Table Data - Nasdaq Developed Markets: Asia Pacific Technology Large Mid Cap Index
| Title | Nasdaq Developed Markets: Asia Pacific Technology Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQDMASPA10LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:48 PM CDT |
| Notes | For more information about this series, see: NQDMASPA10LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1747.36 |
| 2001-04-02 | 1713.20 |
| 2001-04-03 | 1706.82 |
| 2001-04-04 | 1697.29 |
| 2001-04-05 | 1733.16 |
| 2001-04-06 | 1766.42 |
| 2001-04-09 | 1686.92 |
| 2001-04-10 | 1663.37 |
| 2001-04-11 | 1723.13 |
| 2001-04-12 | 1792.83 |
| 2001-04-13 | . |
| 2001-04-16 | 1751.22 |
| 2001-04-17 | 1727.27 |
| 2001-04-18 | 1838.59 |
| 2001-04-19 | 1932.97 |
| 2001-04-20 | 1911.75 |
| 2001-04-23 | 1912.43 |
| 2001-04-24 | 1896.88 |
| 2001-04-25 | 1908.07 |
| 2001-04-26 | 1935.73 |
| 2001-04-27 | 1897.90 |
| 2001-04-30 | 1901.74 |
| 2001-05-01 | 2007.94 |
| 2001-05-02 | 2044.07 |
| 2001-05-03 | 2060.11 |
| 2001-05-04 | 2060.46 |
| 2001-05-07 | 2085.25 |
| 2001-05-08 | 2039.81 |
| 2001-05-09 | 1992.39 |
| 2001-05-10 | 1967.18 |
| 2001-05-11 | 1968.74 |
| 2001-05-14 | 1933.69 |
| 2001-05-15 | 1966.37 |
| 2001-05-16 | 1911.94 |
| 2001-05-17 | 1967.94 |
| 2001-05-18 | 1965.15 |
| 2001-05-21 | 2009.79 |
| 2001-05-22 | 2026.19 |
| 2001-05-23 | 2050.92 |
| 2001-05-24 | 2029.46 |
| 2001-05-25 | 2006.14 |
| 2001-05-28 | . |
| 2001-05-29 | 2006.56 |
| 2001-05-30 | 1908.60 |
| 2001-05-31 | 1853.85 |
| 2001-06-01 | 1860.06 |
| 2001-06-04 | 1854.17 |
| 2001-06-05 | 1829.55 |
| 2001-06-06 | 1820.57 |
| 2001-06-07 | 1837.65 |
| 2001-06-08 | 1850.92 |
| 2001-06-11 | 1791.53 |
| 2001-06-12 | 1748.30 |
| 2001-06-13 | 1727.29 |
| 2001-06-14 | 1726.85 |
| 2001-06-15 | 1680.55 |
| 2001-06-18 | 1658.83 |
| 2001-06-19 | 1670.24 |
| 2001-06-20 | 1663.67 |
| 2001-06-21 | 1689.25 |
| 2001-06-22 | 1717.78 |
| 2001-06-25 | 1683.92 |
| 2001-06-26 | 1680.45 |
| 2001-06-27 | 1652.70 |
| 2001-06-28 | 1623.08 |
| 2001-06-29 | 1671.48 |
| 2001-07-02 | 1632.82 |
| 2001-07-03 | 1632.02 |
| 2001-07-04 | . |
| 2001-07-05 | 1571.93 |
| 2001-07-06 | 1511.98 |
| 2001-07-09 | 1472.07 |
| 2001-07-10 | 1504.66 |
| 2001-07-11 | 1474.10 |
| 2001-07-12 | 1552.76 |
| 2001-07-13 | 1544.06 |
| 2001-07-16 | 1516.83 |
| 2001-07-17 | 1490.19 |
| 2001-07-18 | 1464.93 |
| 2001-07-19 | 1466.81 |
| 2001-07-20 | 1471.52 |
| 2001-07-23 | 1441.86 |
| 2001-07-24 | 1484.94 |
| 2001-07-25 | 1507.88 |
| 2001-07-26 | 1500.89 |
| 2001-07-27 | 1461.28 |
| 2001-07-30 | 1404.48 |
| 2001-07-31 | 1474.51 |
| 2001-08-01 | 1522.30 |
| 2001-08-02 | 1591.07 |
| 2001-08-03 | 1587.32 |
| 2001-08-06 | 1565.23 |
| 2001-08-07 | 1570.98 |
| 2001-08-08 | 1547.66 |
| 2001-08-09 | 1492.42 |
| 2001-08-10 | 1487.34 |
| 2001-08-13 | 1431.11 |
| 2001-08-14 | 1475.65 |
| 2001-08-15 | 1491.52 |
| 2001-08-16 | 1432.95 |
| 2001-08-17 | 1398.90 |
| 2001-08-20 | 1375.73 |
| 2001-08-21 | 1390.22 |
| 2001-08-22 | 1372.86 |
| 2001-08-23 | 1308.34 |
| 2001-08-24 | 1304.21 |
| 2001-08-27 | 1335.36 |
| 2001-08-28 | 1344.34 |
| 2001-08-29 | 1323.31 |
| 2001-08-30 | 1307.57 |
| 2001-08-31 | 1287.30 |
| 2001-09-03 | . |
| 2001-09-04 | 1323.87 |
| 2001-09-05 | 1263.84 |
| 2001-09-06 | 1248.50 |
| 2001-09-07 | 1241.18 |
| 2001-09-10 | 1205.22 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1142.27 |
| 2001-09-18 | 1169.31 |
| 2001-09-19 | 1210.17 |
| 2001-09-20 | 1190.38 |
| 2001-09-21 | 1159.46 |
| 2001-09-24 | 1150.88 |
| 2001-09-25 | 1157.47 |
| 2001-09-26 | 1130.08 |
| 2001-09-27 | 1102.58 |
| 2001-09-28 | 1085.92 |
| 2001-10-01 | 1095.66 |
| 2001-10-02 | 1107.13 |
| 2001-10-03 | 1084.56 |
| 2001-10-04 | 1136.62 |
| 2001-10-05 | 1175.04 |
| 2001-10-08 | 1179.10 |
| 2001-10-09 | 1156.27 |
| 2001-10-10 | 1118.40 |
| 2001-10-11 | 1188.89 |
| 2001-10-12 | 1261.78 |
| 2001-10-15 | 1216.56 |
| 2001-10-16 | 1229.68 |
| 2001-10-17 | 1292.54 |
| 2001-10-18 | 1247.44 |
| 2001-10-19 | 1245.20 |
| 2001-10-22 | 1240.86 |
| 2001-10-23 | 1276.19 |
| 2001-10-24 | 1280.83 |
| 2001-10-25 | 1282.02 |
| 2001-10-26 | 1248.92 |
| 2001-10-29 | 1241.08 |
| 2001-10-30 | 1187.72 |
| 2001-10-31 | 1148.73 |
| 2001-11-01 | 1168.69 |
| 2001-11-02 | 1191.99 |
| 2001-11-05 | 1202.09 |
| 2001-11-06 | 1258.02 |
| 2001-11-07 | 1226.61 |
| 2001-11-08 | 1224.65 |
| 2001-11-09 | 1243.17 |
| 2001-11-12 | 1214.74 |
| 2001-11-13 | 1188.82 |
| 2001-11-14 | 1223.00 |
| 2001-11-15 | 1270.44 |
| 2001-11-16 | 1333.57 |
| 2001-11-19 | 1316.83 |
| 2001-11-20 | 1296.77 |
| 2001-11-21 | 1279.94 |
| 2001-11-22 | . |
| 2001-11-23 | 1279.64 |
| 2001-11-26 | 1332.47 |
| 2001-11-27 | 1345.68 |
| 2001-11-28 | 1309.06 |
| 2001-11-29 | 1275.75 |
| 2001-11-30 | 1303.91 |
| 2001-12-03 | 1267.06 |
| 2001-12-04 | 1277.27 |
| 2001-12-05 | 1334.45 |
| 2001-12-06 | 1373.78 |
| 2001-12-07 | 1361.20 |
| 2001-12-10 | 1341.45 |
| 2001-12-11 | 1333.45 |
| 2001-12-12 | 1382.28 |
| 2001-12-13 | 1351.59 |
| 2001-12-14 | 1317.27 |
| 2001-12-17 | 1292.55 |
| 2001-12-18 | 1312.69 |
| 2001-12-19 | 1308.11 |
| 2001-12-20 | 1291.69 |
| 2001-12-21 | 1234.59 |
| 2001-12-24 | 1230.74 |
| 2001-12-25 | . |
| 2001-12-26 | 1209.63 |
| 2001-12-27 | 1235.85 |
| 2001-12-28 | 1241.58 |
| 2001-12-31 | 1242.91 |
| 2002-01-01 | . |
| 2002-01-02 | 1232.94 |
| 2002-01-03 | 1236.92 |
| 2002-01-04 | 1335.36 |
| 2002-01-07 | 1336.56 |
| 2002-01-08 | 1280.07 |
| 2002-01-09 | 1286.00 |
| 2002-01-10 | 1265.37 |
| 2002-01-11 | 1261.43 |
| 2002-01-14 | 1265.08 |
| 2002-01-15 | 1221.95 |
| 2002-01-16 | 1181.47 |
| 2002-01-17 | 1165.81 |
| 2002-01-18 | 1185.41 |
| 2002-01-21 | . |
| 2002-01-22 | 1136.87 |
| 2002-01-23 | 1127.19 |
| 2002-01-24 | 1145.78 |
| 2002-01-25 | 1159.05 |
| 2002-01-28 | 1176.62 |
| 2002-01-29 | 1143.69 |
| 2002-01-30 | 1120.24 |
| 2002-01-31 | 1129.83 |
| 2002-02-01 | 1088.29 |
| 2002-02-04 | 1069.49 |
| 2002-02-05 | 1048.74 |
| 2002-02-06 | 1059.74 |
| 2002-02-07 | 1090.00 |
| 2002-02-08 | 1097.94 |
| 2002-02-11 | 1107.71 |
| 2002-02-12 | 1144.98 |
| 2002-02-13 | 1151.41 |
| 2002-02-14 | 1178.80 |
| 2002-02-15 | 1156.92 |
| 2002-02-18 | . |
| 2002-02-19 | 1128.63 |
| 2002-02-20 | 1117.88 |
| 2002-02-21 | 1166.95 |
| 2002-02-22 | 1180.94 |
| 2002-02-25 | 1161.77 |
| 2002-02-26 | 1149.60 |
| 2002-02-27 | 1170.39 |
| 2002-02-28 | 1210.20 |
| 2002-03-01 | 1247.70 |
| 2002-03-04 | 1327.31 |
| 2002-03-05 | 1321.11 |
| 2002-03-06 | 1307.70 |
| 2002-03-07 | 1406.54 |
| 2002-03-08 | 1408.46 |
| 2002-03-11 | 1419.48 |
| 2002-03-12 | 1371.78 |
| 2002-03-13 | 1343.71 |
| 2002-03-14 | 1365.53 |
| 2002-03-15 | 1375.43 |
| 2002-03-18 | 1334.39 |
| 2002-03-19 | 1391.26 |
| 2002-03-20 | 1367.73 |
| 2002-03-21 | 1362.09 |
| 2002-03-22 | 1336.89 |
| 2002-03-25 | 1309.42 |
| 2002-03-26 | 1313.47 |
| 2002-03-27 | 1320.72 |
| 2002-03-28 | 1324.68 |
| 2002-03-29 | . |
| 2002-04-01 | 1284.38 |
| 2002-04-02 | 1321.10 |
| 2002-04-03 | 1345.73 |
| 2002-04-04 | 1357.73 |
| 2002-04-05 | 1322.56 |
| 2002-04-08 | 1314.21 |
| 2002-04-09 | 1278.99 |
| 2002-04-10 | 1267.84 |
| 2002-04-11 | 1267.48 |
| 2002-04-12 | 1252.55 |
| 2002-04-15 | 1287.11 |
| 2002-04-16 | 1309.18 |
| 2002-04-17 | 1340.83 |
| 2002-04-18 | 1339.10 |
| 2002-04-19 | 1318.69 |
| 2002-04-22 | 1371.40 |
| 2002-04-23 | 1377.78 |
| 2002-04-24 | 1376.45 |
| 2002-04-25 | 1386.72 |
| 2002-04-26 | 1382.99 |
| 2002-04-29 | 1380.45 |
| 2002-04-30 | 1338.22 |
| 2002-05-01 | 1344.14 |
| 2002-05-02 | 1334.21 |
| 2002-05-03 | 1344.56 |
| 2002-05-06 | 1340.34 |
| 2002-05-07 | 1281.29 |
| 2002-05-08 | 1281.21 |
| 2002-05-09 | 1299.67 |
| 2002-05-10 | 1298.26 |
| 2002-05-13 | 1268.43 |
| 2002-05-14 | 1258.14 |
| 2002-05-15 | 1313.34 |
| 2002-05-16 | 1327.80 |
| 2002-05-17 | 1362.74 |
| 2002-05-20 | 1369.25 |
| 2002-05-21 | 1365.57 |
| 2002-05-22 | 1360.29 |
| 2002-05-23 | 1336.51 |
| 2002-05-24 | 1350.45 |
| 2002-05-27 | . |
| 2002-05-28 | 1346.51 |
| 2002-05-29 | 1340.64 |
| 2002-05-30 | 1344.84 |
| 2002-05-31 | 1321.77 |
| 2002-06-03 | 1346.86 |
| 2002-06-04 | 1314.30 |
| 2002-06-05 | 1318.19 |
| 2002-06-06 | 1320.01 |
| 2002-06-07 | 1290.95 |
| 2002-06-10 | 1279.69 |
| 2002-06-11 | 1274.05 |
| 2002-06-12 | 1267.95 |
| 2002-06-13 | 1258.53 |
| 2002-06-14 | 1244.01 |
| 2002-06-17 | 1220.36 |
| 2002-06-18 | 1240.26 |
| 2002-06-19 | 1216.87 |
| 2002-06-20 | 1221.10 |
| 2002-06-21 | 1210.66 |
| 2002-06-24 | 1231.15 |
| 2002-06-25 | 1215.61 |
| 2002-06-26 | 1191.81 |
| 2002-06-27 | 1197.24 |
| 2002-06-28 | 1253.77 |
| 2002-07-01 | 1249.27 |
| 2002-07-02 | 1247.84 |
| 2002-07-03 | 1250.91 |
| 2002-07-04 | . |
| 2002-07-05 | 1241.92 |
| 2002-07-08 | 1259.09 |
| 2002-07-09 | 1276.38 |
| 2002-07-10 | 1244.03 |
| 2002-07-11 | 1229.67 |
| 2002-07-12 | 1234.14 |
| 2002-07-15 | 1215.16 |
| 2002-07-16 | 1203.07 |
| 2002-07-17 | 1205.86 |
| 2002-07-18 | 1236.79 |
| 2002-07-19 | 1208.28 |
| 2002-07-22 | 1193.52 |
| 2002-07-23 | 1190.21 |
| 2002-07-24 | 1163.92 |
| 2002-07-25 | 1142.35 |
| 2002-07-26 | 1059.50 |
| 2002-07-29 | 1042.28 |
| 2002-07-30 | 1107.22 |
| 2002-07-31 | 1101.46 |
| 2002-08-01 | 1086.60 |
| 2002-08-02 | 1073.31 |
| 2002-08-05 | 1050.40 |
| 2002-08-06 | 1012.97 |
| 2002-08-07 | 1081.85 |
| 2002-08-08 | 1060.83 |
| 2002-08-09 | 1091.46 |
| 2002-08-12 | 1077.45 |
| 2002-08-13 | 1072.92 |
| 2002-08-14 | 1079.90 |
| 2002-08-15 | 1088.42 |
| 2002-08-16 | 1102.99 |
| 2002-08-19 | 1078.65 |
| 2002-08-20 | 1098.11 |
| 2002-08-21 | 1106.28 |
| 2002-08-22 | 1121.03 |
| 2002-08-23 | 1142.81 |
| 2002-08-26 | 1153.02 |
| 2002-08-27 | 1140.32 |
| 2002-08-28 | 1103.23 |
| 2002-08-29 | 1089.50 |
| 2002-08-30 | 1094.32 |
| 2002-09-02 | . |
| 2002-09-03 | 1060.03 |
| 2002-09-04 | 1029.91 |
| 2002-09-05 | 1046.15 |
| 2002-09-06 | 1023.81 |
| 2002-09-09 | 1046.19 |
| 2002-09-10 | 1045.18 |
| 2002-09-11 | 1056.44 |
| 2002-09-12 | 1071.80 |
| 2002-09-13 | 1029.80 |
| 2002-09-16 | 1020.06 |
| 2002-09-17 | 1048.44 |
| 2002-09-18 | 1039.19 |
| 2002-09-19 | 1034.74 |
| 2002-09-20 | 993.37 |
| 2002-09-23 | 989.24 |
| 2002-09-24 | 970.29 |
| 2002-09-25 | 963.39 |
| 2002-09-26 | 975.54 |
| 2002-09-27 | 997.71 |
| 2002-09-30 | 987.19 |
| 2002-10-01 | 961.61 |
| 2002-10-02 | 946.15 |
| 2002-10-03 | 929.98 |
| 2002-10-04 | 934.95 |
| 2002-10-07 | 884.42 |
| 2002-10-08 | 887.39 |
| 2002-10-09 | 874.65 |
| 2002-10-10 | 867.99 |
| 2002-10-11 | 889.30 |
| 2002-10-14 | 888.72 |
| 2002-10-15 | 935.80 |
| 2002-10-16 | 934.89 |
| 2002-10-17 | 941.19 |
| 2002-10-18 | 977.49 |
| 2002-10-21 | 961.14 |
| 2002-10-22 | 927.84 |
| 2002-10-23 | 935.87 |
| 2002-10-24 | 931.43 |
| 2002-10-25 | 953.02 |
| 2002-10-28 | 973.10 |
| 2002-10-29 | 975.69 |
| 2002-10-30 | 975.68 |
| 2002-10-31 | 974.74 |
| 2002-11-01 | 976.79 |
| 2002-11-04 | 975.04 |
| 2002-11-05 | 1028.50 |
| 2002-11-06 | 1012.01 |
| 2002-11-07 | 1012.90 |
| 2002-11-08 | 1005.06 |
| 2002-11-11 | 975.66 |
| 2002-11-12 | 972.66 |
| 2002-11-13 | 967.20 |
| 2002-11-14 | 957.10 |
| 2002-11-15 | 996.22 |
| 2002-11-18 | 975.63 |
| 2002-11-19 | 980.78 |
| 2002-11-20 | 971.72 |
| 2002-11-21 | 1004.45 |
| 2002-11-22 | 1012.11 |
| 2002-11-25 | 1019.32 |
| 2002-11-26 | 1018.24 |
| 2002-11-27 | 1015.50 |
| 2002-11-28 | . |
| 2002-11-29 | 1049.62 |
| 2002-12-02 | 1033.95 |
| 2002-12-03 | 1051.84 |
| 2002-12-04 | 1014.99 |
| 2002-12-05 | 998.12 |
| 2002-12-06 | 1014.36 |
| 2002-12-09 | 1011.21 |
| 2002-12-10 | 999.23 |
| 2002-12-11 | 997.82 |
| 2002-12-12 | 992.81 |
| 2002-12-13 | 988.15 |
| 2002-12-16 | 964.84 |
| 2002-12-17 | 966.67 |
| 2002-12-18 | 949.67 |
| 2002-12-19 | 949.59 |
| 2002-12-20 | 931.06 |
| 2002-12-23 | 933.85 |
| 2002-12-24 | 961.51 |
| 2002-12-25 | . |
| 2002-12-26 | 985.49 |
| 2002-12-27 | 980.96 |
| 2002-12-30 | 971.66 |
| 2002-12-31 | 970.47 |
| 2003-01-01 | . |
| 2003-01-02 | 961.36 |
| 2003-01-03 | 961.48 |
| 2003-01-06 | 991.29 |
| 2003-01-07 | 983.42 |
| 2003-01-08 | 965.90 |
| 2003-01-09 | 965.46 |
| 2003-01-10 | 965.41 |
| 2003-01-13 | 970.24 |
| 2003-01-14 | 991.28 |
| 2003-01-15 | 992.95 |
| 2003-01-16 | 992.42 |
| 2003-01-17 | 1002.06 |
| 2003-01-20 | . |
| 2003-01-21 | 984.39 |
| 2003-01-22 | 979.61 |
| 2003-01-23 | 1005.63 |
| 2003-01-24 | 985.68 |
| 2003-01-27 | 950.16 |
| 2003-01-28 | 945.12 |
| 2003-01-29 | 925.63 |
| 2003-01-30 | 923.25 |
| 2003-01-31 | 912.71 |
| 2003-02-03 | 926.44 |
| 2003-02-04 | 926.98 |
| 2003-02-05 | 937.86 |
| 2003-02-06 | 926.74 |
| 2003-02-07 | 922.98 |
| 2003-02-10 | 916.07 |
| 2003-02-11 | 913.24 |
| 2003-02-12 | 933.39 |
| 2003-02-13 | 931.96 |
| 2003-02-14 | 942.16 |
| 2003-02-17 | . |
| 2003-02-18 | 954.35 |
| 2003-02-19 | 956.25 |
| 2003-02-20 | 960.15 |
| 2003-02-21 | 950.57 |
| 2003-02-24 | 965.94 |
| 2003-02-25 | 944.96 |
| 2003-02-26 | 940.42 |
| 2003-02-27 | 934.88 |
| 2003-02-28 | 933.65 |
| 2003-03-03 | 950.96 |
| 2003-03-04 | 945.38 |
| 2003-03-05 | 940.12 |
| 2003-03-06 | 919.61 |
| 2003-03-07 | 903.22 |
| 2003-03-10 | 881.01 |
| 2003-03-11 | 852.16 |
| 2003-03-12 | 871.20 |
| 2003-03-13 | 851.32 |
| 2003-03-14 | 886.48 |
| 2003-03-17 | 869.83 |
| 2003-03-18 | 891.63 |
| 2003-03-19 | 888.30 |
| 2003-03-20 | 891.82 |
| 2003-03-21 | 882.32 |
| 2003-03-24 | 929.87 |
| 2003-03-25 | 901.55 |
| 2003-03-26 | 914.11 |
| 2003-03-27 | 912.70 |
| 2003-03-28 | 893.10 |
| 2003-03-31 | 871.12 |
| 2003-04-01 | 869.63 |
| 2003-04-02 | 872.66 |
| 2003-04-03 | 877.36 |
| 2003-04-04 | 867.33 |
| 2003-04-07 | 889.03 |
| 2003-04-08 | 871.92 |
| 2003-04-09 | 851.63 |
| 2003-04-10 | 845.43 |
| 2003-04-11 | 815.23 |
| 2003-04-14 | 806.99 |
| 2003-04-15 | 828.38 |
| 2003-04-16 | 839.68 |
| 2003-04-17 | 838.91 |
| 2003-04-18 | . |
| 2003-04-21 | 854.29 |
| 2003-04-22 | 848.08 |
| 2003-04-23 | 848.91 |
| 2003-04-24 | 881.64 |
| 2003-04-25 | 866.95 |
| 2003-04-28 | 870.31 |
| 2003-04-29 | 871.50 |
| 2003-04-30 | 906.43 |
| 2003-05-01 | 902.51 |
| 2003-05-02 | 900.22 |
| 2003-05-05 | 902.35 |
| 2003-05-06 | 928.53 |
| 2003-05-07 | 937.05 |
| 2003-05-08 | 920.05 |
| 2003-05-09 | 926.84 |
| 2003-05-12 | 938.38 |
| 2003-05-13 | 936.80 |
| 2003-05-14 | 934.93 |
| 2003-05-15 | 923.85 |
| 2003-05-16 | 917.86 |
| 2003-05-19 | 904.83 |
| 2003-05-20 | 910.63 |
| 2003-05-21 | 901.14 |
| 2003-05-22 | 908.59 |
| 2003-05-23 | 935.37 |
| 2003-05-26 | . |
| 2003-05-27 | 928.88 |
| 2003-05-28 | 934.28 |
| 2003-05-29 | 963.02 |
| 2003-05-30 | 962.14 |
| 2003-06-02 | 1012.15 |
| 2003-06-03 | 1011.28 |
| 2003-06-04 | 1002.75 |
| 2003-06-05 | 1030.49 |
| 2003-06-06 | 1041.20 |
| 2003-06-09 | 1058.10 |
| 2003-06-10 | 1042.32 |
| 2003-06-11 | 1063.27 |
| 2003-06-12 | 1061.16 |
| 2003-06-13 | 1076.73 |
| 2003-06-16 | 1047.09 |
| 2003-06-17 | 1095.11 |
| 2003-06-18 | 1089.80 |
| 2003-06-19 | 1094.24 |
| 2003-06-20 | 1083.50 |
| 2003-06-23 | 1082.80 |
| 2003-06-24 | 1066.29 |
| 2003-06-25 | 1063.52 |
| 2003-06-26 | 1048.55 |
| 2003-06-27 | 1079.25 |
| 2003-06-30 | 1089.44 |
| 2003-07-01 | 1134.23 |
| 2003-07-02 | 1182.63 |
| 2003-07-03 | 1224.84 |
| 2003-07-04 | . |
| 2003-07-07 | 1270.63 |
| 2003-07-08 | 1295.37 |
| 2003-07-09 | 1279.91 |
| 2003-07-10 | 1239.48 |
| 2003-07-11 | 1195.91 |
| 2003-07-14 | 1222.93 |
| 2003-07-15 | 1250.77 |
| 2003-07-16 | 1257.57 |
| 2003-07-17 | 1200.11 |
| 2003-07-18 | 1195.21 |
| 2003-07-21 | 1199.55 |
| 2003-07-22 | 1202.19 |
| 2003-07-23 | 1205.59 |
| 2003-07-24 | 1209.43 |
| 2003-07-25 | 1217.46 |
| 2003-07-28 | 1229.37 |
| 2003-07-29 | 1235.81 |
| 2003-07-30 | 1196.08 |
| 2003-07-31 | 1196.72 |
| 2003-08-01 | 1213.10 |
| 2003-08-04 | 1181.66 |
| 2003-08-05 | 1174.44 |
| 2003-08-06 | 1161.16 |
| 2003-08-07 | 1157.06 |
| 2003-08-08 | 1160.67 |
| 2003-08-11 | 1180.40 |
| 2003-08-12 | 1181.24 |
| 2003-08-13 | 1199.94 |
| 2003-08-14 | 1225.12 |
| 2003-08-15 | 1218.64 |
| 2003-08-18 | 1232.16 |
| 2003-08-19 | 1265.22 |
| 2003-08-20 | 1279.31 |
| 2003-08-21 | 1293.95 |
| 2003-08-22 | 1273.66 |
| 2003-08-25 | 1272.91 |
| 2003-08-26 | 1280.49 |
| 2003-08-27 | 1277.52 |
| 2003-08-28 | 1274.08 |
| 2003-08-29 | 1310.95 |
| 2003-09-01 | . |
| 2003-09-02 | 1375.43 |
| 2003-09-03 | 1381.57 |
| 2003-09-04 | 1338.19 |
| 2003-09-05 | 1334.47 |
| 2003-09-08 | 1348.66 |
| 2003-09-09 | 1389.52 |
| 2003-09-10 | 1369.44 |
| 2003-09-11 | 1316.47 |
| 2003-09-12 | 1338.52 |
| 2003-09-15 | 1337.15 |
| 2003-09-16 | 1354.55 |
| 2003-09-17 | 1379.66 |
| 2003-09-18 | 1411.46 |
| 2003-09-19 | 1400.40 |
| 2003-09-22 | 1346.64 |
| 2003-09-23 | 1352.14 |
| 2003-09-24 | 1340.18 |
| 2003-09-25 | 1315.01 |
| 2003-09-26 | 1327.74 |
| 2003-09-29 | 1335.58 |
| 2003-09-30 | 1344.89 |
| 2003-10-01 | 1351.37 |
| 2003-10-02 | 1352.20 |
| 2003-10-03 | 1365.60 |
| 2003-10-06 | 1390.77 |
| 2003-10-07 | 1424.04 |
| 2003-10-08 | 1368.58 |
| 2003-10-09 | 1378.81 |
| 2003-10-10 | 1421.54 |
| 2003-10-13 | 1416.75 |
| 2003-10-14 | 1464.90 |
| 2003-10-15 | 1452.89 |
| 2003-10-16 | 1508.30 |
| 2003-10-17 | 1498.65 |
| 2003-10-20 | 1501.76 |
| 2003-10-21 | 1480.52 |
| 2003-10-22 | 1482.33 |
| 2003-10-23 | 1385.38 |
| 2003-10-24 | 1422.54 |
| 2003-10-27 | 1447.96 |
| 2003-10-28 | 1444.35 |
| 2003-10-29 | 1499.04 |
| 2003-10-30 | 1494.37 |
| 2003-10-31 | 1453.75 |
| 2003-11-03 | 1437.64 |
| 2003-11-04 | 1508.96 |
| 2003-11-05 | 1483.51 |
| 2003-11-06 | 1417.04 |
| 2003-11-07 | 1442.91 |
| 2003-11-10 | 1446.61 |
| 2003-11-11 | 1391.00 |
| 2003-11-12 | 1367.79 |
| 2003-11-13 | 1413.73 |
| 2003-11-14 | 1367.62 |
| 2003-11-17 | 1296.01 |
| 2003-11-18 | 1325.05 |
| 2003-11-19 | 1247.32 |
| 2003-11-20 | 1296.46 |
| 2003-11-21 | 1280.65 |
| 2003-11-24 | 1275.77 |
| 2003-11-25 | 1288.64 |
| 2003-11-26 | 1332.01 |
| 2003-11-27 | . |
| 2003-11-28 | 1326.13 |
| 2003-12-01 | 1362.73 |
| 2003-12-02 | 1370.44 |
| 2003-12-03 | 1361.71 |
| 2003-12-04 | 1375.31 |
| 2003-12-05 | 1355.93 |
| 2003-12-08 | 1302.80 |
| 2003-12-09 | 1292.11 |
| 2003-12-10 | 1246.62 |
| 2003-12-11 | 1269.62 |
| 2003-12-12 | 1299.50 |
| 2003-12-15 | 1350.18 |
| 2003-12-16 | 1314.17 |
| 2003-12-17 | 1292.37 |
| 2003-12-18 | 1275.26 |
| 2003-12-19 | 1298.84 |
| 2003-12-22 | 1321.85 |
| 2003-12-23 | 1322.40 |
| 2003-12-24 | 1330.04 |
| 2003-12-25 | . |
| 2003-12-26 | 1340.54 |
| 2003-12-29 | 1353.88 |
| 2003-12-30 | 1388.12 |
| 2003-12-31 | 1385.26 |
| 2004-01-01 | . |
| 2004-01-02 | 1387.95 |
| 2004-01-05 | 1411.51 |
| 2004-01-06 | 1403.42 |
| 2004-01-07 | 1399.82 |
| 2004-01-08 | 1418.32 |
| 2004-01-09 | 1458.26 |
| 2004-01-12 | 1457.23 |
| 2004-01-13 | 1435.58 |
| 2004-01-14 | 1451.78 |
| 2004-01-15 | 1422.02 |
| 2004-01-16 | 1432.85 |
| 2004-01-19 | . |
| 2004-01-20 | 1470.57 |
| 2004-01-21 | 1469.50 |
| 2004-01-22 | 1475.74 |
| 2004-01-23 | 1477.53 |
| 2004-01-26 | 1471.08 |
| 2004-01-27 | 1477.57 |
| 2004-01-28 | 1470.21 |
| 2004-01-29 | 1462.35 |
| 2004-01-30 | 1445.05 |
| 2004-02-02 | 1427.91 |
| 2004-02-03 | 1407.67 |
| 2004-02-04 | 1374.85 |
| 2004-02-05 | 1365.79 |
| 2004-02-06 | 1375.54 |
| 2004-02-09 | 1374.87 |
| 2004-02-10 | 1353.83 |
| 2004-02-11 | 1353.66 |
| 2004-02-12 | 1350.79 |
| 2004-02-13 | 1378.24 |
| 2004-02-16 | . |
| 2004-02-17 | 1397.80 |
| 2004-02-18 | 1379.91 |
| 2004-02-19 | 1392.93 |
| 2004-02-20 | 1371.92 |
| 2004-02-23 | 1411.15 |
| 2004-02-24 | 1375.16 |
| 2004-02-25 | 1355.58 |
| 2004-02-26 | 1356.35 |
| 2004-02-27 | 1385.59 |
| 2004-03-01 | 1422.96 |
| 2004-03-02 | 1417.62 |
| 2004-03-03 | 1418.75 |
| 2004-03-04 | 1410.03 |
| 2004-03-05 | 1422.95 |
| 2004-03-08 | 1423.86 |
| 2004-03-09 | 1421.48 |
| 2004-03-10 | 1398.30 |
| 2004-03-11 | 1381.25 |
| 2004-03-12 | 1368.61 |
| 2004-03-15 | 1383.65 |
| 2004-03-16 | 1383.33 |
| 2004-03-17 | 1411.96 |
| 2004-03-18 | 1441.93 |
| 2004-03-19 | 1435.63 |
| 2004-03-22 | 1415.24 |
| 2004-03-23 | 1418.32 |
| 2004-03-24 | 1414.66 |
| 2004-03-25 | 1431.59 |
| 2004-03-26 | 1496.99 |
| 2004-03-29 | 1523.67 |
| 2004-03-30 | 1524.21 |
| 2004-03-31 | 1539.22 |
| 2004-04-01 | 1535.80 |
| 2004-04-02 | 1559.58 |
| 2004-04-05 | 1597.27 |
| 2004-04-06 | 1588.31 |
| 2004-04-07 | 1585.74 |
| 2004-04-08 | 1576.93 |
| 2004-04-09 | . |
| 2004-04-12 | 1562.48 |
| 2004-04-13 | 1546.75 |
| 2004-04-14 | 1514.66 |
| 2004-04-15 | 1482.53 |
| 2004-04-16 | 1492.26 |
| 2004-04-19 | 1490.89 |
| 2004-04-20 | 1535.30 |
| 2004-04-21 | 1504.69 |
| 2004-04-22 | 1502.86 |
| 2004-04-23 | 1550.01 |
| 2004-04-26 | 1559.36 |
| 2004-04-27 | 1534.38 |
| 2004-04-28 | 1540.14 |
| 2004-04-29 | 1536.85 |
| 2004-04-30 | 1506.07 |
| 2004-05-03 | 1505.46 |
| 2004-05-04 | 1512.93 |
| 2004-05-05 | 1529.78 |
| 2004-05-06 | 1484.01 |
| 2004-05-07 | 1444.49 |
| 2004-05-10 | 1356.56 |
| 2004-05-11 | 1354.77 |
| 2004-05-12 | 1388.65 |
| 2004-05-13 | 1330.99 |
| 2004-05-14 | 1323.25 |
| 2004-05-17 | 1284.89 |
| 2004-05-18 | 1306.34 |
| 2004-05-19 | 1353.68 |
| 2004-05-20 | 1324.75 |
| 2004-05-21 | 1372.36 |
| 2004-05-24 | 1359.99 |
| 2004-05-25 | 1347.45 |
| 2004-05-26 | 1374.01 |
| 2004-05-27 | 1390.92 |
| 2004-05-28 | 1406.73 |
| 2004-05-31 | . |
| 2004-06-01 | 1402.57 |
| 2004-06-02 | 1396.74 |
| 2004-06-03 | 1360.72 |
| 2004-06-04 | 1370.71 |
| 2004-06-07 | 1429.45 |
| 2004-06-08 | 1438.59 |
| 2004-06-09 | 1430.19 |
| 2004-06-10 | 1429.61 |
| 2004-06-11 | . |
| 2004-06-14 | 1386.76 |
| 2004-06-15 | 1381.55 |
| 2004-06-16 | 1401.94 |
| 2004-06-17 | 1403.46 |
| 2004-06-18 | 1392.40 |
| 2004-06-21 | 1405.37 |
| 2004-06-22 | 1389.68 |
| 2004-06-23 | 1389.36 |
| 2004-06-24 | 1445.76 |
| 2004-06-25 | 1443.42 |
| 2004-06-28 | 1467.75 |
| 2004-06-29 | 1455.89 |
| 2004-06-30 | 1454.78 |
| 2004-07-01 | 1461.18 |
| 2004-07-02 | 1431.70 |
| 2004-07-05 | . |
| 2004-07-06 | 1402.19 |
| 2004-07-07 | 1398.67 |
| 2004-07-08 | 1379.31 |
| 2004-07-09 | 1394.13 |
| 2004-07-12 | 1407.79 |
| 2004-07-13 | 1383.20 |
| 2004-07-14 | 1354.30 |
| 2004-07-15 | 1342.15 |
| 2004-07-16 | 1359.56 |
| 2004-07-19 | 1364.77 |
| 2004-07-20 | 1333.60 |
| 2004-07-21 | 1338.60 |
| 2004-07-22 | 1333.75 |
| 2004-07-23 | 1307.20 |
| 2004-07-26 | 1305.75 |
| 2004-07-27 | 1274.89 |
| 2004-07-28 | 1298.94 |
| 2004-07-29 | 1276.53 |
| 2004-07-30 | 1303.91 |
| 2004-08-02 | 1301.77 |
| 2004-08-03 | 1291.24 |
| 2004-08-04 | 1264.80 |
| 2004-08-05 | 1271.23 |
| 2004-08-06 | 1281.87 |
| 2004-08-09 | 1268.37 |
| 2004-08-10 | 1276.49 |
| 2004-08-11 | 1284.44 |
| 2004-08-12 | 1272.87 |
| 2004-08-13 | 1244.24 |
| 2004-08-16 | 1250.46 |
| 2004-08-17 | 1265.04 |
| 2004-08-18 | 1288.95 |
| 2004-08-19 | 1319.58 |
| 2004-08-20 | 1324.32 |
| 2004-08-23 | 1328.91 |
| 2004-08-24 | 1337.49 |
| 2004-08-25 | 1328.64 |
| 2004-08-26 | 1332.48 |
| 2004-08-27 | 1339.54 |
| 2004-08-30 | 1338.94 |
| 2004-08-31 | 1329.61 |
| 2004-09-01 | 1331.82 |
| 2004-09-02 | 1341.27 |
| 2004-09-03 | 1311.83 |
| 2004-09-06 | . |
| 2004-09-07 | 1349.03 |
| 2004-09-08 | 1343.28 |
| 2004-09-09 | 1322.71 |
| 2004-09-10 | 1320.10 |
| 2004-09-13 | 1345.21 |
| 2004-09-14 | 1362.97 |
| 2004-09-15 | 1332.60 |
| 2004-09-16 | 1330.40 |
| 2004-09-17 | 1319.26 |
| 2004-09-20 | 1321.78 |
| 2004-09-21 | 1320.88 |
| 2004-09-22 | 1305.33 |
| 2004-09-23 | 1308.93 |
| 2004-09-24 | 1276.53 |
| 2004-09-27 | 1275.52 |
| 2004-09-28 | 1260.19 |
| 2004-09-29 | 1251.20 |
| 2004-09-30 | 1281.82 |
| 2004-10-01 | 1292.13 |
| 2004-10-04 | 1326.00 |
| 2004-10-05 | 1324.05 |
| 2004-10-06 | 1334.00 |
| 2004-10-07 | 1326.53 |
| 2004-10-08 | 1339.71 |
| 2004-10-11 | 1346.15 |
| 2004-10-12 | 1315.25 |
| 2004-10-13 | 1312.02 |
| 2004-10-14 | 1308.55 |
| 2004-10-15 | 1304.96 |
| 2004-10-18 | 1294.97 |
| 2004-10-19 | 1327.29 |
| 2004-10-20 | 1309.03 |
| 2004-10-21 | 1314.58 |
| 2004-10-22 | 1320.31 |
| 2004-10-25 | 1312.49 |
| 2004-10-26 | 1312.76 |
| 2004-10-27 | 1317.10 |
| 2004-10-28 | 1340.49 |
| 2004-10-29 | 1328.28 |
| 2004-11-01 | 1310.46 |
| 2004-11-02 | 1324.38 |
| 2004-11-03 | 1325.50 |
| 2004-11-04 | 1333.17 |
| 2004-11-05 | 1352.60 |
| 2004-11-08 | 1349.93 |
| 2004-11-09 | 1338.00 |
| 2004-11-10 | 1319.13 |
| 2004-11-11 | 1309.98 |
| 2004-11-12 | 1345.15 |
| 2004-11-15 | 1371.11 |
| 2004-11-16 | 1355.70 |
| 2004-11-17 | 1369.08 |
| 2004-11-18 | 1362.17 |
| 2004-11-19 | 1383.73 |
| 2004-11-22 | 1354.64 |
| 2004-11-23 | 1350.45 |
| 2004-11-24 | 1350.42 |
| 2004-11-25 | . |
| 2004-11-26 | 1348.33 |
| 2004-11-29 | 1368.27 |
| 2004-11-30 | 1352.78 |
| 2004-12-01 | 1333.33 |
| 2004-12-02 | 1356.81 |
| 2004-12-03 | 1394.52 |
| 2004-12-06 | 1392.19 |
| 2004-12-07 | 1370.31 |
| 2004-12-08 | 1354.97 |
| 2004-12-09 | 1339.60 |
| 2004-12-10 | 1328.52 |
| 2004-12-13 | 1334.18 |
| 2004-12-14 | 1343.28 |
| 2004-12-15 | 1374.46 |
| 2004-12-16 | 1371.49 |
| 2004-12-17 | 1385.53 |
| 2004-12-20 | 1394.93 |
| 2004-12-21 | 1395.48 |
| 2004-12-22 | 1406.22 |
| 2004-12-23 | 1412.60 |
| 2004-12-24 | . |
| 2004-12-27 | 1432.74 |
| 2004-12-28 | 1447.09 |
| 2004-12-29 | 1442.87 |
| 2004-12-30 | 1465.44 |
| 2004-12-31 | 1473.52 |
| 2005-01-03 | 1467.72 |
| 2005-01-04 | 1452.15 |
| 2005-01-05 | 1443.89 |
| 2005-01-06 | 1425.81 |
| 2005-01-07 | 1422.48 |
| 2005-01-10 | 1427.58 |
| 2005-01-11 | 1442.70 |
| 2005-01-12 | 1442.01 |
| 2005-01-13 | 1427.84 |
| 2005-01-14 | 1437.67 |
| 2005-01-17 | . |
| 2005-01-18 | 1437.04 |
| 2005-01-19 | 1428.94 |
| 2005-01-20 | 1402.89 |
| 2005-01-21 | 1399.44 |
| 2005-01-24 | 1415.97 |
| 2005-01-25 | 1390.18 |
| 2005-01-26 | 1414.96 |
| 2005-01-27 | 1397.57 |
#2005-01-28|1389.53
#2005-01-31|1401.32
#2005-02-01|1391.50
#2005-02-02|1394.09
#2005-02-03|1388.97
#2005-02-04|1403.50
#2005-02-07|1423.30
#2005-02-08|1403.31
#2005-02-09|1405.68
#2005-02-10|1416.51
#2005-02-11|1415.31
#2005-02-14|1432.71
#2005-02-15|1433.08
#2005-02-16|1420.70
#2005-02-17|1413.28
#2005-02-18|1410.39
#2005-02-21| .
#2005-02-22|1431.28
#2005-02-23|1401.99
#2005-02-24|1407.35
#2005-02-25|1424.26
#2005-02-28|1446.45
#2005-03-01|1444.28
#2005-03-02|1437.44
#2005-03-03|1442.51
#2005-03-04|1453.07
#2005-03-07|1451.89
#2005-03-08|1454.43
#2005-03-09|1461.67
#2005-03-10|1446.55
#2005-03-11|1454.85
#2005-03-14|1422.68
#2005-03-15|1423.75
#2005-03-16|1429.21
#2005-03-17|1416.72
#2005-03-18|1418.53
#2005-03-21|1416.23
#2005-03-22|1409.59
#2005-03-23|1388.73
#2005-03-24|1381.56
#2005-03-25| .
#2005-03-28|1388.87
#2005-03-29|1369.04
#2005-03-30|1362.29
#2005-03-31|1381.37
#2005-04-01|1379.14
#2005-04-04|1363.74
#2005-04-05|1377.44
#2005-04-06|1385.85
#2005-04-07|1394.57
#2005-04-08|1397.29
#2005-04-11|1390.08
#2005-04-12|1366.53
#2005-04-13|1372.04
#2005-04-14|1354.34
#2005-04-15|1337.07
#2005-04-18|1288.75
#2005-04-19|1309.71
#2005-04-20|1322.09
#2005-04-21|1315.81
#2005-04-22|1327.87
#2005-04-25|1327.20
#2005-04-26|1313.91
#2005-04-27|1305.10
#2005-04-28|1287.86
#2005-04-29|1300.87
#2005-05-02|1299.10
#2005-05-03|1298.91
#2005-05-04|1309.68
#2005-05-05|1307.68
#2005-05-06|1330.41
#2005-05-09|1317.43
#2005-05-10|1318.46
#2005-05-11|1306.68
#2005-05-12|1290.85
#2005-05-13|1277.63
#2005-05-16|1269.27
#2005-05-17|1261.85
#2005-05-18|1264.53
#2005-05-19|1295.71
#2005-05-20|1286.59
#2005-05-23|1302.27
#2005-05-24|1304.38
#2005-05-25|1284.45
#2005-05-26|1287.05
#2005-05-27|1308.71
#2005-05-30| .
#2005-05-31|1313.91
#2005-06-01|1310.94
#2005-06-02|1308.55
#2005-06-03|1317.49
#2005-06-06|1326.41
#2005-06-07|1316.58
#2005-06-08|1328.42
#2005-06-09|1302.08
#2005-06-10|1303.31
#2005-06-13|1289.48
#2005-06-14|1297.07
#2005-06-15|1305.25
#2005-06-16|1299.51
#2005-06-17|1308.56
#2005-06-20|1307.59
#2005-06-21|1320.41
#2005-06-22|1324.99
#2005-06-23|1330.42
#2005-06-24|1319.18
#2005-06-27|1305.18
#2005-06-28|1304.85
#2005-06-29|1307.54
#2005-06-30|1293.80
#2005-07-01|1284.21
#2005-07-04| .
#2005-07-05|1282.43
#2005-07-06|1281.03
#2005-07-07|1275.42
#2005-07-08|1268.50
#2005-07-11|1281.33
#2005-07-12|1296.94
#2005-07-13|1278.29
#2005-07-14|1291.56
#2005-07-15|1294.37
#2005-07-18|1300.16
#2005-07-19|1290.50
#2005-07-20|1279.96
#2005-07-21|1314.93
#2005-07-22|1298.62
#2005-07-25|1286.56
#2005-07-26|1279.28
#2005-07-27|1283.62
#2005-07-28|1262.37
#2005-07-29|1263.22
#2005-08-01|1260.62
#2005-08-02|1274.27
#2005-08-03|1278.58
#2005-08-04|1267.33
#2005-08-05|1247.48
#2005-08-08|1244.29
#2005-08-09|1253.84
#2005-08-10|1285.77
#2005-08-11|1291.90
#2005-08-12|1292.85
#2005-08-15|1280.76
#2005-08-16|1288.50
#2005-08-17|1289.68
#2005-08-18|1286.83
#2005-08-19|1286.61
#2005-08-22|1304.13
#2005-08-23|1312.55
#2005-08-24|1314.39
#2005-08-25|1311.25
#2005-08-26|1316.23
#2005-08-29|1289.83
#2005-08-30|1288.04
#2005-08-31|1287.17
#2005-09-01|1306.22
#2005-09-02|1309.21
#2005-09-05| .
#2005-09-06|1313.14
#2005-09-07|1308.39
#2005-09-08|1304.97
#2005-09-09|1336.84
#2005-09-12|1353.52
#2005-09-13|1342.26
#2005-09-14|1356.63
#2005-09-15|1357.69
#2005-09-16|1340.81
#2005-09-19|1341.66
#2005-09-20|1342.59
#2005-09-21|1342.67
#2005-09-22|1311.85
#2005-09-23|1304.48
#2005-09-26|1314.10
#2005-09-27|1290.96
#2005-09-28|1302.07
#2005-09-29|1311.64
#2005-09-30|1325.41
#2005-10-03|1324.95
#2005-10-04|1379.59
#2005-10-05|1374.02
#2005-10-06|1323.90
#2005-10-07|1317.92
#2005-10-10|1313.00
#2005-10-11|1325.17
#2005-10-12|1319.57
#2005-10-13|1305.74
#2005-10-14|1317.58
#2005-10-17|1303.73
#2005-10-18|1282.35
#2005-10-19|1271.80
#2005-10-20|1275.24
#2005-10-21|1283.88
#2005-10-24|1262.93
#2005-10-25|1284.39
#2005-10-26|1276.30
#2005-10-27|1269.64
#2005-10-28|1260.38
#2005-10-31|1259.56
#2005-11-01|1275.02
#2005-11-02|1270.18
#2005-11-03|1267.14
#2005-11-04|1282.02
#2005-11-07|1278.05
#2005-11-08|1295.45
#2005-11-09|1317.80
#2005-11-10|1324.41
#2005-11-11|1330.03
#2005-11-14|1330.38
#2005-11-15|1340.72
#2005-11-16|1346.51
#2005-11-17|1363.70
#2005-11-18|1374.74
#2005-11-21|1394.29
#2005-11-22|1391.69
#2005-11-23|1398.52
#2005-11-24| .
#2005-11-25|1393.29
#2005-11-28|1427.10
#2005-11-29|1415.91
#2005-11-30|1408.05
#2005-12-01|1419.96
#2005-12-02|1445.73
#2005-12-05|1456.32
#2005-12-06|1432.67
#2005-12-07|1435.02
#2005-12-08|1418.23
#2005-12-09|1435.34
#2005-12-12|1468.21
#2005-12-13|1468.65
#2005-12-14|1490.54
#2005-12-15|1475.05
#2005-12-16|1471.94
#2005-12-19|1495.03
#2005-12-20|1492.83
#2005-12-21|1504.27
#2005-12-22|1525.13
#2005-12-23|1530.64
#2005-12-26| .
#2005-12-27|1519.14
#2005-12-28|1530.33
#2005-12-29|1548.98
#2005-12-30|1535.88
#2006-01-02| .
#2006-01-03|1554.85
#2006-01-04|1582.05
#2006-01-05|1619.89
#2006-01-06|1653.12
#2006-01-09|1657.35
#2006-01-10|1626.90
#2006-01-11|1660.04
#2006-01-12|1675.22
#2006-01-13|1680.56
#2006-01-16| .
#2006-01-17|1593.09
#2006-01-18|1546.96
#2006-01-19|1590.15
#2006-01-20|1597.22
#2006-01-23|1554.63
#2006-01-24|1583.53
#2006-01-25|1563.50
#2006-01-26|1567.68
#2006-01-27|1615.76
#2006-01-30|1601.93
#2006-01-31|1602.19
#2006-02-01|1570.93
#2006-02-02|1588.06
#2006-02-03|1573.35
#2006-02-06|1568.74
#2006-02-07|1568.20
#2006-02-08|1525.54
#2006-02-09|1540.92
#2006-02-10|1535.85
#2006-02-13|1489.76
#2006-02-14|1524.16
#2006-02-15|1503.73
#2006-02-16|1521.76
#2006-02-17|1494.63
#2006-02-20| .
#2006-02-21|1497.18
#2006-02-22|1479.43
#2006-02-23|1520.09
#2006-02-24|1526.92
#2006-02-27|1557.60
#2006-02-28|1554.39
#2006-03-01|1527.45
#2006-03-02|1536.23
#2006-03-03|1516.85
#2006-03-06|1530.23
#2006-03-07|1508.65
#2006-03-08|1499.41
#2006-03-09|1530.47
#2006-03-10|1510.93
#2006-03-13|1530.18
#2006-03-14|1538.23
#2006-03-15|1547.37
#2006-03-16|1546.16
#2006-03-17|1575.82
#2006-03-20|1591.03
#2006-03-21|1580.81
#2006-03-22|1575.07
#2006-03-23|1569.96
#2006-03-24|1567.32
#2006-03-27|1599.77
#2006-03-28|1595.37
#2006-03-29|1614.23
#2006-03-30|1637.42
#2006-03-31|1636.72
#2006-04-03|1659.86
#2006-04-04|1662.32
#2006-04-05|1663.24
#2006-04-06|1687.15
#2006-04-07|1708.41
#2006-04-10|1698.50
#2006-04-11|1670.56
#2006-04-12|1643.25
#2006-04-13|1658.95
#2006-04-14| .
#2006-04-17|1651.74
#2006-04-18|1657.88
#2006-04-19|1677.59
#2006-04-20|1673.55
#2006-04-21|1711.52
#2006-04-24|1700.10
#2006-04-25|1678.09
#2006-04-26|1699.41
#2006-04-27|1721.53
#2006-04-28|1717.18
#2006-05-01|1730.23
#2006-05-02|1753.65
#2006-05-03|1746.93
#2006-05-04|1748.62
#2006-05-05|1766.73
#2006-05-08|1777.37
#2006-05-09|1771.60
#2006-05-10|1759.44
#2006-05-11|1750.28
#2006-05-12|1737.06
#2006-05-15|1718.80
#2006-05-16|1687.96
#2006-05-17|1713.02
#2006-05-18|1667.49
#2006-05-19|1659.59
#2006-05-22|1629.25
#2006-05-23|1605.07
#2006-05-24|1617.66
#2006-05-25|1615.42
#2006-05-26|1622.76
#2006-05-29| .
#2006-05-30|1632.13
#2006-05-31|1576.57
#2006-06-01|1580.18
#2006-06-02|1615.21
#2006-06-05|1596.32
#2006-06-06|1545.31
#2006-06-07|1514.61
#2006-06-08|1457.39
#2006-06-09|1475.33
#2006-06-12|1488.68
#2006-06-13|1425.20
#2006-06-14|1440.05
#2006-06-15|1458.15
#2006-06-16|1501.89
#2006-06-19|1494.72
#2006-06-20|1473.55
#2006-06-21|1470.90
#2006-06-22|1507.17
#2006-06-23|1513.84
#2006-06-26|1517.04
#2006-06-27|1511.90
#2006-06-28|1491.96
#2006-06-29|1528.00
#2006-06-30|1586.68
#2006-07-03|1577.88
#2006-07-04| .
#2006-07-05|1580.56
#2006-07-06|1568.81
#2006-07-07|1584.54
#2006-07-10|1607.91
#2006-07-11|1602.73
#2006-07-12|1559.76
#2006-07-13|1533.84
#2006-07-14|1490.77
#2006-07-17|1478.95
#2006-07-18|1430.38
#2006-07-19|1424.63
#2006-07-20|1476.81
#2006-07-21|1473.23
#2006-07-24|1446.88
#2006-07-25|1469.25
#2006-07-26|1454.73
#2006-07-27|1491.46
#2006-07-28|1528.85
#2006-07-31|1551.24
#2006-08-01|1537.38
#2006-08-02|1546.05
#2006-08-03|1541.33
#2006-08-04|1543.69
#2006-08-07|1498.43
#2006-08-08|1522.64
#2006-08-09|1532.21
#2006-08-10|1531.00
#2006-08-11|1522.49
#2006-08-14|1547.57
#2006-08-15|1560.79
#2006-08-16|1594.68
#2006-08-17|1600.47
#2006-08-18|1608.33
#2006-08-21|1587.11
#2006-08-22|1596.00
#2006-08-23|1597.51
#2006-08-24|1574.18
#2006-08-25|1559.26
#2006-08-28|1536.29
#2006-08-29|1557.71
#2006-08-30|1561.44
#2006-08-31|1590.96
#2006-09-01|1599.76
#2006-09-04| .
#2006-09-05|1660.40
#2006-09-06|1639.14
#2006-09-07|1614.80
#2006-09-08|1612.42
#2006-09-11|1574.22
#2006-09-12|1567.28
#2006-09-13|1596.25
#2006-09-14|1618.48
#2006-09-15|1625.67
#2006-09-18|1621.49
#2006-09-19|1635.87
#2006-09-20|1614.38
#2006-09-21|1638.55
#2006-09-22|1621.25
#2006-09-25|1626.94
#2006-09-26|1608.12
#2006-09-27|1646.36
#2006-09-28|1643.48
#2006-09-29|1653.56
#2006-10-02|1674.65
#2006-10-03|1674.29
#2006-10-04|1661.73
#2006-10-05|1727.53
#2006-10-06|1700.64
#2006-10-09|1696.41
#2006-10-10|1700.83
#2006-10-11|1706.40
#2006-10-12|1690.47
#2006-10-13|1694.97
#2006-10-16|1724.60
#2006-10-17|1733.82
#2006-10-18|1723.64
#2006-10-19|1716.42
#2006-10-20|1714.10
#2006-10-23|1727.35
#2006-10-24|1737.45
#2006-10-25|1716.91
#2006-10-26|1735.43
#2006-10-27|1715.08
#2006-10-30|1668.61
#2006-10-31|1669.36
#2006-11-01|1682.67
#2006-11-02|1673.85
#2006-11-03|1661.87
#2006-11-06|1655.30
#2006-11-07|1664.41
#2006-11-08|1638.65
#2006-11-09|1639.59
#2006-11-10|1638.62
#2006-11-13|1620.71
#2006-11-14|1654.29
#2006-11-15|1658.94
#2006-11-16|1650.79
#2006-11-17|1659.61
#2006-11-20|1600.91
#2006-11-21|1600.56
#2006-11-22|1625.53
#2006-11-23| .
#2006-11-24|1619.29
#2006-11-27|1621.75
#2006-11-28|1619.37
#2006-11-29|1643.87
#2006-11-30|1654.36
#2006-12-01|1657.62
#2006-12-04|1649.95
#2006-12-05|1658.01
#2006-12-06|1675.85
#2006-12-07|1703.96
#2006-12-08|1697.92
#2006-12-11|1677.31
#2006-12-12|1684.95
#2006-12-13|1690.42
#2006-12-14|1710.78
#2006-12-15|1720.76
#2006-12-18|1725.81
#2006-12-19|1708.88
#2006-12-20|1722.47
#2006-12-21|1716.23
#2006-12-22|1712.02
#2006-12-25| .
#2006-12-26|1706.45
#2006-12-27|1718.57
#2006-12-28|1711.33
#2006-12-29|1714.29
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1710.60
#2007-01-04|1719.16
#2007-01-05|1695.71
#2007-01-08|1695.44
#2007-01-09|1695.66
#2007-01-10|1668.11
#2007-01-11|1656.61
#2007-01-12|1685.46
#2007-01-15| .
#2007-01-16|1675.96
#2007-01-17|1677.45
#2007-01-18|1671.26
#2007-01-19|1655.57
#2007-01-22|1653.42
#2007-01-23|1658.36
#2007-01-24|1664.36
#2007-01-25|1657.33
#2007-01-26|1639.30
#2007-01-29|1639.19
#2007-01-30|1627.21
#2007-01-31|1634.64
#2007-02-01|1632.13
#2007-02-02|1606.16
#2007-02-05|1592.36
#2007-02-06|1608.26
#2007-02-07|1575.87
#2007-02-08|1585.54
#2007-02-09|1604.28
#2007-02-12|1602.88
#2007-02-13|1587.98
#2007-02-14|1611.10
#2007-02-15|1640.41
#2007-02-16|1669.49
#2007-02-19| .
#2007-02-20|1665.83
#2007-02-21|1639.92
#2007-02-22|1648.86
#2007-02-23|1672.91
#2007-02-26|1669.87
#2007-02-27|1691.43
#2007-02-28|1647.51
#2007-03-01|1641.16
#2007-03-02|1620.60
#2007-03-05|1586.37
#2007-03-06|1612.04
#2007-03-07|1579.30
#2007-03-08|1594.16
#2007-03-09|1609.25
#2007-03-12|1632.99
#2007-03-13|1626.07
#2007-03-14|1587.58
#2007-03-15|1597.64
#2007-03-16|1608.35
#2007-03-19|1629.63
#2007-03-20|1645.46
#2007-03-21|1639.43
#2007-03-22|1664.43
#2007-03-23|1664.63
#2007-03-26|1660.67
#2007-03-27|1643.83
#2007-03-28|1653.24
#2007-03-29|1633.21
#2007-03-30|1631.85
#2007-04-02|1619.96
#2007-04-03|1631.52
#2007-04-04|1669.40
#2007-04-05|1670.05
#2007-04-06| .
#2007-04-09|1688.21
#2007-04-10|1681.16
#2007-04-11|1683.80
#2007-04-12|1665.48
#2007-04-13|1645.16
#2007-04-16|1672.08
#2007-04-17|1679.20
#2007-04-18|1693.19
#2007-04-19|1656.56
#2007-04-20|1654.83
#2007-04-23|1658.88
#2007-04-24|1674.87
#2007-04-25|1676.19
#2007-04-26|1678.29
#2007-04-27|1663.52
#2007-04-30|1660.44
#2007-05-01|1648.51
#2007-05-02|1651.43
#2007-05-03|1648.64
#2007-05-04|1653.10
#2007-05-07|1695.00
#2007-05-08|1690.47
#2007-05-09|1701.94
#2007-05-10|1683.20
#2007-05-11|1662.91
#2007-05-14|1670.51
#2007-05-15|1653.92
#2007-05-16|1650.98
#2007-05-17|1645.35
#2007-05-18|1643.86
#2007-05-21|1649.03
#2007-05-22|1670.49
#2007-05-23|1671.08
#2007-05-24|1674.56
#2007-05-25|1655.20
#2007-05-28| .
#2007-05-29|1672.73
#2007-05-30|1668.91
#2007-05-31|1684.75
#2007-06-01|1690.87
#2007-06-04|1697.09
#2007-06-05|1700.81
#2007-06-06|1698.79
#2007-06-07|1683.87
#2007-06-08|1672.14
#2007-06-11|1675.82
#2007-06-12|1672.89
#2007-06-13|1671.80
#2007-06-14|1682.79
#2007-06-15|1681.09
#2007-06-18|1699.51
#2007-06-19|1702.24
#2007-06-20|1700.77
#2007-06-21|1718.68
#2007-06-22|1716.65
#2007-06-25|1729.84
#2007-06-26|1726.27
#2007-06-27|1705.42
#2007-06-28|1702.59
#2007-06-29|1708.26
#2007-07-02|1717.23
#2007-07-03|1713.19
#2007-07-04| .
#2007-07-05|1716.64
#2007-07-06|1701.60
#2007-07-09|1708.53
#2007-07-10|1713.34
#2007-07-11|1689.44
#2007-07-12|1679.73
#2007-07-13|1711.10
#2007-07-16|1713.64
#2007-07-17|1703.87
#2007-07-18|1687.89
#2007-07-19|1696.29
#2007-07-20|1719.15
#2007-07-23|1696.55
#2007-07-24|1719.17
#2007-07-25|1700.95
#2007-07-26|1689.80
#2007-07-27|1638.14
#2007-07-30|1614.94
#2007-07-31|1596.78
#2007-08-01|1587.65
#2007-08-02|1592.73
#2007-08-03|1604.27
#2007-08-06|1585.90
#2007-08-07|1576.04
#2007-08-08|1571.70
#2007-08-09|1593.49
#2007-08-10|1569.17
#2007-08-13|1561.41
#2007-08-14|1567.18
#2007-08-15|1542.02
#2007-08-16|1547.82
#2007-08-17|1458.05
#2007-08-20|1520.02
#2007-08-21|1541.05
#2007-08-22|1546.16
#2007-08-23|1592.19
#2007-08-24|1611.47
#2007-08-27|1622.06
#2007-08-28|1636.95
#2007-08-29|1604.78
#2007-08-30|1612.08
#2007-08-31|1660.18
#2007-09-03| .
#2007-09-04|1657.90
#2007-09-05|1644.31
#2007-09-06|1644.18
#2007-09-07|1638.94
#2007-09-10|1597.78
#2007-09-11|1580.22
#2007-09-12|1571.21
#2007-09-13|1522.36
#2007-09-14|1552.65
#2007-09-17|1551.54
#2007-09-18|1535.12
#2007-09-19|1580.90
#2007-09-20|1581.35
#2007-09-21|1547.66
#2007-09-24|1552.14
#2007-09-25|1555.61
#2007-09-26|1541.58
#2007-09-27|1574.09
#2007-09-28|1594.96
#2007-10-01|1586.46
#2007-10-02|1620.65
#2007-10-03|1624.04
#2007-10-04|1633.22
#2007-10-05|1620.62
#2007-10-08|1608.26
#2007-10-09|1613.89
#2007-10-10|1604.21
#2007-10-11|1604.47
#2007-10-12|1588.12
#2007-10-15|1598.48
#2007-10-16|1572.78
#2007-10-17|1557.36
#2007-10-18|1595.80
#2007-10-19|1582.91
#2007-10-22|1563.92
#2007-10-23|1562.53
#2007-10-24|1549.06
#2007-10-25|1525.34
#2007-10-26|1543.24
#2007-10-29|1553.35
#2007-10-30|1547.26
#2007-10-31|1544.42
#2007-11-01|1586.27
#2007-11-02|1550.87
#2007-11-05|1543.84
#2007-11-06|1535.61
#2007-11-07|1521.96
#2007-11-08|1511.42
#2007-11-09|1507.69
#2007-11-12|1484.99
#2007-11-13|1468.68
#2007-11-14|1501.99
#2007-11-15|1490.30
#2007-11-16|1477.73
#2007-11-19|1479.78
#2007-11-20|1485.52
#2007-11-21|1478.37
#2007-11-22| .
#2007-11-23|1498.09
#2007-11-26|1522.96
#2007-11-27|1527.02
#2007-11-28|1512.51
#2007-11-29|1564.84
#2007-11-30|1547.74
#2007-12-03|1543.33
#2007-12-04|1547.28
#2007-12-05|1545.89
#2007-12-06|1564.82
#2007-12-07|1561.62
#2007-12-10|1562.70
#2007-12-11|1565.20
#2007-12-12|1546.02
#2007-12-13|1511.43
#2007-12-14|1486.74
#2007-12-17|1461.73
#2007-12-18|1452.43
#2007-12-19|1429.89
#2007-12-20|1424.55
#2007-12-21|1425.85
#2007-12-24|1421.23
#2007-12-25| .
#2007-12-26|1445.97
#2007-12-27|1442.39
#2007-12-28|1425.94
#2007-12-31|1445.70
#2008-01-01| .
#2008-01-02|1467.40
#2008-01-03|1469.03
#2008-01-04|1416.43
#2008-01-07|1397.15
#2008-01-08|1387.52
#2008-01-09|1393.77
#2008-01-10|1378.10
#2008-01-11|1353.20
#2008-01-14|1361.95
#2008-01-15|1348.10
#2008-01-16|1291.05
#2008-01-17|1324.91
#2008-01-18|1332.42
#2008-01-21| .
#2008-01-22|1227.15
#2008-01-23|1263.66
#2008-01-24|1284.25
#2008-01-25|1347.74
#2008-01-28|1285.62
#2008-01-29|1316.75
#2008-01-30|1285.31
#2008-01-31|1307.13
#2008-02-01|1317.38
#2008-02-04|1336.76
#2008-02-05|1317.24
#2008-02-06|1256.65
#2008-02-07|1268.22
#2008-02-08|1238.60
#2008-02-11|1245.55
#2008-02-12|1259.72
#2008-02-13|1264.84
#2008-02-14|1328.17
#2008-02-15|1331.95
#2008-02-18| .
#2008-02-19|1360.66
#2008-02-20|1324.27
#2008-02-21|1374.02
#2008-02-22|1355.48
#2008-02-25|1384.73
#2008-02-26|1392.40
#2008-02-27|1419.83
#2008-02-28|1407.82
#2008-02-29|1391.71
#2008-03-03|1334.02
#2008-03-04|1342.22
#2008-03-05|1321.37
#2008-03-06|1363.48
#2008-03-07|1315.32
#2008-03-10|1308.53
#2008-03-11|1301.41
#2008-03-12|1331.79
#2008-03-13|1309.06
#2008-03-14|1293.64
#2008-03-17|1281.51
#2008-03-18|1289.93
#2008-03-19|1332.68
#2008-03-20|1339.81
#2008-03-21| .
#2008-03-24|1337.22
#2008-03-25|1389.55
#2008-03-26|1384.92
#2008-03-27|1360.30
#2008-03-28|1380.48
#2008-03-31|1349.42
#2008-04-01|1334.54
#2008-04-02|1390.88
#2008-04-03|1411.30
#2008-04-04|1388.10
#2008-04-07|1404.32
#2008-04-08|1369.00
#2008-04-09|1351.24
#2008-04-10|1353.52
#2008-04-11|1392.27
#2008-04-14|1341.88
#2008-04-15|1337.57
#2008-04-16|1363.80
#2008-04-17|1399.78
#2008-04-18|1394.06
#2008-04-21|1465.61
#2008-04-22|1440.72
#2008-04-23|1427.97
#2008-04-24|1427.40
#2008-04-25|1457.11
#2008-04-28|1429.90
#2008-04-29|1447.35
#2008-04-30|1414.19
#2008-05-01|1423.02
#2008-05-02|1439.39
#2008-05-05|1441.96
#2008-05-06|1454.03
#2008-05-07|1452.78
#2008-05-08|1467.07
#2008-05-09|1436.50
#2008-05-12|1432.87
#2008-05-13|1458.75
#2008-05-14|1462.48
#2008-05-15|1486.02
#2008-05-16|1487.51
#2008-05-19|1481.08
#2008-05-20|1494.81
#2008-05-21|1470.06
#2008-05-22|1473.77
#2008-05-23|1481.39
#2008-05-26| .
#2008-05-27|1452.59
#2008-05-28|1438.24
#2008-05-29|1475.61
#2008-05-30|1505.98
#2008-06-02|1539.84
#2008-06-03|1499.47
#2008-06-04|1505.94
#2008-06-05|1475.99
#2008-06-06|1500.84
#2008-06-09|1443.38
#2008-06-10|1407.22
#2008-06-11|1442.87
#2008-06-12|1391.62
#2008-06-13|1401.49
#2008-06-16|1436.81
#2008-06-17|1434.83
#2008-06-18|1453.50
#2008-06-19|1424.86
#2008-06-20|1426.42
#2008-06-23|1416.90
#2008-06-24|1413.83
#2008-06-25|1403.91
#2008-06-26|1422.15
#2008-06-27|1406.83
#2008-06-30|1406.20
#2008-07-01|1398.67
#2008-07-02|1376.12
#2008-07-03|1379.01
#2008-07-04| .
#2008-07-07|1386.99
#2008-07-08|1368.84
#2008-07-09|1367.21
#2008-07-10|1346.54
#2008-07-11|1354.59
#2008-07-14|1335.47
#2008-07-15|1324.22
#2008-07-16|1326.16
#2008-07-17|1338.80
#2008-07-18|1310.57
#2008-07-21|1309.62
#2008-07-22|1350.71
#2008-07-23|1348.52
#2008-07-24|1389.22
#2008-07-25|1341.65
#2008-07-28|1338.75
#2008-07-29|1300.26
#2008-07-30|1318.42
#2008-07-31|1334.48
#2008-08-01|1304.52
#2008-08-04|1276.79
#2008-08-05|1288.18
#2008-08-06|1334.54
#2008-08-07|1321.57
#2008-08-08|1324.83
#2008-08-11|1367.37
#2008-08-12|1365.50
#2008-08-13|1348.79
#2008-08-14|1324.37
#2008-08-15|1336.65
#2008-08-18|1337.14
#2008-08-19|1302.10
#2008-08-20|1290.18
#2008-08-21|1295.39
#2008-08-22|1274.26
#2008-08-25|1300.77
#2008-08-26|1289.20
#2008-08-27|1285.70
#2008-08-28|1271.77
#2008-08-29|1312.20
#2008-09-01| .
#2008-09-02|1259.26
#2008-09-03|1274.92
#2008-09-04|1272.59
#2008-09-05|1251.54
#2008-09-08|1267.62
#2008-09-09|1240.22
#2008-09-10|1217.85
#2008-09-11|1203.29
#2008-09-12|1199.30
#2008-09-15|1210.56
#2008-09-16|1144.03
#2008-09-17|1161.54
#2008-09-18|1153.14
#2008-09-19|1194.97
#2008-09-22|1205.47
#2008-09-23|1216.65
#2008-09-24|1190.42
#2008-09-25|1178.83
#2008-09-26|1162.09
#2008-09-29|1154.19
#2008-09-30|1079.43
#2008-10-01|1110.84
#2008-10-02|1111.27
#2008-10-03|1069.64
#2008-10-06|1064.64
#2008-10-07|1009.20
#2008-10-08| 934.72
#2008-10-09| 945.27
#2008-10-10| 879.78
#2008-10-13| 870.75
#2008-10-14| 979.74
#2008-10-15| 964.61
#2008-10-16| 857.40
#2008-10-17| 885.52
#2008-10-20| 919.14
#2008-10-21| 965.11
#2008-10-22| 914.76
#2008-10-23| 879.04
#2008-10-24| 820.47
#2008-10-27| 750.75
#2008-10-28| 782.20
#2008-10-29| 815.86
#2008-10-30| 894.64
#2008-10-31| 893.51
#2008-11-03| 888.13
#2008-11-04| 938.95
#2008-11-05|1040.42
#2008-11-06| 945.59
#2008-11-07| 907.52
#2008-11-10| 947.94
#2008-11-11| 907.35
#2008-11-12| 903.28
#2008-11-13| 853.87
#2008-11-14| 866.25
#2008-11-17| 874.73
#2008-11-18| 843.29
#2008-11-19| 844.47
#2008-11-20| 798.74
#2008-11-21| 821.79
#2008-11-24| 809.46
#2008-11-25| 857.59
#2008-11-26| 849.99
#2008-11-27| .
#2008-11-28| 859.33
#2008-12-01| 865.73
#2008-12-02| 811.05
#2008-12-03| 823.99
#2008-12-04| 809.16
#2008-12-05| 826.89
#2008-12-08| 859.79
#2008-12-09| 862.74
#2008-12-10| 897.92
#2008-12-11| 908.60
#2008-12-12| 853.21
#2008-12-15| 908.24
#2008-12-16| 901.49
#2008-12-17| 930.15
#2008-12-18| 918.73
#2008-12-19| 910.93
#2008-12-22| 932.87
#2008-12-23| 930.96
#2008-12-24| 901.12
#2008-12-25| .
#2008-12-26| 919.35
#2008-12-29| 926.83
#2008-12-30| 944.94
#2008-12-31| 940.04
#2009-01-01| .
#2009-01-02| 936.68
#2009-01-05| 940.10
#2009-01-06| 956.33
#2009-01-07|1034.69
#2009-01-08| 998.08
#2009-01-09| 994.33
#2009-01-12|1005.53
#2009-01-13| 933.11
#2009-01-14| 956.59
#2009-01-15| 897.54
#2009-01-16| 914.14
#2009-01-19| .
#2009-01-20| 904.93
#2009-01-21| 909.09
#2009-01-22| 909.65
#2009-01-23| 853.42
#2009-01-26| 836.16
#2009-01-27| 885.45
#2009-01-28| 889.62
#2009-01-29| 906.57
#2009-01-30| 863.68
#2009-02-02| 830.26
#2009-02-03| 852.27
#2009-02-04| 875.49
#2009-02-05| 841.43
#2009-02-06| 863.24
#2009-02-09| 854.12
#2009-02-10| 852.66
#2009-02-11| 861.06
#2009-02-12| 817.63
#2009-02-13| 821.02
#2009-02-16| .
#2009-02-17| 798.97
#2009-02-18| 772.26
#2009-02-19| 766.20
#2009-02-20| 752.52
#2009-02-23| 757.48
#2009-02-24| 732.07
#2009-02-25| 767.85
#2009-02-26| 743.91
#2009-02-27| 770.63
#2009-03-02| 739.91
#2009-03-03| 713.44
#2009-03-04| 715.07
#2009-03-05| 721.51
#2009-03-06| 703.34
#2009-03-09| 681.34
#2009-03-10| 676.50
#2009-03-11| 718.79
#2009-03-12| 707.58
#2009-03-13| 758.24
#2009-03-16| 783.53
#2009-03-17| 800.23
#2009-03-18| 811.31
#2009-03-19| 847.63
#2009-03-20| 827.05
#2009-03-23| 840.17
#2009-03-24| 866.74
#2009-03-25| 858.69
#2009-03-26| 878.42
#2009-03-27| 891.24
#2009-03-30| 861.14
#2009-03-31| 829.76
#2009-04-01| 850.41
#2009-04-02| 885.65
#2009-04-03| 893.84
#2009-04-06| 896.04
#2009-04-07| 892.04
#2009-04-08| 860.20
#2009-04-09| 900.79
#2009-04-10| .
#2009-04-13| 925.01
#2009-04-14| 919.25
#2009-04-15| 893.80
#2009-04-16| 892.28
#2009-04-17| 922.41
#2009-04-20| 938.58
#2009-04-21| 904.36
#2009-04-22| 911.60
#2009-04-23| 927.99
#2009-04-24| 920.47
#2009-04-27| 928.33
#2009-04-28| 898.95
#2009-04-29| 895.29
#2009-04-30| 913.92
#2009-05-01| 946.03
#2009-05-04| 945.46
#2009-05-05| 950.48
#2009-05-06| 951.92
#2009-05-07| 995.79
#2009-05-08|1000.17
#2009-05-11|1001.52
#2009-05-12|1008.99
#2009-05-13|1008.00
#2009-05-14| 976.93
#2009-05-15|1013.46
#2009-05-18| 970.26
#2009-05-19|1000.90
#2009-05-20|1011.62
#2009-05-21|1011.90
#2009-05-22|1003.48
#2009-05-25| .
#2009-05-26| 994.45
#2009-05-27|1008.71
#2009-05-28|1004.10
#2009-05-29|1012.38
#2009-06-01|1005.13
#2009-06-02|1025.89
#2009-06-03|1026.29
#2009-06-04|1012.21
#2009-06-05|1018.43
#2009-06-08|1028.51
#2009-06-09|1035.95
#2009-06-10|1044.83
#2009-06-11|1054.40
#2009-06-12|1065.88
#2009-06-15|1045.38
#2009-06-16|1027.32
#2009-06-17|1039.22
#2009-06-18|1009.82
#2009-06-19|1032.45
#2009-06-22|1036.49
#2009-06-23|1010.41
#2009-06-24|1017.75
#2009-06-25|1036.24
#2009-06-26|1045.24
#2009-06-29|1030.05
#2009-06-30|1046.39
#2009-07-01|1039.39
#2009-07-02|1038.72
#2009-07-03| .
#2009-07-06|1042.08
#2009-07-07|1030.54
#2009-07-08|1014.31
#2009-07-09|1011.61
#2009-07-10|1016.91
#2009-07-13| 986.46
#2009-07-14|1012.18
#2009-07-15|1007.09
#2009-07-16|1019.86
#2009-07-17|1008.87
#2009-07-20|1003.90
#2009-07-21|1039.99
#2009-07-22|1039.60
#2009-07-23|1039.55
#2009-07-24|1072.43
#2009-07-27|1084.26
#2009-07-28|1089.56
#2009-07-29|1095.39
#2009-07-30|1092.87
#2009-07-31|1126.00
#2009-08-03|1111.77
#2009-08-04|1109.45
#2009-08-05|1096.85
#2009-08-06|1101.16
#2009-08-07|1089.09
#2009-08-10|1100.82
#2009-08-11|1114.42
#2009-08-12|1095.56
#2009-08-13|1110.67
#2009-08-14|1124.15
#2009-08-17|1087.47
#2009-08-18|1091.86
#2009-08-19|1100.88
#2009-08-20|1120.31
#2009-08-21|1109.01
#2009-08-24|1158.01
#2009-08-25|1153.27
#2009-08-26|1162.51
#2009-08-27|1148.96
#2009-08-28|1164.47
#2009-08-31|1157.65
#2009-09-01|1167.33
#2009-09-02|1142.74
#2009-09-03|1129.76
#2009-09-04|1122.08
#2009-09-07| .
#2009-09-08|1157.66
#2009-09-09|1146.88
#2009-09-10|1183.09
#2009-09-11|1188.43
#2009-09-14|1153.79
#2009-09-15|1157.32
#2009-09-16|1185.85
#2009-09-17|1194.26
#2009-09-18|1187.02
#2009-09-21|1175.25
#2009-09-22|1189.30
#2009-09-23|1186.18
#2009-09-24|1212.77
#2009-09-25|1203.79
#2009-09-28|1177.96
#2009-09-29|1184.80
#2009-09-30|1191.81
#2009-10-01|1159.68
#2009-10-02|1129.99
#2009-10-05|1107.08
#2009-10-06|1118.14
#2009-10-07|1122.77
#2009-10-08|1143.41
#2009-10-09|1154.87
#2009-10-12|1151.07
#2009-10-13|1169.80
#2009-10-14|1161.91
#2009-10-15|1161.77
#2009-10-16|1153.12
#2009-10-19|1156.13
#2009-10-20|1163.66
#2009-10-21|1150.85
#2009-10-22|1141.72
#2009-10-23|1128.52
#2009-10-26|1136.13
#2009-10-27|1126.09
#2009-10-28|1110.06
#2009-10-29|1092.95
#2009-10-30|1121.18
#2009-11-02|1092.68
#2009-11-03|1094.67
#2009-11-04|1079.09
#2009-11-05|1068.44
#2009-11-06|1097.58
#2009-11-09|1091.24
#2009-11-10|1094.53
#2009-11-11|1098.88
#2009-11-12|1084.86
#2009-11-13|1092.24
#2009-11-16|1085.55
#2009-11-17|1087.21
#2009-11-18|1080.29
#2009-11-19|1064.89
#2009-11-20|1064.02
#2009-11-23|1063.96
#2009-11-24|1061.04
#2009-11-25|1073.57
#2009-11-26| .
#2009-11-27|1041.27
#2009-11-30|1081.96
#2009-12-01|1094.41
#2009-12-02|1087.43
#2009-12-03|1128.27
#2009-12-04|1118.56
#2009-12-07|1151.29
#2009-12-08|1160.73
#2009-12-09|1151.30
#2009-12-10|1138.34
#2009-12-11|1142.61
#2009-12-14|1162.34
#2009-12-15|1141.34
#2009-12-16|1150.99
#2009-12-17|1141.98
#2009-12-18|1137.41
#2009-12-21|1139.11
#2009-12-22|1155.09
#2009-12-23|1159.64
#2009-12-24|1195.15
#2009-12-25| .
#2009-12-28|1190.92
#2009-12-29|1178.11
#2009-12-30|1164.98
#2009-12-31|1159.79
#2010-01-01| .
#2010-01-04|1182.52
#2010-01-05|1201.68
#2010-01-06|1194.93
#2010-01-07|1178.69
#2010-01-08|1186.88
#2010-01-11|1200.05
#2010-01-12|1222.04
#2010-01-13|1197.00
#2010-01-14|1215.49
#2010-01-15|1226.68
#2010-01-18| .
#2010-01-19|1196.92
#2010-01-20|1186.20
#2010-01-21|1204.76
#2010-01-22|1200.83
#2010-01-25|1202.07
#2010-01-26|1190.55
#2010-01-27|1167.61
#2010-01-28|1185.89
#2010-01-29|1141.11
#2010-02-01|1143.69
#2010-02-02|1169.23
#2010-02-03|1167.44
#2010-02-04|1176.72
#2010-02-05|1152.01
#2010-02-08|1137.10
#2010-02-09|1133.75
#2010-02-10|1140.88
#2010-02-11|1141.64
#2010-02-12|1144.92
#2010-02-15| .
#2010-02-16|1138.51
#2010-02-17|1169.01
#2010-02-18|1169.68
#2010-02-19|1138.73
#2010-02-22|1184.10
#2010-02-23|1190.74
#2010-02-24|1170.64
#2010-02-25|1174.54
#2010-02-26|1174.33
#2010-03-01|1174.26
#2010-03-02|1190.74
#2010-03-03|1199.68
#2010-03-04|1185.51
#2010-03-05|1189.71
#2010-03-08|1211.99
#2010-03-09|1217.56
#2010-03-10|1210.79
#2010-03-11|1224.23
#2010-03-12|1229.43
#2010-03-15|1247.54
#2010-03-16|1235.98
#2010-03-17|1248.78
#2010-03-18|1230.23
#2010-03-19|1249.05
#2010-03-22|1255.64
#2010-03-23|1248.78
#2010-03-24|1241.02
#2010-03-25|1238.26
#2010-03-26|1262.78
#2010-03-29|1258.24
#2010-03-30|1274.29
#2010-03-31|1268.38
#2010-04-01|1279.90
#2010-04-02| .
#2010-04-05|1306.34
#2010-04-06|1301.22
#2010-04-07|1302.41
#2010-04-08|1292.14
#2010-04-09|1278.54
#2010-04-12|1287.98
#2010-04-13|1282.51
#2010-04-14|1298.07
#2010-04-15|1310.04
#2010-04-16|1303.30
#2010-04-19|1279.17
#2010-04-20|1267.50
#2010-04-21|1286.72
#2010-04-22|1282.08
#2010-04-23|1271.01
#2010-04-26|1315.31
#2010-04-27|1324.95
#2010-04-28|1279.69
#2010-04-29|1277.13
#2010-04-30|1301.11
#2010-05-03|1293.99
#2010-05-04|1293.64
#2010-05-05|1294.30
#2010-05-06|1266.20
#2010-05-07|1254.77
#2010-05-10|1242.91
#2010-05-11|1234.64
#2010-05-12|1223.58
#2010-05-13|1256.72
#2010-05-14|1234.20
#2010-05-17|1205.00
#2010-05-18|1197.82
#2010-05-19|1199.58
#2010-05-20|1193.15
#2010-05-21|1159.13
#2010-05-24|1151.00
#2010-05-25|1120.95
#2010-05-26|1115.74
#2010-05-27|1137.47
#2010-05-28|1145.41
#2010-05-31| .
#2010-06-01|1136.20
#2010-06-02|1112.90
#2010-06-03|1149.83
#2010-06-04|1158.78
#2010-06-07|1107.59
#2010-06-08|1120.83
#2010-06-09|1097.11
#2010-06-10|1108.28
#2010-06-11|1124.63
#2010-06-14|1141.82
#2010-06-15|1145.94
#2010-06-16|1174.80
#2010-06-17|1170.02
#2010-06-18|1166.05
#2010-06-21|1193.14
#2010-06-22|1176.14
#2010-06-23|1153.11
#2010-06-24|1162.51
#2010-06-25|1124.58
#2010-06-28|1114.64
#2010-06-29|1104.88
#2010-06-30|1083.87
#2010-07-01|1073.19
#2010-07-02|1067.59
#2010-07-05| .
#2010-07-06|1099.78
#2010-07-07|1093.80
#2010-07-08|1111.31
#2010-07-09|1120.48
#2010-07-12|1109.51
#2010-07-13|1119.91
#2010-07-14|1146.94
#2010-07-15|1136.33
#2010-07-16|1117.56
#2010-07-19|1114.07
#2010-07-20|1100.22
#2010-07-21|1093.47
#2010-07-22|1084.41
#2010-07-23|1113.50
#2010-07-26|1131.91
#2010-07-27|1118.76
#2010-07-28|1166.30
#2010-07-29|1169.62
#2010-07-30|1167.38
#2010-08-02|1179.79
#2010-08-03|1195.62
#2010-08-04|1151.01
#2010-08-05|1163.78
#2010-08-06|1179.46
#2010-08-09|1156.13
#2010-08-10|1156.24
#2010-08-11|1130.19
#2010-08-12|1114.25
#2010-08-13|1111.94
#2010-08-16|1114.47
#2010-08-17|1104.51
#2010-08-18|1114.48
#2010-08-19|1141.63
#2010-08-20|1114.72
#2010-08-23|1109.34
#2010-08-24|1111.02
#2010-08-25|1082.12
#2010-08-26|1095.91
#2010-08-27|1102.40
#2010-08-30|1129.76
#2010-08-31|1095.86
#2010-09-01|1098.19
#2010-09-02|1116.96
#2010-09-03|1130.92
#2010-09-06| .
#2010-09-07|1149.99
#2010-09-08|1121.19
#2010-09-09|1135.74
#2010-09-10|1162.53
#2010-09-13|1176.00
#2010-09-14|1185.42
#2010-09-15|1173.30
#2010-09-16|1172.26
#2010-09-17|1176.03
#2010-09-20|1177.14
#2010-09-21|1186.10
#2010-09-22|1190.60
#2010-09-23|1193.14
#2010-09-24|1174.47
#2010-09-27|1195.48
#2010-09-28|1187.82
#2010-09-29|1205.86
#2010-09-30|1187.14
#2010-10-01|1198.03
#2010-10-04|1193.04
#2010-10-05|1210.82
#2010-10-06|1224.40
#2010-10-07|1226.57
#2010-10-08|1222.86
#2010-10-11|1219.56
#2010-10-12|1213.01
#2010-10-13|1214.20
#2010-10-14|1239.15
#2010-10-15|1227.05
#2010-10-18|1227.37
#2010-10-19|1217.31
#2010-10-20|1209.18
#2010-10-21|1198.88
#2010-10-22|1207.04
#2010-10-25|1211.09
#2010-10-26|1190.62
#2010-10-27|1178.01
#2010-10-28|1205.80
#2010-10-29|1185.11
#2010-11-01|1177.72
#2010-11-02|1173.89
#2010-11-03|1165.43
#2010-11-04|1201.62
#2010-11-05|1229.15
#2010-11-08|1240.43
#2010-11-09|1234.58
#2010-11-10|1229.78
#2010-11-11|1236.10
#2010-11-12|1215.75
#2010-11-15|1218.99
#2010-11-16|1209.82
#2010-11-17|1213.24
#2010-11-18|1226.14
#2010-11-19|1226.98
#2010-11-22|1239.25
#2010-11-23|1246.30
#2010-11-24|1222.56
#2010-11-25| .
#2010-11-26|1216.54
#2010-11-29|1223.31
#2010-11-30|1207.66
#2010-12-01|1202.71
#2010-12-02|1233.16
#2010-12-03|1263.14
#2010-12-06|1257.65
#2010-12-07|1245.86
#2010-12-08|1239.74
#2010-12-09|1251.49
#2010-12-10|1242.84
#2010-12-13|1255.01
#2010-12-14|1261.24
#2010-12-15|1252.06
#2010-12-16|1252.50
#2010-12-17|1252.79
#2010-12-20|1250.99
#2010-12-21|1265.90
#2010-12-22|1279.77
#2010-12-23|1286.03
#2010-12-24| .
#2010-12-27|1295.55
#2010-12-28|1295.09
#2010-12-29|1297.16
#2010-12-30|1292.17
#2010-12-31|1302.10
#2011-01-03|1292.93
#2011-01-04|1304.21
#2011-01-05|1279.27
#2011-01-06|1298.05
#2011-01-07|1292.05
#2011-01-10|1296.01
#2011-01-11|1271.90
#2011-01-12|1273.16
#2011-01-13|1294.53
#2011-01-14|1285.05
#2011-01-17| .
#2011-01-18|1292.88
#2011-01-19|1307.02
#2011-01-20|1267.36
#2011-01-21|1264.96
#2011-01-24|1271.81
#2011-01-25|1289.41
#2011-01-26|1285.17
#2011-01-27|1290.03
#2011-01-28|1270.83
#2011-01-31|1250.36
#2011-02-01|1250.00
#2011-02-02|1263.74
#2011-02-03|1250.19
#2011-02-04|1249.67
#2011-02-07|1248.72
#2011-02-08|1262.56
#2011-02-09|1248.72
#2011-02-10|1238.03
#2011-02-11|1234.98
#2011-02-14|1243.70
#2011-02-15|1229.07
#2011-02-16|1241.32
#2011-02-17|1276.72
#2011-02-18|1274.32
#2011-02-21| .
#2011-02-22|1253.28
#2011-02-23|1242.19
#2011-02-24|1240.54
#2011-02-25|1247.80
#2011-02-28|1248.08
#2011-03-01|1253.85
#2011-03-02|1238.19
#2011-03-03|1227.88
#2011-03-04|1240.54
#2011-03-07|1225.72
#2011-03-08|1211.98
#2011-03-09|1217.08
#2011-03-10|1202.36
#2011-03-11|1199.80
#2011-03-14|1124.01
#2011-03-15|1066.46
#2011-03-16|1101.46
#2011-03-17|1087.72
#2011-03-18|1090.25
#2011-03-21|1091.26
#2011-03-22|1144.85
#2011-03-23|1136.47
#2011-03-24|1119.10
#2011-03-25|1112.30
#2011-03-28|1100.41
#2011-03-29|1093.99
#2011-03-30|1109.85
#2011-03-31|1114.71
#2011-04-01|1095.67
#2011-04-04|1100.89
#2011-04-05|1076.96
#2011-04-06|1065.75
#2011-04-07|1071.16
#2011-04-08|1084.70
#2011-04-11|1079.29
#2011-04-12|1071.29
#2011-04-13|1077.08
#2011-04-14|1096.21
#2011-04-15|1089.57
#2011-04-18|1091.47
#2011-04-19|1072.55
#2011-04-20|1085.27
#2011-04-21|1104.99
#2011-04-22| .
#2011-04-25|1101.14
#2011-04-26|1089.36
#2011-04-27|1111.28
#2011-04-28|1142.62
#2011-04-29|1147.06
#2011-05-02|1161.19
#2011-05-03|1164.67
#2011-05-04|1167.19
#2011-05-05|1177.58
#2011-05-06|1150.47
#2011-05-09|1140.70
#2011-05-10|1139.63
#2011-05-11|1136.04
#2011-05-12|1126.15
#2011-05-13|1125.05
#2011-05-16|1110.53
#2011-05-17|1105.01
#2011-05-18|1112.29
#2011-05-19|1095.95
#2011-05-20|1093.03
#2011-05-23|1077.83
#2011-05-24|1072.09
#2011-05-25|1070.99
#2011-05-26|1113.72
#2011-05-27|1117.77
#2011-05-30| .
#2011-05-31|1131.42
#2011-06-01|1139.03
#2011-06-02|1121.99
#2011-06-03|1120.39
#2011-06-06|1116.25
#2011-06-07|1107.63
#2011-06-08|1118.88
#2011-06-09|1116.81
#2011-06-10|1116.86
#2011-06-13|1108.20
#2011-06-14|1117.60
#2011-06-15|1121.63
#2011-06-16|1102.05
#2011-06-17|1099.85
#2011-06-20|1100.46
#2011-06-21|1107.00
#2011-06-22|1120.69
#2011-06-23|1111.62
#2011-06-24|1131.40
#2011-06-27|1115.28
#2011-06-28|1120.68
#2011-06-29|1140.52
#2011-06-30|1140.84
#2011-07-01|1143.68
#2011-07-04| .
#2011-07-05|1155.86
#2011-07-06|1164.25
#2011-07-07|1156.59
#2011-07-08|1179.22
#2011-07-11|1166.96
#2011-07-12|1157.75
#2011-07-13|1162.15
#2011-07-14|1150.97
#2011-07-15|1156.44
#2011-07-18|1155.58
#2011-07-19|1140.34
#2011-07-20|1152.31
#2011-07-21|1162.03
#2011-07-22|1180.95
#2011-07-25|1171.42
#2011-07-26|1183.86
#2011-07-27|1180.36
#2011-07-28|1159.75
#2011-07-29|1155.67
#2011-08-01|1166.51
#2011-08-02|1145.81
#2011-08-03|1125.49
#2011-08-04|1103.33
#2011-08-05|1067.94
#2011-08-08|1059.89
#2011-08-09|1046.50
#2011-08-10|1061.91
#2011-08-11|1042.77
#2011-08-12|1061.83
#2011-08-15|1070.17
#2011-08-16|1072.10
#2011-08-17|1070.41
#2011-08-18|1049.28
#2011-08-19|1019.96
#2011-08-22|1009.94
#2011-08-23|1031.83
#2011-08-24|1018.14
#2011-08-25|1012.18
#2011-08-26|1024.12
#2011-08-29|1027.34
#2011-08-30|1042.75
#2011-08-31|1045.62
#2011-09-01|1050.55
#2011-09-02|1043.51
#2011-09-05| .
#2011-09-06| 990.82
#2011-09-07|1004.87
#2011-09-08|1011.21
#2011-09-09| 998.35
#2011-09-12| 985.36
#2011-09-13|1001.15
#2011-09-14| 978.08
#2011-09-15| 988.04
#2011-09-16|1016.33
#2011-09-19|1022.38
#2011-09-20|1004.66
#2011-09-21|1006.25
#2011-09-22| 991.07
#2011-09-23| 991.30
#2011-09-26| 973.05
#2011-09-27|1008.01
#2011-09-28|1007.47
#2011-09-29|1018.22
#2011-09-30|1015.79
#2011-10-03| 994.81
#2011-10-04| 982.34
#2011-10-05| 981.23
#2011-10-06|1017.56
#2011-10-07|1023.26
#2011-10-10|1023.10
#2011-10-11|1049.01
#2011-10-12|1039.25
#2011-10-13|1052.83
#2011-10-14|1027.30
#2011-10-17|1053.91
#2011-10-18|1034.31
#2011-10-19|1040.88
#2011-10-20|1032.82
#2011-10-21|1056.28
#2011-10-24|1073.14
#2011-10-25|1067.52
#2011-10-26|1071.90
#2011-10-27|1093.38
#2011-10-28|1100.02
#2011-10-31|1066.15
#2011-11-01|1040.93
#2011-11-02|1025.94
#2011-11-03|1025.74
#2011-11-04|1036.10
#2011-11-07|1025.52
#2011-11-08|1013.53
#2011-11-09|1030.81
#2011-11-10|1000.09
#2011-11-11|1013.85
#2011-11-14|1018.10
#2011-11-15|1011.70
#2011-11-16|1003.13
#2011-11-17|1005.61
#2011-11-18| 998.65
#2011-11-21| 995.00
#2011-11-22| 987.85
#2011-11-23| 982.90
#2011-11-24| .
#2011-11-25| 973.88
#2011-11-28| 980.25
#2011-11-29|1010.38
#2011-11-30|1011.48
#2011-12-01|1030.85
#2011-12-02|1028.42
#2011-12-05|1032.11
#2011-12-06|1023.97
#2011-12-07|1048.47
#2011-12-08|1040.87
#2011-12-09|1027.76
#2011-12-12|1040.26
#2011-12-13|1029.69
#2011-12-14|1018.25
#2011-12-15|1003.02
#2011-12-16|1000.17
#2011-12-19| 989.49
#2011-12-20| 994.22
#2011-12-21|1006.94
#2011-12-22| 998.68
#2011-12-23| 998.72
#2011-12-26| .
#2011-12-27|1011.43
#2011-12-28|1000.16
#2011-12-29| 998.25
#2011-12-30|1014.22
#2012-01-02| .
#2012-01-03|1017.17
#2012-01-04|1033.28
#2012-01-05|1015.87
#2012-01-06|1004.88
#2012-01-09|1008.62
#2012-01-10|1010.47
#2012-01-11|1010.21
#2012-01-12|1003.09
#2012-01-13|1018.83
#2012-01-16| .
#2012-01-17|1006.20
#2012-01-18|1015.17
#2012-01-19|1026.60
#2012-01-20|1042.45
#2012-01-23|1037.88
#2012-01-24|1030.01
#2012-01-25|1049.76
#2012-01-26|1056.84
#2012-01-27|1051.48
#2012-01-30|1042.80
#2012-01-31|1020.13
#2012-02-01|1018.14
#2012-02-02|1016.62
#2012-02-03|1018.78
#2012-02-06|1019.11
#2012-02-07|1015.06
#2012-02-08|1031.61
#2012-02-09|1032.43
#2012-02-10|1021.26
#2012-02-13|1025.76
#2012-02-14|1020.68
#2012-02-15|1038.86
#2012-02-16|1033.73
#2012-02-17|1032.93
#2012-02-20| .
#2012-02-21|1042.98
#2012-02-22|1035.76
#2012-02-23|1049.27
#2012-02-24|1050.89
#2012-02-27|1065.73
#2012-02-28|1066.53
#2012-02-29|1061.33
#2012-03-01|1059.35
#2012-03-02|1061.61
#2012-03-05|1053.19
#2012-03-06|1051.62
#2012-03-07|1042.00
#2012-03-08|1054.65
#2012-03-09|1057.71
#2012-03-12|1051.27
#2012-03-13|1041.11
#2012-03-14|1055.11
#2012-03-15|1083.67
#2012-03-16|1090.93
#2012-03-19|1090.03
#2012-03-20|1085.96
#2012-03-21|1072.85
#2012-03-22|1093.63
#2012-03-23|1081.37
#2012-03-26|1074.93
#2012-03-27|1097.97
#2012-03-28|1098.89
#2012-03-29|1097.01
#2012-03-30|1088.42
#2012-04-02|1103.30
#2012-04-03|1096.64
#2012-04-04|1071.71
#2012-04-05|1067.54
#2012-04-06| .
#2012-04-09|1052.42
#2012-04-10|1049.92
#2012-04-11|1038.27
#2012-04-12|1041.66
#2012-04-13|1044.90
#2012-04-16|1028.37
#2012-04-17|1022.73
#2012-04-18|1040.66
#2012-04-19|1032.20
#2012-04-20|1023.15
#2012-04-23|1032.10
#2012-04-24|1023.85
#2012-04-25|1028.92
#2012-04-26|1031.41
#2012-04-27|1024.38
#2012-04-30|1032.40
#2012-05-01|1011.73
#2012-05-02|1008.11
#2012-05-03|1006.44
#2012-05-04|1011.85
#2012-05-07| 990.64
#2012-05-08| 995.04
#2012-05-09| 974.76
#2012-05-10| 967.08
#2012-05-11| 962.65
#2012-05-14| 964.48
#2012-05-15| 950.53
#2012-05-16| 936.85
#2012-05-17| 955.85
#2012-05-18| 927.62
#2012-05-21| 926.32
#2012-05-22| 927.04
#2012-05-23| 912.58
#2012-05-24| 899.02
#2012-05-25| 900.56
#2012-05-28| .
#2012-05-29| 906.32
#2012-05-30| 905.52
#2012-05-31| 891.69
#2012-06-01| 870.35
#2012-06-04| 840.70
#2012-06-05| 861.21
#2012-06-06| 879.60
#2012-06-07| 896.46
#2012-06-08| 876.72
#2012-06-11| 909.67
#2012-06-12| 905.54
#2012-06-13| 903.11
#2012-06-14| 903.64
#2012-06-15| 910.95
#2012-06-18| 926.56
#2012-06-19| 917.11
#2012-06-20| 925.52
#2012-06-21| 926.24
#2012-06-22| 921.36
#2012-06-25| 914.34
#2012-06-26| 902.18
#2012-06-27| 893.29
#2012-06-28| 912.53
#2012-06-29| 919.90
#2012-07-02| 925.13
#2012-07-03| 928.37
#2012-07-04| .
#2012-07-05| 927.42
#2012-07-06| 913.92
#2012-07-09| 891.22
#2012-07-10| 889.66
#2012-07-11| 883.17
#2012-07-12| 879.00
#2012-07-13| 870.50
#2012-07-16| 875.96
#2012-07-17| 855.66
#2012-07-18| 859.16
#2012-07-19| 871.77
#2012-07-20| 860.85
#2012-07-23| 834.97
#2012-07-24| 831.83
#2012-07-25| 813.88
#2012-07-26| 795.55
#2012-07-27| 808.29
#2012-07-30| 807.82
#2012-07-31| 834.99
#2012-08-01| 837.64
#2012-08-02| 844.27
#2012-08-03| 830.87
#2012-08-06| 855.98
#2012-08-07| 856.78
#2012-08-08| 851.66
#2012-08-09| 855.40
#2012-08-10| 845.78
#2012-08-13| 841.68
#2012-08-14| 839.39
#2012-08-15| 837.38
#2012-08-16| 853.55
#2012-08-17| 857.43
#2012-08-20| 860.82
#2012-08-21| 856.88
#2012-08-22| 847.83
#2012-08-23| 864.38
#2012-08-24| 854.04
#2012-08-27| 851.45
#2012-08-28| 843.61
#2012-08-29| 854.17
#2012-08-30| 842.13
#2012-08-31| 824.68
#2012-09-03| .
#2012-09-04| 818.86
#2012-09-05| 798.77
#2012-09-06| 794.02
#2012-09-07| 832.77
#2012-09-10| 824.25
#2012-09-11| 825.96
#2012-09-12| 841.75
#2012-09-13| 850.34
#2012-09-14| 861.84
#2012-09-17| 856.58
#2012-09-18| 866.10
#2012-09-19| 888.90
#2012-09-20| 867.54
#2012-09-21| 871.29
#2012-09-24| 858.96
#2012-09-25| 858.26
#2012-09-26| 831.30
#2012-09-27| 832.19
#2012-09-28| 818.06
#2012-10-01| 822.07
#2012-10-02| 832.44
#2012-10-03| 817.15
#2012-10-04| 817.42
#2012-10-05| 811.78
#2012-10-08| 817.39
#2012-10-09| 803.07
#2012-10-10| 785.07
#2012-10-11| 788.24
#2012-10-12| 798.70
#2012-10-15| 805.25
#2012-10-16| 813.13
#2012-10-17| 823.57
#2012-10-18| 835.09
#2012-10-19| 841.60
#2012-10-22| 840.54
#2012-10-23| 831.08
#2012-10-24| 821.63
#2012-10-25| 826.02
#2012-10-26| 813.88
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 816.07
#2012-11-01| 808.98
#2012-11-02| 808.24
#2012-11-05| 803.21
#2012-11-06| 799.78
#2012-11-07| 806.56
#2012-11-08| 790.97
#2012-11-09| 784.75
#2012-11-12| 776.05
#2012-11-13| 773.99
#2012-11-14| 766.90
#2012-11-15| 782.50
#2012-11-16| 809.37
#2012-11-19| 831.54
#2012-11-20| 822.97
#2012-11-21| 823.05
#2012-11-22| .
#2012-11-23| 840.64
#2012-11-26| 845.88
#2012-11-27| 843.23
#2012-11-28| 827.86
#2012-11-29| 835.33
#2012-11-30| 840.46
#2012-12-03| 853.98
#2012-12-04| 854.73
#2012-12-05| 850.75
#2012-12-06| 861.98
#2012-12-07| 861.05
#2012-12-10| 856.83
#2012-12-11| 857.50
#2012-12-12| 867.20
#2012-12-13| 880.18
#2012-12-14| 889.13
#2012-12-17| 885.54
#2012-12-18| 899.33
#2012-12-19| 937.54
#2012-12-20| 922.08
#2012-12-21| 912.79
#2012-12-24| 906.55
#2012-12-25| 917.04
#2012-12-26| 908.94
#2012-12-27| 905.96
#2012-12-28| 915.05
#2012-12-31| 911.59
#2013-01-01| 911.59
#2013-01-02| 904.85
#2013-01-03| 907.67
#2013-01-04| 920.83
#2013-01-07| 906.64
#2013-01-08| 903.03
#2013-01-09| 894.31
#2013-01-10| 897.04
#2013-01-11| 905.08
#2013-01-14| 903.11
#2013-01-15| 919.12
#2013-01-16| 892.50
#2013-01-17| 888.02
#2013-01-18| 913.30
#2013-01-21| 910.83
#2013-01-22| 917.72
#2013-01-23| 904.71
#2013-01-24| 895.94
#2013-01-25| 905.85
#2013-01-28| 908.84
#2013-01-29| 902.87
#2013-01-30| 920.35
#2013-01-31| 913.00
#2013-02-01| 902.46
#2013-02-04| 912.00
#2013-02-05| 896.98
#2013-02-06| 918.65
#2013-02-07| 908.72
#2013-02-08| 898.06
#2013-02-11| 891.69
#2013-02-12| 909.14
#2013-02-13| 893.58
#2013-02-14| 904.28
#2013-02-15| 882.14
#2013-02-18| 894.23
#2013-02-19| 894.06
#2013-02-20| 904.78
#2013-02-21| 905.29
#2013-02-22| 903.99
#2013-02-25| 917.42
#2013-02-26| 918.10
#2013-02-27| 908.26
#2013-02-28| 926.17
#2013-03-01| 915.06
#2013-03-04| 914.83
#2013-03-05| 911.64
#2013-03-06| 925.16
#2013-03-07| 914.27
#2013-03-08| 909.61
#2013-03-11| 926.96
#2013-03-12| 934.66
#2013-03-13| 919.89
#2013-03-14| 919.63
#2013-03-15| 939.27
#2013-03-18| 920.23
#2013-03-19| 941.72
#2013-03-20| 935.76
#2013-03-21| 951.05
#2013-03-22| 942.39
#2013-03-25| 942.89
#2013-03-26| 937.02
#2013-03-27| 939.59
#2013-03-28| 929.83
#2013-03-29| 927.47
#2013-04-01| 919.53
#2013-04-02| 889.55
#2013-04-03| 908.06
#2013-04-04| 890.34
#2013-04-05| 891.52
#2013-04-08| 896.16
#2013-04-09| 906.21
#2013-04-10| 922.62
#2013-04-11| 943.56
#2013-04-12| 954.16
#2013-04-15| 950.38
#2013-04-16| 941.84
#2013-04-17| 956.81
#2013-04-18| 943.12
#2013-04-19| 939.73
#2013-04-22| 958.39
#2013-04-23| 962.82
#2013-04-24| 980.71
#2013-04-25| 962.05
#2013-04-26| 961.32
#2013-04-29| 956.74
#2013-04-30| 946.12
#2013-05-01| 937.11
#2013-05-02| 925.31
#2013-05-03| 917.18
#2013-05-06| 913.64
#2013-05-07| 940.16
#2013-05-08| 962.64
#2013-05-09| 953.13
#2013-05-10| 965.26
#2013-05-13| 980.43
#2013-05-14| 980.14
#2013-05-15| 995.91
#2013-05-16|1003.29
#2013-05-17| 995.45
#2013-05-20|1018.04
#2013-05-21|1026.13
#2013-05-22|1023.22
#2013-05-23| 984.75
#2013-05-24| 995.66
#2013-05-27| 968.78
#2013-05-28| 967.67
#2013-05-29| 979.32
#2013-05-30| 950.16
#2013-05-31| 946.52
#2013-06-03| 923.58
#2013-06-04| 942.30
#2013-06-05| 928.66
#2013-06-06| 913.69
#2013-06-07| 910.81
#2013-06-10| 930.68
#2013-06-11| 934.97
#2013-06-12| 952.21
#2013-06-13| 919.58
#2013-06-14| 924.09
#2013-06-17| 945.38
#2013-06-18| 939.86
#2013-06-19| 963.27
#2013-06-20| 920.85
#2013-06-21| 938.46
#2013-06-24| 936.07
#2013-06-25| 929.34
#2013-06-26| 917.92
#2013-06-27| 923.70
#2013-06-28| 934.67
#2013-07-01| 937.11
#2013-07-02| 945.76
#2013-07-03| 949.20
#2013-07-04| 937.04
#2013-07-05| 948.69
#2013-07-08| 936.73
#2013-07-09| 948.77
#2013-07-10| 956.09
#2013-07-11| 961.84
#2013-07-12| 962.57
#2013-07-15| 958.29
#2013-07-16| 981.47
#2013-07-17| 971.95
#2013-07-18| 973.78
#2013-07-19| 961.90
#2013-07-22| 971.96
#2013-07-23| 971.74
#2013-07-24| 972.82
#2013-07-25| 954.86
#2013-07-26| 938.42
#2013-07-29| 913.08
#2013-07-30| 913.52
#2013-07-31| 903.14
#2013-08-01| 908.28
#2013-08-02| 934.98
#2013-08-05| 930.76
#2013-08-06| 951.48
#2013-08-07| 930.29
#2013-08-08| 926.44
#2013-08-09| 917.34
#2013-08-12| 916.81
#2013-08-13| 919.46
#2013-08-14| 924.71
#2013-08-15| 912.80
#2013-08-16| 905.85
#2013-08-19| 910.52
#2013-08-20| 900.33
#2013-08-21| 897.05
#2013-08-22| 882.64
#2013-08-23| 898.94
#2013-08-26| 893.22
#2013-08-27| 901.27
#2013-08-28| 881.75
#2013-08-29| 877.16
#2013-08-30| 875.99
#2013-09-02| 863.12
#2013-09-03| 886.00
#2013-09-04| 900.54
#2013-09-05| 892.35
#2013-09-06| 895.72
#2013-09-09| 907.75
#2013-09-10| 905.47
#2013-09-11| 905.32
#2013-09-12| 908.83
#2013-09-13| 911.93
#2013-09-16| 917.45
#2013-09-17| 925.66
#2013-09-18| 932.50
#2013-09-19| 934.41
#2013-09-20| 940.40
#2013-09-23| 949.05
#2013-09-24| 944.07
#2013-09-25| 942.12
#2013-09-26| 950.09
#2013-09-27| 955.02
#2013-09-30| 940.63
#2013-10-01| 941.56
#2013-10-02| 932.05
#2013-10-03| 936.45
#2013-10-04| 933.63
#2013-10-07| 930.25
#2013-10-08| 925.11
#2013-10-09| 927.57
#2013-10-10| 927.40
#2013-10-11| 935.64
#2013-10-14| 937.38
#2013-10-15| 930.91
#2013-10-16| 930.25
#2013-10-17| 947.91
#2013-10-18| 950.40
#2013-10-21| 956.07
#2013-10-22| 962.10
#2013-10-23| 954.38
#2013-10-24| 954.99
#2013-10-25| 936.72
#2013-10-28| 945.59
#2013-10-29| 938.65
#2013-10-30| 940.96
#2013-10-31| 929.69
#2013-11-01| 912.02
#2013-11-04| 912.32
#2013-11-05| 916.34
#2013-11-06| 922.20
#2013-11-07| 917.13
#2013-11-08| 911.22
#2013-11-11| 917.24
#2013-11-12| 929.07
#2013-11-13| 930.20
#2013-11-14| 939.86
#2013-11-15| 956.36
#2013-11-18| 961.65
#2013-11-19| 957.93
#2013-11-20| 956.98
#2013-11-21| 958.39
#2013-11-22| 963.65
#2013-11-25| 969.77
#2013-11-26| 970.42
#2013-11-27| 964.69
#2013-11-28| 973.10
#2013-11-29| 978.59
#2013-12-02| 966.53
#2013-12-03| 978.30
#2013-12-04| 962.16
#2013-12-05| 955.54
#2013-12-06| 954.81
#2013-12-09| 969.67
#2013-12-10| 971.24
#2013-12-11| 971.98
#2013-12-12| 955.52
#2013-12-13| 954.06
#2013-12-16| 946.65
#2013-12-17| 955.06
#2013-12-18| 962.53
#2013-12-19| 961.03
#2013-12-20| 967.31
#2013-12-23| 968.31
#2013-12-24| 969.84
#2013-12-25| 972.82
#2013-12-26| 969.93
#2013-12-27| 972.79
#2013-12-30| 982.38
#2013-12-31| 981.64
#2014-01-01| 981.64
#2014-01-02| 982.92
#2014-01-03| 987.51
#2014-01-06| 978.51
#2014-01-07| 972.46
#2014-01-08| 994.24
#2014-01-09| 993.97
#2014-01-10|1000.00
#2014-01-13|1007.49
#2014-01-14| 982.82
#2014-01-15| 990.84
#2014-01-16| 999.58
#2014-01-17|1000.17
#2014-01-20| 993.03
#2014-01-21| 998.32
#2014-01-22|1004.20
#2014-01-23|1009.00
#2014-01-24|1002.51
#2014-01-27| 971.61
#2014-01-28| 962.45
#2014-01-29| 988.62
#2014-01-30| 961.19
#2014-01-31| 986.60
#2014-02-03| 997.46
#2014-02-04| 946.70
#2014-02-05| 959.54
#2014-02-06| 962.31
#2014-02-07| 978.31
#2014-02-10| 994.70
#2014-02-11| 991.01
#2014-02-12|1005.25
#2014-02-13| 995.41
#2014-02-14| 997.37
#2014-02-17|1000.02
#2014-02-18|1024.35
#2014-02-19|1030.87
#2014-02-20|1012.08
#2014-02-21|1028.61
#2014-02-24|1034.31
#2014-02-25|1048.22
#2014-02-26|1038.72
#2014-02-27|1047.72
#2014-02-28|1043.90
#2014-03-03|1026.05
#2014-03-04|1027.09
#2014-03-05|1036.10
#2014-03-06|1037.27
#2014-03-07|1038.70
#2014-03-10|1028.55
#2014-03-11|1027.64
#2014-03-12|1014.80
#2014-03-13|1021.20
#2014-03-14| 991.06
#2014-03-17| 981.31
#2014-03-18| 993.24
#2014-03-19| 992.29
#2014-03-20| 968.37
#2014-03-21| 969.25
#2014-03-24| 984.05
#2014-03-25| 979.39
#2014-03-26| 990.90
#2014-03-27|1001.58
#2014-03-28| 993.15
#2014-03-31|1003.60
#2014-04-01|1000.49
#2014-04-02|1010.47
#2014-04-03|1010.53
#2014-04-04|1010.47
#2014-04-07| 995.35
#2014-04-08| 984.99
#2014-04-09| 974.43
#2014-04-10| 979.99
#2014-04-11| 963.33
#2014-04-14| 959.52
#2014-04-15| 960.94
#2014-04-16| 976.82
#2014-04-17| 975.17
#2014-04-18| 982.76
#2014-04-21| 983.59
#2014-04-22| 976.05
#2014-04-23| 990.94
#2014-04-24| 985.07
#2014-04-25| 992.92
#2014-04-28| 974.32
#2014-04-29| 974.38
#2014-04-30| 977.23
#2014-05-01| 996.14
#2014-05-02|1002.40
#2014-05-05|1004.20
#2014-05-06|1009.39
#2014-05-07| 985.93
#2014-05-08| 991.65
#2014-05-09| 999.18
#2014-05-12| 989.12
#2014-05-13|1000.05
#2014-05-14|1006.07
#2014-05-15|1003.04
#2014-05-16| 992.61
#2014-05-19| 990.36
#2014-05-20|1000.49
#2014-05-21| 993.70
#2014-05-22|1007.82
#2014-05-23|1012.09
#2014-05-26|1021.98
#2014-05-27|1021.83
#2014-05-28|1033.24
#2014-05-29|1035.47
#2014-05-30|1032.42
#2014-06-02|1044.57
#2014-06-03|1048.92
#2014-06-04|1052.68
#2014-06-05|1053.12
#2014-06-06|1050.34
#2014-06-09|1053.91
#2014-06-10|1049.09
#2014-06-11|1057.85
#2014-06-12|1055.49
#2014-06-13|1062.09
#2014-06-16|1059.20
#2014-06-17|1057.31
#2014-06-18|1069.50
#2014-06-19|1091.07
#2014-06-20|1084.77
#2014-06-23|1086.46
#2014-06-24|1084.42
#2014-06-25|1082.31
#2014-06-26|1082.37
#2014-06-27|1066.49
#2014-06-30|1074.98
#2014-07-01|1087.90
#2014-07-02|1089.95
#2014-07-03|1084.50
#2014-07-04|1090.18
#2014-07-07|1088.22
#2014-07-08|1090.45
#2014-07-09|1085.10
#2014-07-10|1080.02
#2014-07-11|1083.11
#2014-07-14|1093.53
#2014-07-15|1096.68
#2014-07-16|1097.44
#2014-07-17|1099.84
#2014-07-18|1094.57
#2014-07-21|1095.43
#2014-07-22|1102.13
#2014-07-23|1100.45
#2014-07-24|1101.99
#2014-07-25|1102.66
#2014-07-28|1102.59
#2014-07-29|1103.03
#2014-07-30|1100.70
#2014-07-31|1102.33
#2014-08-01|1101.99
#2014-08-04|1103.23
#2014-08-05|1085.68
#2014-08-06|1084.90
#2014-08-07|1096.97
#2014-08-08|1071.19
#2014-08-11|1091.60
#2014-08-12|1092.31
#2014-08-13|1091.78
#2014-08-14|1097.68
#2014-08-15|1097.30
#2014-08-18|1095.05
#2014-08-19|1099.16
#2014-08-20|1095.26
#2014-08-21|1095.82
#2014-08-22|1087.64
#2014-08-25|1099.73
#2014-08-26|1094.69
#2014-08-27|1096.43
#2014-08-28|1091.37
#2014-08-29|1088.35
#2014-09-01|1087.95
#2014-09-02|1093.11
#2014-09-03|1094.70
#2014-09-04|1091.81
#2014-09-05|1094.64
#2014-09-08|1094.00
#2014-09-09|1084.19
#2014-09-10|1085.10
#2014-09-11|1082.85
#2014-09-12|1078.47
#2014-09-15|1079.10
#2014-09-16|1077.56
#2014-09-17|1075.39
#2014-09-18|1072.71
#2014-09-19|1083.52
#2014-09-22|1082.35
#2014-09-23|1083.39
#2014-09-24|1073.70
#2014-09-25|1083.71
#2014-09-26|1073.15
#2014-09-29|1077.27
#2014-09-30|1063.14
#2014-10-01|1058.07
#2014-10-02|1042.47
#2014-10-03|1041.29
#2014-10-06|1061.83
#2014-10-07|1070.17
#2014-10-08|1060.40
#2014-10-09|1041.53
#2014-10-10|1024.77
#2014-10-13|1029.24
#2014-10-14|1012.65
#2014-10-15|1029.35
#2014-10-16|1012.18
#2014-10-17| 989.50
#2014-10-20|1023.37
#2014-10-21|1014.09
#2014-10-22|1033.56
#2014-10-23|1020.60
#2014-10-24|1027.52
#2014-10-27|1044.79
#2014-10-28|1036.32
#2014-10-29|1043.42
#2014-10-30|1037.74
#2014-10-31|1036.97
#2014-11-03|1018.34
#2014-11-04|1051.51
#2014-11-05|1048.99
#2014-11-06|1045.83
#2014-11-07|1042.99
#2014-11-10|1039.44
#2014-11-11|1035.22
#2014-11-12|1046.42
#2014-11-13|1041.44
#2014-11-14|1043.32
#2014-11-17|1020.11
#2014-11-18|1038.26
#2014-11-19|1033.17
#2014-11-20|1038.14
#2014-11-21|1048.46
#2014-11-24|1041.04
#2014-11-25|1056.38
#2014-11-26|1060.23
#2014-11-27|1050.02
#2014-11-28|1053.16
#2014-12-01|1071.43
#2014-12-02|1069.46
#2014-12-03|1061.50
#2014-12-04|1061.17
#2014-12-05|1048.12
#2014-12-08|1049.81
#2014-12-09|1057.29
#2014-12-10|1039.49
#2014-12-11|1029.76
#2014-12-12|1054.73
#2014-12-15|1038.87
#2014-12-16|1025.48
#2014-12-17|1021.90
#2014-12-18|1021.29
#2014-12-19|1030.86
#2014-12-22|1031.14
#2014-12-23|1025.55
#2014-12-24|1031.77
#2014-12-25|1032.17
#2014-12-26|1028.95
#2014-12-29|1022.10
#2014-12-30|1018.30
#2014-12-31|1014.09
#2015-01-01|1014.09
#2015-01-02|1011.27
#2015-01-05|1010.60
#2015-01-06| 989.50
#2015-01-07| 976.83
#2015-01-08| 985.29
#2015-01-09| 994.03
#2015-01-12| 994.30
#2015-01-13| 998.40
#2015-01-14|1000.25
#2015-01-15|1012.82
#2015-01-16|1000.25
#2015-01-19|1007.02
#2015-01-20|1020.26
#2015-01-21|1025.92
#2015-01-22|1015.64
#2015-01-23|1023.54
#2015-01-26|1017.49
#2015-01-27|1040.27
#2015-01-28|1036.52
#2015-01-29|1020.05
#2015-01-30|1021.65
#2015-02-02|1012.59
#2015-02-03|1007.04
#2015-02-04|1022.98
#2015-02-05|1015.23
#2015-02-06|1008.57
#2015-02-09|1015.77
#2015-02-10|1012.63
#2015-02-11|1003.82
#2015-02-12|1022.73
#2015-02-13|1021.75
#2015-02-16|1025.05
#2015-02-17|1017.06
#2015-02-18|1026.11
#2015-02-19|1034.10
#2015-02-20|1043.43
#2015-02-23|1046.46
#2015-02-24|1053.00
#2015-02-25|1056.81
#2015-02-26|1055.82
#2015-02-27|1056.85
#2015-03-02|1053.88
#2015-03-03|1060.00
#2015-03-04|1053.82
#2015-03-05|1059.39
#2015-03-06|1065.04
#2015-03-09|1058.78
#2015-03-10|1058.32
#2015-03-11|1055.89
#2015-03-12|1064.84
#2015-03-13|1068.79
#2015-03-16|1070.39
#2015-03-17|1084.68
#2015-03-18|1104.75
#2015-03-19|1104.26
#2015-03-20|1122.09
#2015-03-23|1133.92
#2015-03-24|1128.05
#2015-03-25|1139.48
#2015-03-26|1125.07
#2015-03-27|1114.84
#2015-03-30|1108.82
#2015-03-31|1109.75
#2015-04-01|1097.05
#2015-04-02|1114.26
#2015-04-03|1136.11
#2015-04-06|1142.94
#2015-04-07|1140.67
#2015-04-08|1153.65
#2015-04-09|1159.36
#2015-04-10|1156.13
#2015-04-13|1155.20
#2015-04-14|1169.61
#2015-04-15|1159.33
#2015-04-16|1154.21
#2015-04-17|1155.44
#2015-04-20|1147.06
#2015-04-21|1159.70
#2015-04-22|1153.31
#2015-04-23|1154.46
#2015-04-24|1167.81
#2015-04-27|1173.51
#2015-04-28|1165.90
#2015-04-29|1165.18
#2015-04-30|1132.52
#2015-05-01|1114.44
#2015-05-04|1114.47
#2015-05-05|1115.72
#2015-05-06|1121.40
#2015-05-07|1112.82
#2015-05-08|1115.24
#2015-05-11|1122.00
#2015-05-12|1122.21
#2015-05-13|1136.14
#2015-05-14|1133.05
#2015-05-15|1136.22
#2015-05-18|1138.28
#2015-05-19|1133.65
#2015-05-20|1141.81
#2015-05-21|1135.72
#2015-05-22|1127.61
#2015-05-25|1131.47
#2015-05-26|1119.33
#2015-05-27|1114.09
#2015-05-28|1111.39
#2015-05-29|1118.44
#2015-06-01|1112.61
#2015-06-02|1114.88
#2015-06-03|1119.00
#2015-06-04|1118.75
#2015-06-05|1105.01
#2015-06-08|1103.50
#2015-06-09|1086.43
#2015-06-10|1091.56
#2015-06-11|1092.94
#2015-06-12|1102.16
#2015-06-15|1095.82
#2015-06-16|1087.29
#2015-06-17|1077.28
#2015-06-18|1080.51
#2015-06-19|1094.26
#2015-06-22|1099.64
#2015-06-23|1107.39
#2015-06-24|1094.34
#2015-06-25|1097.63
#2015-06-26|1081.92
#2015-06-29|1061.06
#2015-06-30|1066.55
#2015-07-01|1062.47
#2015-07-02|1060.37
#2015-07-03|1068.95
#2015-07-06|1051.22
#2015-07-07|1063.59
#2015-07-08|1042.40
#2015-07-09|1046.08
#2015-07-10|1033.31
#2015-07-13|1047.36
#2015-07-14|1055.16
#2015-07-15|1061.10
#2015-07-16|1060.11
#2015-07-17|1067.10
#2015-07-20|1064.42
#2015-07-21|1075.96
#2015-07-22|1061.74
#2015-07-23|1057.68
#2015-07-24|1057.41
#2015-07-27|1053.46
#2015-07-28|1049.71
#2015-07-29|1050.36
#2015-07-30|1042.78
#2015-07-31|1072.60
#2015-08-03|1078.34
#2015-08-04|1077.20
#2015-08-05|1076.25
#2015-08-06|1081.83
#2015-08-07|1079.35
#2015-08-10|1076.09
#2015-08-11|1075.82
#2015-08-12|1075.07
#2015-08-13|1076.12
#2015-08-14|1075.42
#2015-08-17|1076.80
#2015-08-18|1076.28
#2015-08-19|1062.45
#2015-08-20|1051.40
#2015-08-21|1032.92
#2015-08-24|1017.78
#2015-08-25| 978.43
#2015-08-26|1010.65
#2015-08-27|1007.52
#2015-08-28|1040.64
#2015-08-31|1033.94
#2015-09-01|1013.01
#2015-09-02|1005.00
#2015-09-03|1012.68
#2015-09-04|1007.57
#2015-09-07|1016.24
#2015-09-08| 992.23
#2015-09-09|1032.55
#2015-09-10|1020.46
#2015-09-11|1014.99
#2015-09-14|1016.60
#2015-09-15|1016.55
#2015-09-16|1027.91
#2015-09-17|1030.44
#2015-09-18|1018.95
#2015-09-21|1008.07
#2015-09-22|1008.17
#2015-09-23|1001.01
#2015-09-24| 987.79
#2015-09-25| 984.13
#2015-09-28| 982.32
#2015-09-29| 952.59
#2015-09-30| 971.29
#2015-10-01| 988.84
#2015-10-02| 995.26
#2015-10-05| 999.11
#2015-10-06|1016.30
#2015-10-07|1028.82
#2015-10-08|1030.89
#2015-10-09|1045.61
#2015-10-12|1050.78
#2015-10-13|1044.87
#2015-10-14|1035.03
#2015-10-15|1055.24
#2015-10-16|1061.15
#2015-10-19|1055.41
#2015-10-20|1053.15
#2015-10-21|1062.76
#2015-10-22|1045.30
#2015-10-23|1058.55
#2015-10-26|1064.23
#2015-10-27|1057.47
#2015-10-28|1053.04
#2015-10-29|1052.62
#2015-10-30|1040.45
#2015-11-02|1032.18
#2015-11-03|1029.66
#2015-11-04|1038.37
#2015-11-05|1045.16
#2015-11-06|1038.53
#2015-11-09|1041.30
#2015-11-10|1035.05
#2015-11-11|1035.11
#2015-11-12|1036.95
#2015-11-13|1030.69
#2015-11-16|1013.71
#2015-11-17|1023.26
#2015-11-18|1024.86
#2015-11-19|1047.15
#2015-11-20|1053.05
#2015-11-23|1051.02
#2015-11-24|1055.10
#2015-11-25|1058.79
#2015-11-26|1066.22
#2015-11-27|1064.78
#2015-11-30|1055.37
#2015-12-01|1070.97
#2015-12-02|1064.27
#2015-12-03|1066.12
#2015-12-04|1059.28
#2015-12-07|1059.58
#2015-12-08|1051.59
#2015-12-09|1047.77
#2015-12-10|1041.99
#2015-12-11|1050.63
#2015-12-14|1034.98
#2015-12-15|1022.60
#2015-12-16|1043.18
#2015-12-17|1042.99
#2015-12-18|1035.11
#2015-12-21|1036.64
#2015-12-22|1045.27
#2015-12-23|1046.41
#2015-12-24|1043.37
#2015-12-25|1037.97
#2015-12-28|1036.83
#2015-12-29|1042.44
#2015-12-30|1042.14
#2015-12-31|1043.97
#2016-01-01|1043.97
#2016-01-04|1023.42
#2016-01-05|1024.05
#2016-01-06|1009.62
#2016-01-07| 996.20
#2016-01-08| 998.02
#2016-01-11| 990.28
#2016-01-12| 965.92
#2016-01-13| 989.95
#2016-01-14| 974.79
#2016-01-15| 977.50
#2016-01-18| 968.38
#2016-01-19| 975.17
#2016-01-20| 949.62
#2016-01-21| 927.03
#2016-01-22| 965.84
#2016-01-25| 972.03
#2016-01-26| 955.14
#2016-01-27| 966.78
#2016-01-28| 957.36
#2016-01-29| 947.82
#2016-02-01| 964.65
#2016-02-02| 962.60
#2016-02-03| 945.98
#2016-02-04| 955.11
#2016-02-05| 954.15
#2016-02-08| 966.78
#2016-02-09| 929.00
#2016-02-10| 911.25
#2016-02-11| 914.71
#2016-02-12| 871.97
#2016-02-15| 913.94
#2016-02-16| 926.05
#2016-02-17| 921.51
#2016-02-18| 949.05
#2016-02-19| 937.16
#2016-02-22| 942.67
#2016-02-23| 949.94
#2016-02-24| 953.94
#2016-02-25| 950.81
#2016-02-26| 948.88
#2016-02-29| 939.85
#2016-03-01| 930.52
#2016-03-02| 961.62
#2016-03-03| 978.48
#2016-03-04| 985.17
#2016-03-07| 975.34
#2016-03-08| 975.95
#2016-03-09| 967.51
#2016-03-10| 979.35
#2016-03-11| 986.06
#2016-03-14| 995.10
#2016-03-15|1000.56
#2016-03-16| 987.75
#2016-03-17|1001.82
#2016-03-18| 998.81
#2016-03-21| 997.19
#2016-03-22|1015.54
#2016-03-23|1000.70
#2016-03-24| 989.83
#2016-03-25| 992.63
#2016-03-28| 989.96
#2016-03-29| 995.83
#2016-03-30| 994.46
#2016-03-31| 993.71
#2016-04-01| 964.12
#2016-04-04| 971.33
#2016-04-05| 951.18
#2016-04-06| 951.69
#2016-04-07| 967.54
#2016-04-08| 975.79
#2016-04-11| 978.21
#2016-04-12| 983.81
#2016-04-13| 996.52
#2016-04-14|1017.53
#2016-04-15|1016.40
#2016-04-18| 994.13
#2016-04-19|1018.02
#2016-04-20|1015.05
#2016-04-21|1034.46
#2016-04-22|1019.39
#2016-04-25|1022.72
#2016-04-26|1019.93
#2016-04-27| 999.58
#2016-04-28|1001.23
#2016-04-29|1014.52
#2016-05-02| 989.29
#2016-05-03| 991.12
#2016-05-04| 980.60
#2016-05-05| 977.29
#2016-05-06| 981.35
#2016-05-09| 971.82
#2016-05-10| 979.04
#2016-05-11| 982.89
#2016-05-12| 982.80
#2016-05-13| 971.27
#2016-05-16| 977.13
#2016-05-17| 981.52
#2016-05-18| 977.62
#2016-05-19| 973.20
#2016-05-20| 978.23
#2016-05-23| 989.91
#2016-05-24| 976.74
#2016-05-25| 984.33
#2016-05-26| 983.60
#2016-05-27| 994.10
#2016-05-30| 995.00
#2016-05-31|1005.35
#2016-06-01| 998.68
#2016-06-02| 990.86
#2016-06-03| 997.62
#2016-06-06| 992.05
#2016-06-07|1005.56
#2016-06-08|1017.06
#2016-06-09|1012.30
#2016-06-10|1003.53
#2016-06-13| 977.43
#2016-06-14| 971.76
#2016-06-15| 980.34
#2016-06-16| 974.90
#2016-06-17| 977.21
#2016-06-20| 995.99
#2016-06-21|1006.02
#2016-06-22|1008.83
#2016-06-23|1012.63
#2016-06-24| 973.50
#2016-06-27| 979.55
#2016-06-28| 967.37
#2016-06-29| 986.92
#2016-06-30| 993.19
#2016-07-01| 998.06
#2016-07-04|1003.61
#2016-07-05|1007.91
#2016-07-06| 991.34
#2016-07-07| 989.77
#2016-07-08| 985.52
#2016-07-11|1002.57
#2016-07-12|1008.21
#2016-07-13|1016.16
#2016-07-14|1017.21
#2016-07-15|1004.59
#2016-07-18|1003.32
#2016-07-19|1017.64
#2016-07-20|1004.43
#2016-07-21|1014.15
#2016-07-22|1010.47
#2016-07-25|1014.06
#2016-07-26|1012.16
#2016-07-27|1016.51
#2016-07-28|1011.10
#2016-07-29|1041.82
#2016-08-01|1037.09
#2016-08-02|1036.33
#2016-08-03|1016.23
#2016-08-04|1032.50
#2016-08-05|1035.72
#2016-08-08|1045.99
#2016-08-09|1062.35
#2016-08-10|1068.82
#2016-08-11|1070.73
#2016-08-12|1078.81
#2016-08-15|1077.76
#2016-08-16|1075.54
#2016-08-17|1079.09
#2016-08-18|1071.90
#2016-08-19|1079.30
#2016-08-22|1076.95
#2016-08-23|1071.48
#2016-08-24|1077.84
#2016-08-25|1078.86
#2016-08-26|1072.78
#2016-08-29|1069.80
#2016-08-30|1070.70
#2016-08-31|1080.43
#2016-09-01|1077.30
#2016-09-02|1072.67
#2016-09-05|1092.78
#2016-09-06|1107.29
#2016-09-07|1117.27
#2016-09-08|1113.29
#2016-09-09|1096.77
#2016-09-12|1074.72
#2016-09-13|1076.69
#2016-09-14|1066.74
#2016-09-15|1063.65
#2016-09-16|1069.27
#2016-09-19|1079.44
#2016-09-20|1080.13
#2016-09-21|1101.14
#2016-09-22|1108.58
#2016-09-23|1103.56
#2016-09-26|1101.39
#2016-09-27|1118.34
#2016-09-28|1106.32
#2016-09-29|1112.34
#2016-09-30|1099.75
#2016-10-03|1098.44
#2016-10-04|1094.97
#2016-10-05|1098.89
#2016-10-06|1101.48
#2016-10-07|1104.78
#2016-10-10|1105.72
#2016-10-11|1101.77
#2016-10-12|1090.19
#2016-10-13|1084.79
#2016-10-14|1086.85
#2016-10-17|1097.05
#2016-10-18|1103.03
#2016-10-19|1106.25
#2016-10-20|1105.96
#2016-10-21|1106.44
#2016-10-24|1103.17
#2016-10-25|1110.51
#2016-10-26|1114.23
#2016-10-27|1101.73
#2016-10-28|1100.02
#2016-10-31|1104.36
#2016-11-01|1114.12
#2016-11-02|1105.55
#2016-11-03|1109.72
#2016-11-04|1101.22
#2016-11-07|1100.17
#2016-11-08|1102.65
#2016-11-09|1057.08
#2016-11-10|1088.26
#2016-11-11|1071.40
#2016-11-14|1069.03
#2016-11-15|1066.78
#2016-11-16|1077.41
#2016-11-17|1080.71
#2016-11-18|1072.84
#2016-11-21|1070.14
#2016-11-22|1082.06
#2016-11-23|1071.38
#2016-11-24|1070.95
#2016-11-25|1077.40
#2016-11-28|1087.56
#2016-11-29|1083.50
#2016-11-30|1080.54
#2016-12-01|1081.59
#2016-12-02|1075.20
#2016-12-05|1065.20
#2016-12-06|1073.55
#2016-12-07|1086.37
#2016-12-08|1106.53
#2016-12-09|1103.34
#2016-12-12|1098.31
#2016-12-13|1101.65
#2016-12-14|1106.40
#2016-12-15|1082.99
#2016-12-16|1091.91
#2016-12-19|1094.97
#2016-12-20|1091.00
#2016-12-21|1087.86
#2016-12-22|1088.82
#2016-12-23|1091.50
#2016-12-26|1090.81
#2016-12-27|1086.67
#2016-12-28|1080.16
#2016-12-29|1076.31
#2016-12-30|1081.21
#2017-01-02|1083.48
#2017-01-03|1078.88
#2017-01-04|1103.59
#2017-01-05|1120.64
#2017-01-06|1112.50
#2017-01-09|1109.66
#2017-01-10|1115.48
#2017-01-11|1117.37
#2017-01-12|1130.77
#2017-01-13|1129.45
#2017-01-16|1125.65
#2017-01-17|1122.69
#2017-01-18|1120.63
#2017-01-19|1113.62
#2017-01-20|1116.10
#2017-01-23|1127.93
#2017-01-24|1123.58
#2017-01-25|1130.70
#2017-01-26|1144.85
#2017-01-27|1142.45
#2017-01-30|1154.98
#2017-01-31|1145.16
#2017-02-01|1134.97
#2017-02-02|1136.79
#2017-02-03|1138.55
#2017-02-06|1145.64
#2017-02-07|1147.16
#2017-02-08|1153.11
#2017-02-09|1130.35
#2017-02-10|1133.58
#2017-02-13|1138.50
#2017-02-14|1128.30
#2017-02-15|1130.49
#2017-02-16|1144.03
#2017-02-17|1146.17
#2017-02-20|1139.95
#2017-02-21|1139.45
#2017-02-22|1146.44
#2017-02-23|1154.81
#2017-02-24|1151.10
#2017-02-27|1141.06
#2017-02-28|1141.46
#2017-03-01|1134.53
#2017-03-02|1143.84
#2017-03-03|1133.80
#2017-03-06|1140.41
#2017-03-07|1145.47
#2017-03-08|1137.42
#2017-03-09|1141.58
#2017-03-10|1155.80
#2017-03-13|1171.59
#2017-03-14|1169.59
#2017-03-15|1166.81
#2017-03-16|1186.22
#2017-03-17|1183.73
#2017-03-20|1188.59
#2017-03-21|1203.24
#2017-03-22|1190.07
#2017-03-23|1191.80
#2017-03-24|1198.85
#2017-03-27|1202.14
#2017-03-28|1215.52
#2017-03-29|1213.54
#2017-03-30|1210.07
#2017-03-31|1199.53
#2017-04-03|1215.66
#2017-04-04|1206.13
#2017-04-05|1197.93
#2017-04-06|1180.37
#2017-04-07|1183.19
#2017-04-10|1182.24
#2017-04-11|1178.09
#2017-04-12|1171.23
#2017-04-13|1177.79
#2017-04-14|1167.14
#2017-04-17|1172.18
#2017-04-18|1175.09
#2017-04-19|1177.63
#2017-04-20|1188.95
#2017-04-21|1197.67
#2017-04-24|1199.59
#2017-04-25|1209.90
#2017-04-26|1218.79
#2017-04-27|1225.28
#2017-04-28|1215.60
#2017-05-01|1240.64
#2017-05-02|1248.62
#2017-05-03|1246.97
#2017-05-04|1248.22
#2017-05-05|1249.00
#2017-05-08|1275.37
#2017-05-09|1264.11
#2017-05-10|1260.04
#2017-05-11|1275.54
#2017-05-12|1268.33
#2017-05-15|1264.61
#2017-05-16|1279.98
#2017-05-17|1293.04
#2017-05-18|1283.77
#2017-05-19|1277.63
#2017-05-22|1295.82
#2017-05-23|1285.34
#2017-05-24|1290.61
#2017-05-25|1299.82
#2017-05-26|1308.00
#2017-05-29|1311.36
#2017-05-30|1308.86
#2017-05-31|1310.42
#2017-06-01|1323.11
#2017-06-02|1343.59
#2017-06-05|1349.87
#2017-06-06|1350.15
#2017-06-07|1350.42
#2017-06-08|1346.84
#2017-06-09|1351.83
#2017-06-12|1335.45
#2017-06-13|1338.46
#2017-06-14|1344.92
#2017-06-15|1332.01
#2017-06-16|1330.77
#2017-06-19|1342.12
#2017-06-20|1345.61
#2017-06-21|1342.63
#2017-06-22|1350.92
#2017-06-23|1352.10
#2017-06-26|1367.06
#2017-06-27|1367.79
#2017-06-28|1340.14
#2017-06-29|1343.79
#2017-06-30|1331.23
#2017-07-03|1315.69
#2017-07-04|1306.12
#2017-07-05|1319.86
#2017-07-06|1315.96
#2017-07-07|1296.87
#2017-07-10|1312.10
#2017-07-11|1325.82
#2017-07-12|1334.66
#2017-07-13|1350.45
#2017-07-14|1358.12
#2017-07-17|1360.15
#2017-07-18|1372.59
#2017-07-19|1376.29
#2017-07-20|1383.87
#2017-07-21|1394.60
#2017-07-24|1392.46
#2017-07-25|1380.01
#2017-07-26|1351.70
#2017-07-27|1369.78
#2017-07-28|1342.15
#2017-07-31|1351.95
#2017-08-01|1345.04
#2017-08-02|1357.92
#2017-08-03|1341.39
#2017-08-04|1329.31
#2017-08-07|1332.74
#2017-08-08|1343.91
#2017-08-09|1327.13
#2017-08-10|1330.77
#2017-08-11|1323.12
#2017-08-14|1324.88
#2017-08-15|1335.04
#2017-08-16|1335.18
#2017-08-17|1344.76
#2017-08-18|1346.16
#2017-08-21|1339.69
#2017-08-22|1339.04
#2017-08-23|1344.22
#2017-08-24|1337.58
#2017-08-25|1344.86
#2017-08-28|1346.60
#2017-08-29|1345.39
#2017-08-30|1341.49
#2017-08-31|1349.25
#2017-09-01|1347.60
#2017-09-04|1334.77
#2017-09-05|1339.98
#2017-09-06|1340.37
#2017-09-07|1346.90
#2017-09-08|1351.24
#2017-09-11|1357.37
#2017-09-12|1363.71
#2017-09-13|1366.30
#2017-09-14|1372.40
#2017-09-15|1379.42
#2017-09-18|1387.77
#2017-09-19|1397.56
#2017-09-20|1400.29
#2017-09-21|1388.59
#2017-09-22|1390.86
#2017-09-25|1408.92
#2017-09-26|1387.56
#2017-09-27|1384.31
#2017-09-28|1392.90
#2017-09-29|1398.26
#2017-10-02|1395.82
#2017-10-03|1403.76
#2017-10-04|1401.19
#2017-10-05|1401.20
#2017-10-06|1399.39
#2017-10-09|1400.59
#2017-10-10|1439.52
#2017-10-11|1442.81
#2017-10-12|1450.23
#2017-10-13|1454.33
#2017-10-16|1458.19
#2017-10-17|1453.16
#2017-10-18|1447.42
#2017-10-19|1448.91
#2017-10-20|1451.97
#2017-10-23|1471.63
#2017-10-24|1471.13
#2017-10-25|1470.18
#2017-10-26|1468.63
#2017-10-27|1477.51
#2017-10-30|1490.18
#2017-10-31|1496.80
#2017-11-01|1534.05
#2017-11-02|1533.10
#2017-11-03|1534.46
#2017-11-06|1526.36
#2017-11-07|1539.61
#2017-11-08|1554.82
#2017-11-09|1550.08
#2017-11-10|1548.28
#2017-11-13|1529.29
#2017-11-14|1535.68
#2017-11-15|1523.08
#2017-11-16|1543.47
#2017-11-17|1558.29
#2017-11-20|1543.75
#2017-11-21|1558.84
#2017-11-22|1574.82
#2017-11-23|1574.61
#2017-11-24|1578.13
#2017-11-27|1567.26
#2017-11-28|1558.85
#2017-11-29|1549.02
#2017-11-30|1523.57
#2017-12-01|1520.00
#2017-12-04|1523.97
#2017-12-05|1513.51
#2017-12-06|1500.87
#2017-12-07|1515.98
#2017-12-08|1531.90
#2017-12-11|1536.30
#2017-12-12|1527.53
#2017-12-13|1524.93
#2017-12-14|1529.17
#2017-12-15|1525.95
#2017-12-18|1546.92
#2017-12-19|1545.48
#2017-12-20|1544.34
#2017-12-21|1533.11
#2017-12-22|1536.83
#2017-12-25|1540.46
#2017-12-26|1532.62
#2017-12-27|1532.81
#2017-12-28|1534.91
#2017-12-29|1531.65
#2018-01-01|1531.65
#2018-01-02|1544.56
#2018-01-03|1542.75
#2018-01-04|1581.64
#2018-01-05|1588.50
#2018-01-08|1596.58
#2018-01-09|1609.42
#2018-01-10|1599.63
#2018-01-11|1585.50
#2018-01-12|1584.01
#2018-01-15|1595.35
#2018-01-16|1606.73
#2018-01-17|1604.88
#2018-01-18|1607.81
#2018-01-19|1608.58
#2018-01-22|1601.38
#2018-01-23|1617.25
#2018-01-24|1619.61
#2018-01-25|1632.28
#2018-01-26|1626.85
#2018-01-29|1626.18
#2018-01-30|1602.72
#2018-01-31|1585.57
#2018-02-01|1593.85
#2018-02-02|1564.99
#2018-02-05|1527.23
#2018-02-06|1477.72
#2018-02-07|1471.61
#2018-02-08|1489.32
#2018-02-09|1456.94
#2018-02-12|1462.78
#2018-02-13|1473.09
#2018-02-14|1482.19
#2018-02-15|1511.69
#2018-02-16|1528.62
#2018-02-19|1541.25
#2018-02-20|1516.57
#2018-02-21|1525.70
#2018-02-22|1511.89
#2018-02-23|1528.30
#2018-02-26|1538.16
#2018-02-27|1557.53
#2018-02-28|1544.86
#2018-03-01|1528.76
#2018-03-02|1521.17
#2018-03-05|1503.53
#2018-03-06|1536.89
#2018-03-07|1529.38
#2018-03-08|1548.64
#2018-03-09|1549.30
#2018-03-12|1581.60
#2018-03-13|1608.43
#2018-03-14|1604.15
#2018-03-15|1606.16
#2018-03-16|1594.40
#2018-03-19|1578.13
#2018-03-20|1568.91
#2018-03-21|1564.13
#2018-03-22|1585.04
#2018-03-23|1517.65
#2018-03-26|1520.05
#2018-03-27|1535.88
#2018-03-28|1507.42
#2018-03-29|1507.98
#2018-03-30|1528.50
#2018-04-02|1529.30
#2018-04-03|1519.45
#2018-04-04|1496.10
#2018-04-05|1508.53
#2018-04-06|1492.97
#2018-04-09|1504.70
#2018-04-10|1514.44
#2018-04-11|1510.31
#2018-04-12|1502.58
#2018-04-13|1511.08
#2018-04-16|1512.24
#2018-04-17|1511.73
#2018-04-18|1525.15
#2018-04-19|1524.78
#2018-04-20|1506.88
#2018-04-23|1490.96
#2018-04-24|1485.33
#2018-04-25|1473.74
#2018-04-26|1493.69
#2018-04-27|1507.51
#2018-04-30|1501.65
#2018-05-01|1488.60
#2018-05-02|1479.43
#2018-05-03|1485.93
#2018-05-04|1480.10
#2018-05-07|1478.62
#2018-05-08|1487.21
#2018-05-09|1484.47
#2018-05-10|1498.57
#2018-05-11|1512.79
#2018-05-14|1509.73
#2018-05-15|1492.88
#2018-05-16|1489.25
#2018-05-17|1488.50
#2018-05-18|1489.50
#2018-05-21|1483.82
#2018-05-22|1481.18
#2018-05-23|1502.69
#2018-05-24|1502.95
#2018-05-25|1508.36
#2018-05-28|1505.88
#2018-05-29|1497.03
#2018-05-30|1472.86
#2018-05-31|1481.46
#2018-06-01|1474.36
#2018-06-04|1487.52
#2018-06-05|1496.76
#2018-06-06|1493.52
#2018-06-07|1501.29
#2018-06-08|1497.21
#2018-06-11|1491.79
#2018-06-12|1485.00
#2018-06-13|1483.03
#2018-06-14|1466.92
#2018-06-15|1449.57
#2018-06-18|1426.04
#2018-06-19|1415.54
#2018-06-20|1432.15
#2018-06-21|1430.22
#2018-06-22|1437.18
#2018-06-25|1422.45
#2018-06-26|1418.07
#2018-06-27|1409.25
#2018-06-28|1403.67
#2018-06-29|1417.63
#2018-07-02|1394.55
#2018-07-03|1398.09
#2018-07-04|1392.98
#2018-07-05|1387.07
#2018-07-06|1392.74
#2018-07-09|1418.30
#2018-07-10|1418.34
#2018-07-11|1405.99
#2018-07-12|1394.11
#2018-07-13|1415.46
#2018-07-16|1413.18
#2018-07-17|1419.70
#2018-07-18|1421.02
#2018-07-19|1431.27
#2018-07-20|1431.29
#2018-07-23|1416.74
#2018-07-24|1422.81
#2018-07-25|1418.00
#2018-07-26|1436.76
#2018-07-27|1446.63
#2018-07-30|1439.73
#2018-07-31|1432.45
#2018-08-01|1440.50
#2018-08-02|1428.46
#2018-08-03|1432.74
#2018-08-06|1422.28
#2018-08-07|1441.76
#2018-08-08|1441.07
#2018-08-09|1442.03
#2018-08-10|1421.97
#2018-08-13|1388.66
#2018-08-14|1409.98
#2018-08-15|1402.95
#2018-08-16|1392.21
#2018-08-17|1399.39
#2018-08-20|1394.37
#2018-08-21|1406.02
#2018-08-22|1415.87
#2018-08-23|1416.48
#2018-08-24|1426.08
#2018-08-27|1447.23
#2018-08-28|1442.47
#2018-08-29|1445.91
#2018-08-30|1450.33
#2018-08-31|1458.59
#2018-09-03|1443.04
#2018-09-04|1440.05
#2018-09-05|1420.10
#2018-09-06|1407.77
#2018-09-07|1385.62
#2018-09-10|1384.12
#2018-09-11|1388.62
#2018-09-12|1372.39
#2018-09-13|1364.41
#2018-09-14|1388.05
#2018-09-17|1384.01
#2018-09-18|1399.97
#2018-09-19|1412.81
#2018-09-20|1401.82
#2018-09-21|1400.81
#2018-09-24|1400.84
#2018-09-25|1411.48
#2018-09-26|1415.21
#2018-09-27|1387.86
#2018-09-28|1389.96
#2018-10-01|1397.20
#2018-10-02|1390.34
#2018-10-03|1373.69
#2018-10-04|1362.31
#2018-10-05|1356.80
#2018-10-08|1362.19
#2018-10-09|1333.07
#2018-10-10|1336.00
#2018-10-11|1293.51
#2018-10-12|1324.17
#2018-10-15|1304.07
#2018-10-16|1309.01
#2018-10-17|1331.13
#2018-10-18|1313.94
#2018-10-19|1317.36
#2018-10-22|1322.17
#2018-10-23|1294.30
#2018-10-24|1291.22
#2018-10-25|1240.36
#2018-10-26|1227.92
#2018-10-29|1199.41
#2018-10-30|1226.02
#2018-10-31|1253.71
#2018-11-01|1248.18
#2018-11-02|1291.91
#2018-11-05|1266.45
#2018-11-06|1269.96
#2018-11-07|1265.68
#2018-11-08|1281.42
#2018-11-09|1268.21
#2018-11-12|1263.54
#2018-11-13|1237.71
#2018-11-14|1234.51
#2018-11-15|1243.70
#2018-11-16|1230.90
#2018-11-19|1246.10
#2018-11-20|1218.96
#2018-11-21|1215.22
#2018-11-22|1225.71
#2018-11-23|1228.54
#2018-11-26|1233.07
#2018-11-27|1245.18
#2018-11-28|1259.60
#2018-11-29|1273.93
#2018-11-30|1260.16
#2018-12-03|1281.98
#2018-12-04|1262.59
#2018-12-05|1247.56
#2018-12-06|1219.41
#2018-12-07|1227.57
#2018-12-10|1199.34
#2018-12-11|1188.46
#2018-12-12|1213.00
#2018-12-13|1216.61
#2018-12-14|1187.67
#2018-12-17|1197.97
#2018-12-18|1179.40
#2018-12-19|1183.58
#2018-12-20|1148.22
#2018-12-21|1148.86
#2018-12-24|1153.96
#2018-12-25|1120.33
#2018-12-26|1121.02
#2018-12-27|1159.09
#2018-12-28|1161.01
#2018-12-31|1166.69
#2019-01-01|1166.69
#2019-01-02|1165.43
#2019-01-03|1171.43
#2019-01-04|1150.29
#2019-01-07|1187.77
#2019-01-08|1192.95
#2019-01-09|1218.81
#2019-01-10|1220.46
#2019-01-11|1229.24
#2019-01-14|1218.77
#2019-01-15|1236.54
#2019-01-16|1232.80
#2019-01-17|1233.38
#2019-01-18|1243.42
#2019-01-21|1246.91
#2019-01-22|1238.69
#2019-01-23|1237.22
#2019-01-24|1261.20
#2019-01-25|1289.38
#2019-01-28|1285.81
#2019-01-29|1283.32
#2019-01-30|1287.88
#2019-01-31|1298.69
#2019-02-01|1293.25
#2019-02-04|1300.67
#2019-02-05|1307.55
#2019-02-06|1305.83
#2019-02-07|1302.17
#2019-02-08|1274.16
#2019-02-11|1269.25
#2019-02-12|1297.72
#2019-02-13|1314.45
#2019-02-14|1321.11
#2019-02-15|1306.13
#2019-02-18|1312.84
#2019-02-19|1308.69
#2019-02-20|1308.40
#2019-02-21|1308.69
#2019-02-22|1307.67
#2019-02-25|1310.35
#2019-02-26|1310.50
#2019-02-27|1306.16
#2019-02-28|1283.95
#2019-03-01|1287.00
#2019-03-04|1302.08
#2019-03-05|1294.12
#2019-03-06|1296.46
#2019-03-07|1281.41
#2019-03-08|1259.58
#2019-03-11|1265.97
#2019-03-12|1283.69
#2019-03-13|1272.04
#2019-03-14|1266.47
#2019-03-15|1277.51
#2019-03-18|1280.88
#2019-03-19|1282.82
#2019-03-20|1289.29
#2019-03-21|1324.78
#2019-03-22|1341.05
#2019-03-25|1304.36
#2019-03-26|1311.86
#2019-03-27|1314.57
#2019-03-28|1296.91
#2019-03-29|1300.76
#2019-04-01|1315.12
#2019-04-02|1324.97
#2019-04-03|1344.83
#2019-04-04|1347.56
#2019-04-05|1347.76
#2019-04-08|1339.53
#2019-04-09|1348.83
#2019-04-10|1348.52
#2019-04-11|1337.77
#2019-04-12|1343.11
#2019-04-15|1358.73
#2019-04-16|1362.96
#2019-04-17|1365.23
#2019-04-18|1333.97
#2019-04-19|1334.59
#2019-04-22|1328.71
#2019-04-23|1327.80
#2019-04-24|1313.37
#2019-04-25|1309.29
#2019-04-26|1306.21
#2019-04-29|1324.97
#2019-04-30|1315.88
#2019-05-01|1316.91
#2019-05-02|1320.65
#2019-05-03|1312.87
#2019-05-06|1313.66
#2019-05-07|1299.87
#2019-05-08|1284.39
#2019-05-09|1248.27
#2019-05-10|1256.91
#2019-05-13|1242.04
#2019-05-14|1236.54
#2019-05-15|1243.10
#2019-05-16|1219.12
#2019-05-17|1217.11
#2019-05-20|1224.53
#2019-05-21|1235.07
#2019-05-22|1238.48
#2019-05-23|1243.88
#2019-05-24|1224.77
#2019-05-27|1225.75
#2019-05-28|1225.27
#2019-05-29|1206.26
#2019-05-30|1220.15
#2019-05-31|1220.26
#2019-06-03|1241.16
#2019-06-04|1231.86
#2019-06-05|1253.11
#2019-06-06|1249.39
#2019-06-07|1258.53
#2019-06-10|1272.46
#2019-06-11|1280.78
#2019-06-12|1272.55
#2019-06-13|1253.51
#2019-06-14|1254.20
#2019-06-17|1244.41
#2019-06-18|1250.16
#2019-06-19|1285.00
#2019-06-20|1305.53
#2019-06-21|1299.98
#2019-06-24|1307.24
#2019-06-25|1308.89
#2019-06-26|1305.36
#2019-06-27|1321.13
#2019-06-28|1328.91
#2019-07-01|1331.44
#2019-07-02|1333.20
#2019-07-03|1313.86
#2019-07-04|1326.90
#2019-07-05|1316.78
#2019-07-08|1287.40
#2019-07-09|1296.13
#2019-07-10|1307.82
#2019-07-11|1329.78
#2019-07-12|1327.36
#2019-07-15|1331.85
#2019-07-16|1334.57
#2019-07-17|1319.00
#2019-07-18|1309.81
#2019-07-19|1337.94
#2019-07-22|1336.13
#2019-07-23|1342.80
#2019-07-24|1335.72
#2019-07-25|1348.61
#2019-07-26|1353.41
#2019-07-29|1336.60
#2019-07-30|1345.00
#2019-07-31|1319.71
#2019-08-01|1320.02
#2019-08-02|1309.16
#2019-08-05|1271.12
#2019-08-06|1256.34
#2019-08-07|1258.79
#2019-08-08|1256.71
#2019-08-09|1265.72
#2019-08-12|1270.78
#2019-08-13|1244.87
#2019-08-14|1268.41
#2019-08-15|1260.78
#2019-08-16|1267.32
#2019-08-19|1262.42
#2019-08-20|1285.39
#2019-08-21|1286.18
#2019-08-22|1277.66
#2019-08-23|1280.33
#2019-08-26|1255.24
#2019-08-27|1273.68
#2019-08-28|1273.59
#2019-08-29|1257.68
#2019-08-30|1283.36
#2019-09-02|1282.58
#2019-09-03|1276.62
#2019-09-04|1292.71
#2019-09-05|1327.95
#2019-09-06|1337.75
#2019-09-09|1351.96
#2019-09-10|1348.70
#2019-09-11|1351.50
#2019-09-12|1356.33
#2019-09-13|1360.16
#2019-09-16|1362.96
#2019-09-17|1357.17
#2019-09-18|1368.32
#2019-09-19|1390.99
#2019-09-20|1396.22
#2019-09-23|1396.58
#2019-09-24|1396.00
#2019-09-25|1383.50
#2019-09-26|1388.32
#2019-09-27|1370.73
#2019-09-30|1376.15
#2019-10-01|1381.94
#2019-10-02|1362.06
#2019-10-03|1357.56
#2019-10-04|1368.00
#2019-10-07|1365.23
#2019-10-08|1387.58
#2019-10-09|1384.39
#2019-10-10|1375.55
#2019-10-11|1389.84
#2019-10-14|1403.38
#2019-10-15|1409.98
#2019-10-16|1420.46
#2019-10-17|1415.02
#2019-10-18|1402.62
#2019-10-21|1416.80
#2019-10-22|1431.75
#2019-10-23|1425.56
#2019-10-24|1429.76
#2019-10-25|1438.14
#2019-10-28|1446.53
#2019-10-29|1451.73
#2019-10-30|1441.12
#2019-10-31|1452.08
#2019-11-01|1461.75
#2019-11-04|1478.27
#2019-11-05|1493.57
#2019-11-06|1490.74
#2019-11-07|1491.12
#2019-11-08|1479.36
#2019-11-11|1465.98
#2019-11-12|1488.43
#2019-11-13|1487.75
#2019-11-14|1502.68
#2019-11-15|1518.98
#2019-11-18|1528.53
#2019-11-19|1517.95
#2019-11-20|1493.10
#2019-11-21|1469.42
#2019-11-22|1477.48
#2019-11-25|1483.99
#2019-11-26|1487.98
#2019-11-27|1492.61
#2019-11-28|1479.68
#2019-11-29|1461.19
#2019-12-02|1467.81
#2019-12-03|1462.30
#2019-12-04|1450.31
#2019-12-05|1452.74
#2019-12-06|1470.31
#2019-12-09|1478.18
#2019-12-10|1481.63
#2019-12-11|1484.81
#2019-12-12|1509.86
#2019-12-13|1548.64
#2019-12-16|1550.24
#2019-12-17|1585.95
#2019-12-18|1576.94
#2019-12-19|1575.90
#2019-12-20|1583.32
#2019-12-23|1574.27
#2019-12-24|1568.48
#2019-12-25|1565.76
#2019-12-26|1574.98
#2019-12-27|1587.90
#2019-12-30|1584.15
#2019-12-31|1585.56
#2020-01-01|1585.56
#2020-01-02|1580.16
#2020-01-03|1577.35
#2020-01-06|1564.08
#2020-01-07|1587.71
#2020-01-08|1591.61
#2020-01-09|1641.60
#2020-01-10|1658.41
#2020-01-13|1668.96
#2020-01-14|1671.88
#2020-01-15|1650.63
#2020-01-16|1668.34
#2020-01-17|1675.50
#2020-01-20|1693.51
#2020-01-21|1666.30
#2020-01-22|1687.47
#2020-01-23|1663.27
#2020-01-24|1663.94
#2020-01-27|1656.32
#2020-01-28|1616.71
#2020-01-29|1622.50
#2020-01-30|1571.60
#2020-01-31|1572.78
#2020-02-03|1576.47
#2020-02-04|1608.81
#2020-02-05|1622.86
#2020-02-06|1661.94
#2020-02-07|1646.31
#2020-02-10|1630.56
#2020-02-11|1638.47
#2020-02-12|1648.00
#2020-02-13|1654.01
#2020-02-14|1667.75
#2020-02-17|1659.59
#2020-02-18|1619.47
#2020-02-19|1625.49
#2020-02-20|1606.81
#2020-02-21|1591.83
#2020-02-24|1554.66
#2020-02-25|1563.73
#2020-02-26|1531.49
#2020-02-27|1506.59
#2020-02-28|1462.50
#2020-03-02|1505.18
#2020-03-03|1504.00
#2020-03-04|1536.54
#2020-03-05|1557.26
#2020-03-06|1521.46
#2020-03-09|1454.11
#2020-03-10|1469.03
#2020-03-11|1413.38
#2020-03-12|1347.89
#2020-03-13|1289.20
#2020-03-16|1255.51
#2020-03-17|1226.83
#2020-03-18|1194.10
#2020-03-19|1122.56
#2020-03-20|1175.61
#2020-03-23|1115.42
#2020-03-24|1224.38
#2020-03-25|1296.89
#2020-03-26|1274.74
#2020-03-27|1331.12
#2020-03-30|1316.38
#2020-03-31|1316.86
#2020-04-01|1262.87
#2020-04-02|1270.69
#2020-04-03|1267.69
#2020-04-06|1315.20
#2020-04-07|1348.48
#2020-04-08|1344.50
#2020-04-09|1350.15
#2020-04-10|1354.54
#2020-04-13|1336.48
#2020-04-14|1363.34
#2020-04-15|1366.13
#2020-04-16|1355.94
#2020-04-17|1408.05
#2020-04-20|1388.48
#2020-04-21|1356.59
#2020-04-22|1358.12
#2020-04-23|1362.77
#2020-04-24|1352.20
#2020-04-27|1385.40
#2020-04-28|1395.14
#2020-04-29|1400.28
#2020-04-30|1409.88
#2020-05-01|1396.50
#2020-05-04|1369.72
#2020-05-05|1372.12
#2020-05-06|1396.01
#2020-05-07|1396.41
#2020-05-08|1413.54
#2020-05-11|1406.77
#2020-05-12|1406.12
#2020-05-13|1413.49
#2020-05-14|1384.43
#2020-05-15|1387.36
#2020-05-18|1392.53
#2020-05-19|1420.83
#2020-05-20|1432.36
#2020-05-21|1428.63
#2020-05-22|1408.65
#2020-05-25|1423.53
#2020-05-26|1446.87
#2020-05-27|1442.19
#2020-05-28|1457.88
#2020-05-29|1447.60
#2020-06-01|1481.72
#2020-06-02|1485.57
#2020-06-03|1529.29
#2020-06-04|1532.55
#2020-06-05|1554.48
#2020-06-08|1567.57
#2020-06-09|1574.96
#2020-06-10|1594.37
#2020-06-11|1568.42
#2020-06-12|1528.97
#2020-06-15|1466.19
#2020-06-16|1535.69
#2020-06-17|1538.98
#2020-06-18|1545.81
#2020-06-19|1558.41
#2020-06-22|1551.42
#2020-06-23|1565.34
#2020-06-24|1583.57
#2020-06-25|1555.72
#2020-06-26|1585.56
#2020-06-29|1553.28
#2020-06-30|1558.03
#2020-07-01|1559.29
#2020-07-02|1569.21
#2020-07-03|1588.13
#2020-07-06|1620.23
#2020-07-07|1610.93
#2020-07-08|1602.06
#2020-07-09|1606.76
#2020-07-10|1599.82
#2020-07-13|1617.20
#2020-07-14|1606.70
#2020-07-15|1627.84
#2020-07-16|1593.94
#2020-07-17|1602.50
#2020-07-20|1603.27
#2020-07-21|1637.15
#2020-07-22|1625.53
#2020-07-23|1622.86
#2020-07-24|1626.97
#2020-07-27|1643.67
#2020-07-28|1681.87
#2020-07-29|1675.06
#2020-07-30|1674.96
#2020-07-31|1647.87
#2020-08-03|1651.76
#2020-08-04|1664.31
#2020-08-05|1665.82
#2020-08-06|1681.49
#2020-08-07|1659.58
#2020-08-10|1664.17
#2020-08-11|1663.01
#2020-08-12|1672.42
#2020-08-13|1685.52
#2020-08-14|1685.02
#2020-08-17|1680.41
#2020-08-18|1688.61
#2020-08-19|1687.27
#2020-08-20|1628.57
#2020-08-21|1647.89
#2020-08-24|1655.61
#2020-08-25|1665.86
#2020-08-26|1671.45
#2020-08-27|1665.53
#2020-08-28|1651.64
#2020-08-31|1626.97
#2020-09-01|1629.95
#2020-09-02|1641.82
#2020-09-03|1667.78
#2020-09-04|1635.04
#2020-09-07|1632.72
#2020-09-08|1667.67
#2020-09-09|1648.93
#2020-09-10|1666.41
#2020-09-11|1667.92
#2020-09-14|1694.62
#2020-09-15|1711.05
#2020-09-16|1721.07
#2020-09-17|1703.95
#2020-09-18|1725.63
#2020-09-21|1721.74
#2020-09-22|1698.81
#2020-09-23|1718.60
#2020-09-24|1689.81
#2020-09-25|1692.00
#2020-09-28|1705.06
#2020-09-29|1721.76
#2020-09-30|1707.30
#2020-10-01|1706.75
#2020-10-02|1704.91
#2020-10-05|1721.16
#2020-10-06|1729.54
#2020-10-07|1744.91
#2020-10-08|1757.80
#2020-10-09|1758.86
#2020-10-12|1770.91
#2020-10-13|1786.63
#2020-10-14|1790.57
#2020-10-15|1776.97
#2020-10-16|1757.26
#2020-10-19|1771.65
#2020-10-20|1779.19
#2020-10-21|1798.80
#2020-10-22|1780.35
#2020-10-23|1775.01
#2020-10-26|1779.17
#2020-10-27|1786.94
#2020-10-28|1785.42
#2020-10-29|1769.44
#2020-10-30|1720.06
#2020-11-02|1724.89
#2020-11-03|1744.57
#2020-11-04|1763.69
#2020-11-05|1824.70
#2020-11-06|1834.96
#2020-11-09|1849.18
#2020-11-10|1832.75
#2020-11-11|1859.62
#2020-11-12|1865.49
#2020-11-13|1884.04
#2020-11-16|1940.61
#2020-11-17|1940.29
#2020-11-18|1936.54
#2020-11-19|1925.81
#2020-11-20|1932.96
#2020-11-23|1963.41
#2020-11-24|1997.15
#2020-11-25|1987.01
#2020-11-26|2035.17
#2020-11-27|2054.61
#2020-11-30|2028.00
#2020-12-01|2051.51
#2020-12-02|2080.96
#2020-12-03|2099.46
#2020-12-04|2133.01
#2020-12-07|2137.51
#2020-12-08|2123.59
#2020-12-09|2155.21
#2020-12-10|2126.47
#2020-12-11|2135.39
#2020-12-14|2143.91
#2020-12-15|2142.97
#2020-12-16|2148.52
#2020-12-17|2165.35
#2020-12-18|2143.22
#2020-12-21|2134.35
#2020-12-22|2095.09
#2020-12-23|2129.64
#2020-12-24|2179.20
#2020-12-25|2182.83
#2020-12-28|2203.58
#2020-12-29|2230.84
#2020-12-30|2268.98
#2020-12-31|2269.58
#2021-01-01|2269.58
#2021-01-04|2307.70
#2021-01-05|2339.62
#2021-01-06|2314.22
#2021-01-07|2334.89
#2021-01-08|2445.66
#2021-01-11|2448.00
#2021-01-12|2442.03
#2021-01-13|2467.94
#2021-01-14|2467.78
#2021-01-15|2439.72
#2021-01-18|2403.57
#2021-01-19|2443.60
#2021-01-20|2457.83
#2021-01-21|2485.77
#2021-01-22|2472.77
#2021-01-25|2515.31
#2021-01-26|2476.11
#2021-01-27|2475.13
#2021-01-28|2394.48
#2021-01-29|2332.40
#2021-02-01|2359.64
#2021-02-02|2393.56
#2021-02-03|2398.62
#2021-02-04|2342.18
#2021-02-05|2355.57
#2021-02-08|2367.51
#2021-02-09|2391.64
#2021-02-10|2396.17
#2021-02-11|2394.76
#2021-02-12|2404.94
#2021-02-15|2456.40
#2021-02-16|2465.89
#2021-02-17|2423.68
#2021-02-18|2389.03
#2021-02-19|2409.35
#2021-02-22|2412.91
#2021-02-23|2407.94
#2021-02-24|2340.54
#2021-02-25|2411.01
#2021-02-26|2304.81
#2021-03-01|2334.59
#2021-03-02|2345.77
#2021-03-03|2350.66
#2021-03-04|2294.10
#2021-03-05|2279.36
#2021-03-08|2234.22
#2021-03-09|2217.34
#2021-03-10|2221.72
#2021-03-11|2253.10
#2021-03-12|2290.85
#2021-03-15|2269.88
#2021-03-16|2306.97
#2021-03-17|2295.42
#2021-03-18|2341.70
#2021-03-19|2311.21
#2021-03-22|2302.11
#2021-03-23|2285.96
#2021-03-24|2267.67
#2021-03-25|2271.27
#2021-03-26|2293.61
#2021-03-29|2295.25
#2021-03-30|2296.20
#2021-03-31|2282.17
#2021-04-01|2324.80
#2021-04-02|2363.82
#2021-04-05|2382.56
#2021-04-06|2391.09
#2021-04-07|2405.43
#2021-04-08|2400.68
#2021-04-09|2390.09
#2021-04-12|2375.21
#2021-04-13|2384.09
#2021-04-14|2401.23
#2021-04-15|2404.87
#2021-04-16|2406.11
#2021-04-19|2421.16
#2021-04-20|2409.76
#2021-04-21|2349.90
#2021-04-22|2387.96
#2021-04-23|2377.44
#2021-04-26|2392.58
#2021-04-27|2389.22
#2021-04-28|2367.60
#2021-04-29|2366.35
#2021-04-30|2335.44
#2021-05-03|2332.31
#2021-05-04|2340.59
#2021-05-05|2340.08
#2021-05-06|2325.79
#2021-05-07|2331.03
#2021-05-10|2356.21
#2021-05-11|2284.24
#2021-05-12|2234.92
#2021-05-13|2169.46
#2021-05-14|2224.37
#2021-05-17|2206.22
#2021-05-18|2234.25
#2021-05-19|2229.46
#2021-05-20|2242.65
#2021-05-21|2266.86
#2021-05-24|2261.90
#2021-05-25|2284.94
#2021-05-26|2294.98
#2021-05-27|2286.34
#2021-05-28|2303.07
#2021-05-31|2314.13
#2021-06-01|2329.79
#2021-06-02|2320.91
#2021-06-03|2348.52
#2021-06-04|2338.99
#2021-06-07|2351.10
#2021-06-08|2341.22
#2021-06-09|2310.59
#2021-06-10|2319.96
#2021-06-11|2338.93
#2021-06-14|2344.79
#2021-06-15|2365.91
#2021-06-16|2375.80
#2021-06-17|2341.53
#2021-06-18|2348.16
#2021-06-21|2307.32
#2021-06-22|2331.94
#2021-06-23|2342.82
#2021-06-24|2351.54
#2021-06-25|2372.25
#2021-06-28|2365.27
#2021-06-29|2358.89
#2021-06-30|2365.33
#2021-07-01|2333.24
#2021-07-02|2333.12
#2021-07-05|2349.26
#2021-07-06|2366.16
#2021-07-07|2357.18
#2021-07-08|2340.46
#2021-07-09|2315.82
#2021-07-12|2346.88
#2021-07-13|2361.67
#2021-07-14|2360.06
#2021-07-15|2368.08
#2021-07-16|2348.45
#2021-07-19|2314.81
#2021-07-20|2301.69
#2021-07-21|2288.92
#2021-07-22|2314.47
#2021-07-23|2309.80
#2021-07-26|2308.60
#2021-07-27|2322.98
#2021-07-28|2295.16
#2021-07-29|2319.06
#2021-07-30|2278.88
#2021-08-02|2322.93
#2021-08-03|2350.15
#2021-08-04|2370.14
#2021-08-05|2373.20
#2021-08-06|2359.45
#2021-08-09|2357.11
#2021-08-10|2334.99
#2021-08-11|2303.49
#2021-08-12|2273.42
#2021-08-13|2240.60
#2021-08-16|2239.11
#2021-08-17|2210.97
#2021-08-18|2232.32
#2021-08-19|2195.97
#2021-08-20|2180.08
#2021-08-23|2222.47
#2021-08-24|2270.50
#2021-08-25|2262.78
#2021-08-26|2253.30
#2021-08-27|2250.13
#2021-08-30|2271.36
#2021-08-31|2325.30
#2021-09-01|2347.49
#2021-09-02|2341.73
#2021-09-03|2380.81
#2021-09-06|2407.15
#2021-09-07|2398.38
#2021-09-08|2387.50
#2021-09-09|2359.40
#2021-09-10|2393.62
#2021-09-13|2399.36
#2021-09-14|2425.14
#2021-09-15|2432.91
#2021-09-16|2399.35
#2021-09-17|2410.86
#2021-09-20|2414.15
#2021-09-21|2392.10
#2021-09-22|2369.22
#2021-09-23|2361.32
#2021-09-24|2381.25
#2021-09-27|2374.44
#2021-09-28|2329.42
#2021-09-29|2269.78
#2021-09-30|2269.17
#2021-10-01|2229.10
#2021-10-04|2198.98
#2021-10-05|2144.89
#2021-10-06|2123.08
#2021-10-07|2138.85
#2021-10-08|2146.45
#2021-10-11|2145.51
#2021-10-12|2094.19
#2021-10-13|2098.18
#2021-10-14|2139.01
#2021-10-15|2182.53
#2021-10-18|2170.58
#2021-10-19|2203.49
#2021-10-20|2202.45
#2021-10-21|2179.23
#2021-10-22|2195.13
#2021-10-25|2194.15
#2021-10-26|2212.47
#2021-10-27|2197.26
#2021-10-28|2214.75
#2021-10-29|2193.08
#2021-11-01|2216.31
#2021-11-02|2246.38
#2021-11-03|2222.77
#2021-11-04|2257.64
#2021-11-05|2253.88
#2021-11-08|2246.50
#2021-11-09|2251.49
#2021-11-10|2224.66
#2021-11-11|2218.88
#2021-11-12|2249.97
#2021-11-15|2275.31
#2021-11-16|2272.46
#2021-11-17|2269.80
#2021-11-18|2270.49
#2021-11-19|2300.00
#2021-11-22|2332.91
#2021-11-23|2320.94
#2021-11-24|2284.04
#2021-11-25|2274.70
#2021-11-26|2251.61
#2021-11-29|2234.14
#2021-11-30|2219.42
#2021-12-01|2276.13
#2021-12-02|2280.74
#2021-12-03|2282.19
#2021-12-06|2271.59
#2021-12-07|2307.81
#2021-12-08|2333.32
#2021-12-09|2345.05
#2021-12-10|2317.40
#2021-12-13|2324.01
#2021-12-14|2310.33
#2021-12-15|2315.61
#2021-12-16|2350.90
#2021-12-17|2325.53
#2021-12-20|2275.85
#2021-12-21|2307.80
#2021-12-22|2324.58
#2021-12-23|2342.17
#2021-12-24|2355.13
#2021-12-27|2340.39
#2021-12-28|2361.83
#2021-12-29|2341.97
#2021-12-30|2329.36
#2021-12-31|2328.62
#2022-01-03|2324.26
#2022-01-04|2334.12
#2022-01-05|2304.19
#2022-01-06|2245.23
#2022-01-07|2250.02
#2022-01-10|2246.98
#2022-01-11|2231.11
#2022-01-12|2279.94
#2022-01-13|2272.67
#2022-01-14|2244.49
#2022-01-17|2238.04
#2022-01-18|2236.48
#2022-01-19|2176.55
#2022-01-20|2188.49
#2022-01-21|2152.97
#2022-01-24|2137.14
#2022-01-25|2088.24
#2022-01-26|2069.32
#2022-01-27|1974.04
#2022-01-28|1998.72
#2022-01-31|2023.23
#2022-02-01|2035.85
#2022-02-02|2059.56
#2022-02-03|2040.88
#2022-02-04|2060.19
#2022-02-07|2032.04
#2022-02-08|2032.26
#2022-02-09|2067.20
#2022-02-10|2089.83
#2022-02-11|2083.53
#2022-02-14|2042.21
#2022-02-15|2022.81
#2022-02-16|2068.95
#2022-02-17|2067.02
#2022-02-18|2050.42
#2022-02-21|2041.53
#2022-02-22|2002.20
#2022-02-23|2000.54
#2022-02-24|1948.70
#2022-02-25|1995.90
#2022-02-28|1999.11
#2022-03-01|2019.94
#2022-03-02|1988.54
#2022-03-03|2011.03
#2022-03-04|1960.70
#2022-03-07|1878.65
#2022-03-08|1856.66
#2022-03-09|1853.50
#2022-03-10|1925.49
#2022-03-11|1872.92
#2022-03-14|1867.46
#2022-03-15|1858.74
#2022-03-16|1900.79
#2022-03-17|1969.31
#2022-03-18|1975.14
#2022-03-21|1958.61
#2022-03-22|1957.11
#2022-03-23|1995.29
#2022-03-24|1978.20
#2022-03-25|1983.02
#2022-03-28|1948.85
#2022-03-29|1983.46
#2022-03-30|1996.13
#2022-03-31|1989.60
#2022-04-01|1959.30
#2022-04-04|1964.54
#2022-04-05|1964.77
#2022-04-06|1921.29
#2022-04-07|1880.67
#2022-04-08|1873.89
#2022-04-11|1842.77
#2022-04-12|1818.87
#2022-04-13|1862.31
#2022-04-14|1865.84
#2022-04-15|1835.20
#2022-04-18|1814.68
#2022-04-19|1823.31
#2022-04-20|1832.52
#2022-04-21|1841.00
#2022-04-22|1817.06
#2022-04-25|1781.77
#2022-04-26|1793.71
#2022-04-27|1755.21
#2022-04-28|1742.27
#2022-04-29|1789.69
#2022-05-02|1775.56
#2022-05-03|1779.60
#2022-05-04|1782.99
#2022-05-05|1782.04
#2022-05-06|1761.05
#2022-05-09|1738.14
#2022-05-10|1733.17
#2022-05-11|1739.78
#2022-05-12|1706.61
#2022-05-13|1744.49
#2022-05-16|1750.61
#2022-05-17|1773.47
#2022-05-18|1808.50
#2022-05-19|1777.18
#2022-05-20|1798.55
#2022-05-23|1815.18
#2022-05-24|1785.70
#2022-05-25|1778.22
#2022-05-26|1758.99
#2022-05-27|1788.34
#2022-05-30|1835.44
#2022-05-31|1827.02
#2022-06-01|1821.37
#2022-06-02|1799.08
#2022-06-03|1814.27
#2022-06-06|1807.80
#2022-06-07|1766.07
#2022-06-08|1767.79
#2022-06-09|1754.87
#2022-06-10|1714.98
#2022-06-13|1652.50
#2022-06-14|1634.44
#2022-06-15|1604.43
#2022-06-16|1625.44
#2022-06-17|1571.17
#2022-06-20|1540.14
#2022-06-21|1552.68
#2022-06-22|1522.71
#2022-06-23|1522.12
#2022-06-24|1560.55
#2022-06-27|1591.57
#2022-06-28|1594.40
#2022-06-29|1552.80
#2022-06-30|1522.72
#2022-07-01|1500.03
#2022-07-04|1511.11
#2022-07-05|1527.22
#2022-07-06|1519.83
#2022-07-07|1554.12
#2022-07-08|1562.79
#2022-07-11|1551.53
#2022-07-12|1523.39
#2022-07-13|1525.49
#2022-07-14|1517.33
#2022-07-15|1536.70
#2022-07-18|1568.92
#2022-07-19|1565.65
#2022-07-20|1593.97
#2022-07-21|1615.46
#2022-07-22|1623.37
#2022-07-25|1606.57
#2022-07-26|1609.26
#2022-07-27|1610.27
#2022-07-28|1640.23
#2022-07-29|1639.06
#2022-08-01|1652.33
#2022-08-02|1647.49
#2022-08-03|1641.22
#2022-08-04|1662.37
#2022-08-05|1664.87
#2022-08-08|1657.61
#2022-08-09|1645.01
#2022-08-10|1632.67
#2022-08-11|1646.37
#2022-08-12|1662.98
#2022-08-15|1672.02
#2022-08-16|1666.76
#2022-08-17|1660.34
#2022-08-18|1655.34
#2022-08-19|1634.51
#2022-08-22|1606.86
#2022-08-23|1585.57
#2022-08-24|1577.33
#2022-08-25|1593.55
#2022-08-26|1599.45
#2022-08-29|1534.12
#2022-08-30|1553.33
#2022-08-31|1570.49
#2022-09-01|1515.92
#2022-09-02|1500.14
#2022-09-05|1491.32
#2022-09-06|1479.94
#2022-09-07|1445.23
#2022-09-08|1466.63
#2022-09-09|1479.72
#2022-09-12|1489.49
#2022-09-13|1517.43
#2022-09-14|1479.00
#2022-09-15|1466.05
#2022-09-16|1452.66
#2022-09-19|1447.37
#2022-09-20|1448.05
#2022-09-21|1424.88
#2022-09-22|1414.23
#2022-09-23|1403.46
#2022-09-26|1355.31
#2022-09-27|1359.90
#2022-09-28|1329.74
#2022-09-29|1327.92
#2022-09-30|1314.66
#2022-10-03|1327.58
#2022-10-04|1367.91
#2022-10-05|1386.70
#2022-10-06|1403.96
#2022-10-07|1389.63
#2022-10-10|1385.54
#2022-10-11|1338.97
#2022-10-12|1338.99
#2022-10-13|1324.62
#2022-10-14|1353.10
#2022-10-17|1343.76
#2022-10-18|1363.96
#2022-10-19|1351.94
#2022-10-20|1336.16
#2022-10-21|1341.07
#2022-10-24|1370.66
#2022-10-25|1392.86
#2022-10-26|1414.81
#2022-10-27|1419.09
#2022-10-28|1380.81
#2022-10-31|1404.75
#2022-11-01|1415.08
#2022-11-02|1411.47
#2022-11-03|1396.49
#2022-11-04|1393.35
#2022-11-07|1423.16
#2022-11-08|1465.85
#2022-11-09|1482.43
#2022-11-10|1470.67
#2022-11-11|1596.81
#2022-11-14|1572.90
#2022-11-15|1594.12
#2022-11-16|1594.98
#2022-11-17|1553.54
#2022-11-18|1554.80
#2022-11-21|1528.30
#2022-11-22|1521.20
#2022-11-23|1538.41
#2022-11-24|1583.01
#2022-11-25|1571.17
#2022-11-28|1545.54
#2022-11-29|1553.04
#2022-11-30|1565.47
#2022-12-01|1614.24
#2022-12-02|1584.99
#2022-12-05|1577.18
#2022-12-06|1549.80
#2022-12-07|1528.75
#2022-12-08|1526.59
#2022-12-09|1561.92
#2022-12-12|1541.92
#2022-12-13|1557.63
#2022-12-14|1583.63
#2022-12-15|1542.24
#2022-12-16|1526.57
#2022-12-19|1517.23
#2022-12-20|1522.48
#2022-12-21|1505.65
#2022-12-22|1524.24
#2022-12-23|1492.60
#2022-12-26|1494.61
#2022-12-27|1498.73
#2022-12-28|1471.98
#2022-12-29|1463.06
#2022-12-30|1468.05
#2023-01-02|1471.89
#2023-01-03|1474.47
#2023-01-04|1483.40
#2023-01-05|1489.52
#2023-01-06|1512.06
#2023-01-09|1552.90
#2023-01-10|1558.37
#2023-01-11|1571.70
#2023-01-12|1594.69
#2023-01-13|1615.51
#2023-01-16|1608.32
#2023-01-17|1616.29
#2023-01-18|1627.47
#2023-01-19|1627.69
#2023-01-20|1621.23
#2023-01-23|1630.24
#2023-01-24|1648.61
#2023-01-25|1675.56
#2023-01-26|1676.19
#2023-01-27|1689.91
#2023-01-30|1677.78
#2023-01-31|1642.52
#2023-02-01|1660.04
#2023-02-02|1701.65
#2023-02-03|1689.51
#2023-02-06|1632.62
#2023-02-07|1646.66
#2023-02-08|1662.98
#2023-02-09|1662.88
#2023-02-10|1656.50
#2023-02-13|1620.67
#2023-02-14|1642.35
#2023-02-15|1606.99
#2023-02-16|1629.89
#2023-02-17|1594.64
#2023-02-20|1599.37
#2023-02-21|1585.75
#2023-02-22|1556.75
#2023-02-23|1570.42
#2023-02-24|1565.69
#2023-02-27|1544.77
#2023-02-28|1549.13
#2023-03-01|1552.27
#2023-03-02|1549.01
#2023-03-03|1568.07
#2023-03-06|1603.29
#2023-03-07|1584.36
#2023-03-08|1563.72
#2023-03-09|1570.09
#2023-03-10|1562.39
#2023-03-13|1583.89
#2023-03-14|1538.84
#2023-03-15|1557.63
#2023-03-16|1552.53
#2023-03-17|1597.47
#2023-03-20|1571.09
#2023-03-21|1567.39
#2023-03-22|1594.45
#2023-03-23|1633.81
#2023-03-24|1628.60
#2023-03-27|1608.41
#2023-03-28|1621.01
#2023-03-29|1615.73
#2023-03-30|1623.53
#2023-03-31|1637.17
#2023-04-03|1625.29
#2023-04-04|1625.79
#2023-04-05|1633.15
#2023-04-06|1584.35
#2023-04-07|1615.84
#2023-04-10|1612.49
#2023-04-11|1630.36
#2023-04-12|1631.98
#2023-04-13|1643.78
#2023-04-14|1641.48
#2023-04-17|1630.27
#2023-04-18|1629.65
#2023-04-19|1618.99
#2023-04-20|1621.36
#2023-04-21|1620.33
#2023-04-24|1606.09
#2023-04-25|1592.91
#2023-04-26|1589.27
#2023-04-27|1591.33
#2023-04-28|1599.93
#2023-05-01|1599.10
#2023-05-02|1613.12
#2023-05-03|1617.96
#2023-05-04|1630.68
#2023-05-05|1625.04
#2023-05-08|1635.68
#2023-05-09|1634.79
#2023-05-10|1625.13
#2023-05-11|1626.21
#2023-05-12|1626.86
#2023-05-15|1625.12
#2023-05-16|1645.22
#2023-05-17|1648.08
#2023-05-18|1680.04
#2023-05-19|1711.97
#2023-05-22|1725.65
#2023-05-23|1726.30
#2023-05-24|1716.88
#2023-05-25|1724.72
#2023-05-26|1749.33
#2023-05-29|1756.36
#2023-05-30|1780.94
#2023-05-31|1763.44
#2023-06-01|1784.29
#2023-06-02|1804.86
#2023-06-05|1813.65
#2023-06-06|1816.94
#2023-06-07|1796.38
#2023-06-08|1791.02
#2023-06-09|1825.84
#2023-06-12|1826.51
#2023-06-13|1870.78
#2023-06-14|1867.79
#2023-06-15|1859.10
#2023-06-16|1869.88
#2023-06-19|1837.59
#2023-06-20|1843.94
#2023-06-21|1824.13
#2023-06-22|1802.24
#2023-06-23|1779.09
#2023-06-26|1781.02
#2023-06-27|1776.30
#2023-06-28|1785.87
#2023-06-29|1788.46
#2023-06-30|1784.44
#2023-07-03|1828.07
#2023-07-04|1826.56
#2023-07-05|1817.24
#2023-07-06|1795.39
#2023-07-07|1777.01
#2023-07-10|1763.10
#2023-07-11|1808.50
#2023-07-12|1818.18
#2023-07-13|1850.94
#2023-07-14|1880.34
#2023-07-17|1874.10
#2023-07-18|1879.45
#2023-07-19|1874.35
#2023-07-20|1842.85
#2023-07-21|1800.29
#2023-07-24|1817.77
#2023-07-25|1817.43
#2023-07-26|1819.84
#2023-07-27|1842.22
#2023-07-28|1833.99
#2023-07-31|1835.21
#2023-08-01|1850.48
#2023-08-02|1803.53
#2023-08-03|1780.64
#2023-08-04|1771.81
#2023-08-07|1775.57
#2023-08-08|1746.68
#2023-08-09|1757.64
#2023-08-10|1746.15
#2023-08-11|1730.96
#2023-08-14|1704.65
#2023-08-15|1716.54
#2023-08-16|1696.71
#2023-08-17|1686.14
#2023-08-18|1684.84
#2023-08-21|1680.44
#2023-08-22|1705.43
#2023-08-23|1708.24
#2023-08-24|1744.05
#2023-08-25|1695.58
#2023-08-28|1713.17
#2023-08-29|1717.44
#2023-08-30|1730.12
#2023-08-31|1737.34
#2023-09-01|1768.83
#2023-09-04|1771.85
#2023-09-05|1757.19
#2023-09-06|1760.10
#2023-09-07|1750.17
#2023-09-08|1731.21
#2023-09-11|1730.75
#2023-09-12|1731.34
#2023-09-13|1726.19
#2023-09-14|1762.48
#2023-09-15|1774.06
#2023-09-18|1764.19
#2023-09-19|1735.91
#2023-09-20|1731.10
#2023-09-21|1701.15
#2023-09-22|1694.42
#2023-09-25|1706.16
#2023-09-26|1675.99
#2023-09-27|1674.48
#2023-09-28|1661.77
#2023-09-29|1673.39
#2023-10-02|1662.93
#2023-10-03|1648.97
#2023-10-04|1607.41
#2023-10-05|1644.00
#2023-10-06|1630.73
#2023-10-09|1637.84
#2023-10-10|1669.36
#2023-10-11|1682.63
#2023-10-12|1722.66
#2023-10-13|1697.20
#2023-10-16|1665.68
#2023-10-17|1692.88
#2023-10-18|1694.81
#2023-10-19|1652.03
#2023-10-20|1638.93
#2023-10-23|1620.57
#2023-10-24|1630.21
#2023-10-25|1633.41
#2023-10-26|1570.38
#2023-10-27|1598.03
#2023-10-30|1601.01
#2023-10-31|1566.69
#2023-11-01|1606.17
#2023-11-02|1657.38
#2023-11-03|1679.70
#2023-11-06|1741.69
#2023-11-07|1698.78
#2023-11-08|1700.58
#2023-11-09|1714.31
#2023-11-10|1709.70
#2023-11-13|1710.16
#2023-11-14|1730.93
#2023-11-15|1793.18
#2023-11-16|1795.41
#2023-11-17|1806.51
#2023-11-20|1809.89
#2023-11-21|1832.78
#2023-11-22|1807.49
#2023-11-23|1808.67
#2023-11-24|1810.34
#2023-11-27|1810.70
#2023-11-28|1825.80
#2023-11-29|1840.50
#2023-11-30|1856.14
#2023-12-01|1842.50
#2023-12-04|1846.58
#2023-12-05|1803.03
#2023-12-06|1835.07
#2023-12-07|1835.49
#2023-12-08|1831.63
#2023-12-11|1834.32
#2023-12-12|1857.73
#2023-12-13|1878.78
#2023-12-14|1925.31
#2023-12-15|1934.39
#2023-12-18|1910.52
#2023-12-19|1929.96
#2023-12-20|1941.01
#2023-12-21|1933.49
#2023-12-22|1938.88
#2023-12-25|1946.38
#2023-12-26|1956.67
#2023-12-27|1982.90
#2023-12-28|1996.40
#2023-12-29|1992.39
#2024-01-01|1992.39
#2024-01-02|1983.29
#2024-01-03|1947.90
#2024-01-04|1909.51
#2024-01-05|1900.02
#2024-01-08|1902.18
#2024-01-09|1925.12
#2024-01-10|1929.78
#2024-01-11|1951.62
#2024-01-12|1971.30
#2024-01-15|1977.71
#2024-01-16|1943.01
#2024-01-17|1909.90
#2024-01-18|1925.57
#2024-01-19|1980.39
#2024-01-22|2008.91
#2024-01-23|2003.23
#2024-01-24|2013.45
#2024-01-25|2003.24
#2024-01-26|1961.25
#2024-01-29|1965.86
#2024-01-30|1971.44
#2024-01-31|1993.05
#2024-02-01|1978.16
#2024-02-02|1992.95
#2024-02-05|1983.30
#2024-02-06|1997.61
#2024-02-07|1993.89
#2024-02-08|2021.50
#2024-02-09|2019.16
#2024-02-12|2018.89
#2024-02-13|2069.93
#2024-02-14|2056.53
#2024-02-15|2099.50
#2024-02-16|2097.59
#2024-02-19|2086.03
#2024-02-20|2084.80
#2024-02-21|2073.66
#2024-02-22|2137.65
#2024-02-23|2142.06
#2024-02-26|2140.11
#2024-02-27|2141.06
#2024-02-28|2135.44
#2024-02-29|2144.81
#2024-03-01|2180.26
#2024-03-04|2211.17
#2024-03-05|2217.50
#2024-03-06|2211.23
#2024-03-07|2202.68
#2024-03-08|2237.31
#2024-03-11|2186.13
#2024-03-12|2175.70
#2024-03-13|2179.97
#2024-03-14|2169.61
#2024-03-15|2125.99
#2024-03-18|2176.50
#2024-03-19|2162.49
#2024-03-20|2147.77
#2024-03-21|2217.97
#2024-03-22|2217.44
#2024-03-25|2192.48
#2024-03-26|2204.09
#2024-03-27|2222.64
#2024-03-28|2204.12
#2024-03-29|2220.82
#2024-04-01|2191.77
#2024-04-02|2208.32
#2024-04-03|2175.98
#2024-04-04|2201.05
#2024-04-05|2143.70
#2024-04-08|2159.46
#2024-04-09|2186.34
#2024-04-10|2166.50
#2024-04-11|2154.83
#2024-04-12|2174.64
#2024-04-15|2138.50
#2024-04-16|2078.04
#2024-04-17|2058.02
#2024-04-18|2068.20
#2024-04-19|1980.59
#2024-04-22|1972.68
#2024-04-23|1969.30
#2024-04-24|2038.92
#2024-04-25|1977.66
#2024-04-26|1981.82
#2024-04-29|1989.67
#2024-04-30|1995.85
#2024-05-01|1997.26
#2024-05-02|2033.67
#2024-05-03|2053.71
#2024-05-06|2043.93
#2024-05-07|2098.71
#2024-05-08|2054.94
#2024-05-09|2033.57
#2024-05-10|2022.25
#2024-05-13|2026.98
#2024-05-14|2030.80
#2024-05-15|2053.56
#2024-05-16|2101.32
#2024-05-17|2086.09
#2024-05-20|2088.43
#2024-05-21|2098.27
#2024-05-22|2086.47
#2024-05-23|2126.69
#2024-05-24|2100.49
#2024-05-27|2123.65
#2024-05-28|2117.62
#2024-05-29|2091.70
#2024-05-30|2064.98
#2024-05-31|2054.66
#2024-06-03|2092.24
#2024-06-04|2106.86
#2024-06-05|2064.21
#2024-06-06|2093.27
#2024-06-07|2106.18
#2024-06-10|2114.53
#2024-06-11|2120.27
#2024-06-12|2139.45
#2024-06-13|2145.57
#2024-06-14|2146.70
#2024-06-17|2111.59
#2024-06-18|2155.58
#2024-06-19|2149.81
#2024-06-20|2152.50
#2024-06-21|2135.34
#2024-06-24|2127.70
#2024-06-25|2119.89
#2024-06-26|2160.06
#2024-06-27|2144.92
#2024-06-28|2152.55
#2024-07-01|2135.56
#2024-07-02|2146.49
#2024-07-03|2200.75
#2024-07-04|2212.42
#2024-07-05|2221.24
#2024-07-08|2215.76
#2024-07-09|2249.83
#2024-07-10|2256.66
#2024-07-11|2311.22
#2024-07-12|2240.50
#2024-07-15|2235.79
#2024-07-16|2257.70
#2024-07-17|2230.65
#2024-07-18|2145.19
#2024-07-19|2141.27
#2024-07-22|2100.91
#2024-07-23|2112.29
#2024-07-24|2125.84
#2024-07-25|2020.23
#2024-07-26|2016.88
#2024-07-29|2062.20
#2024-07-30|2040.92
#2024-07-31|2138.73
#2024-08-01|2102.51
#2024-08-02|1978.11
#2024-08-05|1771.17
#2024-08-06|1921.97
#2024-08-07|1939.12
#2024-08-08|1921.32
#2024-08-09|1950.48
#2024-08-12|1944.25
#2024-08-13|2025.38
#2024-08-14|2048.16
#2024-08-15|2030.05
#2024-08-16|2123.16
#2024-08-19|2103.18
#2024-08-20|2149.80
#2024-08-21|2141.45
#2024-08-22|2145.61
#2024-08-23|2144.04
#2024-08-26|2132.48
#2024-08-27|2118.85
#2024-08-28|2129.26
#2024-08-29|2104.91
#2024-08-30|2133.66
#2024-09-02|2129.36
#2024-09-03|2132.26
#2024-09-04|2034.78
#2024-09-05|2027.78
#2024-09-06|2019.48
#2024-09-09|1999.20
#2024-09-10|2001.31
#2024-09-11|1998.55
#2024-09-12|2069.80
#2024-09-13|2070.94
#2024-09-16|2074.89
#2024-09-17|2037.19
#2024-09-18|2034.04
#2024-09-19|2035.81
#2024-09-20|2051.21
#2024-09-23|2068.39
#2024-09-24|2073.72
#2024-09-25|2058.57
#2024-09-26|2150.18
#2024-09-27|2229.45
#2024-09-30|2126.37
#2024-10-01|2156.41
#2024-10-02|2065.07
#2024-10-03|2097.52
#2024-10-04|2075.08
#2024-10-07|2099.79
#2024-10-08|2079.25
#2024-10-09|2099.83
#2024-10-10|2112.99
#2024-10-11|2106.16
#2024-10-14|2097.88
#2024-10-15|2141.85
#2024-10-16|2076.48
#2024-10-17|2059.39
#2024-10-18|2053.69
#2024-10-21|2048.64
#2024-10-22|2010.98
#2024-10-23|1986.30
#2024-10-24|2002.00
#2024-10-25|1993.66
#2024-10-28|2011.45
#2024-10-29|2014.38
#2024-10-30|2049.62
#2024-10-31|2022.77
#2024-11-01|1948.94
#2024-11-04|1982.49
#2024-11-05|2007.08
#2024-11-06|2020.60
#2024-11-07|2032.62
#2024-11-08|2044.91
#2024-11-11|2014.73
#2024-11-12|1981.85
#2024-11-13|1954.16
#2024-11-14|1927.64
#2024-11-15|1950.39
#2024-11-18|1927.27
#2024-11-19|1950.89
#2024-11-20|1927.61
#2024-11-21|1924.41
#2024-11-22|1930.69
#2024-11-25|1954.30
#2024-11-26|1939.63
#2024-11-27|1950.15
#2024-11-28|1951.32
#2024-11-29|1959.75
#2024-12-02|1973.48
#2024-12-03|2024.10
#2024-12-04|2000.00
#2024-12-05|2012.54
#2024-12-06|1985.12
#2024-12-09|1968.22
#2024-12-10|1975.70
#2024-12-11|1972.84
#2024-12-12|1996.58
#2024-12-13|1972.15
#2024-12-16|1965.68
#2024-12-17|1963.68
#2024-12-18|1965.26
#2024-12-19|1900.18
#2024-12-20|1899.42
#2024-12-23|1911.38
#2024-12-24|1898.77
#2024-12-25|1899.82
#2024-12-26|1899.43
#2024-12-27|1934.17
#2024-12-30|1919.58
#2024-12-31|1917.67
#2025-01-01|1917.67
#2025-01-02|1915.41
#2025-01-03|1930.52
#2025-01-06|1947.54
#2025-01-07|2010.22
#2025-01-08|2010.37
#2025-01-09|2006.92
#2025-01-10|2001.63
#2025-01-13|1984.44
#2025-01-14|1937.89
#2025-01-15|1945.61
#2025-01-16|1980.16
#2025-01-17|1977.44
#2025-01-20|1995.75
#2025-01-21|2022.81
#2025-01-22|2062.28
#2025-01-23|2056.97
#2025-01-24|2058.59
#2025-01-27|2046.19
#2025-01-28|1999.45
#2025-01-29|2039.04
#2025-01-30|2053.10
#2025-01-31|2048.53
#2025-02-03|2000.49
#2025-02-04|2035.04
#2025-02-05|2075.71
#2025-02-06|2106.96
#2025-02-07|2093.69
#2025-02-10|2085.14
#2025-02-11|2078.02
#2025-02-12|2066.52
#2025-02-13|2115.26
#2025-02-14|2121.41
#2025-02-17|2142.46
#2025-02-18|2145.92
#2025-02-19|2174.23
#2025-02-20|2160.31
#2025-02-21|2165.33
#2025-02-24|2151.74
#2025-02-25|2100.96
#2025-02-26|2077.09
#2025-02-27|2065.73
#2025-02-28|1971.54
#2025-03-03|2005.05
#2025-03-04|2004.81
#2025-03-05|2010.51
#2025-03-06|2032.57
#2025-03-07|1989.10
#2025-03-10|1992.93
#2025-03-11|1964.91
#2025-03-12|1968.35
#2025-03-13|1973.52
#2025-03-14|1985.69
#2025-03-17|2010.55
#2025-03-18|2015.53
#2025-03-19|1994.90
#2025-03-20|2012.43
#2025-03-21|2004.15
#2025-03-24|1970.42
#2025-03-25|1980.67
#2025-03-26|1988.81
#2025-03-27|1961.30
#2025-03-28|1927.52
#2025-03-31|1841.63
#2025-04-01|1866.30
#2025-04-02|1872.37
#2025-04-03|1822.38
#2025-04-04|1787.21
#2025-04-07|1616.41
#2025-04-08|1696.66
#2025-04-09|1650.36
#2025-04-10|1828.41
#2025-04-11|1800.71
#2025-04-14|1829.81
#2025-04-15|1841.39
#2025-04-16|1815.14
#2025-04-17|1840.85
#2025-04-18|1847.47
#2025-04-21|1850.53
#2025-04-22|1839.60
#2025-04-23|1866.90
#2025-04-24|1875.66
#2025-04-25|1910.39
#2025-04-28|1918.92
#2025-04-29|1924.72
#2025-04-30|1936.08
#2025-05-01|1918.69
#2025-05-02|1953.07
#2025-05-05|1954.52
#2025-05-06|1962.96
#2025-05-07|1985.50
#2025-05-08|1995.19
#2025-05-09|2033.78
#2025-05-12|2035.64
#2025-05-13|2059.48
#2025-05-14|2099.17
#2025-05-15|2089.46
#2025-05-16|2074.39
#2025-05-19|2065.37
#2025-05-20|2072.34
#2025-05-21|2068.21
#2025-05-22|2044.39
#2025-05-23|2075.85
#2025-05-26|2108.60
#2025-05-27|2087.41
#2025-05-28|2088.43
#2025-05-29|2139.38
#2025-05-30|2092.99
#2025-06-02|2102.73
#2025-06-03|2089.06
#2025-06-04|2111.54
#2025-06-05|2139.82
#2025-06-06|2137.98
#2025-06-09|2176.49
#2025-06-10|2179.20
#2025-06-11|2217.26
#2025-06-12|2221.69
#2025-06-13|2185.35
#2025-06-16|2236.56
#2025-06-17|2250.23
#2025-06-18|2278.34
#2025-06-19|2244.76
#2025-06-20|2272.90
#2025-06-23|2249.89
#2025-06-24|2335.93
#2025-06-25|2351.41
#2025-06-26|2379.89
#2025-06-27|2390.92
#2025-06-30|2419.54
#2025-07-01|2398.52
#2025-07-02|2353.20
#2025-07-03|2352.71
#2025-07-04|2349.12
#2025-07-07|2333.86
#2025-07-08|2341.74
#2025-07-09|2335.88
#2025-07-10|2349.85
#2025-07-11|2334.21
#2025-07-14|2329.00
#2025-07-15|2329.01
#2025-07-16|2333.97
#2025-07-17|2310.67
#2025-07-18|2291.53
#2025-07-21|2309.02
#2025-07-22|2302.12
#2025-07-23|2329.33
#2025-07-24|2347.10
#2025-07-25|2321.77
#2025-07-28|2274.28
#2025-07-29|2261.30
#2025-07-30|2279.42
#2025-07-31|2299.86
#2025-08-01|2245.00
#2025-08-04|2246.69
#2025-08-05|2255.16
#2025-08-06|2244.86
#2025-08-07|2259.91
#2025-08-08|2260.31
#2025-08-11|2268.53
#2025-08-12|2298.94
#2025-08-13|2344.33
#2025-08-14|2306.26
#2025-08-15|2326.05
#2025-08-18|2310.64
#2025-08-19|2305.48
#2025-08-20|2267.23
#2025-08-21|2232.04
#2025-08-22|2253.29
#2025-08-25|2267.29
#2025-08-26|2261.51
#2025-08-27|2258.57
#2025-08-28|2281.66
#2025-08-29|2289.08
#2025-09-01|2222.67
#2025-09-02|2224.16
#2025-09-03|2200.78
#2025-09-04|2221.24
#2025-09-05|2266.42
#2025-09-08|2296.97
#2025-09-09|2326.85
#2025-09-10|2379.05
#2025-09-11|2410.73
#2025-09-12|2459.04
#2025-09-15|2464.11
#2025-09-16|2522.11
#2025-09-17|2509.77
#2025-09-18|2553.20
#2025-09-19|2557.82
#2025-09-22|2596.82
#2025-09-23|2607.30
#2025-09-24|2588.52
#2025-09-25|2585.47
#2025-09-26|2514.74
#2025-09-29|2544.04
#2025-09-30|2543.31
#2025-10-01|2538.45
#2025-10-02|2607.60
#2025-10-03|2648.32
#2025-10-06|2739.12
#2025-10-07|2713.12
#2025-10-08|2682.72
#2025-10-09|2682.38
#2025-10-10|2700.59
#2025-10-13|2675.12
#2025-10-14|2613.58
#2025-10-15|2676.16
#2025-10-16|2743.71
#2025-10-17|2728.59
#2025-10-20|2814.49
#2025-10-21|2777.95
#2025-10-22|2785.12
#2025-10-23|2727.71
#2025-10-24|2801.56
#2025-10-27|2877.18
#2025-10-28|2855.15
#2025-10-29|2996.79
#2025-10-30|3010.64
#2025-10-31|3057.92
#2025-11-03|3136.25
#2025-11-04|3064.58
#2025-11-05|2974.77
#2025-11-06|3021.34
#2025-11-07|2963.14
#2025-11-10|3032.19
#2025-11-11|3034.10
#2025-11-12|3019.26
#2025-11-13|3037.52
#2025-11-14|2913.80
#2025-11-17|2983.39
#2025-11-18|2841.65
#2025-11-19|2809.96
#2025-11-20|2884.62
#2025-11-21|2766.96
#2025-11-24|2764.15
#2025-11-25|2788.25
#2025-11-26|2828.77
#2025-11-27|2884.80
#2025-11-28|2859.17
#2025-12-01|2842.74
#2025-12-02|2867.41
#2025-12-03|2919.73
#2025-12-04|2945.90
#2025-12-05|2909.99
#2025-12-08|2948.36
#2025-12-09|2934.75
#2025-12-10|2953.24
#2025-12-11|2939.22
#2025-12-12|2940.55
#2025-12-15|2895.18
#2025-12-16|2831.36
#2025-12-17|2852.08
#2025-12-18|2814.66
#2025-12-19|2819.96
#2025-12-22|2910.41
#2025-12-23|2915.45
#2025-12-24|2952.29
#2025-12-25|2955.71
#2025-12-26|2983.77
#2025-12-29|3029.12
#2025-12-30|3032.80
#2025-12-31|3027.97
#2026-01-01|3027.97
#2026-01-02|3064.40
#2026-01-05|3164.27
#2026-01-06|3235.99
#2026-01-07|3237.98
#2026-01-08|3210.27
#2026-01-09|3194.29
#2026-01-12|3196.14
#2026-01-13|3272.53
#2026-01-14|3341.65
#2026-01-15|3331.94
#2026-01-16|3342.14
#2026-01-19|3341.58
#2026-01-20|3271.19
#2026-01-21|3258.30
#2026-01-22|3340.09
#2026-01-23|3375.19
#2026-01-26|3364.03
#2026-01-27|3500.15
#2026-01-28|3597.49
#2026-01-29|3609.78
#2026-01-30|3591.05
#2026-02-02|3392.48
#2026-02-03|3599.43
#2026-02-04|3493.17
#2026-02-05|3361.75
#2026-02-06|3364.71
#2026-02-09|3537.84
#2026-02-10|3595.94
#2026-02-11|3594.69
#2026-02-12|3598.79
#2026-02-13|3545.19
#2026-02-16|3539.36
#2026-02-17|3535.50
#2026-02-18|3554.64
#2026-02-19|3573.06
#2026-02-20|3608.44
#2026-02-23|3626.95
#2026-02-24|3679.67
#2026-02-25|3798.73
#2026-02-26|3929.40
#2026-02-27|3838.27
#2026-03-02|3772.71
#2026-03-03|3515.50
#2026-03-04|3316.72
#2026-03-05|3494.15
#2026-03-06|3501.24
#2026-03-09|3234.31
#2026-03-10|3461.00
#2026-03-11|3493.39
#2026-03-12|3410.20
#2026-03-13|3331.37
#2026-03-16|3418.41
#2026-03-17|3408.82
#2026-03-18|3579.82
#2026-03-19|3465.00
#2026-03-20|3444.79
#2026-03-23|3248.12
#2026-03-24|3354.20
#2026-03-25|3419.46
#2026-03-26|3308.88
#2026-03-27|3253.27
#2026-03-30|3124.97
#2026-03-31|2990.94
#2026-04-01|3252.71
#2026-04-02|3086.91