016-08-08|1036.87
#2016-08-09|1038.05
#2016-08-10|1038.01
#2016-08-11|1033.72
#2016-08-12|1047.79
#2016-08-15|1041.52
#2016-08-16|1034.55
#2016-08-17|1037.55
#2016-08-18|1021.18
#2016-08-19|1022.17
#2016-08-22|1027.26
#2016-08-23|1041.83
#2016-08-24|1039.09
#2016-08-25|1043.49
#2016-08-26|1037.23
#2016-08-29|1028.07
#2016-08-30|1023.83
#2016-08-31|1037.53
#2016-09-01|1038.04
#2016-09-02|1042.15
#2016-09-05|1059.06
#2016-09-06|1064.32
#2016-09-07|1087.28
#2016-09-08|1084.91
#2016-09-09|1079.72
#2016-09-12|1069.62
#2016-09-13|1054.91
#2016-09-14|1051.25
#2016-09-15|1047.55
#2016-09-16|1056.86
#2016-09-19|1061.96
#2016-09-20|1078.68
#2016-09-21|1097.31
#2016-09-22|1100.36
#2016-09-23|1098.35
#2016-09-26|1086.91
#2016-09-27|1102.57
#2016-09-28|1089.72
#2016-09-29|1079.40
#2016-09-30|1055.94
#2016-10-03|1056.62
#2016-10-04|1046.00
#2016-10-05|1034.86
#2016-10-06|1028.07
#2016-10-07|1022.72
#2016-10-10|1018.29
#2016-10-11|1018.49
#2016-10-12|1008.43
#2016-10-13|1007.02
#2016-10-14|1014.86
#2016-10-17|1016.20
#2016-10-18|1022.93
#2016-10-19|1025.88
#2016-10-20|1030.23
#2016-10-21|1033.64
#2016-10-24|1031.09
#2016-10-25|1031.42
#2016-10-26|1038.44
#2016-10-27|1031.13
#2016-10-28|1022.37
#2016-10-31|1026.98
#2016-11-01|1045.13
#2016-11-02|1041.72
#2016-11-03|1039.27
#2016-11-04|1027.72
#2016-11-07|1020.15
#2016-11-08|1021.03
#2016-11-09|1003.29
#2016-11-10|1009.35
#2016-11-11| 985.11
#2016-11-14| 973.76
#2016-11-15| 981.47
#2016-11-16| 976.34
#2016-11-17| 981.51
#2016-11-18| 970.31
#2016-11-21| 970.30
#2016-11-22| 969.87
#2016-11-23| 966.10
#2016-11-24| 968.12
#2016-11-25| 976.11
#2016-11-28| 991.31
#2016-11-29| 989.07
#2016-11-30| 984.63
#2016-12-01| 976.64
#2016-12-02| 967.71
#2016-12-05| 960.00
#2016-12-06| 979.51
#2016-12-07| 992.48
#2016-12-08|1016.90
#2016-12-09|1015.33
#2016-12-12|1016.07
#2016-12-13|1025.36
#2016-12-14|1032.01
#2016-12-15|1010.73
#2016-12-16|1008.13
#2016-12-19|1015.29
#2016-12-20|1006.68
#2016-12-21|1002.27
#2016-12-22| 997.62
#2016-12-23| 998.78
#2016-12-26| 996.72
#2016-12-27| 996.20
#2016-12-28| 989.01
#2016-12-29| 982.37
#2016-12-30| 978.74
#2017-01-02| 978.20
#2017-01-03| 976.20
#2017-01-04| 990.61
#2017-01-05|1001.18
#2017-01-06| 995.49
#2017-01-09| 993.20
#2017-01-10| 993.67
#2017-01-11| 994.21
#2017-01-12|1001.59
#2017-01-13|1010.15
#2017-01-16|1008.49
#2017-01-17|1009.09
#2017-01-18|1011.97
#2017-01-19|1002.34
#2017-01-20|1004.30
#2017-01-23|1004.37
#2017-01-24| 995.93
#2017-01-25| 996.57
#2017-01-26| 993.25
#2017-01-27| 995.84
#2017-01-30| 995.50
#2017-01-31| 985.95
#2017-02-01| 991.56
#2017-02-02| 984.15
#2017-02-03| 984.10
#2017-02-06| 985.05
#2017-02-07| 990.64
#2017-02-08| 993.89
#2017-02-09| 986.82
#2017-02-10| 997.71
#2017-02-13| 995.35
#2017-02-14| 993.49
#2017-02-15| 987.21
#2017-02-16| 985.08
#2017-02-17| 987.39
#2017-02-20| 997.33
#2017-02-21|1001.59
#2017-02-22|1003.46
#2017-02-23|1008.20
#2017-02-24|1010.72
#2017-02-27|1008.90
#2017-02-28|1010.16
#2017-03-01|1005.14
#2017-03-02|1003.66
#2017-03-03| 999.45
#2017-03-06| 997.34
#2017-03-07| 994.83
#2017-03-08| 990.24
#2017-03-09| 980.78
#2017-03-10| 983.30
#2017-03-13| 995.74
#2017-03-14| 994.02
#2017-03-15| 989.68
#2017-03-16|1006.74
#2017-03-17|1003.92
#2017-03-20|1012.12
#2017-03-21|1016.96
#2017-03-22|1021.01
#2017-03-23|1031.18
#2017-03-24|1036.03
#2017-03-27|1035.99
#2017-03-28|1042.19
#2017-03-29|1046.85
#2017-03-30|1035.60
#2017-03-31|1033.06
#2017-04-03|1042.52
#2017-04-04|1041.95
#2017-04-05|1045.38
#2017-04-06|1032.41
#2017-04-07|1034.63
#2017-04-10|1029.25
#2017-04-11|1031.35
#2017-04-12|1034.37
#2017-04-13|1043.31
#2017-04-14|1027.33
#2017-04-17|1042.41
#2017-04-18|1038.65
#2017-04-19|1032.75
#2017-04-20|1024.58
#2017-04-21|1033.98
#2017-04-24|1035.90
#2017-04-25|1040.13
#2017-04-26|1041.26
#2017-04-27|1039.49
#2017-04-28|1040.01
#2017-05-01|1041.47
#2017-05-02|1039.47
#2017-05-03|1038.53
#2017-05-04|1036.57
#2017-05-05|1035.98
#2017-05-08|1052.29
#2017-05-09|1049.80
#2017-05-10|1044.67
#2017-05-11|1046.01
#2017-05-12|1051.23
#2017-05-15|1048.51
#2017-05-16|1052.86
#2017-05-17|1066.17
#2017-05-18|1065.40
#2017-05-19|1055.33
#2017-05-22|1060.57
#2017-05-23|1059.14
#2017-05-24|1066.46
#2017-05-25|1079.51
#2017-05-26|1074.47
#2017-05-29|1076.46
#2017-05-30|1079.01
#2017-05-31|1085.95
#2017-06-01|1100.84
#2017-06-02|1104.02
#2017-06-05|1101.92
#2017-06-06|1101.52
#2017-06-07|1101.56
#2017-06-08|1093.44
#2017-06-09|1086.45
#2017-06-12|1088.91
#2017-06-13|1086.68
#2017-06-14|1090.78
#2017-06-15|1084.42
#2017-06-16|1081.07
#2017-06-19|1081.02
#2017-06-20|1074.61
#2017-06-21|1072.46
#2017-06-22|1071.24
#2017-06-23|1072.69
#2017-06-26|1074.32
#2017-06-27|1067.10
#2017-06-28|1065.33
#2017-06-29|1065.97
#2017-06-30|1054.83
#2017-07-03|1045.88
#2017-07-04|1041.15
#2017-07-05|1043.97
#2017-07-06|1042.88
#2017-07-07|1031.01
#2017-07-10|1030.50
#2017-07-11|1032.09
#2017-07-12|1035.65
#2017-07-13|1032.03
#2017-07-14|1039.72
#2017-07-17|1040.67
#2017-07-18|1047.92
#2017-07-19|1050.97
#2017-07-20|1056.94
#2017-07-21|1072.97
#2017-07-24|1073.28
#2017-07-25|1068.97
#2017-07-26|1063.80
#2017-07-27|1073.25
#2017-07-28|1079.56
#2017-07-31|1075.36
#2017-08-01|1084.47
#2017-08-02|1079.92
#2017-08-03|1086.35
#2017-08-04|1079.84
#2017-08-07|1083.57
#2017-08-08|1081.19
#2017-08-09|1076.61
#2017-08-10|1078.03
#2017-08-11|1076.98
#2017-08-14|1071.82
#2017-08-15|1068.32
#2017-08-16|1067.96
#2017-08-17|1075.92
#2017-08-18|1070.01
#2017-08-21|1076.71
#2017-08-22|1068.96
#2017-08-23|1067.90
#2017-08-24|1061.38
#2017-08-25|1064.10
#2017-08-28|1069.77
#2017-08-29|1068.30
#2017-08-30|1067.63
#2017-08-31|1067.89
#2017-09-01|1067.64
#2017-09-04|1059.29
#2017-09-05|1056.46
#2017-09-06|1054.94
#2017-09-07|1061.00
#2017-09-08|1061.46
#2017-09-11|1061.82
#2017-09-12|1057.56
#2017-09-13|1050.99
#2017-09-14|1047.97
#2017-09-15|1038.77
#2017-09-18|1035.92
#2017-09-19|1039.64
#2017-09-20|1033.90
#2017-09-21|1029.73
#2017-09-22|1031.08
#2017-09-25|1029.17
#2017-09-26|1028.43
#2017-09-27|1016.52
#2017-09-28|1009.75
#2017-09-29|1008.06
#2017-10-02|1007.94
#2017-10-03|1017.81
#2017-10-04|1020.29
#2017-10-05|1023.02
#2017-10-06|1019.81
#2017-10-09|1020.05
#2017-10-10|1020.88
#2017-10-11|1020.16
#2017-10-12|1026.62
#2017-10-13|1037.21
#2017-10-16|1045.17
#2017-10-17|1042.34
#2017-10-18|1039.03
#2017-10-19|1040.01
#2017-10-20|1038.76
#2017-10-23|1035.52
#2017-10-24|1041.04
#2017-10-25|1035.21
#2017-10-26|1031.35
#2017-10-27|1028.43
#2017-10-30|1028.83
#2017-10-31|1026.10
#2017-11-01|1033.91
#2017-11-02|1033.25
#2017-11-03|1036.08
#2017-11-06|1030.77
#2017-11-07|1035.58
#2017-11-08|1043.48
#2017-11-09|1041.69
#2017-11-10|1035.38
#2017-11-13|1025.07
#2017-11-14|1019.92
#2017-11-15|1013.47
#2017-11-16|1014.27
#2017-11-17|1011.45
#2017-11-20|1004.71
#2017-11-21|1007.58
#2017-11-22|1012.38
#2017-11-23|1016.89
#2017-11-24|1017.62
#2017-11-27|1021.86
#2017-11-28|1026.82
#2017-11-29|1029.58
#2017-11-30|1025.44
#2017-12-01|1024.03
#2017-12-04|1019.42
#2017-12-05|1029.42
#2017-12-06|1021.14
#2017-12-07|1020.81
#2017-12-08|1018.21
#2017-12-11|1017.65
#2017-12-12|1017.67
#2017-12-13|1020.24
#2017-12-14|1019.99
#2017-12-15|1009.27
#2017-12-18|1013.78
#2017-12-19|1011.36
#2017-12-20|1009.81
#2017-12-21|1005.22
#2017-12-22|1004.87
#2017-12-25|1007.06
#2017-12-26|1007.40
#2017-12-27|1006.48
#2017-12-28|1010.69
#2017-12-29|1011.43
#2018-01-01|1011.43
#2018-01-02|1013.92
#2018-01-03|1011.59
#2018-01-04|1016.96
#2018-01-05|1025.17
#2018-01-08|1025.48
#2018-01-09|1033.09
#2018-01-10|1036.18
#2018-01-11|1031.03
#2018-01-12|1022.15
#2018-01-15|1028.30
#2018-01-16|1028.46
#2018-01-17|1026.23
#2018-01-18|1017.89
#2018-01-19|1015.99
#2018-01-22|1010.01
#2018-01-23|1019.15
#2018-01-24|1032.39
#2018-01-25|1038.52
#2018-01-26|1038.46
#2018-01-29|1035.78
#2018-01-30|1033.09
#2018-01-31|1023.89
#2018-02-01|1032.14
#2018-02-02|1028.83
#2018-02-05|1020.43
#2018-02-06| 998.03
#2018-02-07| 995.83
#2018-02-08| 994.01
#2018-02-09| 979.46
#2018-02-12| 977.35
#2018-02-13| 974.20
#2018-02-14| 979.35
#2018-02-15| 974.11
#2018-02-16| 994.11
#2018-02-19|1006.79
#2018-02-20|1010.34
#2018-02-21|1004.79
#2018-02-22| 995.78
#2018-02-23|1012.05
#2018-02-26|1025.08
#2018-02-27|1020.58
#2018-02-28|1012.75
#2018-03-01|1006.09
#2018-03-02|1004.14
#2018-03-05| 993.21
#2018-03-06|1005.08
#2018-03-07| 992.67
#2018-03-08| 993.45
#2018-03-09| 988.16
#2018-03-12|1001.13
#2018-03-13|1014.06
#2018-03-14|1018.57
#2018-03-15|1022.38
#2018-03-16|1019.19
#2018-03-19|1016.14
#2018-03-20|1025.05
#2018-03-21|1027.76
#2018-03-22|1031.90
#2018-03-23|1022.13
#2018-03-26|1011.71
#2018-03-27|1025.80
#2018-03-28|1032.77
#2018-03-29|1040.59
#2018-03-30|1037.25
#2018-04-02|1043.24
#2018-04-03|1049.13
#2018-04-04|1050.34
#2018-04-05|1043.42
#2018-04-06|1041.67
#2018-04-09|1053.56
#2018-04-10|1050.94
#2018-04-11|1049.19
#2018-04-12|1045.54
#2018-04-13|1043.01
#2018-04-16|1045.15
#2018-04-17|1048.90
#2018-04-18|1057.09
#2018-04-19|1067.73
#2018-04-20|1069.34
#2018-04-23|1069.36
#2018-04-24|1078.65
#2018-04-25|1082.51
#2018-04-26|1081.53
#2018-04-27|1082.89
#2018-04-30|1089.77
#2018-05-01|1093.34
#2018-05-02|1096.55
#2018-05-03|1096.87
#2018-05-04|1096.57
#2018-05-07|1108.07
#2018-05-08|1117.30
#2018-05-09|1101.55
#2018-05-10|1093.76
#2018-05-11|1101.56
#2018-05-14|1115.42
#2018-05-15|1107.06
#2018-05-16|1095.51
#2018-05-17|1090.80
#2018-05-18|1093.40
#2018-05-21|1090.29
#2018-05-22|1086.64
#2018-05-23|1088.15
#2018-05-24|1088.70
#2018-05-25|1081.41
#2018-05-28|1088.96
#2018-05-29|1086.94
#2018-05-30|1077.79
#2018-05-31|1077.66
#2018-06-01|1064.66
#2018-06-04|1071.73
#2018-06-05|1070.17
#2018-06-06|1069.04
#2018-06-07|1080.93
#2018-06-08|1080.16
#2018-06-11|1078.77
#2018-06-12|1077.40
#2018-06-13|1081.18
#2018-06-14|1072.66
#2018-06-15|1070.31
#2018-06-18|1056.44
#2018-06-19|1043.45
#2018-06-20|1055.95
#2018-06-21|1042.95
#2018-06-22|1048.57
#2018-06-25|1049.10
#2018-06-26|1066.80
#2018-06-27|1057.57
#2018-06-28|1054.75
#2018-06-29|1055.43
#2018-07-02|1045.05
#2018-07-03|1042.90
#2018-07-04|1058.55
#2018-07-05|1057.88
#2018-07-06|1066.65
#2018-07-09|1073.34
#2018-07-10|1059.06
#2018-07-11|1051.48
#2018-07-12|1053.07
#2018-07-13|1051.03
#2018-07-16|1052.78
#2018-07-17|1063.34
#2018-07-18|1067.77
#2018-07-19|1058.90
#2018-07-20|1072.46
#2018-07-23|1076.76
#2018-07-24|1083.82
#2018-07-25|1088.60
#2018-07-26|1095.13
#2018-07-27|1092.49
#2018-07-30|1086.32
#2018-07-31|1070.78
#2018-08-01|1064.89
#2018-08-02|1059.62
#2018-08-03|1056.39
#2018-08-06|1058.72
#2018-08-07|1065.86
#2018-08-08|1059.33
#2018-08-09|1057.50
#2018-08-10|1055.09
#2018-08-13|1042.59
#2018-08-14|1059.68
#2018-08-15|1062.12
#2018-08-16|1066.53
#2018-08-17|1066.10
#2018-08-20|1066.47
#2018-08-21|1056.03
#2018-08-22|1055.25
#2018-08-23|1048.02
#2018-08-24|1049.04
#2018-08-27|1059.13
#2018-08-28|1057.67
#2018-08-29|1059.22
#2018-08-30|1053.18
#2018-08-31|1052.33
#2018-09-03|1052.41
#2018-09-04|1047.05
#2018-09-05|1032.06
#2018-09-06|1030.42
#2018-09-07|1044.97
#2018-09-10|1044.94
#2018-09-11|1048.03
#2018-09-12|1055.27
#2018-09-13|1069.56
#2018-09-14|1066.43
#2018-09-17|1062.00
#2018-09-18|1073.44
#2018-09-19|1070.55
#2018-09-20|1072.48
#2018-09-21|1073.97
#2018-09-24|1071.66
#2018-09-25|1080.53
#2018-09-26|1071.84
#2018-09-27|1067.98
#2018-09-28|1075.76
#2018-10-01|1070.36
#2018-10-02|1063.59
#2018-10-03|1063.22
#2018-10-04|1053.80
#2018-10-05|1055.67
#2018-10-08|1056.07
#2018-10-09|1050.12
#2018-10-10|1059.85
#2018-10-11|1038.04
#2018-10-12|1032.41
#2018-10-15|1024.66
#2018-10-16|1026.70
#2018-10-17|1038.29
#2018-10-18|1044.31
#2018-10-19|1052.36
#2018-10-22|1058.17
#2018-10-23|1026.69
#2018-10-24|1035.09
#2018-10-25|1033.47
#2018-10-26|1030.87
#2018-10-29|1042.90
#2018-10-30|1031.17
#2018-10-31|1033.22
#2018-11-01|1029.34
#2018-11-02|1023.96
#2018-11-05|1013.63
#2018-11-06|1020.83
#2018-11-07|1016.06
#2018-11-08|1036.61
#2018-11-09|1037.60
#2018-11-12|1042.87
#2018-11-13|1035.19
#2018-11-14|1052.03
#2018-11-15|1067.33
#2018-11-16|1062.15
#2018-11-19|1064.72
#2018-11-20|1071.68
#2018-11-21|1063.95
#2018-11-22|1071.52
#2018-11-23|1071.65
#2018-11-26|1080.76
#2018-11-27|1078.16
#2018-11-28|1082.58
#2018-11-29|1075.98
#2018-11-30|1067.54
#2018-12-03|1077.66
#2018-12-04|1075.15
#2018-12-05|1078.98
#2018-12-06|1078.36
#2018-12-07|1089.10
#2018-12-10|1079.93
#2018-12-11|1078.15
#2018-12-12|1096.45
#2018-12-13|1090.91
#2018-12-14|1094.78
#2018-12-17|1113.83
#2018-12-18|1100.60
#2018-12-19|1081.22
#2018-12-20|1088.41
#2018-12-21|1073.75
#2018-12-24|1079.09
#2018-12-25|1060.25
#2018-12-26|1063.22
#2018-12-27|1083.47
#2018-12-28|1078.22
#2018-12-31|1081.71
#2019-01-01|1081.71
#2019-01-02|1082.09
#2019-01-03|1092.17
#2019-01-04|1110.40
#2019-01-07|1115.69
#2019-01-08|1121.19
#2019-01-09|1131.65
#2019-01-10|1138.86
#2019-01-11|1150.23
#2019-01-14|1147.66
#2019-01-15|1134.85
#2019-01-16|1135.66
#2019-01-17|1140.35
#2019-01-18|1138.84
#2019-01-21|1133.74
#2019-01-22|1134.72
#2019-01-23|1132.19
#2019-01-24|1131.82
#2019-01-25|1133.56
#2019-01-28|1124.51
#2019-01-29|1136.66
#2019-01-30|1127.02
#2019-01-31|1123.92
#2019-02-01|1108.02
#2019-02-04|1107.11
#2019-02-05|1114.54
#2019-02-06|1111.53
#2019-02-07|1106.01
#2019-02-08|1107.23
#2019-02-11|1107.68
#2019-02-12|1116.67
#2019-02-13|1115.15
#2019-02-14|1117.23
#2019-02-15|1117.00
#2019-02-18|1119.16
#2019-02-19|1127.65
#2019-02-20|1140.14
#2019-02-21|1141.96
#2019-02-22|1144.73
#2019-02-25|1138.87
#2019-02-26|1146.33
#2019-02-27|1152.28
#2019-02-28|1141.88
#2019-03-01|1135.52
#2019-03-04|1132.97
#2019-03-05|1128.69
#2019-03-06|1129.87
#2019-03-07|1127.39
#2019-03-08|1115.26
#2019-03-11|1135.16
#2019-03-12|1144.49
#2019-03-13|1141.62
#2019-03-14|1140.06
#2019-03-15|1144.88
#2019-03-18|1150.14
#2019-03-19|1137.28
#2019-03-20|1128.64
#2019-03-21|1132.07
#2019-03-22|1142.61
#2019-03-25|1133.11
#2019-03-26|1142.16
#2019-03-27|1129.87
#2019-03-28|1119.30
#2019-03-29|1115.90
#2019-04-01|1127.86
#2019-04-02|1113.82
#2019-04-03|1113.29
#2019-04-04|1102.39
#2019-04-05|1102.47
#2019-04-08|1103.47
#2019-04-09|1091.95
#2019-04-10|1092.19
#2019-04-11|1085.43
#2019-04-12|1083.95
#2019-04-15|1084.71
#2019-04-16|1078.06
#2019-04-17|1066.29
#2019-04-18|1061.10
#2019-04-19|1056.97
#2019-04-22|1059.60
#2019-04-23|1064.98
#2019-04-24|1041.09
#2019-04-25|1042.46
#2019-04-26|1045.61
#2019-04-29|1050.40
#2019-04-30|1046.54
#2019-05-01|1047.50
#2019-05-02|1044.79
#2019-05-03|1047.80
#2019-05-06|1043.96
#2019-05-07|1040.27
#2019-05-08|1030.55
#2019-05-09|1011.47
#2019-05-10|1019.18
#2019-05-13|1020.94
#2019-05-14|1019.59
#2019-05-15|1017.12
#2019-05-16|1020.61
#2019-05-17|1015.63
#2019-05-20|1019.49
#2019-05-21|1014.49
#2019-05-22|1021.19
#2019-05-23|1028.46
#2019-05-24|1034.63
#2019-05-27|1039.23
#2019-05-28|1025.29
#2019-05-29|1016.64
#2019-05-30|1004.22
#2019-05-31|1012.48
#2019-06-03|1024.04
#2019-06-04|1023.95
#2019-06-05|1023.95
#2019-06-06|1023.43
#2019-06-07|1021.05
#2019-06-10|1032.27
#2019-06-11|1037.45
#2019-06-12|1034.33
#2019-06-13|1029.38
#2019-06-14|1024.03
#2019-06-17|1014.66
#2019-06-18|1001.53
#2019-06-19|1016.78
#2019-06-20|1030.30
#2019-06-21|1024.48
#2019-06-24|1026.12
#2019-06-25|1019.80
#2019-06-26|1008.54
#2019-06-27|1011.02
#2019-06-28|1012.34
#2019-07-01|1016.29
#2019-07-02|1023.10
#2019-07-03|1032.20
#2019-07-04|1041.75
#2019-07-05|1033.84
#2019-07-08|1021.03
#2019-07-09|1016.42
#2019-07-10|1017.48
#2019-07-11|1025.48
#2019-07-12|1027.11
#2019-07-15|1026.96
#2019-07-16|1017.13
#2019-07-17|1017.49
#2019-07-18|1005.67
#2019-07-19|1022.23
#2019-07-22|1012.46
#2019-07-23|1014.59
#2019-07-24|1009.49
#2019-07-25|1012.04
#2019-07-26|1008.88
#2019-07-29|1015.11
#2019-07-30|1024.01
#2019-07-31|1023.45
#2019-08-01|1011.76
#2019-08-02|1016.24
#2019-08-05|1003.99
#2019-08-06| 997.23
#2019-08-07|1009.92
#2019-08-08|1001.46
#2019-08-09|1006.71
#2019-08-12|1004.47
#2019-08-13| 985.92
#2019-08-14| 980.57
#2019-08-15| 981.31
#2019-08-16| 984.51
#2019-08-19| 997.36
#2019-08-20| 997.99
#2019-08-21| 980.90
#2019-08-22| 973.64
#2019-08-23| 976.27
#2019-08-26| 961.15
#2019-08-27| 964.19
#2019-08-28| 969.17
#2019-08-29| 974.30
#2019-08-30| 974.61
#2019-09-02| 963.62
#2019-09-03| 970.32
#2019-09-04| 981.98
#2019-09-05| 973.15
#2019-09-06| 965.74
#2019-09-09| 967.72
#2019-09-10| 962.15
#2019-09-11| 978.46
#2019-09-12| 989.02
#2019-09-13|1001.29
#2019-09-16| 998.73
#2019-09-17| 994.35
#2019-09-18| 997.67
#2019-09-19|1003.48
#2019-09-20|1005.86
#2019-09-23|1007.65
#2019-09-24|1015.40
#2019-09-25|1015.91
#2019-09-26|1011.76
#2019-09-27| 990.69
#2019-09-30| 975.37
#2019-10-01| 985.40
#2019-10-02| 993.51
#2019-10-03| 994.88
#2019-10-04| 989.67
#2019-10-07| 986.78
#2019-10-08| 984.81
#2019-10-09| 983.41
#2019-10-10| 977.80
#2019-10-11| 983.63
#2019-10-14| 985.75
#2019-10-15| 991.18
#2019-10-16| 989.07
#2019-10-17| 984.09
#2019-10-18| 984.18
#2019-10-21| 988.70
#2019-10-22| 989.81
#2019-10-23| 989.53
#2019-10-24| 995.88
#2019-10-25| 995.20
#2019-10-28| 990.62
#2019-10-29| 988.36
#2019-10-30| 992.61
#2019-10-31| 991.77
#2019-11-01| 995.61
#2019-11-04| 997.33
#2019-11-05| 993.15
#2019-11-06| 997.67
#2019-11-07| 998.65
#2019-11-08| 995.00
#2019-11-11| 989.04
#2019-11-12| 984.79
#2019-11-13| 972.18
#2019-11-14| 967.60
#2019-11-15| 969.05
#2019-11-18| 973.68
#2019-11-19| 975.48
#2019-11-20| 969.85
#2019-11-21| 973.31
#2019-11-22| 965.51
#2019-11-25| 972.44
#2019-11-26| 967.67
#2019-11-27| 972.33
#2019-11-28| 970.66
#2019-11-29| 967.77
#2019-12-02| 972.70
#2019-12-03| 970.92
#2019-12-04| 974.29
#2019-12-05| 975.57
#2019-12-06| 978.30
#2019-12-09| 977.77
#2019-12-10| 966.08
#2019-12-11| 976.46
#2019-12-12| 975.17
#2019-12-13| 992.82
#2019-12-16| 992.81
#2019-12-17|1000.55
#2019-12-18|1002.80
#2019-12-19| 997.54
#2019-12-20| 993.22
#2019-12-23| 989.73
#2019-12-24| 986.66
#2019-12-25| 982.49
#2019-12-26| 984.21
#2019-12-27| 992.19
#2019-12-30| 989.50
#2019-12-31| 987.92
#2020-01-01| 987.92
#2020-01-02| 993.42
#2020-01-03| 993.17
#2020-01-06| 980.10
#2020-01-07| 982.09
#2020-01-08| 971.12
#2020-01-09| 974.68
#2020-01-10| 968.09
#2020-01-13| 971.76
#2020-01-14| 967.40
#2020-01-15| 966.07
#2020-01-16| 968.15
#2020-01-17| 966.06
#2020-01-20| 970.55
#2020-01-21| 964.90
#2020-01-22| 964.65
#2020-01-23| 958.76
#2020-01-24| 957.71
#2020-01-27| 957.32
#2020-01-28| 953.40
#2020-01-29| 948.92
#2020-01-30| 944.84
#2020-01-31| 946.83
#2020-02-03| 947.64
#2020-02-04| 948.08
#2020-02-05| 949.84
#2020-02-06| 966.72
#2020-02-07| 963.82
#2020-02-10| 958.66
#2020-02-11| 961.16
#2020-02-12| 952.95
#2020-02-13| 949.40
#2020-02-14| 952.31
#2020-02-17| 953.18
#2020-02-18| 947.53
#2020-02-19| 945.45
#2020-02-20| 938.39
#2020-02-21| 939.14
#2020-02-24| 940.82
#2020-02-25| 928.23
#2020-02-26| 923.01
#2020-02-27| 915.52
#2020-02-28| 901.04
#2020-03-02| 893.12
#2020-03-03| 896.32
#2020-03-04| 900.52
#2020-03-05| 922.87
#2020-03-06| 914.58
#2020-03-09| 908.21
#2020-03-10| 908.14
#2020-03-11| 914.69
#2020-03-12| 886.74
#2020-03-13| 837.90
#2020-03-16| 832.68
#2020-03-17| 851.95
#2020-03-18| 840.26
#2020-03-19| 826.08
#2020-03-20| 812.44
#2020-03-23| 786.73
#2020-03-24| 796.30
#2020-03-25| 828.11
#2020-03-26| 831.89
#2020-03-27| 873.17
#2020-03-30| 877.75
#2020-03-31| 874.44
#2020-04-01| 857.99
#2020-04-02| 847.50
#2020-04-03| 860.82
#2020-04-06| 881.90
#2020-04-07| 893.04
#2020-04-08| 892.10
#2020-04-09| 897.47
#2020-04-10| 910.77
#2020-04-13| 911.02
#2020-04-14| 930.88
#2020-04-15| 935.47
#2020-04-16| 932.26
#2020-04-17| 936.88
#2020-04-20| 928.77
#2020-04-21| 921.92
#2020-04-22| 926.59
#2020-04-23| 934.81
#2020-04-24| 921.80
#2020-04-27| 927.69
#2020-04-28| 930.41
#2020-04-29| 930.54
#2020-04-30| 915.18
#2020-05-01| 913.55
#2020-05-04| 899.23
#2020-05-05| 902.47
#2020-05-06| 908.91
#2020-05-07| 896.04
#2020-05-08| 908.09
#2020-05-11| 902.85
#2020-05-12| 908.37
#2020-05-13| 910.84
#2020-05-14| 902.49
#2020-05-15| 896.96
#2020-05-18| 887.86
#2020-05-19| 895.15
#2020-05-20| 897.00
#2020-05-21| 886.27
#2020-05-22| 864.73
#2020-05-25| 863.50
#2020-05-26| 878.50
#2020-05-27| 882.47
#2020-05-28| 881.84
#2020-05-29| 879.94
#2020-06-01| 899.70
#2020-06-02| 897.19
#2020-06-03| 893.21
#2020-06-04| 885.78
#2020-06-05| 888.56
#2020-06-08| 895.21
#2020-06-09| 905.88
#2020-06-10| 898.63
#2020-06-11| 893.66
#2020-06-12| 887.01
#2020-06-15| 867.25
#2020-06-16| 880.83
#2020-06-17| 875.89
#2020-06-18| 876.36
#2020-06-19| 876.68
#2020-06-22| 865.36
#2020-06-23| 876.03
#2020-06-24| 862.43
#2020-06-25| 859.38
#2020-06-26| 860.13
#2020-06-29| 853.43
#2020-06-30| 856.59
#2020-07-01| 848.60
#2020-07-02| 857.06
#2020-07-03| 857.57
#2020-07-06| 869.06
#2020-07-07| 854.29
#2020-07-08| 852.62
#2020-07-09| 853.32
#2020-07-10| 844.95
#2020-07-13| 856.25
#2020-07-14| 846.13
#2020-07-15| 853.12
#2020-07-16| 841.25
#2020-07-17| 843.81
#2020-07-20| 840.72
#2020-07-21| 838.00
#2020-07-22| 833.12
#2020-07-23| 831.97
#2020-07-24| 835.24
#2020-07-27| 847.05
#2020-07-28| 836.85
#2020-07-29| 826.77
#2020-07-30| 813.62
#2020-07-31| 806.40
#2020-08-03| 815.78
#2020-08-04| 820.14
#2020-08-05| 815.30
#2020-08-06| 809.29
#2020-08-07| 812.51
#2020-08-10| 812.76
#2020-08-11| 830.19
#2020-08-12| 845.14
#2020-08-13| 846.71
#2020-08-14| 852.01
#2020-08-17| 851.31
#2020-08-18| 845.95
#2020-08-19| 847.27
#2020-08-20| 835.14
#2020-08-21| 837.62
#2020-08-24| 840.07
#2020-08-25| 846.62
#2020-08-26| 838.77
#2020-08-27| 831.48
#2020-08-28| 839.93
#2020-08-31| 841.66
#2020-09-01| 845.10
#2020-09-02| 842.96
#2020-09-03| 840.04
#2020-09-04| 835.21
#2020-09-07| 829.53
#2020-09-08| 831.45
#2020-09-09| 832.15
#2020-09-10| 833.91
#2020-09-11| 838.85
#2020-09-14| 849.15
#2020-09-15| 844.76
#2020-09-16| 846.46
#2020-09-17| 845.05
#2020-09-18| 848.94
#2020-09-21| 847.14
#2020-09-22| 839.78
#2020-09-23| 842.45
#2020-09-24| 831.89
#2020-09-25| 840.17
#2020-09-28| 848.42
#2020-09-29| 834.04
#2020-09-30| 827.14
#2020-10-01| 826.67
#2020-10-02| 817.35
#2020-10-05| 829.97
#2020-10-06| 833.66
#2020-10-07| 835.67
#2020-10-08| 832.09
#2020-10-09| 830.30
#2020-10-12| 832.47
#2020-10-13| 831.68
#2020-10-14| 834.13
#2020-10-15| 826.76
#2020-10-16| 824.91
#2020-10-19| 833.46
#2020-10-20| 824.95
#2020-10-21| 832.59
#2020-10-22| 819.11
#2020-10-23| 823.97
#2020-10-26| 824.23
#2020-10-27| 821.89
#2020-10-28| 819.88
#2020-10-29| 811.59
#2020-10-30| 807.53
#2020-11-02| 820.19
#2020-11-03| 826.28
#2020-11-04| 822.91
#2020-11-05| 835.70
#2020-11-06| 844.18
#2020-11-09| 835.63
#2020-11-10| 846.73
#2020-11-11| 867.93
#2020-11-12| 861.64
#2020-11-13| 863.31
#2020-11-16| 867.37
#2020-11-17| 875.14
#2020-11-18| 877.07
#2020-11-19| 875.41
#2020-11-20| 873.38
#2020-11-23| 870.14
#2020-11-24| 882.41
#2020-11-25| 875.67
#2020-11-26| 866.87
#2020-11-27| 862.99
#2020-11-30| 844.31
#2020-12-01| 839.65
#2020-12-02| 841.18
#2020-12-03| 846.58
#2020-12-04| 841.95
#2020-12-07| 832.00
#2020-12-08| 831.68
#2020-12-09| 834.38
#2020-12-10| 840.17
#2020-12-11| 846.86
#2020-12-14| 845.38
#2020-12-15| 836.15
#2020-12-16| 837.95
#2020-12-17| 847.41
#2020-12-18| 861.48
#2020-12-21| 851.97
#2020-12-22| 839.26
#2020-12-23| 844.21
#2020-12-24| 848.75
#2020-12-25| 849.36
#2020-12-28| 857.62
#2020-12-29| 860.83
#2020-12-30| 870.20
#2020-12-31| 868.46
#2021-01-01| 868.46
#2021-01-04| 873.41
#2021-01-05| 876.31
#2021-01-06| 878.13
#2021-01-07| 877.17
#2021-01-08| 879.53
#2021-01-11| 872.72
#2021-01-12| 887.13
#2021-01-13| 874.18
#2021-01-14| 876.89
#2021-01-15| 864.19
#2021-01-18| 864.87
#2021-01-19| 876.50
#2021-01-20| 877.37
#2021-01-21| 877.65
#2021-01-22| 875.42
#2021-01-25| 878.18
#2021-01-26| 888.97
#2021-01-27| 886.26
#2021-01-28| 875.29
#2021-01-29| 855.03
#2021-02-01| 852.07
#2021-02-02| 853.16
#2021-02-03| 857.99
#2021-02-04| 858.28
#2021-02-05| 859.27
#2021-02-08| 868.67
#2021-02-09| 873.85
#2021-02-10| 874.75
#2021-02-11| 875.70
#2021-02-12| 867.54
#2021-02-15| 865.14
#2021-02-16| 865.98
#2021-02-17| 859.12
#2021-02-18| 865.87
#2021-02-19| 858.65
#2021-02-22| 865.72
#2021-02-23| 873.27
#2021-02-24| 870.48
#2021-02-25| 869.46
#2021-02-26| 855.80
#2021-03-01| 856.90
#2021-03-02| 848.85
#2021-03-03| 857.18
#2021-03-04| 854.21
#2021-03-05| 853.63
#2021-03-08| 865.15
#2021-03-09| 884.79
#2021-03-10| 881.99
#2021-03-11| 889.10
#2021-03-12| 883.68
#2021-03-15| 893.96
#2021-03-16| 900.91
#2021-03-17| 896.66
#2021-03-18| 899.03
#2021-03-19| 905.72
#2021-03-22| 915.03
#2021-03-23| 909.05
#2021-03-24| 899.35
#2021-03-25| 912.20
#2021-03-26| 913.80
#2021-03-29| 917.92
#2021-03-30| 907.73
#2021-03-31| 899.95
#2021-04-01| 885.69
#2021-04-02| 878.70
#2021-04-05| 884.76
#2021-04-06| 881.23
#2021-04-07| 885.25
#2021-04-08| 877.73
#2021-04-09| 881.28
#2021-04-12| 883.92
#2021-04-13| 882.21
#2021-04-14| 882.14
#2021-04-15| 885.11
#2021-04-16| 882.01
#2021-04-19| 884.30
#2021-04-20| 883.66
#2021-04-21| 881.14
#2021-04-22| 882.18
#2021-04-23| 885.39
#2021-04-26| 885.04
#2021-04-27| 880.54
#2021-04-28| 879.83
#2021-04-29| 883.88
#2021-04-30| 879.87
#2021-05-03| 880.01
#2021-05-04| 882.25
#2021-05-05| 888.59
#2021-05-06| 904.86
#2021-05-07| 919.07
#2021-05-10| 924.23
#2021-05-11| 915.81
#2021-05-12| 901.32
#2021-05-13| 897.21
#2021-05-14| 908.29
#2021-05-17| 903.35
#2021-05-18| 904.84
#2021-05-19| 905.85
#2021-05-20| 899.59
#2021-05-21| 893.34
#2021-05-24| 901.05
#2021-05-25| 898.97
#2021-05-26| 899.26
#2021-05-27| 892.93
#2021-05-28| 899.32
#2021-05-31| 891.58
#2021-06-01| 890.54
#2021-06-02| 889.25
#2021-06-03| 883.18
#2021-06-04| 879.25
#2021-06-07| 878.32
#2021-06-08| 887.41
#2021-06-09| 888.33
#2021-06-10| 887.93
#2021-06-11| 892.93
#2021-06-14| 894.98
#2021-06-15| 893.33
#2021-06-16| 890.84
#2021-06-17| 886.22
#2021-06-18| 884.26
#2021-06-21| 863.93
#2021-06-22| 875.29
#2021-06-23| 871.77
#2021-06-24| 871.34
#2021-06-25| 873.85
#2021-06-28| 876.47
#2021-06-29| 868.84
#2021-06-30| 862.75
#2021-07-01| 858.11
#2021-07-02| 862.76
#2021-07-05| 867.71
#2021-07-06| 867.08
#2021-07-07| 860.89
#2021-07-08| 860.38
#2021-07-09| 859.70
#2021-07-12| 862.07
#2021-07-13| 873.62
#2021-07-14| 875.75
#2021-07-15| 875.81
#2021-07-16| 869.23
#2021-07-19| 871.98
#2021-07-20| 869.21
#2021-07-21| 868.63
#2021-07-22| 873.23
#2021-07-23| 869.81
#2021-07-26| 871.74
#2021-07-27| 879.26
#2021-07-28| 877.53
#2021-07-29| 878.21
#2021-07-30| 873.03
#2021-08-02| 881.93
#2021-08-03| 882.21
#2021-08-04| 884.13
#2021-08-05| 878.21
#2021-08-06| 877.02
#2021-08-09| 877.15
#2021-08-10| 873.26
#2021-08-11| 875.32
#2021-08-12| 880.14
#2021-08-13| 879.40
#2021-08-16| 881.99
#2021-08-17| 872.99
#2021-08-18| 878.29
#2021-08-19| 869.31
#2021-08-20| 877.75
#2021-08-23| 888.41
#2021-08-24| 877.15
#2021-08-25| 872.90
#2021-08-26| 872.80
#2021-08-27| 867.49
#2021-08-30| 872.04
#2021-08-31| 867.72
#2021-09-01| 871.46
#2021-09-02| 870.40
#2021-09-03| 868.42
#2021-09-06| 863.62
#2021-09-07| 858.76
#2021-09-08| 859.98
#2021-09-09| 874.01
#2021-09-10| 871.69
#2021-09-13| 872.98
#2021-09-14| 871.33
#2021-09-15| 870.79
#2021-09-16| 872.47
#2021-09-17| 868.37
#2021-09-20| 865.22
#2021-09-21| 866.27
#2021-09-22| 861.56
#2021-09-23| 862.62
#2021-09-24| 856.07
#2021-09-27| 852.66
#2021-09-28| 842.70
#2021-09-29| 839.01
#2021-09-30| 833.75
#2021-10-01| 829.39
#2021-10-04| 826.43
#2021-10-05| 826.98
#2021-10-06| 831.82
#2021-10-07| 827.40
#2021-10-08| 824.24
#2021-10-11| 815.34
#2021-10-12| 802.69
#2021-10-13| 802.32
#2021-10-14| 800.82
#2021-10-15| 798.04
#2021-10-18| 797.51
#2021-10-19| 800.61
#2021-10-20| 802.43
#2021-10-21| 802.82
#2021-10-22| 801.88
#2021-10-25| 799.64
#2021-10-26| 800.43
#2021-10-27| 802.71
#2021-10-28| 801.73
#2021-10-29| 803.12
#2021-11-01| 803.99
#2021-11-02| 806.94
#2021-11-03| 801.27
#2021-11-04| 803.54
#2021-11-05| 798.11
#2021-11-08| 800.71
#2021-11-09| 798.64
#2021-11-10| 795.38
#2021-11-11| 792.02
#2021-11-12| 792.00
#2021-11-15| 792.43
#2021-11-16| 787.57
#2021-11-17| 784.45
#2021-11-18| 786.96
#2021-11-19| 789.95
#2021-11-22| 786.88
#2021-11-23| 787.60
#2021-11-24| 795.17
#2021-11-25| 800.92
#2021-11-26| 799.17
#2021-11-29| 795.43
#2021-11-30| 784.42
#2021-12-01| 783.23
#2021-12-02| 794.17
#2021-12-03| 794.06
#2021-12-06| 791.86
#2021-12-07| 798.58
#2021-12-08| 793.79
#2021-12-09| 794.74
#2021-12-10| 795.65
#2021-12-13| 792.87
#2021-12-14| 798.35
#2021-12-15| 803.15
#2021-12-16| 808.62
#2021-12-17| 812.88
#2021-12-20| 809.52
#2021-12-21| 808.93
#2021-12-22| 807.86
#2021-12-23| 810.11
#2021-12-24| 808.76
#2021-12-27| 805.54
#2021-12-28| 816.62
#2021-12-29| 816.58
#2021-12-30| 815.90
#2021-12-31| 813.10
#2022-01-03| 818.06
#2022-01-04| 817.10
#2022-01-05| 818.79
#2022-01-06| 814.13
#2022-01-07| 813.45
#2022-01-10| 813.92
#2022-01-11| 816.24
#2022-01-12| 814.68
#2022-01-13| 823.87
#2022-01-14| 821.94
#2022-01-17| 820.42
#2022-01-18| 817.48
#2022-01-19| 814.74
#2022-01-20| 819.31
#2022-01-21| 824.79
#2022-01-24| 824.11
#2022-01-25| 822.42
#2022-01-26| 819.82
#2022-01-27| 812.18
#2022-01-28| 816.58
#2022-01-31| 811.43
#2022-02-01| 813.09
#2022-02-02| 812.40
#2022-02-03| 812.56
#2022-02-04| 819.63
#2022-02-07| 821.05
#2022-02-08| 831.37
#2022-02-09| 836.88
#2022-02-10| 836.49
#2022-02-11| 835.34
#2022-02-14| 835.08
#2022-02-15| 834.14
#2022-02-16| 840.45
#2022-02-17| 839.43
#2022-02-18| 836.28
#2022-02-21| 839.07
#2022-02-22| 833.90
#2022-02-23| 832.58
#2022-02-24| 832.99
#2022-02-25| 824.81
#2022-02-28| 832.50
#2022-03-01| 831.08
#2022-03-02| 821.80
#2022-03-03| 830.25
#2022-03-04| 831.47
#2022-03-07| 830.17
#2022-03-08| 827.75
#2022-03-09| 814.82
#2022-03-10| 830.92
#2022-03-11| 823.94
#2022-03-14| 814.35
#2022-03-15| 810.12
#2022-03-16| 813.98
#2022-03-17| 818.54
#2022-03-18| 813.78
#2022-03-21| 813.15
#2022-03-22| 787.11
#2022-03-23| 784.40
#2022-03-24| 783.81
#2022-03-25| 784.96
#2022-03-28| 780.73
#2022-03-29| 791.05
#2022-03-30| 783.39
#2022-03-31| 775.96
#2022-04-01| 772.78
#2022-04-04| 774.72
#2022-04-05| 767.64
#2022-04-06| 755.37
#2022-04-07| 757.79
#2022-04-08| 761.94
#2022-04-11| 764.73
#2022-04-12| 765.71
#2022-04-13| 764.98
#2022-04-14| 768.10
#2022-04-15| 768.07
#2022-04-18| 764.39
#2022-04-19| 757.64
#2022-04-20| 763.21
#2022-04-21| 763.17
#2022-04-22| 762.29
#2022-04-25| 762.28
#2022-04-26| 764.37
#2022-04-27| 759.77
#2022-04-28| 765.39
#2022-04-29| 765.77
#2022-05-02| 760.25
#2022-05-03| 759.97
#2022-05-04| 764.36
#2022-05-05| 762.10
#2022-05-06| 767.68
#2022-05-09| 771.08
#2022-05-10| 774.17
#2022-05-11| 772.12
#2022-05-12| 778.08
#2022-05-13| 780.85
#2022-05-16| 778.91
#2022-05-17| 778.89
#2022-05-18| 783.49
#2022-05-19| 786.35
#2022-05-20| 789.16
#2022-05-23| 788.02
#2022-05-24| 793.07
#2022-05-25| 795.78
#2022-05-26| 798.43
#2022-05-27| 796.03
#2022-05-30| 792.17
#2022-05-31| 782.84
#2022-06-01| 779.77
#2022-06-02| 781.18
#2022-06-03| 780.60
#2022-06-06| 783.30
#2022-06-07| 779.41
#2022-06-08| 772.34
#2022-06-09| 764.62
#2022-06-10| 763.60
#2022-06-13| 765.83
#2022-06-14| 760.66
#2022-06-15| 746.59
#2022-06-16| 751.43
#2022-06-17| 748.40
#2022-06-20| 739.55
#2022-06-21| 728.23
#2022-06-22| 726.42
#2022-06-23| 730.07
#2022-06-24| 730.58
#2022-06-27| 740.29
#2022-06-28| 744.79
#2022-06-29| 741.02
#2022-06-30| 745.65
#2022-07-01| 732.73
#2022-07-04| 740.46
#2022-07-05| 740.33
#2022-07-06| 723.57
#2022-07-07| 730.82
#2022-07-08| 737.02
#2022-07-11| 731.93
#2022-07-12| 735.78
#2022-07-13| 738.29
#2022-07-14| 726.49
#2022-07-15| 727.37
#2022-07-18| 735.13
#2022-07-19| 728.41
#2022-07-20| 731.53
#2022-07-21| 728.00
#2022-07-22| 726.43
#2022-07-25| 728.11
#2022-07-26| 726.15
#2022-07-27| 724.69
#2022-07-28| 745.36
#2022-07-29| 745.75
#2022-08-01| 745.65
#2022-08-02| 736.93
#2022-08-03| 724.12
#2022-08-04| 724.33
#2022-08-05| 717.90
#2022-08-08| 723.10
#2022-08-09| 719.92
#2022-08-10| 731.79
#2022-08-11| 732.79
#2022-08-12| 733.73
#2022-08-15| 738.98
#2022-08-16| 734.28
#2022-08-17| 738.28
#2022-08-18| 739.23
#2022-08-19| 735.12
#2022-08-22| 736.75
#2022-08-23| 728.51
#2022-08-24| 724.32
#2022-08-25| 721.03
#2022-08-26| 721.82
#2022-08-29| 715.32
#2022-08-30| 715.43
#2022-08-31| 715.18
#2022-09-01| 695.85
#2022-09-02| 692.27
#2022-09-05| 689.68
#2022-09-06| 681.91
#2022-09-07| 674.96
#2022-09-08| 678.33
#2022-09-09| 686.78
#2022-09-12| 684.26
#2022-09-13| 682.55
#2022-09-14| 672.48
#2022-09-15| 668.71
#2022-09-16| 677.69
#2022-09-19| 678.87
#2022-09-20| 679.12
#2022-09-21| 669.05
#2022-09-22| 670.57
#2022-09-23| 666.28
#2022-09-26| 652.35
#2022-09-27| 646.63
#2022-09-28| 628.41
#2022-09-29| 632.45
#2022-09-30| 629.37
#2022-10-03| 618.99
#2022-10-04| 629.18
#2022-10-05| 633.33
#2022-10-06| 629.81
#2022-10-07| 621.28
#2022-10-10| 613.30
#2022-10-11| 613.43
#2022-10-12| 598.78
#2022-10-13| 591.30
#2022-10-14| 591.62
#2022-10-17| 589.57
#2022-10-18| 586.91
#2022-10-19| 593.08
#2022-10-20| 588.01
#2022-10-21| 575.36
#2022-10-24| 575.97
#2022-10-25| 578.27
#2022-10-26| 586.50
#2022-10-27| 591.53
#2022-10-28| 589.33
#2022-10-31| 585.41
#2022-11-01| 588.18
#2022-11-02| 593.05
#2022-11-03| 582.80
#2022-11-04| 583.92
#2022-11-07| 589.60
#2022-11-08| 597.02
#2022-11-09| 596.00
#2022-11-10| 602.95
#2022-11-11| 620.00
#2022-11-14| 616.76
#2022-11-15| 622.59
#2022-11-16| 623.25
#2022-11-17| 621.96
#2022-11-18| 623.70
#2022-11-21| 622.63
#2022-11-22| 631.15
#2022-11-23| 633.47
#2022-11-24| 645.61
#2022-11-25| 648.07
#2022-11-28| 643.40
#2022-11-29| 644.08
#2022-11-30| 638.89
#2022-12-01| 646.71
#2022-12-02| 639.07
#2022-12-05| 637.15
#2022-12-06| 641.98
#2022-12-07| 644.43
#2022-12-08| 640.58
#2022-12-09| 660.29
#2022-12-12| 659.08
#2022-12-13| 665.16
#2022-12-14| 671.60
#2022-12-15| 663.86
#2022-12-16| 659.62
#2022-12-19| 656.98
#2022-12-20| 674.81
#2022-12-21| 672.91
#2022-12-22| 679.36
#2022-12-23| 682.31
#2022-12-26| 675.86
#2022-12-27| 672.96
#2022-12-28| 682.97
#2022-12-29| 682.74
#2022-12-30| 687.03
#2023-01-02| 682.07
#2023-01-03| 687.00
#2023-01-04| 673.18
#2023-01-05| 671.87
#2023-01-06| 669.80
#2023-01-09| 672.58
#2023-01-10| 667.85
#2023-01-11| 664.21
#2023-01-12| 673.77
#2023-01-13| 682.12
#2023-01-16| 679.68
#2023-01-17| 676.58
#2023-01-18| 682.12
#2023-01-19| 679.71
#2023-01-20| 680.38
#2023-01-23| 675.80
#2023-01-24| 679.53
#2023-01-25| 685.38
#2023-01-26| 683.04
#2023-01-27| 689.30
#2023-01-30| 692.95
#2023-01-31| 703.00
#2023-02-01| 705.68
#2023-02-02| 705.91
#2023-02-03| 690.95
#2023-02-06| 684.22
#2023-02-07| 688.85
#2023-02-08| 691.92
#2023-02-09| 689.43
#2023-02-10| 689.10
#2023-02-13| 683.06
#2023-02-14| 688.28
#2023-02-15| 677.79
#2023-02-16| 678.36
#2023-02-17| 675.22
#2023-02-20| 683.05
#2023-02-21| 682.43
#2023-02-22| 673.71
#2023-02-23| 670.64
#2023-02-24| 668.60
#2023-02-27| 665.98
#2023-02-28| 664.15
#2023-03-01| 665.11
#2023-03-02| 657.12
#2023-03-03| 661.11
#2023-03-06| 667.87
#2023-03-07| 670.64
#2023-03-08| 668.09
#2023-03-09| 672.09
#2023-03-10| 668.78
#2023-03-13| 669.36
#2023-03-14| 664.25
#2023-03-15| 672.91
#2023-03-16| 672.27
#2023-03-17| 674.57
#2023-03-20| 670.04
#2023-03-21| 663.42
#2023-03-22| 664.01
#2023-03-23| 670.06
#2023-03-24| 671.77
#2023-03-27| 667.20
#2023-03-28| 671.44
#2023-03-29| 671.81
#2023-03-30| 671.48
#2023-03-31| 669.17
#2023-04-03| 672.23
#2023-04-04| 679.50
#2023-04-05| 676.08
#2023-04-06| 678.93
#2023-04-07| 673.08
#2023-04-10| 668.77
#2023-04-11| 673.83
#2023-04-12| 677.15
#2023-04-13| 679.09
#2023-04-14| 679.86
#2023-04-17| 679.56
#2023-04-18| 683.14
#2023-04-19| 677.91
#2023-04-20| 678.13
#2023-04-21| 685.14
#2023-04-24| 685.62
#2023-04-25| 682.99
#2023-04-26| 686.35
#2023-04-27| 688.71
#2023-04-28| 698.12
#2023-05-01| 697.47
#2023-05-02| 699.59
#2023-05-03| 703.51
#2023-05-04| 710.92
#2023-05-05| 711.83
#2023-05-08| 718.84
#2023-05-09| 730.21
#2023-05-10| 728.33
#2023-05-11| 729.67
#2023-05-12| 729.72
#2023-05-15| 735.71
#2023-05-16| 738.73
#2023-05-17| 730.56
#2023-05-18| 714.53
#2023-05-19| 716.15
#2023-05-22| 714.97
#2023-05-23| 709.49
#2023-05-24| 718.72
#2023-05-25| 714.97
#2023-05-26| 709.36
#2023-05-29| 710.20
#2023-05-30| 712.78
#2023-05-31| 706.48
#2023-06-01| 713.37
#2023-06-02| 718.01
#2023-06-05| 721.35
#2023-06-06| 725.07
#2023-06-07| 720.68
#2023-06-08| 728.20
#2023-06-09| 732.33
#2023-06-12| 730.49
#2023-06-13| 729.85
#2023-06-14| 729.61
#2023-06-15| 726.21
#2023-06-16| 729.95
#2023-06-19| 729.31
#2023-06-20| 731.61
#2023-06-21| 728.50
#2023-06-22| 732.81
#2023-06-23| 730.52
#2023-06-26| 721.54
#2023-06-27| 728.79
#2023-06-28| 735.51
#2023-06-29| 726.99
#2023-06-30| 729.56
#2023-07-03| 736.38
#2023-07-04| 730.59
#2023-07-05| 728.71
#2023-07-06| 721.47
#2023-07-07| 716.19
#2023-07-10| 711.44
#2023-07-11| 712.56
#2023-07-12| 718.69
#2023-07-13| 728.61
#2023-07-14| 722.84
#2023-07-17| 720.71
#2023-07-18| 724.13
#2023-07-19| 725.74
#2023-07-20| 725.80
#2023-07-21| 727.14
#2023-07-24| 730.67
#2023-07-25| 733.73
#2023-07-26| 740.43
#2023-07-27| 748.99
#2023-07-28| 744.91
#2023-07-31| 750.32
#2023-08-01| 762.56
#2023-08-02| 741.03
#2023-08-03| 743.41
#2023-08-04| 740.15
#2023-08-07| 741.11
#2023-08-08| 747.96
#2023-08-09| 746.59
#2023-08-10| 747.39
#2023-08-11| 746.69
#2023-08-14| 735.33
#2023-08-15| 736.24
#2023-08-16| 734.10
#2023-08-17| 729.28
#2023-08-18| 715.59
#2023-08-21| 714.45
#2023-08-22| 718.73
#2023-08-23| 728.87
#2023-08-24| 731.14
#2023-08-25| 726.36
#2023-08-28| 734.59
#2023-08-29| 747.33
#2023-08-30| 747.23
#2023-08-31| 748.00
#2023-09-01| 748.91
#2023-09-04| 749.87
#2023-09-05| 742.06
#2023-09-06| 738.90
#2023-09-07| 741.58
#2023-09-08| 742.13
#2023-09-11| 748.91
#2023-09-12| 749.87
#2023-09-13| 749.66
#2023-09-14| 756.75
#2023-09-15| 772.10
#2023-09-18| 769.30
#2023-09-19| 772.00
#2023-09-20| 763.41
#2023-09-21| 764.70
#2023-09-22| 757.07
#2023-09-25| 750.62
#2023-09-26| 750.09
#2023-09-27| 744.35
#2023-09-28| 739.93
#2023-09-29| 729.77
#2023-10-02| 723.88
#2023-10-03| 710.13
#2023-10-04| 686.16
#2023-10-05| 699.37
#2023-10-06| 706.93
#2023-10-09| 706.57
#2023-10-10| 720.56
#2023-10-11| 723.73
#2023-10-12| 726.16
#2023-10-13| 716.42
#2023-10-16| 709.76
#2023-10-17| 714.50
#2023-10-18| 712.22
#2023-10-19| 702.75
#2023-10-20| 701.12
#2023-10-23| 700.03
#2023-10-24| 698.32
#2023-10-25| 701.09
#2023-10-26| 703.19
#2023-10-27| 705.61
#2023-10-30| 719.29
#2023-10-31| 708.34
#2023-11-01| 718.79
#2023-11-02| 728.58
#2023-11-03| 739.25
#2023-11-06| 748.62
#2023-11-07| 726.96
#2023-11-08| 704.67
#2023-11-09| 710.19
#2023-11-10| 710.28
#2023-11-13| 719.40
#2023-11-14| 724.10
#2023-11-15| 728.96
#2023-11-16| 727.91
#2023-11-17| 738.20
#2023-11-20| 740.56
#2023-11-21| 737.93
#2023-11-22| 737.34
#2023-11-23| 741.22
#2023-11-24| 739.08
#2023-11-27| 737.15
#2023-11-28| 738.22
#2023-11-29| 740.24
#2023-11-30| 746.59
#2023-12-01| 747.60
#2023-12-04| 745.18
#2023-12-05| 744.79
#2023-12-06| 758.88
#2023-12-07| 778.40
#2023-12-08| 780.28
#2023-12-11| 796.09
#2023-12-12| 793.55
#2023-12-13| 791.22
#2023-12-14| 803.10
#2023-12-15| 798.05
#2023-12-18| 785.82
#2023-12-19| 781.82
#2023-12-20| 770.70
#2023-12-21| 773.42
#2023-12-22| 775.84
#2023-12-25| 772.93
#2023-12-26| 772.95
#2023-12-27| 782.09
#2023-12-28| 789.22
#2023-12-29| 794.01
#2024-01-01| 794.01
#2024-01-02| 788.72
#2024-01-03| 782.90
#2024-01-04| 789.77
#2024-01-05| 796.81
#2024-01-08| 793.63
#2024-01-09| 800.10
#2024-01-10| 798.60
#2024-01-11| 800.86
#2024-01-12| 800.41
#2024-01-15| 811.70
#2024-01-16| 803.91
#2024-01-17| 780.47
#2024-01-18| 779.54
#2024-01-19| 769.89
#2024-01-22| 775.50
#2024-01-23| 767.91
#2024-01-24| 773.97
#2024-01-25| 779.86
#2024-01-26| 769.54
#2024-01-29| 782.06
#2024-01-30| 781.83
#2024-01-31| 796.74
#2024-02-01| 793.23
#2024-02-02| 795.87
#2024-02-05| 794.63
#2024-02-06| 795.37
#2024-02-07| 795.63
#2024-02-08| 777.46
#2024-02-09| 772.50
#2024-02-12| 772.33
#2024-02-13| 778.34
#2024-02-14| 769.43
#2024-02-15| 773.10
#2024-02-16| 782.21
#2024-02-19| 792.30
#2024-02-20| 800.73
#2024-02-21| 792.89
#2024-02-22| 793.52
#2024-02-23| 791.29
#2024-02-26| 792.05
#2024-02-27| 795.84
#2024-02-28| 805.73
#2024-02-29| 795.52
#2024-03-01| 797.21
#2024-03-04| 793.21
#2024-03-05| 788.82
#2024-03-06| 800.37
#2024-03-07| 810.06
#2024-03-08| 817.91
#2024-03-11| 808.66
#2024-03-12| 805.45
#2024-03-13| 807.39
#2024-03-14| 824.12
#2024-03-15| 834.74
#2024-03-18| 822.80
#2024-03-19| 813.87
#2024-03-20| 811.82
#2024-03-21| 827.73
#2024-03-22| 828.66
#2024-03-25| 823.37
#2024-03-26| 825.94
#2024-03-27| 821.09
#2024-03-28| 817.64
#2024-03-29| 824.15
#2024-04-01| 810.38
#2024-04-02| 809.53
#2024-04-03| 814.85
#2024-04-04| 831.68
#2024-04-05| 820.29
#2024-04-08| 824.99
#2024-04-09| 832.98
#2024-04-10| 842.78
#2024-04-11| 845.73
#2024-04-12| 836.83
#2024-04-15| 842.03
#2024-04-16| 820.74
#2024-04-17| 803.98
#2024-04-18| 810.92
#2024-04-19| 805.21
#2024-04-22| 828.52
#2024-04-23| 833.91
#2024-04-24| 835.49
#2024-04-25| 818.46
#2024-04-26| 809.48
#2024-04-29| 811.00
#2024-04-30| 814.19
#2024-05-01| 810.56
#2024-05-02| 830.75
#2024-05-03| 835.94
#2024-05-06| 834.99
#2024-05-07| 833.13
#2024-05-08| 822.81
#2024-05-09| 821.75
#2024-05-10| 830.92
#2024-05-13| 826.21
#2024-05-14| 822.07
#2024-05-15| 818.97
#2024-05-16| 827.61
#2024-05-17| 831.91
#2024-05-20| 842.32
#2024-05-21| 844.81
#2024-05-22| 831.28
#2024-05-23| 832.18
#2024-05-24| 827.53
#2024-05-27| 840.26
#2024-05-28| 854.54
#2024-05-29| 831.50
#2024-05-30| 823.69
#2024-05-31| 834.08
#2024-06-03| 841.92
#2024-06-04| 840.62
#2024-06-05| 834.19
#2024-06-06| 839.30
#2024-06-07| 830.78
#2024-06-10| 834.32
#2024-06-11| 828.42
#2024-06-12| 828.51
#2024-06-13| 817.83
#2024-06-14| 818.97
#2024-06-17| 807.56
#2024-06-18| 806.08
#2024-06-19| 811.50
#2024-06-20| 803.78
#2024-06-21| 793.48
#2024-06-24| 793.47
#2024-06-25| 794.39
#2024-06-26| 796.63
#2024-06-27| 792.28
#2024-06-28| 794.67
#2024-07-01| 789.78
#2024-07-02| 790.58
#2024-07-03| 795.11
#2024-07-04| 796.64
#2024-07-05| 787.22
#2024-07-08| 781.12
#2024-07-09| 781.52
#2024-07-10| 785.95
#2024-07-11| 803.42
#2024-07-12| 813.55
#2024-07-15| 809.82
#2024-07-16| 805.42
#2024-07-17| 817.06
#2024-07-18| 825.90
#2024-07-19| 813.84
#2024-07-22| 818.88
#2024-07-23| 814.70
#2024-07-24| 808.86
#2024-07-25| 806.44
#2024-07-26| 800.69
#2024-07-29| 814.40
#2024-07-30| 807.90
#2024-07-31| 826.49
#2024-08-01| 820.82
#2024-08-02| 815.53
#2024-08-05| 783.13
#2024-08-06| 813.81
#2024-08-07| 826.68
#2024-08-08| 824.76
#2024-08-09| 815.74
#2024-08-12| 813.16
#2024-08-13| 821.87
#2024-08-14| 828.17
#2024-08-15| 823.80
#2024-08-16| 835.00
#2024-08-19| 830.23
#2024-08-20| 845.69
#2024-08-21| 840.97
#2024-08-22| 842.24
#2024-08-23| 848.39
#2024-08-26| 851.97
#2024-08-27| 857.21
#2024-08-28| 856.63
#2024-08-29| 853.98
#2024-08-30| 861.13
#2024-09-02| 852.54
#2024-09-03| 859.49
#2024-09-04| 848.10
#2024-09-05| 849.12
#2024-09-06| 858.00
#2024-09-09| 851.17
#2024-09-10| 847.78
#2024-09-11| 832.17
#2024-09-12| 836.85
#2024-09-13| 842.04
#2024-09-16| 847.02
#2024-09-17| 846.88
#2024-09-18| 849.61
#2024-09-19| 848.33
#2024-09-20| 838.03
#2024-09-23| 837.18
#2024-09-24| 845.46
#2024-09-25| 844.24
#2024-09-26| 852.06
#2024-09-27| 860.25
#2024-09-30| 829.93
#2024-10-01| 830.57
#2024-10-02| 820.89
#2024-10-03| 824.05
#2024-10-04| 827.43
#2024-10-07| 830.76
#2024-10-08| 824.50
#2024-10-09| 816.47
#2024-10-10| 818.34
#2024-10-11| 812.55
#2024-10-14| 814.72
#2024-10-15| 808.73
#2024-10-16| 806.43
#2024-10-17| 819.02
#2024-10-18| 816.70
#2024-10-21| 805.24
#2024-10-22| 802.00
#2024-10-23| 796.29
#2024-10-24| 797.02
#2024-10-25| 792.54
#2024-10-28| 793.89
#2024-10-29| 798.06
#2024-10-30| 814.58
#2024-10-31| 811.41
#2024-11-01| 808.25
#2024-11-04| 812.76
#2024-11-05| 810.48
#2024-11-06| 797.65
#2024-11-07| 813.14
#2024-11-08| 809.26
#2024-11-11| 798.93
#2024-11-12| 796.11
#2024-11-13| 788.59
#2024-11-14| 760.47
#2024-11-15| 772.09
#2024-11-18| 773.23
#2024-11-19| 775.34
#2024-11-20| 774.58
#2024-11-21| 779.57
#2024-11-22| 776.09
#2024-11-25| 779.74
#2024-11-26| 772.80
#2024-11-27| 781.22
#2024-11-28| 782.70
#2024-11-29| 788.78
#2024-12-02| 792.72
#2024-12-03| 794.54
#2024-12-04| 781.11
#2024-12-05| 776.72
#2024-12-06| 778.69
#2024-12-09| 773.77
#2024-12-10| 769.30
#2024-12-11| 765.27
#2024-12-12| 771.06
#2024-12-13| 761.62
#2024-12-16| 757.57
#2024-12-17| 750.91
#2024-12-18| 755.13
#2024-12-19| 732.38
#2024-12-20| 733.24
#2024-12-23| 745.21
#2024-12-24| 754.62
#2024-12-25| 753.17
#2024-12-26| 753.14
#2024-12-27| 760.53
#2024-12-30| 761.66
#2024-12-31| 762.36
#2025-01-01| 762.36
#2025-01-02| 756.09
#2025-01-03| 756.47
#2025-01-06| 757.79
#2025-01-07| 751.02
#2025-01-08| 744.69
#2025-01-09| 738.88
#2025-01-10| 734.96
#2025-01-13| 730.75
#2025-01-14| 727.05
#2025-01-15| 731.15
#2025-01-16| 735.42
#2025-01-17| 738.97
#2025-01-20| 744.18
#2025-01-21| 742.28
#2025-01-22| 734.24
#2025-01-23| 730.92
#2025-01-24| 734.04
#2025-01-27| 739.11
#2025-01-28| 730.91
#2025-01-29| 733.88
#2025-01-30| 738.40
#2025-01-31| 740.33
#2025-02-03| 736.09
#2025-02-04| 734.49
#2025-02-05| 742.53
#2025-02-06| 747.83
#2025-02-07| 741.76
#2025-02-10| 743.44
#2025-02-11| 740.40
#2025-02-12| 733.95
#2025-02-13| 741.70
#2025-02-14| 746.61
#2025-02-17| 753.03
#2025-02-18| 759.70
#2025-02-19| 758.55
#2025-02-20| 766.88
#2025-02-21| 768.91
#2025-02-24| 774.77
#2025-02-25| 777.38
#2025-02-26| 779.69
#2025-02-27| 776.76
#2025-02-28| 771.62
#2025-03-03| 776.40
#2025-03-04| 779.00
#2025-03-05| 786.05
#2025-03-06| 789.58
#2025-03-07| 786.57
#2025-03-10| 785.49
#2025-03-11| 782.00
#2025-03-12| 788.66
#2025-03-13| 791.78
#2025-03-14| 790.17
#2025-03-17| 800.71
#2025-03-18| 796.38
#2025-03-19| 804.94
#2025-03-20| 807.30
#2025-03-21| 804.98
#2025-03-24| 799.76
#2025-03-25| 796.28
#2025-03-26| 790.65
#2025-03-27| 792.41
#2025-03-28| 786.49
#2025-03-31| 776.03
#2025-04-01| 785.25
#2025-04-02| 776.22
#2025-04-03| 776.33
#2025-04-04| 785.26
#2025-04-07| 740.42
#2025-04-08| 746.54
#2025-04-09| 745.38
#2025-04-10| 771.34
#2025-04-11| 771.27
#2025-04-14| 782.95
#2025-04-15| 780.98
#2025-04-16| 785.60
#2025-04-17| 792.41
#2025-04-18| 796.76
#2025-04-21| 801.68
#2025-04-22| 811.95
#2025-04-23| 816.39
#2025-04-24| 814.56
#2025-04-25| 817.19
#2025-04-28| 822.64
#2025-04-29| 826.19
#2025-04-30| 830.17
#2025-05-01| 817.27
#2025-05-02| 825.35
#2025-05-05| 826.26
#2025-05-06| 832.50
#2025-05-07| 832.51
#2025-05-08| 828.43
#2025-05-09| 831.89
#2025-05-12| 824.68
#2025-05-13| 815.62
#2025-05-14| 820.00
#2025-05-15| 819.58
#2025-05-16| 818.85
#2025-05-19| 822.83
#2025-05-20| 821.12
#2025-05-21| 827.93
#2025-05-22| 825.67
#2025-05-23| 829.63
#2025-05-26| 833.07
#2025-05-27| 825.82
#2025-05-28| 821.14
#2025-05-29| 823.34
#2025-05-30| 827.09
#2025-06-02| 828.40
#2025-06-03| 824.58
#2025-06-04| 823.48
#2025-06-05| 826.86
#2025-06-06| 823.68
#2025-06-09| 826.75
#2025-06-10| 818.92
#2025-06-11| 813.74
#2025-06-12| 816.52
#2025-06-13| 820.75
#2025-06-16| 825.69
#2025-06-17| 825.49
#2025-06-18| 831.05
#2025-06-19| 823.59
#2025-06-20| 822.47
#2025-06-23| 812.58
#2025-06-24| 828.96
#2025-06-25| 830.84
#2025-06-26| 843.32
#2025-06-27| 838.56
#2025-06-30| 845.93
#2025-07-01| 851.61
#2025-07-02| 856.77
#2025-07-03| 855.81
#2025-07-04| 860.23
#2025-07-07| 856.33
#2025-07-08| 851.72
#2025-07-09| 848.38
#2025-07-10| 844.15
#2025-07-11| 837.51
#2025-07-14| 844.25
#2025-07-15| 846.09
#2025-07-16| 846.46
#2025-07-17| 846.47
#2025-07-18| 846.04
#2025-07-21| 854.96
#2025-07-22| 865.06
#2025-07-23| 874.06
#2025-07-24| 877.76
#2025-07-25| 874.42
#2025-07-28| 874.04
#2025-07-29| 870.77
#2025-07-30| 872.01
#2025-07-31| 868.48
#2025-08-01| 877.77
#2025-08-04| 883.55
#2025-08-05| 890.43
#2025-08-06| 898.39
#2025-08-07| 913.59
#2025-08-08| 903.86
#2025-08-11| 902.81
#2025-08-12| 903.26
#2025-08-13| 911.43
#2025-08-14| 907.75
#2025-08-15| 914.78
#2025-08-18| 904.88
#2025-08-19| 903.88
#2025-08-20| 906.66
#2025-08-21| 901.98
#2025-08-22| 911.91
#2025-08-25| 904.85
#2025-08-26| 893.70
#2025-08-27| 899.91
#2025-08-28| 905.23
#2025-08-29| 902.56
#2025-09-01| 909.02
#2025-09-02| 909.91
#2025-09-03| 899.69
#2025-09-04| 901.16
#2025-09-05| 908.32
#2025-09-08| 912.85
#2025-09-09| 913.61
#2025-09-10| 923.62
#2025-09-11| 930.23
#2025-09-12| 927.37
#2025-09-15| 929.29
#2025-09-16| 933.96
#2025-09-17| 921.62
#2025-09-18| 905.66
#2025-09-19| 900.00
#2025-09-22| 900.52
#2025-09-23| 903.91
#2025-09-24| 901.65
#2025-09-25| 897.82
#2025-09-26| 896.77
#2025-09-29| 896.16
#2025-09-30| 892.21
#2025-10-01| 889.98
#2025-10-02| 885.02
#2025-10-03| 892.23
#2025-10-06| 891.29
#2025-10-07| 893.80
#2025-10-08| 893.26
#2025-10-09| 895.92
#2025-10-10| 888.70
#2025-10-13| 888.65
#2025-10-14| 889.95
#2025-10-15| 906.38
#2025-10-16| 919.72
#2025-10-17| 916.33
#2025-10-20| 919.59
#2025-10-21| 918.90
#2025-10-22| 919.08
#2025-10-23| 918.55
#2025-10-24| 917.54
#2025-10-27| 920.18
#2025-10-28| 925.42
#2025-10-29| 924.31
#2025-10-30| 922.63
#2025-10-31| 942.56
#2025-11-03| 948.59
#2025-11-04| 946.29
#2025-11-05| 944.65
#2025-11-06| 967.21
#2025-11-07| 961.94
#2025-11-10| 968.82
#2025-11-11| 984.21
#2025-11-12| 982.83
#2025-11-13| 998.98
#2025-11-14| 989.99
#2025-11-17| 995.67
#2025-11-18| 978.92
#2025-11-19| 975.39
#2025-11-20| 980.40
#2025-11-21| 975.87
#2025-11-24| 982.62
#2025-11-25| 995.38
#2025-11-26|1012.46
#2025-11-27|1012.21
#2025-11-28|1012.41
#2025-12-01|1002.98
#2025-12-02| 998.12
#2025-12-03| 991.28
#2025-12-04| 992.58
#2025-12-05| 981.26
#2025-12-08| 979.09
#2025-12-09| 972.86
#2025-12-10| 982.71
#2025-12-11| 978.02
#2025-12-12| 988.05
#2025-12-15| 996.02
#2025-12-16| 984.78
#2025-12-17| 987.56
#2025-12-18| 988.24
#2025-12-19| 988.26
#2025-12-22| 985.50
#2025-12-23| 990.77
#2025-12-24| 997.43
#2025-12-25| 998.91
#2025-12-26| 996.69
#2025-12-29| 994.18
#2025-12-30| 994.47
#2025-12-31| 990.90
#2026-01-01| 990.90
#2026-01-02| 992.83
#2026-01-05|1006.73
#2026-01-06|1002.90
#2026-01-07| 991.38
#2026-01-08| 997.67
#2026-01-09| 992.85
#2026-01-12| 995.53
#2026-01-13|1010.88
#2026-01-14|1011.42
#2026-01-15|1012.19
#2026-01-16|1017.15
#2026-01-19|1025.07
#2026-01-20|1033.35
#2026-01-21|1042.98
#2026-01-22|1051.54
#2026-01-23|1046.76
#2026-01-26|1056.51
#2026-01-27|1053.77
#2026-01-28|1056.13
#2026-01-29|1066.11
#2026-01-30|1056.26
#2026-02-02|1044.76
#2026-02-03|1068.85
#2026-02-04|1078.47
#2026-02-05|1091.23
#2026-02-06|1096.85
#2026-02-09|1121.85
#2026-02-10|1129.41
#2026-02-11|1135.14
#2026-02-12|1161.99
#2026-02-13|1154.74
#2026-02-16|1147.70
#2026-02-17|1146.28
#2026-02-18|1148.85
#2026-02-19|1150.37
#2026-02-20|1140.86
#2026-02-23|1147.34
#2026-02-24|1150.06
#2026-02-25|1142.44
#2026-02-26|1141.92
#2026-02-27|1144.75
#2026-03-02|1121.44
#2026-03-03|1114.63
#2026-03-04|1081.27
#2026-03-05|1096.44
#2026-03-06|1094.70
#2026-03-09|1052.66
#2026-03-10|1070.65
#2026-03-11|1084.02
#2026-03-12|1077.47
#2026-03-13|1070.99
#2026-03-16|1060.68
#2026-03-17|1072.57
#2026-03-18|1105.65
#2026-03-19|1083.44
#2026-03-20|1078.18
#2026-03-23|1047.03
#2026-03-24|1063.85
#2026-03-25|1085.61
#2026-03-26|1076.72
#2026-03-27|1076.41
#2026-03-30|1070.85
#2026-03-31|1059.20
#2026-04-01|1092.23
#2026-04-02|1072.56
#2026-04-03|1077.12
#2026-04-06|1068.00
#2026-04-07|1069.50
#2026-04-08|1093.07
#2026-04-09|1089.26
#2026-04-10|1089.53
#2026-04-13|1075.32
#2026-04-14|1080.90
#2026-04-15|1078.57
#2026-04-16|1085.35
#2026-04-17|1077.38
#2026-04-20|1063.40
#2026-04-21|1058.09
#2026-04-22|1050.84
#2026-04-23|1046.35
#2026-04-24|1047.10
#2026-04-27|1041.81
#2026-04-28|1054.56
#2026-04-29|1052.79
#2026-04-30|1050.37
#2026-05-01|1042.91
#2026-05-04|1045.21
#2026-05-05|1044.43
#2026-05-06|1054.83
#2026-05-07|1067.57
#2026-05-08|1049.91
#2026-05-11|1046.42
#2026-05-12|1044.01
#2026-05-13|1040.21
#2026-05-14|1037.87
#2026-05-15|1031.35
#2026-05-18|1018.17
#2026-05-19|1028.83
#2026-05-20|1017.82
#2026-05-21|1022.31
#2026-05-22|1023.72
#2026-05-25|1028.73
#2026-05-26|1025.79
#2026-05-27|1026.98
#2026-05-28|1014.85
#2026-05-29|1020.36
#2026-06-01|1003.30
#2026-06-02|1002.87
#2026-06-03|1003.90
#2026-06-04| 991.80
#2026-06-05| 989.14
#2026-06-08| 980.76
#2026-06-09| 982.68
#2026-06-10| 982.20
#2026-06-11| 984.06
#2026-06-12| 990.58
#2026-06-15|1000.98
#2026-06-16| 995.37
#2026-06-17| 994.33
#2026-06-18| 989.74
#2026-06-19| 985.46
#2026-06-22| 985.91
#2026-06-23| 982.13
#2026-06-24| 986.59
#2026-06-25| 995.22
#2026-06-26| 982.77
#2026-06-29| 991.51
#2026-06-30| 978.77
#2026-07-01| 973.88
#2026-07-02| 978.55
#2026-07-03| 987.88
#2026-07-06| 988.53
#2026-07-07| 991.22
#2026-07-08| 988.09
#2026-07-09| 989.14
#2026-07-10| 994.05
#2026-07-13| 978.04
#2026-07-14| 986.34
#2026-07-15| 992.93
#2026-07-16| 987.57
#2026-07-17| 984.43
#2026-07-20| 980.49
#2026-07-21| 991.34
#2026-07-22| 993.97