Table Data - Nasdaq Developed Markets: Asia Pacific Media Large Mid Cap Index
| Title | Nasdaq Developed Markets: Asia Pacific Media Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQDMASPA4030LM |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMASPA4030LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1240.93 |
| 2001-04-02 | 1235.78 |
| 2001-04-03 | 1263.02 |
| 2001-04-04 | 1282.44 |
| 2001-04-05 | 1335.78 |
| 2001-04-06 | 1337.55 |
| 2001-04-09 | 1292.23 |
| 2001-04-10 | 1273.46 |
| 2001-04-11 | 1296.96 |
| 2001-04-12 | 1297.48 |
| 2001-04-13 | . |
| 2001-04-16 | 1296.64 |
| 2001-04-17 | 1302.21 |
| 2001-04-18 | 1335.25 |
| 2001-04-19 | 1330.84 |
| 2001-04-20 | 1337.98 |
| 2001-04-23 | 1357.60 |
| 2001-04-24 | 1340.61 |
| 2001-04-25 | 1336.59 |
| 2001-04-26 | 1343.13 |
| 2001-04-27 | 1358.20 |
| 2001-04-30 | 1365.43 |
| 2001-05-01 | 1402.65 |
| 2001-05-02 | 1426.85 |
| 2001-05-03 | 1435.81 |
| 2001-05-04 | 1436.68 |
| 2001-05-07 | 1469.83 |
| 2001-05-08 | 1440.97 |
| 2001-05-09 | 1398.24 |
| 2001-05-10 | 1392.47 |
| 2001-05-11 | 1394.45 |
| 2001-05-14 | 1383.71 |
| 2001-05-15 | 1406.03 |
| 2001-05-16 | 1380.61 |
| 2001-05-17 | 1399.90 |
| 2001-05-18 | 1399.13 |
| 2001-05-21 | 1414.28 |
| 2001-05-22 | 1416.92 |
| 2001-05-23 | 1444.38 |
| 2001-05-24 | 1439.56 |
| 2001-05-25 | 1427.65 |
| 2001-05-28 | . |
| 2001-05-29 | 1396.49 |
| 2001-05-30 | 1403.63 |
| 2001-05-31 | 1379.77 |
| 2001-06-01 | 1365.85 |
| 2001-06-04 | 1345.48 |
| 2001-06-05 | 1319.91 |
| 2001-06-06 | 1307.87 |
| 2001-06-07 | 1324.84 |
| 2001-06-08 | 1302.86 |
| 2001-06-11 | 1275.52 |
| 2001-06-12 | 1225.30 |
| 2001-06-13 | 1244.61 |
| 2001-06-14 | 1237.93 |
| 2001-06-15 | 1228.57 |
| 2001-06-18 | 1192.63 |
| 2001-06-19 | 1161.33 |
| 2001-06-20 | 1179.78 |
| 2001-06-21 | 1176.57 |
| 2001-06-22 | 1189.02 |
| 2001-06-25 | 1191.00 |
| 2001-06-26 | 1182.32 |
| 2001-06-27 | 1186.44 |
| 2001-06-28 | 1182.70 |
| 2001-06-29 | 1214.50 |
| 2001-07-02 | 1229.66 |
| 2001-07-03 | 1229.67 |
| 2001-07-04 | . |
| 2001-07-05 | 1216.29 |
| 2001-07-06 | 1197.27 |
| 2001-07-09 | 1183.51 |
| 2001-07-10 | 1184.93 |
| 2001-07-11 | 1182.46 |
| 2001-07-12 | 1196.85 |
| 2001-07-13 | 1174.23 |
| 2001-07-16 | 1169.19 |
| 2001-07-17 | 1159.85 |
| 2001-07-18 | 1138.39 |
| 2001-07-19 | 1136.59 |
| 2001-07-20 | 1139.84 |
| 2001-07-23 | 1103.18 |
| 2001-07-24 | 1112.67 |
| 2001-07-25 | 1132.46 |
| 2001-07-26 | 1140.55 |
| 2001-07-27 | 1126.91 |
| 2001-07-30 | 1098.53 |
| 2001-07-31 | 1117.09 |
| 2001-08-01 | 1136.96 |
| 2001-08-02 | 1182.82 |
| 2001-08-03 | 1168.33 |
| 2001-08-06 | 1155.14 |
| 2001-08-07 | 1161.12 |
| 2001-08-08 | 1162.93 |
| 2001-08-09 | 1138.86 |
| 2001-08-10 | 1164.57 |
| 2001-08-13 | 1144.75 |
| 2001-08-14 | 1165.44 |
| 2001-08-15 | 1190.13 |
| 2001-08-16 | 1169.05 |
| 2001-08-17 | 1195.03 |
| 2001-08-20 | 1191.95 |
| 2001-08-21 | 1209.18 |
| 2001-08-22 | 1203.76 |
| 2001-08-23 | 1170.42 |
| 2001-08-24 | 1156.44 |
| 2001-08-27 | 1173.06 |
| 2001-08-28 | 1162.00 |
| 2001-08-29 | 1160.37 |
| 2001-08-30 | 1152.97 |
| 2001-08-31 | 1140.89 |
| 2001-09-03 | . |
| 2001-09-04 | 1125.54 |
| 2001-09-05 | 1125.57 |
| 2001-09-06 | 1103.82 |
| 2001-09-07 | 1084.69 |
| 2001-09-10 | 1044.23 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 992.41 |
| 2001-09-18 | 1007.41 |
| 2001-09-19 | 1044.34 |
| 2001-09-20 | 1053.91 |
| 2001-09-21 | 1005.85 |
| 2001-09-24 | 1003.05 |
| 2001-09-25 | 1037.91 |
| 2001-09-26 | 1028.42 |
| 2001-09-27 | 1023.14 |
| 2001-09-28 | 1055.46 |
| 2001-10-01 | 1085.57 |
| 2001-10-02 | 1081.53 |
| 2001-10-03 | 1061.59 |
| 2001-10-04 | 1090.92 |
| 2001-10-05 | 1082.76 |
| 2001-10-08 | 1079.07 |
| 2001-10-09 | 1055.64 |
| 2001-10-10 | 1048.13 |
| 2001-10-11 | 1081.65 |
| 2001-10-12 | 1112.49 |
| 2001-10-15 | 1093.89 |
| 2001-10-16 | 1098.86 |
| 2001-10-17 | 1114.58 |
| 2001-10-18 | 1109.08 |
| 2001-10-19 | 1109.28 |
| 2001-10-22 | 1067.60 |
| 2001-10-23 | 1068.88 |
| 2001-10-24 | 1057.98 |
| 2001-10-25 | 1067.13 |
| 2001-10-26 | 1064.88 |
| 2001-10-29 | 1056.41 |
| 2001-10-30 | 1043.35 |
| 2001-10-31 | 1034.47 |
| 2001-11-01 | 1032.94 |
| 2001-11-02 | 1022.66 |
| 2001-11-05 | 1035.34 |
| 2001-11-06 | 1077.68 |
| 2001-11-07 | 1050.96 |
| 2001-11-08 | 1049.84 |
| 2001-11-09 | 1058.05 |
| 2001-11-12 | 1054.28 |
| 2001-11-13 | 1045.31 |
| 2001-11-14 | 1070.68 |
| 2001-11-15 | 1106.26 |
| 2001-11-16 | 1092.62 |
| 2001-11-19 | 1105.46 |
| 2001-11-20 | 1096.55 |
| 2001-11-21 | 1098.98 |
| 2001-11-22 | . |
| 2001-11-23 | 1064.12 |
| 2001-11-26 | 1085.52 |
| 2001-11-27 | 1101.92 |
| 2001-11-28 | 1065.75 |
| 2001-11-29 | 1060.36 |
| 2001-11-30 | 1079.49 |
| 2001-12-03 | 1065.86 |
| 2001-12-04 | 1081.24 |
| 2001-12-05 | 1094.49 |
| 2001-12-06 | 1103.95 |
| 2001-12-07 | 1090.65 |
| 2001-12-10 | 1068.52 |
| 2001-12-11 | 1044.02 |
| 2001-12-12 | 1051.38 |
| 2001-12-13 | 1023.92 |
| 2001-12-14 | 1012.74 |
| 2001-12-17 | 1005.42 |
| 2001-12-18 | 1017.82 |
| 2001-12-19 | 1057.17 |
| 2001-12-20 | 1060.05 |
| 2001-12-21 | 1053.83 |
| 2001-12-24 | 1053.16 |
| 2001-12-25 | . |
| 2001-12-26 | 1030.98 |
| 2001-12-27 | 1038.33 |
| 2001-12-28 | 1047.83 |
| 2001-12-31 | 1051.24 |
| 2002-01-01 | . |
| 2002-01-02 | 1042.90 |
| 2002-01-03 | 1050.06 |
| 2002-01-04 | 1074.11 |
| 2002-01-07 | 1076.79 |
| 2002-01-08 | 1036.70 |
| 2002-01-09 | 1032.04 |
| 2002-01-10 | 1032.91 |
| 2002-01-11 | 1039.89 |
| 2002-01-14 | 1046.55 |
| 2002-01-15 | 1018.30 |
| 2002-01-16 | 1013.10 |
| 2002-01-17 | 1006.15 |
| 2002-01-18 | 1020.06 |
| 2002-01-21 | . |
| 2002-01-22 | 996.87 |
| 2002-01-23 | 997.27 |
| 2002-01-24 | 983.80 |
| 2002-01-25 | 996.87 |
| 2002-01-28 | 1008.27 |
| 2002-01-29 | 1000.52 |
| 2002-01-30 | 987.04 |
| 2002-01-31 | 988.31 |
| 2002-02-01 | 980.68 |
| 2002-02-04 | 969.61 |
| 2002-02-05 | 943.82 |
| 2002-02-06 | 959.01 |
| 2002-02-07 | 978.90 |
| 2002-02-08 | 973.39 |
| 2002-02-11 | 979.37 |
| 2002-02-12 | 976.83 |
| 2002-02-13 | 987.39 |
| 2002-02-14 | 1007.01 |
| 2002-02-15 | 1017.10 |
| 2002-02-18 | . |
| 2002-02-19 | 992.36 |
| 2002-02-20 | 999.88 |
| 2002-02-21 | 1018.42 |
| 2002-02-22 | 1019.91 |
| 2002-02-25 | 1028.40 |
| 2002-02-26 | 1017.51 |
| 2002-02-27 | 1040.84 |
| 2002-02-28 | 1058.05 |
| 2002-03-01 | 1080.32 |
| 2002-03-04 | 1145.97 |
| 2002-03-05 | 1133.97 |
| 2002-03-06 | 1135.76 |
| 2002-03-07 | 1179.37 |
| 2002-03-08 | 1208.67 |
| 2002-03-11 | 1222.25 |
| 2002-03-12 | 1197.62 |
| 2002-03-13 | 1138.04 |
| 2002-03-14 | 1166.82 |
| 2002-03-15 | 1186.31 |
| 2002-03-18 | 1172.45 |
| 2002-03-19 | 1203.31 |
| 2002-03-20 | 1188.42 |
| 2002-03-21 | 1179.27 |
| 2002-03-22 | 1160.12 |
| 2002-03-25 | 1158.11 |
| 2002-03-26 | 1168.91 |
| 2002-03-27 | 1185.26 |
| 2002-03-28 | 1176.67 |
| 2002-03-29 | . |
| 2002-04-01 | 1151.14 |
| 2002-04-02 | 1160.45 |
| 2002-04-03 | 1197.43 |
| 2002-04-04 | 1205.45 |
| 2002-04-05 | 1223.48 |
| 2002-04-08 | 1203.84 |
| 2002-04-09 | 1188.34 |
| 2002-04-10 | 1186.59 |
| 2002-04-11 | 1162.61 |
| 2002-04-12 | 1150.42 |
| 2002-04-15 | 1174.97 |
| 2002-04-16 | 1196.04 |
| 2002-04-17 | 1215.82 |
| 2002-04-18 | 1224.79 |
| 2002-04-19 | 1219.68 |
| 2002-04-22 | 1231.72 |
| 2002-04-23 | 1237.65 |
| 2002-04-24 | 1230.64 |
| 2002-04-25 | 1240.81 |
| 2002-04-26 | 1243.36 |
| 2002-04-29 | 1238.30 |
| 2002-04-30 | 1236.14 |
| 2002-05-01 | 1239.10 |
| 2002-05-02 | 1244.44 |
| 2002-05-03 | 1257.75 |
| 2002-05-06 | 1251.17 |
| 2002-05-07 | 1251.50 |
| 2002-05-08 | 1244.17 |
| 2002-05-09 | 1243.91 |
| 2002-05-10 | 1245.30 |
| 2002-05-13 | 1212.94 |
| 2002-05-14 | 1179.91 |
| 2002-05-15 | 1189.92 |
| 2002-05-16 | 1225.03 |
| 2002-05-17 | 1250.82 |
| 2002-05-20 | 1277.16 |
| 2002-05-21 | 1303.29 |
| 2002-05-22 | 1321.77 |
| 2002-05-23 | 1315.66 |
| 2002-05-24 | 1310.14 |
| 2002-05-27 | . |
| 2002-05-28 | 1310.94 |
| 2002-05-29 | 1318.71 |
| 2002-05-30 | 1318.49 |
| 2002-05-31 | 1290.08 |
| 2002-06-03 | 1282.71 |
| 2002-06-04 | 1267.80 |
| 2002-06-05 | 1242.98 |
| 2002-06-06 | 1236.25 |
| 2002-06-07 | 1225.40 |
| 2002-06-10 | 1219.36 |
| 2002-06-11 | 1204.68 |
| 2002-06-12 | 1191.88 |
| 2002-06-13 | 1194.30 |
| 2002-06-14 | 1170.42 |
| 2002-06-17 | 1126.24 |
| 2002-06-18 | 1147.39 |
| 2002-06-19 | 1120.66 |
| 2002-06-20 | 1142.61 |
| 2002-06-21 | 1145.29 |
| 2002-06-24 | 1169.74 |
| 2002-06-25 | 1179.08 |
| 2002-06-26 | 1163.38 |
| 2002-06-27 | 1176.51 |
| 2002-06-28 | 1228.71 |
| 2002-07-01 | 1233.91 |
| 2002-07-02 | 1233.87 |
| 2002-07-03 | 1260.59 |
| 2002-07-04 | . |
| 2002-07-05 | 1241.53 |
| 2002-07-08 | 1250.13 |
| 2002-07-09 | 1278.60 |
| 2002-07-10 | 1263.07 |
| 2002-07-11 | 1236.23 |
| 2002-07-12 | 1227.12 |
| 2002-07-15 | 1215.61 |
| 2002-07-16 | 1202.11 |
| 2002-07-17 | 1211.35 |
| 2002-07-18 | 1207.84 |
| 2002-07-19 | 1191.22 |
| 2002-07-22 | 1186.66 |
| 2002-07-23 | 1187.59 |
| 2002-07-24 | 1200.25 |
| 2002-07-25 | 1170.56 |
| 2002-07-26 | 1107.21 |
| 2002-07-29 | 1093.60 |
| 2002-07-30 | 1144.38 |
| 2002-07-31 | 1123.99 |
| 2002-08-01 | 1124.67 |
| 2002-08-02 | 1135.04 |
| 2002-08-05 | 1116.75 |
| 2002-08-06 | 1088.17 |
| 2002-08-07 | 1110.28 |
| 2002-08-08 | 1100.30 |
| 2002-08-09 | 1129.94 |
| 2002-08-12 | 1111.71 |
| 2002-08-13 | 1110.80 |
| 2002-08-14 | 1133.88 |
| 2002-08-15 | 1123.78 |
| 2002-08-16 | 1123.08 |
| 2002-08-19 | 1094.27 |
| 2002-08-20 | 1081.40 |
| 2002-08-21 | 1074.53 |
| 2002-08-22 | 1074.30 |
| 2002-08-23 | 1094.70 |
| 2002-08-26 | 1117.74 |
| 2002-08-27 | 1115.20 |
| 2002-08-28 | 1092.05 |
| 2002-08-29 | 1088.67 |
| 2002-08-30 | 1073.02 |
| 2002-09-02 | . |
| 2002-09-03 | 1044.98 |
| 2002-09-04 | 1010.70 |
| 2002-09-05 | 1027.81 |
| 2002-09-06 | 1016.15 |
| 2002-09-09 | 1024.13 |
| 2002-09-10 | 1015.61 |
| 2002-09-11 | 1007.50 |
| 2002-09-12 | 1016.41 |
| 2002-09-13 | 1007.47 |
| 2002-09-16 | 1001.89 |
| 2002-09-17 | 1010.71 |
| 2002-09-18 | 1001.52 |
| 2002-09-19 | 1019.99 |
| 2002-09-20 | 993.15 |
| 2002-09-23 | 988.66 |
| 2002-09-24 | 977.97 |
| 2002-09-25 | 968.25 |
| 2002-09-26 | 971.89 |
| 2002-09-27 | 993.80 |
| 2002-09-30 | 989.91 |
| 2002-10-01 | 962.56 |
| 2002-10-02 | 950.62 |
| 2002-10-03 | 943.73 |
| 2002-10-04 | 942.23 |
| 2002-10-07 | 919.94 |
| 2002-10-08 | 890.55 |
| 2002-10-09 | 882.53 |
| 2002-10-10 | 870.51 |
| 2002-10-11 | 889.22 |
| 2002-10-14 | 889.08 |
| 2002-10-15 | 907.55 |
| 2002-10-16 | 933.21 |
| 2002-10-17 | 929.38 |
| 2002-10-18 | 938.78 |
| 2002-10-21 | 942.96 |
| 2002-10-22 | 914.79 |
| 2002-10-23 | 924.80 |
| 2002-10-24 | 912.03 |
| 2002-10-25 | 922.30 |
| 2002-10-28 | 915.66 |
| 2002-10-29 | 924.30 |
| 2002-10-30 | 937.57 |
| 2002-10-31 | 941.78 |
| 2002-11-01 | 953.72 |
| 2002-11-04 | 952.48 |
| 2002-11-05 | 988.06 |
| 2002-11-06 | 975.35 |
| 2002-11-07 | 980.35 |
| 2002-11-08 | 962.18 |
| 2002-11-11 | 949.62 |
| 2002-11-12 | 945.35 |
| 2002-11-13 | 934.17 |
| 2002-11-14 | 916.22 |
| 2002-11-15 | 934.40 |
| 2002-11-18 | 928.67 |
| 2002-11-19 | 913.94 |
| 2002-11-20 | 917.39 |
| 2002-11-21 | 925.08 |
| 2002-11-22 | 946.89 |
| 2002-11-25 | 962.59 |
| 2002-11-26 | 955.60 |
| 2002-11-27 | 939.47 |
| 2002-11-28 | . |
| 2002-11-29 | 953.57 |
| 2002-12-02 | 927.82 |
| 2002-12-03 | 919.36 |
| 2002-12-04 | 909.11 |
| 2002-12-05 | 891.44 |
| 2002-12-06 | 890.50 |
| 2002-12-09 | 890.70 |
| 2002-12-10 | 896.44 |
| 2002-12-11 | 898.54 |
| 2002-12-12 | 900.10 |
| 2002-12-13 | 920.18 |
| 2002-12-16 | 905.44 |
| 2002-12-17 | 893.47 |
| 2002-12-18 | 872.63 |
| 2002-12-19 | 884.99 |
| 2002-12-20 | 875.07 |
| 2002-12-23 | 878.64 |
| 2002-12-24 | 881.65 |
| 2002-12-25 | . |
| 2002-12-26 | 899.48 |
| 2002-12-27 | 910.70 |
| 2002-12-30 | 913.23 |
| 2002-12-31 | 911.48 |
| 2003-01-01 | . |
| 2003-01-02 | 904.45 |
| 2003-01-03 | 907.28 |
| 2003-01-06 | 922.15 |
| 2003-01-07 | 897.73 |
| 2003-01-08 | 883.49 |
| 2003-01-09 | 876.14 |
| 2003-01-10 | 879.51 |
| 2003-01-13 | 886.83 |
| 2003-01-14 | 906.16 |
| 2003-01-15 | 911.07 |
| 2003-01-16 | 909.76 |
| 2003-01-17 | 921.17 |
| 2003-01-20 | . |
| 2003-01-21 | 927.81 |
| 2003-01-22 | 928.16 |
| 2003-01-23 | 944.97 |
| 2003-01-24 | 948.62 |
| 2003-01-27 | 929.19 |
| 2003-01-28 | 914.81 |
| 2003-01-29 | 899.09 |
| 2003-01-30 | 882.45 |
| 2003-01-31 | 874.88 |
| 2003-02-03 | 876.44 |
| 2003-02-04 | 890.88 |
| 2003-02-05 | 884.12 |
| 2003-02-06 | 871.60 |
| 2003-02-07 | 874.49 |
| 2003-02-10 | 859.38 |
| 2003-02-11 | 854.90 |
| 2003-02-12 | 862.63 |
| 2003-02-13 | 856.32 |
| 2003-02-14 | 868.98 |
| 2003-02-17 | . |
| 2003-02-18 | 876.10 |
| 2003-02-19 | 879.88 |
| 2003-02-20 | 870.47 |
| 2003-02-21 | 865.73 |
| 2003-02-24 | 870.57 |
| 2003-02-25 | 858.09 |
| 2003-02-26 | 849.24 |
| 2003-02-27 | 839.34 |
| 2003-02-28 | 845.86 |
| 2003-03-03 | 843.77 |
| 2003-03-04 | 843.36 |
| 2003-03-05 | 849.79 |
| 2003-03-06 | 840.07 |
| 2003-03-07 | 820.23 |
| 2003-03-10 | 811.77 |
| 2003-03-11 | 786.59 |
| 2003-03-12 | 796.97 |
| 2003-03-13 | 778.09 |
| 2003-03-14 | 781.18 |
| 2003-03-17 | 766.15 |
| 2003-03-18 | 768.58 |
| 2003-03-19 | 769.51 |
| 2003-03-20 | 792.23 |
| 2003-03-21 | 786.99 |
| 2003-03-24 | 808.56 |
| 2003-03-25 | 791.93 |
| 2003-03-26 | 792.39 |
| 2003-03-27 | 806.96 |
| 2003-03-28 | 802.01 |
| 2003-03-31 | 775.81 |
| 2003-04-01 | 767.45 |
| 2003-04-02 | 782.29 |
| 2003-04-03 | 768.60 |
| 2003-04-04 | 766.62 |
| 2003-04-07 | 779.59 |
| 2003-04-08 | 778.48 |
| 2003-04-09 | 770.72 |
| 2003-04-10 | 770.07 |
| 2003-04-11 | 740.31 |
| 2003-04-14 | 737.06 |
| 2003-04-15 | 747.83 |
| 2003-04-16 | 748.08 |
| 2003-04-17 | 756.90 |
| 2003-04-18 | . |
| 2003-04-21 | 764.87 |
| 2003-04-22 | 755.78 |
| 2003-04-23 | 754.28 |
| 2003-04-24 | 763.97 |
| 2003-04-25 | 752.41 |
| 2003-04-28 | 745.97 |
| 2003-04-29 | 749.52 |
| 2003-04-30 | 789.02 |
| 2003-05-01 | 802.74 |
| 2003-05-02 | 789.80 |
| 2003-05-05 | 795.06 |
| 2003-05-06 | 815.25 |
| 2003-05-07 | 817.75 |
| 2003-05-08 | 802.12 |
| 2003-05-09 | 809.11 |
| 2003-05-12 | 820.98 |
| 2003-05-13 | 828.59 |
| 2003-05-14 | 819.76 |
| 2003-05-15 | 813.70 |
| 2003-05-16 | 804.13 |
| 2003-05-19 | 789.59 |
| 2003-05-20 | 786.73 |
| 2003-05-21 | 785.60 |
| 2003-05-22 | 787.68 |
| 2003-05-23 | 791.31 |
| 2003-05-26 | . |
| 2003-05-27 | 789.20 |
| 2003-05-28 | 783.47 |
| 2003-05-29 | 792.05 |
| 2003-05-30 | 787.69 |
| 2003-06-02 | 815.89 |
| 2003-06-03 | 816.14 |
| 2003-06-04 | 816.28 |
| 2003-06-05 | 841.80 |
| 2003-06-06 | 845.96 |
| 2003-06-09 | 857.78 |
| 2003-06-10 | 849.59 |
| 2003-06-11 | 855.46 |
| 2003-06-12 | 869.39 |
| 2003-06-13 | 875.04 |
| 2003-06-16 | 861.13 |
| 2003-06-17 | 878.39 |
| 2003-06-18 | 873.90 |
| 2003-06-19 | 872.41 |
| 2003-06-20 | 877.48 |
| 2003-06-23 | 872.23 |
| 2003-06-24 | 856.19 |
| 2003-06-25 | 852.12 |
| 2003-06-26 | 833.81 |
| 2003-06-27 | 855.62 |
| 2003-06-30 | 858.33 |
| 2003-07-01 | 882.75 |
| 2003-07-02 | 934.18 |
| 2003-07-03 | 950.02 |
| 2003-07-04 | . |
| 2003-07-07 | 950.23 |
| 2003-07-08 | 965.73 |
| 2003-07-09 | 1000.41 |
| 2003-07-10 | 1007.36 |
| 2003-07-11 | 971.04 |
| 2003-07-14 | 978.23 |
| 2003-07-15 | 967.54 |
| 2003-07-16 | 967.70 |
| 2003-07-17 | 932.06 |
| 2003-07-18 | 932.70 |
| 2003-07-21 | 936.11 |
| 2003-07-22 | 922.10 |
| 2003-07-23 | 944.96 |
| 2003-07-24 | 949.00 |
| 2003-07-25 | 958.42 |
| 2003-07-28 | 958.38 |
| 2003-07-29 | 941.38 |
| 2003-07-30 | 928.08 |
| 2003-07-31 | 911.92 |
| 2003-08-01 | 910.38 |
| 2003-08-04 | 908.42 |
| 2003-08-05 | 905.26 |
| 2003-08-06 | 904.94 |
| 2003-08-07 | 904.16 |
| 2003-08-08 | 909.56 |
| 2003-08-11 | 934.96 |
| 2003-08-12 | 948.69 |
| 2003-08-13 | 964.00 |
| 2003-08-14 | 980.13 |
| 2003-08-15 | 980.48 |
| 2003-08-18 | 980.99 |
| 2003-08-19 | 994.34 |
| 2003-08-20 | 1022.42 |
| 2003-08-21 | 1025.56 |
| 2003-08-22 | 1047.67 |
| 2003-08-25 | 1039.09 |
| 2003-08-26 | 1029.01 |
| 2003-08-27 | 1026.92 |
| 2003-08-28 | 1028.38 |
| 2003-08-29 | 1040.53 |
| 2003-09-01 | . |
| 2003-09-02 | 1081.63 |
| 2003-09-03 | 1082.95 |
| 2003-09-04 | 1065.45 |
| 2003-09-05 | 1063.49 |
| 2003-09-08 | 1066.48 |
| 2003-09-09 | 1076.15 |
| 2003-09-10 | 1058.78 |
| 2003-09-11 | 1027.71 |
| 2003-09-12 | 1047.96 |
| 2003-09-15 | 1045.81 |
| 2003-09-16 | 1063.97 |
| 2003-09-17 | 1072.71 |
| 2003-09-18 | 1083.61 |
| 2003-09-19 | 1090.51 |
| 2003-09-22 | 1077.94 |
| 2003-09-23 | 1079.88 |
| 2003-09-24 | 1087.15 |
| 2003-09-25 | 1067.25 |
| 2003-09-26 | 1050.41 |
| 2003-09-29 | 1054.50 |
| 2003-09-30 | 1055.63 |
| 2003-10-01 | 1073.12 |
| 2003-10-02 | 1114.96 |
| 2003-10-03 | 1150.10 |
| 2003-10-06 | 1158.51 |
| 2003-10-07 | 1180.16 |
| 2003-10-08 | 1162.60 |
| 2003-10-09 | 1171.36 |
| 2003-10-10 | 1192.92 |
| 2003-10-13 | 1189.98 |
| 2003-10-14 | 1221.71 |
| 2003-10-15 | 1210.92 |
| 2003-10-16 | 1238.13 |
| 2003-10-17 | 1217.93 |
| 2003-10-20 | 1224.85 |
| 2003-10-21 | 1222.75 |
| 2003-10-22 | 1207.41 |
| 2003-10-23 | 1141.14 |
| 2003-10-24 | 1156.07 |
| 2003-10-27 | 1177.14 |
| 2003-10-28 | 1184.33 |
| 2003-10-29 | 1203.15 |
| 2003-10-30 | 1188.38 |
| 2003-10-31 | 1157.89 |
| 2003-11-03 | 1144.11 |
| 2003-11-04 | 1166.39 |
| 2003-11-05 | 1138.88 |
| 2003-11-06 | 1107.90 |
| 2003-11-07 | 1135.69 |
| 2003-11-10 | 1130.49 |
| 2003-11-11 | 1098.93 |
| 2003-11-12 | 1098.15 |
| 2003-11-13 | 1113.91 |
| 2003-11-14 | 1087.89 |
| 2003-11-17 | 1046.90 |
| 2003-11-18 | 1049.08 |
| 2003-11-19 | 1030.66 |
| 2003-11-20 | 1054.41 |
| 2003-11-21 | 1066.48 |
| 2003-11-24 | 1068.16 |
| 2003-11-25 | 1080.79 |
| 2003-11-26 | 1088.70 |
| 2003-11-27 | . |
| 2003-11-28 | 1102.44 |
| 2003-12-01 | 1124.31 |
| 2003-12-02 | 1128.65 |
| 2003-12-03 | 1122.98 |
| 2003-12-04 | 1148.91 |
| 2003-12-05 | 1155.46 |
| 2003-12-08 | 1142.84 |
| 2003-12-09 | 1145.70 |
| 2003-12-10 | 1118.86 |
| 2003-12-11 | 1128.30 |
| 2003-12-12 | 1145.59 |
| 2003-12-15 | 1169.03 |
| 2003-12-16 | 1147.66 |
| 2003-12-17 | 1146.97 |
| 2003-12-18 | 1130.68 |
| 2003-12-19 | 1127.65 |
| 2003-12-22 | 1141.69 |
| 2003-12-23 | 1142.25 |
| 2003-12-24 | 1141.16 |
| 2003-12-25 | . |
| 2003-12-26 | 1146.26 |
| 2003-12-29 | 1160.66 |
| 2003-12-30 | 1177.07 |
| 2003-12-31 | 1175.71 |
| 2004-01-01 | . |
| 2004-01-02 | 1179.03 |
| 2004-01-05 | 1203.74 |
| 2004-01-06 | 1201.69 |
| 2004-01-07 | 1185.63 |
| 2004-01-08 | 1186.12 |
| 2004-01-09 | 1182.61 |
| 2004-01-12 | 1179.24 |
| 2004-01-13 | 1155.75 |
| 2004-01-14 | 1162.04 |
| 2004-01-15 | 1158.90 |
| 2004-01-16 | 1169.56 |
| 2004-01-19 | . |
| 2004-01-20 | 1196.70 |
| 2004-01-21 | 1193.32 |
| 2004-01-22 | 1210.08 |
| 2004-01-23 | 1215.99 |
| 2004-01-26 | 1212.81 |
| 2004-01-27 | 1221.21 |
| 2004-01-28 | 1214.85 |
| 2004-01-29 | 1198.56 |
| 2004-01-30 | 1186.38 |
| 2004-02-02 | 1206.67 |
| 2004-02-03 | 1212.25 |
| 2004-02-04 | 1199.59 |
| 2004-02-05 | 1182.98 |
| 2004-02-06 | 1182.79 |
| 2004-02-09 | 1195.33 |
| 2004-02-10 | 1194.65 |
| 2004-02-11 | 1195.28 |
| 2004-02-12 | 1193.34 |
| 2004-02-13 | 1197.14 |
| 2004-02-16 | . |
| 2004-02-17 | 1201.50 |
| 2004-02-18 | 1192.42 |
| 2004-02-19 | 1183.29 |
| 2004-02-20 | 1157.88 |
| 2004-02-23 | 1175.00 |
| 2004-02-24 | 1178.46 |
| 2004-02-25 | 1171.10 |
| 2004-02-26 | 1164.84 |
| 2004-02-27 | 1195.21 |
| 2004-03-01 | 1233.64 |
| 2004-03-02 | 1231.35 |
| 2004-03-03 | 1219.65 |
| 2004-03-04 | 1206.50 |
| 2004-03-05 | 1216.19 |
| 2004-03-08 | 1213.40 |
| 2004-03-09 | 1234.28 |
| 2004-03-10 | 1219.41 |
| 2004-03-11 | 1204.25 |
| 2004-03-12 | 1184.20 |
| 2004-03-15 | 1205.20 |
| 2004-03-16 | 1212.98 |
| 2004-03-17 | 1232.94 |
| 2004-03-18 | 1266.66 |
| 2004-03-19 | 1266.48 |
| 2004-03-22 | 1255.44 |
| 2004-03-23 | 1246.05 |
| 2004-03-24 | 1248.06 |
| 2004-03-25 | 1270.87 |
| 2004-03-26 | 1310.11 |
| 2004-03-29 | 1327.51 |
| 2004-03-30 | 1326.31 |
| 2004-03-31 | 1336.95 |
| 2004-04-01 | 1348.24 |
| 2004-04-02 | 1346.20 |
| 2004-04-05 | 1337.34 |
| 2004-04-06 | 1328.58 |
| 2004-04-07 | 1352.97 |
| 2004-04-08 | 1344.86 |
| 2004-04-09 | . |
| 2004-04-12 | 1341.84 |
| 2004-04-13 | 1334.91 |
| 2004-04-14 | 1309.01 |
| 2004-04-15 | 1278.66 |
| 2004-04-16 | 1280.91 |
| 2004-04-19 | 1270.54 |
| 2004-04-20 | 1293.10 |
| 2004-04-21 | 1285.15 |
| 2004-04-22 | 1269.77 |
| 2004-04-23 | 1281.57 |
| 2004-04-26 | 1297.65 |
| 2004-04-27 | 1287.99 |
| 2004-04-28 | 1283.12 |
| 2004-04-29 | 1278.50 |
| 2004-04-30 | 1254.95 |
| 2004-05-03 | 1255.54 |
| 2004-05-04 | 1266.56 |
| 2004-05-05 | 1279.49 |
| 2004-05-06 | 1259.59 |
| 2004-05-07 | 1214.12 |
| 2004-05-10 | 1152.27 |
| 2004-05-11 | 1150.11 |
| 2004-05-12 | 1190.93 |
| 2004-05-13 | 1162.10 |
| 2004-05-14 | 1155.01 |
| 2004-05-17 | 1111.81 |
| 2004-05-18 | 1117.24 |
| 2004-05-19 | 1170.90 |
| 2004-05-20 | 1148.72 |
| 2004-05-21 | 1174.09 |
| 2004-05-24 | 1167.65 |
| 2004-05-25 | 1155.18 |
| 2004-05-26 | 1189.98 |
| 2004-05-27 | 1198.66 |
| 2004-05-28 | 1218.86 |
| 2004-05-31 | . |
| 2004-06-01 | 1225.60 |
| 2004-06-02 | 1217.33 |
| 2004-06-03 | 1188.43 |
| 2004-06-04 | 1191.07 |
| 2004-06-07 | 1224.76 |
| 2004-06-08 | 1245.98 |
| 2004-06-09 | 1248.50 |
| 2004-06-10 | 1252.31 |
| 2004-06-11 | . |
| 2004-06-14 | 1219.22 |
| 2004-06-15 | 1227.98 |
| 2004-06-16 | 1234.11 |
| 2004-06-17 | 1235.43 |
| 2004-06-18 | 1220.25 |
| 2004-06-21 | 1230.34 |
| 2004-06-22 | 1224.97 |
| 2004-06-23 | 1223.68 |
| 2004-06-24 | 1237.95 |
| 2004-06-25 | 1231.38 |
| 2004-06-28 | 1232.58 |
| 2004-06-29 | 1233.32 |
| 2004-06-30 | 1226.86 |
| 2004-07-01 | 1238.26 |
| 2004-07-02 | 1221.08 |
| 2004-07-05 | . |
| 2004-07-06 | 1194.11 |
| 2004-07-07 | 1200.72 |
| 2004-07-08 | 1195.52 |
| 2004-07-09 | 1206.74 |
| 2004-07-12 | 1224.76 |
| 2004-07-13 | 1213.25 |
| 2004-07-14 | 1187.85 |
| 2004-07-15 | 1188.35 |
| 2004-07-16 | 1209.46 |
| 2004-07-19 | 1212.22 |
| 2004-07-20 | 1203.41 |
| 2004-07-21 | 1199.60 |
| 2004-07-22 | 1200.79 |
| 2004-07-23 | 1184.88 |
| 2004-07-26 | 1177.58 |
| 2004-07-27 | 1154.89 |
| 2004-07-28 | 1153.53 |
| 2004-07-29 | 1142.94 |
| 2004-07-30 | 1160.11 |
| 2004-08-02 | 1169.36 |
| 2004-08-03 | 1169.24 |
| 2004-08-04 | 1161.63 |
| 2004-08-05 | 1157.12 |
| 2004-08-06 | 1164.02 |
| 2004-08-09 | 1151.63 |
| 2004-08-10 | 1147.55 |
| 2004-08-11 | 1156.79 |
| 2004-08-12 | 1158.56 |
| 2004-08-13 | 1143.12 |
| 2004-08-16 | 1128.38 |
| 2004-08-17 | 1145.18 |
| 2004-08-18 | 1137.03 |
| 2004-08-19 | 1155.67 |
| 2004-08-20 | 1157.30 |
| 2004-08-23 | 1162.09 |
| 2004-08-24 | 1159.13 |
| 2004-08-25 | 1164.50 |
| 2004-08-26 | 1166.08 |
| 2004-08-27 | 1172.39 |
| 2004-08-30 | 1167.17 |
| 2004-08-31 | 1165.50 |
| 2004-09-01 | 1180.65 |
| 2004-09-02 | 1185.97 |
| 2004-09-03 | 1167.71 |
| 2004-09-06 | . |
| 2004-09-07 | 1176.79 |
| 2004-09-08 | 1182.92 |
| 2004-09-09 | 1168.03 |
| 2004-09-10 | 1170.11 |
| 2004-09-13 | 1165.60 |
| 2004-09-14 | 1167.52 |
| 2004-09-15 | 1152.46 |
| 2004-09-16 | 1146.17 |
| 2004-09-17 | 1157.28 |
| 2004-09-20 | 1160.18 |
| 2004-09-21 | 1152.87 |
| 2004-09-22 | 1145.89 |
| 2004-09-23 | 1149.87 |
| 2004-09-24 | 1132.22 |
| 2004-09-27 | 1132.04 |
| 2004-09-28 | 1125.54 |
| 2004-09-29 | 1133.21 |
| 2004-09-30 | 1153.40 |
| 2004-10-01 | 1166.74 |
| 2004-10-04 | 1182.51 |
| 2004-10-05 | 1186.74 |
| 2004-10-06 | 1191.14 |
| 2004-10-07 | 1185.64 |
| 2004-10-08 | 1199.94 |
| 2004-10-11 | 1206.70 |
| 2004-10-12 | 1184.02 |
| 2004-10-13 | 1176.76 |
| 2004-10-14 | 1162.46 |
| 2004-10-15 | 1168.06 |
| 2004-10-18 | 1163.01 |
| 2004-10-19 | 1176.19 |
| 2004-10-20 | 1166.28 |
| 2004-10-21 | 1164.39 |
| 2004-10-22 | 1167.99 |
| 2004-10-25 | 1158.38 |
| 2004-10-26 | 1159.33 |
| 2004-10-27 | 1165.66 |
| 2004-10-28 | 1182.73 |
| 2004-10-29 | 1185.95 |
| 2004-11-01 | 1188.50 |
| 2004-11-02 | 1200.68 |
| 2004-11-03 | 1205.26 |
| 2004-11-04 | 1202.84 |
| 2004-11-05 | 1210.87 |
| 2004-11-08 | 1196.93 |
| 2004-11-09 | 1197.27 |
| 2004-11-10 | 1181.18 |
| 2004-11-11 | 1176.04 |
| 2004-11-12 | 1203.28 |
| 2004-11-15 | 1216.58 |
| 2004-11-16 | 1210.82 |
| 2004-11-17 | 1218.07 |
| 2004-11-18 | 1209.58 |
| 2004-11-19 | 1232.13 |
| 2004-11-22 | 1211.39 |
| 2004-11-23 | 1209.20 |
| 2004-11-24 | 1215.96 |
| 2004-11-25 | . |
| 2004-11-26 | 1217.07 |
| 2004-11-29 | 1232.79 |
| 2004-11-30 | 1233.49 |
| 2004-12-01 | 1226.69 |
| 2004-12-02 | 1233.52 |
| 2004-12-03 | 1237.05 |
| 2004-12-06 | 1224.19 |
| 2004-12-07 | 1209.67 |
| 2004-12-08 | 1200.32 |
| 2004-12-09 | 1180.55 |
| 2004-12-10 | 1176.21 |
| 2004-12-13 | 1184.55 |
| 2004-12-14 | 1176.97 |
| 2004-12-15 | 1192.42 |
| 2004-12-16 | 1194.58 |
| 2004-12-17 | 1205.35 |
| 2004-12-20 | 1223.49 |
| 2004-12-21 | 1214.87 |
| 2004-12-22 | 1228.62 |
| 2004-12-23 | 1233.59 |
| 2004-12-24 | . |
| 2004-12-27 | 1245.86 |
| 2004-12-28 | 1251.10 |
| 2004-12-29 | 1244.65 |
| 2004-12-30 | 1265.25 |
| 2004-12-31 | 1273.22 |
| 2005-01-03 | 1269.09 |
| 2005-01-04 | 1254.95 |
| 2005-01-05 | 1242.55 |
| 2005-01-06 | 1233.63 |
| 2005-01-07 | 1233.67 |
| 2005-01-10 | 1236.71 |
| 2005-01-11 | 1251.55 |
| 2005-01-12 | 1259.11 |
| 2005-01-13 | 1247.90 |
| 2005-01-14 | 1245.68 |
| 2005-01-17 | . |
| 2005-01-18 | 1236.03 |
| 2005-01-19 | 1240.59 |
| 2005-01-20 | 1225.84 |
| 2005-01-21 | 1224.69 |
| 2005-01-24 | 1239.73 |
| 2005-01-25 | 1226.01 |
| 2005-01-26 | 1248.12 |
| 2005-01-27 | 1244.15 |
#2005-01-28|1238.57
#2005-01-31|1246.72
#2005-02-01|1242.24
#2005-02-02|1253.67
#2005-02-03|1236.92
#2005-02-04|1249.60
#2005-02-07|1256.24
#2005-02-08|1241.64
#2005-02-09|1247.72
#2005-02-10|1249.97
#2005-02-11|1252.37
#2005-02-14|1268.00
#2005-02-15|1274.87
#2005-02-16|1259.36
#2005-02-17|1263.92
#2005-02-18|1263.39
#2005-02-21| .
#2005-02-22|1281.18
#2005-02-23|1267.97
#2005-02-24|1258.86
#2005-02-25|1266.18
#2005-02-28|1280.99
#2005-03-01|1286.25
#2005-03-02|1283.80
#2005-03-03|1289.39
#2005-03-04|1298.87
#2005-03-07|1294.53
#2005-03-08|1298.02
#2005-03-09|1315.94
#2005-03-10|1309.47
#2005-03-11|1321.09
#2005-03-14|1299.66
#2005-03-15|1301.03
#2005-03-16|1335.30
#2005-03-17|1345.30
#2005-03-18|1387.93
#2005-03-21|1385.70
#2005-03-22|1351.82
#2005-03-23|1306.54
#2005-03-24|1302.08
#2005-03-25| .
#2005-03-28|1292.30
#2005-03-29|1266.28
#2005-03-30|1278.68
#2005-03-31|1287.15
#2005-04-01|1280.63
#2005-04-04|1261.76
#2005-04-05|1272.42
#2005-04-06|1274.62
#2005-04-07|1281.11
#2005-04-08|1281.72
#2005-04-11|1285.42
#2005-04-12|1267.81
#2005-04-13|1278.72
#2005-04-14|1252.24
#2005-04-15|1243.74
#2005-04-18|1206.82
#2005-04-19|1218.97
#2005-04-20|1220.83
#2005-04-21|1207.77
#2005-04-22|1233.15
#2005-04-25|1233.30
#2005-04-26|1228.09
#2005-04-27|1219.81
#2005-04-28|1222.77
#2005-04-29|1233.05
#2005-05-02|1228.83
#2005-05-03|1228.88
#2005-05-04|1236.53
#2005-05-05|1236.20
#2005-05-06|1248.97
#2005-05-09|1243.79
#2005-05-10|1235.41
#2005-05-11|1231.46
#2005-05-12|1216.22
#2005-05-13|1210.23
#2005-05-16|1193.42
#2005-05-17|1182.04
#2005-05-18|1180.53
#2005-05-19|1189.67
#2005-05-20|1178.15
#2005-05-23|1191.74
#2005-05-24|1200.99
#2005-05-25|1187.76
#2005-05-26|1183.16
#2005-05-27|1193.66
#2005-05-30| .
#2005-05-31|1200.40
#2005-06-01|1203.49
#2005-06-02|1192.47
#2005-06-03|1198.07
#2005-06-06|1204.06
#2005-06-07|1196.58
#2005-06-08|1197.67
#2005-06-09|1183.53
#2005-06-10|1192.50
#2005-06-13|1184.07
#2005-06-14|1186.11
#2005-06-15|1197.48
#2005-06-16|1205.08
#2005-06-17|1220.59
#2005-06-20|1215.50
#2005-06-21|1221.22
#2005-06-22|1219.75
#2005-06-23|1217.93
#2005-06-24|1217.23
#2005-06-27|1206.08
#2005-06-28|1205.68
#2005-06-29|1198.17
#2005-06-30|1197.15
#2005-07-01|1193.98
#2005-07-04| .
#2005-07-05|1194.00
#2005-07-06|1193.50
#2005-07-07|1183.28
#2005-07-08|1184.92
#2005-07-11|1201.26
#2005-07-12|1215.18
#2005-07-13|1195.08
#2005-07-14|1197.06
#2005-07-15|1199.67
#2005-07-18|1204.29
#2005-07-19|1198.12
#2005-07-20|1184.05
#2005-07-21|1212.41
#2005-07-22|1203.36
#2005-07-25|1203.92
#2005-07-26|1189.49
#2005-07-27|1195.05
#2005-07-28|1198.36
#2005-07-29|1192.59
#2005-08-01|1182.18
#2005-08-02|1188.34
#2005-08-03|1191.47
#2005-08-04|1181.04
#2005-08-05|1172.76
#2005-08-08|1172.99
#2005-08-09|1175.74
#2005-08-10|1203.89
#2005-08-11|1219.70
#2005-08-12|1222.17
#2005-08-15|1219.81
#2005-08-16|1222.15
#2005-08-17|1214.15
#2005-08-18|1210.88
#2005-08-19|1202.68
#2005-08-22|1221.91
#2005-08-23|1225.91
#2005-08-24|1229.45
#2005-08-25|1225.91
#2005-08-26|1240.53
#2005-08-29|1221.76
#2005-08-30|1222.32
#2005-08-31|1226.43
#2005-09-01|1245.15
#2005-09-02|1258.13
#2005-09-05| .
#2005-09-06|1251.30
#2005-09-07|1249.39
#2005-09-08|1244.79
#2005-09-09|1267.71
#2005-09-12|1272.97
#2005-09-13|1262.18
#2005-09-14|1271.40
#2005-09-15|1285.69
#2005-09-16|1274.31
#2005-09-19|1274.25
#2005-09-20|1279.89
#2005-09-21|1283.34
#2005-09-22|1272.76
#2005-09-23|1266.87
#2005-09-26|1276.16
#2005-09-27|1258.52
#2005-09-28|1271.92
#2005-09-29|1274.93
#2005-09-30|1275.40
#2005-10-03|1251.36
#2005-10-04|1278.03
#2005-10-05|1279.16
#2005-10-06|1259.75
#2005-10-07|1251.85
#2005-10-10|1250.68
#2005-10-11|1264.77
#2005-10-12|1270.16
#2005-10-13|1254.54
#2005-10-14|1264.72
#2005-10-17|1258.09
#2005-10-18|1229.97
#2005-10-19|1215.47
#2005-10-20|1225.99
#2005-10-21|1222.01
#2005-10-24|1212.72
#2005-10-25|1233.79
#2005-10-26|1235.06
#2005-10-27|1239.36
#2005-10-28|1236.78
#2005-10-31|1245.92
#2005-11-01|1252.21
#2005-11-02|1246.13
#2005-11-03|1246.51
#2005-11-04|1236.48
#2005-11-07|1232.48
#2005-11-08|1221.30
#2005-11-09|1217.76
#2005-11-10|1223.78
#2005-11-11|1224.66
#2005-11-14|1211.78
#2005-11-15|1209.79
#2005-11-16|1214.67
#2005-11-17|1236.51
#2005-11-18|1253.47
#2005-11-21|1266.10
#2005-11-22|1259.86
#2005-11-23|1264.39
#2005-11-24| .
#2005-11-25|1260.97
#2005-11-28|1280.51
#2005-11-29|1275.66
#2005-11-30|1277.56
#2005-12-01|1291.10
#2005-12-02|1306.45
#2005-12-05|1305.99
#2005-12-06|1288.01
#2005-12-07|1306.25
#2005-12-08|1270.98
#2005-12-09|1297.28
#2005-12-12|1308.21
#2005-12-13|1314.56
#2005-12-14|1336.37
#2005-12-15|1334.17
#2005-12-16|1327.56
#2005-12-19|1345.53
#2005-12-20|1355.70
#2005-12-21|1375.26
#2005-12-22|1381.10
#2005-12-23|1386.52
#2005-12-26| .
#2005-12-27|1376.48
#2005-12-28|1387.55
#2005-12-29|1385.73
#2005-12-30|1364.90
#2006-01-02| .
#2006-01-03|1381.56
#2006-01-04|1400.91
#2006-01-05|1419.59
#2006-01-06|1420.50
#2006-01-09|1424.05
#2006-01-10|1424.14
#2006-01-11|1430.25
#2006-01-12|1456.80
#2006-01-13|1446.56
#2006-01-16| .
#2006-01-17|1377.60
#2006-01-18|1350.08
#2006-01-19|1394.63
#2006-01-20|1372.64
#2006-01-23|1370.96
#2006-01-24|1386.75
#2006-01-25|1368.38
#2006-01-26|1380.57
#2006-01-27|1411.11
#2006-01-30|1400.81
#2006-01-31|1408.41
#2006-02-01|1395.94
#2006-02-02|1386.07
#2006-02-03|1368.57
#2006-02-06|1363.05
#2006-02-07|1375.24
#2006-02-08|1341.56
#2006-02-09|1352.67
#2006-02-10|1366.89
#2006-02-13|1331.93
#2006-02-14|1328.18
#2006-02-15|1333.43
#2006-02-16|1333.42
#2006-02-17|1312.45
#2006-02-20| .
#2006-02-21|1332.51
#2006-02-22|1336.63
#2006-02-23|1371.50
#2006-02-24|1362.05
#2006-02-27|1369.51
#2006-02-28|1380.36
#2006-03-01|1373.88
#2006-03-02|1364.73
#2006-03-03|1343.22
#2006-03-06|1349.39
#2006-03-07|1330.44
#2006-03-08|1313.94
#2006-03-09|1345.01
#2006-03-10|1339.20
#2006-03-13|1362.29
#2006-03-14|1378.81
#2006-03-15|1388.55
#2006-03-16|1377.87
#2006-03-17|1412.96
#2006-03-20|1428.14
#2006-03-21|1422.29
#2006-03-22|1417.27
#2006-03-23|1405.71
#2006-03-24|1405.33
#2006-03-27|1418.78
#2006-03-28|1413.15
#2006-03-29|1412.89
#2006-03-30|1440.57
#2006-03-31|1422.80
#2006-04-03|1430.87
#2006-04-04|1415.16
#2006-04-05|1408.48
#2006-04-06|1425.80
#2006-04-07|1417.55
#2006-04-10|1403.91
#2006-04-11|1396.72
#2006-04-12|1382.70
#2006-04-13|1384.18
#2006-04-14| .
#2006-04-17|1367.22
#2006-04-18|1381.11
#2006-04-19|1386.89
#2006-04-20|1367.73
#2006-04-21|1372.61
#2006-04-24|1370.96
#2006-04-25|1393.83
#2006-04-26|1397.02
#2006-04-27|1404.20
#2006-04-28|1385.57
#2006-05-01|1403.32
#2006-05-02|1406.73
#2006-05-03|1403.39
#2006-05-04|1402.38
#2006-05-05|1416.68
#2006-05-08|1435.09
#2006-05-09|1433.27
#2006-05-10|1422.60
#2006-05-11|1394.99
#2006-05-12|1383.45
#2006-05-15|1381.95
#2006-05-16|1364.88
#2006-05-17|1379.40
#2006-05-18|1345.51
#2006-05-19|1323.90
#2006-05-22|1296.80
#2006-05-23|1297.22
#2006-05-24|1301.38
#2006-05-25|1291.67
#2006-05-26|1290.38
#2006-05-29| .
#2006-05-30|1286.19
#2006-05-31|1260.81
#2006-06-01|1261.68
#2006-06-02|1279.01
#2006-06-05|1271.64
#2006-06-06|1229.45
#2006-06-07|1216.10
#2006-06-08|1186.00
#2006-06-09|1212.79
#2006-06-12|1217.16
#2006-06-13|1172.20
#2006-06-14|1187.12
#2006-06-15|1195.15
#2006-06-16|1213.91
#2006-06-19|1208.32
#2006-06-20|1199.39
#2006-06-21|1192.08
#2006-06-22|1201.13
#2006-06-23|1189.94
#2006-06-26|1181.33
#2006-06-27|1185.10
#2006-06-28|1164.67
#2006-06-29|1176.30
#2006-06-30|1210.77
#2006-07-03|1202.12
#2006-07-04| .
#2006-07-05|1194.58
#2006-07-06|1196.04
#2006-07-07|1203.06
#2006-07-10|1215.05
#2006-07-11|1205.17
#2006-07-12|1180.98
#2006-07-13|1182.30
#2006-07-14|1162.33
#2006-07-17|1151.19
#2006-07-18|1121.44
#2006-07-19|1115.78
#2006-07-20|1156.70
#2006-07-21|1149.44
#2006-07-24|1150.53
#2006-07-25|1153.33
#2006-07-26|1149.65
#2006-07-27|1176.79
#2006-07-28|1189.01
#2006-07-31|1206.80
#2006-08-01|1203.09
#2006-08-02|1209.12
#2006-08-03|1206.60
#2006-08-04|1214.04
#2006-08-07|1192.86
#2006-08-08|1202.37
#2006-08-09|1214.69
#2006-08-10|1209.30
#2006-08-11|1202.44
#2006-08-14|1218.95
#2006-08-15|1218.28
#2006-08-16|1244.85
#2006-08-17|1245.67
#2006-08-18|1242.69
#2006-08-21|1228.70
#2006-08-22|1224.20
#2006-08-23|1209.88
#2006-08-24|1199.07
#2006-08-25|1193.81
#2006-08-28|1176.18
#2006-08-29|1190.38
#2006-08-30|1184.67
#2006-08-31|1198.62
#2006-09-01|1195.42
#2006-09-04| .
#2006-09-05|1235.86
#2006-09-06|1225.19
#2006-09-07|1202.05
#2006-09-08|1197.29
#2006-09-11|1178.34
#2006-09-12|1175.57
#2006-09-13|1172.44
#2006-09-14|1185.48
#2006-09-15|1174.31
#2006-09-18|1171.89
#2006-09-19|1182.41
#2006-09-20|1170.60
#2006-09-21|1178.13
#2006-09-22|1171.53
#2006-09-25|1169.80
#2006-09-26|1165.46
#2006-09-27|1194.08
#2006-09-28|1194.56
#2006-09-29|1198.54
#2006-10-02|1204.28
#2006-10-03|1199.82
#2006-10-04|1191.52
#2006-10-05|1214.33
#2006-10-06|1193.47
#2006-10-09|1194.11
#2006-10-10|1182.44
#2006-10-11|1172.11
#2006-10-12|1168.19
#2006-10-13|1171.62
#2006-10-16|1183.99
#2006-10-17|1179.99
#2006-10-18|1180.60
#2006-10-19|1183.00
#2006-10-20|1188.71
#2006-10-23|1191.09
#2006-10-24|1193.25
#2006-10-25|1186.19
#2006-10-26|1195.85
#2006-10-27|1196.60
#2006-10-30|1186.03
#2006-10-31|1190.16
#2006-11-01|1193.40
#2006-11-02|1190.91
#2006-11-03|1183.83
#2006-11-06|1178.77
#2006-11-07|1192.33
#2006-11-08|1172.12
#2006-11-09|1159.77
#2006-11-10|1164.67
#2006-11-13|1152.60
#2006-11-14|1164.06
#2006-11-15|1148.35
#2006-11-16|1153.28
#2006-11-17|1155.49
#2006-11-20|1137.84
#2006-11-21|1151.77
#2006-11-22|1171.37
#2006-11-23| .
#2006-11-24|1161.29
#2006-11-27|1174.42
#2006-11-28|1177.03
#2006-11-29|1196.66
#2006-11-30|1211.08
#2006-12-01|1213.09
#2006-12-04|1203.63
#2006-12-05|1210.20
#2006-12-06|1205.81
#2006-12-07|1206.28
#2006-12-08|1198.49
#2006-12-11|1185.23
#2006-12-12|1181.90
#2006-12-13|1186.94
#2006-12-14|1196.45
#2006-12-15|1201.28
#2006-12-18|1195.37
#2006-12-19|1189.15
#2006-12-20|1207.10
#2006-12-21|1218.03
#2006-12-22|1224.69
#2006-12-25| .
#2006-12-26|1221.43
#2006-12-27|1224.86
#2006-12-28|1233.87
#2006-12-29|1240.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1240.85
#2007-01-04|1254.72
#2007-01-05|1254.19
#2007-01-08|1253.04
#2007-01-09|1260.52
#2007-01-10|1240.20
#2007-01-11|1232.28
#2007-01-12|1254.77
#2007-01-15| .
#2007-01-16|1269.22
#2007-01-17|1269.72
#2007-01-18|1273.09
#2007-01-19|1268.15
#2007-01-22|1265.55
#2007-01-23|1265.16
#2007-01-24|1268.04
#2007-01-25|1259.91
#2007-01-26|1256.81
#2007-01-29|1255.08
#2007-01-30|1257.37
#2007-01-31|1254.46
#2007-02-01|1263.68
#2007-02-02|1268.46
#2007-02-05|1270.63
#2007-02-06|1273.17
#2007-02-07|1263.43
#2007-02-08|1252.24
#2007-02-09|1249.19
#2007-02-12|1243.24
#2007-02-13|1236.53
#2007-02-14|1231.03
#2007-02-15|1253.16
#2007-02-16|1253.72
#2007-02-19| .
#2007-02-20|1245.54
#2007-02-21|1233.12
#2007-02-22|1240.20
#2007-02-23|1253.47
#2007-02-26|1251.53
#2007-02-27|1257.70
#2007-02-28|1230.06
#2007-03-01|1233.04
#2007-03-02|1232.27
#2007-03-05|1204.96
#2007-03-06|1224.36
#2007-03-07|1216.13
#2007-03-08|1222.40
#2007-03-09|1214.08
#2007-03-12|1225.06
#2007-03-13|1219.23
#2007-03-14|1202.03
#2007-03-15|1203.85
#2007-03-16|1205.91
#2007-03-19|1215.54
#2007-03-20|1228.56
#2007-03-21|1225.79
#2007-03-22|1252.21
#2007-03-23|1259.99
#2007-03-26|1261.32
#2007-03-27|1248.55
#2007-03-28|1256.34
#2007-03-29|1242.63
#2007-03-30|1255.83
#2007-04-02|1249.00
#2007-04-03|1249.62
#2007-04-04|1264.18
#2007-04-05|1269.12
#2007-04-06| .
#2007-04-09|1273.91
#2007-04-10|1277.91
#2007-04-11|1278.21
#2007-04-12|1274.37
#2007-04-13|1259.11
#2007-04-16|1276.70
#2007-04-17|1276.70
#2007-04-18|1294.49
#2007-04-19|1276.76
#2007-04-20|1290.29
#2007-04-23|1287.46
#2007-04-24|1295.27
#2007-04-25|1286.80
#2007-04-26|1275.84
#2007-04-27|1266.60
#2007-04-30|1269.27
#2007-05-01|1258.84
#2007-05-02|1262.16
#2007-05-03|1264.22
#2007-05-04|1263.40
#2007-05-07|1267.09
#2007-05-08|1267.71
#2007-05-09|1274.29
#2007-05-10|1262.32
#2007-05-11|1251.12
#2007-05-14|1251.60
#2007-05-15|1236.88
#2007-05-16|1225.91
#2007-05-17|1232.96
#2007-05-18|1205.62
#2007-05-21|1199.75
#2007-05-22|1203.71
#2007-05-23|1209.41
#2007-05-24|1200.90
#2007-05-25|1182.26
#2007-05-28| .
#2007-05-29|1185.27
#2007-05-30|1185.92
#2007-05-31|1193.17
#2007-06-01|1187.28
#2007-06-04|1193.69
#2007-06-05|1202.18
#2007-06-06|1193.93
#2007-06-07|1190.41
#2007-06-08|1173.13
#2007-06-11|1177.50
#2007-06-12|1167.85
#2007-06-13|1163.19
#2007-06-14|1174.67
#2007-06-15|1176.16
#2007-06-18|1189.51
#2007-06-19|1187.88
#2007-06-20|1194.24
#2007-06-21|1193.60
#2007-06-22|1180.23
#2007-06-25|1175.53
#2007-06-26|1176.99
#2007-06-27|1182.97
#2007-06-28|1193.70
#2007-06-29|1204.24
#2007-07-02|1202.95
#2007-07-03|1198.28
#2007-07-04| .
#2007-07-05|1218.33
#2007-07-06|1200.48
#2007-07-09|1210.91
#2007-07-10|1221.14
#2007-07-11|1214.47
#2007-07-12|1212.61
#2007-07-13|1231.19
#2007-07-16|1230.78
#2007-07-17|1227.73
#2007-07-18|1215.37
#2007-07-19|1216.97
#2007-07-20|1225.70
#2007-07-23|1212.56
#2007-07-24|1223.62
#2007-07-25|1210.45
#2007-07-26|1205.47
#2007-07-27|1188.33
#2007-07-30|1183.34
#2007-07-31|1183.30
#2007-08-01|1168.71
#2007-08-02|1175.73
#2007-08-03|1162.64
#2007-08-06|1168.68
#2007-08-07|1179.74
#2007-08-08|1181.98
#2007-08-09|1184.07
#2007-08-10|1171.78
#2007-08-13|1172.04
#2007-08-14|1171.35
#2007-08-15|1155.15
#2007-08-16|1162.36
#2007-08-17|1151.24
#2007-08-20|1152.49
#2007-08-21|1164.84
#2007-08-22|1171.74
#2007-08-23|1169.41
#2007-08-24|1166.29
#2007-08-27|1161.55
#2007-08-28|1169.06
#2007-08-29|1156.24
#2007-08-30|1163.52
#2007-08-31|1180.59
#2007-09-03| .
#2007-09-04|1171.69
#2007-09-05|1161.09
#2007-09-06|1165.62
#2007-09-07|1167.08
#2007-09-10|1152.88
#2007-09-11|1144.07
#2007-09-12|1146.06
#2007-09-13|1138.18
#2007-09-14|1154.15
#2007-09-17|1152.08
#2007-09-18|1129.79
#2007-09-19|1151.73
#2007-09-20|1171.10
#2007-09-21|1157.17
#2007-09-24|1164.69
#2007-09-25|1162.88
#2007-09-26|1157.95
#2007-09-27|1180.40
#2007-09-28|1185.99
#2007-10-01|1185.96
#2007-10-02|1186.72
#2007-10-03|1187.37
#2007-10-04|1178.70
#2007-10-05|1186.73
#2007-10-08|1181.16
#2007-10-09|1181.85
#2007-10-10|1187.37
#2007-10-11|1193.16
#2007-10-12|1196.27
#2007-10-15|1199.60
#2007-10-16|1189.18
#2007-10-17|1184.31
#2007-10-18|1198.92
#2007-10-19|1184.61
#2007-10-22|1176.41
#2007-10-23|1180.48
#2007-10-24|1165.17
#2007-10-25|1170.99
#2007-10-26|1186.07
#2007-10-29|1190.41
#2007-10-30|1183.69
#2007-10-31|1190.91
#2007-11-01|1203.04
#2007-11-02|1185.28
#2007-11-05|1184.80
#2007-11-06|1209.05
#2007-11-07|1199.33
#2007-11-08|1176.00
#2007-11-09|1179.54
#2007-11-12|1183.12
#2007-11-13|1168.03
#2007-11-14|1182.68
#2007-11-15|1163.80
#2007-11-16|1161.63
#2007-11-19|1159.46
#2007-11-20|1156.17
#2007-11-21|1161.09
#2007-11-22| .
#2007-11-23|1164.86
#2007-11-26|1165.67
#2007-11-27|1163.80
#2007-11-28|1156.38
#2007-11-29|1179.91
#2007-11-30|1167.53
#2007-12-03|1180.77
#2007-12-04|1192.41
#2007-12-05|1199.36
#2007-12-06|1207.73
#2007-12-07|1211.26
#2007-12-10|1211.61
#2007-12-11|1217.11
#2007-12-12|1212.45
#2007-12-13|1183.57
#2007-12-14|1166.90
#2007-12-17|1142.77
#2007-12-18|1151.55
#2007-12-19|1142.22
#2007-12-20|1144.62
#2007-12-21|1159.98
#2007-12-24|1159.68
#2007-12-25| .
#2007-12-26|1168.77
#2007-12-27|1164.98
#2007-12-28|1158.72
#2007-12-31|1173.50
#2008-01-01| .
#2008-01-02|1187.28
#2008-01-03|1185.96
#2008-01-04|1168.22
#2008-01-07|1168.13
#2008-01-08|1160.96
#2008-01-09|1159.88
#2008-01-10|1153.73
#2008-01-11|1150.87
#2008-01-14|1162.76
#2008-01-15|1167.98
#2008-01-16|1135.17
#2008-01-17|1141.32
#2008-01-18|1132.42
#2008-01-21| .
#2008-01-22|1045.25
#2008-01-23|1066.70
#2008-01-24|1075.16
#2008-01-25|1094.60
#2008-01-28|1086.06
#2008-01-29|1110.57
#2008-01-30|1096.00
#2008-01-31|1126.63
#2008-02-01|1129.67
#2008-02-04|1138.81
#2008-02-05|1126.18
#2008-02-06|1072.25
#2008-02-07|1082.82
#2008-02-08|1079.81
#2008-02-11|1083.53
#2008-02-12|1084.57
#2008-02-13|1081.48
#2008-02-14|1132.98
#2008-02-15|1133.78
#2008-02-18| .
#2008-02-19|1154.74
#2008-02-20|1128.75
#2008-02-21|1162.22
#2008-02-22|1162.68
#2008-02-25|1170.87
#2008-02-26|1155.08
#2008-02-27|1175.81
#2008-02-28|1177.43
#2008-02-29|1170.16
#2008-03-03|1148.91
#2008-03-04|1174.56
#2008-03-05|1171.53
#2008-03-06|1179.80
#2008-03-07|1174.82
#2008-03-10|1171.17
#2008-03-11|1157.06
#2008-03-12|1170.48
#2008-03-13|1151.48
#2008-03-14|1157.43
#2008-03-17|1153.43
#2008-03-18|1158.58
#2008-03-19|1157.64
#2008-03-20|1154.06
#2008-03-21| .
#2008-03-24|1158.20
#2008-03-25|1172.37
#2008-03-26|1185.18
#2008-03-27|1184.63
#2008-03-28|1182.29
#2008-03-31|1163.94
#2008-04-01|1156.13
#2008-04-02|1165.07
#2008-04-03|1177.36
#2008-04-04|1195.96
#2008-04-07|1185.51
#2008-04-08|1172.67
#2008-04-09|1177.79
#2008-04-10|1171.94
#2008-04-11|1184.87
#2008-04-14|1152.96
#2008-04-15|1143.84
#2008-04-16|1167.81
#2008-04-17|1174.44
#2008-04-18|1158.97
#2008-04-21|1171.04
#2008-04-22|1169.39
#2008-04-23|1162.03
#2008-04-24|1144.34
#2008-04-25|1152.27
#2008-04-28|1145.66
#2008-04-29|1158.30
#2008-04-30|1152.82
#2008-05-01|1142.76
#2008-05-02|1141.56
#2008-05-05|1144.43
#2008-05-06|1145.49
#2008-05-07|1137.09
#2008-05-08|1149.30
#2008-05-09|1147.66
#2008-05-12|1129.28
#2008-05-13|1132.35
#2008-05-14|1123.70
#2008-05-15|1147.88
#2008-05-16|1163.78
#2008-05-19|1158.03
#2008-05-20|1160.71
#2008-05-21|1160.78
#2008-05-22|1157.46
#2008-05-23|1159.19
#2008-05-26| .
#2008-05-27|1145.93
#2008-05-28|1127.13
#2008-05-29|1139.46
#2008-05-30|1161.10
#2008-06-02|1173.18
#2008-06-03|1139.59
#2008-06-04|1151.43
#2008-06-05|1140.03
#2008-06-06|1154.62
#2008-06-09|1131.32
#2008-06-10|1105.42
#2008-06-11|1107.62
#2008-06-12|1085.54
#2008-06-13|1079.62
#2008-06-16|1081.79
#2008-06-17|1092.71
#2008-06-18|1087.70
#2008-06-19|1069.90
#2008-06-20|1071.39
#2008-06-23|1059.60
#2008-06-24|1064.53
#2008-06-25|1064.68
#2008-06-26|1077.15
#2008-06-27|1077.28
#2008-06-30|1083.45
#2008-07-01|1079.53
#2008-07-02|1063.20
#2008-07-03|1062.82
#2008-07-04| .
#2008-07-07|1058.84
#2008-07-08|1052.12
#2008-07-09|1041.47
#2008-07-10|1037.56
#2008-07-11|1033.73
#2008-07-14|1023.42
#2008-07-15|1023.08
#2008-07-16|1029.73
#2008-07-17|1028.68
#2008-07-18|1014.06
#2008-07-21|1022.44
#2008-07-22|1032.73
#2008-07-23|1033.26
#2008-07-24|1050.05
#2008-07-25|1028.97
#2008-07-28|1032.07
#2008-07-29|1012.82
#2008-07-30|1028.01
#2008-07-31|1032.60
#2008-08-01|1013.00
#2008-08-04|1012.19
#2008-08-05|1022.26
#2008-08-06|1021.21
#2008-08-07|1015.96
#2008-08-08|1000.45
#2008-08-11|1010.26
#2008-08-12| 999.41
#2008-08-13| 982.72
#2008-08-14| 973.05
#2008-08-15| 971.05
#2008-08-18| 985.46
#2008-08-19| 970.07
#2008-08-20| 973.59
#2008-08-21| 984.09
#2008-08-22| 971.12
#2008-08-25| 984.03
#2008-08-26| 982.14
#2008-08-27| 973.64
#2008-08-28| 979.53
#2008-08-29|1005.20
#2008-09-01| .
#2008-09-02| 987.93
#2008-09-03| 998.33
#2008-09-04| 990.34
#2008-09-05| 970.74
#2008-09-08| 984.21
#2008-09-09| 980.30
#2008-09-10| 967.60
#2008-09-11| 962.78
#2008-09-12| 967.01
#2008-09-15| 970.62
#2008-09-16| 954.72
#2008-09-17| 957.68
#2008-09-18| 939.22
#2008-09-19| 947.77
#2008-09-22| 967.53
#2008-09-23| 967.87
#2008-09-24| 979.41
#2008-09-25| 967.29
#2008-09-26| 966.11
#2008-09-29| 956.53
#2008-09-30| 922.04
#2008-10-01| 930.76
#2008-10-02| 937.23
#2008-10-03| 906.28
#2008-10-06| 901.40
#2008-10-07| 876.69
#2008-10-08| 816.84
#2008-10-09| 816.68
#2008-10-10| 725.58
#2008-10-13| 728.85
#2008-10-14| 794.68
#2008-10-15| 787.63
#2008-10-16| 728.91
#2008-10-17| 754.25
#2008-10-20| 768.81
#2008-10-21| 784.93
#2008-10-22| 748.36
#2008-10-23| 743.87
#2008-10-24| 712.80
#2008-10-27| 690.61
#2008-10-28| 712.60
#2008-10-29| 749.31
#2008-10-30| 781.31
#2008-10-31| 755.39
#2008-11-03| 762.40
#2008-11-04| 780.94
#2008-11-05| 812.81
#2008-11-06| 777.61
#2008-11-07| 764.15
#2008-11-10| 797.77
#2008-11-11| 768.71
#2008-11-12| 789.15
#2008-11-13| 741.61
#2008-11-14| 769.79
#2008-11-17| 758.33
#2008-11-18| 740.01
#2008-11-19| 749.85
#2008-11-20| 718.15
#2008-11-21| 729.38
#2008-11-24| 719.47
#2008-11-25| 753.81
#2008-11-26| 748.87
#2008-11-27| .
#2008-11-28| 760.43
#2008-12-01| 761.36
#2008-12-02| 716.81
#2008-12-03| 737.10
#2008-12-04| 726.57
#2008-12-05| 733.17
#2008-12-08| 746.55
#2008-12-09| 754.59
#2008-12-10| 759.99
#2008-12-11| 760.43
#2008-12-12| 734.71
#2008-12-15| 766.36
#2008-12-16| 758.79
#2008-12-17| 775.69
#2008-12-18| 784.03
#2008-12-19| 771.34
#2008-12-22| 779.36
#2008-12-23| 777.58
#2008-12-24| 767.42
#2008-12-25| .
#2008-12-26| 775.67
#2008-12-29| 786.49
#2008-12-30| 788.76
#2008-12-31| 784.96
#2009-01-01| .
#2009-01-02| 792.55
#2009-01-05| 784.18
#2009-01-06| 768.95
#2009-01-07| 774.41
#2009-01-08| 767.53
#2009-01-09| 766.43
#2009-01-12| 766.33
#2009-01-13| 731.11
#2009-01-14| 734.49
#2009-01-15| 702.45
#2009-01-16| 700.49
#2009-01-19| .
#2009-01-20| 691.48
#2009-01-21| 687.88
#2009-01-22| 692.82
#2009-01-23| 673.87
#2009-01-26| 674.69
#2009-01-27| 689.12
#2009-01-28| 700.34
#2009-01-29| 694.28
#2009-01-30| 692.99
#2009-02-02| 669.87
#2009-02-03| 665.38
#2009-02-04| 673.24
#2009-02-05| 666.53
#2009-02-06| 662.63
#2009-02-09| 648.52
#2009-02-10| 652.40
#2009-02-11| 655.70
#2009-02-12| 627.75
#2009-02-13| 627.80
#2009-02-16| .
#2009-02-17| 627.06
#2009-02-18| 615.72
#2009-02-19| 611.81
#2009-02-20| 603.46
#2009-02-23| 604.32
#2009-02-24| 582.52
#2009-02-25| 592.84
#2009-02-26| 591.44
#2009-02-27| 601.19
#2009-03-02| 581.48
#2009-03-03| 570.29
#2009-03-04| 568.04
#2009-03-05| 573.19
#2009-03-06| 559.93
#2009-03-09| 547.54
#2009-03-10| 548.02
#2009-03-11| 560.58
#2009-03-12| 548.75
#2009-03-13| 575.07
#2009-03-16| 586.94
#2009-03-17| 585.46
#2009-03-18| 596.30
#2009-03-19| 632.33
#2009-03-20| 615.73
#2009-03-23| 626.21
#2009-03-24| 637.83
#2009-03-25| 650.26
#2009-03-26| 647.31
#2009-03-27| 642.85
#2009-03-30| 625.12
#2009-03-31| 606.89
#2009-04-01| 616.73
#2009-04-02| 637.60
#2009-04-03| 632.24
#2009-04-06| 632.08
#2009-04-07| 635.56
#2009-04-08| 631.70
#2009-04-09| 648.16
#2009-04-10| .
#2009-04-13| 660.69
#2009-04-14| 670.60
#2009-04-15| 667.40
#2009-04-16| 671.70
#2009-04-17| 675.89
#2009-04-20| 675.57
#2009-04-21| 666.34
#2009-04-22| 669.20
#2009-04-23| 676.85
#2009-04-24| 673.94
#2009-04-27| 679.25
#2009-04-28| 673.71
#2009-04-29| 676.51
#2009-04-30| 690.34
#2009-05-01| 678.23
#2009-05-04| 676.43
#2009-05-05| 675.08
#2009-05-06| 679.55
#2009-05-07| 700.64
#2009-05-08| 707.08
#2009-05-11| 710.77
#2009-05-12| 701.55
#2009-05-13| 709.66
#2009-05-14| 702.73
#2009-05-15| 720.78
#2009-05-18| 716.11
#2009-05-19| 733.33
#2009-05-20| 750.65
#2009-05-21| 740.50
#2009-05-22| 737.84
#2009-05-25| .
#2009-05-26| 747.54
#2009-05-27| 763.82
#2009-05-28| 745.93
#2009-05-29| 763.40
#2009-06-01| 786.02
#2009-06-02| 806.34
#2009-06-03| 801.72
#2009-06-04| 787.08
#2009-06-05| 774.91
#2009-06-08| 770.85
#2009-06-09| 782.17
#2009-06-10| 790.51
#2009-06-11| 804.24
#2009-06-12| 809.39
#2009-06-15| 813.83
#2009-06-16| 793.08
#2009-06-17| 802.31
#2009-06-18| 794.33
#2009-06-19| 805.09
#2009-06-22| 806.42
#2009-06-23| 799.76
#2009-06-24| 807.30
#2009-06-25| 810.29
#2009-06-26| 823.80
#2009-06-29| 821.29
#2009-06-30| 839.37
#2009-07-01| 834.91
#2009-07-02| 825.85
#2009-07-03| .
#2009-07-06| 816.02
#2009-07-07| 825.06
#2009-07-08| 814.18
#2009-07-09| 811.66
#2009-07-10| 819.40
#2009-07-13| 797.12
#2009-07-14| 811.52
#2009-07-15| 812.08
#2009-07-16| 813.83
#2009-07-17| 822.52
#2009-07-20| 824.37
#2009-07-21| 858.56
#2009-07-22| 868.78
#2009-07-23| 859.73
#2009-07-24| 872.36
#2009-07-27| 882.04
#2009-07-28| 891.79
#2009-07-29| 888.33
#2009-07-30| 882.84
#2009-07-31| 908.58
#2009-08-03| 906.77
#2009-08-04| 909.56
#2009-08-05| 900.18
#2009-08-06| 908.61
#2009-08-07| 892.87
#2009-08-10| 893.74
#2009-08-11| 913.45
#2009-08-12| 890.87
#2009-08-13| 903.40
#2009-08-14| 909.70
#2009-08-17| 886.02
#2009-08-18| 879.55
#2009-08-19| 885.68
#2009-08-20| 896.81
#2009-08-21| 888.36
#2009-08-24| 913.90
#2009-08-25| 913.04
#2009-08-26| 918.86
#2009-08-27| 912.59
#2009-08-28| 920.79
#2009-08-31| 924.77
#2009-09-01| 922.23
#2009-09-02| 909.97
#2009-09-03| 904.26
#2009-09-04| 896.79
#2009-09-07| .
#2009-09-08| 926.70
#2009-09-09| 925.72
#2009-09-10| 945.04
#2009-09-11| 944.46
#2009-09-14| 928.42
#2009-09-15| 925.13
#2009-09-16| 931.41
#2009-09-17| 946.00
#2009-09-18| 931.28
#2009-09-21| 920.30
#2009-09-22| 930.72
#2009-09-23| 936.08
#2009-09-24| 948.74
#2009-09-25| 941.16
#2009-09-28| 934.65
#2009-09-29| 930.86
#2009-09-30| 951.10
#2009-10-01| 937.91
#2009-10-02| 918.26
#2009-10-05| 896.58
#2009-10-06| 908.45
#2009-10-07| 916.56
#2009-10-08| 930.12
#2009-10-09| 922.09
#2009-10-12| 921.23
#2009-10-13| 919.24
#2009-10-14| 928.76
#2009-10-15| 929.04
#2009-10-16| 918.04
#2009-10-19| 923.49
#2009-10-20| 930.15
#2009-10-21| 925.84
#2009-10-22| 912.01
#2009-10-23| 905.68
#2009-10-26| 906.51
#2009-10-27| 896.09
#2009-10-28| 892.90
#2009-10-29| 874.91
#2009-10-30| 893.65
#2009-11-02| 881.04
#2009-11-03| 881.57
#2009-11-04| 879.82
#2009-11-05| 876.13
#2009-11-06| 889.43
#2009-11-09| 884.86
#2009-11-10| 882.20
#2009-11-11| 882.82
#2009-11-12| 874.80
#2009-11-13| 882.09
#2009-11-16| 882.90
#2009-11-17| 877.55
#2009-11-18| 884.70
#2009-11-19| 883.08
#2009-11-20| 880.81
#2009-11-23| 883.58
#2009-11-24| 877.18
#2009-11-25| 886.22
#2009-11-26| .
#2009-11-27| 874.00
#2009-11-30| 898.48
#2009-12-01| 904.95
#2009-12-02| 901.18
#2009-12-03| 917.89
#2009-12-04| 896.17
#2009-12-07| 904.64
#2009-12-08| 921.94
#2009-12-09| 903.09
#2009-12-10| 896.16
#2009-12-11| 896.10
#2009-12-14| 894.72
#2009-12-15| 887.33
#2009-12-16| 896.95
#2009-12-17| 891.05
#2009-12-18| 892.08
#2009-12-21| 889.73
#2009-12-22| 896.07
#2009-12-23| 901.88
#2009-12-24| 904.91
#2009-12-25| .
#2009-12-28| 909.03
#2009-12-29| 919.67
#2009-12-30| 900.99
#2009-12-31| 900.89
#2010-01-01| .
#2010-01-04| 915.06
#2010-01-05| 921.94
#2010-01-06| 916.52
#2010-01-07| 909.09
#2010-01-08| 915.42
#2010-01-11| 928.25
#2010-01-12| 938.90
#2010-01-13| 938.46
#2010-01-14| 950.28
#2010-01-15| 954.15
#2010-01-18| .
#2010-01-19| 945.35
#2010-01-20| 951.54
#2010-01-21| 955.17
#2010-01-22| 944.01
#2010-01-25| 952.13
#2010-01-26| 947.83
#2010-01-27| 935.62
#2010-01-28| 947.96
#2010-01-29| 930.08
#2010-02-01| 927.21
#2010-02-02| 936.80
#2010-02-03| 943.12
#2010-02-04| 945.64
#2010-02-05| 920.78
#2010-02-08| 907.91
#2010-02-09| 906.72
#2010-02-10| 906.22
#2010-02-11| 909.89
#2010-02-12| 926.52
#2010-02-15| .
#2010-02-16| 930.94
#2010-02-17| 938.91
#2010-02-18| 938.95
#2010-02-19| 918.84
#2010-02-22| 938.37
#2010-02-23| 941.79
#2010-02-24| 924.41
#2010-02-25| 931.90
#2010-02-26| 927.67
#2010-03-01| 926.45
#2010-03-02| 934.99
#2010-03-03| 948.66
#2010-03-04| 936.94
#2010-03-05| 941.39
#2010-03-08| 959.29
#2010-03-09| 962.32
#2010-03-10| 956.09
#2010-03-11| 963.51
#2010-03-12| 970.37
#2010-03-15| 969.22
#2010-03-16| 967.71
#2010-03-17| 979.45
#2010-03-18| 974.88
#2010-03-19| 974.23
#2010-03-22| 975.29
#2010-03-23| 975.02
#2010-03-24| 967.19
#2010-03-25| 956.27
#2010-03-26| 966.03
#2010-03-29| 962.92
#2010-03-30| 972.27
#2010-03-31| 968.82
#2010-04-01| 975.30
#2010-04-02| .
#2010-04-05| 975.10
#2010-04-06| 984.56
#2010-04-07| 989.88
#2010-04-08| 990.06
#2010-04-09| 995.52
#2010-04-12|1005.52
#2010-04-13|1000.40
#2010-04-14|1004.13
#2010-04-15|1014.02
#2010-04-16|1013.90
#2010-04-19| 999.53
#2010-04-20|1009.73
#2010-04-21|1015.20
#2010-04-22|1012.80
#2010-04-23|1010.62
#2010-04-26|1024.98
#2010-04-27|1022.44
#2010-04-28| 993.64
#2010-04-29| 996.45
#2010-04-30|1005.46
#2010-05-03| 997.25
#2010-05-04| 989.71
#2010-05-05| 983.38
#2010-05-06| 974.46
#2010-05-07| 963.82
#2010-05-10| 957.83
#2010-05-11| 957.36
#2010-05-12| 950.59
#2010-05-13| 962.22
#2010-05-14| 955.01
#2010-05-17| 933.26
#2010-05-18| 935.28
#2010-05-19| 927.06
#2010-05-20| 927.71
#2010-05-21| 909.11
#2010-05-24| 902.88
#2010-05-25| 880.59
#2010-05-26| 879.58
#2010-05-27| 887.11
#2010-05-28| 892.95
#2010-05-31| .
#2010-06-01| 892.36
#2010-06-02| 871.12
#2010-06-03| 893.44
#2010-06-04| 890.48
#2010-06-07| 855.96
#2010-06-08| 865.30
#2010-06-09| 858.53
#2010-06-10| 871.42
#2010-06-11| 876.54
#2010-06-14| 886.52
#2010-06-15| 886.00
#2010-06-16| 898.63
#2010-06-17| 900.87
#2010-06-18| 908.63
#2010-06-21| 923.86
#2010-06-22| 916.31
#2010-06-23| 907.63
#2010-06-24| 912.28
#2010-06-25| 911.04
#2010-06-28| 908.98
#2010-06-29| 905.54
#2010-06-30| 888.99
#2010-07-01| 892.24
#2010-07-02| 891.92
#2010-07-05| .
#2010-07-06| 901.45
#2010-07-07| 900.26
#2010-07-08| 909.50
#2010-07-09| 914.66
#2010-07-12| 907.03
#2010-07-13| 908.99
#2010-07-14| 921.19
#2010-07-15| 923.83
#2010-07-16| 917.82
#2010-07-19| 911.02
#2010-07-20| 904.29
#2010-07-21| 900.41
#2010-07-22| 898.17
#2010-07-23| 910.57
#2010-07-26| 915.63
#2010-07-27| 911.45
#2010-07-28| 925.25
#2010-07-29| 917.59
#2010-07-30| 921.35
#2010-08-02| 921.96
#2010-08-03| 930.74
#2010-08-04| 916.13
#2010-08-05| 930.55
#2010-08-06| 939.55
#2010-08-09| 937.02
#2010-08-10| 934.34
#2010-08-11| 910.36
#2010-08-12| 891.84
#2010-08-13| 889.64
#2010-08-16| 895.95
#2010-08-17| 894.07
#2010-08-18| 891.54
#2010-08-19| 904.20
#2010-08-20| 882.32
#2010-08-23| 885.54
#2010-08-24| 884.40
#2010-08-25| 872.93
#2010-08-26| 883.42
#2010-08-27| 891.17
#2010-08-30| 903.90
#2010-08-31| 889.53
#2010-09-01| 893.74
#2010-09-02| 910.66
#2010-09-03| 915.47
#2010-09-06| .
#2010-09-07| 921.81
#2010-09-08| 907.68
#2010-09-09| 918.79
#2010-09-10| 921.51
#2010-09-13| 924.76
#2010-09-14| 929.08
#2010-09-15| 920.17
#2010-09-16| 907.26
#2010-09-17| 910.28
#2010-09-20| 912.59
#2010-09-21| 912.01
#2010-09-22| 923.05
#2010-09-23| 922.85
#2010-09-24| 918.40
#2010-09-27| 924.36
#2010-09-28| 920.93
#2010-09-29| 928.41
#2010-09-30| 916.17
#2010-10-01| 914.36
#2010-10-04| 905.82
#2010-10-05| 923.88
#2010-10-06| 938.98
#2010-10-07| 945.45
#2010-10-08| 938.10
#2010-10-11| 937.03
#2010-10-12| 920.84
#2010-10-13| 926.60
#2010-10-14| 938.87
#2010-10-15| 928.75
#2010-10-18| 935.15
#2010-10-19| 927.04
#2010-10-20| 929.34
#2010-10-21| 928.13
#2010-10-22| 925.45
#2010-10-25| 928.49
#2010-10-26| 921.19
#2010-10-27| 918.29
#2010-10-28| 921.49
#2010-10-29| 927.11
#2010-11-01| 925.27
#2010-11-02| 928.61
#2010-11-03| 924.30
#2010-11-04| 940.08
#2010-11-05| 950.35
#2010-11-08| 954.11
#2010-11-09| 961.02
#2010-11-10| 953.70
#2010-11-11| 957.76
#2010-11-12| 941.39
#2010-11-15| 939.28
#2010-11-16| 926.96
#2010-11-17| 928.35
#2010-11-18| 947.39
#2010-11-19| 953.51
#2010-11-22| 962.98
#2010-11-23| 960.51
#2010-11-24| 949.05
#2010-11-25| .
#2010-11-26| 934.56
#2010-11-29| 937.03
#2010-11-30| 934.16
#2010-12-01| 939.18
#2010-12-02| 952.88
#2010-12-03| 970.44
#2010-12-06| 971.75
#2010-12-07| 974.70
#2010-12-08| 971.85
#2010-12-09| 969.18
#2010-12-10| 970.63
#2010-12-13| 977.49
#2010-12-14| 985.24
#2010-12-15| 986.28
#2010-12-16| 980.29
#2010-12-17| 980.78
#2010-12-20| 980.28
#2010-12-21| 985.87
#2010-12-22| 985.10
#2010-12-23| 990.58
#2010-12-24| .
#2010-12-27| 998.63
#2010-12-28|1003.44
#2010-12-29|1009.43
#2010-12-30|1008.69
#2010-12-31|1015.06
#2011-01-03|1009.20
#2011-01-04|1015.56
#2011-01-05| 996.52
#2011-01-06|1003.92
#2011-01-07|1006.59
#2011-01-10|1007.66
#2011-01-11|1002.71
#2011-01-12|1006.70
#2011-01-13|1030.33
#2011-01-14|1016.83
#2011-01-17| .
#2011-01-18|1017.94
#2011-01-19|1027.84
#2011-01-20|1015.69
#2011-01-21|1009.40
#2011-01-24|1012.98
#2011-01-25|1021.89
#2011-01-26|1023.50
#2011-01-27|1014.52
#2011-01-28|1013.67
#2011-01-31|1004.60
#2011-02-01|1009.69
#2011-02-02|1019.61
#2011-02-03|1019.23
#2011-02-04|1022.70
#2011-02-07|1025.84
#2011-02-08|1032.19
#2011-02-09|1025.48
#2011-02-10|1015.07
#2011-02-11|1009.50
#2011-02-14|1014.97
#2011-02-15|1007.50
#2011-02-16|1006.34
#2011-02-17|1012.25
#2011-02-18|1015.38
#2011-02-21| .
#2011-02-22|1016.50
#2011-02-23|1018.44
#2011-02-24|1011.21
#2011-02-25|1014.78
#2011-02-28|1016.38
#2011-03-01|1031.97
#2011-03-02|1019.82
#2011-03-03|1014.98
#2011-03-04|1024.83
#2011-03-07|1012.67
#2011-03-08|1010.00
#2011-03-09|1016.57
#2011-03-10| 999.90
#2011-03-11| 993.80
#2011-03-14| 935.97
#2011-03-15| 849.28
#2011-03-16| 884.37
#2011-03-17| 891.82
#2011-03-18| 889.06
#2011-03-21| 892.23
#2011-03-22| 932.30
#2011-03-23| 921.02
#2011-03-24| 917.40
#2011-03-25| 913.23
#2011-03-28| 904.98
#2011-03-29| 899.12
#2011-03-30| 908.70
#2011-03-31| 923.46
#2011-04-01| 900.26
#2011-04-04| 902.81
#2011-04-05| 891.95
#2011-04-06| 886.96
#2011-04-07| 895.00
#2011-04-08| 908.87
#2011-04-11| 911.91
#2011-04-12| 902.32
#2011-04-13| 899.22
#2011-04-14| 909.77
#2011-04-15| 903.13
#2011-04-18| 907.45
#2011-04-19| 896.34
#2011-04-20| 916.22
#2011-04-21| 924.69
#2011-04-22| .
#2011-04-25| 922.80
#2011-04-26| 914.15
#2011-04-27| 911.56
#2011-04-28| 931.29
#2011-04-29| 931.72
#2011-05-02| 937.02
#2011-05-03| 920.77
#2011-05-04| 916.38
#2011-05-05| 911.53
#2011-05-06| 908.71
#2011-05-09| 901.32
#2011-05-10| 909.44
#2011-05-11| 902.15
#2011-05-12| 887.11
#2011-05-13| 891.89
#2011-05-16| 871.71
#2011-05-17| 868.65
#2011-05-18| 880.95
#2011-05-19| 883.81
#2011-05-20| 886.23
#2011-05-23| 867.65
#2011-05-24| 861.60
#2011-05-25| 854.64
#2011-05-26| 868.40
#2011-05-27| 874.39
#2011-05-30| .
#2011-05-31| 883.59
#2011-06-01| 886.89
#2011-06-02| 872.29
#2011-06-03| 869.71
#2011-06-06| 860.24
#2011-06-07| 858.85
#2011-06-08| 852.48
#2011-06-09| 852.26
#2011-06-10| 853.99
#2011-06-13| 851.59
#2011-06-14| 861.70
#2011-06-15| 853.80
#2011-06-16| 838.25
#2011-06-17| 840.33
#2011-06-20| 838.49
#2011-06-21| 852.08
#2011-06-22| 867.21
#2011-06-23| 856.92
#2011-06-24| 867.39
#2011-06-27| 852.75
#2011-06-28| 863.11
#2011-06-29| 877.37
#2011-06-30| 895.86
#2011-07-01| 896.51
#2011-07-04| .
#2011-07-05| 897.92
#2011-07-06| 906.91
#2011-07-07| 907.00
#2011-07-08| 924.94
#2011-07-11| 917.76
#2011-07-12| 912.29
#2011-07-13| 918.36
#2011-07-14| 908.17
#2011-07-15| 910.60
#2011-07-18| 907.85
#2011-07-19| 909.49
#2011-07-20| 919.61
#2011-07-21| 920.08
#2011-07-22| 926.21
#2011-07-25| 917.86
#2011-07-26| 925.64
#2011-07-27| 922.18
#2011-07-28| 907.99
#2011-07-29| 915.48
#2011-08-01| 934.35
#2011-08-02| 920.05
#2011-08-03| 902.50
#2011-08-04| 879.62
#2011-08-05| 851.59
#2011-08-08| 833.04
#2011-08-09| 825.35
#2011-08-10| 842.07
#2011-08-11| 835.23
#2011-08-12| 847.15
#2011-08-15| 859.57
#2011-08-16| 854.58
#2011-08-17| 861.64
#2011-08-18| 851.62
#2011-08-19| 830.90
#2011-08-22| 810.95
#2011-08-23| 829.00
#2011-08-24| 834.83
#2011-08-25| 841.75
#2011-08-26| 847.28
#2011-08-29| 855.91
#2011-08-30| 863.35
#2011-08-31| 878.70
#2011-09-01| 876.23
#2011-09-02| 879.49
#2011-09-05| .
#2011-09-06| 844.29
#2011-09-07| 852.33
#2011-09-08| 855.76
#2011-09-09| 849.65
#2011-09-12| 829.04
#2011-09-13| 833.96
#2011-09-14| 828.88
#2011-09-15| 839.84
#2011-09-16| 844.37
#2011-09-19| 839.14
#2011-09-20| 836.14
#2011-09-21| 832.50
#2011-09-22| 824.33
#2011-09-23| 824.98
#2011-09-26| 822.90
#2011-09-27| 846.30
#2011-09-28| 853.67
#2011-09-29| 843.87
#2011-09-30| 840.86
#2011-10-03| 836.64
#2011-10-04| 830.96
#2011-10-05| 840.89
#2011-10-06| 853.16
#2011-10-07| 857.45
#2011-10-10| 858.08
#2011-10-11| 862.08
#2011-10-12| 849.00
#2011-10-13| 846.28
#2011-10-14| 840.73
#2011-10-17| 856.84
#2011-10-18| 845.42
#2011-10-19| 853.39
#2011-10-20| 843.58
#2011-10-21| 854.34
#2011-10-24| 859.78
#2011-10-25| 848.99
#2011-10-26| 837.40
#2011-10-27| 851.67
#2011-10-28| 861.46
#2011-10-31| 840.56
#2011-11-01| 822.95
#2011-11-02| 815.54
#2011-11-03| 814.74
#2011-11-04| 824.34
#2011-11-07| 824.86
#2011-11-08| 822.82
#2011-11-09| 829.17
#2011-11-10| 814.88
#2011-11-11| 818.49
#2011-11-14| 819.26
#2011-11-15| 813.21
#2011-11-16| 808.36
#2011-11-17| 812.44
#2011-11-18| 806.01
#2011-11-21| 804.96
#2011-11-22| 802.43
#2011-11-23| 797.70
#2011-11-24| .
#2011-11-25| 776.96
#2011-11-28| 776.25
#2011-11-29| 784.50
#2011-11-30| 789.27
#2011-12-01| 797.56
#2011-12-02| 801.75
#2011-12-05| 810.10
#2011-12-06| 804.37
#2011-12-07| 814.79
#2011-12-08| 804.27
#2011-12-09| 795.89
#2011-12-12| 808.30
#2011-12-13| 803.08
#2011-12-14| 800.19
#2011-12-15| 796.01
#2011-12-16| 797.14
#2011-12-19| 787.96
#2011-12-20| 801.67
#2011-12-21| 803.76
#2011-12-22| 803.97
#2011-12-23| 804.20
#2011-12-26| .
#2011-12-27| 804.48
#2011-12-28| 806.29
#2011-12-29| 808.93
#2011-12-30| 818.29
#2012-01-02| .
#2012-01-03| 822.07
#2012-01-04| 827.80
#2012-01-05| 818.17
#2012-01-06| 811.45
#2012-01-09| 812.40
#2012-01-10| 820.17
#2012-01-11| 817.62
#2012-01-12| 814.28
#2012-01-13| 822.79
#2012-01-16| .
#2012-01-17| 828.82
#2012-01-18| 832.81
#2012-01-19| 824.31
#2012-01-20| 829.98
#2012-01-23| 830.51
#2012-01-24| 830.86
#2012-01-25| 831.38
#2012-01-26| 836.68
#2012-01-27| 844.37
#2012-01-30| 842.60
#2012-01-31| 860.38
#2012-02-01| 859.23
#2012-02-02| 859.67
#2012-02-03| 848.50
#2012-02-06| 848.96
#2012-02-07| 846.55
#2012-02-08| 844.83
#2012-02-09| 837.55
#2012-02-10| 834.84
#2012-02-13| 834.97
#2012-02-14| 832.05
#2012-02-15| 839.05
#2012-02-16| 832.50
#2012-02-17| 831.29
#2012-02-20| .
#2012-02-21| 827.16
#2012-02-22| 834.73
#2012-02-23| 837.16
#2012-02-24| 831.31
#2012-02-27| 834.56
#2012-02-28| 843.70
#2012-02-29| 841.57
#2012-03-01| 844.59
#2012-03-02| 849.30
#2012-03-05| 847.47
#2012-03-06| 853.78
#2012-03-07| 849.27
#2012-03-08| 850.75
#2012-03-09| 851.49
#2012-03-12| 848.72
#2012-03-13| 847.01
#2012-03-14| 836.96
#2012-03-15| 841.57
#2012-03-16| 838.76
#2012-03-19| 841.92
#2012-03-20| 839.36
#2012-03-21| 844.52
#2012-03-22| 862.50
#2012-03-23| 862.69
#2012-03-26| 849.68
#2012-03-27| 860.65
#2012-03-28| 861.69
#2012-03-29| 872.21
#2012-03-30| 873.12
#2012-04-02| 870.30
#2012-04-03| 866.33
#2012-04-04| 848.84
#2012-04-05| 842.68
#2012-04-06| .
#2012-04-09| 841.91
#2012-04-10| 844.69
#2012-04-11| 841.65
#2012-04-12| 843.70
#2012-04-13| 847.37
#2012-04-16| 851.66
#2012-04-17| 853.55
#2012-04-18| 854.96
#2012-04-19| 843.00
#2012-04-20| 835.99
#2012-04-23| 836.34
#2012-04-24| 835.15
#2012-04-25| 835.38
#2012-04-26| 844.91
#2012-04-27| 838.72
#2012-04-30| 847.49
#2012-05-01| 842.28
#2012-05-02| 841.54
#2012-05-03| 836.42
#2012-05-04| 840.15
#2012-05-07| 818.12
#2012-05-08| 819.66
#2012-05-09| 811.79
#2012-05-10| 809.46
#2012-05-11| 803.36
#2012-05-14| 802.25
#2012-05-15| 795.36
#2012-05-16| 779.46
#2012-05-17| 792.53
#2012-05-18| 777.00
#2012-05-21| 774.87
#2012-05-22| 772.93
#2012-05-23| 767.12
#2012-05-24| 767.32
#2012-05-25| 765.75
#2012-05-28| .
#2012-05-29| 762.92
#2012-05-30| 764.04
#2012-05-31| 764.03
#2012-06-01| 757.98
#2012-06-04| 748.54
#2012-06-05| 757.20
#2012-06-06| 768.18
#2012-06-07| 762.29
#2012-06-08| 751.63
#2012-06-11| 763.03
#2012-06-12| 751.08
#2012-06-13| 750.49
#2012-06-14| 745.61
#2012-06-15| 756.72
#2012-06-18| 766.81
#2012-06-19| 764.80
#2012-06-20| 779.31
#2012-06-21| 778.44
#2012-06-22| 775.46
#2012-06-25| 775.40
#2012-06-26| 775.21
#2012-06-27| 783.82
#2012-06-28| 794.53
#2012-06-29| 804.07
#2012-07-02| 802.58
#2012-07-03| 806.24
#2012-07-04| .
#2012-07-05| 812.48
#2012-07-06| 813.45
#2012-07-09| 811.55
#2012-07-10| 816.02
#2012-07-11| 812.37
#2012-07-12| 813.73
#2012-07-13| 807.30
#2012-07-16| 810.64
#2012-07-17| 802.84
#2012-07-18| 801.96
#2012-07-19| 804.78
#2012-07-20| 799.09
#2012-07-23| 792.58
#2012-07-24| 796.69
#2012-07-25| 792.66
#2012-07-26| 798.23
#2012-07-27| 802.22
#2012-07-30| 804.96
#2012-07-31| 805.60
#2012-08-01| 805.68
#2012-08-02| 802.80
#2012-08-03| 788.18
#2012-08-06| 792.19
#2012-08-07| 791.59
#2012-08-08| 788.90
#2012-08-09| 790.79
#2012-08-10| 792.84
#2012-08-13| 788.91
#2012-08-14| 796.75
#2012-08-15| 790.03
#2012-08-16| 787.77
#2012-08-17| 785.52
#2012-08-20| 789.02
#2012-08-21| 790.97
#2012-08-22| 775.70
#2012-08-23| 781.99
#2012-08-24| 778.84
#2012-08-27| 775.61
#2012-08-28| 768.26
#2012-08-29| 767.54
#2012-08-30| 764.65
#2012-08-31| 761.43
#2012-09-03| .
#2012-09-04| 749.32
#2012-09-05| 745.16
#2012-09-06| 748.89
#2012-09-07| 762.04
#2012-09-10| 764.37
#2012-09-11| 765.45
#2012-09-12| 777.44
#2012-09-13| 779.41
#2012-09-14| 778.69
#2012-09-17| 773.91
#2012-09-18| 778.91
#2012-09-19| 790.84
#2012-09-20| 791.81
#2012-09-21| 796.38
#2012-09-24| 797.85
#2012-09-25| 801.33
#2012-09-26| 793.92
#2012-09-27| 791.98
#2012-09-28| 783.94
#2012-10-01| 774.08
#2012-10-02| 771.58
#2012-10-03| 762.19
#2012-10-04| 763.97
#2012-10-05| 766.47
#2012-10-08| 769.56
#2012-10-09| 758.03
#2012-10-10| 742.93
#2012-10-11| 739.34
#2012-10-12| 746.93
#2012-10-15| 745.22
#2012-10-16| 750.15
#2012-10-17| 758.70
#2012-10-18| 767.53
#2012-10-19| 763.02
#2012-10-22| 760.06
#2012-10-23| 764.79
#2012-10-24| 756.53
#2012-10-25| 765.14
#2012-10-26| 764.57
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 757.92
#2012-11-01| 757.34
#2012-11-02| 761.11
#2012-11-05| 757.41
#2012-11-06| 749.55
#2012-11-07| 753.41
#2012-11-08| 747.72
#2012-11-09| 746.47
#2012-11-12| 746.45
#2012-11-13| 745.49
#2012-11-14| 741.80
#2012-11-15| 739.49
#2012-11-16| 742.48
#2012-11-19| 757.74
#2012-11-20| 760.96
#2012-11-21| 758.97
#2012-11-22| .
#2012-11-23| 770.30
#2012-11-26| 772.62
#2012-11-27| 770.84
#2012-11-28| 768.36
#2012-11-29| 774.02
#2012-11-30| 776.74
#2012-12-03| 779.38
#2012-12-04| 783.23
#2012-12-05| 782.24
#2012-12-06| 787.48
#2012-12-07| 781.85
#2012-12-10| 779.11
#2012-12-11| 778.72
#2012-12-12| 776.11
#2012-12-13| 772.99
#2012-12-14| 771.19
#2012-12-17| 769.57
#2012-12-18| 771.38
#2012-12-19| 779.57
#2012-12-20| 785.67
#2012-12-21| 782.57
#2012-12-24| 781.23
#2012-12-25| 781.87
#2012-12-26| 785.28
#2012-12-27| 790.36
#2012-12-28| 796.54
#2012-12-31| 793.53
#2013-01-01| 793.53
#2013-01-02| 791.30
#2013-01-03| 794.78
#2013-01-04| 794.09
#2013-01-07| 793.06
#2013-01-08| 796.14
#2013-01-09| 800.99
#2013-01-10| 808.32
#2013-01-11| 813.63
#2013-01-14| 812.79
#2013-01-15| 817.75
#2013-01-16| 811.53
#2013-01-17| 798.51
#2013-01-18| 809.83
#2013-01-21| 804.37
#2013-01-22| 810.86
#2013-01-23| 806.16
#2013-01-24| 803.93
#2013-01-25| 812.77
#2013-01-28| 813.19
#2013-01-29| 815.38
#2013-01-30| 824.63
#2013-01-31| 826.58
#2013-02-01| 819.35
#2013-02-04| 821.34
#2013-02-05| 806.83
#2013-02-06| 832.85
#2013-02-07| 833.84
#2013-02-08| 830.63
#2013-02-11| 825.90
#2013-02-12| 849.28
#2013-02-13| 841.42
#2013-02-14| 849.95
#2013-02-15| 841.13
#2013-02-18| 853.55
#2013-02-19| 850.36
#2013-02-20| 857.60
#2013-02-21| 853.65
#2013-02-22| 854.03
#2013-02-25| 869.12
#2013-02-26| 873.22
#2013-02-27| 870.55
#2013-02-28| 883.92
#2013-03-01| 889.67
#2013-03-04| 901.08
#2013-03-05| 894.72
#2013-03-06| 907.03
#2013-03-07| 900.42
#2013-03-08| 890.55
#2013-03-11| 908.33
#2013-03-12| 910.77
#2013-03-13| 912.71
#2013-03-14| 918.31
#2013-03-15| 935.22
#2013-03-18| 915.75
#2013-03-19| 925.61
#2013-03-20| 914.98
#2013-03-21| 925.06
#2013-03-22| 910.22
#2013-03-25| 914.20
#2013-03-26| 915.92
#2013-03-27| 918.12
#2013-03-28| 907.97
#2013-03-29| 905.24
#2013-04-01| 887.30
#2013-04-02| 876.37
#2013-04-03| 888.80
#2013-04-04| 883.92
#2013-04-05| 897.59
#2013-04-08| 926.87
#2013-04-09| 929.68
#2013-04-10| 933.93
#2013-04-11| 934.10
#2013-04-12| 931.12
#2013-04-15| 921.35
#2013-04-16| 916.63
#2013-04-17| 927.33
#2013-04-18| 920.71
#2013-04-19| 923.30
#2013-04-22| 937.38
#2013-04-23| 934.36
#2013-04-24| 953.48
#2013-04-25| 957.52
#2013-04-26| 960.64
#2013-04-29| 960.04
#2013-04-30| 972.18
#2013-05-01| 972.48
#2013-05-02| 962.31
#2013-05-03| 957.98
#2013-05-06| 956.05
#2013-05-07| 983.07
#2013-05-08| 984.70
#2013-05-09| 979.01
#2013-05-10| 977.09
#2013-05-13| 984.52
#2013-05-14| 988.81
#2013-05-15| 978.41
#2013-05-16| 965.10
#2013-05-17| 960.40
#2013-05-20| 961.91
#2013-05-21| 952.09
#2013-05-22| 954.31
#2013-05-23| 909.45
#2013-05-24| 902.79
#2013-05-27| 888.88
#2013-05-28| 878.91
#2013-05-29| 899.62
#2013-05-30| 855.54
#2013-05-31| 859.50
#2013-06-03| 852.95
#2013-06-04| 863.15
#2013-06-05| 876.92
#2013-06-06| 858.04
#2013-06-07| 862.68
#2013-06-10| 883.68
#2013-06-11| 882.65
#2013-06-12| 900.23
#2013-06-13| 873.84
#2013-06-14| 886.47
#2013-06-17| 912.10
#2013-06-18| 901.24
#2013-06-19| 923.88
#2013-06-20| 882.42
#2013-06-21| 895.22
#2013-06-24| 886.49
#2013-06-25| 884.64
#2013-06-26| 875.56
#2013-06-27| 887.72
#2013-06-28| 904.57
#2013-07-01| 908.21
#2013-07-02| 908.74
#2013-07-03| 910.90
#2013-07-04| 892.28
#2013-07-05| 896.08
#2013-07-08| 881.06
#2013-07-09| 896.87
#2013-07-10| 903.88
#2013-07-11| 922.49
#2013-07-12| 926.92
#2013-07-15| 923.76
#2013-07-16| 924.75
#2013-07-17| 919.48
#2013-07-18| 919.67
#2013-07-19| 918.65
#2013-07-22| 928.95
#2013-07-23| 921.70
#2013-07-24| 912.27
#2013-07-25| 905.23
#2013-07-26| 903.78
#2013-07-29| 888.72
#2013-07-30| 908.05
#2013-07-31| 898.39
#2013-08-01| 904.37
#2013-08-02| 924.00
#2013-08-05| 918.16
#2013-08-06| 931.74
#2013-08-07| 923.17
#2013-08-08| 924.13
#2013-08-09| 933.57
#2013-08-12| 926.88
#2013-08-13| 929.09
#2013-08-14| 937.82
#2013-08-15| 925.69
#2013-08-16| 921.20
#2013-08-19| 930.35
#2013-08-20| 921.83
#2013-08-21| 912.67
#2013-08-22| 902.71
#2013-08-23| 911.12
#2013-08-26| 922.66
#2013-08-27| 919.57
#2013-08-28| 909.19
#2013-08-29| 901.65
#2013-08-30| 905.93
#2013-09-02| 905.97
#2013-09-03| 919.17
#2013-09-04| 924.71
#2013-09-05| 918.95
#2013-09-06| 916.92
#2013-09-09| 941.81
#2013-09-10| 956.72
#2013-09-11| 960.00
#2013-09-12| 955.41
#2013-09-13| 952.82
#2013-09-16| 959.76
#2013-09-17| 956.12
#2013-09-18| 961.62
#2013-09-19| 976.45
#2013-09-20| 976.08
#2013-09-23| 981.39
#2013-09-24| 979.22
#2013-09-25| 975.13
#2013-09-26| 982.80
#2013-09-27| 994.70
#2013-09-30| 982.89
#2013-10-01| 979.77
#2013-10-02| 968.91
#2013-10-03| 970.93
#2013-10-04| 972.79
#2013-10-07| 962.22
#2013-10-08| 959.81
#2013-10-09| 959.66
#2013-10-10| 967.59
#2013-10-11| 984.32
#2013-10-14| 986.54
#2013-10-15| 988.98
#2013-10-16| 988.36
#2013-10-17|1006.88
#2013-10-18|1002.89
#2013-10-21|1002.52
#2013-10-22|1004.22
#2013-10-23| 995.99
#2013-10-24| 995.86
#2013-10-25| 978.30
#2013-10-28| 990.33
#2013-10-29| 987.33
#2013-10-30| 993.39
#2013-10-31| 982.70
#2013-11-01| 965.14
#2013-11-04| 967.04
#2013-11-05| 971.88
#2013-11-06| 980.73
#2013-11-07| 964.44
#2013-11-08| 955.86
#2013-11-11| 964.46
#2013-11-12| 988.51
#2013-11-13| 988.45
#2013-11-14| 985.74
#2013-11-15| 988.19
#2013-11-18|1001.39
#2013-11-19|1000.29
#2013-11-20|1006.24
#2013-11-21|1007.71
#2013-11-22|1006.82
#2013-11-25|1009.59
#2013-11-26|1011.19
#2013-11-27|1006.42
#2013-11-28|1014.36
#2013-11-29|1008.58
#2013-12-02|1006.72
#2013-12-03|1017.44
#2013-12-04| 998.74
#2013-12-05| 988.51
#2013-12-06| 985.45
#2013-12-09|1000.69
#2013-12-10|1001.84
#2013-12-11|1002.78
#2013-12-12| 987.65
#2013-12-13| 991.66
#2013-12-16| 979.81
#2013-12-17| 992.85
#2013-12-18| 991.76
#2013-12-19| 991.47
#2013-12-20| 990.39
#2013-12-23| 992.59
#2013-12-24| 988.61
#2013-12-25| 986.04
#2013-12-26| 990.73
#2013-12-27| 997.21
#2013-12-30|1006.31
#2013-12-31|1007.35
#2014-01-01|1007.35
#2014-01-02|1006.56
#2014-01-03|1007.26
#2014-01-06| 995.20
#2014-01-07| 985.16
#2014-01-08|1003.27
#2014-01-09| 994.79
#2014-01-10|1000.00
#2014-01-13|1005.49
#2014-01-14| 977.26
#2014-01-15| 988.21
#2014-01-16| 979.72
#2014-01-17| 991.98
#2014-01-20| 988.12
#2014-01-21| 982.20
#2014-01-22| 996.37
#2014-01-23| 992.00
#2014-01-24| 987.79
#2014-01-27| 974.92
#2014-01-28| 965.65
#2014-01-29| 999.35
#2014-01-30| 986.94
#2014-01-31| 987.02
#2014-02-03| 969.68
#2014-02-04| 930.45
#2014-02-05| 939.72
#2014-02-06| 940.08
#2014-02-07| 945.76
#2014-02-10| 972.75
#2014-02-11| 971.19
#2014-02-12| 971.99
#2014-02-13| 959.82
#2014-02-14| 943.96
#2014-02-17| 955.73
#2014-02-18| 972.11
#2014-02-19| 968.83
#2014-02-20| 944.47
#2014-02-21| 971.14
#2014-02-24| 972.08
#2014-02-25| 991.56
#2014-02-26| 977.06
#2014-02-27| 973.25
#2014-02-28| 970.41
#2014-03-03| 960.01
#2014-03-04| 957.90
#2014-03-05| 968.55
#2014-03-06| 975.39
#2014-03-07| 983.79
#2014-03-10| 983.88
#2014-03-11| 982.08
#2014-03-12| 963.52
#2014-03-13| 966.76
#2014-03-14| 943.97
#2014-03-17| 930.55
#2014-03-18| 950.71
#2014-03-19| 950.44
#2014-03-20| 926.95
#2014-03-21| 929.53
#2014-03-24| 944.53
#2014-03-25| 943.04
#2014-03-26| 946.83
#2014-03-27| 956.74
#2014-03-28| 962.56
#2014-03-31| 970.14
#2014-04-01| 961.09
#2014-04-02| 956.61
#2014-04-03| 962.54
#2014-04-04| 967.98
#2014-04-07| 964.50
#2014-04-08| 963.24
#2014-04-09| 950.64
#2014-04-10| 957.76
#2014-04-11| 944.64
#2014-04-14| 936.37
#2014-04-15| 937.17
#2014-04-16| 954.01
#2014-04-17| 957.27
#2014-04-18| 968.16
#2014-04-21| 965.91
#2014-04-22| 955.76
#2014-04-23| 967.20
#2014-04-24| 962.39
#2014-04-25| 970.49
#2014-04-28| 961.51
#2014-04-29| 963.74
#2014-04-30| 963.17
#2014-05-01| 978.18
#2014-05-02| 973.82
#2014-05-05| 974.86
#2014-05-06| 977.07
#2014-05-07| 956.04
#2014-05-08| 956.49
#2014-05-09| 956.63
#2014-05-12| 959.37
#2014-05-13| 964.22
#2014-05-14| 966.68
#2014-05-15| 965.37
#2014-05-16| 962.32
#2014-05-19| 963.46
#2014-05-20| 973.27
#2014-05-21| 979.49
#2014-05-22| 990.54
#2014-05-23|1000.67
#2014-05-26|1009.37
#2014-05-27|1002.51
#2014-05-28|1000.15
#2014-05-29|1005.17
#2014-05-30| 999.35
#2014-06-02|1021.09
#2014-06-03|1021.67
#2014-06-04|1023.14
#2014-06-05|1020.28
#2014-06-06|1023.01
#2014-06-09|1031.24
#2014-06-10|1026.22
#2014-06-11|1035.42
#2014-06-12|1034.32
#2014-06-13|1031.10
#2014-06-16|1022.35
#2014-06-17|1025.11
#2014-06-18|1029.26
#2014-06-19|1042.42
#2014-06-20|1034.21
#2014-06-23|1036.90
#2014-06-24|1039.46
#2014-06-25|1036.29
#2014-06-26|1049.79
#2014-06-27|1039.43
#2014-06-30|1043.80
#2014-07-01|1051.73
#2014-07-02|1056.78
#2014-07-03|1049.03
#2014-07-04|1051.25
#2014-07-07|1050.55
#2014-07-08|1050.05
#2014-07-09|1046.99
#2014-07-10|1046.18
#2014-07-11|1039.31
#2014-07-14|1038.83
#2014-07-15|1041.98
#2014-07-16|1042.01
#2014-07-17|1043.14
#2014-07-18|1035.74
#2014-07-21|1036.88
#2014-07-22|1041.14
#2014-07-23|1041.83
#2014-07-24|1039.17
#2014-07-25|1048.83
#2014-07-28|1053.40
#2014-07-29|1057.86
#2014-07-30|1051.26
#2014-07-31|1045.70
#2014-08-01|1042.11
#2014-08-04|1045.67
#2014-08-05|1038.07
#2014-08-06|1032.26
#2014-08-07|1042.62
#2014-08-08|1023.39
#2014-08-11|1042.45
#2014-08-12|1048.32
#2014-08-13|1059.14
#2014-08-14|1064.06
#2014-08-15|1065.17
#2014-08-18|1075.00
#2014-08-19|1077.35
#2014-08-20|1073.44
#2014-08-21|1069.00
#2014-08-22|1064.47
#2014-08-25|1069.04
#2014-08-26|1063.25
#2014-08-27|1055.32
#2014-08-28|1047.09
#2014-08-29|1049.51
#2014-09-01|1043.24
#2014-09-02|1044.34
#2014-09-03|1036.26
#2014-09-04|1027.86
#2014-09-05|1028.86
#2014-09-08|1023.34
#2014-09-09|1009.06
#2014-09-10|1003.60
#2014-09-11|1015.68
#2014-09-12|1007.57
#2014-09-15|1006.39
#2014-09-16|1007.83
#2014-09-17|1003.27
#2014-09-18|1002.42
#2014-09-19|1007.23
#2014-09-22|1008.47
#2014-09-23|1009.61
#2014-09-24|1012.48
#2014-09-25|1029.23
#2014-09-26|1013.22
#2014-09-29|1019.13
#2014-09-30|1003.25
#2014-10-01| 994.18
#2014-10-02| 978.61
#2014-10-03| 972.95
#2014-10-06| 985.67
#2014-10-07| 985.71
#2014-10-08| 977.78
#2014-10-09| 969.11
#2014-10-10| 955.55
#2014-10-13| 959.88
#2014-10-14| 948.04
#2014-10-15| 953.17
#2014-10-16| 930.73
#2014-10-17| 909.95
#2014-10-20| 941.79
#2014-10-21| 934.67
#2014-10-22| 954.85
#2014-10-23| 946.36
#2014-10-24| 952.75
#2014-10-27| 963.19
#2014-10-28| 961.68
#2014-10-29| 969.43
#2014-10-30| 968.45
#2014-10-31| 979.09
#2014-11-03| 963.31
#2014-11-04| 986.66
#2014-11-05| 983.20
#2014-11-06| 965.54
#2014-11-07| 969.28
#2014-11-10| 969.17
#2014-11-11| 972.85
#2014-11-12| 983.95
#2014-11-13| 997.23
#2014-11-14| 993.32
#2014-11-17| 966.91
#2014-11-18| 988.61
#2014-11-19| 979.62
#2014-11-20| 978.65
#2014-11-21| 980.98
#2014-11-24| 974.00
#2014-11-25| 969.20
#2014-11-26| 975.77
#2014-11-27| 962.06
#2014-11-28| 972.30
#2014-12-01| 980.27
#2014-12-02| 976.85
#2014-12-03| 973.56
#2014-12-04| 985.70
#2014-12-05| 973.96
#2014-12-08| 988.36
#2014-12-09|1003.63
#2014-12-10| 986.58
#2014-12-11| 976.47
#2014-12-12| 984.81
#2014-12-15| 979.20
#2014-12-16| 976.71
#2014-12-17| 979.95
#2014-12-18|1004.93
#2014-12-19|1015.42
#2014-12-22|1016.44
#2014-12-23|1010.42
#2014-12-24|1025.80
#2014-12-25|1024.59
#2014-12-26|1024.66
#2014-12-29|1021.17
#2014-12-30|1016.35
#2014-12-31|1011.35
#2015-01-01|1011.35
#2015-01-02|1008.57
#2015-01-05|1005.32
#2015-01-06| 983.75
#2015-01-07| 975.37
#2015-01-08| 983.97
#2015-01-09| 985.46
#2015-01-12| 986.78
#2015-01-13| 977.58
#2015-01-14| 977.56
#2015-01-15|1004.00
#2015-01-16| 977.49
#2015-01-19| 985.48
#2015-01-20| 999.73
#2015-01-21| 995.84
#2015-01-22| 991.69
#2015-01-23| 995.56
#2015-01-26| 993.72
#2015-01-27|1015.05
#2015-01-28|1022.23
#2015-01-29|1013.59
#2015-01-30|1023.38
#2015-02-02|1011.66
#2015-02-03|1002.84
#2015-02-04|1016.56
#2015-02-05|1009.14
#2015-02-06| 998.82
#2015-02-09| 994.53
#2015-02-10| 993.54
#2015-02-11| 985.57
#2015-02-12|1024.85
#2015-02-13|1023.55
#2015-02-16|1033.36
#2015-02-17|1029.43
#2015-02-18|1045.78
#2015-02-19|1045.61
#2015-02-20|1062.76
#2015-02-23|1071.24
#2015-02-24|1071.77
#2015-02-25|1064.11
#2015-02-26|1074.75
#2015-02-27|1080.06
#2015-03-02|1084.85
#2015-03-03|1083.93
#2015-03-04|1073.97
#2015-03-05|1065.08
#2015-03-06|1062.93
#2015-03-09|1066.37
#2015-03-10|1057.13
#2015-03-11|1058.28
#2015-03-12|1070.57
#2015-03-13|1086.13
#2015-03-16|1094.91
#2015-03-17|1097.52
#2015-03-18|1107.42
#2015-03-19|1097.66
#2015-03-20|1103.66
#2015-03-23|1105.25
#2015-03-24|1093.29
#2015-03-25|1101.27
#2015-03-26|1084.17
#2015-03-27|1078.02
#2015-03-30|1080.69
#2015-03-31|1071.91
#2015-04-01|1067.89
#2015-04-02|1093.73
#2015-04-03|1107.79
#2015-04-06|1105.22
#2015-04-07|1103.02
#2015-04-08|1132.82
#2015-04-09|1139.84
#2015-04-10|1133.67
#2015-04-13|1132.04
#2015-04-14|1140.51
#2015-04-15|1136.71
#2015-04-16|1134.25
#2015-04-17|1121.70
#2015-04-20|1115.70
#2015-04-21|1123.35
#2015-04-22|1136.68
#2015-04-23|1139.00
#2015-04-24|1144.81
#2015-04-27|1138.68
#2015-04-28|1142.66
#2015-04-29|1142.41
#2015-04-30|1109.30
#2015-05-01|1105.62
#2015-05-04|1104.44
#2015-05-05|1102.81
#2015-05-06|1107.31
#2015-05-07|1097.90
#2015-05-08|1099.68
#2015-05-11|1113.29
#2015-05-12|1112.47
#2015-05-13|1118.17
#2015-05-14|1100.19
#2015-05-15|1167.61
#2015-05-18|1147.35
#2015-05-19|1156.92
#2015-05-20|1163.57
#2015-05-21|1168.86
#2015-05-22|1170.59
#2015-05-25|1180.95
#2015-05-26|1162.98
#2015-05-27|1152.43
#2015-05-28|1146.89
#2015-05-29|1144.52
#2015-06-01|1141.02
#2015-06-02|1143.60
#2015-06-03|1145.55
#2015-06-04|1146.34
#2015-06-05|1121.66
#2015-06-08|1102.43
#2015-06-09|1091.47
#2015-06-10|1112.51
#2015-06-11|1128.55
#2015-06-12|1133.50
#2015-06-15|1135.39
#2015-06-16|1128.92
#2015-06-17|1127.61
#2015-06-18|1125.42
#2015-06-19|1129.68
#2015-06-22|1137.40
#2015-06-23|1152.94
#2015-06-24|1151.54
#2015-06-25|1164.38
#2015-06-26|1152.98
#2015-06-29|1132.42
#2015-06-30|1149.56
#2015-07-01|1146.00
#2015-07-02|1172.35
#2015-07-03|1182.10
#2015-07-06|1160.22
#2015-07-07|1181.36
#2015-07-08|1155.92
#2015-07-09|1152.98
#2015-07-10|1155.75
#2015-07-13|1173.56
#2015-07-14|1187.79
#2015-07-15|1189.97
#2015-07-16|1200.87
#2015-07-17|1204.25
#2015-07-20|1202.45
#2015-07-21|1215.83
#2015-07-22|1192.39
#2015-07-23|1201.20
#2015-07-24|1205.37
#2015-07-27|1211.69
#2015-07-28|1200.49
#2015-07-29|1215.32
#2015-07-30|1220.12
#2015-07-31|1229.56
#2015-08-03|1233.16
#2015-08-04|1236.65
#2015-08-05|1231.90
#2015-08-06|1227.65
#2015-08-07|1219.84
#2015-08-10|1235.43
#2015-08-11|1231.98
#2015-08-12|1212.32
#2015-08-13|1214.13
#2015-08-14|1218.65
#2015-08-17|1220.31
#2015-08-18|1207.48
#2015-08-19|1196.98
#2015-08-20|1184.77
#2015-08-21|1156.50
#2015-08-24|1115.95
#2015-08-25|1061.34
#2015-08-26|1103.62
#2015-08-27|1105.14
#2015-08-28|1141.30
#2015-08-31|1135.66
#2015-09-01|1100.35
#2015-09-02|1089.59
#2015-09-03|1092.63
#2015-09-04|1074.65
#2015-09-07|1066.61
#2015-09-08|1058.34
#2015-09-09|1120.14
#2015-09-10|1101.81
#2015-09-11|1114.64
#2015-09-14|1107.61
#2015-09-15|1115.37
#2015-09-16|1114.67
#2015-09-17|1115.48
#2015-09-18|1103.79
#2015-09-21|1099.61
#2015-09-22|1101.29
#2015-09-23|1098.22
#2015-09-24|1090.22
#2015-09-25|1097.68
#2015-09-28|1103.52
#2015-09-29|1056.47
#2015-09-30|1086.67
#2015-10-01|1101.00
#2015-10-02|1102.77
#2015-10-05|1110.14
#2015-10-06|1122.98
#2015-10-07|1129.97
#2015-10-08|1106.29
#2015-10-09|1131.42
#2015-10-12|1138.24
#2015-10-13|1143.52
#2015-10-14|1140.97
#2015-10-15|1162.55
#2015-10-16|1155.55
#2015-10-19|1145.91
#2015-10-20|1136.52
#2015-10-21|1151.61
#2015-10-22|1133.75
#2015-10-23|1157.40
#2015-10-26|1168.99
#2015-10-27|1162.50
#2015-10-28|1159.06
#2015-10-29|1160.27
#2015-10-30|1181.56
#2015-11-02|1144.28
#2015-11-03|1142.60
#2015-11-04|1156.87
#2015-11-05|1164.57
#2015-11-06|1151.69
#2015-11-09|1171.01
#2015-11-10|1171.55
#2015-11-11|1165.06
#2015-11-12|1146.99
#2015-11-13|1148.43
#2015-11-16|1142.55
#2015-11-17|1146.47
#2015-11-18|1152.21
#2015-11-19|1180.05
#2015-11-20|1189.85
#2015-11-23|1186.90
#2015-11-24|1204.72
#2015-11-25|1197.25
#2015-11-26|1209.26
#2015-11-27|1201.54
#2015-11-30|1178.64
#2015-12-01|1198.08
#2015-12-02|1197.91
#2015-12-03|1196.82
#2015-12-04|1174.10
#2015-12-07|1187.91
#2015-12-08|1166.94
#2015-12-09|1166.92
#2015-12-10|1162.05
#2015-12-11|1181.02
#2015-12-14|1171.19
#2015-12-15|1151.91
#2015-12-16|1165.92
#2015-12-17|1175.61
#2015-12-18|1179.12
#2015-12-21|1175.05
#2015-12-22|1178.81
#2015-12-23|1176.63
#2015-12-24|1173.40
#2015-12-25|1171.66
#2015-12-28|1168.57
#2015-12-29|1174.03
#2015-12-30|1178.16
#2015-12-31|1179.76
#2016-01-01|1179.76
#2016-01-04|1158.34
#2016-01-05|1156.26
#2016-01-06|1153.63
#2016-01-07|1132.43
#2016-01-08|1131.36
#2016-01-11|1132.38
#2016-01-12|1099.00
#2016-01-13|1128.20
#2016-01-14|1103.25
#2016-01-15|1112.14
#2016-01-18|1096.71
#2016-01-19|1091.68
#2016-01-20|1059.71
#2016-01-21|1020.50
#2016-01-22|1064.47
#2016-01-25|1075.43
#2016-01-26|1065.15
#2016-01-27|1098.44
#2016-01-28|1098.45
#2016-01-29|1114.79
#2016-02-01|1126.46
#2016-02-02|1141.16
#2016-02-03|1131.85
#2016-02-04|1129.85
#2016-02-05|1122.34
#2016-02-08|1143.19
#2016-02-09|1094.48
#2016-02-10|1068.76
#2016-02-11|1087.35
#2016-02-12|1031.99
#2016-02-15|1087.08
#2016-02-16|1077.12
#2016-02-17|1062.48
#2016-02-18|1090.38
#2016-02-19|1093.22
#2016-02-22|1103.43
#2016-02-23|1100.11
#2016-02-24|1089.62
#2016-02-25|1091.10
#2016-02-26|1076.81
#2016-02-29|1074.44
#2016-03-01|1081.66
#2016-03-02|1113.93
#2016-03-03|1124.84
#2016-03-04|1130.97
#2016-03-07|1119.76
#2016-03-08|1111.66
#2016-03-09|1116.81
#2016-03-10|1126.61
#2016-03-11|1121.03
#2016-03-14|1141.35
#2016-03-15|1136.50
#2016-03-16|1124.35
#2016-03-17|1147.75
#2016-03-18|1130.46
#2016-03-21|1128.79
#2016-03-22|1151.34
#2016-03-23|1141.16
#2016-03-24|1150.47
#2016-03-25|1143.92
#2016-03-28|1151.87
#2016-03-29|1153.58
#2016-03-30|1156.47
#2016-03-31|1145.90
#2016-04-01|1110.53
#2016-04-04|1124.82
#2016-04-05|1099.85
#2016-04-06|1101.05
#2016-04-07|1129.47
#2016-04-08|1136.39
#2016-04-11|1138.24
#2016-04-12|1135.11
#2016-04-13|1157.15
#2016-04-14|1197.01
#2016-04-15|1193.04
#2016-04-18|1158.53
#2016-04-19|1189.21
#2016-04-20|1190.76
#2016-04-21|1218.23
#2016-04-22|1211.53
#2016-04-25|1205.32
#2016-04-26|1194.75
#2016-04-27|1206.93
#2016-04-28|1194.85
#2016-04-29|1209.12
#2016-05-02|1186.46
#2016-05-03|1188.93
#2016-05-04|1175.41
#2016-05-05|1169.67
#2016-05-06|1178.81
#2016-05-09|1179.59
#2016-05-10|1196.02
#2016-05-11|1203.81
#2016-05-12|1188.91
#2016-05-13|1193.70
#2016-05-16|1210.11
#2016-05-17|1223.81
#2016-05-18|1203.75
#2016-05-19|1195.74
#2016-05-20|1203.37
#2016-05-23|1201.49
#2016-05-24|1191.85
#2016-05-25|1195.02
#2016-05-26|1194.29
#2016-05-27|1197.27
#2016-05-30|1199.05
#2016-05-31|1205.02
#2016-06-01|1210.71
#2016-06-02|1209.97
#2016-06-03|1244.79
#2016-06-06|1230.64
#2016-06-07|1235.56
#2016-06-08|1246.14
#2016-06-09|1234.60
#2016-06-10|1214.98
#2016-06-13|1182.78
#2016-06-14|1176.24
#2016-06-15|1179.01
#2016-06-16|1171.22
#2016-06-17|1176.99
#2016-06-20|1212.87
#2016-06-21|1233.31
#2016-06-22|1221.13
#2016-06-23|1226.54
#2016-06-24|1164.34
#2016-06-27|1201.42
#2016-06-28|1195.64
#2016-06-29|1224.18
#2016-06-30|1230.09
#2016-07-01|1234.98
#2016-07-04|1245.97
#2016-07-05|1255.83
#2016-07-06|1240.21
#2016-07-07|1231.24
#2016-07-08|1226.28
#2016-07-11|1243.24
#2016-07-12|1247.43
#2016-07-13|1252.19
#2016-07-14|1270.95
#2016-07-15|1252.81
#2016-07-18|1242.96
#2016-07-19|1261.68
#2016-07-20|1264.60
#2016-07-21|1254.62
#2016-07-22|1239.66
#2016-07-25|1242.84
#2016-07-26|1244.07
#2016-07-27|1217.59
#2016-07-28|1203.08
#2016-07-29|1235.18
#2016-08-01|1242.59
#2016-08-02|1237.76
#2016-08-03|1213.64
#2016-08-04|1209.34
#2016-08-05|1202.81
#2016-08-08|1190.97
#2016-08-09|1212.19
#2016-08-10|1219.51
#2016-08-11|1217.33
#2016-08-12|1237.82
#2016-08-15|1246.68
#2016-08-16|1226.59
#2016-08-17|1246.80
#2016-08-18|1227.49
#2016-08-19|1220.50
#2016-08-22|1225.36
#2016-08-23|1234.45
#2016-08-24|1225.44
#2016-08-25|1232.01
#2016-08-26|1214.68
#2016-08-29|1216.34
#2016-08-30|1211.89
#2016-08-31|1235.77
#2016-09-01|1235.94
#2016-09-02|1226.35
#2016-09-05|1251.51
#2016-09-06|1276.87
#2016-09-07|1279.23
#2016-09-08|1258.67
#2016-09-09|1246.04
#2016-09-12|1239.86
#2016-09-13|1235.91
#2016-09-14|1222.24
#2016-09-15|1213.74
#2016-09-16|1219.98
#2016-09-19|1227.57
#2016-09-20|1232.65
#2016-09-21|1270.50
#2016-09-22|1270.09
#2016-09-23|1255.22
#2016-09-26|1251.35
#2016-09-27|1268.19
#2016-09-28|1256.60
#2016-09-29|1253.38
#2016-09-30|1236.87
#2016-10-03|1245.55
#2016-10-04|1234.06
#2016-10-05|1225.95
#2016-10-06|1226.79
#2016-10-07|1221.48
#2016-10-10|1215.54
#2016-10-11|1219.97
#2016-10-12|1207.65
#2016-10-13|1221.43
#2016-10-14|1213.06
#2016-10-17|1210.11
#2016-10-18|1211.02
#2016-10-19|1220.58
#2016-10-20|1227.54
#2016-10-21|1218.83
#2016-10-24|1220.81
#2016-10-25|1217.03
#2016-10-26|1224.21
#2016-10-27|1209.93
#2016-10-28|1209.26
#2016-10-31|1213.48
#2016-11-01|1223.38
#2016-11-02|1218.05
#2016-11-03|1217.92
#2016-11-04|1207.57
#2016-11-07|1198.92
#2016-11-08|1199.44
#2016-11-09|1154.95
#2016-11-10|1192.98
#2016-11-11|1182.30
#2016-11-14|1185.48
#2016-11-15|1149.74
#2016-11-16|1150.83
#2016-11-17|1156.93
#2016-11-18|1142.42
#2016-11-21|1151.55
#2016-11-22|1149.63
#2016-11-23|1134.25
#2016-11-24|1129.51
#2016-11-25|1134.90
#2016-11-28|1144.37
#2016-11-29|1133.81
#2016-11-30|1136.30
#2016-12-01|1141.43
#2016-12-02|1141.46
#2016-12-05|1122.35
#2016-12-06|1123.00
#2016-12-07|1126.30
#2016-12-08|1111.74
#2016-12-09|1110.78
#2016-12-12|1129.69
#2016-12-13|1152.98
#2016-12-14|1159.35
#2016-12-15|1123.00
#2016-12-16|1139.52
#2016-12-19|1156.21
#2016-12-20|1150.28
#2016-12-21|1150.97
#2016-12-22|1147.11
#2016-12-23|1149.92
#2016-12-26|1158.78
#2016-12-27|1156.58
#2016-12-28|1156.30
#2016-12-29|1157.82
#2016-12-30|1155.11
#2017-01-02|1155.11
#2017-01-03|1142.35
#2017-01-04|1169.19
#2017-01-05|1191.18
#2017-01-06|1194.40
#2017-01-09|1194.10
#2017-01-10|1204.20
#2017-01-11|1195.24
#2017-01-12|1203.08
#2017-01-13|1202.00
#2017-01-16|1191.14
#2017-01-17|1188.54
#2017-01-18|1172.11
#2017-01-19|1159.04
#2017-01-20|1161.51
#2017-01-23|1170.46
#2017-01-24|1159.63
#2017-01-25|1156.63
#2017-01-26|1160.88
#2017-01-27|1168.95
#2017-01-30|1169.47
#2017-01-31|1165.43
#2017-02-01|1160.46
#2017-02-02|1152.87
#2017-02-03|1154.95
#2017-02-06|1159.75
#2017-02-07|1153.70
#2017-02-08|1166.97
#2017-02-09|1145.92
#2017-02-10|1165.82
#2017-02-13|1168.99
#2017-02-14|1152.19
#2017-02-15|1184.02
#2017-02-16|1195.55
#2017-02-17|1204.12
#2017-02-20|1204.79
#2017-02-21|1213.76
#2017-02-22|1228.63
#2017-02-23|1235.22
#2017-02-24|1237.25
#2017-02-27|1235.63
#2017-02-28|1244.30
#2017-03-01|1231.82
#2017-03-02|1226.87
#2017-03-03|1221.71
#2017-03-06|1220.24
#2017-03-07|1219.09
#2017-03-08|1211.70
#2017-03-09|1211.59
#2017-03-10|1233.22
#2017-03-13|1227.73
#2017-03-14|1217.62
#2017-03-15|1216.51
#2017-03-16|1232.99
#2017-03-17|1225.94
#2017-03-20|1227.85
#2017-03-21|1238.45
#2017-03-22|1222.55
#2017-03-23|1219.53
#2017-03-24|1233.07
#2017-03-27|1219.22
#2017-03-28|1240.00
#2017-03-29|1231.37
#2017-03-30|1220.19
#2017-03-31|1209.99
#2017-04-03|1224.99
#2017-04-04|1228.31
#2017-04-05|1226.32
#2017-04-06|1213.82
#2017-04-07|1223.27
#2017-04-10|1234.69
#2017-04-11|1246.00
#2017-04-12|1238.02
#2017-04-13|1230.37
#2017-04-14|1222.05
#2017-04-17|1246.40
#2017-04-18|1247.69
#2017-04-19|1244.37
#2017-04-20|1237.62
#2017-04-21|1240.78
#2017-04-24|1250.27
#2017-04-25|1244.28
#2017-04-26|1250.46
#2017-04-27|1248.71
#2017-04-28|1241.66
#2017-05-01|1242.09
#2017-05-02|1243.98
#2017-05-03|1242.54
#2017-05-04|1237.97
#2017-05-05|1238.85
#2017-05-08|1264.88
#2017-05-09|1247.78
#2017-05-10|1244.09
#2017-05-11|1234.96
#2017-05-12|1237.94
#2017-05-15|1241.00
#2017-05-16|1241.80
#2017-05-17|1245.01
#2017-05-18|1229.65
#2017-05-19|1224.16
#2017-05-22|1233.57
#2017-05-23|1225.48
#2017-05-24|1220.48
#2017-05-25|1225.45
#2017-05-26|1221.08
#2017-05-29|1217.30
#2017-05-30|1223.93
#2017-05-31|1209.06
#2017-06-01|1226.30
#2017-06-02|1251.24
#2017-06-05|1246.62
#2017-06-06|1248.92
#2017-06-07|1246.52
#2017-06-08|1219.17
#2017-06-09|1200.42
#2017-06-12|1206.19
#2017-06-13|1203.96
#2017-06-14|1218.45
#2017-06-15|1203.66
#2017-06-16|1208.95
#2017-06-19|1211.43
#2017-06-20|1215.86
#2017-06-21|1209.31
#2017-06-22|1208.97
#2017-06-23|1216.15
#2017-06-26|1210.85
#2017-06-27|1203.34
#2017-06-28|1200.22
#2017-06-29|1211.16
#2017-06-30|1200.31
#2017-07-03|1183.42
#2017-07-04|1177.75
#2017-07-05|1179.64
#2017-07-06|1178.56
#2017-07-07|1156.42
#2017-07-10|1149.48
#2017-07-11|1161.31
#2017-07-12|1174.52
#2017-07-13|1177.78
#2017-07-14|1195.57
#2017-07-17|1191.48
#2017-07-18|1188.61
#2017-07-19|1206.25
#2017-07-20|1209.46
#2017-07-21|1209.74
#2017-07-24|1211.53
#2017-07-25|1202.14
#2017-07-26|1197.89
#2017-07-27|1207.38
#2017-07-28|1213.86
#2017-07-31|1217.81
#2017-08-01|1237.46
#2017-08-02|1231.84
#2017-08-03|1240.61
#2017-08-04|1235.52
#2017-08-07|1241.36
#2017-08-08|1235.76
#2017-08-09|1224.88
#2017-08-10|1222.02
#2017-08-11|1222.52
#2017-08-14|1212.39
#2017-08-15|1214.24
#2017-08-16|1214.80
#2017-08-17|1219.55
#2017-08-18|1223.12
#2017-08-21|1215.54
#2017-08-22|1207.27
#2017-08-23|1214.31
#2017-08-24|1193.32
#2017-08-25|1197.32
#2017-08-28|1206.47
#2017-08-29|1203.70
#2017-08-30|1189.19
#2017-08-31|1199.31
#2017-09-01|1202.10
#2017-09-04|1188.11
#2017-09-05|1187.74
#2017-09-06|1177.70
#2017-09-07|1187.51
#2017-09-08|1197.49
#2017-09-11|1200.57
#2017-09-12|1199.64
#2017-09-13|1202.30
#2017-09-14|1200.56
#2017-09-15|1191.33
#2017-09-18|1184.44
#2017-09-19|1190.07
#2017-09-20|1200.46
#2017-09-21|1203.41
#2017-09-22|1202.14
#2017-09-25|1203.39
#2017-09-26|1205.66
#2017-09-27|1201.06
#2017-09-28|1207.40
#2017-09-29|1203.11
#2017-10-02|1198.09
#2017-10-03|1203.31
#2017-10-04|1204.57
#2017-10-05|1217.41
#2017-10-06|1210.36
#2017-10-09|1212.05
#2017-10-10|1214.05
#2017-10-11|1219.27
#2017-10-12|1231.36
#2017-10-13|1242.91
#2017-10-16|1240.22
#2017-10-17|1227.21
#2017-10-18|1227.72
#2017-10-19|1233.19
#2017-10-20|1222.12
#2017-10-23|1217.16
#2017-10-24|1213.99
#2017-10-25|1195.08
#2017-10-26|1189.12
#2017-10-27|1203.94
#2017-10-30|1207.11
#2017-10-31|1211.55
#2017-11-01|1211.20
#2017-11-02|1223.70
#2017-11-03|1218.71
#2017-11-06|1220.19
#2017-11-07|1243.74
#2017-11-08|1248.95
#2017-11-09|1237.42
#2017-11-10|1220.14
#2017-11-13|1205.35
#2017-11-14|1196.59
#2017-11-15|1191.00
#2017-11-16|1208.37
#2017-11-17|1209.90
#2017-11-20|1208.53
#2017-11-21|1205.44
#2017-11-22|1218.92
#2017-11-23|1223.28
#2017-11-24|1226.10
#2017-11-27|1227.03
#2017-11-28|1225.03
#2017-11-29|1235.98
#2017-11-30|1253.68
#2017-12-01|1251.93
#2017-12-04|1244.32
#2017-12-05|1253.26
#2017-12-06|1237.10
#2017-12-07|1252.36
#2017-12-08|1243.42
#2017-12-11|1239.50
#2017-12-12|1232.41
#2017-12-13|1236.81
#2017-12-14|1246.47
#2017-12-15|1241.86
#2017-12-18|1254.49
#2017-12-19|1241.93
#2017-12-20|1231.90
#2017-12-21|1234.23
#2017-12-22|1239.79
#2017-12-25|1240.25
#2017-12-26|1244.89
#2017-12-27|1244.88
#2017-12-28|1246.63
#2017-12-29|1246.91
#2018-01-01|1246.91
#2018-01-02|1256.01
#2018-01-03|1254.02
#2018-01-04|1275.84
#2018-01-05|1272.73
#2018-01-08|1275.35
#2018-01-09|1276.27
#2018-01-10|1291.25
#2018-01-11|1291.64
#2018-01-12|1279.88
#2018-01-15|1293.32
#2018-01-16|1297.80
#2018-01-17|1290.07
#2018-01-18|1278.49
#2018-01-19|1286.29
#2018-01-22|1282.27
#2018-01-23|1295.44
#2018-01-24|1302.12
#2018-01-25|1311.34
#2018-01-26|1312.84
#2018-01-29|1319.35
#2018-01-30|1298.36
#2018-01-31|1284.25
#2018-02-01|1298.81
#2018-02-02|1290.69
#2018-02-05|1281.04
#2018-02-06|1235.59
#2018-02-07|1245.09
#2018-02-08|1260.99
#2018-02-09|1237.46
#2018-02-12|1240.50
#2018-02-13|1248.19
#2018-02-14|1259.39
#2018-02-15|1282.23
#2018-02-16|1299.51
#2018-02-19|1319.39
#2018-02-20|1310.48
#2018-02-21|1294.13
#2018-02-22|1306.89
#2018-02-23|1301.72
#2018-02-26|1303.62
#2018-02-27|1293.23
#2018-02-28|1294.62
#2018-03-01|1272.51
#2018-03-02|1256.36
#2018-03-05|1247.52
#2018-03-06|1265.79
#2018-03-07|1274.98
#2018-03-08|1278.71
#2018-03-09|1267.61
#2018-03-12|1281.28
#2018-03-13|1294.76
#2018-03-14|1290.30
#2018-03-15|1297.07
#2018-03-16|1292.62
#2018-03-19|1278.97
#2018-03-20|1268.62
#2018-03-21|1269.17
#2018-03-22|1295.67
#2018-03-23|1249.99
#2018-03-26|1250.84
#2018-03-27|1277.60
#2018-03-28|1265.28
#2018-03-29|1275.49
#2018-03-30|1281.96
#2018-04-02|1273.60
#2018-04-03|1270.24
#2018-04-04|1278.89
#2018-04-05|1279.98
#2018-04-06|1289.76
#2018-04-09|1288.43
#2018-04-10|1289.57
#2018-04-11|1260.31
#2018-04-12|1266.75
#2018-04-13|1258.00
#2018-04-16|1273.36
#2018-04-17|1283.97
#2018-04-18|1306.64
#2018-04-19|1302.17
#2018-04-20|1301.94
#2018-04-23|1292.29
#2018-04-24|1287.46
#2018-04-25|1277.18
#2018-04-26|1267.94
#2018-04-27|1278.23
#2018-04-30|1274.22
#2018-05-01|1266.36
#2018-05-02|1268.23
#2018-05-03|1278.89
#2018-05-04|1278.52
#2018-05-07|1279.31
#2018-05-08|1292.65
#2018-05-09|1282.43
#2018-05-10|1282.50
#2018-05-11|1305.18
#2018-05-14|1317.27
#2018-05-15|1304.00
#2018-05-16|1311.37
#2018-05-17|1307.47
#2018-05-18|1313.91
#2018-05-21|1304.22
#2018-05-22|1308.84
#2018-05-23|1327.94
#2018-05-24|1333.47
#2018-05-25|1329.44
#2018-05-28|1328.11
#2018-05-29|1330.90
#2018-05-30|1316.77
#2018-05-31|1314.14
#2018-06-01|1300.15
#2018-06-04|1314.78
#2018-06-05|1307.58
#2018-06-06|1313.65
#2018-06-07|1308.10
#2018-06-08|1314.65
#2018-06-11|1324.08
#2018-06-12|1331.66
#2018-06-13|1340.59
#2018-06-14|1330.30
#2018-06-15|1339.13
#2018-06-18|1337.49
#2018-06-19|1318.54
#2018-06-20|1328.09
#2018-06-21|1330.71
#2018-06-22|1335.25
#2018-06-25|1338.46
#2018-06-26|1324.46
#2018-06-27|1320.40
#2018-06-28|1314.29
#2018-06-29|1313.57
#2018-07-02|1277.25
#2018-07-03|1267.99
#2018-07-04|1269.94
#2018-07-05|1258.13
#2018-07-06|1263.19
#2018-07-09|1279.29
#2018-07-10|1271.18
#2018-07-11|1252.40
#2018-07-12|1238.10
#2018-07-13|1255.64
#2018-07-16|1255.49
#2018-07-17|1251.48
#2018-07-18|1249.24
#2018-07-19|1250.39
#2018-07-20|1240.76
#2018-07-23|1236.63
#2018-07-24|1235.59
#2018-07-25|1233.51
#2018-07-26|1241.64
#2018-07-27|1251.24
#2018-07-30|1247.59
#2018-07-31|1226.08
#2018-08-01|1236.02
#2018-08-02|1236.78
#2018-08-03|1227.99
#2018-08-06|1233.34
#2018-08-07|1261.73
#2018-08-08|1253.78
#2018-08-09|1253.52
#2018-08-10|1261.28
#2018-08-13|1248.10
#2018-08-14|1275.60
#2018-08-15|1277.44
#2018-08-16|1273.59
#2018-08-17|1282.65
#2018-08-20|1281.04
#2018-08-21|1270.04
#2018-08-22|1286.37
#2018-08-23|1284.16
#2018-08-24|1302.75
#2018-08-27|1313.39
#2018-08-28|1302.84
#2018-08-29|1303.29
#2018-08-30|1316.01
#2018-08-31|1328.44
#2018-09-03|1334.21
#2018-09-04|1326.26
#2018-09-05|1352.24
#2018-09-06|1319.83
#2018-09-07|1310.29
#2018-09-10|1311.02
#2018-09-11|1314.26
#2018-09-12|1323.67
#2018-09-13|1323.58
#2018-09-14|1322.07
#2018-09-17|1324.82
#2018-09-18|1339.86
#2018-09-19|1356.23
#2018-09-20|1355.78
#2018-09-21|1356.15
#2018-09-24|1356.20
#2018-09-25|1360.86
#2018-09-26|1372.01
#2018-09-27|1355.15
#2018-09-28|1356.77
#2018-10-01|1346.73
#2018-10-02|1365.20
#2018-10-03|1367.75
#2018-10-04|1346.37
#2018-10-05|1352.34
#2018-10-08|1358.39
#2018-10-09|1340.23
#2018-10-10|1360.89
#2018-10-11|1328.09
#2018-10-12|1317.90
#2018-10-15|1316.75
#2018-10-16|1311.52
#2018-10-17|1338.55
#2018-10-18|1333.66
#2018-10-19|1330.88
#2018-10-22|1330.31
#2018-10-23|1312.08
#2018-10-24|1310.00
#2018-10-25|1263.84
#2018-10-26|1240.39
#2018-10-29|1214.67
#2018-10-30|1224.53
#2018-10-31|1235.80
#2018-11-01|1223.52
#2018-11-02|1236.60
#2018-11-05|1228.43
#2018-11-06|1246.49
#2018-11-07|1242.80
#2018-11-08|1260.91
#2018-11-09|1252.32
#2018-11-12|1228.30
#2018-11-13|1187.83
#2018-11-14|1186.29
#2018-11-15|1207.99
#2018-11-16|1198.46
#2018-11-19|1204.96
#2018-11-20|1190.06
#2018-11-21|1163.37
#2018-11-22|1181.49
#2018-11-23|1183.05
#2018-11-26|1177.64
#2018-11-27|1187.16
#2018-11-28|1197.26
#2018-11-29|1213.29
#2018-11-30|1218.71
#2018-12-03|1225.88
#2018-12-04|1208.37
#2018-12-05|1194.35
#2018-12-06|1175.80
#2018-12-07|1196.47
#2018-12-10|1165.75
#2018-12-11|1153.76
#2018-12-12|1185.12
#2018-12-13|1196.66
#2018-12-14|1179.49
#2018-12-17|1176.03
#2018-12-18|1140.39
#2018-12-19|1139.50
#2018-12-20|1112.99
#2018-12-21|1106.76
#2018-12-24|1114.08
#2018-12-25|1055.51
#2018-12-26|1075.56
#2018-12-27|1127.31
#2018-12-28|1127.80
#2018-12-31|1134.38
#2019-01-01|1134.38
#2019-01-02|1137.76
#2019-01-03|1156.08
#2019-01-04|1122.29
#2019-01-07|1178.73
#2019-01-08|1176.52
#2019-01-09|1197.29
#2019-01-10|1188.17
#2019-01-11|1187.78
#2019-01-14|1188.20
#2019-01-15|1204.30
#2019-01-16|1199.60
#2019-01-17|1212.70
#2019-01-18|1217.14
#2019-01-21|1209.78
#2019-01-22|1198.34
#2019-01-23|1193.53
#2019-01-24|1202.07
#2019-01-25|1205.60
#2019-01-28|1191.17
#2019-01-29|1191.72
#2019-01-30|1194.05
#2019-01-31|1212.12
#2019-02-01|1215.58
#2019-02-04|1220.63
#2019-02-05|1223.62
#2019-02-06|1214.15
#2019-02-07|1190.57
#2019-02-08|1184.78
#2019-02-11|1177.93
#2019-02-12|1187.30
#2019-02-13|1203.41
#2019-02-14|1214.18
#2019-02-15|1184.56
#2019-02-18|1204.86
#2019-02-19|1217.00
#2019-02-20|1223.67
#2019-02-21|1236.73
#2019-02-22|1229.69
#2019-02-25|1234.09
#2019-02-26|1229.28
#2019-02-27|1222.55
#2019-02-28|1212.79
#2019-03-01|1206.15
#2019-03-04|1223.17
#2019-03-05|1208.18
#2019-03-06|1209.96
#2019-03-07|1199.56
#2019-03-08|1180.94
#2019-03-11|1183.37
#2019-03-12|1194.90
#2019-03-13|1195.87
#2019-03-14|1194.85
#2019-03-15|1210.81
#2019-03-18|1208.86
#2019-03-19|1203.77
#2019-03-20|1210.94
#2019-03-21|1217.17
#2019-03-22|1238.92
#2019-03-25|1199.48
#2019-03-26|1238.81
#2019-03-27|1253.57
#2019-03-28|1232.47
#2019-03-29|1242.51
#2019-04-01|1243.19
#2019-04-02|1220.73
#2019-04-03|1225.63
#2019-04-04|1214.64
#2019-04-05|1218.80
#2019-04-08|1226.40
#2019-04-09|1231.76
#2019-04-10|1223.86
#2019-04-11|1217.97
#2019-04-12|1209.60
#2019-04-15|1218.14
#2019-04-16|1214.38
#2019-04-17|1208.12
#2019-04-18|1196.41
#2019-04-19|1201.21
#2019-04-22|1204.76
#2019-04-23|1215.36
#2019-04-24|1227.56
#2019-04-25|1236.42
#2019-04-26|1246.06
#2019-04-29|1243.65
#2019-04-30|1249.41
#2019-05-01|1252.10
#2019-05-02|1247.74
#2019-05-03|1251.02
#2019-05-06|1252.95
#2019-05-07|1253.53
#2019-05-08|1244.35
#2019-05-09|1237.43
#2019-05-10|1239.41
#2019-05-13|1238.33
#2019-05-14|1215.65
#2019-05-15|1231.93
#2019-05-16|1222.90
#2019-05-17|1247.66
#2019-05-20|1247.82
#2019-05-21|1221.90
#2019-05-22|1213.14
#2019-05-23|1225.03
#2019-05-24|1216.57
#2019-05-27|1212.03
#2019-05-28|1227.43
#2019-05-29|1207.72
#2019-05-30|1182.09
#2019-05-31|1185.12
#2019-06-03|1176.94
#2019-06-04|1160.16
#2019-06-05|1192.90
#2019-06-06|1188.96
#2019-06-07|1200.60
#2019-06-10|1211.99
#2019-06-11|1219.56
#2019-06-12|1228.30
#2019-06-13|1215.17
#2019-06-14|1219.03
#2019-06-17|1210.03
#2019-06-18|1204.21
#2019-06-19|1219.08
#2019-06-20|1239.57
#2019-06-21|1213.63
#2019-06-24|1213.04
#2019-06-25|1210.37
#2019-06-26|1191.49
#2019-06-27|1196.41
#2019-06-28|1194.30
#2019-07-01|1212.20
#2019-07-02|1228.37
#2019-07-03|1232.70
#2019-07-04|1245.57
#2019-07-05|1231.37
#2019-07-08|1213.30
#2019-07-09|1213.23
#2019-07-10|1213.39
#2019-07-11|1224.22
#2019-07-12|1208.19
#2019-07-15|1208.15
#2019-07-16|1195.82
#2019-07-17|1192.94
#2019-07-18|1162.12
#2019-07-19|1185.41
#2019-07-22|1169.63
#2019-07-23|1177.36
#2019-07-24|1179.92
#2019-07-25|1180.92
#2019-07-26|1199.92
#2019-07-29|1200.17
#2019-07-30|1202.05
#2019-07-31|1188.46
#2019-08-01|1194.22
#2019-08-02|1195.06
#2019-08-05|1179.45
#2019-08-06|1175.22
#2019-08-07|1178.56
#2019-08-08|1199.17
#2019-08-09|1218.44
#2019-08-12|1222.60
#2019-08-13|1201.17
#2019-08-14|1218.46
#2019-08-15|1195.06
#2019-08-16|1192.70
#2019-08-19|1201.95
#2019-08-20|1219.65
#2019-08-21|1219.19
#2019-08-22|1217.36
#2019-08-23|1227.35
#2019-08-26|1204.36
#2019-08-27|1216.43
#2019-08-28|1212.48
#2019-08-29|1203.21
#2019-08-30|1215.50
#2019-09-02|1204.50
#2019-09-03|1215.28
#2019-09-04|1208.06
#2019-09-05|1229.21
#2019-09-06|1226.30
#2019-09-09|1237.56
#2019-09-10|1223.72
#2019-09-11|1235.84
#2019-09-12|1255.91
#2019-09-13|1266.66
#2019-09-16|1267.27
#2019-09-17|1282.98
#2019-09-18|1275.06
#2019-09-19|1290.50
#2019-09-20|1289.75
#2019-09-23|1295.15
#2019-09-24|1301.83
#2019-09-25|1302.04
#2019-09-26|1292.36
#2019-09-27|1272.89
#2019-09-30|1277.34
#2019-10-01|1292.06
#2019-10-02|1279.30
#2019-10-03|1263.31
#2019-10-04|1277.65
#2019-10-07|1288.47
#2019-10-08|1291.77
#2019-10-09|1267.15
#2019-10-10|1253.98
#2019-10-11|1252.02
#2019-10-14|1255.84
#2019-10-15|1259.95
#2019-10-16|1278.16
#2019-10-17|1271.45
#2019-10-18|1273.51
#2019-10-21|1274.95
#2019-10-22|1275.38
#2019-10-23|1285.19
#2019-10-24|1285.66
#2019-10-25|1284.92
#2019-10-28|1287.96
#2019-10-29|1283.11
#2019-10-30|1287.11
#2019-10-31|1277.36
#2019-11-01|1278.03
#2019-11-04|1274.84
#2019-11-05|1285.15
#2019-11-06|1290.60
#2019-11-07|1291.92
#2019-11-08|1304.05
#2019-11-11|1313.82
#2019-11-12|1329.69
#2019-11-13|1316.62
#2019-11-14|1312.49
#2019-11-15|1334.34
#2019-11-18|1334.22
#2019-11-19|1341.22
#2019-11-20|1347.16
#2019-11-21|1343.10
#2019-11-22|1337.87
#2019-11-25|1356.15
#2019-11-26|1345.40
#2019-11-27|1337.10
#2019-11-28|1336.31
#2019-11-29|1328.81
#2019-12-02|1349.17
#2019-12-03|1346.75
#2019-12-04|1342.49
#2019-12-05|1354.80
#2019-12-06|1352.10
#2019-12-09|1355.50
#2019-12-10|1351.64
#2019-12-11|1350.21
#2019-12-12|1345.59
#2019-12-13|1355.36
#2019-12-16|1362.63
#2019-12-17|1361.89
#2019-12-18|1350.79
#2019-12-19|1345.56
#2019-12-20|1344.78
#2019-12-23|1354.36
#2019-12-24|1360.89
#2019-12-25|1354.73
#2019-12-26|1363.42
#2019-12-27|1359.10
#2019-12-30|1362.46
#2019-12-31|1365.92
#2020-01-01|1365.92
#2020-01-02|1370.04
#2020-01-03|1373.70
#2020-01-06|1342.21
#2020-01-07|1371.81
#2020-01-08|1348.03
#2020-01-09|1367.01
#2020-01-10|1373.25
#2020-01-13|1368.98
#2020-01-14|1361.75
#2020-01-15|1338.45
#2020-01-16|1338.40
#2020-01-17|1338.13
#2020-01-20|1343.51
#2020-01-21|1334.90
#2020-01-22|1349.14
#2020-01-23|1342.71
#2020-01-24|1338.47
#2020-01-27|1323.17
#2020-01-28|1307.41
#2020-01-29|1318.40
#2020-01-30|1317.10
#2020-01-31|1341.25
#2020-02-03|1326.70
#2020-02-04|1328.22
#2020-02-05|1331.31
#2020-02-06|1347.52
#2020-02-07|1332.32
#2020-02-10|1328.75
#2020-02-11|1326.11
#2020-02-12|1318.47
#2020-02-13|1316.52
#2020-02-14|1303.48
#2020-02-17|1289.63
#2020-02-18|1270.89
#2020-02-19|1254.03
#2020-02-20|1241.33
#2020-02-21|1233.54
#2020-02-24|1242.11
#2020-02-25|1189.66
#2020-02-26|1175.26
#2020-02-27|1149.94
#2020-02-28|1130.37
#2020-03-02|1157.52
#2020-03-03|1141.32
#2020-03-04|1147.46
#2020-03-05|1163.13
#2020-03-06|1144.98
#2020-03-09|1107.41
#2020-03-10|1116.52
#2020-03-11|1073.64
#2020-03-12|1010.54
#2020-03-13| 956.03
#2020-03-16| 943.91
#2020-03-17| 962.21
#2020-03-18| 941.46
#2020-03-19| 941.36
#2020-03-20| 933.30
#2020-03-23| 947.22
#2020-03-24| 975.13
#2020-03-25|1043.73
#2020-03-26|1020.31
#2020-03-27|1075.91
#2020-03-30|1079.30
#2020-03-31|1073.81
#2020-04-01|1053.90
#2020-04-02|1026.68
#2020-04-03|1029.13
#2020-04-06|1057.38
#2020-04-07|1077.42
#2020-04-08|1122.04
#2020-04-09|1112.53
#2020-04-10|1105.64
#2020-04-13|1108.12
#2020-04-14|1147.19
#2020-04-15|1147.42
#2020-04-16|1148.06
#2020-04-17|1181.56
#2020-04-20|1176.47
#2020-04-21|1135.92
#2020-04-22|1128.44
#2020-04-23|1160.62
#2020-04-24|1160.26
#2020-04-27|1169.38
#2020-04-28|1190.86
#2020-04-29|1194.83
#2020-04-30|1201.88
#2020-05-01|1172.30
#2020-05-04|1172.08
#2020-05-05|1175.60
#2020-05-06|1181.75
#2020-05-07|1189.56
#2020-05-08|1198.37
#2020-05-11|1176.31
#2020-05-12|1167.66
#2020-05-13|1165.62
#2020-05-14|1145.28
#2020-05-15|1168.23
#2020-05-18|1220.91
#2020-05-19|1221.70
#2020-05-20|1258.18
#2020-05-21|1239.32
#2020-05-22|1226.13
#2020-05-25|1271.01
#2020-05-26|1294.45
#2020-05-27|1289.74
#2020-05-28|1353.03
#2020-05-29|1355.21
#2020-06-01|1356.09
#2020-06-02|1369.68
#2020-06-03|1381.47
#2020-06-04|1383.73
#2020-06-05|1360.14
#2020-06-08|1386.17
#2020-06-09|1385.86
#2020-06-10|1404.83
#2020-06-11|1383.48
#2020-06-12|1360.65
#2020-06-15|1313.13
#2020-06-16|1370.93
#2020-06-17|1358.35
#2020-06-18|1356.89
#2020-06-19|1354.88
#2020-06-22|1365.81
#2020-06-23|1387.07
#2020-06-24|1378.70
#2020-06-25|1346.32
#2020-06-26|1360.62
#2020-06-29|1319.11
#2020-06-30|1345.52
#2020-07-01|1324.12
#2020-07-02|1325.19
#2020-07-03|1351.83
#2020-07-06|1378.09
#2020-07-07|1399.69
#2020-07-08|1377.86
#2020-07-09|1363.36
#2020-07-10|1365.58
#2020-07-13|1393.30
#2020-07-14|1370.81
#2020-07-15|1412.44
#2020-07-16|1379.91
#2020-07-17|1370.34
#2020-07-20|1375.72
#2020-07-21|1402.18
#2020-07-22|1411.22
#2020-07-23|1413.79
#2020-07-24|1429.02
#2020-07-27|1418.96
#2020-07-28|1420.05
#2020-07-29|1408.09
#2020-07-30|1444.11
#2020-07-31|1400.04
#2020-08-03|1438.52
#2020-08-04|1473.98
#2020-08-05|1498.29
#2020-08-06|1492.30
#2020-08-07|1468.82
#2020-08-10|1470.35
#2020-08-11|1479.18
#2020-08-12|1474.65
#2020-08-13|1504.59
#2020-08-14|1531.55
#2020-08-17|1518.81
#2020-08-18|1561.18
#2020-08-19|1557.28
#2020-08-20|1540.82
#2020-08-21|1575.70
#2020-08-24|1579.83
#2020-08-25|1571.52
#2020-08-26|1587.48
#2020-08-27|1572.10
#2020-08-28|1546.98
#2020-08-31|1551.34
#2020-09-01|1572.51
#2020-09-02|1602.67
#2020-09-03|1617.35
#2020-09-04|1579.45
#2020-09-07|1576.07
#2020-09-08|1600.05
#2020-09-09|1572.55
#2020-09-10|1571.01
#2020-09-11|1573.06
#2020-09-14|1583.59
#2020-09-15|1603.24
#2020-09-16|1658.07
#2020-09-17|1648.95
#2020-09-18|1673.67
#2020-09-21|1669.83
#2020-09-22|1663.15
#2020-09-23|1632.02
#2020-09-24|1581.47
#2020-09-25|1572.68
#2020-09-28|1627.29
#2020-09-29|1632.57
#2020-09-30|1582.72
#2020-10-01|1581.08
#2020-10-02|1566.20
#2020-10-05|1589.63
#2020-10-06|1613.92
#2020-10-07|1606.70
#2020-10-08|1611.82
#2020-10-09|1610.26
#2020-10-12|1608.72
#2020-10-13|1623.43
#2020-10-14|1647.04
#2020-10-15|1637.44
#2020-10-16|1620.90
#2020-10-19|1666.23
#2020-10-20|1618.76
#2020-10-21|1637.70
#2020-10-22|1630.65
#2020-10-23|1666.54
#2020-10-26|1658.39
#2020-10-27|1630.51
#2020-10-28|1596.11
#2020-10-29|1579.84
#2020-10-30|1541.59
#2020-11-02|1575.66
#2020-11-03|1579.20
#2020-11-04|1592.83
#2020-11-05|1605.51
#2020-11-06|1614.77
#2020-11-09|1609.84
#2020-11-10|1709.33
#2020-11-11|1751.82
#2020-11-12|1677.01
#2020-11-13|1614.35
#2020-11-16|1673.64
#2020-11-17|1725.59
#2020-11-18|1711.90
#2020-11-19|1707.65
#2020-11-20|1725.78
#2020-11-23|1714.88
#2020-11-24|1753.24
#2020-11-25|1755.79
#2020-11-26|1784.16
#2020-11-27|1775.54
#2020-11-30|1723.12
#2020-12-01|1742.85
#2020-12-02|1758.47
#2020-12-03|1767.97
#2020-12-04|1743.55
#2020-12-07|1727.50
#2020-12-08|1712.21
#2020-12-09|1697.25
#2020-12-10|1665.93
#2020-12-11|1655.47
#2020-12-14|1672.73
#2020-12-15|1676.03
#2020-12-16|1698.47
#2020-12-17|1670.51
#2020-12-18|1665.75
#2020-12-21|1656.62
#2020-12-22|1641.42
#2020-12-23|1622.38
#2020-12-24|1641.67
#2020-12-25|1655.59
#2020-12-28|1640.76
#2020-12-29|1661.17
#2020-12-30|1630.82
#2020-12-31|1630.82
#2021-01-01|1630.82
#2021-01-04|1606.28
#2021-01-05|1596.81
#2021-01-06|1608.18
#2021-01-07|1606.84
#2021-01-08|1625.15
#2021-01-11|1617.36
#2021-01-12|1612.44
#2021-01-13|1578.81
#2021-01-14|1639.84
#2021-01-15|1610.91
#2021-01-18|1582.76
#2021-01-19|1602.53
#2021-01-20|1586.22
#2021-01-21|1635.44
#2021-01-22|1605.20
#2021-01-25|1609.75
#2021-01-26|1605.47
#2021-01-27|1625.19
#2021-01-28|1687.83
#2021-01-29|1652.82
#2021-02-01|1674.00
#2021-02-02|1684.43
#2021-02-03|1728.41
#2021-02-04|1712.53
#2021-02-05|1772.84
#2021-02-08|1807.09
#2021-02-09|1815.59
#2021-02-10|1837.07
#2021-02-11|1836.02
#2021-02-12|1860.26
#2021-02-15|1865.72
#2021-02-16|1816.94
#2021-02-17|1837.04
#2021-02-18|1809.70
#2021-02-19|1782.47
#2021-02-22|1834.10
#2021-02-23|1833.49
#2021-02-24|1808.76
#2021-02-25|1863.00
#2021-02-26|1762.45
#2021-03-01|1838.34
#2021-03-02|1805.93
#2021-03-03|1844.01
#2021-03-04|1829.28
#2021-03-05|1817.33
#2021-03-08|1818.26
#2021-03-09|1868.97
#2021-03-10|1872.31
#2021-03-11|1872.60
#2021-03-12|1869.01
#2021-03-15|1885.21
#2021-03-16|1882.03
#2021-03-17|1882.07
#2021-03-18|1905.27
#2021-03-19|1904.64
#2021-03-22|1866.61
#2021-03-23|1840.33
#2021-03-24|1776.84
#2021-03-25|1791.42
#2021-03-26|1807.98
#2021-03-29|1798.61
#2021-03-30|1790.41
#2021-03-31|1757.99
#2021-04-01|1739.53
#2021-04-02|1749.33
#2021-04-05|1757.56
#2021-04-06|1773.41
#2021-04-07|1787.47
#2021-04-08|1771.40
#2021-04-09|1785.05
#2021-04-12|1778.44
#2021-04-13|1785.27
#2021-04-14|1781.28
#2021-04-15|1787.56
#2021-04-16|1793.52
#2021-04-19|1811.18
#2021-04-20|1737.02
#2021-04-21|1685.01
#2021-04-22|1716.04
#2021-04-23|1712.51
#2021-04-26|1731.45
#2021-04-27|1707.70
#2021-04-28|1698.45
#2021-04-29|1697.83
#2021-04-30|1720.73
#2021-05-03|1726.73
#2021-05-04|1722.39
#2021-05-05|1722.15
#2021-05-06|1739.57
#2021-05-07|1758.92
#2021-05-10|1771.93
#2021-05-11|1741.54
#2021-05-12|1721.17
#2021-05-13|1666.34
#2021-05-14|1684.48
#2021-05-17|1720.66
#2021-05-18|1750.67
#2021-05-19|1704.12
#2021-05-20|1728.49
#2021-05-21|1758.87
#2021-05-24|1777.26
#2021-05-25|1797.54
#2021-05-26|1810.55
#2021-05-27|1783.53
#2021-05-28|1849.10
#2021-05-31|1814.85
#2021-06-01|1818.98
#2021-06-02|1840.02
#2021-06-03|1828.81
#2021-06-04|1835.14
#2021-06-07|1863.87
#2021-06-08|1861.61
#2021-06-09|1830.44
#2021-06-10|1827.19
#2021-06-11|1817.35
#2021-06-14|1809.48
#2021-06-15|1834.22
#2021-06-16|1836.95
#2021-06-17|1812.90
#2021-06-18|1804.21
#2021-06-21|1763.57
#2021-06-22|1803.18
#2021-06-23|1814.91
#2021-06-24|1809.71
#2021-06-25|1832.34
#2021-06-28|1816.83
#2021-06-29|1810.89
#2021-06-30|1812.58
#2021-07-01|1804.63
#2021-07-02|1826.83
#2021-07-05|1844.50
#2021-07-06|1844.17
#2021-07-07|1833.03
#2021-07-08|1825.62
#2021-07-09|1822.72
#2021-07-12|1838.01
#2021-07-13|1846.60
#2021-07-14|1902.04
#2021-07-15|1905.01
#2021-07-16|1893.02
#2021-07-19|1867.00
#2021-07-20|1798.02
#2021-07-21|1816.78
#2021-07-22|1820.07
#2021-07-23|1812.91
#2021-07-26|1838.00
#2021-07-27|1879.01
#2021-07-28|1847.26
#2021-07-29|1839.34
#2021-07-30|1800.63
#2021-08-02|1848.43
#2021-08-03|1850.70
#2021-08-04|1852.71
#2021-08-05|1851.37
#2021-08-06|1869.45
#2021-08-09|1870.05
#2021-08-10|1874.25
#2021-08-11|1881.01
#2021-08-12|1919.83
#2021-08-13|1898.19
#2021-08-16|1868.35
#2021-08-17|1849.24
#2021-08-18|1847.10
#2021-08-19|1840.43
#2021-08-20|1800.28
#2021-08-23|1847.64
#2021-08-24|1875.81
#2021-08-25|1871.10
#2021-08-26|1882.42
#2021-08-27|1871.20
#2021-08-30|1893.43
#2021-08-31|1875.72
#2021-09-01|1912.23
#2021-09-02|1923.56
#2021-09-03|1954.97
#2021-09-06|1991.34
#2021-09-07|1985.60
#2021-09-08|2001.95
#2021-09-09|2005.51
#2021-09-10|2026.40
#2021-09-13|2040.43
#2021-09-14|2071.71
#2021-09-15|2046.18
#2021-09-16|2041.27
#2021-09-17|2049.37
#2021-09-20|2056.59
#2021-09-21|2025.37
#2021-09-22|2011.66
#2021-09-23|1996.97
#2021-09-24|2035.50
#2021-09-27|2039.06
#2021-09-28|2054.15
#2021-09-29|2009.65
#2021-09-30|2035.91
#2021-10-01|1988.85
#2021-10-04|2006.21
#2021-10-05|1971.53
#2021-10-06|1938.80
#2021-10-07|1950.66
#2021-10-08|1959.72
#2021-10-11|1949.80
#2021-10-12|1912.50
#2021-10-13|1939.49
#2021-10-14|1964.53
#2021-10-15|2019.68
#2021-10-18|2020.81
#2021-10-19|2031.12
#2021-10-20|2019.16
#2021-10-21|2021.35
#2021-10-22|1998.73
#2021-10-25|1974.82
#2021-10-26|1985.43
#2021-10-27|2011.14
#2021-10-28|1996.90
#2021-10-29|2000.69
#2021-11-01|2058.79
#2021-11-02|2041.93
#2021-11-03|2034.40
#2021-11-04|2096.78
#2021-11-05|2119.76
#2021-11-08|2150.05
#2021-11-09|2126.38
#2021-11-10|2096.94
#2021-11-11|2092.12
#2021-11-12|2115.28
#2021-11-15|2074.80
#2021-11-16|2061.33
#2021-11-17|2013.97
#2021-11-18|2026.41
#2021-11-19|2007.43
#2021-11-22|1996.30
#2021-11-23|1991.33
#2021-11-24|1948.25
#2021-11-25|1964.42
#2021-11-26|1933.20
#2021-11-29|1898.02
#2021-11-30|1864.42
#2021-12-01|1865.71
#2021-12-02|1822.47
#2021-12-03|1898.27
#2021-12-06|1896.02
#2021-12-07|1943.07
#2021-12-08|1979.93
#2021-12-09|1985.83
#2021-12-10|1966.08
#2021-12-13|1941.07
#2021-12-14|1932.42
#2021-12-15|1941.09
#2021-12-16|1986.16
#2021-12-17|1928.78
#2021-12-20|1916.65
#2021-12-21|1922.21
#2021-12-22|1948.42
#2021-12-23|1961.77
#2021-12-24|1969.54
#2021-12-27|1960.67
#2021-12-28|2006.85
#2021-12-29|1972.59
#2021-12-30|1951.10
#2021-12-31|1951.10
#2022-01-03|1949.59
#2022-01-04|1948.28
#2022-01-05|1939.68
#2022-01-06|1880.66
#2022-01-07|1877.49
#2022-01-10|1879.23
#2022-01-11|1854.99
#2022-01-12|1905.37
#2022-01-13|1884.79
#2022-01-14|1868.22
#2022-01-17|1862.38
#2022-01-18|1861.24
#2022-01-19|1830.32
#2022-01-20|1893.99
#2022-01-21|1896.19
#2022-01-24|1864.95
#2022-01-25|1798.02
#2022-01-26|1757.14
#2022-01-27|1681.77
#2022-01-28|1708.52
#2022-01-31|1720.48
#2022-02-01|1741.65
#2022-02-02|1793.70
#2022-02-03|1795.24
#2022-02-04|1820.20
#2022-02-07|1822.01
#2022-02-08|1850.94
#2022-02-09|1856.06
#2022-02-10|1811.18
#2022-02-11|1808.58
#2022-02-14|1799.91
#2022-02-15|1833.03
#2022-02-16|1902.47
#2022-02-17|1895.96
#2022-02-18|1898.16
#2022-02-21|1895.50
#2022-02-22|1865.85
#2022-02-23|1874.47
#2022-02-24|1844.96
#2022-02-25|1857.69
#2022-02-28|1865.49
#2022-03-01|1897.75
#2022-03-02|1864.18
#2022-03-03|1828.43
#2022-03-04|1805.30
#2022-03-07|1737.24
#2022-03-08|1689.76
#2022-03-09|1692.93
#2022-03-10|1765.81
#2022-03-11|1746.27
#2022-03-14|1763.43
#2022-03-15|1778.86
#2022-03-16|1817.50
#2022-03-17|1861.46
#2022-03-18|1841.83
#2022-03-21|1836.39
#2022-03-22|1838.44
#2022-03-23|1866.33
#2022-03-24|1862.33
#2022-03-25|1857.94
#2022-03-28|1848.03
#2022-03-29|1858.77
#2022-03-30|1871.20
#2022-03-31|1867.12
#2022-04-01|1836.94
#2022-04-04|1839.15
#2022-04-05|1840.94
#2022-04-06|1805.73
#2022-04-07|1774.25
#2022-04-08|1746.10
#2022-04-11|1731.77
#2022-04-12|1714.24
#2022-04-13|1776.27
#2022-04-14|1794.33
#2022-04-15|1804.57
#2022-04-18|1761.48
#2022-04-19|1733.53
#2022-04-20|1736.75
#2022-04-21|1729.33
#2022-04-22|1707.67
#2022-04-25|1690.59
#2022-04-26|1703.08
#2022-04-27|1673.18
#2022-04-28|1658.08
#2022-04-29|1669.69
#2022-05-02|1690.49
#2022-05-03|1694.53
#2022-05-04|1687.68
#2022-05-05|1684.75
#2022-05-06|1677.32
#2022-05-09|1647.59
#2022-05-10|1623.60
#2022-05-11|1621.06
#2022-05-12|1599.99
#2022-05-13|1595.47
#2022-05-16|1608.95
#2022-05-17|1569.55
#2022-05-18|1578.08
#2022-05-19|1560.22
#2022-05-20|1573.54
#2022-05-23|1607.13
#2022-05-24|1581.10
#2022-05-25|1530.08
#2022-05-26|1522.91
#2022-05-27|1546.83
#2022-05-30|1583.97
#2022-05-31|1579.55
#2022-06-01|1591.46
#2022-06-02|1575.17
#2022-06-03|1576.46
#2022-06-06|1547.41
#2022-06-07|1535.64
#2022-06-08|1532.02
#2022-06-09|1527.96
#2022-06-10|1519.51
#2022-06-13|1460.10
#2022-06-14|1415.37
#2022-06-15|1363.60
#2022-06-16|1396.12
#2022-06-17|1362.12
#2022-06-20|1367.80
#2022-06-21|1376.12
#2022-06-22|1356.28
#2022-06-23|1353.10
#2022-06-24|1369.50
#2022-06-27|1386.02
#2022-06-28|1383.87
#2022-06-29|1364.98
#2022-06-30|1354.46
#2022-07-01|1348.54
#2022-07-04|1368.30
#2022-07-05|1386.58
#2022-07-06|1357.32
#2022-07-07|1381.72
#2022-07-08|1385.72
#2022-07-11|1391.35
#2022-07-12|1377.33
#2022-07-13|1413.01
#2022-07-14|1391.16
#2022-07-15|1382.70
#2022-07-18|1386.76
#2022-07-19|1391.09
#2022-07-20|1444.52
#2022-07-21|1458.68
#2022-07-22|1495.08
#2022-07-25|1500.69
#2022-07-26|1495.54
#2022-07-27|1467.64
#2022-07-28|1517.09
#2022-07-29|1536.28
#2022-08-01|1574.51
#2022-08-02|1541.39
#2022-08-03|1519.35
#2022-08-04|1542.62
#2022-08-05|1536.40
#2022-08-08|1525.30
#2022-08-09|1539.27
#2022-08-10|1555.19
#2022-08-11|1554.79
#2022-08-12|1576.53
#2022-08-15|1575.23
#2022-08-16|1563.44
#2022-08-17|1573.44
#2022-08-18|1568.65
#2022-08-19|1532.52
#2022-08-22|1510.58
#2022-08-23|1498.88
#2022-08-24|1498.05
#2022-08-25|1510.19
#2022-08-26|1502.27
#2022-08-29|1421.71
#2022-08-30|1447.78
#2022-08-31|1454.63
#2022-09-01|1416.96
#2022-09-02|1406.76
#2022-09-05|1399.36
#2022-09-06|1360.21
#2022-09-07|1325.96
#2022-09-08|1345.10
#2022-09-09|1369.10
#2022-09-12|1373.40
#2022-09-13|1366.29
#2022-09-14|1341.70
#2022-09-15|1311.34
#2022-09-16|1320.37
#2022-09-19|1313.07
#2022-09-20|1317.22
#2022-09-21|1303.37
#2022-09-22|1296.19
#2022-09-23|1268.38
#2022-09-26|1245.64
#2022-09-27|1249.52
#2022-09-28|1233.83
#2022-09-29|1259.87
#2022-09-30|1233.34
#2022-10-03|1234.71
#2022-10-04|1269.34
#2022-10-05|1262.11
#2022-10-06|1270.20
#2022-10-07|1253.15
#2022-10-10|1235.78
#2022-10-11|1211.63
#2022-10-12|1205.54
#2022-10-13|1182.98
#2022-10-14|1223.60
#2022-10-17|1218.78
#2022-10-18|1246.07
#2022-10-19|1244.22
#2022-10-20|1234.47
#2022-10-21|1237.87
#2022-10-24|1252.11
#2022-10-25|1279.26
#2022-10-26|1304.31
#2022-10-27|1301.14
#2022-10-28|1280.74
#2022-10-31|1285.36
#2022-11-01|1299.99
#2022-11-02|1307.91
#2022-11-03|1289.39
#2022-11-04|1270.07
#2022-11-07|1285.67
#2022-11-08|1300.91
#2022-11-09|1279.94
#2022-11-10|1305.53
#2022-11-11|1379.08
#2022-11-14|1383.32
#2022-11-15|1360.66
#2022-11-16|1377.58
#2022-11-17|1377.40
#2022-11-18|1381.41
#2022-11-21|1347.69
#2022-11-22|1354.35
#2022-11-23|1379.76
#2022-11-24|1419.16
#2022-11-25|1394.38
#2022-11-28|1385.99
#2022-11-29|1402.32
#2022-11-30|1394.05
#2022-12-01|1426.14
#2022-12-02|1415.33
#2022-12-05|1400.18
#2022-12-06|1389.64
#2022-12-07|1380.35
#2022-12-08|1373.66
#2022-12-09|1393.12
#2022-12-12|1384.58
#2022-12-13|1407.93
#2022-12-14|1435.54
#2022-12-15|1391.57
#2022-12-16|1376.74
#2022-12-19|1372.08
#2022-12-20|1379.60
#2022-12-21|1383.15
#2022-12-22|1403.40
#2022-12-23|1389.29
#2022-12-26|1388.96
#2022-12-27|1391.47
#2022-12-28|1381.42
#2022-12-29|1386.35
#2022-12-30|1402.13
#2023-01-02|1398.52
#2023-01-03|1404.94
#2023-01-04|1391.14
#2023-01-05|1371.67
#2023-01-06|1376.07
#2023-01-09|1397.40
#2023-01-10|1387.50
#2023-01-11|1409.76
#2023-01-12|1424.39
#2023-01-13|1426.80
#2023-01-16|1421.19
#2023-01-17|1424.74
#2023-01-18|1451.05
#2023-01-19|1446.15
#2023-01-20|1440.90
#2023-01-23|1456.82
#2023-01-24|1470.62
#2023-01-25|1473.67
#2023-01-26|1480.13
#2023-01-27|1478.18
#2023-01-30|1459.39
#2023-01-31|1461.58
#2023-02-01|1456.08
#2023-02-02|1459.44
#2023-02-03|1453.28
#2023-02-06|1423.63
#2023-02-07|1432.24
#2023-02-08|1445.29
#2023-02-09|1457.26
#2023-02-10|1445.09
#2023-02-13|1427.76
#2023-02-14|1451.70
#2023-02-15|1419.84
#2023-02-16|1442.59
#2023-02-17|1427.96
#2023-02-20|1437.14
#2023-02-21|1427.11
#2023-02-22|1414.68
#2023-02-23|1414.84
#2023-02-24|1405.86
#2023-02-27|1393.81
#2023-02-28|1408.60
#2023-03-01|1407.36
#2023-03-02|1398.80
#2023-03-03|1412.62
#2023-03-06|1430.06
#2023-03-07|1426.76
#2023-03-08|1432.12
#2023-03-09|1436.07
#2023-03-10|1453.55
#2023-03-13|1470.08
#2023-03-14|1422.38
#2023-03-15|1431.34
#2023-03-16|1431.31
#2023-03-17|1449.69
#2023-03-20|1439.57
#2023-03-21|1437.31
#2023-03-22|1453.63
#2023-03-23|1469.63
#2023-03-24|1466.05
#2023-03-27|1446.95
#2023-03-28|1458.46
#2023-03-29|1471.10
#2023-03-30|1474.79
#2023-03-31|1484.28
#2023-04-03|1495.32
#2023-04-04|1517.43
#2023-04-05|1509.07
#2023-04-06|1509.94
#2023-04-07|1520.77
#2023-04-10|1514.25
#2023-04-11|1521.74
#2023-04-12|1546.21
#2023-04-13|1570.70
#2023-04-14|1570.47
#2023-04-17|1571.07
#2023-04-18|1587.73
#2023-04-19|1573.17
#2023-04-20|1578.37
#2023-04-21|1560.43
#2023-04-24|1581.51
#2023-04-25|1579.12
#2023-04-26|1591.63
#2023-04-27|1585.64
#2023-04-28|1598.62
#2023-05-01|1590.23
#2023-05-02|1604.25
#2023-05-03|1623.64
#2023-05-04|1634.06
#2023-05-05|1630.38
#2023-05-08|1616.39
#2023-05-09|1620.03
#2023-05-10|1619.86
#2023-05-11|1624.38
#2023-05-12|1626.35
#2023-05-15|1628.09
#2023-05-16|1584.77
#2023-05-17|1589.02
#2023-05-18|1577.66
#2023-05-19|1594.05
#2023-05-22|1586.66
#2023-05-23|1582.43
#2023-05-24|1549.72
#2023-05-25|1530.29
#2023-05-26|1526.66
#2023-05-29|1534.21
#2023-05-30|1545.12
#2023-05-31|1524.40
#2023-06-01|1547.45
#2023-06-02|1563.15
#2023-06-05|1564.17
#2023-06-06|1568.69
#2023-06-07|1554.47
#2023-06-08|1545.69
#2023-06-09|1581.29
#2023-06-12|1594.37
#2023-06-13|1619.33
#2023-06-14|1628.91
#2023-06-15|1631.15
#2023-06-16|1623.78
#2023-06-19|1616.11
#2023-06-20|1609.25
#2023-06-21|1600.08
#2023-06-22|1593.85
#2023-06-23|1572.02
#2023-06-26|1560.99
#2023-06-27|1556.47
#2023-06-28|1562.39
#2023-06-29|1550.37
#2023-06-30|1548.23
#2023-07-03|1561.46
#2023-07-04|1561.04
#2023-07-05|1549.55
#2023-07-06|1532.51
#2023-07-07|1543.86
#2023-07-10|1530.01
#2023-07-11|1556.82
#2023-07-12|1571.86
#2023-07-13|1589.60
#2023-07-14|1610.28
#2023-07-17|1614.04
#2023-07-18|1612.30
#2023-07-19|1588.39
#2023-07-20|1577.42
#2023-07-21|1545.08
#2023-07-24|1561.75
#2023-07-25|1573.76
#2023-07-26|1566.57
#2023-07-27|1571.36
#2023-07-28|1568.23
#2023-07-31|1587.07
#2023-08-01|1571.63
#2023-08-02|1546.28
#2023-08-03|1528.88
#2023-08-04|1556.50
#2023-08-07|1567.91
#2023-08-08|1557.84
#2023-08-09|1547.06
#2023-08-10|1540.86
#2023-08-11|1532.07
#2023-08-14|1530.23
#2023-08-15|1505.88
#2023-08-16|1470.72
#2023-08-17|1486.28
#2023-08-18|1487.61
#2023-08-21|1471.21
#2023-08-22|1483.26
#2023-08-23|1487.59
#2023-08-24|1494.60
#2023-08-25|1496.71
#2023-08-28|1512.83
#2023-08-29|1528.03
#2023-08-30|1529.93
#2023-08-31|1553.37
#2023-09-01|1559.62
#2023-09-04|1556.27
#2023-09-05|1551.79
#2023-09-06|1552.88
#2023-09-07|1545.64
#2023-09-08|1533.84
#2023-09-11|1555.68
#2023-09-12|1571.28
#2023-09-13|1556.82
#2023-09-14|1569.02
#2023-09-15|1559.18
#2023-09-18|1557.26
#2023-09-19|1538.78
#2023-09-20|1537.60
#2023-09-21|1510.22
#2023-09-22|1500.55
#2023-09-25|1517.87
#2023-09-26|1504.19
#2023-09-27|1502.13
#2023-09-28|1485.04
#2023-09-29|1476.89
#2023-10-02|1470.40
#2023-10-03|1461.08
#2023-10-04|1412.06
#2023-10-05|1443.35
#2023-10-06|1442.05
#2023-10-09|1448.55
#2023-10-10|1456.11
#2023-10-11|1458.28
#2023-10-12|1489.81
#2023-10-13|1479.67
#2023-10-16|1445.14
#2023-10-17|1450.59
#2023-10-18|1444.88
#2023-10-19|1439.64
#2023-10-20|1433.73
#2023-10-23|1425.72
#2023-10-24|1440.13
#2023-10-25|1434.64
#2023-10-26|1381.34
#2023-10-27|1414.91
#2023-10-30|1428.54
#2023-10-31|1431.40
#2023-11-01|1457.76
#2023-11-02|1478.70
#2023-11-03|1477.72
#2023-11-06|1503.28
#2023-11-07|1470.92
#2023-11-08|1465.98
#2023-11-09|1460.92
#2023-11-10|1449.29
#2023-11-13|1430.59
#2023-11-14|1423.98
#2023-11-15|1379.51
#2023-11-16|1361.25
#2023-11-17|1356.11
#2023-11-20|1363.18
#2023-11-21|1381.38
#2023-11-22|1379.53
#2023-11-23|1396.71
#2023-11-24|1402.09
#2023-11-27|1396.18
#2023-11-28|1405.57
#2023-11-29|1409.52
#2023-11-30|1410.03
#2023-12-01|1394.82
#2023-12-04|1391.27
#2023-12-05|1406.59
#2023-12-06|1438.15
#2023-12-07|1448.17
#2023-12-08|1448.23
#2023-12-11|1446.07
#2023-12-12|1439.42
#2023-12-13|1412.67
#2023-12-14|1404.55
#2023-12-15|1394.67
#2023-12-18|1376.69
#2023-12-19|1382.90
#2023-12-20|1385.64
#2023-12-21|1378.21
#2023-12-22|1373.99
#2023-12-25|1382.14
#2023-12-26|1366.91
#2023-12-27|1383.84
#2023-12-28|1391.36
#2023-12-29|1394.80
#2024-01-01|1394.80
#2024-01-02|1395.84
#2024-01-03|1379.59
#2024-01-04|1403.12
#2024-01-05|1414.99
#2024-01-08|1415.21
#2024-01-09|1430.59
#2024-01-10|1438.13
#2024-01-11|1447.51
#2024-01-12|1448.86
#2024-01-15|1426.17
#2024-01-16|1384.16
#2024-01-17|1365.04
#2024-01-18|1362.13
#2024-01-19|1358.60
#2024-01-22|1358.03
#2024-01-23|1358.00
#2024-01-24|1370.99
#2024-01-25|1362.95
#2024-01-26|1364.33
#2024-01-29|1354.79
#2024-01-30|1350.29
#2024-01-31|1354.24
#2024-02-01|1344.80
#2024-02-02|1348.34
#2024-02-05|1345.69
#2024-02-06|1337.48
#2024-02-07|1333.72
#2024-02-08|1322.12
#2024-02-09|1325.86
#2024-02-12|1324.95
#2024-02-13|1352.60
#2024-02-14|1363.24
#2024-02-15|1373.88
#2024-02-16|1384.93
#2024-02-19|1383.29
#2024-02-20|1401.45
#2024-02-21|1400.55
#2024-02-22|1403.56
#2024-02-23|1400.01
#2024-02-26|1404.17
#2024-02-27|1385.09
#2024-02-28|1373.91
#2024-02-29|1363.40
#2024-03-01|1361.22
#2024-03-04|1335.50
#2024-03-05|1311.92
#2024-03-06|1322.21
#2024-03-07|1345.92
#2024-03-08|1367.67
#2024-03-11|1379.37
#2024-03-12|1393.24
#2024-03-13|1374.77
#2024-03-14|1374.97
#2024-03-15|1360.99
#2024-03-18|1381.29
#2024-03-19|1375.37
#2024-03-20|1369.21
#2024-03-21|1383.69
#2024-03-22|1397.65
#2024-03-25|1395.25
#2024-03-26|1383.34
#2024-03-27|1413.26
#2024-03-28|1406.22
#2024-03-29|1405.47
#2024-04-01|1401.47
#2024-04-02|1403.94
#2024-04-03|1373.72
#2024-04-04|1376.52
#2024-04-05|1373.34
#2024-04-08|1360.01
#2024-04-09|1367.30
#2024-04-10|1357.81
#2024-04-11|1352.24
#2024-04-12|1360.01
#2024-04-15|1345.97
#2024-04-16|1383.96
#2024-04-17|1357.81
#2024-04-18|1379.37
#2024-04-19|1380.05
#2024-04-22|1379.24
#2024-04-23|1362.52
#2024-04-24|1367.78
#2024-04-25|1349.38
#2024-04-26|1327.66
#2024-04-29|1335.66
#2024-04-30|1335.30
#2024-05-01|1315.71
#2024-05-02|1338.75
#2024-05-03|1353.59
#2024-05-06|1345.88
#2024-05-07|1348.42
#2024-05-08|1323.03
#2024-05-09|1319.30
#2024-05-10|1325.21
#2024-05-13|1310.85
#2024-05-14|1331.86
#2024-05-15|1306.64
#2024-05-16|1316.11
#2024-05-17|1289.02
#2024-05-20|1282.49
#2024-05-21|1281.35
#2024-05-22|1283.97
#2024-05-23|1289.24
#2024-05-24|1274.64
#2024-05-27|1289.69
#2024-05-28|1288.79
#2024-05-29|1256.49
#2024-05-30|1270.77
#2024-05-31|1281.72
#2024-06-03|1294.43
#2024-06-04|1314.52
#2024-06-05|1295.63
#2024-06-06|1280.85
#2024-06-07|1276.59
#2024-06-10|1300.32
#2024-06-11|1281.53
#2024-06-12|1251.88
#2024-06-13|1243.61
#2024-06-14|1241.13
#2024-06-17|1211.36
#2024-06-18|1221.37
#2024-06-19|1220.53
#2024-06-20|1219.58
#2024-06-21|1200.55
#2024-06-24|1210.19
#2024-06-25|1226.17
#2024-06-26|1232.13
#2024-06-27|1221.90
#2024-06-28|1232.39
#2024-07-01|1225.32
#2024-07-02|1214.18
#2024-07-03|1219.32
#2024-07-04|1225.27
#2024-07-05|1218.21
#2024-07-08|1204.41
#2024-07-09|1197.35
#2024-07-10|1190.94
#2024-07-11|1223.49
#2024-07-12|1226.37
#2024-07-15|1223.07
#2024-07-16|1206.94
#2024-07-17|1268.82
#2024-07-18|1259.17
#2024-07-19|1266.49
#2024-07-22|1271.14
#2024-07-23|1282.97
#2024-07-24|1280.41
#2024-07-25|1258.48
#2024-07-26|1264.01
#2024-07-29|1282.40
#2024-07-30|1281.42
#2024-07-31|1318.79
#2024-08-01|1316.76
#2024-08-02|1317.49
#2024-08-05|1254.03
#2024-08-06|1332.16
#2024-08-07|1321.89
#2024-08-08|1331.88
#2024-08-09|1335.00
#2024-08-12|1323.93
#2024-08-13|1345.10
#2024-08-14|1333.88
#2024-08-15|1361.83
#2024-08-16|1370.18
#2024-08-19|1391.46
#2024-08-20|1420.67
#2024-08-21|1424.89
#2024-08-22|1439.03
#2024-08-23|1459.47
#2024-08-26|1479.34
#2024-08-27|1505.41
#2024-08-28|1506.93
#2024-08-29|1501.73
#2024-08-30|1491.96
#2024-09-02|1485.48
#2024-09-03|1507.35
#2024-09-04|1496.48
#2024-09-05|1489.89
#2024-09-06|1497.05
#2024-09-09|1492.03
#2024-09-10|1500.61
#2024-09-11|1496.38
#2024-09-12|1508.57
#2024-09-13|1505.84
#2024-09-16|1507.84
#2024-09-17|1494.40
#2024-09-18|1508.26
#2024-09-19|1509.41
#2024-09-20|1511.78
#2024-09-23|1519.03
#2024-09-24|1500.91
#2024-09-25|1487.57
#2024-09-26|1511.21
#2024-09-27|1549.82
#2024-09-30|1497.65
#2024-10-01|1489.66
#2024-10-02|1435.54
#2024-10-03|1465.58
#2024-10-04|1457.02
#2024-10-07|1477.74
#2024-10-08|1476.89
#2024-10-09|1472.64
#2024-10-10|1474.04
#2024-10-11|1461.10
#2024-10-14|1455.34
#2024-10-15|1455.91
#2024-10-16|1440.24
#2024-10-17|1460.90
#2024-10-18|1490.26
#2024-10-21|1489.17
#2024-10-22|1470.32
#2024-10-23|1431.28
#2024-10-24|1446.72
#2024-10-25|1448.77
#2024-10-28|1450.89
#2024-10-29|1458.85
#2024-10-30|1465.15
#2024-10-31|1462.90
#2024-11-01|1444.52
#2024-11-04|1453.64
#2024-11-05|1489.32
#2024-11-06|1469.42
#2024-11-07|1489.90
#2024-11-08|1513.49
#2024-11-11|1500.49
#2024-11-12|1485.60
#2024-11-13|1473.89
#2024-11-14|1459.24
#2024-11-15|1347.81
#2024-11-18|1279.98
#2024-11-19|1276.44
#2024-11-20|1292.83
#2024-11-21|1301.01
#2024-11-22|1296.60
#2024-11-25|1315.06
#2024-11-26|1337.62
#2024-11-27|1352.07
#2024-11-28|1368.25
#2024-11-29|1412.10
#2024-12-02|1424.88
#2024-12-03|1452.41
#2024-12-04|1434.71
#2024-12-05|1442.43
#2024-12-06|1432.21
#2024-12-09|1443.68
#2024-12-10|1421.39
#2024-12-11|1437.23
#2024-12-12|1460.14
#2024-12-13|1455.92
#2024-12-16|1443.56
#2024-12-17|1437.58
#2024-12-18|1411.57
#2024-12-19|1381.38
#2024-12-20|1382.53
#2024-12-23|1372.08
#2024-12-24|1317.58
#2024-12-25|1320.92
#2024-12-26|1321.30
#2024-12-27|1318.76
#2024-12-30|1303.64
#2024-12-31|1303.97
#2025-01-01|1303.97
#2025-01-02|1304.01
#2025-01-03|1301.98
#2025-01-06|1281.44
#2025-01-07|1279.23
#2025-01-08|1262.46
#2025-01-09|1263.80
#2025-01-10|1254.46
#2025-01-13|1254.90
#2025-01-14|1260.64
#2025-01-15|1301.65
#2025-01-16|1330.72
#2025-01-17|1344.43
#2025-01-20|1344.37
#2025-01-21|1343.11
#2025-01-22|1338.72
#2025-01-23|1314.81
#2025-01-24|1342.85
#2025-01-27|1357.86
#2025-01-28|1373.80
#2025-01-29|1389.00
#2025-01-30|1402.99
#2025-01-31|1386.36
#2025-02-03|1380.01
#2025-02-04|1379.00
#2025-02-05|1400.84
#2025-02-06|1429.42
#2025-02-07|1403.27
#2025-02-10|1408.65
#2025-02-11|1400.34
#2025-02-12|1379.86
#2025-02-13|1403.07
#2025-02-14|1412.41
#2025-02-17|1345.19
#2025-02-18|1354.76
#2025-02-19|1348.38
#2025-02-20|1357.63
#2025-02-21|1369.90
#2025-02-24|1372.29
#2025-02-25|1396.30
#2025-02-26|1387.08
#2025-02-27|1382.50
#2025-02-28|1349.62
#2025-03-03|1371.14
#2025-03-04|1371.86
#2025-03-05|1361.56
#2025-03-06|1395.44
#2025-03-07|1388.45
#2025-03-10|1412.88
#2025-03-11|1406.20
#2025-03-12|1387.01
#2025-03-13|1392.46
#2025-03-14|1397.91
#2025-03-17|1408.16
#2025-03-18|1428.76
#2025-03-19|1435.95
#2025-03-20|1447.23
#2025-03-21|1449.89
#2025-03-24|1410.34
#2025-03-25|1447.02
#2025-03-26|1428.44
#2025-03-27|1450.23
#2025-03-28|1481.82
#2025-03-31|1445.93
#2025-04-01|1456.81
#2025-04-02|1454.29
#2025-04-03|1472.82
#2025-04-04|1529.33
#2025-04-07|1413.96
#2025-04-08|1469.00
#2025-04-09|1505.53
#2025-04-10|1631.87
#2025-04-11|1652.84
#2025-04-14|1626.94
#2025-04-15|1562.81
#2025-04-16|1659.78
#2025-04-17|1625.51
#2025-04-18|1691.45
#2025-04-21|1722.49
#2025-04-22|1723.53
#2025-04-23|1704.11
#2025-04-24|1642.43
#2025-04-25|1591.50
#2025-04-28|1616.45
#2025-04-29|1621.95
#2025-04-30|1671.11
#2025-05-01|1556.33
#2025-05-02|1577.43
#2025-05-05|1579.95
#2025-05-06|1590.24
#2025-05-07|1576.53
#2025-05-08|1546.08
#2025-05-09|1544.23
#2025-05-12|1484.82
#2025-05-13|1476.83
#2025-05-14|1472.76
#2025-05-15|1486.42
#2025-05-16|1531.68
#2025-05-19|1540.17
#2025-05-20|1514.28
#2025-05-21|1495.86
#2025-05-22|1523.83
#2025-05-23|1560.35
#2025-05-26|1586.70
#2025-05-27|1584.46
#2025-05-28|1545.02
#2025-05-29|1549.89
#2025-05-30|1541.61
#2025-06-02|1573.98
#2025-06-03|1560.19
#2025-06-04|1565.07
#2025-06-05|1538.20
#2025-06-06|1548.76
#2025-06-09|1575.62
#2025-06-10|1574.20
#2025-06-11|1581.31
#2025-06-12|1600.64
#2025-06-13|1590.84
#2025-06-16|1615.20
#2025-06-17|1617.81
#2025-06-18|1639.38
#2025-06-19|1674.93
#2025-06-20|1631.40
#2025-06-23|1617.76
#2025-06-24|1645.01
#2025-06-25|1611.18
#2025-06-26|1644.41
#2025-06-27|1649.85
#2025-06-30|1721.01
#2025-07-01|1736.80
#2025-07-02|1692.76
#2025-07-03|1627.31
#2025-07-04|1629.91
#2025-07-07|1649.37
#2025-07-08|1630.29
#2025-07-09|1641.03
#2025-07-10|1654.14
#2025-07-11|1652.61
#2025-07-14|1650.28
#2025-07-15|1626.64
#2025-07-16|1808.58
#2025-07-17|1809.41
#2025-07-18|1861.15
#2025-07-21|1874.78
#2025-07-22|1965.33
#2025-07-23|1915.25
#2025-07-24|1930.73
#2025-07-25|1957.79
#2025-07-28|1870.87
#2025-07-29|1865.67
#2025-07-30|1842.31
#2025-07-31|1851.16
#2025-08-01|1913.12
#2025-08-04|1860.94
#2025-08-05|1846.27
#2025-08-06|1847.29
#2025-08-07|1884.80
#2025-08-08|1881.64
#2025-08-11|1878.71
#2025-08-12|1907.88
#2025-08-13|1946.58
#2025-08-14|1941.96
#2025-08-15|1959.90
#2025-08-18|2002.00
#2025-08-19|1949.62
#2025-08-20|1917.83
#2025-08-21|1926.21
#2025-08-22|1951.75
#2025-08-25|1929.61
#2025-08-26|1862.94
#2025-08-27|1876.05
#2025-08-28|1869.73
#2025-08-29|1861.82
#2025-09-01|1885.69
#2025-09-02|1834.54
#2025-09-03|1848.22
#2025-09-04|1822.21
#2025-09-05|1831.25
#2025-09-08|1830.53
#2025-09-09|1851.33
#2025-09-10|1859.33
#2025-09-11|1855.95
#2025-09-12|1863.37
#2025-09-15|1866.53
#2025-09-16|1898.40
#2025-09-17|1907.25
#2025-09-18|1891.53
#2025-09-19|1876.53
#2025-09-22|1831.81
#2025-09-23|1821.03
#2025-09-24|1838.23
#2025-09-25|1822.48
#2025-09-26|1828.60
#2025-09-29|1828.74
#2025-09-30|1825.12
#2025-10-01|1864.38
#2025-10-02|1829.20
#2025-10-03|1835.88
#2025-10-06|1866.07
#2025-10-07|1824.29
#2025-10-08|1828.19
#2025-10-09|1830.45
#2025-10-10|1826.68
#2025-10-13|1848.67
#2025-10-14|1824.15
#2025-10-15|1863.86
#2025-10-16|1794.47
#2025-10-17|1724.22
#2025-10-20|1746.28
#2025-10-21|1748.21
#2025-10-22|1747.40
#2025-10-23|1764.66
#2025-10-24|1729.62
#2025-10-27|1783.53
#2025-10-28|1796.85
#2025-10-29|1769.33
#2025-10-30|1792.27
#2025-10-31|1862.14
#2025-11-03|1862.90
#2025-11-04|1872.73
#2025-11-05|1863.43
#2025-11-06|1833.49
#2025-11-07|1820.27
#2025-11-10|1812.28
#2025-11-11|1748.82
#2025-11-12|1744.28
#2025-11-13|1790.51
#2025-11-14|1788.64
#2025-11-17|1766.69
#2025-11-18|1682.60
#2025-11-19|1702.96
#2025-11-20|1698.20
#2025-11-21|1734.37
#2025-11-24|1728.21
#2025-11-25|1710.64
#2025-11-26|1740.86
#2025-11-27|1754.86
#2025-11-28|1735.04
#2025-12-01|1702.95
#2025-12-02|1694.20
#2025-12-03|1687.83
#2025-12-04|1690.26
#2025-12-05|1667.98
#2025-12-08|1672.51
#2025-12-09|1653.50
#2025-12-10|1662.63
#2025-12-11|1639.84
#2025-12-12|1658.68
#2025-12-15|1673.84
#2025-12-16|1667.11
#2025-12-17|1660.24
#2025-12-18|1663.75
#2025-12-19|1671.18
#2025-12-22|1637.79
#2025-12-23|1681.51
#2025-12-24|1695.69
#2025-12-25|1691.15
#2025-12-26|1675.33
#2025-12-29|1681.27
#2025-12-30|1680.78
#2025-12-31|1678.19
#2026-01-01|1678.19
#2026-01-02|1711.79
#2026-01-05|1693.69
#2026-01-06|1689.33
#2026-01-07|1661.60
#2026-01-08|1672.52
#2026-01-09|1642.75
#2026-01-12|1639.45
#2026-01-13|1642.80
#2026-01-14|1638.10
#2026-01-15|1678.60
#2026-01-16|1671.81
#2026-01-19|1737.73
#2026-01-20|1739.18
#2026-01-21|1724.75
#2026-01-22|1739.41
#2026-01-23|1777.33
#2026-01-26|1817.39
#2026-01-27|1799.93
#2026-01-28|1824.12
#2026-01-29|1796.26
#2026-01-30|1773.95
#2026-02-02|1734.64
#2026-02-03|1743.03
#2026-02-04|1724.47
#2026-02-05|1715.91
#2026-02-06|1690.70
#2026-02-09|1767.77
#2026-02-10|1789.74
#2026-02-11|1810.35
#2026-02-12|1822.44
#2026-02-13|1837.80
#2026-02-16|1817.23
#2026-02-17|1792.56
#2026-02-18|1797.99
#2026-02-19|1820.65
#2026-02-20|1800.93
#2026-02-23|1813.67
#2026-02-24|1785.68
#2026-02-25|1799.40
#2026-02-26|1792.33
#2026-02-27|1784.03
#2026-03-02|1748.54
#2026-03-03|1654.21
#2026-03-04|1604.58
#2026-03-05|1632.48
#2026-03-06|1685.56
#2026-03-09|1677.73
#2026-03-10|1713.94
#2026-03-11|1716.81
#2026-03-12|1690.42
#2026-03-13|1715.12
#2026-03-16|1677.73
#2026-03-17|1724.38
#2026-03-18|1743.90
#2026-03-19|1706.49
#2026-03-20|1678.34
#2026-03-23|1549.30
#2026-03-24|1558.72
#2026-03-25|1589.30
#2026-03-26|1593.21
#2026-03-27|1609.83
#2026-03-30|1600.42
#2026-03-31|1599.71
#2026-04-01|1619.38
#2026-04-02|1570.93
#2026-04-03|1579.95
#2026-04-06|1583.70
#2026-04-07|1523.02
#2026-04-08|1555.39
#2026-04-09|1518.66
#2026-04-10|1505.38