Table Data - NASDAQ Japan Index
| Title | NASDAQ Japan Index |
|---|---|
| Series ID | NASDAQNQJP |
| 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 2025-12-16 |
| Last Updated | 2025-12-16 10:48 PM CST |
| Notes | For more information about this series, see: NQJP Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 987.29 |
| 2001-04-02 | 970.08 |
| 2001-04-03 | 992.27 |
| 2001-04-04 | 1000.75 |
| 2001-04-05 | 1017.07 |
| 2001-04-06 | 1023.89 |
| 2001-04-09 | 990.44 |
| 2001-04-10 | 980.31 |
| 2001-04-11 | 999.78 |
| 2001-04-12 | 1018.22 |
| 2001-04-13 | . |
| 2001-04-16 | 1002.41 |
| 2001-04-17 | 1002.66 |
| 2001-04-18 | 1041.11 |
| 2001-04-19 | 1061.46 |
| 2001-04-20 | 1048.47 |
| 2001-04-23 | 1056.07 |
| 2001-04-24 | 1050.26 |
| 2001-04-25 | 1059.90 |
| 2001-04-26 | 1068.48 |
| 2001-04-27 | 1061.53 |
| 2001-04-30 | 1063.47 |
| 2001-05-01 | 1110.74 |
| 2001-05-02 | 1121.85 |
| 2001-05-03 | 1130.64 |
| 2001-05-04 | 1131.11 |
| 2001-05-07 | 1140.84 |
| 2001-05-08 | 1117.37 |
| 2001-05-09 | 1099.52 |
| 2001-05-10 | 1086.18 |
| 2001-05-11 | 1087.82 |
| 2001-05-14 | 1068.62 |
| 2001-05-15 | 1078.30 |
| 2001-05-16 | 1058.61 |
| 2001-05-17 | 1080.18 |
| 2001-05-18 | 1071.01 |
| 2001-05-21 | 1087.76 |
| 2001-05-22 | 1088.54 |
| 2001-05-23 | 1105.83 |
| 2001-05-24 | 1101.01 |
| 2001-05-25 | 1091.74 |
| 2001-05-28 | . |
| 2001-05-29 | 1095.42 |
| 2001-05-30 | 1072.35 |
| 2001-05-31 | 1070.10 |
| 2001-06-01 | 1069.76 |
| 2001-06-04 | 1067.27 |
| 2001-06-05 | 1055.04 |
| 2001-06-06 | 1053.06 |
| 2001-06-07 | 1062.03 |
| 2001-06-08 | 1060.10 |
| 2001-06-11 | 1042.64 |
| 2001-06-12 | 1016.84 |
| 2001-06-13 | 1017.02 |
| 2001-06-14 | 1021.13 |
| 2001-06-15 | 1009.44 |
| 2001-06-18 | 997.03 |
| 2001-06-19 | 994.70 |
| 2001-06-20 | 994.42 |
| 2001-06-21 | 1005.45 |
| 2001-06-22 | 1017.77 |
| 2001-06-25 | 1010.95 |
| 2001-06-26 | 1014.84 |
| 2001-06-27 | 1005.24 |
| 2001-06-28 | 989.98 |
| 2001-06-29 | 1007.97 |
| 2001-07-02 | 1002.35 |
| 2001-07-03 | 1005.13 |
| 2001-07-04 | . |
| 2001-07-05 | 981.96 |
| 2001-07-06 | 961.36 |
| 2001-07-09 | 955.82 |
| 2001-07-10 | 963.22 |
| 2001-07-11 | 955.78 |
| 2001-07-12 | 976.56 |
| 2001-07-13 | 966.63 |
| 2001-07-16 | 960.68 |
| 2001-07-17 | 949.60 |
| 2001-07-18 | 936.09 |
| 2001-07-19 | 940.83 |
| 2001-07-20 | 943.62 |
| 2001-07-23 | 912.60 |
| 2001-07-24 | 924.79 |
| 2001-07-25 | 935.01 |
| 2001-07-26 | 933.65 |
| 2001-07-27 | 926.97 |
| 2001-07-30 | 903.92 |
| 2001-07-31 | 923.76 |
| 2001-08-01 | 934.25 |
| 2001-08-02 | 964.01 |
| 2001-08-03 | 955.45 |
| 2001-08-06 | 951.75 |
| 2001-08-07 | 957.95 |
| 2001-08-08 | 956.20 |
| 2001-08-09 | 931.40 |
| 2001-08-10 | 936.78 |
| 2001-08-13 | 921.52 |
| 2001-08-14 | 948.27 |
| 2001-08-15 | 959.26 |
| 2001-08-16 | 941.75 |
| 2001-08-17 | 935.21 |
| 2001-08-20 | 922.09 |
| 2001-08-21 | 930.35 |
| 2001-08-22 | 936.84 |
| 2001-08-23 | 919.62 |
| 2001-08-24 | 919.05 |
| 2001-08-27 | 924.82 |
| 2001-08-28 | 916.10 |
| 2001-08-29 | 906.99 |
| 2001-08-30 | 894.23 |
| 2001-08-31 | 891.29 |
| 2001-09-03 | . |
| 2001-09-04 | 888.48 |
| 2001-09-05 | 868.41 |
| 2001-09-06 | 865.01 |
| 2001-09-07 | 863.53 |
| 2001-09-10 | 839.59 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 807.88 |
| 2001-09-18 | 824.08 |
| 2001-09-19 | 842.77 |
| 2001-09-20 | 836.97 |
| 2001-09-21 | 811.94 |
| 2001-09-24 | 808.03 |
| 2001-09-25 | 820.14 |
| 2001-09-26 | 806.42 |
| 2001-09-27 | 799.49 |
| 2001-09-28 | 817.56 |
| 2001-10-01 | 825.18 |
| 2001-10-02 | 836.65 |
| 2001-10-03 | 824.63 |
| 2001-10-04 | 844.38 |
| 2001-10-05 | 848.74 |
| 2001-10-08 | 851.68 |
| 2001-10-09 | 829.70 |
| 2001-10-10 | 819.87 |
| 2001-10-11 | 840.63 |
| 2001-10-12 | 857.97 |
| 2001-10-15 | 847.60 |
| 2001-10-16 | 850.47 |
| 2001-10-17 | 862.64 |
| 2001-10-18 | 846.23 |
| 2001-10-19 | 847.96 |
| 2001-10-22 | 845.77 |
| 2001-10-23 | 857.26 |
| 2001-10-24 | 858.93 |
| 2001-10-25 | 866.06 |
| 2001-10-26 | 857.25 |
| 2001-10-29 | 849.18 |
| 2001-10-30 | 839.33 |
| 2001-10-31 | 826.23 |
| 2001-11-01 | 830.98 |
| 2001-11-02 | 831.53 |
| 2001-11-05 | 833.90 |
| 2001-11-06 | 847.48 |
| 2001-11-07 | 826.77 |
| 2001-11-08 | 836.61 |
| 2001-11-09 | 830.16 |
| 2001-11-12 | 820.31 |
| 2001-11-13 | 807.06 |
| 2001-11-14 | 808.91 |
| 2001-11-15 | 826.83 |
| 2001-11-16 | 831.97 |
| 2001-11-19 | 835.99 |
| 2001-11-20 | 835.27 |
| 2001-11-21 | 832.97 |
| 2001-11-22 | . |
| 2001-11-23 | 826.99 |
| 2001-11-26 | 847.87 |
| 2001-11-27 | 845.05 |
| 2001-11-28 | 829.82 |
| 2001-11-29 | 823.99 |
| 2001-11-30 | 832.04 |
| 2001-12-03 | 810.64 |
| 2001-12-04 | 808.97 |
| 2001-12-05 | 823.69 |
| 2001-12-06 | 830.38 |
| 2001-12-07 | 815.42 |
| 2001-12-10 | 797.49 |
| 2001-12-11 | 790.66 |
| 2001-12-12 | 808.76 |
| 2001-12-13 | 790.41 |
| 2001-12-14 | 782.82 |
| 2001-12-17 | 768.44 |
| 2001-12-18 | 771.21 |
| 2001-12-19 | 771.44 |
| 2001-12-20 | 777.55 |
| 2001-12-21 | 765.35 |
| 2001-12-24 | 762.96 |
| 2001-12-25 | . |
| 2001-12-26 | 751.51 |
| 2001-12-27 | 763.53 |
| 2001-12-28 | 776.86 |
| 2001-12-31 | 777.69 |
| 2002-01-01 | . |
| 2002-01-02 | 771.45 |
| 2002-01-03 | 773.94 |
| 2002-01-04 | 796.40 |
| 2002-01-07 | 795.60 |
| 2002-01-08 | 771.16 |
| 2002-01-09 | 766.76 |
| 2002-01-10 | 756.56 |
| 2002-01-11 | 753.09 |
| 2002-01-14 | 755.26 |
| 2002-01-15 | 740.90 |
| 2002-01-16 | 739.78 |
| 2002-01-17 | 736.18 |
| 2002-01-18 | 750.13 |
| 2002-01-21 | . |
| 2002-01-22 | 726.25 |
| 2002-01-23 | 720.87 |
| 2002-01-24 | 725.03 |
| 2002-01-25 | 730.99 |
| 2002-01-28 | 743.36 |
| 2002-01-29 | 727.46 |
| 2002-01-30 | 718.88 |
| 2002-01-31 | 720.68 |
| 2002-02-01 | 708.15 |
| 2002-02-04 | 703.90 |
| 2002-02-05 | 686.16 |
| 2002-02-06 | 685.28 |
| 2002-02-07 | 697.56 |
| 2002-02-08 | 698.99 |
| 2002-02-11 | 705.21 |
| 2002-02-12 | 726.10 |
| 2002-02-13 | 730.54 |
| 2002-02-14 | 736.66 |
| 2002-02-15 | 733.90 |
| 2002-02-18 | . |
| 2002-02-19 | 714.32 |
| 2002-02-20 | 710.44 |
| 2002-02-21 | 731.11 |
| 2002-02-22 | 736.14 |
| 2002-02-25 | 733.87 |
| 2002-02-26 | 728.76 |
| 2002-02-27 | 744.86 |
| 2002-02-28 | 753.05 |
| 2002-03-01 | 769.25 |
| 2002-03-04 | 812.32 |
| 2002-03-05 | 807.77 |
| 2002-03-06 | 814.63 |
| 2002-03-07 | 854.20 |
| 2002-03-08 | 854.75 |
| 2002-03-11 | 868.25 |
| 2002-03-12 | 842.54 |
| 2002-03-13 | 822.92 |
| 2002-03-14 | 835.36 |
| 2002-03-15 | 843.59 |
| 2002-03-18 | 821.80 |
| 2002-03-19 | 839.28 |
| 2002-03-20 | 828.95 |
| 2002-03-21 | 825.52 |
| 2002-03-22 | 805.82 |
| 2002-03-25 | 800.72 |
| 2002-03-26 | 796.47 |
| 2002-03-27 | 805.32 |
| 2002-03-28 | 810.51 |
| 2002-03-29 | . |
| 2002-04-01 | 785.03 |
| 2002-04-02 | 799.39 |
| 2002-04-03 | 814.92 |
| 2002-04-04 | 823.44 |
| 2002-04-05 | 820.86 |
| 2002-04-08 | 822.29 |
| 2002-04-09 | 808.56 |
| 2002-04-10 | 813.75 |
| 2002-04-11 | 804.40 |
| 2002-04-12 | 792.04 |
| 2002-04-15 | 803.55 |
| 2002-04-16 | 814.95 |
| 2002-04-17 | 827.49 |
| 2002-04-18 | 837.06 |
| 2002-04-19 | 829.34 |
| 2002-04-22 | 844.21 |
| 2002-04-23 | 844.99 |
| 2002-04-24 | 842.18 |
| 2002-04-25 | 851.36 |
| 2002-04-26 | 844.18 |
| 2002-04-29 | 842.63 |
| 2002-04-30 | 835.86 |
| 2002-05-01 | 845.15 |
| 2002-05-02 | 841.65 |
| 2002-05-03 | 848.18 |
| 2002-05-06 | 845.51 |
| 2002-05-07 | 831.70 |
| 2002-05-08 | 834.95 |
| 2002-05-09 | 842.86 |
| 2002-05-10 | 844.03 |
| 2002-05-13 | 834.65 |
| 2002-05-14 | 825.91 |
| 2002-05-15 | 846.04 |
| 2002-05-16 | 856.93 |
| 2002-05-17 | 875.09 |
| 2002-05-20 | 880.68 |
| 2002-05-21 | 889.98 |
| 2002-05-22 | 899.44 |
| 2002-05-23 | 896.15 |
| 2002-05-24 | 901.92 |
| 2002-05-27 | . |
| 2002-05-28 | 897.34 |
| 2002-05-29 | 894.15 |
| 2002-05-30 | 898.58 |
| 2002-05-31 | 888.16 |
| 2002-06-03 | 899.84 |
| 2002-06-04 | 886.69 |
| 2002-06-05 | 881.39 |
| 2002-06-06 | 877.45 |
| 2002-06-07 | 869.91 |
| 2002-06-10 | 864.17 |
| 2002-06-11 | 861.66 |
| 2002-06-12 | 857.06 |
| 2002-06-13 | 846.50 |
| 2002-06-14 | 837.24 |
| 2002-06-17 | 814.10 |
| 2002-06-18 | 826.16 |
| 2002-06-19 | 807.80 |
| 2002-06-20 | 819.01 |
| 2002-06-21 | 814.87 |
| 2002-06-24 | 824.32 |
| 2002-06-25 | 823.42 |
| 2002-06-26 | 816.08 |
| 2002-06-27 | 820.12 |
| 2002-06-28 | 845.79 |
| 2002-07-01 | 845.60 |
| 2002-07-02 | 846.69 |
| 2002-07-03 | 859.35 |
| 2002-07-04 | . |
| 2002-07-05 | 855.14 |
| 2002-07-08 | 860.89 |
| 2002-07-09 | 876.55 |
| 2002-07-10 | 864.91 |
| 2002-07-11 | 858.24 |
| 2002-07-12 | 860.52 |
| 2002-07-15 | 851.10 |
| 2002-07-16 | 839.74 |
| 2002-07-17 | 838.77 |
| 2002-07-18 | 852.55 |
| 2002-07-19 | 842.03 |
| 2002-07-22 | 837.46 |
| 2002-07-23 | 832.22 |
| 2002-07-24 | 823.98 |
| 2002-07-25 | 815.74 |
| 2002-07-26 | 781.24 |
| 2002-07-29 | 779.65 |
| 2002-07-30 | 798.40 |
| 2002-07-31 | 792.00 |
| 2002-08-01 | 788.26 |
| 2002-08-02 | 785.72 |
| 2002-08-05 | 785.08 |
| 2002-08-06 | 759.84 |
| 2002-08-07 | 784.85 |
| 2002-08-08 | 781.95 |
| 2002-08-09 | 801.06 |
| 2002-08-12 | 792.59 |
| 2002-08-13 | 787.70 |
| 2002-08-14 | 802.04 |
| 2002-08-15 | 802.99 |
| 2002-08-16 | 803.15 |
| 2002-08-19 | 783.76 |
| 2002-08-20 | 782.66 |
| 2002-08-21 | 787.70 |
| 2002-08-22 | 791.26 |
| 2002-08-23 | 795.75 |
| 2002-08-26 | 810.05 |
| 2002-08-27 | 804.40 |
| 2002-08-28 | 794.93 |
| 2002-08-29 | 782.82 |
| 2002-08-30 | 782.57 |
| 2002-09-02 | . |
| 2002-09-03 | 762.37 |
| 2002-09-04 | 743.79 |
| 2002-09-05 | 755.09 |
| 2002-09-06 | 746.00 |
| 2002-09-09 | 755.72 |
| 2002-09-10 | 754.04 |
| 2002-09-11 | 754.54 |
| 2002-09-12 | 759.01 |
| 2002-09-13 | 743.87 |
| 2002-09-16 | 736.84 |
| 2002-09-17 | 755.40 |
| 2002-09-18 | 756.67 |
| 2002-09-19 | 769.14 |
| 2002-09-20 | 742.52 |
| 2002-09-23 | 739.43 |
| 2002-09-24 | 732.58 |
| 2002-09-25 | 724.22 |
| 2002-09-26 | 736.55 |
| 2002-09-27 | 749.30 |
| 2002-09-30 | 744.39 |
| 2002-10-01 | 727.24 |
| 2002-10-02 | 716.95 |
| 2002-10-03 | 710.97 |
| 2002-10-04 | 716.83 |
| 2002-10-07 | 687.59 |
| 2002-10-08 | 689.02 |
| 2002-10-09 | 680.08 |
| 2002-10-10 | 673.69 |
| 2002-10-11 | 681.91 |
| 2002-10-14 | 681.47 |
| 2002-10-15 | 700.35 |
| 2002-10-16 | 706.96 |
| 2002-10-17 | 707.08 |
| 2002-10-18 | 712.17 |
| 2002-10-21 | 710.82 |
| 2002-10-22 | 689.85 |
| 2002-10-23 | 698.27 |
| 2002-10-24 | 694.00 |
| 2002-10-25 | 705.12 |
| 2002-10-28 | 707.27 |
| 2002-10-29 | 706.21 |
| 2002-10-30 | 709.20 |
| 2002-10-31 | 703.75 |
| 2002-11-01 | 709.60 |
| 2002-11-04 | 708.32 |
| 2002-11-05 | 728.43 |
| 2002-11-06 | 725.76 |
| 2002-11-07 | 728.34 |
| 2002-11-08 | 724.11 |
| 2002-11-11 | 707.95 |
| 2002-11-12 | 705.50 |
| 2002-11-13 | 701.08 |
| 2002-11-14 | 691.44 |
| 2002-11-15 | 704.52 |
| 2002-11-18 | 689.46 |
| 2002-11-19 | 684.63 |
| 2002-11-20 | 687.85 |
| 2002-11-21 | 698.38 |
| 2002-11-22 | 706.92 |
| 2002-11-25 | 718.87 |
| 2002-11-26 | 715.07 |
| 2002-11-27 | 717.96 |
| 2002-11-28 | . |
| 2002-11-29 | 732.97 |
| 2002-12-02 | 719.64 |
| 2002-12-03 | 722.28 |
| 2002-12-04 | 707.27 |
| 2002-12-05 | 698.94 |
| 2002-12-06 | 703.46 |
| 2002-12-09 | 701.71 |
| 2002-12-10 | 701.53 |
| 2002-12-11 | 699.26 |
| 2002-12-12 | 699.70 |
| 2002-12-13 | 701.83 |
| 2002-12-16 | 692.60 |
| 2002-12-17 | 698.06 |
| 2002-12-18 | 683.06 |
| 2002-12-19 | 690.81 |
| 2002-12-20 | 689.04 |
| 2002-12-23 | 691.10 |
| 2002-12-24 | 697.36 |
| 2002-12-25 | . |
| 2002-12-26 | 708.38 |
| 2002-12-27 | 714.15 |
| 2002-12-30 | 717.63 |
| 2002-12-31 | 716.76 |
| 2003-01-01 | . |
| 2003-01-02 | 710.03 |
| 2003-01-03 | 710.11 |
| 2003-01-06 | 728.76 |
| 2003-01-07 | 716.66 |
| 2003-01-08 | 705.90 |
| 2003-01-09 | 708.47 |
| 2003-01-10 | 706.78 |
| 2003-01-13 | 710.32 |
| 2003-01-14 | 721.57 |
| 2003-01-15 | 729.96 |
| 2003-01-16 | 730.49 |
| 2003-01-17 | 733.68 |
| 2003-01-20 | . |
| 2003-01-21 | 731.50 |
| 2003-01-22 | 724.70 |
| 2003-01-23 | 739.68 |
| 2003-01-24 | 733.85 |
| 2003-01-27 | 717.73 |
| 2003-01-28 | 713.03 |
| 2003-01-29 | 703.12 |
| 2003-01-30 | 697.26 |
| 2003-01-31 | 689.32 |
| 2003-02-03 | 698.64 |
| 2003-02-04 | 707.12 |
| 2003-02-05 | 708.19 |
| 2003-02-06 | 704.28 |
| 2003-02-07 | 701.55 |
| 2003-02-10 | 698.89 |
| 2003-02-11 | 696.73 |
| 2003-02-12 | 708.30 |
| 2003-02-13 | 707.70 |
| 2003-02-14 | 712.77 |
| 2003-02-17 | . |
| 2003-02-18 | 721.48 |
| 2003-02-19 | 722.29 |
| 2003-02-20 | 722.09 |
| 2003-02-21 | 712.62 |
| 2003-02-24 | 717.94 |
| 2003-02-25 | 704.32 |
| 2003-02-26 | 705.30 |
| 2003-02-27 | 701.87 |
| 2003-02-28 | 699.01 |
| 2003-03-03 | 707.06 |
| 2003-03-04 | 708.36 |
| 2003-03-05 | 707.93 |
| 2003-03-06 | 700.56 |
| 2003-03-07 | 688.86 |
| 2003-03-10 | 679.28 |
| 2003-03-11 | 665.52 |
| 2003-03-12 | 673.25 |
| 2003-03-13 | 662.46 |
| 2003-03-14 | 669.03 |
| 2003-03-17 | 663.36 |
| 2003-03-18 | 666.94 |
| 2003-03-19 | 667.29 |
| 2003-03-20 | 678.55 |
| 2003-03-21 | 671.32 |
| 2003-03-24 | 696.42 |
| 2003-03-25 | 683.84 |
| 2003-03-26 | 689.87 |
| 2003-03-27 | 692.25 |
| 2003-03-28 | 684.30 |
| 2003-03-31 | 668.21 |
| 2003-04-01 | 670.75 |
| 2003-04-02 | 673.74 |
| 2003-04-03 | 668.25 |
| 2003-04-04 | 665.90 |
| 2003-04-07 | 676.36 |
| 2003-04-08 | 671.09 |
| 2003-04-09 | 666.02 |
| 2003-04-10 | 665.03 |
| 2003-04-11 | 650.44 |
| 2003-04-14 | 646.56 |
| 2003-04-15 | 656.08 |
| 2003-04-16 | 655.82 |
| 2003-04-17 | 660.54 |
| 2003-04-18 | . |
| 2003-04-21 | 663.39 |
| 2003-04-22 | 656.59 |
| 2003-04-23 | 654.36 |
| 2003-04-24 | 661.58 |
| 2003-04-25 | 648.27 |
| 2003-04-28 | 641.38 |
| 2003-04-29 | 642.26 |
| 2003-04-30 | 668.19 |
| 2003-05-01 | 674.31 |
| 2003-05-02 | 675.34 |
| 2003-05-05 | 676.93 |
| 2003-05-06 | 694.76 |
| 2003-05-07 | 705.71 |
| 2003-05-08 | 696.99 |
| 2003-05-09 | 700.44 |
| 2003-05-12 | 706.83 |
| 2003-05-13 | 707.73 |
| 2003-05-14 | 712.95 |
| 2003-05-15 | 704.02 |
| 2003-05-16 | 703.21 |
| 2003-05-19 | 693.78 |
| 2003-05-20 | 695.25 |
| 2003-05-21 | 688.61 |
| 2003-05-22 | 693.34 |
| 2003-05-23 | 705.85 |
| 2003-05-26 | . |
| 2003-05-27 | 695.97 |
| 2003-05-28 | 693.04 |
| 2003-05-29 | 704.38 |
| 2003-05-30 | 700.68 |
| 2003-06-02 | 715.10 |
| 2003-06-03 | 715.47 |
| 2003-06-04 | 717.15 |
| 2003-06-05 | 731.61 |
| 2003-06-06 | 732.21 |
| 2003-06-09 | 740.51 |
| 2003-06-10 | 739.04 |
| 2003-06-11 | 742.96 |
| 2003-06-12 | 743.07 |
| 2003-06-13 | 748.19 |
| 2003-06-16 | 739.79 |
| 2003-06-17 | 748.60 |
| 2003-06-18 | 752.93 |
| 2003-06-19 | 753.83 |
| 2003-06-20 | 757.41 |
| 2003-06-23 | 765.81 |
| 2003-06-24 | 747.49 |
| 2003-06-25 | 750.28 |
| 2003-06-26 | 742.78 |
| 2003-06-27 | 754.35 |
| 2003-06-30 | 751.86 |
| 2003-07-01 | 767.83 |
| 2003-07-02 | 792.79 |
| 2003-07-03 | 807.14 |
| 2003-07-04 | . |
| 2003-07-07 | 816.11 |
| 2003-07-08 | 823.60 |
| 2003-07-09 | 830.58 |
| 2003-07-10 | 825.02 |
| 2003-07-11 | 801.78 |
| 2003-07-14 | 811.31 |
| 2003-07-15 | 813.49 |
| 2003-07-16 | 804.17 |
| 2003-07-17 | 783.44 |
| 2003-07-18 | 785.81 |
| 2003-07-21 | 788.66 |
| 2003-07-22 | 782.01 |
| 2003-07-23 | 794.25 |
| 2003-07-24 | 796.31 |
| 2003-07-25 | 798.40 |
| 2003-07-28 | 805.17 |
| 2003-07-29 | 803.73 |
| 2003-07-30 | 784.59 |
| 2003-07-31 | 781.38 |
| 2003-08-01 | 787.95 |
| 2003-08-04 | 778.55 |
| 2003-08-05 | 774.37 |
| 2003-08-06 | 769.83 |
| 2003-08-07 | 773.39 |
| 2003-08-08 | 773.56 |
| 2003-08-11 | 786.49 |
| 2003-08-12 | 790.87 |
| 2003-08-13 | 800.14 |
| 2003-08-14 | 813.25 |
| 2003-08-15 | 812.61 |
| 2003-08-18 | 821.08 |
| 2003-08-19 | 833.14 |
| 2003-08-20 | 850.53 |
| 2003-08-21 | 860.29 |
| 2003-08-22 | 856.78 |
| 2003-08-25 | 852.87 |
| 2003-08-26 | 854.72 |
| 2003-08-27 | 851.75 |
| 2003-08-28 | 848.27 |
| 2003-08-29 | 862.00 |
| 2003-09-01 | . |
| 2003-09-02 | 887.84 |
| 2003-09-03 | 892.47 |
| 2003-09-04 | 883.10 |
| 2003-09-05 | 881.60 |
| 2003-09-08 | 884.43 |
| 2003-09-09 | 902.34 |
| 2003-09-10 | 893.06 |
| 2003-09-11 | 875.88 |
| 2003-09-12 | 889.31 |
| 2003-09-15 | 888.41 |
| 2003-09-16 | 911.94 |
| 2003-09-17 | 920.40 |
| 2003-09-18 | 932.49 |
| 2003-09-19 | 935.04 |
| 2003-09-22 | 924.52 |
| 2003-09-23 | 928.30 |
| 2003-09-24 | 927.29 |
| 2003-09-25 | 906.85 |
| 2003-09-26 | 906.50 |
| 2003-09-29 | 904.95 |
| 2003-09-30 | 904.66 |
| 2003-10-01 | 924.78 |
| 2003-10-02 | 944.49 |
| 2003-10-03 | 954.67 |
| 2003-10-06 | 954.63 |
| 2003-10-07 | 973.53 |
| 2003-10-08 | 954.84 |
| 2003-10-09 | 960.95 |
| 2003-10-10 | 980.12 |
| 2003-10-13 | 976.75 |
| 2003-10-14 | 986.85 |
| 2003-10-15 | 978.13 |
| 2003-10-16 | 993.18 |
| 2003-10-17 | 994.36 |
| 2003-10-20 | 995.30 |
| 2003-10-21 | 991.59 |
| 2003-10-22 | 979.71 |
| 2003-10-23 | 925.27 |
| 2003-10-24 | 935.16 |
| 2003-10-27 | 951.68 |
| 2003-10-28 | 962.01 |
| 2003-10-29 | 976.14 |
| 2003-10-30 | 971.84 |
| 2003-10-31 | 947.68 |
| 2003-11-03 | 936.81 |
| 2003-11-04 | 975.02 |
| 2003-11-05 | 966.43 |
| 2003-11-06 | 941.22 |
| 2003-11-07 | 953.65 |
| 2003-11-10 | 955.62 |
| 2003-11-11 | 926.01 |
| 2003-11-12 | 924.22 |
| 2003-11-13 | 941.75 |
| 2003-11-14 | 929.87 |
| 2003-11-17 | 892.71 |
| 2003-11-18 | 901.22 |
| 2003-11-19 | 875.34 |
| 2003-11-20 | 893.50 |
| 2003-11-21 | 895.43 |
| 2003-11-24 | 892.03 |
| 2003-11-25 | 901.37 |
| 2003-11-26 | 920.39 |
| 2003-11-27 | . |
| 2003-11-28 | 917.08 |
| 2003-12-01 | 935.32 |
| 2003-12-02 | 942.47 |
| 2003-12-03 | 942.69 |
| 2003-12-04 | 949.70 |
| 2003-12-05 | 947.84 |
| 2003-12-08 | 930.88 |
| 2003-12-09 | 932.26 |
| 2003-12-10 | 910.03 |
| 2003-12-11 | 918.19 |
| 2003-12-12 | 930.46 |
| 2003-12-15 | 953.46 |
| 2003-12-16 | 937.99 |
| 2003-12-17 | 927.11 |
| 2003-12-18 | 925.49 |
| 2003-12-19 | 938.23 |
| 2003-12-22 | 948.57 |
| 2003-12-23 | 949.06 |
| 2003-12-24 | 948.68 |
| 2003-12-25 | . |
| 2003-12-26 | 956.05 |
| 2003-12-29 | 964.95 |
| 2003-12-30 | 980.50 |
| 2003-12-31 | 978.35 |
| 2004-01-01 | . |
| 2004-01-02 | 979.72 |
| 2004-01-05 | 1002.43 |
| 2004-01-06 | 997.82 |
| 2004-01-07 | 994.81 |
| 2004-01-08 | 999.34 |
| 2004-01-09 | 1005.39 |
| 2004-01-12 | 1004.83 |
| 2004-01-13 | 999.71 |
| 2004-01-14 | 1003.40 |
| 2004-01-15 | 991.62 |
| 2004-01-16 | 998.04 |
| 2004-01-19 | . |
| 2004-01-20 | 1008.66 |
| 2004-01-21 | 1008.99 |
| 2004-01-22 | 1015.67 |
| 2004-01-23 | 1021.10 |
| 2004-01-26 | 1013.43 |
| 2004-01-27 | 1014.20 |
| 2004-01-28 | 1010.50 |
| 2004-01-29 | 998.66 |
| 2004-01-30 | 997.16 |
| 2004-02-02 | 1001.45 |
| 2004-02-03 | 995.29 |
| 2004-02-04 | 973.47 |
| 2004-02-05 | 976.48 |
| 2004-02-06 | 980.27 |
| 2004-02-09 | 974.80 |
| 2004-02-10 | 975.17 |
| 2004-02-11 | 975.17 |
| 2004-02-12 | 981.86 |
| 2004-02-13 | 990.85 |
| 2004-02-16 | . |
| 2004-02-17 | 1000.29 |
| 2004-02-18 | 993.13 |
| 2004-02-19 | 990.37 |
| 2004-02-20 | 975.53 |
| 2004-02-23 | 990.50 |
| 2004-02-24 | 973.82 |
| 2004-02-25 | 966.21 |
| 2004-02-26 | 968.39 |
| 2004-02-27 | 991.10 |
| 2004-03-01 | 1015.72 |
| 2004-03-02 | 1012.35 |
| 2004-03-03 | 1013.06 |
| 2004-03-04 | 1010.91 |
| 2004-03-05 | 1017.84 |
| 2004-03-08 | 1009.94 |
| 2004-03-09 | 1021.70 |
| 2004-03-10 | 1015.70 |
| 2004-03-11 | 1010.51 |
| 2004-03-12 | 997.30 |
| 2004-03-15 | 1014.59 |
| 2004-03-16 | 1026.70 |
| 2004-03-17 | 1050.85 |
| 2004-03-18 | 1070.13 |
| 2004-03-19 | 1062.29 |
| 2004-03-22 | 1056.39 |
| 2004-03-23 | 1059.64 |
| 2004-03-24 | 1077.58 |
| 2004-03-25 | 1092.74 |
| 2004-03-26 | 1108.96 |
| 2004-03-29 | 1114.84 |
| 2004-03-30 | 1110.21 |
| 2004-03-31 | 1130.25 |
| 2004-04-01 | 1130.28 |
| 2004-04-02 | 1131.86 |
| 2004-04-05 | 1138.62 |
| 2004-04-06 | 1139.20 |
| 2004-04-07 | 1146.13 |
| 2004-04-08 | 1142.11 |
| 2004-04-09 | . |
| 2004-04-12 | 1140.13 |
| 2004-04-13 | 1138.05 |
| 2004-04-14 | 1123.15 |
| 2004-04-15 | 1101.91 |
| 2004-04-16 | 1107.63 |
| 2004-04-19 | 1093.49 |
| 2004-04-20 | 1116.74 |
| 2004-04-21 | 1106.50 |
| 2004-04-22 | 1103.64 |
| 2004-04-23 | 1113.44 |
| 2004-04-26 | 1120.99 |
| 2004-04-27 | 1104.24 |
| 2004-04-28 | 1104.04 |
| 2004-04-29 | 1101.68 |
| 2004-04-30 | 1080.70 |
| 2004-05-03 | 1080.26 |
| 2004-05-04 | 1085.61 |
| 2004-05-05 | 1097.71 |
| 2004-05-06 | 1069.21 |
| 2004-05-07 | 1035.95 |
| 2004-05-10 | 965.19 |
| 2004-05-11 | 966.80 |
| 2004-05-12 | 1001.25 |
| 2004-05-13 | 968.32 |
| 2004-05-14 | 963.32 |
| 2004-05-17 | 933.11 |
| 2004-05-18 | 952.14 |
| 2004-05-19 | 992.50 |
| 2004-05-20 | 983.70 |
| 2004-05-21 | 1012.67 |
| 2004-05-24 | 1012.10 |
| 2004-05-25 | 1001.86 |
| 2004-05-26 | 1018.36 |
| 2004-05-27 | 1026.06 |
| 2004-05-28 | 1040.44 |
| 2004-05-31 | . |
| 2004-06-01 | 1049.01 |
| 2004-06-02 | 1040.72 |
| 2004-06-03 | 1016.73 |
| 2004-06-04 | 1018.23 |
| 2004-06-07 | 1057.13 |
| 2004-06-08 | 1062.53 |
| 2004-06-09 | 1061.89 |
| 2004-06-10 | 1068.16 |
| 2004-06-11 | . |
| 2004-06-14 | 1050.52 |
| 2004-06-15 | 1052.75 |
| 2004-06-16 | 1068.30 |
| 2004-06-17 | 1073.22 |
| 2004-06-18 | 1064.51 |
| 2004-06-21 | 1081.61 |
| 2004-06-22 | 1074.65 |
| 2004-06-23 | 1073.91 |
| 2004-06-24 | 1100.90 |
| 2004-06-25 | 1097.85 |
| 2004-06-28 | 1109.17 |
| 2004-06-29 | 1104.94 |
| 2004-06-30 | 1099.66 |
| 2004-07-01 | 1108.36 |
| 2004-07-02 | 1092.37 |
| 2004-07-05 | . |
| 2004-07-06 | 1063.50 |
| 2004-07-07 | 1062.14 |
| 2004-07-08 | 1054.38 |
| 2004-07-09 | 1069.44 |
| 2004-07-12 | 1083.17 |
| 2004-07-13 | 1079.10 |
| 2004-07-14 | 1065.27 |
| 2004-07-15 | 1061.44 |
| 2004-07-16 | 1069.75 |
| 2004-07-19 | 1073.85 |
| 2004-07-20 | 1062.47 |
| 2004-07-21 | 1058.75 |
| 2004-07-22 | 1053.61 |
| 2004-07-23 | 1038.17 |
| 2004-07-26 | 1031.83 |
| 2004-07-27 | 1011.99 |
| 2004-07-28 | 1018.63 |
| 2004-07-29 | 1008.84 |
| 2004-07-30 | 1028.99 |
| 2004-08-02 | 1031.91 |
| 2004-08-03 | 1025.78 |
| 2004-08-04 | 1009.57 |
| 2004-08-05 | 1009.91 |
| 2004-08-06 | 1014.57 |
| 2004-08-09 | 1004.97 |
| 2004-08-10 | 1005.07 |
| 2004-08-11 | 1016.02 |
| 2004-08-12 | 1011.39 |
| 2004-08-13 | 996.96 |
| 2004-08-16 | 986.76 |
| 2004-08-17 | 997.51 |
| 2004-08-18 | 1005.07 |
| 2004-08-19 | 1018.92 |
| 2004-08-20 | 1021.50 |
| 2004-08-23 | 1024.17 |
| 2004-08-24 | 1026.44 |
| 2004-08-25 | 1029.70 |
| 2004-08-26 | 1036.68 |
| 2004-08-27 | 1043.98 |
| 2004-08-30 | 1039.95 |
| 2004-08-31 | 1035.08 |
| 2004-09-01 | 1042.96 |
| 2004-09-02 | 1045.63 |
| 2004-09-03 | 1025.93 |
| 2004-09-06 | . |
| 2004-09-07 | 1052.66 |
| 2004-09-08 | 1053.39 |
| 2004-09-09 | 1038.57 |
| 2004-09-10 | 1037.46 |
| 2004-09-13 | 1041.71 |
| 2004-09-14 | 1050.04 |
| 2004-09-15 | 1031.86 |
| 2004-09-16 | 1030.98 |
| 2004-09-17 | 1022.93 |
| 2004-09-20 | 1024.88 |
| 2004-09-21 | 1020.86 |
| 2004-09-22 | 1013.43 |
| 2004-09-23 | 1016.23 |
| 2004-09-24 | 1002.12 |
| 2004-09-27 | 991.36 |
| 2004-09-28 | 985.25 |
| 2004-09-29 | 988.91 |
| 2004-09-30 | 1007.75 |
| 2004-10-01 | 1018.79 |
| 2004-10-04 | 1032.14 |
| 2004-10-05 | 1033.02 |
| 2004-10-06 | 1038.59 |
| 2004-10-07 | 1033.89 |
| 2004-10-08 | 1046.67 |
| 2004-10-11 | 1051.70 |
| 2004-10-12 | 1034.79 |
| 2004-10-13 | 1030.25 |
| 2004-10-14 | 1021.65 |
| 2004-10-15 | 1022.14 |
| 2004-10-18 | 1017.30 |
| 2004-10-19 | 1030.80 |
| 2004-10-20 | 1019.88 |
| 2004-10-21 | 1019.51 |
| 2004-10-22 | 1024.40 |
| 2004-10-25 | 1018.20 |
| 2004-10-26 | 1017.38 |
| 2004-10-27 | 1021.19 |
| 2004-10-28 | 1038.18 |
| 2004-10-29 | 1033.14 |
| 2004-11-01 | 1026.84 |
| 2004-11-02 | 1041.66 |
| 2004-11-03 | 1042.54 |
| 2004-11-04 | 1049.68 |
| 2004-11-05 | 1062.96 |
| 2004-11-08 | 1055.99 |
| 2004-11-09 | 1051.95 |
| 2004-11-10 | 1040.97 |
| 2004-11-11 | 1034.09 |
| 2004-11-12 | 1057.53 |
| 2004-11-15 | 1076.45 |
| 2004-11-16 | 1074.52 |
| 2004-11-17 | 1081.55 |
| 2004-11-18 | 1076.56 |
| 2004-11-19 | 1089.58 |
| 2004-11-22 | 1066.75 |
| 2004-11-23 | 1063.45 |
| 2004-11-24 | 1071.73 |
| 2004-11-25 | . |
| 2004-11-26 | 1074.16 |
| 2004-11-29 | 1088.11 |
| 2004-11-30 | 1081.19 |
| 2004-12-01 | 1069.30 |
| 2004-12-02 | 1083.33 |
| 2004-12-03 | 1095.14 |
| 2004-12-06 | 1087.08 |
| 2004-12-07 | 1076.23 |
| 2004-12-08 | 1062.65 |
| 2004-12-09 | 1048.90 |
| 2004-12-10 | 1038.90 |
| 2004-12-13 | 1049.66 |
| 2004-12-14 | 1053.78 |
| 2004-12-15 | 1070.34 |
| 2004-12-16 | 1067.86 |
| 2004-12-17 | 1076.68 |
| 2004-12-20 | 1081.09 |
| 2004-12-21 | 1080.13 |
| 2004-12-22 | 1090.68 |
| 2004-12-23 | 1095.63 |
| 2004-12-24 | . |
| 2004-12-27 | 1112.42 |
| 2004-12-28 | 1117.53 |
| 2004-12-29 | 1107.35 |
| 2004-12-30 | 1129.51 |
| 2004-12-31 | 1135.74 |
| 2005-01-03 | 1131.27 |
| 2005-01-04 | 1119.02 |
| 2005-01-05 | 1115.34 |
| 2005-01-06 | 1106.66 |
| 2005-01-07 | 1106.19 |
| 2005-01-10 | 1110.16 |
| 2005-01-11 | 1126.86 |
| 2005-01-12 | 1133.90 |
| 2005-01-13 | 1126.15 |
| 2005-01-14 | 1129.75 |
| 2005-01-17 | . |
| 2005-01-18 | 1128.77 |
| 2005-01-19 | 1128.54 |
| 2005-01-20 | 1110.89 |
| 2005-01-21 | 1108.64 |
| 2005-01-24 | 1120.56 |
| 2005-01-25 | 1105.84 |
| 2005-01-26 | 1124.95 |
| 2005-01-27 | 1117.48 |
#2005-01-28|1112.73
#2005-01-31|1119.14
#2005-02-01|1113.31
#2005-02-02|1120.09
#2005-02-03|1108.78
#2005-02-04|1115.82
#2005-02-07|1115.99
#2005-02-08|1102.94
#2005-02-09|1105.10
#2005-02-10|1111.41
#2005-02-11|1110.46
#2005-02-14|1123.82
#2005-02-15|1127.39
#2005-02-16|1116.63
#2005-02-17|1112.77
#2005-02-18|1114.39
#2005-02-21| .
#2005-02-22|1127.56
#2005-02-23|1109.24
#2005-02-24|1110.04
#2005-02-25|1121.62
#2005-02-28|1141.14
#2005-03-01|1142.00
#2005-03-02|1142.96
#2005-03-03|1145.36
#2005-03-04|1153.79
#2005-03-07|1152.32
#2005-03-08|1156.46
#2005-03-09|1168.15
#2005-03-10|1159.63
#2005-03-11|1166.57
#2005-03-14|1151.79
#2005-03-15|1155.12
#2005-03-16|1163.59
#2005-03-17|1153.19
#2005-03-18|1158.86
#2005-03-21|1156.99
#2005-03-22|1157.08
#2005-03-23|1140.91
#2005-03-24|1129.84
#2005-03-25| .
#2005-03-28|1128.90
#2005-03-29|1106.60
#2005-03-30|1101.42
#2005-03-31|1117.33
#2005-04-01|1117.61
#2005-04-04|1104.57
#2005-04-05|1109.83
#2005-04-06|1113.31
#2005-04-07|1117.26
#2005-04-08|1118.33
#2005-04-11|1116.62
#2005-04-12|1102.16
#2005-04-13|1108.97
#2005-04-14|1092.92
#2005-04-15|1084.08
#2005-04-18|1046.85
#2005-04-19|1066.11
#2005-04-20|1072.89
#2005-04-21|1064.24
#2005-04-22|1082.72
#2005-04-25|1086.91
#2005-04-26|1080.81
#2005-04-27|1081.76
#2005-04-28|1081.87
#2005-04-29|1092.80
#2005-05-02|1092.14
#2005-05-03|1091.99
#2005-05-04|1101.05
#2005-05-05|1099.36
#2005-05-06|1114.64
#2005-05-09|1106.63
#2005-05-10|1105.23
#2005-05-11|1099.83
#2005-05-12|1085.86
#2005-05-13|1076.87
#2005-05-16|1065.75
#2005-05-17|1054.80
#2005-05-18|1052.96
#2005-05-19|1069.55
#2005-05-20|1062.74
#2005-05-23|1075.59
#2005-05-24|1075.51
#2005-05-25|1062.37
#2005-05-26|1058.30
#2005-05-27|1067.23
#2005-05-30| .
#2005-05-31|1081.11
#2005-06-01|1080.96
#2005-06-02|1080.54
#2005-06-03|1087.45
#2005-06-06|1093.94
#2005-06-07|1089.84
#2005-06-08|1095.02
#2005-06-09|1076.91
#2005-06-10|1078.69
#2005-06-13|1068.04
#2005-06-14|1071.58
#2005-06-15|1078.35
#2005-06-16|1082.44
#2005-06-17|1094.14
#2005-06-20|1087.91
#2005-06-21|1096.99
#2005-06-22|1097.20
#2005-06-23|1098.19
#2005-06-24|1092.65
#2005-06-27|1081.97
#2005-06-28|1085.35
#2005-06-29|1086.39
#2005-06-30|1082.10
#2005-07-01|1077.54
#2005-07-04| .
#2005-07-05|1077.92
#2005-07-06|1077.16
#2005-07-07|1073.43
#2005-07-08|1069.36
#2005-07-11|1079.03
#2005-07-12|1088.98
#2005-07-13|1076.51
#2005-07-14|1082.26
#2005-07-15|1083.06
#2005-07-18|1087.91
#2005-07-19|1074.85
#2005-07-20|1072.66
#2005-07-21|1100.76
#2005-07-22|1090.53
#2005-07-25|1085.65
#2005-07-26|1078.70
#2005-07-27|1086.12
#2005-07-28|1087.70
#2005-07-29|1093.92
#2005-08-01|1098.86
#2005-08-02|1105.14
#2005-08-03|1108.88
#2005-08-04|1099.66
#2005-08-05|1079.55
#2005-08-08|1084.58
#2005-08-09|1094.06
#2005-08-10|1127.60
#2005-08-11|1147.34
#2005-08-12|1153.51
#2005-08-15|1157.13
#2005-08-16|1162.60
#2005-08-17|1157.78
#2005-08-18|1151.16
#2005-08-19|1147.74
#2005-08-22|1174.17
#2005-08-23|1173.03
#2005-08-24|1173.69
#2005-08-25|1170.64
#2005-08-26|1178.61
#2005-08-29|1156.36
#2005-08-30|1160.69
#2005-08-31|1163.07
#2005-09-01|1179.69
#2005-09-02|1187.78
#2005-09-05| .
#2005-09-06|1191.88
#2005-09-07|1187.06
#2005-09-08|1176.95
#2005-09-09|1199.82
#2005-09-12|1212.46
#2005-09-13|1207.11
#2005-09-14|1211.93
#2005-09-15|1221.80
#2005-09-16|1213.09
#2005-09-19|1213.85
#2005-09-20|1233.61
#2005-09-21|1241.03
#2005-09-22|1234.64
#2005-09-23|1227.71
#2005-09-26|1252.42
#2005-09-27|1233.85
#2005-09-28|1257.29
#2005-09-29|1284.72
#2005-09-30|1268.00
#2005-10-03|1257.18
#2005-10-04|1266.59
#2005-10-05|1259.62
#2005-10-06|1229.06
#2005-10-07|1227.25
#2005-10-10|1222.31
#2005-10-11|1252.19
#2005-10-12|1252.28
#2005-10-13|1248.31
#2005-10-14|1249.49
#2005-10-17|1237.24
#2005-10-18|1226.63
#2005-10-19|1218.39
#2005-10-20|1223.20
#2005-10-21|1223.06
#2005-10-24|1219.08
#2005-10-25|1240.37
#2005-10-26|1240.11
#2005-10-27|1259.04
#2005-10-28|1249.50
#2005-10-31|1262.78
#2005-11-01|1286.61
#2005-11-02|1287.28
#2005-11-03|1283.98
#2005-11-04|1289.82
#2005-11-07|1298.46
#2005-11-08|1302.57
#2005-11-09|1293.31
#2005-11-10|1284.30
#2005-11-11|1293.38
#2005-11-14|1271.51
#2005-11-15|1261.56
#2005-11-16|1272.02
#2005-11-17|1300.38
#2005-11-18|1311.38
#2005-11-21|1316.50
#2005-11-22|1308.93
#2005-11-23|1314.78
#2005-11-24| .
#2005-11-25|1307.45
#2005-11-28|1325.28
#2005-11-29|1322.26
#2005-11-30|1314.22
#2005-12-01|1325.64
#2005-12-02|1342.34
#2005-12-05|1351.36
#2005-12-06|1345.69
#2005-12-07|1353.06
#2005-12-08|1331.76
#2005-12-09|1351.47
#2005-12-12|1380.15
#2005-12-13|1387.38
#2005-12-14|1402.42
#2005-12-15|1392.05
#2005-12-16|1400.03
#2005-12-19|1404.59
#2005-12-20|1415.50
#2005-12-21|1428.22
#2005-12-22|1439.63
#2005-12-23|1443.53
#2005-12-26| .
#2005-12-27|1431.44
#2005-12-28|1443.48
#2005-12-29|1446.32
#2005-12-30|1432.39
#2006-01-02| .
#2006-01-03|1449.40
#2006-01-04|1472.90
#2006-01-05|1489.88
#2006-01-06|1505.05
#2006-01-09|1509.27
#2006-01-10|1484.34
#2006-01-11|1499.51
#2006-01-12|1512.06
#2006-01-13|1508.14
#2006-01-16| .
#2006-01-17|1445.86
#2006-01-18|1401.73
#2006-01-19|1444.25
#2006-01-20|1445.35
#2006-01-23|1420.08
#2006-01-24|1441.71
#2006-01-25|1433.80
#2006-01-26|1451.19
#2006-01-27|1484.08
#2006-01-30|1487.61
#2006-01-31|1502.07
#2006-02-01|1478.55
#2006-02-02|1485.16
#2006-02-03|1473.23
#2006-02-06|1481.00
#2006-02-07|1491.21
#2006-02-08|1448.97
#2006-02-09|1458.28
#2006-02-10|1449.82
#2006-02-13|1410.87
#2006-02-14|1430.61
#2006-02-15|1420.67
#2006-02-16|1423.41
#2006-02-17|1393.10
#2006-02-20| .
#2006-02-21|1392.79
#2006-02-22|1394.30
#2006-02-23|1440.73
#2006-02-24|1450.47
#2006-02-27|1471.13
#2006-02-28|1475.17
#2006-03-01|1451.05
#2006-03-02|1445.60
#2006-03-03|1423.95
#2006-03-06|1424.10
#2006-03-07|1412.29
#2006-03-08|1401.79
#2006-03-09|1434.62
#2006-03-10|1422.01
#2006-03-13|1445.42
#2006-03-14|1458.16
#2006-03-15|1457.70
#2006-03-16|1444.80
#2006-03-17|1472.71
#2006-03-20|1491.96
#2006-03-21|1482.27
#2006-03-22|1483.15
#2006-03-23|1466.93
#2006-03-24|1474.35
#2006-03-27|1493.58
#2006-03-28|1489.64
#2006-03-29|1489.82
#2006-03-30|1513.97
#2006-03-31|1507.30
#2006-04-03|1529.89
#2006-04-04|1531.90
#2006-04-05|1527.41
#2006-04-06|1551.98
#2006-04-07|1554.73
#2006-04-10|1545.38
#2006-04-11|1535.51
#2006-04-12|1515.70
#2006-04-13|1517.13
#2006-04-14| .
#2006-04-17|1505.91
#2006-04-18|1524.26
#2006-04-19|1528.06
#2006-04-20|1531.62
#2006-04-21|1545.73
#2006-04-24|1532.91
#2006-04-25|1542.76
#2006-04-26|1544.77
#2006-04-27|1561.72
#2006-04-28|1547.77
#2006-05-01|1564.91
#2006-05-02|1579.63
#2006-05-03|1573.79
#2006-05-04|1574.97
#2006-05-05|1591.72
#2006-05-08|1621.89
#2006-05-09|1620.23
#2006-05-10|1607.90
#2006-05-11|1593.34
#2006-05-12|1575.13
#2006-05-15|1571.59
#2006-05-16|1539.18
#2006-05-17|1554.79
#2006-05-18|1519.84
#2006-05-19|1504.34
#2006-05-22|1485.46
#2006-05-23|1461.98
#2006-05-24|1468.24
#2006-05-25|1457.41
#2006-05-26|1474.83
#2006-05-29| .
#2006-05-30|1482.89
#2006-05-31|1449.85
#2006-06-01|1449.96
#2006-06-02|1482.13
#2006-06-05|1467.68
#2006-06-06|1421.58
#2006-06-07|1389.81
#2006-06-08|1335.72
#2006-06-09|1355.91
#2006-06-12|1359.50
#2006-06-13|1302.98
#2006-06-14|1314.30
#2006-06-15|1331.42
#2006-06-16|1374.30
#2006-06-19|1361.32
#2006-06-20|1351.80
#2006-06-21|1347.46
#2006-06-22|1376.11
#2006-06-23|1368.78
#2006-06-26|1369.75
#2006-06-27|1372.17
#2006-06-28|1352.02
#2006-06-29|1372.05
#2006-06-30|1429.18
#2006-07-03|1430.88
#2006-07-04| .
#2006-07-05|1415.04
#2006-07-06|1407.44
#2006-07-07|1421.89
#2006-07-10|1439.08
#2006-07-11|1428.27
#2006-07-12|1393.10
#2006-07-13|1384.91
#2006-07-14|1346.97
#2006-07-17|1337.77
#2006-07-18|1294.28
#2006-07-19|1297.85
#2006-07-20|1347.77
#2006-07-21|1344.71
#2006-07-24|1335.81
#2006-07-25|1352.38
#2006-07-26|1340.55
#2006-07-27|1375.17
#2006-07-28|1400.56
#2006-07-31|1415.17
#2006-08-01|1402.80
#2006-08-02|1412.41
#2006-08-03|1407.21
#2006-08-04|1418.99
#2006-08-07|1381.85
#2006-08-08|1400.66
#2006-08-09|1413.32
#2006-08-10|1414.13
#2006-08-11|1402.37
#2006-08-14|1417.30
#2006-08-15|1426.58
#2006-08-16|1450.87
#2006-08-17|1455.90
#2006-08-18|1462.08
#2006-08-21|1445.10
#2006-08-22|1453.03
#2006-08-23|1451.30
#2006-08-24|1438.89
#2006-08-25|1424.24
#2006-08-28|1408.47
#2006-08-29|1425.50
#2006-08-30|1420.73
#2006-08-31|1436.57
#2006-09-01|1435.44
#2006-09-04| .
#2006-09-05|1466.75
#2006-09-06|1452.03
#2006-09-07|1429.02
#2006-09-08|1430.81
#2006-09-11|1398.35
#2006-09-12|1388.91
#2006-09-13|1388.94
#2006-09-14|1403.21
#2006-09-15|1396.93
#2006-09-18|1391.96
#2006-09-19|1400.58
#2006-09-20|1381.49
#2006-09-21|1396.31
#2006-09-22|1386.66
#2006-09-25|1381.02
#2006-09-26|1366.39
#2006-09-27|1397.74
#2006-09-28|1402.65
#2006-09-29|1406.92
#2006-10-02|1423.54
#2006-10-03|1415.17
#2006-10-04|1400.17
#2006-10-05|1430.95
#2006-10-06|1416.24
#2006-10-09|1414.34
#2006-10-10|1408.65
#2006-10-11|1398.17
#2006-10-12|1392.54
#2006-10-13|1401.05
#2006-10-16|1424.36
#2006-10-17|1424.51
#2006-10-18|1421.14
#2006-10-19|1427.53
#2006-10-20|1430.10
#2006-10-23|1436.69
#2006-10-24|1437.53
#2006-10-25|1433.97
#2006-10-26|1450.63
#2006-10-27|1451.17
#2006-10-30|1426.29
#2006-10-31|1428.13
#2006-11-01|1434.43
#2006-11-02|1429.99
#2006-11-03|1418.36
#2006-11-06|1412.84
#2006-11-07|1424.51
#2006-11-08|1402.80
#2006-11-09|1391.52
#2006-11-10|1394.17
#2006-11-13|1376.08
#2006-11-14|1404.79
#2006-11-15|1396.57
#2006-11-16|1387.59
#2006-11-17|1385.84
#2006-11-20|1344.94
#2006-11-21|1347.74
#2006-11-22|1380.17
#2006-11-23| .
#2006-11-24|1376.91
#2006-11-27|1387.19
#2006-11-28|1386.87
#2006-11-29|1409.49
#2006-11-30|1435.57
#2006-12-01|1443.46
#2006-12-04|1442.70
#2006-12-05|1439.86
#2006-12-06|1456.09
#2006-12-07|1459.18
#2006-12-08|1450.05
#2006-12-11|1441.66
#2006-12-12|1448.55
#2006-12-13|1449.35
#2006-12-14|1456.09
#2006-12-15|1460.40
#2006-12-18|1462.17
#2006-12-19|1445.64
#2006-12-20|1461.42
#2006-12-21|1464.69
#2006-12-22|1461.19
#2006-12-25| .
#2006-12-26|1459.67
#2006-12-27|1467.23
#2006-12-28|1465.37
#2006-12-29|1465.40
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1462.82
#2007-01-04|1479.84
#2007-01-05|1465.48
#2007-01-08|1467.21
#2007-01-09|1469.86
#2007-01-10|1442.32
#2007-01-11|1427.48
#2007-01-12|1452.73
#2007-01-15| .
#2007-01-16|1463.60
#2007-01-17|1469.73
#2007-01-18|1467.53
#2007-01-19|1466.11
#2007-01-22|1476.55
#2007-01-23|1479.58
#2007-01-24|1490.70
#2007-01-25|1483.97
#2007-01-26|1475.92
#2007-01-29|1477.00
#2007-01-30|1479.56
#2007-01-31|1479.54
#2007-02-01|1499.18
#2007-02-02|1494.06
#2007-02-05|1481.55
#2007-02-06|1492.91
#2007-02-07|1486.82
#2007-02-08|1474.61
#2007-02-09|1488.53
#2007-02-12|1487.19
#2007-02-13|1503.07
#2007-02-14|1517.44
#2007-02-15|1542.66
#2007-02-16|1542.06
#2007-02-19| .
#2007-02-20|1538.44
#2007-02-21|1529.90
#2007-02-22|1537.97
#2007-02-23|1554.26
#2007-02-26|1562.97
#2007-02-27|1581.79
#2007-02-28|1534.06
#2007-03-01|1532.94
#2007-03-02|1523.39
#2007-03-05|1484.50
#2007-03-06|1508.23
#2007-03-07|1501.17
#2007-03-08|1518.77
#2007-03-09|1516.24
#2007-03-12|1534.51
#2007-03-13|1528.12
#2007-03-14|1490.68
#2007-03-15|1495.73
#2007-03-16|1487.23
#2007-03-19|1492.51
#2007-03-20|1508.58
#2007-03-21|1502.12
#2007-03-22|1523.54
#2007-03-23|1531.55
#2007-03-26|1530.16
#2007-03-27|1514.61
#2007-03-28|1521.97
#2007-03-29|1503.50
#2007-03-30|1503.82
#2007-04-02|1480.23
#2007-04-03|1486.31
#2007-04-04|1511.16
#2007-04-05|1503.57
#2007-04-06| .
#2007-04-09|1509.70
#2007-04-10|1509.53
#2007-04-11|1509.08
#2007-04-12|1502.04
#2007-04-13|1479.61
#2007-04-16|1491.12
#2007-04-17|1490.18
#2007-04-18|1515.77
#2007-04-19|1495.35
#2007-04-20|1489.62
#2007-04-23|1488.35
#2007-04-24|1492.62
#2007-04-25|1475.38
#2007-04-26|1478.69
#2007-04-27|1476.44
#2007-04-30|1475.88
#2007-05-01|1466.54
#2007-05-02|1471.35
#2007-05-03|1468.66
#2007-05-04|1470.01
#2007-05-07|1498.69
#2007-05-08|1498.78
#2007-05-09|1511.18
#2007-05-10|1494.87
#2007-05-11|1487.08
#2007-05-14|1489.38
#2007-05-15|1475.86
#2007-05-16|1469.93
#2007-05-17|1458.75
#2007-05-18|1449.52
#2007-05-21|1457.71
#2007-05-22|1477.07
#2007-05-23|1483.31
#2007-05-24|1482.33
#2007-05-25|1461.51
#2007-05-28| .
#2007-05-29|1478.79
#2007-05-30|1478.07
#2007-05-31|1493.76
#2007-06-01|1500.96
#2007-06-04|1507.97
#2007-06-05|1512.18
#2007-06-06|1521.66
#2007-06-07|1516.97
#2007-06-08|1493.73
#2007-06-11|1495.41
#2007-06-12|1488.51
#2007-06-13|1476.05
#2007-06-14|1478.99
#2007-06-15|1485.72
#2007-06-18|1497.57
#2007-06-19|1494.84
#2007-06-20|1495.06
#2007-06-21|1499.01
#2007-06-22|1485.12
#2007-06-25|1478.32
#2007-06-26|1486.40
#2007-06-27|1471.89
#2007-06-28|1474.45
#2007-06-29|1488.67
#2007-07-02|1508.85
#2007-07-03|1510.09
#2007-07-04| .
#2007-07-05|1509.73
#2007-07-06|1498.40
#2007-07-09|1507.55
#2007-07-10|1519.25
#2007-07-11|1504.31
#2007-07-12|1492.80
#2007-07-13|1513.22
#2007-07-16|1515.33
#2007-07-17|1508.81
#2007-07-18|1497.04
#2007-07-19|1501.26
#2007-07-20|1518.37
#2007-07-23|1500.61
#2007-07-24|1516.71
#2007-07-25|1512.53
#2007-07-26|1510.30
#2007-07-27|1484.98
#2007-07-30|1495.14
#2007-07-31|1488.15
#2007-08-01|1462.27
#2007-08-02|1456.67
#2007-08-03|1468.30
#2007-08-06|1470.73
#2007-08-07|1457.03
#2007-08-08|1448.05
#2007-08-09|1472.50
#2007-08-10|1440.12
#2007-08-13|1431.91
#2007-08-14|1442.17
#2007-08-15|1412.83
#2007-08-16|1425.31
#2007-08-17|1348.56
#2007-08-20|1375.73
#2007-08-21|1406.25
#2007-08-22|1394.20
#2007-08-23|1421.90
#2007-08-24|1420.22
#2007-08-27|1421.05
#2007-08-28|1431.26
#2007-08-29|1405.23
#2007-08-30|1406.41
#2007-08-31|1441.34
#2007-09-03| .
#2007-09-04|1427.27
#2007-09-05|1413.72
#2007-09-06|1413.77
#2007-09-07|1425.77
#2007-09-10|1398.37
#2007-09-11|1394.33
#2007-09-12|1390.72
#2007-09-13|1370.79
#2007-09-14|1394.53
#2007-09-17|1395.13
#2007-09-18|1355.68
#2007-09-19|1401.26
#2007-09-20|1421.66
#2007-09-21|1397.98
#2007-09-24|1403.32
#2007-09-25|1424.28
#2007-09-26|1416.27
#2007-09-27|1451.53
#2007-09-28|1461.99
#2007-10-01|1452.90
#2007-10-02|1471.56
#2007-10-03|1481.11
#2007-10-04|1477.02
#2007-10-05|1475.58
#2007-10-08|1464.53
#2007-10-09|1474.88
#2007-10-10|1472.37
#2007-10-11|1483.55
#2007-10-12|1470.03
#2007-10-15|1467.99
#2007-10-16|1451.11
#2007-10-17|1428.56
#2007-10-18|1457.91
#2007-10-19|1443.79
#2007-10-22|1428.29
#2007-10-23|1427.20
#2007-10-24|1429.74
#2007-10-25|1412.21
#2007-10-26|1438.35
#2007-10-29|1461.59
#2007-10-30|1460.74
#2007-10-31|1465.80
#2007-11-01|1484.86
#2007-11-02|1455.09
#2007-11-05|1434.69
#2007-11-06|1435.62
#2007-11-07|1433.34
#2007-11-08|1403.71
#2007-11-09|1408.65
#2007-11-12|1390.04
#2007-11-13|1376.72
#2007-11-14|1402.25
#2007-11-15|1407.78
#2007-11-16|1386.18
#2007-11-19|1377.17
#2007-11-20|1389.25
#2007-11-21|1382.89
#2007-11-22| .
#2007-11-23|1387.78
#2007-11-26|1412.80
#2007-11-27|1419.08
#2007-11-28|1397.62
#2007-11-29|1437.93
#2007-11-30|1439.33
#2007-12-03|1444.90
#2007-12-04|1440.49
#2007-12-05|1433.76
#2007-12-06|1451.71
#2007-12-07|1456.67
#2007-12-10|1452.64
#2007-12-11|1462.59
#2007-12-12|1445.72
#2007-12-13|1410.32
#2007-12-14|1381.78
#2007-12-17|1355.57
#2007-12-18|1353.50
#2007-12-19|1340.61
#2007-12-20|1345.79
#2007-12-21|1345.95
#2007-12-24|1340.42
#2007-12-25| .
#2007-12-26|1380.34
#2007-12-27|1371.87
#2007-12-28|1362.90
#2007-12-31|1379.98
#2008-01-01| .
#2008-01-02|1404.63
#2008-01-03|1407.71
#2008-01-04|1363.36
#2008-01-07|1337.77
#2008-01-08|1334.87
#2008-01-09|1356.44
#2008-01-10|1334.51
#2008-01-11|1316.83
#2008-01-14|1329.14
#2008-01-15|1316.62
#2008-01-16|1267.96
#2008-01-17|1291.71
#2008-01-18|1304.50
#2008-01-21| .
#2008-01-22|1189.21
#2008-01-23|1231.15
#2008-01-24|1252.89
#2008-01-25|1303.32
#2008-01-28|1258.68
#2008-01-29|1291.37
#2008-01-30|1277.83
#2008-01-31|1315.92
#2008-02-01|1307.80
#2008-02-04|1328.32
#2008-02-05|1317.88
#2008-02-06|1264.99
#2008-02-07|1272.90
#2008-02-08|1245.17
#2008-02-11|1253.28
#2008-02-12|1245.93
#2008-02-13|1236.15
#2008-02-14|1281.61
#2008-02-15|1291.70
#2008-02-18| .
#2008-02-19|1303.98
#2008-02-20|1257.47
#2008-02-21|1293.92
#2008-02-22|1288.26
#2008-02-25|1305.69
#2008-02-26|1304.00
#2008-02-27|1334.15
#2008-02-28|1332.25
#2008-02-29|1324.52
#2008-03-03|1280.42
#2008-03-04|1282.37
#2008-03-05|1266.06
#2008-03-06|1300.21
#2008-03-07|1260.32
#2008-03-10|1249.38
#2008-03-11|1247.87
#2008-03-12|1273.67
#2008-03-13|1256.83
#2008-03-14|1238.04
#2008-03-17|1232.90
#2008-03-18|1229.04
#2008-03-19|1250.03
#2008-03-20|1257.18
#2008-03-21| .
#2008-03-24|1260.96
#2008-03-25|1290.44
#2008-03-26|1297.69
#2008-03-27|1276.12
#2008-03-28|1297.17
#2008-03-31|1267.98
#2008-04-01|1254.66
#2008-04-02|1296.08
#2008-04-03|1318.50
#2008-04-04|1317.08
#2008-04-07|1322.23
#2008-04-08|1299.11
#2008-04-09|1281.84
#2008-04-10|1283.28
#2008-04-11|1313.55
#2008-04-14|1285.60
#2008-04-15|1287.73
#2008-04-16|1304.14
#2008-04-17|1312.57
#2008-04-18|1296.61
#2008-04-21|1340.61
#2008-04-22|1320.84
#2008-04-23|1318.66
#2008-04-24|1306.48
#2008-04-25|1334.60
#2008-04-28|1350.43
#2008-04-29|1365.06
#2008-04-30|1347.41
#2008-05-01|1341.53
#2008-05-02|1355.73
#2008-05-05|1357.53
#2008-05-06|1367.15
#2008-05-07|1371.48
#2008-05-08|1374.65
#2008-05-09|1348.91
#2008-05-12|1343.87
#2008-05-13|1351.60
#2008-05-14|1354.07
#2008-05-15|1378.25
#2008-05-16|1391.22
#2008-05-19|1393.63
#2008-05-20|1398.16
#2008-05-21|1376.66
#2008-05-22|1376.80
#2008-05-23|1380.98
#2008-05-26| .
#2008-05-27|1363.15
#2008-05-28|1336.09
#2008-05-29|1359.75
#2008-05-30|1384.16
#2008-06-02|1413.32
#2008-06-03|1386.45
#2008-06-04|1411.75
#2008-06-05|1390.93
#2008-06-06|1405.60
#2008-06-09|1366.29
#2008-06-10|1337.39
#2008-06-11|1349.23
#2008-06-12|1308.06
#2008-06-13|1316.08
#2008-06-16|1341.53
#2008-06-17|1344.46
#2008-06-18|1355.64
#2008-06-19|1322.24
#2008-06-20|1311.38
#2008-06-23|1296.76
#2008-06-24|1300.27
#2008-06-25|1292.03
#2008-06-26|1302.43
#2008-06-27|1291.74
#2008-06-30|1293.10
#2008-07-01|1293.82
#2008-07-02|1273.84
#2008-07-03|1263.75
#2008-07-04| .
#2008-07-07|1267.76
#2008-07-08|1243.06
#2008-07-09|1245.94
#2008-07-10|1253.15
#2008-07-11|1258.59
#2008-07-14|1248.25
#2008-07-15|1246.14
#2008-07-16|1237.48
#2008-07-17|1241.15
#2008-07-18|1216.68
#2008-07-21|1215.32
#2008-07-22|1248.94
#2008-07-23|1252.87
#2008-07-24|1282.35
#2008-07-25|1247.26
#2008-07-28|1252.82
#2008-07-29|1228.08
#2008-07-30|1247.67
#2008-07-31|1249.07
#2008-08-01|1226.76
#2008-08-04|1198.14
#2008-08-05|1196.97
#2008-08-06|1213.41
#2008-08-07|1191.89
#2008-08-08|1186.89
#2008-08-11|1208.95
#2008-08-12|1202.98
#2008-08-13|1192.09
#2008-08-14|1174.74
#2008-08-15|1172.33
#2008-08-18|1189.25
#2008-08-19|1169.00
#2008-08-20|1165.20
#2008-08-21|1174.29
#2008-08-22|1148.38
#2008-08-25|1173.50
#2008-08-26|1161.47
#2008-08-27|1156.67
#2008-08-28|1155.83
#2008-08-29|1199.38
#2008-09-01| .
#2008-09-02|1155.25
#2008-09-03|1166.44
#2008-09-04|1152.37
#2008-09-05|1140.31
#2008-09-08|1165.74
#2008-09-09|1147.69
#2008-09-10|1146.76
#2008-09-11|1130.20
#2008-09-12|1136.25
#2008-09-15|1147.05
#2008-09-16|1103.63
#2008-09-17|1109.16
#2008-09-18|1083.44
#2008-09-19|1113.40
#2008-09-22|1132.51
#2008-09-23|1143.76
#2008-09-24|1139.40
#2008-09-25|1121.18
#2008-09-26|1119.00
#2008-09-29|1110.95
#2008-09-30|1058.51
#2008-10-01|1076.93
#2008-10-02|1055.32
#2008-10-03|1020.67
#2008-10-06|1018.13
#2008-10-07| 982.89
#2008-10-08| 925.73
#2008-10-09| 925.88
#2008-10-10| 868.34
#2008-10-13| 859.43
#2008-10-14| 960.78
#2008-10-15| 970.08
#2008-10-16| 885.61
#2008-10-17| 907.10
#2008-10-20| 939.80
#2008-10-21| 975.73
#2008-10-22| 925.73
#2008-10-23| 920.31
#2008-10-24| 891.26
#2008-10-27| 824.46
#2008-10-28| 844.13
#2008-10-29| 878.25
#2008-10-30| 951.48
#2008-10-31| 909.07
#2008-11-03| 903.61
#2008-11-04| 942.95
#2008-11-05|1003.05
#2008-11-06| 956.11
#2008-11-07| 923.52
#2008-11-10| 958.41
#2008-11-11| 941.30
#2008-11-12| 944.80
#2008-11-13| 900.83
#2008-11-14| 903.13
#2008-11-17| 908.60
#2008-11-18| 884.80
#2008-11-19| 880.86
#2008-11-20| 850.42
#2008-11-21| 874.23
#2008-11-24| 861.12
#2008-11-25| 898.84
#2008-11-26| 888.05
#2008-11-27| .
#2008-11-28| 906.67
#2008-12-01| 911.49
#2008-12-02| 870.19
#2008-12-03| 885.83
#2008-12-04| 878.64
#2008-12-05| 882.69
#2008-12-08| 902.46
#2008-12-09| 913.67
#2008-12-10| 931.74
#2008-12-11| 958.12
#2008-12-12| 921.70
#2008-12-15| 967.99
#2008-12-16| 951.81
#2008-12-17| 986.46
#2008-12-18| 972.30
#2008-12-19| 964.14
#2008-12-22| 971.11
#2008-12-23| 969.13
#2008-12-24| 944.42
#2008-12-25| .
#2008-12-26| 964.64
#2008-12-29| 978.41
#2008-12-30| 983.53
#2008-12-31| 978.44
#2009-01-01| .
#2009-01-02| 974.94
#2009-01-05| 972.17
#2009-01-06| 959.33
#2009-01-07| 990.23
#2009-01-08| 975.86
#2009-01-09| 980.94
#2009-01-12| 991.99
#2009-01-13| 941.14
#2009-01-14| 954.80
#2009-01-15| 918.40
#2009-01-16| 932.78
#2009-01-19| .
#2009-01-20| 923.14
#2009-01-21| 929.15
#2009-01-22| 929.02
#2009-01-23| 896.28
#2009-01-26| 887.80
#2009-01-27| 937.55
#2009-01-28| 927.71
#2009-01-29| 941.40
#2009-01-30| 914.40
#2009-02-02| 895.12
#2009-02-03| 898.18
#2009-02-04| 914.28
#2009-02-05| 901.58
#2009-02-06| 894.11
#2009-02-09| 879.38
#2009-02-10| 883.28
#2009-02-11| 891.99
#2009-02-12| 867.88
#2009-02-13| 861.43
#2009-02-16| .
#2009-02-17| 847.39
#2009-02-18| 828.65
#2009-02-19| 826.23
#2009-02-20| 812.35
#2009-02-23| 804.52
#2009-02-24| 780.93
#2009-02-25| 795.05
#2009-02-26| 780.73
#2009-02-27| 800.67
#2009-03-02| 779.25
#2009-03-03| 763.69
#2009-03-04| 761.96
#2009-03-05| 780.80
#2009-03-06| 763.06
#2009-03-09| 743.31
#2009-03-10| 740.13
#2009-03-11| 764.74
#2009-03-12| 741.24
#2009-03-13| 765.17
#2009-03-16| 781.67
#2009-03-17| 796.46
#2009-03-18| 806.25
#2009-03-19| 842.28
#2009-03-20| 821.83
#2009-03-23| 840.27
#2009-03-24| 858.19
#2009-03-25| 864.86
#2009-03-26| 866.92
#2009-03-27| 869.42
#2009-03-30| 842.09
#2009-03-31| 810.22
#2009-04-01| 830.87
#2009-04-02| 859.78
#2009-04-03| 862.46
#2009-04-06| 853.79
#2009-04-07| 857.75
#2009-04-08| 844.46
#2009-04-09| 869.23
#2009-04-10| .
#2009-04-13| 874.51
#2009-04-14| 878.21
#2009-04-15| 867.77
#2009-04-16| 866.45
#2009-04-17| 882.62
#2009-04-20| 890.75
#2009-04-21| 872.67
#2009-04-22| 874.39
#2009-04-23| 886.38
#2009-04-24| 881.45
#2009-04-27| 890.84
#2009-04-28| 868.76
#2009-04-29| 865.23
#2009-04-30| 880.50
#2009-05-01| 882.41
#2009-05-04| 881.87
#2009-05-05| 886.56
#2009-05-06| 887.90
#2009-05-07| 926.57
#2009-05-08| 935.65
#2009-05-11| 952.99
#2009-05-12| 947.66
#2009-05-13| 955.61
#2009-05-14| 932.18
#2009-05-15| 955.40
#2009-05-18| 927.36
#2009-05-19| 945.03
#2009-05-20| 960.32
#2009-05-21| 962.61
#2009-05-22| 955.52
#2009-05-25| .
#2009-05-26| 962.47
#2009-05-27| 968.91
#2009-05-28| 956.01
#2009-05-29| 972.28
#2009-06-01| 975.49
#2009-06-02| 983.29
#2009-06-03| 986.87
#2009-06-04| 976.57
#2009-06-05| 966.62
#2009-06-08| 970.31
#2009-06-09| 973.08
#2009-06-10| 985.71
#2009-06-11| 991.34
#2009-06-12| 997.64
#2009-06-15| 996.09
#2009-06-16| 976.62
#2009-06-17| 995.67
#2009-06-18| 976.38
#2009-06-19| 981.06
#2009-06-22| 992.84
#2009-06-23| 976.90
#2009-06-24| 977.50
#2009-06-25| 985.86
#2009-06-26|1003.80
#2009-06-29| 988.65
#2009-06-30| 995.59
#2009-07-01| 992.73
#2009-07-02| 995.76
#2009-07-03| .
#2009-07-06| 996.09
#2009-07-07| 989.21
#2009-07-08| 977.30
#2009-07-09| 974.98
#2009-07-10| 979.61
#2009-07-13| 953.64
#2009-07-14| 967.47
#2009-07-15| 956.14
#2009-07-16| 965.61
#2009-07-17| 967.51
#2009-07-20| 962.75
#2009-07-21| 997.52
#2009-07-22|1002.64
#2009-07-23| 993.36
#2009-07-24|1007.42
#2009-07-27|1009.08
#2009-07-28|1019.41
#2009-07-29|1014.67
#2009-07-30|1015.74
#2009-07-31|1035.04
#2009-08-03|1042.05
#2009-08-04|1042.41
#2009-08-05|1035.70
#2009-08-06|1037.61
#2009-08-07|1016.90
#2009-08-10|1030.52
#2009-08-11|1050.44
#2009-08-12|1032.65
#2009-08-13|1049.95
#2009-08-14|1066.61
#2009-08-17|1041.26
#2009-08-18|1038.01
#2009-08-19|1041.44
#2009-08-20|1051.43
#2009-08-21|1036.09
#2009-08-24|1058.03
#2009-08-25|1058.66
#2009-08-26|1069.79
#2009-08-27|1066.16
#2009-08-28|1072.55
#2009-08-31|1076.95
#2009-09-01|1076.60
#2009-09-02|1063.20
#2009-09-03|1055.18
#2009-09-04|1043.08
#2009-09-07| .
#2009-09-08|1063.89
#2009-09-09|1061.53
#2009-09-10|1082.02
#2009-09-11|1087.29
#2009-09-14|1067.16
#2009-09-15|1059.33
#2009-09-16|1060.88
#2009-09-17|1069.60
#2009-09-18|1067.55
#2009-09-21|1056.96
#2009-09-22|1069.60
#2009-09-23|1066.79
#2009-09-24|1081.95
#2009-09-25|1065.94
#2009-09-28|1048.31
#2009-09-29|1040.35
#2009-09-30|1056.03
#2009-10-01|1038.64
#2009-10-02|1018.54
#2009-10-05|1005.83
#2009-10-06|1020.93
#2009-10-07|1033.55
#2009-10-08|1043.79
#2009-10-09|1043.94
#2009-10-12|1040.51
#2009-10-13|1045.79
#2009-10-14|1041.48
#2009-10-15|1041.01
#2009-10-16|1031.72
#2009-10-19|1040.52
#2009-10-20|1046.95
#2009-10-21|1042.44
#2009-10-22|1032.09
#2009-10-23|1020.85
#2009-10-26|1030.30
#2009-10-27|1012.36
#2009-10-28|1015.04
#2009-10-29|1002.89
#2009-10-30|1028.29
#2009-11-02|1012.42
#2009-11-03|1014.27
#2009-11-04|1010.11
#2009-11-05|1005.12
#2009-11-06|1013.11
#2009-11-09|1009.49
#2009-11-10|1012.11
#2009-11-11|1011.39
#2009-11-12| 998.57
#2009-11-13|1006.57
#2009-11-16|1002.65
#2009-11-17| 997.18
#2009-11-18| 991.09
#2009-11-19| 981.34
#2009-11-20| 981.10
#2009-11-23| 981.05
#2009-11-24| 975.05
#2009-11-25| 989.20
#2009-11-26| .
#2009-11-27| 973.02
#2009-11-30|1013.53
#2009-12-01|1028.66
#2009-12-02|1022.29
#2009-12-03|1046.66
#2009-12-04|1028.53
#2009-12-07|1042.76
#2009-12-08|1054.63
#2009-12-09|1046.51
#2009-12-10|1028.83
#2009-12-11|1031.63
#2009-12-14|1040.78
#2009-12-15|1026.11
#2009-12-16|1042.61
#2009-12-17|1033.57
#2009-12-18|1023.59
#2009-12-21|1019.80
#2009-12-22|1023.45
#2009-12-23|1027.48
#2009-12-24|1036.32
#2009-12-25| .
#2009-12-28|1039.27
#2009-12-29|1037.97
#2009-12-30|1020.28
#2009-12-31|1015.73
#2010-01-01| .
#2010-01-04|1033.37
#2010-01-05|1046.44
#2010-01-06|1046.02
#2010-01-07|1040.26
#2010-01-08|1053.70
#2010-01-11|1065.39
#2010-01-12|1092.32
#2010-01-13|1077.62
#2010-01-14|1096.77
#2010-01-15|1108.34
#2010-01-18| .
#2010-01-19|1086.04
#2010-01-20|1080.44
#2010-01-21|1093.26
#2010-01-22|1089.55
#2010-01-25|1082.08
#2010-01-26|1068.26
#2010-01-27|1058.81
#2010-01-28|1061.14
#2010-01-29|1038.08
#2010-02-01|1034.05
#2010-02-02|1055.65
#2010-02-03|1051.05
#2010-02-04|1053.13
#2010-02-05|1042.35
#2010-02-08|1032.99
#2010-02-09|1029.40
#2010-02-10|1026.98
#2010-02-11|1027.67
#2010-02-12|1035.56
#2010-02-15| .
#2010-02-16|1024.14
#2010-02-17|1039.66
#2010-02-18|1038.66
#2010-02-19|1009.49
#2010-02-22|1041.90
#2010-02-23|1050.29
#2010-02-24|1039.94
#2010-02-25|1046.27
#2010-02-26|1050.13
#2010-03-01|1049.56
#2010-03-02|1058.24
#2010-03-03|1067.77
#2010-03-04|1053.43
#2010-03-05|1050.01
#2010-03-08|1070.97
#2010-03-09|1074.82
#2010-03-10|1062.43
#2010-03-11|1072.88
#2010-03-12|1077.29
#2010-03-15|1083.14
#2010-03-16|1082.26
#2010-03-17|1093.11
#2010-03-18|1085.33
#2010-03-19|1094.44
#2010-03-22|1100.22
#2010-03-23|1095.83
#2010-03-24|1081.30
#2010-03-25|1072.15
#2010-03-26|1089.81
#2010-03-29|1087.82
#2010-03-30|1099.07
#2010-03-31|1093.03
#2010-04-01|1093.67
#2010-04-02| .
#2010-04-05|1098.96
#2010-04-06|1099.56
#2010-04-07|1107.98
#2010-04-08|1103.15
#2010-04-09|1103.53
#2010-04-12|1110.76
#2010-04-13|1105.23
#2010-04-14|1104.73
#2010-04-15|1116.80
#2010-04-16|1115.90
#2010-04-19|1096.18
#2010-04-20|1086.53
#2010-04-21|1102.39
#2010-04-22|1094.62
#2010-04-23|1081.23
#2010-04-26|1103.30
#2010-04-27|1111.95
#2010-04-28|1083.39
#2010-04-29|1081.61
#2010-04-30|1094.83
#2010-05-03|1089.04
#2010-05-04|1088.98
#2010-05-05|1090.60
#2010-05-06|1069.03
#2010-05-07|1068.47
#2010-05-10|1056.18
#2010-05-11|1048.86
#2010-05-12|1045.04
#2010-05-13|1067.74
#2010-05-14|1062.08
#2010-05-17|1038.23
#2010-05-18|1030.07
#2010-05-19|1040.18
#2010-05-20|1046.38
#2010-05-21|1021.28
#2010-05-24|1014.85
#2010-05-25| 999.60
#2010-05-26| 990.71
#2010-05-27|1000.17
#2010-05-28|1008.37
#2010-05-31| .
#2010-06-01|1006.08
#2010-06-02| 983.75
#2010-06-03|1005.97
#2010-06-04|1010.90
#2010-06-07| 978.31
#2010-06-08| 985.35
#2010-06-09| 970.86
#2010-06-10| 980.57
#2010-06-11| 987.75
#2010-06-14|1000.56
#2010-06-15|1006.67
#2010-06-16|1020.39
#2010-06-17|1021.35
#2010-06-18|1017.81
#2010-06-21|1034.72
#2010-06-22|1031.61
#2010-06-23|1021.77
#2010-06-24|1029.86
#2010-06-25|1015.83
#2010-06-28|1008.56
#2010-06-29|1007.21
#2010-06-30| 994.11
#2010-07-01| 994.66
#2010-07-02| 990.69
#2010-07-05| .
#2010-07-06|1012.65
#2010-07-07|1007.39
#2010-07-08|1015.25
#2010-07-09|1016.46
#2010-07-12|1012.05
#2010-07-13|1013.39
#2010-07-14|1028.28
#2010-07-15|1023.72
#2010-07-16|1016.53
#2010-07-19|1013.48
#2010-07-20|1000.08
#2010-07-21| 994.92
#2010-07-22| 991.75
#2010-07-23|1008.00
#2010-07-26|1014.20
#2010-07-27|1007.19
#2010-07-28|1033.02
#2010-07-29|1032.87
#2010-07-30|1024.32
#2010-08-02|1028.38
#2010-08-03|1045.87
#2010-08-04|1023.96
#2010-08-05|1042.52
#2010-08-06|1056.60
#2010-08-09|1044.09
#2010-08-10|1039.66
#2010-08-11|1021.87
#2010-08-12|1006.25
#2010-08-13|1005.92
#2010-08-16|1014.38
#2010-08-17|1009.20
#2010-08-18|1021.86
#2010-08-19|1036.14
#2010-08-20|1010.54
#2010-08-23|1011.12
#2010-08-24|1016.49
#2010-08-25| 996.60
#2010-08-26|1002.04
#2010-08-27|1007.39
#2010-08-30|1022.38
#2010-08-31|1001.79
#2010-09-01|1003.41
#2010-09-02|1016.15
#2010-09-03|1020.74
#2010-09-06| .
#2010-09-07|1041.82
#2010-09-08|1022.27
#2010-09-09|1031.67
#2010-09-10|1034.06
#2010-09-13|1044.75
#2010-09-14|1050.69
#2010-09-15|1035.76
#2010-09-16|1031.10
#2010-09-17|1037.82
#2010-09-20|1039.10
#2010-09-21|1041.61
#2010-09-22|1047.79
#2010-09-23|1050.09
#2010-09-24|1041.37
#2010-09-27|1054.89
#2010-09-28|1050.24
#2010-09-29|1059.13
#2010-09-30|1038.96
#2010-10-01|1043.15
#2010-10-04|1033.03
#2010-10-05|1049.55
#2010-10-06|1067.14
#2010-10-07|1076.03
#2010-10-08|1073.79
#2010-10-11|1070.84
#2010-10-12|1055.71
#2010-10-13|1053.70
#2010-10-14|1077.59
#2010-10-15|1064.82
#2010-10-18|1072.01
#2010-10-19|1067.54
#2010-10-20|1066.57
#2010-10-21|1059.20
#2010-10-22|1061.98
#2010-10-25|1068.36
#2010-10-26|1055.02
#2010-10-27|1050.43
#2010-10-28|1055.59
#2010-10-29|1056.17
#2010-11-01|1045.34
#2010-11-02|1042.96
#2010-11-03|1035.21
#2010-11-04|1062.56
#2010-11-05|1076.72
#2010-11-08|1087.72
#2010-11-09|1090.12
#2010-11-10|1080.11
#2010-11-11|1087.91
#2010-11-12|1077.80
#2010-11-15|1075.77
#2010-11-16|1066.76
#2010-11-17|1072.79
#2010-11-18|1088.21
#2010-11-19|1091.57
#2010-11-22|1099.04
#2010-11-23|1105.87
#2010-11-24|1090.02
#2010-11-25| .
#2010-11-26|1081.80
#2010-11-29|1086.83
#2010-11-30|1077.77
#2010-12-01|1079.20
#2010-12-02|1096.87
#2010-12-03|1116.45
#2010-12-06|1119.36
#2010-12-07|1110.39
#2010-12-08|1105.05
#2010-12-09|1114.11
#2010-12-10|1109.64
#2010-12-13|1124.54
#2010-12-14|1132.13
#2010-12-15|1126.86
#2010-12-16|1123.49
#2010-12-17|1124.82
#2010-12-20|1125.10
#2010-12-21|1134.56
#2010-12-22|1137.25
#2010-12-23|1142.86
#2010-12-24| .
#2010-12-27|1144.17
#2010-12-28|1152.55
#2010-12-29|1159.74
#2010-12-30|1152.97
#2010-12-31|1162.07
#2011-01-03|1153.68
#2011-01-04|1165.94
#2011-01-05|1147.54
#2011-01-06|1164.74
#2011-01-07|1170.44
#2011-01-10|1174.05
#2011-01-11|1164.49
#2011-01-12|1169.50
#2011-01-13|1186.35
#2011-01-14|1177.02
#2011-01-17| .
#2011-01-18|1180.06
#2011-01-19|1195.92
#2011-01-20|1170.06
#2011-01-21|1154.62
#2011-01-24|1164.86
#2011-01-25|1181.59
#2011-01-26|1175.08
#2011-01-27|1174.81
#2011-01-28|1171.49
#2011-01-31|1164.57
#2011-02-01|1175.90
#2011-02-02|1194.15
#2011-02-03|1188.55
#2011-02-04|1195.65
#2011-02-07|1196.58
#2011-02-08|1208.39
#2011-02-09|1199.07
#2011-02-10|1192.07
#2011-02-11|1189.21
#2011-02-14|1204.45
#2011-02-15|1202.81
#2011-02-16|1207.82
#2011-02-17|1224.38
#2011-02-18|1223.46
#2011-02-21| .
#2011-02-22|1208.53
#2011-02-23|1201.79
#2011-02-24|1197.23
#2011-02-25|1207.62
#2011-02-28|1216.41
#2011-03-01|1230.47
#2011-03-02|1210.08
#2011-03-03|1207.07
#2011-03-04|1215.92
#2011-03-07|1203.53
#2011-03-08|1190.68
#2011-03-09|1197.23
#2011-03-10|1175.44
#2011-03-11|1173.45
#2011-03-14|1087.24
#2011-03-15| 994.80
#2011-03-16|1069.70
#2011-03-17|1080.38
#2011-03-18|1074.22
#2011-03-21|1074.35
#2011-03-22|1123.79
#2011-03-23|1115.26
#2011-03-24|1107.40
#2011-03-25|1107.79
#2011-03-28|1099.66
#2011-03-29|1081.89
#2011-03-30|1093.05
#2011-03-31|1099.58
#2011-04-01|1072.54
#2011-04-04|1074.92
#2011-04-05|1051.45
#2011-04-06|1031.83
#2011-04-07|1036.25
#2011-04-08|1052.44
#2011-04-11|1055.92
#2011-04-12|1052.46
#2011-04-13|1055.77
#2011-04-14|1068.01
#2011-04-15|1060.83
#2011-04-18|1067.50
#2011-04-19|1053.36
#2011-04-20|1065.63
#2011-04-21|1080.99
#2011-04-22| .
#2011-04-25|1077.47
#2011-04-26|1071.31
#2011-04-27|1066.45
#2011-04-28|1098.40
#2011-04-29|1102.73
#2011-05-02|1121.08
#2011-05-03|1124.27
#2011-05-04|1126.85
#2011-05-05|1136.36
#2011-05-06|1115.49
#2011-05-09|1109.56
#2011-05-10|1114.28
#2011-05-11|1109.78
#2011-05-12|1104.27
#2011-05-13|1092.38
#2011-05-16|1077.81
#2011-05-17|1069.34
#2011-05-18|1081.72
#2011-05-19|1067.99
#2011-05-20|1065.83
#2011-05-23|1050.73
#2011-05-24|1047.65
#2011-05-25|1048.10
#2011-05-26|1068.64
#2011-05-27|1070.81
#2011-05-30| .
#2011-05-31|1084.68
#2011-06-01|1091.07
#2011-06-02|1073.19
#2011-06-03|1066.56
#2011-06-06|1060.47
#2011-06-07|1067.12
#2011-06-08|1072.49
#2011-06-09|1067.80
#2011-06-10|1072.02
#2011-06-13|1065.60
#2011-06-14|1074.61
#2011-06-15|1075.03
#2011-06-16|1058.40
#2011-06-17|1057.67
#2011-06-20|1056.95
#2011-06-21|1069.64
#2011-06-22|1087.68
#2011-06-23|1076.59
#2011-06-24|1087.76
#2011-06-27|1071.93
#2011-06-28|1079.52
#2011-06-29|1095.93
#2011-06-30|1104.03
#2011-07-01|1108.04
#2011-07-04| .
#2011-07-05|1119.94
#2011-07-06|1132.72
#2011-07-07|1123.82
#2011-07-08|1137.20
#2011-07-11|1135.81
#2011-07-12|1131.85
#2011-07-13|1142.85
#2011-07-14|1135.86
#2011-07-15|1140.93
#2011-07-18|1140.14
#2011-07-19|1135.61
#2011-07-20|1145.84
#2011-07-21|1150.21
#2011-07-22|1163.51
#2011-07-25|1154.52
#2011-07-26|1164.05
#2011-07-27|1156.63
#2011-07-28|1144.63
#2011-07-29|1144.48
#2011-08-01|1166.95
#2011-08-02|1148.50
#2011-08-03|1129.63
#2011-08-04|1098.60
#2011-08-05|1072.54
#2011-08-08|1059.29
#2011-08-09|1047.86
#2011-08-10|1067.13
#2011-08-11|1055.31
#2011-08-12|1051.83
#2011-08-15|1065.42
#2011-08-16|1068.08
#2011-08-17|1067.20
#2011-08-18|1054.52
#2011-08-19|1037.40
#2011-08-22|1017.93
#2011-08-23|1031.25
#2011-08-24|1017.25
#2011-08-25|1020.65
#2011-08-26|1034.38
#2011-08-29|1036.52
#2011-08-30|1051.17
#2011-08-31|1059.88
#2011-09-01|1062.89
#2011-09-02|1054.35
#2011-09-05| .
#2011-09-06|1010.67
#2011-09-07|1024.81
#2011-09-08|1029.18
#2011-09-09|1021.50
#2011-09-12|1012.16
#2011-09-13|1024.74
#2011-09-14|1015.46
#2011-09-15|1029.56
#2011-09-16|1048.91
#2011-09-19|1055.36
#2011-09-20|1037.06
#2011-09-21|1040.38
#2011-09-22|1024.41
#2011-09-23|1025.08
#2011-09-26|1001.74
#2011-09-27|1024.78
#2011-09-28|1034.62
#2011-09-29|1040.44
#2011-09-30|1036.18
#2011-10-03|1022.86
#2011-10-04|1007.28
#2011-10-05| 990.40
#2011-10-06|1007.99
#2011-10-07|1013.66
#2011-10-10|1014.06
#2011-10-11|1032.58
#2011-10-12|1022.26
#2011-10-13|1036.97
#2011-10-14|1016.67
#2011-10-17|1042.47
#2011-10-18|1027.72
#2011-10-19|1027.49
#2011-10-20|1018.67
#2011-10-21|1026.26
#2011-10-24|1041.82
#2011-10-25|1036.39
#2011-10-26|1031.74
#2011-10-27|1055.80
#2011-10-28|1069.33
#2011-10-31|1029.19
#2011-11-01|1012.71
#2011-11-02| 994.73
#2011-11-03| 995.56
#2011-11-04|1010.79
#2011-11-07|1010.62
#2011-11-08| 998.21
#2011-11-09|1012.69
#2011-11-10| 989.87
#2011-11-11| 994.14
#2011-11-14|1004.97
#2011-11-15| 998.04
#2011-11-16| 988.59
#2011-11-17| 992.86
#2011-11-18| 983.57
#2011-11-21| 978.18
#2011-11-22| 978.24
#2011-11-23| 973.00
#2011-11-24| .
#2011-11-25| 954.91
#2011-11-28| 961.50
#2011-11-29| 984.72
#2011-11-30| 985.77
#2011-12-01| 999.79
#2011-12-02|1002.41
#2011-12-05|1010.10
#2011-12-06| 996.50
#2011-12-07|1012.55
#2011-12-08|1009.07
#2011-12-09| 998.06
#2011-12-12|1006.95
#2011-12-13| 998.54
#2011-12-14| 990.13
#2011-12-15| 975.88
#2011-12-16| 977.41
#2011-12-19| 965.12
#2011-12-20| 970.52
#2011-12-21| 977.23
#2011-12-22| 972.05
#2011-12-23| 971.93
#2011-12-26| .
#2011-12-27| 976.83
#2011-12-28| 972.00
#2011-12-29| 975.59
#2011-12-30| 994.47
#2012-01-02| .
#2012-01-03| 996.93
#2012-01-04|1015.96
#2012-01-05|1002.21
#2012-01-06| 993.29
#2012-01-09| 996.72
#2012-01-10|1000.09
#2012-01-11|1000.57
#2012-01-12| 994.04
#2012-01-13|1000.88
#2012-01-16| .
#2012-01-17| 998.68
#2012-01-18|1003.59
#2012-01-19|1008.12
#2012-01-20|1026.85
#2012-01-23|1030.05
#2012-01-24|1021.73
#2012-01-25|1027.91
#2012-01-26|1036.28
#2012-01-27|1039.26
#2012-01-30|1038.35
#2012-01-31|1038.36
#2012-02-01|1043.33
#2012-02-02|1049.30
#2012-02-03|1041.17
#2012-02-06|1053.14
#2012-02-07|1053.19
#2012-02-08|1065.53
#2012-02-09|1062.61
#2012-02-10|1051.25
#2012-02-13|1057.97
#2012-02-14|1050.81
#2012-02-15|1073.49
#2012-02-16|1063.08
#2012-02-17|1069.66
#2012-02-20| .
#2012-02-21|1072.15
#2012-02-22|1076.18
#2012-02-23|1083.05
#2012-02-24|1083.20
#2012-02-27|1087.59
#2012-02-28|1091.37
#2012-02-29|1082.86
#2012-03-01|1076.60
#2012-03-02|1077.06
#2012-03-05|1072.74
#2012-03-06|1074.21
#2012-03-07|1066.97
#2012-03-08|1076.98
#2012-03-09|1080.22
#2012-03-12|1077.96
#2012-03-13|1072.17
#2012-03-14|1072.68
#2012-03-15|1087.38
#2012-03-16|1090.51
#2012-03-19|1093.01
#2012-03-20|1088.76
#2012-03-21|1076.78
#2012-03-22|1095.34
#2012-03-23|1085.41
#2012-03-26|1078.58
#2012-03-27|1099.82
#2012-03-28|1093.40
#2012-03-29|1093.87
#2012-03-30|1089.37
#2012-04-02|1095.36
#2012-04-03|1086.03
#2012-04-04|1063.80
#2012-04-05|1061.15
#2012-04-06| .
#2012-04-09|1050.25
#2012-04-10|1055.94
#2012-04-11|1045.36
#2012-04-12|1051.76
#2012-04-13|1058.31
#2012-04-16|1050.89
#2012-04-17|1045.05
#2012-04-18|1058.94
#2012-04-19|1049.42
#2012-04-20|1046.21
#2012-04-23|1049.76
#2012-04-24|1041.75
#2012-04-25|1045.42
#2012-04-26|1054.10
#2012-04-27|1051.22
#2012-04-30|1059.19
#2012-05-01|1036.19
#2012-05-02|1040.54
#2012-05-03|1037.95
#2012-05-04|1044.45
#2012-05-07|1016.27
#2012-05-08|1023.94
#2012-05-09|1013.06
#2012-05-10|1007.47
#2012-05-11| 999.21
#2012-05-14| 997.79
#2012-05-15| 982.17
#2012-05-16| 968.14
#2012-05-17| 988.94
#2012-05-18| 963.99
#2012-05-21| 962.20
#2012-05-22| 966.25
#2012-05-23| 958.82
#2012-05-24| 957.27
#2012-05-25| 954.85
#2012-05-28| .
#2012-05-29| 963.00
#2012-05-30| 965.10
#2012-05-31| 966.59
#2012-06-01| 955.68
#2012-06-04| 935.42
#2012-06-05| 947.46
#2012-06-06| 955.87
#2012-06-07| 965.73
#2012-06-08| 948.32
#2012-06-11| 967.07
#2012-06-12| 958.51
#2012-06-13| 962.53
#2012-06-14| 963.14
#2012-06-15| 970.91
#2012-06-18| 985.04
#2012-06-19| 978.16
#2012-06-20| 990.54
#2012-06-21| 987.71
#2012-06-22| 981.25
#2012-06-25| 984.80
#2012-06-26| 978.25
#2012-06-27| 983.15
#2012-06-28|1005.99
#2012-06-29|1014.46
#2012-07-02|1019.82
#2012-07-03|1022.80
#2012-07-04| .
#2012-07-05|1020.73
#2012-07-06|1020.31
#2012-07-09|1008.65
#2012-07-10|1003.39
#2012-07-11| 999.42
#2012-07-12| 991.83
#2012-07-13| 991.40
#2012-07-16| 997.31
#2012-07-17| 990.34
#2012-07-18| 988.07
#2012-07-19| 999.97
#2012-07-20| 983.69
#2012-07-23| 968.26
#2012-07-24| 966.36
#2012-07-25| 951.77
#2012-07-26| 962.70
#2012-07-27| 972.92
#2012-07-30| 984.78
#2012-07-31| 992.15
#2012-08-01| 982.09
#2012-08-02| 986.65
#2012-08-03| 970.21
#2012-08-06| 990.34
#2012-08-07| 995.53
#2012-08-08|1001.80
#2012-08-09|1005.73
#2012-08-10|1005.36
#2012-08-13|1003.85
#2012-08-14|1001.15
#2012-08-15| 997.36
#2012-08-16|1007.54
#2012-08-17|1013.03
#2012-08-20|1013.51
#2012-08-21|1014.29
#2012-08-22|1012.78
#2012-08-23|1026.53
#2012-08-24|1013.58
#2012-08-27|1011.29
#2012-08-28|1001.64
#2012-08-29|1003.22
#2012-08-30| 997.49
#2012-08-31| 984.79
#2012-09-03| .
#2012-09-04| 977.13
#2012-09-05| 966.68
#2012-09-06| 959.91
#2012-09-07| 992.81
#2012-09-10| 992.31
#2012-09-11| 991.69
#2012-09-12|1003.50
#2012-09-13|1012.46
#2012-09-14|1017.56
#2012-09-17|1011.24
#2012-09-18|1015.81
#2012-09-19|1028.83
#2012-09-20|1014.87
#2012-09-21|1019.02
#2012-09-24|1019.31
#2012-09-25|1024.49
#2012-09-26|1005.82
#2012-09-27|1011.20
#2012-09-28| 999.46
#2012-10-01| 989.03
#2012-10-02| 987.64
#2012-10-03| 976.71
#2012-10-04| 988.52
#2012-10-05| 988.01
#2012-10-08| 994.77
#2012-10-09| 981.56
#2012-10-10| 965.47
#2012-10-11| 959.40
#2012-10-12| 967.04
#2012-10-15| 968.41
#2012-10-16| 979.18
#2012-10-17| 991.11
#2012-10-18|1000.99
#2012-10-19|1001.48
#2012-10-22| 995.71
#2012-10-23| 990.85
#2012-10-24| 982.52
#2012-10-25| 988.89
#2012-10-26| 983.19
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 980.14
#2012-11-01| 978.73
#2012-11-02| 985.31
#2012-11-05| 984.18
#2012-11-06| 978.99
#2012-11-07| 985.36
#2012-11-08| 972.45
#2012-11-09| 970.55
#2012-11-12| 959.97
#2012-11-13| 959.60
#2012-11-14| 950.31
#2012-11-15| 959.89
#2012-11-16| 975.86
#2012-11-19| 991.43
#2012-11-20| 983.76
#2012-11-21| 982.58
#2012-11-22| .
#2012-11-23| 995.01
#2012-11-26|1001.93
#2012-11-27|1003.06
#2012-11-28| 994.85
#2012-11-29|1000.88
#2012-11-30|1000.00
#2012-12-03|1002.61
#2012-12-04|1008.48
#2012-12-05|1002.67
#2012-12-06|1010.51
#2012-12-07|1012.36
#2012-12-10|1010.13
#2012-12-11|1006.43
#2012-12-12|1006.43
#2012-12-13|1008.53
#2012-12-14|1012.50
#2012-12-17|1017.73
#2012-12-18|1026.36
#2012-12-19|1051.09
#2012-12-20|1048.54
#2012-12-21|1044.75
#2012-12-24|1036.43
#2012-12-25|1043.10
#2012-12-26|1044.23
#2012-12-27|1048.89
#2012-12-28|1054.49
#2012-12-31|1049.98
#2013-01-01|1049.98
#2013-01-02|1041.48
#2013-01-03|1045.44
#2013-01-04|1065.76
#2013-01-07|1060.40
#2013-01-08|1055.96
#2013-01-09|1055.69
#2013-01-10|1063.33
#2013-01-11|1064.32
#2013-01-14|1062.29
#2013-01-15|1078.53
#2013-01-16|1058.69
#2013-01-17|1050.81
#2013-01-18|1069.22
#2013-01-21|1063.32
#2013-01-22|1073.65
#2013-01-23|1057.84
#2013-01-24|1052.51
#2013-01-25|1063.38
#2013-01-28|1063.83
#2013-01-29|1072.21
#2013-01-30|1083.61
#2013-01-31|1088.28
#2013-02-01|1075.20
#2013-02-04|1088.90
#2013-02-05|1062.71
#2013-02-06|1094.05
#2013-02-07|1097.83
#2013-02-08|1089.95
#2013-02-11|1081.85
#2013-02-12|1098.54
#2013-02-13|1081.07
#2013-02-14|1083.51
#2013-02-15|1060.86
#2013-02-18|1081.23
#2013-02-19|1087.91
#2013-02-20|1097.03
#2013-02-21|1094.27
#2013-02-22|1091.33
#2013-02-25|1103.95
#2013-02-26|1113.31
#2013-02-27|1099.40
#2013-02-28|1116.93
#2013-03-01|1113.07
#2013-03-04|1124.23
#2013-03-05|1118.77
#2013-03-06|1133.36
#2013-03-07|1120.84
#2013-03-08|1120.44
#2013-03-11|1142.84
#2013-03-12|1140.54
#2013-03-13|1135.58
#2013-03-14|1142.44
#2013-03-15|1169.67
#2013-03-18|1146.40
#2013-03-19|1166.04
#2013-03-20|1158.04
#2013-03-21|1177.56
#2013-03-22|1163.95
#2013-03-25|1176.52
#2013-03-26|1174.92
#2013-03-27|1176.91
#2013-03-28|1169.63
#2013-03-29|1167.82
#2013-04-01|1137.45
#2013-04-02|1125.04
#2013-04-03|1153.51
#2013-04-04|1142.33
#2013-04-05|1164.84
#2013-04-08|1181.97
#2013-04-09|1180.08
#2013-04-10|1193.98
#2013-04-11|1221.18
#2013-04-12|1232.61
#2013-04-15|1226.20
#2013-04-16|1212.84
#2013-04-17|1232.80
#2013-04-18|1210.61
#2013-04-19|1202.78
#2013-04-22|1222.37
#2013-04-23|1218.58
#2013-04-24|1239.96
#2013-04-25|1247.23
#2013-04-26|1257.86
#2013-04-29|1251.84
#2013-04-30|1266.03
#2013-05-01|1259.53
#2013-05-02|1245.24
#2013-05-03|1233.66
#2013-05-06|1229.07
#2013-05-07|1268.71
#2013-05-08|1278.74
#2013-05-09|1258.17
#2013-05-10|1256.56
#2013-05-13|1278.00
#2013-05-14|1272.22
#2013-05-15|1290.52
#2013-05-16|1289.06
#2013-05-17|1285.51
#2013-05-20|1309.46
#2013-05-21|1308.84
#2013-05-22|1301.93
#2013-05-23|1237.10
#2013-05-24|1245.02
#2013-05-27|1205.93
#2013-05-28|1205.65
#2013-05-29|1233.02
#2013-05-30|1186.34
#2013-05-31|1186.70
#2013-06-03|1163.13
#2013-06-04|1186.37
#2013-06-05|1183.70
#2013-06-06|1148.26
#2013-06-07|1146.05
#2013-06-10|1182.67
#2013-06-11|1199.38
#2013-06-12|1208.27
#2013-06-13|1168.39
#2013-06-14|1178.74
#2013-06-17|1207.27
#2013-06-18|1198.91
#2013-06-19|1228.07
#2013-06-20|1172.92
#2013-06-21|1189.01
#2013-06-24|1177.03
#2013-06-25|1163.49
#2013-06-26|1157.31
#2013-06-27|1176.66
#2013-06-28|1204.90
#2013-07-01|1217.23
#2013-07-02|1231.48
#2013-07-03|1242.64
#2013-07-04|1234.70
#2013-07-05|1242.25
#2013-07-08|1223.73
#2013-07-09|1249.05
#2013-07-10|1258.96
#2013-07-11|1276.32
#2013-07-12|1275.53
#2013-07-15|1269.79
#2013-07-16|1286.62
#2013-07-17|1283.19
#2013-07-18|1281.43
#2013-07-19|1273.68
#2013-07-22|1290.68
#2013-07-23|1293.05
#2013-07-24|1284.59
#2013-07-25|1273.52
#2013-07-26|1255.42
#2013-07-29|1215.43
#2013-07-30|1235.74
#2013-07-31|1214.03
#2013-08-01|1237.32
#2013-08-02|1278.06
#2013-08-05|1268.09
#2013-08-06|1290.18
#2013-08-07|1262.06
#2013-08-08|1253.98
#2013-08-09|1250.94
#2013-08-12|1240.17
#2013-08-13|1243.69
#2013-08-14|1260.79
#2013-08-15|1242.94
#2013-08-16|1236.38
#2013-08-19|1238.44
#2013-08-20|1222.70
#2013-08-21|1211.53
#2013-08-22|1197.36
#2013-08-23|1222.81
#2013-08-26|1220.04
#2013-08-27|1229.97
#2013-08-28|1202.00
#2013-08-29|1195.90
#2013-08-30|1189.10
#2013-09-02|1186.75
#2013-09-03|1214.86
#2013-09-04|1225.58
#2013-09-05|1221.33
#2013-09-06|1223.94
#2013-09-09|1242.28
#2013-09-10|1249.76
#2013-09-11|1254.87
#2013-09-12|1260.27
#2013-09-13|1258.27
#2013-09-16|1265.21
#2013-09-17|1254.62
#2013-09-18|1272.46
#2013-09-19|1289.48
#2013-09-20|1290.82
#2013-09-23|1302.99
#2013-09-24|1298.74
#2013-09-25|1295.28
#2013-09-26|1302.02
#2013-09-27|1308.42
#2013-09-30|1285.17
#2013-10-01|1284.41
#2013-10-02|1274.75
#2013-10-03|1274.07
#2013-10-04|1265.34
#2013-10-07|1248.55
#2013-10-08|1252.62
#2013-10-09|1268.15
#2013-10-10|1268.40
#2013-10-11|1285.98
#2013-10-14|1288.47
#2013-10-15|1282.47
#2013-10-16|1278.28
#2013-10-17|1302.79
#2013-10-18|1302.01
#2013-10-21|1304.34
#2013-10-22|1306.02
#2013-10-23|1297.86
#2013-10-24|1304.27
#2013-10-25|1277.89
#2013-10-28|1294.57
#2013-10-29|1284.21
#2013-10-30|1295.93
#2013-10-31|1285.45
#2013-11-01|1265.27
#2013-11-04|1267.51
#2013-11-05|1267.87
#2013-11-06|1276.28
#2013-11-07|1262.91
#2013-11-08|1253.41
#2013-11-11|1261.02
#2013-11-12|1277.94
#2013-11-13|1278.41
#2013-11-14|1287.12
#2013-11-15|1304.76
#2013-11-18|1310.51
#2013-11-19|1303.17
#2013-11-20|1303.36
#2013-11-21|1302.30
#2013-11-22|1302.60
#2013-11-25|1308.35
#2013-11-26|1305.39
#2013-11-27|1290.45
#2013-11-28|1303.62
#2013-11-29|1299.59
#2013-12-02|1291.93
#2013-12-03|1302.78
#2013-12-04|1277.92
#2013-12-05|1273.29
#2013-12-06|1271.57
#2013-12-09|1286.75
#2013-12-10|1290.50
#2013-12-11|1289.34
#2013-12-12|1272.97
#2013-12-13|1268.41
#2013-12-16|1252.92
#2013-12-17|1266.20
#2013-12-18|1279.19
#2013-12-19|1279.46
#2013-12-20|1280.02
#2013-12-23|1281.26
#2013-12-24|1273.59
#2013-12-25|1274.14
#2013-12-26|1290.31
#2013-12-27|1297.27
#2013-12-30|1309.35
#2013-12-31|1308.48
#2014-01-01|1308.48
#2014-01-02|1309.47
#2014-01-03|1316.37
#2014-01-06|1305.05
#2014-01-07|1294.13
#2014-01-08|1314.06
#2014-01-09|1305.22
#2014-01-10|1315.14
#2014-01-13|1325.06
#2014-01-14|1292.14
#2014-01-15|1307.02
#2014-01-16|1309.98
#2014-01-17|1312.18
#2014-01-20|1311.43
#2014-01-21|1310.67
#2014-01-22|1315.03
#2014-01-23|1310.28
#2014-01-24|1303.60
#2014-01-27|1266.81
#2014-01-28|1257.69
#2014-01-29|1297.17
#2014-01-30|1258.60
#2014-01-31|1264.08
#2014-02-03|1248.35
#2014-02-04|1188.14
#2014-02-05|1214.48
#2014-02-06|1205.81
#2014-02-07|1228.98
#2014-02-10|1246.63
#2014-02-11|1242.30
#2014-02-12|1255.81
#2014-02-13|1239.91
#2014-02-14|1227.28
#2014-02-17|1235.88
#2014-02-18|1263.17
#2014-02-19|1259.28
#2014-02-20|1233.85
#2014-02-21|1257.97
#2014-02-24|1257.19
#2014-02-25|1275.50
#2014-02-26|1265.80
#2014-02-27|1260.50
#2014-02-28|1254.88
#2014-03-03|1247.37
#2014-03-04|1245.79
#2014-03-05|1252.29
#2014-03-06|1258.84
#2014-03-07|1264.97
#2014-03-10|1256.60
#2014-03-11|1262.76
#2014-03-12|1241.21
#2014-03-13|1244.91
#2014-03-14|1212.94
#2014-03-17|1201.48
#2014-03-18|1215.54
#2014-03-19|1211.84
#2014-03-20|1182.88
#2014-03-21|1183.06
#2014-03-24|1201.82
#2014-03-25|1201.74
#2014-03-26|1210.31
#2014-03-27|1218.10
#2014-03-28|1218.13
#2014-03-31|1233.51
#2014-04-01|1227.94
#2014-04-02|1233.79
#2014-04-03|1237.38
#2014-04-04|1240.00
#2014-04-07|1226.82
#2014-04-08|1216.20
#2014-04-09|1194.42
#2014-04-10|1197.30
#2014-04-11|1179.96
#2014-04-14|1176.53
#2014-04-15|1182.03
#2014-04-16|1205.79
#2014-04-17|1206.11
#2014-04-18|1211.60
#2014-04-21|1207.74
#2014-04-22|1198.69
#2014-04-23|1212.48
#2014-04-24|1205.06
#2014-04-25|1212.52
#2014-04-28|1196.18
#2014-04-29|1196.64
#2014-04-30|1203.39
#2014-05-01|1222.07
#2014-05-02|1222.47
#2014-05-05|1224.02
#2014-05-06|1230.77
#2014-05-07|1197.66
#2014-05-08|1207.22
#2014-05-09|1211.95
#2014-05-12|1199.74
#2014-05-13|1219.56
#2014-05-14|1229.53
#2014-05-15|1227.41
#2014-05-16|1209.65
#2014-05-19|1203.94
#2014-05-20|1205.25
#2014-05-21|1199.95
#2014-05-22|1217.97
#2014-05-23|1227.35
#2014-05-26|1241.09
#2014-05-27|1239.58
#2014-05-28|1246.49
#2014-05-29|1251.56
#2014-05-30|1250.17
#2014-06-02|1264.32
#2014-06-03|1269.56
#2014-06-04|1271.91
#2014-06-05|1272.62
#2014-06-06|1273.63
#2014-06-09|1273.86
#2014-06-10|1269.71
#2014-06-11|1286.37
#2014-06-12|1286.14
#2014-06-13|1289.07
#2014-06-16|1282.23
#2014-06-17|1282.19
#2014-06-18|1294.20
#2014-06-19|1318.83
#2014-06-20|1314.99
#2014-06-23|1316.47
#2014-06-24|1314.19
#2014-06-25|1310.88
#2014-06-26|1316.40
#2014-06-27|1308.08
#2014-06-30|1318.79
#2014-07-01|1329.86
#2014-07-02|1331.28
#2014-07-03|1323.49
#2014-07-04|1331.58
#2014-07-07|1329.19
#2014-07-08|1328.42
#2014-07-09|1321.83
#2014-07-10|1315.35
#2014-07-11|1310.55
#2014-07-14|1317.34
#2014-07-15|1324.37
#2014-07-16|1324.87
#2014-07-17|1326.09
#2014-07-18|1317.87
#2014-07-21|1318.78
#2014-07-22|1326.53
#2014-07-23|1325.40
#2014-07-24|1319.41
#2014-07-25|1330.57
#2014-07-28|1336.07
#2014-07-29|1335.67
#2014-07-30|1329.30
#2014-07-31|1326.38
#2014-08-01|1323.02
#2014-08-04|1318.25
#2014-08-05|1300.33
#2014-08-06|1294.02
#2014-08-07|1302.72
#2014-08-08|1276.22
#2014-08-11|1297.89
#2014-08-12|1302.62
#2014-08-13|1304.85
#2014-08-14|1312.53
#2014-08-15|1313.77
#2014-08-18|1311.88
#2014-08-19|1317.69
#2014-08-20|1310.38
#2014-08-21|1316.21
#2014-08-22|1307.23
#2014-08-25|1314.04
#2014-08-26|1306.65
#2014-08-27|1309.04
#2014-08-28|1305.63
#2014-08-29|1301.18
#2014-09-01|1301.60
#2014-09-02|1304.51
#2014-09-03|1311.32
#2014-09-04|1304.10
#2014-09-05|1303.81
#2014-09-08|1302.83
#2014-09-09|1293.33
#2014-09-10|1294.91
#2014-09-11|1297.73
#2014-09-12|1293.90
#2014-09-15|1295.47
#2014-09-16|1293.08
#2014-09-17|1283.88
#2014-09-18|1282.98
#2014-09-19|1292.78
#2014-09-22|1291.83
#2014-09-23|1293.37
#2014-09-24|1289.66
#2014-09-25|1310.17
#2014-09-26|1290.34
#2014-09-29|1294.19
#2014-09-30|1279.65
#2014-10-01|1273.47
#2014-10-02|1249.46
#2014-10-03|1237.50
#2014-10-06|1257.62
#2014-10-07|1261.92
#2014-10-08|1247.27
#2014-10-09|1237.66
#2014-10-10|1220.94
#2014-10-13|1227.31
#2014-10-14|1202.85
#2014-10-15|1221.47
#2014-10-16|1195.42
#2014-10-17|1170.79
#2014-10-20|1214.58
#2014-10-21|1198.03
#2014-10-22|1222.12
#2014-10-23|1208.25
#2014-10-24|1217.65
#2014-10-27|1234.41
#2014-10-28|1228.89
#2014-10-29|1245.66
#2014-10-30|1244.25
#2014-10-31|1261.04
#2014-11-03|1238.01
#2014-11-04|1280.66
#2014-11-05|1269.77
#2014-11-06|1252.37
#2014-11-07|1256.56
#2014-11-10|1257.16
#2014-11-11|1258.02
#2014-11-12|1267.19
#2014-11-13|1271.48
#2014-11-14|1273.98
#2014-11-17|1243.33
#2014-11-18|1267.30
#2014-11-19|1257.35
#2014-11-20|1254.21
#2014-11-21|1263.01
#2014-11-24|1254.16
#2014-11-25|1268.20
#2014-11-26|1268.95
#2014-11-27|1253.10
#2014-11-28|1260.58
#2014-12-01|1274.92
#2014-12-02|1272.20
#2014-12-03|1268.36
#2014-12-04|1276.68
#2014-12-05|1263.53
#2014-12-08|1270.44
#2014-12-09|1281.46
#2014-12-10|1256.89
#2014-12-11|1241.89
#2014-12-12|1253.51
#2014-12-15|1236.88
#2014-12-16|1226.16
#2014-12-17|1222.87
#2014-12-18|1229.42
#2014-12-19|1253.06
#2014-12-22|1250.74
#2014-12-23|1242.60
#2014-12-24|1256.47
#2014-12-25|1252.41
#2014-12-26|1258.34
#2014-12-29|1254.64
#2014-12-30|1252.24
#2014-12-31|1246.81
#2015-01-01|1246.81
#2015-01-02|1243.59
#2015-01-05|1244.33
#2015-01-06|1218.29
#2015-01-07|1209.64
#2015-01-08|1223.57
#2015-01-09|1234.54
#2015-01-12|1236.83
#2015-01-13|1233.34
#2015-01-14|1235.44
#2015-01-15|1252.89
#2015-01-16|1233.37
#2015-01-19|1241.91
#2015-01-20|1255.97
#2015-01-21|1255.80
#2015-01-22|1252.35
#2015-01-23|1266.13
#2015-01-26|1258.31
#2015-01-27|1289.92
#2015-01-28|1289.91
#2015-01-29|1271.72
#2015-01-30|1279.47
#2015-02-02|1276.31
#2015-02-03|1258.08
#2015-02-04|1280.32
#2015-02-05|1274.33
#2015-02-06|1264.77
#2015-02-09|1275.23
#2015-02-10|1269.40
#2015-02-11|1257.74
#2015-02-12|1292.33
#2015-02-13|1295.06
#2015-02-16|1306.08
#2015-02-17|1303.07
#2015-02-18|1319.79
#2015-02-19|1331.71
#2015-02-20|1338.73
#2015-02-23|1339.88
#2015-02-24|1341.18
#2015-02-25|1344.71
#2015-02-26|1351.04
#2015-02-27|1351.08
#2015-03-02|1345.45
#2015-03-03|1353.13
#2015-03-04|1343.19
#2015-03-05|1343.29
#2015-03-06|1347.69
#2015-03-09|1338.72
#2015-03-10|1332.56
#2015-03-11|1330.47
#2015-03-12|1350.41
#2015-03-13|1363.11
#2015-03-16|1360.14
#2015-03-17|1370.82
#2015-03-18|1385.78
#2015-03-19|1379.60
#2015-03-20|1391.72
#2015-03-23|1407.92
#2015-03-24|1402.39
#2015-03-25|1413.24
#2015-03-26|1396.74
#2015-03-27|1381.41
#2015-03-30|1375.62
#2015-03-31|1363.57
#2015-04-01|1354.08
#2015-04-02|1374.74
#2015-04-03|1392.50
#2015-04-06|1389.26
#2015-04-07|1389.46
#2015-04-08|1402.17
#2015-04-09|1403.21
#2015-04-10|1400.74
#2015-04-13|1395.19
#2015-04-14|1413.77
#2015-04-15|1409.53
#2015-04-16|1418.50
#2015-04-17|1412.23
#2015-04-20|1404.41
#2015-04-21|1424.18
#2015-04-22|1431.72
#2015-04-23|1436.69
#2015-04-24|1439.29
#2015-04-27|1437.62
#2015-04-28|1449.73
#2015-04-29|1448.09
#2015-04-30|1409.16
#2015-05-01|1397.54
#2015-05-04|1397.08
#2015-05-05|1398.82
#2015-05-06|1406.21
#2015-05-07|1394.88
#2015-05-08|1402.66
#2015-05-11|1410.30
#2015-05-12|1414.00
#2015-05-13|1425.36
#2015-05-14|1412.97
#2015-05-15|1425.55
#2015-05-18|1436.11
#2015-05-19|1431.67
#2015-05-20|1434.54
#2015-05-21|1438.02
#2015-05-22|1435.45
#2015-05-25|1444.86
#2015-05-26|1426.69
#2015-05-27|1420.25
#2015-05-28|1424.67
#2015-05-29|1426.50
#2015-06-01|1426.01
#2015-06-02|1427.00
#2015-06-03|1422.86
#2015-06-04|1421.42
#2015-06-05|1403.19
#2015-06-08|1402.34
#2015-06-09|1390.03
#2015-06-10|1404.18
#2015-06-11|1410.36
#2015-06-12|1416.93
#2015-06-15|1414.99
#2015-06-16|1405.48
#2015-06-17|1391.01
#2015-06-18|1390.96
#2015-06-19|1405.72
#2015-06-22|1415.59
#2015-06-23|1430.99
#2015-06-24|1428.63
#2015-06-25|1427.83
#2015-06-26|1421.64
#2015-06-29|1400.62
#2015-06-30|1408.42
#2015-07-01|1406.79
#2015-07-02|1414.64
#2015-07-03|1421.49
#2015-07-06|1395.23
#2015-07-07|1414.32
#2015-07-08|1380.73
#2015-07-09|1375.12
#2015-07-10|1362.05
#2015-07-13|1379.65
#2015-07-14|1401.38
#2015-07-15|1402.68
#2015-07-16|1413.97
#2015-07-17|1416.70
#2015-07-20|1413.39
#2015-07-21|1427.18
#2015-07-22|1409.66
#2015-07-23|1416.70
#2015-07-24|1412.93
#2015-07-27|1404.25
#2015-07-28|1391.47
#2015-07-29|1392.75
#2015-07-30|1398.17
#2015-07-31|1413.98
#2015-08-03|1413.33
#2015-08-04|1413.65
#2015-08-05|1406.69
#2015-08-06|1415.99
#2015-08-07|1425.36
#2015-08-10|1432.52
#2015-08-11|1425.79
#2015-08-12|1418.31
#2015-08-13|1414.01
#2015-08-14|1412.67
#2015-08-17|1418.83
#2015-08-18|1418.32
#2015-08-19|1399.95
#2015-08-20|1386.37
#2015-08-21|1356.54
#2015-08-24|1317.56
#2015-08-25|1261.45
#2015-08-26|1309.47
#2015-08-27|1311.15
#2015-08-28|1351.19
#2015-08-31|1337.66
#2015-09-01|1300.64
#2015-09-02|1286.70
#2015-09-03|1293.18
#2015-09-04|1278.52
#2015-09-07|1277.68
#2015-09-08|1247.84
#2015-09-09|1313.34
#2015-09-10|1290.94
#2015-09-11|1294.59
#2015-09-14|1285.97
#2015-09-15|1285.00
#2015-09-16|1289.99
#2015-09-17|1302.70
#2015-09-18|1287.37
#2015-09-21|1281.29
#2015-09-22|1286.52
#2015-09-23|1281.61
#2015-09-24|1263.14
#2015-09-25|1271.20
#2015-09-28|1267.94
#2015-09-29|1212.48
#2015-09-30|1245.95
#2015-10-01|1274.97
#2015-10-02|1281.55
#2015-10-05|1286.75
#2015-10-06|1297.88
#2015-10-07|1314.90
#2015-10-08|1306.17
#2015-10-09|1330.48
#2015-10-12|1334.91
#2015-10-13|1324.59
#2015-10-14|1303.45
#2015-10-15|1328.87
#2015-10-16|1335.04
#2015-10-19|1322.30
#2015-10-20|1320.80
#2015-10-21|1344.36
#2015-10-22|1332.20
#2015-10-23|1349.46
#2015-10-26|1361.36
#2015-10-27|1354.96
#2015-10-28|1355.62
#2015-10-29|1349.34
#2015-10-30|1364.20
#2015-11-02|1337.06
#2015-11-03|1331.54
#2015-11-04|1338.12
#2015-11-05|1350.91
#2015-11-06|1340.71
#2015-11-09|1362.32
#2015-11-10|1361.32
#2015-11-11|1370.03
#2015-11-12|1368.52
#2015-11-13|1363.45
#2015-11-16|1348.35
#2015-11-17|1357.12
#2015-11-18|1356.24
#2015-11-19|1376.94
#2015-11-20|1379.67
#2015-11-23|1377.77
#2015-11-24|1385.76
#2015-11-25|1371.79
#2015-11-26|1382.13
#2015-11-27|1373.22
#2015-11-30|1355.76
#2015-12-01|1378.89
#2015-12-02|1371.79
#2015-12-03|1375.66
#2015-12-04|1351.49
#2015-12-07|1359.52
#2015-12-08|1348.96
#2015-12-09|1346.96
#2015-12-10|1339.81
#2015-12-11|1353.88
#2015-12-14|1337.98
#2015-12-15|1304.46
#2015-12-16|1336.41
#2015-12-17|1347.79
#2015-12-18|1337.46
#2015-12-21|1336.68
#2015-12-22|1341.10
#2015-12-23|1340.05
#2015-12-24|1339.41
#2015-12-25|1333.33
#2015-12-28|1344.09
#2015-12-29|1354.16
#2015-12-30|1356.51
#2015-12-31|1359.61
#2016-01-01|1359.61
#2016-01-04|1337.64
#2016-01-05|1334.19
#2016-01-06|1325.59
#2016-01-07|1304.11
#2016-01-08|1298.81
#2016-01-11|1302.90
#2016-01-12|1256.24
#2016-01-13|1288.38
#2016-01-14|1258.87
#2016-01-15|1268.01
#2016-01-18|1249.79
#2016-01-19|1248.30
#2016-01-20|1218.60
#2016-01-21|1174.58
#2016-01-22|1226.94
#2016-01-25|1242.13
#2016-01-26|1215.38
#2016-01-27|1247.90
#2016-01-28|1240.20
#2016-01-29|1252.02
#2016-02-01|1279.59
#2016-02-02|1278.44
#2016-02-03|1262.10
#2016-02-04|1255.88
#2016-02-05|1239.29
#2016-02-08|1264.60
#2016-02-09|1204.22
#2016-02-10|1170.88
#2016-02-11|1198.61
#2016-02-12|1125.68
#2016-02-15|1196.90
#2016-02-16|1208.81
#2016-02-17|1189.68
#2016-02-18|1223.05
#2016-02-19|1215.02
#2016-02-22|1220.21
#2016-02-23|1222.30
#2016-02-24|1226.48
#2016-02-25|1231.14
#2016-02-26|1220.72
#2016-02-29|1219.33
#2016-03-01|1214.40
#2016-03-02|1256.08
#2016-03-03|1277.09
#2016-03-04|1280.75
#2016-03-07|1271.47
#2016-03-08|1269.95
#2016-03-09|1250.39
#2016-03-10|1263.09
#2016-03-11|1268.77
#2016-03-14|1286.48
#2016-03-15|1287.33
#2016-03-16|1267.25
#2016-03-17|1292.29
#2016-03-18|1278.44
#2016-03-21|1275.92
#2016-03-22|1297.47
#2016-03-23|1282.11
#2016-03-24|1272.68
#2016-03-25|1283.96
#2016-03-28|1291.53
#2016-03-29|1286.20
#2016-03-30|1277.09
#2016-03-31|1269.79
#2016-04-01|1226.62
#2016-04-04|1240.59
#2016-04-05|1217.54
#2016-04-06|1221.85
#2016-04-07|1250.35
#2016-04-08|1259.00
#2016-04-11|1257.55
#2016-04-12|1267.85
#2016-04-13|1291.23
#2016-04-14|1329.53
#2016-04-15|1324.97
#2016-04-18|1285.03
#2016-04-19|1319.61
#2016-04-20|1323.51
#2016-04-21|1348.11
#2016-04-22|1336.83
#2016-04-25|1339.17
#2016-04-26|1326.82
#2016-04-27|1317.85
#2016-04-28|1308.48
#2016-04-29|1327.62
#2016-05-02|1292.24
#2016-05-03|1296.20
#2016-05-04|1287.71
#2016-05-05|1281.95
#2016-05-06|1289.14
#2016-05-09|1277.47
#2016-05-10|1296.62
#2016-05-11|1300.83
#2016-05-12|1301.96
#2016-05-13|1281.55
#2016-05-16|1286.41
#2016-05-17|1299.25
#2016-05-18|1293.58
#2016-05-19|1287.71
#2016-05-20|1287.92
#2016-05-23|1295.09
#2016-05-24|1278.25
#2016-05-25|1288.92
#2016-05-26|1296.33
#2016-05-27|1300.70
#2016-05-30|1302.02
#2016-05-31|1317.36
#2016-06-01|1317.48
#2016-06-02|1299.81
#2016-06-03|1327.43
#2016-06-06|1316.13
#2016-06-07|1324.66
#2016-06-08|1341.65
#2016-06-09|1331.08
#2016-06-10|1319.06
#2016-06-13|1281.55
#2016-06-14|1273.32
#2016-06-15|1279.64
#2016-06-16|1267.12
#2016-06-17|1272.37
#2016-06-20|1299.60
#2016-06-21|1313.02
#2016-06-22|1300.72
#2016-06-23|1302.38
#2016-06-24|1249.49
#2016-06-27|1275.81
#2016-06-28|1261.78
#2016-06-29|1287.21
#2016-06-30|1286.56
#2016-07-01|1294.78
#2016-07-04|1303.61
#2016-07-05|1310.53
#2016-07-06|1295.73
#2016-07-07|1289.19
#2016-07-08|1275.76
#2016-07-11|1297.23
#2016-07-12|1303.53
#2016-07-13|1321.82
#2016-07-14|1319.30
#2016-07-15|1319.46
#2016-07-18|1318.72
#2016-07-19|1326.88
#2016-07-20|1321.67
#2016-07-21|1335.37
#2016-07-22|1324.47
#2016-07-25|1324.66
#2016-07-26|1324.18
#2016-07-27|1326.67
#2016-07-28|1323.39
#2016-07-29|1369.10
#2016-08-01|1368.43
#2016-08-02|1365.09
#2016-08-03|1331.53
#2016-08-04|1346.41
#2016-08-05|1333.20
#2016-08-08|1350.57
#2016-08-09|1370.73
#2016-08-10|1376.03
#2016-08-11|1375.22
#2016-08-12|1390.27
#2016-08-15|1381.78
#2016-08-16|1370.18
#2016-08-17|1386.20
#2016-08-18|1367.14
#2016-08-19|1372.75
#2016-08-22|1378.99
#2016-08-23|1374.54
#2016-08-24|1378.41
#2016-08-25|1376.47
#2016-08-26|1359.68
#2016-08-29|1364.66
#2016-08-30|1355.67
#2016-08-31|1363.91
#2016-09-01|1374.73
#2016-09-02|1364.66
#2016-09-05|1377.72
#2016-09-06|1402.25
#2016-09-07|1406.88
#2016-09-08|1403.93
#2016-09-09|1386.78
#2016-09-12|1376.35
#2016-09-13|1373.62
#2016-09-14|1359.39
#2016-09-15|1348.20
#2016-09-16|1360.22
#2016-09-19|1366.64
#2016-09-20|1373.14
#2016-09-21|1423.11
#2016-09-22|1421.84
#2016-09-23|1416.18
#2016-09-26|1409.81
#2016-09-27|1425.33
#2016-09-28|1400.98
#2016-09-29|1400.64
#2016-09-30|1385.14
#2016-10-03|1390.77
#2016-10-04|1383.69
#2016-10-05|1382.31
#2016-10-06|1382.47
#2016-10-07|1390.01
#2016-10-10|1384.04
#2016-10-11|1388.89
#2016-10-12|1369.72
#2016-10-13|1377.93
#2016-10-14|1370.33
#2016-10-17|1379.79
#2016-10-18|1384.78
#2016-10-19|1394.35
#2016-10-20|1398.81
#2016-10-21|1395.54
#2016-10-24|1392.10
#2016-10-25|1397.76
#2016-10-26|1405.41
#2016-10-27|1396.04
#2016-10-28|1400.78
#2016-10-31|1406.08
#2016-11-01|1413.21
#2016-11-02|1406.36
#2016-11-03|1407.32
#2016-11-04|1387.48
#2016-11-07|1383.43
#2016-11-08|1380.95
#2016-11-09|1321.80
#2016-11-10|1370.95
#2016-11-11|1370.70
#2016-11-14|1367.75
#2016-11-15|1364.22
#2016-11-16|1374.53
#2016-11-17|1378.21
#2016-11-18|1367.87
#2016-11-21|1377.65
#2016-11-22|1376.87
#2016-11-23|1357.05
#2016-11-24|1365.44
#2016-11-25|1373.11
#2016-11-28|1386.52
#2016-11-29|1378.02
#2016-11-30|1366.48
#2016-12-01|1373.29
#2016-12-02|1375.52
#2016-12-05|1358.09
#2016-12-06|1372.72
#2016-12-07|1389.63
#2016-12-08|1401.90
#2016-12-09|1401.68
#2016-12-12|1404.40
#2016-12-13|1414.40
#2016-12-14|1415.39
#2016-12-15|1377.37
#2016-12-16|1386.99
#2016-12-19|1402.93
#2016-12-20|1392.55
#2016-12-21|1390.55
#2016-12-22|1391.71
#2016-12-23|1394.97
#2016-12-26|1390.18
#2016-12-27|1384.27
#2016-12-28|1384.41
#2016-12-29|1382.34
#2016-12-30|1380.49
#2017-01-02|1380.49
#2017-01-03|1364.23
#2017-01-04|1404.95
#2017-01-05|1427.03
#2017-01-06|1412.80
#2017-01-09|1412.99
#2017-01-10|1415.10
#2017-01-11|1407.36
#2017-01-12|1425.99
#2017-01-13|1422.40
#2017-01-16|1420.40
#2017-01-17|1414.08
#2017-01-18|1415.32
#2017-01-19|1403.54
#2017-01-20|1411.05
#2017-01-23|1418.96
#2017-01-24|1407.55
#2017-01-25|1417.64
#2017-01-26|1425.05
#2017-01-27|1424.74
#2017-01-30|1435.00
#2017-01-31|1430.42
#2017-02-01|1424.71
#2017-02-02|1421.88
#2017-02-03|1426.64
#2017-02-06|1431.46
#2017-02-07|1428.66
#2017-02-08|1441.44
#2017-02-09|1416.30
#2017-02-10|1439.11
#2017-02-13|1441.81
#2017-02-14|1421.74
#2017-02-15|1432.44
#2017-02-16|1446.75
#2017-02-17|1447.03
#2017-02-20|1445.50
#2017-02-21|1446.70
#2017-02-22|1451.55
#2017-02-23|1461.03
#2017-02-24|1458.82
#2017-02-27|1447.14
#2017-02-28|1451.01
#2017-03-01|1442.21
#2017-03-02|1445.25
#2017-03-03|1438.14
#2017-03-06|1444.23
#2017-03-07|1441.49
#2017-03-08|1428.36
#2017-03-09|1430.73
#2017-03-10|1446.38
#2017-03-13|1454.06
#2017-03-14|1451.81
#2017-03-15|1448.07
#2017-03-16|1470.63
#2017-03-17|1468.71
#2017-03-20|1469.82
#2017-03-21|1476.76
#2017-03-22|1456.21
#2017-03-23|1455.56
#2017-03-24|1469.54
#2017-03-27|1459.43
#2017-03-28|1481.19
#2017-03-29|1468.20
#2017-03-30|1450.99
#2017-03-31|1435.45
#2017-04-03|1445.52
#2017-04-04|1440.23
#2017-04-05|1431.91
#2017-04-06|1413.20
#2017-04-07|1423.94
#2017-04-10|1427.22
#2017-04-11|1441.69
#2017-04-12|1429.49
#2017-04-13|1422.45
#2017-04-14|1413.46
#2017-04-17|1431.34
#2017-04-18|1432.90
#2017-04-19|1428.65
#2017-04-20|1427.24
#2017-04-21|1443.22
#2017-04-24|1446.36
#2017-04-25|1448.67
#2017-04-26|1456.21
#2017-04-27|1461.29
#2017-04-28|1452.65
#2017-05-01|1458.01
#2017-05-02|1461.81
#2017-05-03|1459.14
#2017-05-04|1454.22
#2017-05-05|1455.25
#2017-05-08|1486.39
#2017-05-09|1465.15
#2017-05-10|1468.82
#2017-05-11|1474.39
#2017-05-12|1475.06
#2017-05-15|1469.22
#2017-05-16|1481.10
#2017-05-17|1496.08
#2017-05-18|1479.97
#2017-05-19|1477.77
#2017-05-22|1491.29
#2017-05-23|1488.29
#2017-05-24|1484.77
#2017-05-25|1489.78
#2017-05-26|1489.57
#2017-05-29|1489.84
#2017-05-30|1495.93
#2017-05-31|1497.17
#2017-06-01|1505.43
#2017-06-02|1540.81
#2017-06-05|1538.40
#2017-06-06|1540.40
#2017-06-07|1541.66
#2017-06-08|1523.41
#2017-06-09|1516.64
#2017-06-12|1528.51
#2017-06-13|1528.16
#2017-06-14|1540.43
#2017-06-15|1514.67
#2017-06-16|1520.36
#2017-06-19|1521.57
#2017-06-20|1526.53
#2017-06-21|1522.82
#2017-06-22|1524.85
#2017-06-23|1526.58
#2017-06-26|1525.42
#2017-06-27|1520.84
#2017-06-28|1517.45
#2017-06-29|1520.03
#2017-06-30|1511.53
#2017-07-03|1501.14
#2017-07-04|1498.93
#2017-07-05|1505.16
#2017-07-06|1503.87
#2017-07-07|1485.01
#2017-07-10|1489.94
#2017-07-11|1496.52
#2017-07-12|1507.82
#2017-07-13|1503.52
#2017-07-14|1519.34
#2017-07-17|1516.91
#2017-07-18|1525.36
#2017-07-19|1528.62
#2017-07-20|1538.14
#2017-07-21|1543.96
#2017-07-24|1536.30
#2017-07-25|1525.42
#2017-07-26|1523.65
#2017-07-27|1534.39
#2017-07-28|1538.81
#2017-07-31|1542.76
#2017-08-01|1557.42
#2017-08-02|1559.21
#2017-08-03|1563.38
#2017-08-04|1549.68
#2017-08-07|1557.96
#2017-08-08|1554.89
#2017-08-09|1549.49
#2017-08-10|1558.38
#2017-08-11|1561.52
#2017-08-14|1539.61
#2017-08-15|1540.75
#2017-08-16|1536.96
#2017-08-17|1548.02
#2017-08-18|1547.62
#2017-08-21|1546.15
#2017-08-22|1537.14
#2017-08-23|1546.67
#2017-08-24|1534.68
#2017-08-25|1540.59
#2017-08-28|1544.38
#2017-08-29|1548.26
#2017-08-30|1536.75
#2017-08-31|1548.03
#2017-09-01|1548.16
#2017-09-04|1542.56
#2017-09-05|1540.24
#2017-09-06|1542.14
#2017-09-07|1554.02
#2017-09-08|1557.00
#2017-09-11|1560.34
#2017-09-12|1560.11
#2017-09-13|1560.11
#2017-09-14|1554.79
#2017-09-15|1555.51
#2017-09-18|1548.19
#2017-09-19|1576.31
#2017-09-20|1577.24
#2017-09-21|1563.73
#2017-09-22|1566.90
#2017-09-25|1576.47
#2017-09-26|1569.94
#2017-09-27|1556.86
#2017-09-28|1566.44
#2017-09-29|1567.01
#2017-10-02|1563.96
#2017-10-03|1573.21
#2017-10-04|1573.81
#2017-10-05|1573.63
#2017-10-06|1575.59
#2017-10-09|1577.34
#2017-10-10|1594.33
#2017-10-11|1592.26
#2017-10-12|1594.78
#2017-10-13|1607.89
#2017-10-16|1620.86
#2017-10-17|1615.82
#2017-10-18|1607.93
#2017-10-19|1620.03
#2017-10-20|1607.48
#2017-10-23|1616.65
#2017-10-24|1623.65
#2017-10-25|1622.52
#2017-10-26|1620.61
#2017-10-27|1637.73
#2017-10-30|1645.80
#2017-10-31|1635.69
#2017-11-01|1648.39
#2017-11-02|1658.40
#2017-11-03|1652.45
#2017-11-06|1652.88
#2017-11-07|1673.23
#2017-11-08|1683.30
#2017-11-09|1678.36
#2017-11-10|1672.06
#2017-11-13|1653.10
#2017-11-14|1649.97
#2017-11-15|1623.75
#2017-11-16|1644.04
#2017-11-17|1654.54
#2017-11-20|1648.19
#2017-11-21|1658.32
#2017-11-22|1676.26
#2017-11-23|1681.91
#2017-11-24|1680.93
#2017-11-27|1683.94
#2017-11-28|1675.61
#2017-11-29|1679.47
#2017-11-30|1685.51
#2017-12-01|1676.45
#2017-12-04|1668.75
#2017-12-05|1671.41
#2017-12-06|1655.92
#2017-12-07|1667.79
#2017-12-08|1672.08
#2017-12-11|1683.44
#2017-12-12|1679.84
#2017-12-13|1685.69
#2017-12-14|1689.87
#2017-12-15|1676.06
#2017-12-18|1702.62
#2017-12-19|1690.88
#2017-12-20|1691.83
#2017-12-21|1690.20
#2017-12-22|1697.33
#2017-12-25|1700.20
#2017-12-26|1697.88
#2017-12-27|1699.39
#2017-12-28|1695.99
#2017-12-29|1697.94
#2018-01-01|1697.94
#2018-01-02|1705.58
#2018-01-03|1701.79
#2018-01-04|1739.08
#2018-01-05|1747.39
#2018-01-08|1751.26
#2018-01-09|1768.22
#2018-01-10|1787.93
#2018-01-11|1783.31
#2018-01-12|1774.01
#2018-01-15|1794.23
#2018-01-16|1801.39
#2018-01-17|1798.02
#2018-01-18|1781.76
#2018-01-19|1798.54
#2018-01-22|1797.65
#2018-01-23|1822.76
#2018-01-24|1833.28
#2018-01-25|1825.26
#2018-01-26|1821.98
#2018-01-29|1815.44
#2018-01-30|1797.76
#2018-01-31|1771.93
#2018-02-01|1799.92
#2018-02-02|1777.46
#2018-02-05|1743.43
#2018-02-06|1680.51
#2018-02-07|1686.74
#2018-02-08|1702.69
#2018-02-09|1678.55
#2018-02-12|1680.72
#2018-02-13|1682.50
#2018-02-14|1679.56
#2018-02-15|1704.46
#2018-02-16|1725.52
#2018-02-19|1754.75
#2018-02-20|1732.47
#2018-02-21|1723.40
#2018-02-22|1719.48
#2018-02-23|1737.96
#2018-02-26|1746.79
#2018-02-27|1752.21
#2018-02-28|1743.94
#2018-03-01|1710.32
#2018-03-02|1704.11
#2018-03-05|1685.39
#2018-03-06|1703.67
#2018-03-07|1692.27
#2018-03-08|1696.54
#2018-03-09|1687.81
#2018-03-12|1720.17
#2018-03-13|1727.77
#2018-03-14|1727.58
#2018-03-15|1730.20
#2018-03-16|1723.01
#2018-03-19|1711.07
#2018-03-20|1698.49
#2018-03-21|1699.85
#2018-03-22|1726.46
#2018-03-23|1672.16
#2018-03-26|1675.69
#2018-03-27|1709.53
#2018-03-28|1684.98
#2018-03-29|1687.48
#2018-03-30|1699.45
#2018-04-02|1693.97
#2018-04-03|1684.04
#2018-04-04|1686.67
#2018-04-05|1690.30
#2018-04-06|1690.18
#2018-04-09|1697.90
#2018-04-10|1702.00
#2018-04-11|1702.67
#2018-04-12|1687.57
#2018-04-13|1693.69
#2018-04-16|1704.76
#2018-04-17|1700.92
#2018-04-18|1718.62
#2018-04-19|1717.39
#2018-04-20|1712.53
#2018-04-23|1700.26
#2018-04-24|1707.41
#2018-04-25|1703.65
#2018-04-26|1707.17
#2018-04-27|1716.75
#2018-04-30|1711.42
#2018-05-01|1704.60
#2018-05-02|1697.84
#2018-05-03|1712.32
#2018-05-04|1711.22
#2018-05-07|1710.89
#2018-05-08|1717.39
#2018-05-09|1704.10
#2018-05-10|1710.48
#2018-05-11|1730.30
#2018-05-14|1737.24
#2018-05-15|1724.35
#2018-05-16|1719.21
#2018-05-17|1719.22
#2018-05-18|1727.85
#2018-05-21|1718.03
#2018-05-22|1717.37
#2018-05-23|1722.04
#2018-05-24|1716.19
#2018-05-25|1708.32
#2018-05-28|1705.62
#2018-05-29|1705.58
#2018-05-30|1680.06
#2018-05-31|1694.53
#2018-06-01|1681.60
#2018-06-04|1705.08
#2018-06-05|1702.99
#2018-06-06|1702.45
#2018-06-07|1713.94
#2018-06-08|1716.65
#2018-06-11|1713.20
#2018-06-12|1712.90
#2018-06-13|1718.06
#2018-06-14|1705.16
#2018-06-15|1706.65
#2018-06-18|1690.49
#2018-06-19|1674.25
#2018-06-20|1678.92
#2018-06-21|1678.42
#2018-06-22|1674.29
#2018-06-25|1661.98
#2018-06-26|1662.29
#2018-06-27|1653.36
#2018-06-28|1650.46
#2018-06-29|1648.34
#2018-07-02|1615.05
#2018-07-03|1614.80
#2018-07-04|1617.08
#2018-07-05|1601.71
#2018-07-06|1617.47
#2018-07-09|1631.87
#2018-07-10|1627.72
#2018-07-11|1613.66
#2018-07-12|1604.77
#2018-07-13|1624.01
#2018-07-16|1624.16
#2018-07-17|1632.08
#2018-07-18|1638.52
#2018-07-19|1634.92
#2018-07-20|1646.36
#2018-07-23|1646.05
#2018-07-24|1657.68
#2018-07-25|1666.07
#2018-07-26|1675.76
#2018-07-27|1686.47
#2018-07-30|1679.25
#2018-07-31|1651.58
#2018-08-01|1665.93
#2018-08-02|1657.12
#2018-08-03|1653.33
#2018-08-06|1640.41
#2018-08-07|1655.88
#2018-08-08|1657.86
#2018-08-09|1653.73
#2018-08-10|1638.48
#2018-08-13|1603.63
#2018-08-14|1627.58
#2018-08-15|1622.18
#2018-08-16|1608.56
#2018-08-17|1621.68
#2018-08-20|1617.28
#2018-08-21|1610.42
#2018-08-22|1622.99
#2018-08-23|1611.44
#2018-08-24|1621.49
#2018-08-27|1642.08
#2018-08-28|1643.24
#2018-08-29|1642.48
#2018-08-30|1646.50
#2018-08-31|1650.07
#2018-09-03|1634.33
#2018-09-04|1627.80
#2018-09-05|1612.57
#2018-09-06|1611.10
#2018-09-07|1600.33
#2018-09-10|1603.29
#2018-09-11|1609.02
#2018-09-12|1605.22
#2018-09-13|1614.47
#2018-09-14|1627.57
#2018-09-17|1629.75
#2018-09-18|1653.57
#2018-09-19|1676.94
#2018-09-20|1676.65
#2018-09-21|1690.45
#2018-09-24|1690.45
#2018-09-25|1701.96
#2018-09-26|1698.99
#2018-09-27|1676.51
#2018-09-28|1687.03
#2018-10-01|1682.19
#2018-10-02|1692.85
#2018-10-03|1667.08
#2018-10-04|1671.00
#2018-10-05|1662.45
#2018-10-08|1671.71
#2018-10-09|1642.40
#2018-10-10|1651.73
#2018-10-11|1601.35
#2018-10-12|1603.35
#2018-10-15|1582.77
#2018-10-16|1588.51
#2018-10-17|1614.35
#2018-10-18|1600.27
#2018-10-19|1589.55
#2018-10-22|1586.92
#2018-10-23|1556.49
#2018-10-24|1551.63
#2018-10-25|1504.51
#2018-10-26|1515.38
#2018-10-29|1494.95
#2018-10-30|1511.20
#2018-10-31|1541.27
#2018-11-01|1529.30
#2018-11-02|1549.64
#2018-11-05|1531.49
#2018-11-06|1546.72
#2018-11-07|1541.52
#2018-11-08|1562.02
#2018-11-09|1555.62
#2018-11-12|1554.67
#2018-11-13|1522.23
#2018-11-14|1525.80
#2018-11-15|1533.36
#2018-11-16|1530.46
#2018-11-19|1541.36
#2018-11-20|1530.22
#2018-11-21|1516.38
#2018-11-22|1528.45
#2018-11-23|1531.15
#2018-11-26|1523.20
#2018-11-27|1531.60
#2018-11-28|1537.21
#2018-11-29|1552.08
#2018-11-30|1555.75
#2018-12-03|1574.79
#2018-12-04|1546.81
#2018-12-05|1537.03
#2018-12-06|1520.37
#2018-12-07|1525.34
#2018-12-10|1493.26
#2018-12-11|1475.05
#2018-12-12|1505.48
#2018-12-13|1509.09
#2018-12-14|1490.06
#2018-12-17|1497.71
#2018-12-18|1473.84
#2018-12-19|1472.03
#2018-12-20|1443.64
#2018-12-21|1423.19
#2018-12-24|1431.24
#2018-12-25|1362.94
#2018-12-26|1380.24
#2018-12-27|1440.42
#2018-12-28|1438.19
#2018-12-31|1447.43
#2019-01-01|1447.43
#2019-01-02|1452.99
#2019-01-03|1476.36
#2019-01-04|1446.39
#2019-01-07|1481.92
#2019-01-08|1485.00
#2019-01-09|1507.44
#2019-01-10|1495.46
#2019-01-11|1500.81
#2019-01-14|1502.06
#2019-01-15|1510.71
#2019-01-16|1501.65
#2019-01-17|1504.01
#2019-01-18|1508.88
#2019-01-21|1517.86
#2019-01-22|1511.01
#2019-01-23|1499.36
#2019-01-24|1505.20
#2019-01-25|1517.06
#2019-01-28|1512.40
#2019-01-29|1513.60
#2019-01-30|1503.58
#2019-01-31|1530.52
#2019-02-01|1520.06
#2019-02-04|1526.65
#2019-02-05|1529.97
#2019-02-06|1530.32
#2019-02-07|1518.34
#2019-02-08|1490.50
#2019-02-11|1481.46
#2019-02-12|1511.66
#2019-02-13|1522.21
#2019-02-14|1524.80
#2019-02-15|1515.23
#2019-02-18|1537.66
#2019-02-19|1542.42
#2019-02-20|1546.43
#2019-02-21|1547.99
#2019-02-22|1543.04
#2019-02-25|1552.00
#2019-02-26|1550.24
#2019-02-27|1551.07
#2019-02-28|1533.24
#2019-03-01|1532.72
#2019-03-04|1544.18
#2019-03-05|1535.91
#2019-03-06|1534.26
#2019-03-07|1524.45
#2019-03-08|1502.65
#2019-03-11|1510.41
#2019-03-12|1530.47
#2019-03-13|1520.10
#2019-03-14|1509.93
#2019-03-15|1525.35
#2019-03-18|1537.77
#2019-03-19|1535.23
#2019-03-20|1539.30
#2019-03-21|1547.28
#2019-03-22|1565.14
#2019-03-25|1522.60
#2019-03-26|1555.35
#2019-03-27|1550.02
#2019-03-28|1522.14
#2019-03-29|1528.55
#2019-04-01|1543.94
#2019-04-02|1538.73
#2019-04-03|1545.90
#2019-04-04|1543.20
#2019-04-05|1545.86
#2019-04-08|1545.24
#2019-04-09|1547.71
#2019-04-10|1540.15
#2019-04-11|1531.58
#2019-04-12|1524.56
#2019-04-15|1544.89
#2019-04-16|1544.51
#2019-04-17|1547.63
#2019-04-18|1535.17
#2019-04-19|1536.88
#2019-04-22|1538.18
#2019-04-23|1542.96
#2019-04-24|1534.44
#2019-04-25|1546.54
#2019-04-26|1542.92
#2019-04-29|1539.33
#2019-04-30|1545.41
#2019-05-01|1548.19
#2019-05-02|1543.20
#2019-05-03|1547.22
#2019-05-06|1552.31
#2019-05-07|1541.53
#2019-05-08|1518.64
#2019-05-09|1505.85
#2019-05-10|1503.64
#2019-05-13|1502.27
#2019-05-14|1490.17
#2019-05-15|1500.71
#2019-05-16|1489.11
#2019-05-17|1503.97
#2019-05-20|1504.97
#2019-05-21|1492.36
#2019-05-22|1492.02
#2019-05-23|1495.55
#2019-05-24|1501.15
#2019-05-27|1503.76
#2019-05-28|1507.73
#2019-05-29|1496.63
#2019-05-30|1485.83
#2019-05-31|1483.48
#2019-06-03|1473.56
#2019-06-04|1474.53
#2019-06-05|1508.33
#2019-06-06|1501.52
#2019-06-07|1510.82
#2019-06-10|1523.54
#2019-06-11|1530.52
#2019-06-12|1526.07
#2019-06-13|1513.18
#2019-06-14|1519.45
#2019-06-17|1508.92
#2019-06-18|1500.57
#2019-06-19|1527.33
#2019-06-20|1544.27
#2019-06-21|1527.89
#2019-06-24|1534.44
#2019-06-25|1536.53
#2019-06-26|1517.56
#2019-06-27|1533.87
#2019-06-28|1532.51
#2019-07-01|1557.08
#2019-07-02|1565.02
#2019-07-03|1560.17
#2019-07-04|1569.12
#2019-07-05|1562.27
#2019-07-08|1545.33
#2019-07-09|1541.25
#2019-07-10|1541.18
#2019-07-11|1551.12
#2019-07-12|1553.59
#2019-07-15|1554.17
#2019-07-16|1543.49
#2019-07-17|1544.95
#2019-07-18|1516.52
#2019-07-19|1546.70
#2019-07-22|1537.74
#2019-07-23|1545.64
#2019-07-24|1552.63
#2019-07-25|1548.24
#2019-07-26|1540.88
#2019-07-29|1535.45
#2019-07-30|1544.96
#2019-07-31|1535.51
#2019-08-01|1542.58
#2019-08-02|1533.16
#2019-08-05|1513.88
#2019-08-06|1502.19
#2019-08-07|1511.42
#2019-08-08|1504.06
#2019-08-09|1517.10
#2019-08-12|1522.14
#2019-08-13|1486.39
#2019-08-14|1510.87
#2019-08-15|1490.91
#2019-08-16|1489.55
#2019-08-19|1496.63
#2019-08-20|1511.48
#2019-08-21|1500.25
#2019-08-22|1500.89
#2019-08-23|1512.54
#2019-08-26|1488.29
#2019-08-27|1500.46
#2019-08-28|1501.60
#2019-08-29|1493.72
#2019-08-30|1518.83
#2019-09-02|1510.39
#2019-09-03|1521.25
#2019-09-04|1513.13
#2019-09-05|1528.03
#2019-09-06|1535.24
#2019-09-09|1543.66
#2019-09-10|1548.35
#2019-09-11|1566.07
#2019-09-12|1574.78
#2019-09-13|1587.04
#2019-09-16|1587.78
#2019-09-17|1588.96
#2019-09-18|1581.13
#2019-09-19|1592.89
#2019-09-20|1596.27
#2019-09-23|1604.15
#2019-09-24|1609.60
#2019-09-25|1602.36
#2019-09-26|1606.30
#2019-09-27|1581.60
#2019-09-30|1566.88
#2019-10-01|1584.16
#2019-10-02|1585.35
#2019-10-03|1568.22
#2019-10-04|1569.95
#2019-10-07|1569.06
#2019-10-08|1580.76
#2019-10-09|1572.26
#2019-10-10|1563.55
#2019-10-11|1568.02
#2019-10-14|1570.48
#2019-10-15|1588.71
#2019-10-16|1599.91
#2019-10-17|1595.14
#2019-10-18|1594.97
#2019-10-21|1601.24
#2019-10-22|1601.10
#2019-10-23|1609.41
#2019-10-24|1616.48
#2019-10-25|1620.06
#2019-10-28|1613.35
#2019-10-29|1629.36
#2019-10-30|1630.97
#2019-10-31|1643.86
#2019-11-01|1642.68
#2019-11-04|1637.15
#2019-11-05|1654.04
#2019-11-06|1655.46
#2019-11-07|1654.65
#2019-11-08|1660.94
#2019-11-11|1662.56
#2019-11-12|1666.70
#2019-11-13|1663.59
#2019-11-14|1651.42
#2019-11-15|1660.92
#2019-11-18|1667.78
#2019-11-19|1665.00
#2019-11-20|1658.25
#2019-11-21|1658.49
#2019-11-22|1658.14
#2019-11-25|1664.54
#2019-11-26|1665.04
#2019-11-27|1665.76
#2019-11-28|1660.72
#2019-11-29|1652.67
#2019-12-02|1672.98
#2019-12-03|1673.67
#2019-12-04|1665.89
#2019-12-05|1674.21
#2019-12-06|1677.51
#2019-12-09|1686.11
#2019-12-10|1682.65
#2019-12-11|1677.26
#2019-12-12|1666.00
#2019-12-13|1691.79
#2019-12-16|1682.79
#2019-12-17|1693.80
#2019-12-18|1684.36
#2019-12-19|1686.66
#2019-12-20|1681.19
#2019-12-23|1679.34
#2019-12-24|1678.98
#2019-12-25|1672.81
#2019-12-26|1677.77
#2019-12-27|1679.97
#2019-12-30|1677.66
#2019-12-31|1682.45
#2020-01-01|1682.45
#2020-01-02|1688.66
#2020-01-03|1692.57
#2020-01-06|1664.97
#2020-01-07|1686.61
#2020-01-08|1663.21
#2020-01-09|1675.66
#2020-01-10|1681.03
#2020-01-13|1675.37
#2020-01-14|1678.90
#2020-01-15|1670.82
#2020-01-16|1667.33
#2020-01-17|1673.20
#2020-01-20|1681.46
#2020-01-21|1676.32
#2020-01-22|1685.11
#2020-01-23|1680.75
#2020-01-24|1680.14
#2020-01-27|1661.34
#2020-01-28|1648.01
#2020-01-29|1654.82
#2020-01-30|1638.70
#2020-01-31|1652.57
#2020-02-03|1636.13
#2020-02-04|1637.92
#2020-02-05|1648.79
#2020-02-06|1678.91
#2020-02-07|1677.37
#2020-02-10|1666.01
#2020-02-11|1663.20
#2020-02-12|1660.90
#2020-02-13|1658.77
#2020-02-14|1649.91
#2020-02-17|1632.70
#2020-02-18|1614.75
#2020-02-19|1603.62
#2020-02-20|1589.98
#2020-02-21|1594.69
#2020-02-24|1609.68
#2020-02-25|1564.46
#2020-02-26|1546.44
#2020-02-27|1518.12
#2020-02-28|1491.37
#2020-03-02|1504.53
#2020-03-03|1490.13
#2020-03-04|1491.67
#2020-03-05|1514.42
#2020-03-06|1488.88
#2020-03-09|1444.11
#2020-03-10|1444.34
#2020-03-11|1408.26
#2020-03-12|1338.43
#2020-03-13|1251.95
#2020-03-16|1243.47
#2020-03-17|1254.40
#2020-03-18|1241.34
#2020-03-19|1229.60
#2020-03-20|1215.47
#2020-03-23|1225.60
#2020-03-24|1266.18
#2020-03-25|1355.84
#2020-03-26|1353.91
#2020-03-27|1426.64
#2020-03-30|1406.40
#2020-03-31|1377.01
#2020-04-01|1335.30
#2020-04-02|1303.81
#2020-04-03|1292.25
#2020-04-06|1333.00
#2020-04-07|1362.54
#2020-04-08|1387.59
#2020-04-09|1382.45
#2020-04-10|1394.70
#2020-04-13|1381.24
#2020-04-14|1415.50
#2020-04-15|1412.90
#2020-04-16|1399.17
#2020-04-17|1420.43
#2020-04-20|1409.31
#2020-04-21|1391.73
#2020-04-22|1380.81
#2020-04-23|1402.52
#2020-04-24|1399.50
#2020-04-27|1428.45
#2020-04-28|1432.90
#2020-04-29|1437.68
#2020-04-30|1448.77
#2020-05-01|1416.82
#2020-05-04|1416.55
#2020-05-05|1420.81
#2020-05-06|1428.24
#2020-05-07|1416.89
#2020-05-08|1451.50
#2020-05-11|1459.53
#2020-05-12|1458.34
#2020-05-13|1456.69
#2020-05-14|1429.85
#2020-05-15|1432.90
#2020-05-18|1436.78
#2020-05-19|1456.68
#2020-05-20|1471.99
#2020-05-21|1463.71
#2020-05-22|1455.51
#2020-05-25|1476.73
#2020-05-26|1510.67
#2020-05-27|1521.58
#2020-05-28|1551.86
#2020-05-29|1537.77
#2020-06-01|1544.48
#2020-06-02|1548.42
#2020-06-03|1557.30
#2020-06-04|1558.45
#2020-06-05|1556.73
#2020-06-08|1591.63
#2020-06-09|1602.17
#2020-06-10|1606.01
#2020-06-11|1578.76
#2020-06-12|1551.49
#2020-06-15|1509.47
#2020-06-16|1572.55
#2020-06-17|1567.72
#2020-06-18|1570.58
#2020-06-19|1566.34
#2020-06-22|1563.95
#2020-06-23|1581.85
#2020-06-24|1566.16
#2020-06-25|1543.33
#2020-06-26|1556.83
#2020-06-29|1522.86
#2020-06-30|1530.29
#2020-07-01|1516.26
#2020-07-02|1519.54
#2020-07-03|1529.66
#2020-07-06|1554.32
#2020-07-07|1547.29
#2020-07-08|1533.95
#2020-07-09|1536.82
#2020-07-10|1522.55
#2020-07-13|1551.76
#2020-07-14|1544.22
#2020-07-15|1573.80
#2020-07-16|1559.48
#2020-07-17|1554.12
#2020-07-20|1555.97
#2020-07-21|1565.29
#2020-07-22|1552.07
#2020-07-23|1554.90
#2020-07-24|1571.64
#2020-07-27|1585.62
#2020-07-28|1580.49
#2020-07-29|1558.61
#2020-07-30|1549.71
#2020-07-31|1497.20
#2020-08-03|1517.94
#2020-08-04|1553.07
#2020-08-05|1558.63
#2020-08-06|1554.45
#2020-08-07|1546.69
#2020-08-10|1548.30
#2020-08-11|1577.05
#2020-08-12|1589.65
#2020-08-13|1608.17
#2020-08-14|1613.67
#2020-08-17|1606.19
#2020-08-18|1617.36
#2020-08-19|1616.78
#2020-08-20|1597.93
#2020-08-21|1603.38
#2020-08-24|1607.84
#2020-08-25|1615.31
#2020-08-26|1620.50
#2020-08-27|1607.70
#2020-08-28|1614.00
#2020-08-31|1615.94
#2020-09-01|1613.50
#2020-09-02|1618.68
#2020-09-03|1625.86
#2020-09-04|1610.36
#2020-09-07|1603.72
#2020-09-08|1619.78
#2020-09-09|1600.30
#2020-09-10|1619.84
#2020-09-11|1630.81
#2020-09-14|1653.36
#2020-09-15|1646.50
#2020-09-16|1659.80
#2020-09-17|1655.65
#2020-09-18|1668.87
#2020-09-21|1665.04
#2020-09-22|1658.38
#2020-09-23|1651.85
#2020-09-24|1631.80
#2020-09-25|1637.69
#2020-09-28|1664.83
#2020-09-29|1659.48
#2020-09-30|1629.00
#2020-10-01|1627.31
#2020-10-02|1615.88
#2020-10-05|1639.32
#2020-10-06|1648.49
#2020-10-07|1642.57
#2020-10-08|1651.71
#2020-10-09|1649.55
#2020-10-12|1651.18
#2020-10-13|1652.85
#2020-10-14|1654.20
#2020-10-15|1639.60
#2020-10-16|1623.69
#2020-10-19|1642.69
#2020-10-20|1628.96
#2020-10-21|1658.48
#2020-10-22|1634.49
#2020-10-23|1639.81
#2020-10-26|1632.79
#2020-10-27|1637.45
#2020-10-28|1634.15
#2020-10-29|1627.03
#2020-10-30|1597.65
#2020-11-02|1622.04
#2020-11-03|1625.68
#2020-11-04|1646.79
#2020-11-05|1683.31
#2020-11-06|1697.61
#2020-11-09|1687.02
#2020-11-10|1708.79
#2020-11-11|1730.42
#2020-11-12|1735.87
#2020-11-13|1721.79
#2020-11-16|1750.72
#2020-11-17|1760.27
#2020-11-18|1755.01
#2020-11-19|1756.77
#2020-11-20|1758.81
#2020-11-23|1747.70
#2020-11-24|1782.51
#2020-11-25|1787.95
#2020-11-26|1800.17
#2020-11-27|1812.72
#2020-11-30|1776.85
#2020-12-01|1786.91
#2020-12-02|1790.28
#2020-12-03|1805.77
#2020-12-04|1799.85
#2020-12-07|1787.28
#2020-12-08|1784.09
#2020-12-09|1802.62
#2020-12-10|1795.81
#2020-12-11|1810.21
#2020-12-14|1816.47
#2020-12-15|1814.07
#2020-12-16|1822.75
#2020-12-17|1836.91
#2020-12-18|1830.95
#2020-12-21|1824.38
#2020-12-22|1793.68
#2020-12-23|1799.86
#2020-12-24|1808.87
#2020-12-25|1812.98
#2020-12-28|1819.72
#2020-12-29|1855.69
#2020-12-30|1848.18
#2020-12-31|1848.18
#2021-01-01|1848.18
#2021-01-04|1839.60
#2021-01-05|1842.17
#2021-01-06|1835.62
#2021-01-07|1856.08
#2021-01-08|1887.85
#2021-01-11|1878.80
#2021-01-12|1883.22
#2021-01-13|1894.04
#2021-01-14|1905.23
#2021-01-15|1887.53
#2021-01-18|1880.03
#2021-01-19|1887.23
#2021-01-20|1887.27
#2021-01-21|1898.63
#2021-01-22|1890.70
#2021-01-25|1897.27
#2021-01-26|1885.28
#2021-01-27|1889.67
#2021-01-28|1864.79
#2021-01-29|1829.02
#2021-02-01|1844.74
#2021-02-02|1858.82
#2021-02-03|1883.57
#2021-02-04|1871.31
#2021-02-05|1895.79
#2021-02-08|1933.62
#2021-02-09|1946.48
#2021-02-10|1951.41
#2021-02-11|1950.29
#2021-02-12|1950.17
#2021-02-15|1962.97
#2021-02-16|1968.09
#2021-02-17|1958.93
#2021-02-18|1942.41
#2021-02-19|1932.63
#2021-02-22|1951.93
#2021-02-23|1951.28
#2021-02-24|1903.36
#2021-02-25|1920.06
#2021-02-26|1853.88
#2021-03-01|1888.66
#2021-03-02|1879.60
#2021-03-03|1884.49
#2021-03-04|1853.85
#2021-03-05|1852.23
#2021-03-08|1839.00
#2021-03-09|1862.83
#2021-03-10|1867.54
#2021-03-11|1875.50
#2021-03-12|1891.85
#2021-03-15|1906.37
#2021-03-16|1920.66
#2021-03-17|1919.69
#2021-03-18|1947.96
#2021-03-19|1952.11
#2021-03-22|1933.39
#2021-03-23|1917.37
#2021-03-24|1873.71
#2021-03-25|1893.54
#2021-03-26|1914.16
#2021-03-29|1919.27
#2021-03-30|1896.10
#2021-03-31|1871.14
#2021-04-01|1871.95
#2021-04-02|1885.09
#2021-04-05|1904.32
#2021-04-06|1883.19
#2021-04-07|1898.24
#2021-04-08|1890.53
#2021-04-09|1891.90
#2021-04-12|1890.29
#2021-04-13|1897.60
#2021-04-14|1895.50
#2021-04-15|1906.47
#2021-04-16|1907.24
#2021-04-19|1916.79
#2021-04-20|1885.89
#2021-04-21|1848.46
#2021-04-22|1884.63
#2021-04-23|1876.14
#2021-04-26|1879.25
#2021-04-27|1859.29
#2021-04-28|1857.04
#2021-04-29|1856.36
#2021-04-30|1839.90
#2021-05-03|1846.32
#2021-05-04|1841.67
#2021-05-05|1841.42
#2021-05-06|1871.69
#2021-05-07|1884.89
#2021-05-10|1899.69
#2021-05-11|1860.39
#2021-05-12|1819.14
#2021-05-13|1787.47
#2021-05-14|1822.75
#2021-05-17|1822.58
#2021-05-18|1855.05
#2021-05-19|1848.14
#2021-05-20|1844.43
#2021-05-21|1850.88
#2021-05-24|1862.97
#2021-05-25|1866.51
#2021-05-26|1866.41
#2021-05-27|1846.00
#2021-05-28|1875.77
#2021-05-31|1863.05
#2021-06-01|1866.10
#2021-06-02|1878.48
#2021-06-03|1884.53
#2021-06-04|1896.27
#2021-06-07|1902.25
#2021-06-08|1902.40
#2021-06-09|1894.72
#2021-06-10|1894.50
#2021-06-11|1889.41
#2021-06-14|1891.30
#2021-06-15|1904.40
#2021-06-16|1906.61
#2021-06-17|1889.59
#2021-06-18|1873.50
#2021-06-21|1830.15
#2021-06-22|1878.46
#2021-06-23|1867.27
#2021-06-24|1864.79
#2021-06-25|1880.45
#2021-06-28|1886.03
#2021-06-29|1873.10
#2021-06-30|1859.27
#2021-07-01|1845.74
#2021-07-02|1865.58
#2021-07-05|1865.65
#2021-07-06|1877.28
#2021-07-07|1860.05
#2021-07-08|1862.47
#2021-07-09|1845.16
#2021-07-12|1880.98
#2021-07-13|1893.11
#2021-07-14|1892.98
#2021-07-15|1871.54
#2021-07-16|1863.21
#2021-07-19|1851.73
#2021-07-20|1825.44
#2021-07-21|1833.47
#2021-07-22|1836.80
#2021-07-23|1829.57
#2021-07-26|1853.66
#2021-07-27|1874.10
#2021-07-28|1851.90
#2021-07-29|1866.77
#2021-07-30|1839.38
#2021-08-02|1884.51
#2021-08-03|1881.38
#2021-08-04|1862.29
#2021-08-05|1867.81
#2021-08-06|1856.39
#2021-08-09|1856.98
#2021-08-10|1858.61
#2021-08-11|1876.70
#2021-08-12|1878.02
#2021-08-13|1889.10
#2021-08-16|1871.72
#2021-08-17|1855.37
#2021-08-18|1858.86
#2021-08-19|1835.50
#2021-08-20|1818.13
#2021-08-23|1851.56
#2021-08-24|1869.82
#2021-08-25|1864.63
#2021-08-26|1865.79
#2021-08-27|1862.00
#2021-08-30|1883.04
#2021-08-31|1893.42
#2021-09-01|1909.46
#2021-09-02|1913.08
#2021-09-03|1948.39
#2021-09-06|1970.04
#2021-09-07|1983.20
#2021-09-08|1995.38
#2021-09-09|1990.60
#2021-09-10|2015.22
#2021-09-13|2018.60
#2021-09-14|2043.76
#2021-09-15|2029.43
#2021-09-16|2017.55
#2021-09-17|2021.07
#2021-09-20|2029.47
#2021-09-21|2001.43
#2021-09-22|1973.14
#2021-09-23|1964.09
#2021-09-24|1998.16
#2021-09-27|1991.40
#2021-09-28|1977.74
#2021-09-29|1929.34
#2021-09-30|1927.15
#2021-10-01|1895.87
#2021-10-04|1886.28
#2021-10-05|1849.69
#2021-10-06|1847.94
#2021-10-07|1842.29
#2021-10-08|1854.57
#2021-10-11|1866.41
#2021-10-12|1848.30
#2021-10-13|1845.00
#2021-10-14|1851.63
#2021-10-15|1879.43
#2021-10-18|1873.29
#2021-10-19|1879.25
#2021-10-20|1878.87
#2021-10-21|1861.01
#2021-10-22|1866.47
#2021-10-25|1859.11
#2021-10-26|1870.15
#2021-10-27|1875.71
#2021-10-28|1869.17
#2021-10-29|1860.27
#2021-11-01|1896.70
#2021-11-02|1891.61
#2021-11-03|1886.97
#2021-11-04|1915.93
#2021-11-05|1906.27
#2021-11-08|1904.57
#2021-11-09|1893.21
#2021-11-10|1867.34
#2021-11-11|1872.52
#2021-11-12|1896.71
#2021-11-15|1903.64
#2021-11-16|1896.03
#2021-11-17|1884.53
#2021-11-18|1886.30
#2021-11-19|1901.34
#2021-11-22|1884.83
#2021-11-23|1880.73
#2021-11-24|1852.68
#2021-11-25|1860.04
#2021-11-26|1859.06
#2021-11-29|1816.70
#2021-11-30|1799.29
#2021-12-01|1816.87
#2021-12-02|1807.28
#2021-12-03|1831.95
#2021-12-06|1818.57
#2021-12-07|1853.87
#2021-12-08|1861.20
#2021-12-09|1858.70
#2021-12-10|1845.41
#2021-12-13|1844.58
#2021-12-14|1838.41
#2021-12-15|1846.74
#2021-12-16|1874.72
#2021-12-17|1851.09
#2021-12-20|1814.65
#2021-12-21|1830.16
#2021-12-22|1827.54
#2021-12-23|1842.65
#2021-12-24|1840.51
#2021-12-27|1824.43
#2021-12-28|1851.00
#2021-12-29|1842.56
#2021-12-30|1832.66
#2021-12-31|1832.66
#2022-01-03|1830.35
#2022-01-04|1852.26
#2022-01-05|1865.32
#2022-01-06|1827.88
#2022-01-07|1828.73
#2022-01-10|1837.31
#2022-01-11|1823.19
#2022-01-12|1862.29
#2022-01-13|1861.99
#2022-01-14|1842.10
#2022-01-17|1837.13
#2022-01-18|1830.78
#2022-01-19|1779.61
#2022-01-20|1801.06
#2022-01-21|1796.26
#2022-01-24|1794.86
#2022-01-25|1764.73
#2022-01-26|1754.42
#2022-01-27|1693.67
#2022-01-28|1729.06
#2022-01-31|1745.24
#2022-02-01|1751.38
#2022-02-02|1793.37
#2022-02-03|1771.52
#2022-02-04|1774.90
#2022-02-07|1773.16
#2022-02-08|1771.28
#2022-02-09|1790.41
#2022-02-10|1791.65
#2022-02-11|1792.81
#2022-02-14|1767.64
#2022-02-15|1750.48
#2022-02-16|1784.69
#2022-02-17|1777.74
#2022-02-18|1768.85
#2022-02-21|1761.13
#2022-02-22|1730.14
#2022-02-23|1730.59
#2022-02-24|1701.07
#2022-02-25|1717.72
#2022-02-28|1734.19
#2022-03-01|1749.48
#2022-03-02|1703.94
#2022-03-03|1722.00
#2022-03-04|1700.55
#2022-03-07|1645.34
#2022-03-08|1612.00
#2022-03-09|1607.72
#2022-03-10|1670.18
#2022-03-11|1627.40
#2022-03-14|1624.93
#2022-03-15|1635.24
#2022-03-16|1654.79
#2022-03-17|1696.05
#2022-03-18|1694.65
#2022-03-21|1695.01
#2022-03-22|1695.61
#2022-03-23|1729.32
#2022-03-24|1718.29
#2022-03-25|1718.89
#2022-03-28|1691.05
#2022-03-29|1719.27
#2022-03-30|1708.03
#2022-03-31|1699.62
#2022-04-01|1677.66
#2022-04-04|1687.10
#2022-04-05|1675.82
#2022-04-06|1647.43
#2022-04-07|1619.86
#2022-04-08|1615.76
#2022-04-11|1595.73
#2022-04-12|1578.41
#2022-04-13|1593.91
#2022-04-14|1606.53
#2022-04-15|1597.70
#2022-04-18|1574.78
#2022-04-19|1560.12
#2022-04-20|1590.38
#2022-04-21|1591.03
#2022-04-22|1572.84
#2022-04-25|1556.63
#2022-04-26|1567.16
#2022-04-27|1538.58
#2022-04-28|1537.54
#2022-04-29|1554.81
#2022-05-02|1545.90
#2022-05-03|1549.71
#2022-05-04|1548.93
#2022-05-05|1545.78
#2022-05-06|1558.16
#2022-05-09|1526.65
#2022-05-10|1517.07
#2022-05-11|1506.43
#2022-05-12|1514.02
#2022-05-13|1527.57
#2022-05-16|1530.16
#2022-05-17|1530.44
#2022-05-18|1554.21
#2022-05-19|1546.66
#2022-05-20|1553.31
#2022-05-23|1571.53
#2022-05-24|1571.68
#2022-05-25|1560.71
#2022-05-26|1562.01
#2022-05-27|1572.29
#2022-05-30|1594.89
#2022-05-31|1574.81
#2022-06-01|1580.29
#2022-06-02|1572.30
#2022-06-03|1566.81
#2022-06-06|1564.37
#2022-06-07|1557.38
#2022-06-08|1559.58
#2022-06-09|1553.97
#2022-06-10|1534.35
#2022-06-13|1505.17
#2022-06-14|1478.58
#2022-06-15|1461.43
#2022-06-16|1494.03
#2022-06-17|1439.19
#2022-06-20|1430.23
#2022-06-21|1446.17
#2022-06-22|1446.47
#2022-06-23|1460.64
#2022-06-24|1463.89
#2022-06-27|1480.22
#2022-06-28|1484.49
#2022-06-29|1467.63
#2022-06-30|1461.29
#2022-07-01|1449.28
#2022-07-04|1461.79
#2022-07-05|1466.23
#2022-07-06|1451.36
#2022-07-07|1468.99
#2022-07-08|1471.30
#2022-07-11|1477.37
#2022-07-12|1462.04
#2022-07-13|1460.78
#2022-07-14|1442.75
#2022-07-15|1449.46
#2022-07-18|1455.34
#2022-07-19|1465.23
#2022-07-20|1495.23
#2022-07-21|1501.30
#2022-07-22|1525.25
#2022-07-25|1507.99
#2022-07-26|1509.26
#2022-07-27|1503.60
#2022-07-28|1535.72
#2022-07-29|1540.25
#2022-08-01|1578.42
#2022-08-02|1551.77
#2022-08-03|1525.27
#2022-08-04|1539.09
#2022-08-05|1526.10
#2022-08-08|1536.40
#2022-08-09|1522.68
#2022-08-10|1552.96
#2022-08-11|1547.57
#2022-08-12|1565.44
#2022-08-15|1583.29
#2022-08-16|1564.71
#2022-08-17|1571.70
#2022-08-18|1561.63
#2022-08-19|1542.83
#2022-08-22|1540.38
#2022-08-23|1534.19
#2022-08-24|1524.99
#2022-08-25|1532.79
#2022-08-26|1529.11
#2022-08-29|1486.13
#2022-08-30|1502.28
#2022-08-31|1501.71
#2022-09-01|1465.53
#2022-09-02|1461.85
#2022-09-05|1455.25
#2022-09-06|1431.44
#2022-09-07|1406.28
#2022-09-08|1441.66
#2022-09-09|1463.05
#2022-09-12|1474.38
#2022-09-13|1459.90
#2022-09-14|1447.49
#2022-09-15|1441.03
#2022-09-16|1438.42
#2022-09-19|1434.96
#2022-09-20|1436.56
#2022-09-21|1413.45
#2022-09-22|1430.53
#2022-09-23|1418.65
#2022-09-26|1370.44
#2022-09-27|1372.81
#2022-09-28|1360.57
#2022-09-29|1370.77
#2022-09-30|1345.55
#2022-10-03|1357.08
#2022-10-04|1400.00
#2022-10-05|1401.15
#2022-10-06|1406.43
#2022-10-07|1392.50
#2022-10-10|1386.72
#2022-10-11|1361.41
#2022-10-12|1350.16
#2022-10-13|1335.19
#2022-10-14|1356.56
#2022-10-17|1339.83
#2022-10-18|1351.70
#2022-10-19|1348.24
#2022-10-20|1342.76
#2022-10-21|1329.61
#2022-10-24|1343.80
#2022-10-25|1366.57
#2022-10-26|1386.46
#2022-10-27|1383.63
#2022-10-28|1365.56
#2022-10-31|1376.56
#2022-11-01|1387.32
#2022-11-02|1397.15
#2022-11-03|1387.25
#2022-11-04|1378.10
#2022-11-07|1398.48
#2022-11-08|1424.51
#2022-11-09|1410.96
#2022-11-10|1447.98
#2022-11-11|1505.02
#2022-11-14|1474.76
#2022-11-15|1492.34
#2022-11-16|1490.86
#2022-11-17|1479.85
#2022-11-18|1487.68
#2022-11-21|1470.33
#2022-11-22|1492.19
#2022-11-23|1509.48
#2022-11-24|1541.78
#2022-11-25|1531.54
#2022-11-28|1526.64
#2022-11-29|1523.28
#2022-11-30|1504.74
#2022-12-01|1544.99
#2022-12-02|1525.12
#2022-12-05|1511.71
#2022-12-06|1509.70
#2022-12-07|1507.39
#2022-12-08|1504.84
#2022-12-09|1518.38
#2022-12-12|1506.19
#2022-12-13|1537.54
#2022-12-14|1550.60
#2022-12-15|1517.64
#2022-12-16|1509.62
#2022-12-19|1493.79
#2022-12-20|1530.97
#2022-12-21|1514.90
#2022-12-22|1524.10
#2022-12-23|1508.51
#2022-12-26|1512.61
#2022-12-27|1512.73
#2022-12-28|1502.06
#2022-12-29|1502.39
#2022-12-30|1514.44
#2023-01-02|1514.44
#2023-01-03|1528.22
#2023-01-04|1494.34
#2023-01-05|1474.30
#2023-01-06|1495.47
#2023-01-09|1501.14
#2023-01-10|1502.73
#2023-01-11|1513.48
#2023-01-12|1550.89
#2023-01-13|1573.32
#2023-01-16|1547.12
#2023-01-17|1564.98
#2023-01-18|1588.91
#2023-01-19|1571.15
#2023-01-20|1562.62
#2023-01-23|1569.30
#2023-01-24|1597.82
#2023-01-25|1609.90
#2023-01-26|1597.58
#2023-01-27|1607.32
#2023-01-30|1602.93
#2023-01-31|1600.80
#2023-02-01|1608.17
#2023-02-02|1613.27
#2023-02-03|1584.23
#2023-02-06|1570.28
#2023-02-07|1592.12
#2023-02-08|1589.91
#2023-02-09|1597.05
#2023-02-10|1593.90
#2023-02-13|1568.78
#2023-02-14|1580.84
#2023-02-15|1558.88
#2023-02-16|1570.80
#2023-02-17|1562.46
#2023-02-20|1571.52
#2023-02-21|1562.02
#2023-02-22|1546.11
#2023-02-23|1543.36
#2023-02-24|1536.18
#2023-02-27|1542.29
#2023-02-28|1541.35
#2023-03-01|1544.98
#2023-03-02|1536.66
#2023-03-03|1559.50
#2023-03-06|1577.17
#2023-03-07|1573.34
#2023-03-08|1576.63
#2023-03-09|1598.39
#2023-03-10|1592.40
#2023-03-13|1583.08
#2023-03-14|1529.13
#2023-03-15|1555.05
#2023-03-16|1535.10
#2023-03-17|1562.60
#2023-03-20|1543.57
#2023-03-21|1535.93
#2023-03-22|1557.84
#2023-03-23|1573.28
#2023-03-24|1576.00
#2023-03-27|1570.67
#2023-03-28|1581.34
#2023-03-29|1585.85
#2023-03-30|1574.01
#2023-03-31|1597.60
#2023-04-03|1619.09
#2023-04-04|1629.69
#2023-04-05|1609.85
#2023-04-06|1580.93
#2023-04-07|1583.82
#2023-04-10|1568.02
#2023-04-11|1583.45
#2023-04-12|1597.52
#2023-04-13|1609.12
#2023-04-14|1605.54
#2023-04-17|1598.95
#2023-04-18|1616.96
#2023-04-19|1608.60
#2023-04-20|1614.95
#2023-04-21|1606.77
#2023-04-24|1608.61
#2023-04-25|1619.38
#2023-04-26|1612.10
#2023-04-27|1609.35
#2023-04-28|1605.52
#2023-05-01|1607.84
#2023-05-02|1615.30
#2023-05-03|1631.32
#2023-05-04|1646.42
#2023-05-05|1634.22
#2023-05-08|1631.28
#2023-05-09|1649.37
#2023-05-10|1648.16
#2023-05-11|1645.74
#2023-05-12|1645.87
#2023-05-15|1650.30
#2023-05-16|1655.62
#2023-05-17|1649.77
#2023-05-18|1653.22
#2023-05-19|1657.94
#2023-05-22|1667.77
#2023-05-23|1656.82
#2023-05-24|1644.86
#2023-05-25|1630.69
#2023-05-26|1622.51
#2023-05-29|1635.89
#2023-05-30|1640.62
#2023-05-31|1620.88
#2023-06-01|1643.21
#2023-06-02|1660.33
#2023-06-05|1688.36
#2023-06-06|1699.50
#2023-06-07|1677.22
#2023-06-08|1675.32
#2023-06-09|1695.99
#2023-06-12|1703.16
#2023-06-13|1721.05
#2023-06-14|1749.01
#2023-06-15|1736.08
#2023-06-16|1728.27
#2023-06-19|1715.77
#2023-06-20|1716.72
#2023-06-21|1716.59
#2023-06-22|1708.82
#2023-06-23|1673.88
#2023-06-26|1673.41
#2023-06-27|1663.78
#2023-06-28|1690.67
#2023-06-29|1687.76
#2023-06-30|1683.73
#2023-07-03|1708.12
#2023-07-04|1698.15
#2023-07-05|1696.93
#2023-07-06|1678.30
#2023-07-07|1686.36
#2023-07-10|1683.90
#2023-07-11|1691.44
#2023-07-12|1706.92
#2023-07-13|1725.54
#2023-07-14|1719.38
#2023-07-17|1711.72
#2023-07-18|1727.64
#2023-07-19|1736.05
#2023-07-20|1713.87
#2023-07-21|1697.25
#2023-07-24|1719.29
#2023-07-25|1723.11
#2023-07-26|1730.21
#2023-07-27|1728.58
#2023-07-28|1736.27
#2023-07-31|1738.49
#2023-08-01|1735.30
#2023-08-02|1708.87
#2023-08-03|1696.18
#2023-08-04|1706.26
#2023-08-07|1707.15
#2023-08-08|1703.51
#2023-08-09|1690.17
#2023-08-10|1698.01
#2023-08-11|1693.96
#2023-08-14|1669.27
#2023-08-15|1678.98
#2023-08-16|1650.23
#2023-08-17|1642.25
#2023-08-18|1639.37
#2023-08-21|1630.48
#2023-08-22|1653.03
#2023-08-23|1674.25
#2023-08-24|1671.05
#2023-08-25|1645.40
#2023-08-28|1668.73
#2023-08-29|1675.46
#2023-08-30|1687.68
#2023-08-31|1704.58
#2023-09-01|1711.55
#2023-09-04|1724.25
#2023-09-05|1712.78
#2023-09-06|1724.13
#2023-09-07|1724.00
#2023-09-08|1699.66
#2023-09-11|1714.20
#2023-09-12|1719.09
#2023-09-13|1714.83
#2023-09-14|1738.78
#2023-09-15|1746.97
#2023-09-18|1749.10
#2023-09-19|1750.14
#2023-09-20|1732.69
#2023-09-21|1719.07
#2023-09-22|1706.75
#2023-09-25|1703.17
#2023-09-26|1694.20
#2023-09-27|1692.48
#2023-09-28|1668.77
#2023-09-29|1655.87
#2023-10-02|1642.54
#2023-10-03|1622.78
#2023-10-04|1583.54
#2023-10-05|1619.83
#2023-10-06|1611.55
#2023-10-09|1620.61
#2023-10-10|1651.44
#2023-10-11|1645.57
#2023-10-12|1663.75
#2023-10-13|1641.07
#2023-10-16|1616.12
#2023-10-17|1628.82
#2023-10-18|1630.37
#2023-10-19|1607.20
#2023-10-20|1600.83
#2023-10-23|1589.24
#2023-10-24|1590.06
#2023-10-25|1599.49
#2023-10-26|1573.81
#2023-10-27|1603.43
#2023-10-30|1592.29
#2023-10-31|1582.21
#2023-11-01|1627.08
#2023-11-02|1641.59
#2023-11-03|1653.90
#2023-11-06|1677.63
#2023-11-07|1649.32
#2023-11-08|1626.75
#2023-11-09|1645.74
#2023-11-10|1641.00
#2023-11-13|1638.71
#2023-11-14|1654.42
#2023-11-15|1673.71
#2023-11-16|1675.98
#2023-11-17|1700.40
#2023-11-20|1700.45
#2023-11-21|1703.26
#2023-11-22|1689.12
#2023-11-23|1691.16
#2023-11-24|1700.70
#2023-11-27|1700.38
#2023-11-28|1708.98
#2023-11-29|1706.72
#2023-11-30|1709.10
#2023-12-01|1715.93
#2023-12-04|1708.39
#2023-12-05|1694.25
#2023-12-06|1725.06
#2023-12-07|1742.94
#2023-12-08|1710.36
#2023-12-11|1711.90
#2023-12-12|1717.44
#2023-12-13|1724.10
#2023-12-14|1741.70
#2023-12-15|1749.08
#2023-12-18|1721.12
#2023-12-19|1725.09
#2023-12-20|1738.52
#2023-12-21|1738.11
#2023-12-22|1742.90
#2023-12-25|1743.59
#2023-12-26|1741.85
#2023-12-27|1765.75
#2023-12-28|1780.05
#2023-12-29|1782.41
#2024-01-01|1782.41
#2024-01-02|1770.42
#2024-01-03|1749.83
#2024-01-04|1758.38
#2024-01-05|1762.89
#2024-01-08|1765.83
#2024-01-09|1774.53
#2024-01-10|1782.12
#2024-01-11|1805.62
#2024-01-12|1829.95
#2024-01-15|1837.99
#2024-01-16|1808.71
#2024-01-17|1784.03
#2024-01-18|1784.55
#2024-01-19|1798.72
#2024-01-22|1826.60
#2024-01-23|1816.74
#2024-01-24|1825.35
#2024-01-25|1819.33
#2024-01-26|1789.17
#2024-01-29|1816.24
#2024-01-30|1812.33
#2024-01-31|1850.07
#2024-02-01|1836.24
#2024-02-02|1816.02
#2024-02-05|1820.70
#2024-02-06|1819.59
#2024-02-07|1828.78
#2024-02-08|1821.16
#2024-02-09|1819.11
#2024-02-12|1817.53
#2024-02-13|1841.44
#2024-02-14|1821.82
#2024-02-15|1833.75
#2024-02-16|1854.05
#2024-02-19|1864.63
#2024-02-20|1864.30
#2024-02-21|1855.59
#2024-02-22|1875.95
#2024-02-23|1875.58
#2024-02-26|1882.63
#2024-02-27|1889.83
#2024-02-28|1882.25
#2024-02-29|1897.05
#2024-03-01|1914.67
#2024-03-04|1908.28
#2024-03-05|1923.55
#2024-03-06|1939.04
#2024-03-07|1944.72
#2024-03-08|1964.28
#2024-03-11|1924.90
#2024-03-12|1907.51
#2024-03-13|1900.03
#2024-03-14|1903.97
#2024-03-15|1899.22
#2024-03-18|1935.63
#2024-03-19|1936.58
#2024-03-20|1924.58
#2024-03-21|1957.88
#2024-03-22|1973.38
#2024-03-25|1947.88
#2024-03-26|1947.73
#2024-03-27|1963.51
#2024-03-28|1930.76
#2024-03-29|1942.66
#2024-04-01|1905.41
#2024-04-02|1901.51
#2024-04-03|1892.25
#2024-04-04|1911.61
#2024-04-05|1892.77
#2024-04-08|1908.20
#2024-04-09|1928.59
#2024-04-10|1906.04
#2024-04-11|1902.44
#2024-04-12|1914.37
#2024-04-15|1892.58
#2024-04-16|1851.74
#2024-04-17|1827.83
#2024-04-18|1837.43
#2024-04-19|1803.06
#2024-04-22|1826.17
#2024-04-23|1827.96
#2024-04-24|1855.66
#2024-04-25|1816.57
#2024-04-26|1811.83
#2024-04-29|1818.65
#2024-04-30|1847.70
#2024-05-01|1834.99
#2024-05-02|1876.98
#2024-05-03|1891.40
#2024-05-06|1878.32
#2024-05-07|1884.26
#2024-05-08|1843.97
#2024-05-09|1848.24
#2024-05-10|1852.59
#2024-05-13|1848.77
#2024-05-14|1847.73
#2024-05-15|1859.47
#2024-05-16|1863.71
#2024-05-17|1868.09
#2024-05-20|1875.07
#2024-05-21|1870.60
#2024-05-22|1848.41
#2024-05-23|1854.00
#2024-05-24|1846.10
#2024-05-27|1865.27
#2024-05-28|1864.98
#2024-05-29|1838.72
#2024-05-30|1838.39
#2024-05-31|1862.97
#2024-06-03|1890.30
#2024-06-04|1899.05
#2024-06-05|1855.53
#2024-06-06|1865.23
#2024-06-07|1853.22
#2024-06-10|1870.70
#2024-06-11|1861.81
#2024-06-12|1866.20
#2024-06-13|1836.32
#2024-06-14|1840.01
#2024-06-17|1803.58
#2024-06-18|1812.97
#2024-06-19|1822.78
#2024-06-20|1811.55
#2024-06-21|1801.38
#2024-06-24|1810.21
#2024-06-25|1841.58
#2024-06-26|1841.14
#2024-06-27|1834.64
#2024-06-28|1841.81
#2024-07-01|1840.80
#2024-07-02|1863.84
#2024-07-03|1874.95
#2024-07-04|1895.21
#2024-07-05|1886.66
#2024-07-08|1880.26
#2024-07-09|1889.31
#2024-07-10|1894.97
#2024-07-11|1945.42
#2024-07-12|1933.47
#2024-07-15|1931.57
#2024-07-16|1928.43
#2024-07-17|1961.23
#2024-07-18|1927.16
#2024-07-19|1915.21
#2024-07-22|1898.89
#2024-07-23|1913.43
#2024-07-24|1920.72
#2024-07-25|1860.25
#2024-07-26|1854.11
#2024-07-29|1888.41
#2024-07-30|1878.53
#2024-07-31|1957.39
#2024-08-01|1898.07
#2024-08-02|1825.94
#2024-08-05|1651.68
#2024-08-06|1781.44
#2024-08-07|1782.93
#2024-08-08|1765.66
#2024-08-09|1788.04
#2024-08-12|1772.32
#2024-08-13|1833.00
#2024-08-14|1856.50
#2024-08-15|1841.46
#2024-08-16|1909.47
#2024-08-19|1903.57
#2024-08-20|1935.63
#2024-08-21|1931.52
#2024-08-22|1928.28
#2024-08-23|1952.29
#2024-08-26|1949.15
#2024-08-27|1962.57
#2024-08-28|1967.62
#2024-08-29|1955.97
#2024-08-30|1966.62
#2024-09-02|1951.03
#2024-09-03|1981.38
#2024-09-04|1930.71
#2024-09-05|1922.60
#2024-09-06|1927.93
#2024-09-09|1908.97
#2024-09-10|1907.67
#2024-09-11|1890.66
#2024-09-12|1921.91
#2024-09-13|1931.06
#2024-09-16|1934.02
#2024-09-17|1905.35
#2024-09-18|1908.69
#2024-09-19|1934.56
#2024-09-20|1932.52
#2024-09-23|1941.80
#2024-09-24|1952.07
#2024-09-25|1938.57
#2024-09-26|1983.30
#2024-09-27|2025.73
#2024-09-30|1952.24
#2024-10-01|1976.52
#2024-10-02|1913.45
#2024-10-03|1929.05
#2024-10-04|1913.44
#2024-10-07|1948.69
#2024-10-08|1919.72
#2024-10-09|1915.02
#2024-10-10|1924.36
#2024-10-11|1913.19
#2024-10-14|1905.66
#2024-10-15|1924.76
#2024-10-16|1896.98
#2024-10-17|1889.48
#2024-10-18|1895.85
#2024-10-21|1881.60
#2024-10-22|1852.71
#2024-10-23|1818.78
#2024-10-24|1831.08
#2024-10-25|1818.12
#2024-10-28|1831.41
#2024-10-29|1844.27
#2024-10-30|1862.79
#2024-10-31|1866.99
#2024-11-01|1824.34
#2024-11-04|1835.87
#2024-11-05|1849.40
#2024-11-06|1855.93
#2024-11-07|1890.33
#2024-11-08|1895.57
#2024-11-11|1876.02
#2024-11-12|1870.04
#2024-11-13|1841.08
#2024-11-14|1825.00
#2024-11-15|1843.98
#2024-11-18|1830.23
#2024-11-19|1854.89
#2024-11-20|1827.37
#2024-11-21|1831.65
#2024-11-22|1834.04
#2024-11-25|1853.66
#2024-11-26|1847.77
#2024-11-27|1859.30
#2024-11-28|1868.84
#2024-11-29|1880.63
#2024-12-02|1906.87
#2024-12-03|1943.56
#2024-12-04|1918.18
#2024-12-05|1921.70
#2024-12-06|1915.96
#2024-12-09|1906.75
#2024-12-10|1897.75
#2024-12-11|1898.54
#2024-12-12|1916.91
#2024-12-13|1882.07
#2024-12-16|1869.84
#2024-12-17|1871.58
#2024-12-18|1860.25
#2024-12-19|1812.97
#2024-12-20|1820.21
#2024-12-23|1829.89
#2024-12-24|1827.95
#2024-12-25|1833.28
#2024-12-26|1848.03
#2024-12-27|1877.30
#2024-12-30|1870.08
#2024-12-31|1870.55
#2025-01-01|1870.55
#2025-01-02|1870.61
#2025-01-03|1867.70
#2025-01-06|1846.54
#2025-01-07|1861.46
#2025-01-08|1845.20
#2025-01-09|1828.06
#2025-01-10|1817.28
#2025-01-13|1817.92
#2025-01-14|1792.15
#2025-01-15|1815.92
#2025-01-16|1824.33
#2025-01-17|1810.09
#2025-01-20|1836.45
#2025-01-21|1842.86
#2025-01-22|1845.54
#2025-01-23|1858.02
#2025-01-24|1863.21
#2025-01-27|1885.05
#2025-01-28|1867.33
#2025-01-29|1888.80
#2025-01-30|1903.84
#2025-01-31|1899.35
#2025-02-03|1852.96
#2025-02-04|1866.20
#2025-02-05|1902.41
#2025-02-06|1912.66
#2025-02-07|1905.21
#2025-02-10|1899.55
#2025-02-11|1888.34
#2025-02-12|1864.92
#2025-02-13|1903.05
#2025-02-14|1909.78
#2025-02-17|1924.40
#2025-02-18|1926.57
#2025-02-19|1923.82
#2025-02-20|1925.78
#2025-02-21|1926.49
#2025-02-24|1929.85
#2025-02-25|1924.32
#2025-02-26|1913.92
#2025-02-27|1921.59
#2025-02-28|1874.58
#2025-03-03|1912.87
#2025-03-04|1923.67
#2025-03-05|1922.66
#2025-03-06|1953.91
#2025-03-07|1933.43
#2025-03-10|1932.99
#2025-03-11|1907.25
#2025-03-12|1913.04
#2025-03-13|1922.86
#2025-03-14|1924.82
#2025-03-17|1946.16
#2025-03-18|1959.12
#2025-03-19|1960.68
#2025-03-20|1976.10
#2025-03-21|1979.01
#2025-03-24|1947.83
#2025-03-25|1965.30
#2025-03-26|1964.34
#2025-03-27|1961.29
#2025-03-28|1930.08
#2025-03-31|1870.85
#2025-04-01|1876.51
#2025-04-02|1863.43
#2025-04-03|1806.64
#2025-04-04|1798.02
#2025-04-07|1637.78
#2025-04-08|1740.95
#2025-04-09|1713.00
#2025-04-10|1851.82
#2025-04-11|1812.86
#2025-04-14|1832.02
#2025-04-15|1857.30
#2025-04-16|1849.53
#2025-04-17|1875.98
#2025-04-18|1897.53
#2025-04-21|1892.80
#2025-04-22|1897.37
#2025-04-23|1910.00
#2025-04-24|1917.95
#2025-04-25|1923.80
#2025-04-28|1956.48
#2025-04-29|1963.15
#2025-04-30|1970.74
#2025-05-01|1943.43
#2025-05-02|1969.06
#2025-05-05|1972.21
#2025-05-06|1985.05
#2025-05-07|1983.21
#2025-05-08|1960.87
#2025-05-09|1986.04
#2025-05-12|1949.59
#2025-05-13|1975.71
#2025-05-14|1988.86
#2025-05-15|1977.17
#2025-05-16|1976.95
#2025-05-19|1989.75
#2025-05-20|1994.03
#2025-05-21|2001.98
#2025-05-22|1989.17
#2025-05-23|2017.52
#2025-05-26|2027.61
#2025-05-27|2017.96
#2025-05-28|2011.28
#2025-05-29|2048.48
#2025-05-30|2043.14
#2025-06-02|2049.09
#2025-06-03|2028.88
#2025-06-04|2048.20
#2025-06-05|2022.79
#2025-06-06|2011.50
#2025-06-09|2027.10
#2025-06-10|2025.46
#2025-06-11|2027.76
#2025-06-12|2037.83
#2025-06-13|2013.61
#2025-06-16|2029.87
#2025-06-17|2020.88
#2025-06-18|2041.74
#2025-06-19|2017.06
#2025-06-20|1999.86
#2025-06-23|1983.89
#2025-06-24|2023.09
#2025-06-25|2010.08
#2025-06-26|2044.31
#2025-06-27|2063.21
#2025-06-30|2078.43
#2025-07-01|2076.69
#2025-07-02|2064.82
#2025-07-03|2051.66
#2025-07-04|2059.34
#2025-07-07|2030.21
#2025-07-08|2017.82
#2025-07-09|2032.14
#2025-07-10|2020.65
#2025-07-11|2016.24
#2025-07-14|2014.58
#2025-07-15|1998.12
#2025-07-16|1998.98
#2025-07-17|2012.44
#2025-07-18|2008.65
#2025-07-21|2023.36
#2025-07-22|2037.28
#2025-07-23|2104.01
#2025-07-24|2133.47
#2025-07-25|2101.56
#2025-07-28|2079.91
#2025-07-29|2061.79
#2025-07-30|2063.44
#2025-07-31|2056.91
#2025-08-01|2095.24
#2025-08-04|2084.60
#2025-08-05|2096.05
#2025-08-06|2117.75
#2025-08-07|2130.23
#2025-08-08|2151.78
#2025-08-11|2148.44
#2025-08-12|2177.20
#2025-08-13|2210.02
#2025-08-14|2180.35
#2025-08-15|2223.80
#2025-08-18|2217.96
#2025-08-19|2218.93
#2025-08-20|2218.02
#2025-08-21|2189.19
#2025-08-22|2220.84
#2025-08-25|2214.59
#2025-08-26|2190.66
#2025-08-27|2184.65
#2025-08-28|2211.14
#2025-08-29|2202.90
#2025-09-01|2188.20
#2025-09-02|2188.86
#2025-09-03|2164.57
#2025-09-04|2177.66
#2025-09-05|2220.31
#2025-09-08|2232.89
#2025-09-09|2231.56
#2025-09-10|2239.25
#2025-09-11|2247.25
#2025-09-12|2249.16
#2025-09-15|2252.97
#2025-09-16|2272.47
#2025-09-17|2260.05
#2025-09-18|2242.90
#2025-09-19|2236.59
#2025-09-22|2248.14
#2025-09-23|2249.66
#2025-09-24|2239.29
#2025-09-25|2235.78
#2025-09-26|2239.36
#2025-09-29|2213.06
#2025-09-30|2231.19
#2025-10-01|2214.09
#2025-10-02|2201.97
#2025-10-03|2228.88
#2025-10-06|2259.71
#2025-10-07|2244.04
#2025-10-08|2228.28
#2025-10-09|2234.98
#2025-10-10|2203.92
#2025-10-13|2204.72
#2025-10-14|2169.51
#2025-10-15|2209.25
#2025-10-16|2232.13
#2025-10-17|2214.77
#2025-10-20|2265.66
#2025-10-21|2247.59
#2025-10-22|2260.47
#2025-10-23|2241.14
#2025-10-24|2249.16
#2025-10-27|2282.43
#2025-10-28|2269.31
#2025-10-29|2267.94
#2025-10-30|2249.97
#2025-10-31|2271.06
#2025-11-03|2270.03
#2025-11-04|2266.78
#2025-11-05|2226.02
#2025-11-06|2272.89
#2025-11-07|2263.22
#2025-11-10|2262.89
#2025-11-11|2266.82
#2025-11-12|2280.63
#2025-11-13|2303.57
#2025-11-14|2286.51
#2025-11-17|2265.90
#2025-11-18|2201.00
#2025-11-19|2180.66
#2025-11-20|2199.53
#2025-11-21|2215.57
#2025-11-24|2212.17
#2025-11-25|2218.09
#2025-11-26|2257.14
#2025-11-27|2267.80
#2025-11-28|2277.42
#2025-12-01|2263.87
#2025-12-02|2253.31
#2025-12-03|2258.25
#2025-12-04|2309.36
#2025-12-05|2274.75
#2025-12-08|2280.49
#2025-12-09|2266.18
#2025-12-10|2276.08
#2025-12-11|2274.33
#2025-12-12|2308.54
#2025-12-15|2325.41
#2025-12-16|2291.29