Table Data - Nasdaq Japan Technology Index
| Title | Nasdaq Japan Technology Index |
|---|---|
| Series ID | NASDAQNQJP10 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:55 PM CDT |
| Notes | For more information about this series, see: NQJP10 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1810.28 |
| 2001-04-02 | 1774.64 |
| 2001-04-03 | 1770.45 |
| 2001-04-04 | 1759.79 |
| 2001-04-05 | 1797.76 |
| 2001-04-06 | 1833.50 |
| 2001-04-09 | 1754.70 |
| 2001-04-10 | 1731.11 |
| 2001-04-11 | 1788.32 |
| 2001-04-12 | 1857.22 |
| 2001-04-13 | . |
| 2001-04-16 | 1816.99 |
| 2001-04-17 | 1795.09 |
| 2001-04-18 | 1902.92 |
| 2001-04-19 | 1996.40 |
| 2001-04-20 | 1974.69 |
| 2001-04-23 | 1975.80 |
| 2001-04-24 | 1958.04 |
| 2001-04-25 | 1969.52 |
| 2001-04-26 | 1995.44 |
| 2001-04-27 | 1960.52 |
| 2001-04-30 | 1964.49 |
| 2001-05-01 | 2074.20 |
| 2001-05-02 | 2111.77 |
| 2001-05-03 | 2128.34 |
| 2001-05-04 | 2128.69 |
| 2001-05-07 | 2159.27 |
| 2001-05-08 | 2117.38 |
| 2001-05-09 | 2068.25 |
| 2001-05-10 | 2040.91 |
| 2001-05-11 | 2041.16 |
| 2001-05-14 | 2003.10 |
| 2001-05-15 | 2036.56 |
| 2001-05-16 | 1982.40 |
| 2001-05-17 | 2036.84 |
| 2001-05-18 | 2034.64 |
| 2001-05-21 | 2079.01 |
| 2001-05-22 | 2097.32 |
| 2001-05-23 | 2124.04 |
| 2001-05-24 | 2102.85 |
| 2001-05-25 | 2079.73 |
| 2001-05-28 | . |
| 2001-05-29 | 2077.46 |
| 2001-05-30 | 1983.02 |
| 2001-05-31 | 1929.31 |
| 2001-06-01 | 1935.87 |
| 2001-06-04 | 1928.68 |
| 2001-06-05 | 1905.89 |
| 2001-06-06 | 1897.02 |
| 2001-06-07 | 1916.21 |
| 2001-06-08 | 1930.23 |
| 2001-06-11 | 1872.02 |
| 2001-06-12 | 1824.87 |
| 2001-06-13 | 1806.38 |
| 2001-06-14 | 1805.45 |
| 2001-06-15 | 1756.22 |
| 2001-06-18 | 1733.03 |
| 2001-06-19 | 1744.26 |
| 2001-06-20 | 1735.95 |
| 2001-06-21 | 1762.86 |
| 2001-06-22 | 1793.88 |
| 2001-06-25 | 1762.09 |
| 2001-06-26 | 1759.15 |
| 2001-06-27 | 1732.60 |
| 2001-06-28 | 1702.36 |
| 2001-06-29 | 1750.98 |
| 2001-07-02 | 1712.57 |
| 2001-07-03 | 1711.81 |
| 2001-07-04 | . |
| 2001-07-05 | 1647.41 |
| 2001-07-06 | 1589.24 |
| 2001-07-09 | 1545.35 |
| 2001-07-10 | 1576.87 |
| 2001-07-11 | 1546.80 |
| 2001-07-12 | 1625.67 |
| 2001-07-13 | 1617.27 |
| 2001-07-16 | 1588.93 |
| 2001-07-17 | 1559.77 |
| 2001-07-18 | 1534.95 |
| 2001-07-19 | 1538.45 |
| 2001-07-20 | 1543.38 |
| 2001-07-23 | 1507.70 |
| 2001-07-24 | 1550.20 |
| 2001-07-25 | 1573.45 |
| 2001-07-26 | 1568.60 |
| 2001-07-27 | 1531.60 |
| 2001-07-30 | 1472.03 |
| 2001-07-31 | 1540.92 |
| 2001-08-01 | 1587.63 |
| 2001-08-02 | 1657.75 |
| 2001-08-03 | 1655.31 |
| 2001-08-06 | 1632.48 |
| 2001-08-07 | 1638.09 |
| 2001-08-08 | 1617.26 |
| 2001-08-09 | 1561.75 |
| 2001-08-10 | 1557.94 |
| 2001-08-13 | 1501.14 |
| 2001-08-14 | 1545.73 |
| 2001-08-15 | 1564.14 |
| 2001-08-16 | 1505.73 |
| 2001-08-17 | 1474.88 |
| 2001-08-20 | 1448.20 |
| 2001-08-21 | 1462.97 |
| 2001-08-22 | 1445.17 |
| 2001-08-23 | 1378.83 |
| 2001-08-24 | 1372.82 |
| 2001-08-27 | 1404.64 |
| 2001-08-28 | 1410.76 |
| 2001-08-29 | 1390.40 |
| 2001-08-30 | 1375.35 |
| 2001-08-31 | 1355.32 |
| 2001-09-03 | . |
| 2001-09-04 | 1384.93 |
| 2001-09-05 | 1326.91 |
| 2001-09-06 | 1314.30 |
| 2001-09-07 | 1309.09 |
| 2001-09-10 | 1274.23 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1202.51 |
| 2001-09-18 | 1232.97 |
| 2001-09-19 | 1277.21 |
| 2001-09-20 | 1258.20 |
| 2001-09-21 | 1226.31 |
| 2001-09-24 | 1217.23 |
| 2001-09-25 | 1226.95 |
| 2001-09-26 | 1201.48 |
| 2001-09-27 | 1171.53 |
| 2001-09-28 | 1160.17 |
| 2001-10-01 | 1169.81 |
| 2001-10-02 | 1184.89 |
| 2001-10-03 | 1170.42 |
| 2001-10-04 | 1222.93 |
| 2001-10-05 | 1260.97 |
| 2001-10-08 | 1265.34 |
| 2001-10-09 | 1239.65 |
| 2001-10-10 | 1204.14 |
| 2001-10-11 | 1274.22 |
| 2001-10-12 | 1343.63 |
| 2001-10-15 | 1303.33 |
| 2001-10-16 | 1316.84 |
| 2001-10-17 | 1383.04 |
| 2001-10-18 | 1337.87 |
| 2001-10-19 | 1340.36 |
| 2001-10-22 | 1334.48 |
| 2001-10-23 | 1367.11 |
| 2001-10-24 | 1372.28 |
| 2001-10-25 | 1376.45 |
| 2001-10-26 | 1346.23 |
| 2001-10-29 | 1334.81 |
| 2001-10-30 | 1280.31 |
| 2001-10-31 | 1241.92 |
| 2001-11-01 | 1256.48 |
| 2001-11-02 | 1277.79 |
| 2001-11-05 | 1288.65 |
| 2001-11-06 | 1347.83 |
| 2001-11-07 | 1314.33 |
| 2001-11-08 | 1313.66 |
| 2001-11-09 | 1329.22 |
| 2001-11-12 | 1299.84 |
| 2001-11-13 | 1273.05 |
| 2001-11-14 | 1307.54 |
| 2001-11-15 | 1354.44 |
| 2001-11-16 | 1416.74 |
| 2001-11-19 | 1401.92 |
| 2001-11-20 | 1381.74 |
| 2001-11-21 | 1364.33 |
| 2001-11-22 | . |
| 2001-11-23 | 1363.59 |
| 2001-11-26 | 1416.84 |
| 2001-11-27 | 1428.58 |
| 2001-11-28 | 1393.49 |
| 2001-11-29 | 1358.77 |
| 2001-11-30 | 1384.60 |
| 2001-12-03 | 1345.79 |
| 2001-12-04 | 1353.71 |
| 2001-12-05 | 1408.39 |
| 2001-12-06 | 1449.51 |
| 2001-12-07 | 1435.82 |
| 2001-12-10 | 1415.13 |
| 2001-12-11 | 1402.56 |
| 2001-12-12 | 1452.13 |
| 2001-12-13 | 1423.82 |
| 2001-12-14 | 1388.77 |
| 2001-12-17 | 1360.16 |
| 2001-12-18 | 1373.57 |
| 2001-12-19 | 1368.72 |
| 2001-12-20 | 1352.96 |
| 2001-12-21 | 1297.29 |
| 2001-12-24 | 1293.25 |
| 2001-12-25 | . |
| 2001-12-26 | 1272.45 |
| 2001-12-27 | 1299.60 |
| 2001-12-28 | 1308.26 |
| 2001-12-31 | 1309.66 |
| 2002-01-01 | . |
| 2002-01-02 | 1299.15 |
| 2002-01-03 | 1303.34 |
| 2002-01-04 | 1394.92 |
| 2002-01-07 | 1394.85 |
| 2002-01-08 | 1342.06 |
| 2002-01-09 | 1349.84 |
| 2002-01-10 | 1328.79 |
| 2002-01-11 | 1324.87 |
| 2002-01-14 | 1328.69 |
| 2002-01-15 | 1283.47 |
| 2002-01-16 | 1243.24 |
| 2002-01-17 | 1228.17 |
| 2002-01-18 | 1250.34 |
| 2002-01-21 | . |
| 2002-01-22 | 1197.70 |
| 2002-01-23 | 1188.00 |
| 2002-01-24 | 1202.40 |
| 2002-01-25 | 1214.64 |
| 2002-01-28 | 1233.66 |
| 2002-01-29 | 1201.28 |
| 2002-01-30 | 1178.64 |
| 2002-01-31 | 1187.52 |
| 2002-02-01 | 1148.43 |
| 2002-02-04 | 1123.22 |
| 2002-02-05 | 1098.81 |
| 2002-02-06 | 1113.18 |
| 2002-02-07 | 1141.30 |
| 2002-02-08 | 1146.91 |
| 2002-02-11 | 1157.12 |
| 2002-02-12 | 1196.73 |
| 2002-02-13 | 1201.28 |
| 2002-02-14 | 1227.23 |
| 2002-02-15 | 1208.42 |
| 2002-02-18 | . |
| 2002-02-19 | 1179.70 |
| 2002-02-20 | 1168.16 |
| 2002-02-21 | 1216.89 |
| 2002-02-22 | 1230.60 |
| 2002-02-25 | 1214.62 |
| 2002-02-26 | 1200.55 |
| 2002-02-27 | 1223.48 |
| 2002-02-28 | 1259.57 |
| 2002-03-01 | 1296.77 |
| 2002-03-04 | 1376.23 |
| 2002-03-05 | 1373.41 |
| 2002-03-06 | 1363.01 |
| 2002-03-07 | 1462.59 |
| 2002-03-08 | 1471.55 |
| 2002-03-11 | 1489.60 |
| 2002-03-12 | 1438.56 |
| 2002-03-13 | 1404.55 |
| 2002-03-14 | 1424.46 |
| 2002-03-15 | 1436.77 |
| 2002-03-18 | 1397.00 |
| 2002-03-19 | 1448.06 |
| 2002-03-20 | 1427.29 |
| 2002-03-21 | 1421.40 |
| 2002-03-22 | 1391.15 |
| 2002-03-25 | 1363.91 |
| 2002-03-26 | 1366.44 |
| 2002-03-27 | 1378.52 |
| 2002-03-28 | 1382.27 |
| 2002-03-29 | . |
| 2002-04-01 | 1345.06 |
| 2002-04-02 | 1380.39 |
| 2002-04-03 | 1405.98 |
| 2002-04-04 | 1418.67 |
| 2002-04-05 | 1388.83 |
| 2002-04-08 | 1381.93 |
| 2002-04-09 | 1350.01 |
| 2002-04-10 | 1341.09 |
| 2002-04-11 | 1340.07 |
| 2002-04-12 | 1324.23 |
| 2002-04-15 | 1357.85 |
| 2002-04-16 | 1381.28 |
| 2002-04-17 | 1412.23 |
| 2002-04-18 | 1412.82 |
| 2002-04-19 | 1394.41 |
| 2002-04-22 | 1445.20 |
| 2002-04-23 | 1451.52 |
| 2002-04-24 | 1449.50 |
| 2002-04-25 | 1459.91 |
| 2002-04-26 | 1455.45 |
| 2002-04-29 | 1452.78 |
| 2002-04-30 | 1411.18 |
| 2002-05-01 | 1420.33 |
| 2002-05-02 | 1411.46 |
| 2002-05-03 | 1422.41 |
| 2002-05-06 | 1417.94 |
| 2002-05-07 | 1359.22 |
| 2002-05-08 | 1359.24 |
| 2002-05-09 | 1378.85 |
| 2002-05-10 | 1378.00 |
| 2002-05-13 | 1348.62 |
| 2002-05-14 | 1334.10 |
| 2002-05-15 | 1386.71 |
| 2002-05-16 | 1404.88 |
| 2002-05-17 | 1440.14 |
| 2002-05-20 | 1447.12 |
| 2002-05-21 | 1446.65 |
| 2002-05-22 | 1440.89 |
| 2002-05-23 | 1418.38 |
| 2002-05-24 | 1432.13 |
| 2002-05-27 | . |
| 2002-05-28 | 1429.84 |
| 2002-05-29 | 1426.23 |
| 2002-05-30 | 1431.84 |
| 2002-05-31 | 1410.61 |
| 2002-06-03 | 1434.45 |
| 2002-06-04 | 1402.47 |
| 2002-06-05 | 1404.28 |
| 2002-06-06 | 1406.44 |
| 2002-06-07 | 1377.04 |
| 2002-06-10 | 1365.90 |
| 2002-06-11 | 1358.88 |
| 2002-06-12 | 1350.14 |
| 2002-06-13 | 1340.90 |
| 2002-06-14 | 1325.08 |
| 2002-06-17 | 1297.57 |
| 2002-06-18 | 1318.72 |
| 2002-06-19 | 1292.65 |
| 2002-06-20 | 1300.58 |
| 2002-06-21 | 1290.32 |
| 2002-06-24 | 1309.04 |
| 2002-06-25 | 1298.56 |
| 2002-06-26 | 1277.12 |
| 2002-06-27 | 1280.49 |
| 2002-06-28 | 1336.30 |
| 2002-07-01 | 1333.54 |
| 2002-07-02 | 1331.91 |
| 2002-07-03 | 1338.09 |
| 2002-07-04 | . |
| 2002-07-05 | 1330.44 |
| 2002-07-08 | 1349.38 |
| 2002-07-09 | 1368.22 |
| 2002-07-10 | 1336.47 |
| 2002-07-11 | 1323.71 |
| 2002-07-12 | 1330.12 |
| 2002-07-15 | 1312.10 |
| 2002-07-16 | 1298.26 |
| 2002-07-17 | 1297.61 |
| 2002-07-18 | 1329.30 |
| 2002-07-19 | 1301.76 |
| 2002-07-22 | 1283.34 |
| 2002-07-23 | 1282.89 |
| 2002-07-24 | 1262.84 |
| 2002-07-25 | 1240.80 |
| 2002-07-26 | 1157.39 |
| 2002-07-29 | 1138.47 |
| 2002-07-30 | 1198.36 |
| 2002-07-31 | 1192.34 |
| 2002-08-01 | 1174.94 |
| 2002-08-02 | 1162.17 |
| 2002-08-05 | 1140.34 |
| 2002-08-06 | 1098.07 |
| 2002-08-07 | 1163.75 |
| 2002-08-08 | 1140.05 |
| 2002-08-09 | 1172.52 |
| 2002-08-12 | 1158.97 |
| 2002-08-13 | 1151.88 |
| 2002-08-14 | 1161.65 |
| 2002-08-15 | 1168.64 |
| 2002-08-16 | 1182.66 |
| 2002-08-19 | 1156.49 |
| 2002-08-20 | 1171.97 |
| 2002-08-21 | 1179.84 |
| 2002-08-22 | 1196.15 |
| 2002-08-23 | 1219.81 |
| 2002-08-26 | 1230.38 |
| 2002-08-27 | 1218.08 |
| 2002-08-28 | 1181.42 |
| 2002-08-29 | 1164.03 |
| 2002-08-30 | 1169.46 |
| 2002-09-02 | . |
| 2002-09-03 | 1131.46 |
| 2002-09-04 | 1098.78 |
| 2002-09-05 | 1116.57 |
| 2002-09-06 | 1093.20 |
| 2002-09-09 | 1114.81 |
| 2002-09-10 | 1111.12 |
| 2002-09-11 | 1121.27 |
| 2002-09-12 | 1135.48 |
| 2002-09-13 | 1094.14 |
| 2002-09-16 | 1083.79 |
| 2002-09-17 | 1112.86 |
| 2002-09-18 | 1105.22 |
| 2002-09-19 | 1102.76 |
| 2002-09-20 | 1058.90 |
| 2002-09-23 | 1054.50 |
| 2002-09-24 | 1034.51 |
| 2002-09-25 | 1025.92 |
| 2002-09-26 | 1037.95 |
| 2002-09-27 | 1058.07 |
| 2002-09-30 | 1048.86 |
| 2002-10-01 | 1019.18 |
| 2002-10-02 | 1001.50 |
| 2002-10-03 | 982.39 |
| 2002-10-04 | 985.17 |
| 2002-10-07 | 931.02 |
| 2002-10-08 | 932.11 |
| 2002-10-09 | 917.13 |
| 2002-10-10 | 911.67 |
| 2002-10-11 | 934.42 |
| 2002-10-14 | 933.82 |
| 2002-10-15 | 982.51 |
| 2002-10-16 | 982.93 |
| 2002-10-17 | 988.95 |
| 2002-10-18 | 1023.95 |
| 2002-10-21 | 1009.84 |
| 2002-10-22 | 973.94 |
| 2002-10-23 | 981.89 |
| 2002-10-24 | 974.29 |
| 2002-10-25 | 995.34 |
| 2002-10-28 | 1013.50 |
| 2002-10-29 | 1016.53 |
| 2002-10-30 | 1018.05 |
| 2002-10-31 | 1016.07 |
| 2002-11-01 | 1016.92 |
| 2002-11-04 | 1015.10 |
| 2002-11-05 | 1070.18 |
| 2002-11-06 | 1055.45 |
| 2002-11-07 | 1058.23 |
| 2002-11-08 | 1049.94 |
| 2002-11-11 | 1017.07 |
| 2002-11-12 | 1014.31 |
| 2002-11-13 | 1010.10 |
| 2002-11-14 | 997.34 |
| 2002-11-15 | 1034.75 |
| 2002-11-18 | 1011.78 |
| 2002-11-19 | 1013.94 |
| 2002-11-20 | 1006.84 |
| 2002-11-21 | 1038.75 |
| 2002-11-22 | 1052.21 |
| 2002-11-25 | 1064.07 |
| 2002-11-26 | 1062.93 |
| 2002-11-27 | 1062.27 |
| 2002-11-28 | . |
| 2002-11-29 | 1100.10 |
| 2002-12-02 | 1085.56 |
| 2002-12-03 | 1102.55 |
| 2002-12-04 | 1063.75 |
| 2002-12-05 | 1044.02 |
| 2002-12-06 | 1057.61 |
| 2002-12-09 | 1054.29 |
| 2002-12-10 | 1042.90 |
| 2002-12-11 | 1041.26 |
| 2002-12-12 | 1036.18 |
| 2002-12-13 | 1032.31 |
| 2002-12-16 | 1006.88 |
| 2002-12-17 | 1010.87 |
| 2002-12-18 | 990.65 |
| 2002-12-19 | 993.28 |
| 2002-12-20 | 975.41 |
| 2002-12-23 | 978.33 |
| 2002-12-24 | 1004.49 |
| 2002-12-25 | . |
| 2002-12-26 | 1031.05 |
| 2002-12-27 | 1027.85 |
| 2002-12-30 | 1018.93 |
| 2002-12-31 | 1017.68 |
| 2003-01-01 | . |
| 2003-01-02 | 1008.12 |
| 2003-01-03 | 1008.25 |
| 2003-01-06 | 1037.95 |
| 2003-01-07 | 1027.88 |
| 2003-01-08 | 1009.79 |
| 2003-01-09 | 1009.11 |
| 2003-01-10 | 1008.69 |
| 2003-01-13 | 1013.74 |
| 2003-01-14 | 1035.51 |
| 2003-01-15 | 1041.03 |
| 2003-01-16 | 1040.17 |
| 2003-01-17 | 1051.24 |
| 2003-01-20 | . |
| 2003-01-21 | 1036.04 |
| 2003-01-22 | 1031.87 |
| 2003-01-23 | 1059.39 |
| 2003-01-24 | 1043.65 |
| 2003-01-27 | 1008.32 |
| 2003-01-28 | 1001.70 |
| 2003-01-29 | 981.12 |
| 2003-01-30 | 976.88 |
| 2003-01-31 | 965.17 |
| 2003-02-03 | 980.70 |
| 2003-02-04 | 983.47 |
| 2003-02-05 | 994.15 |
| 2003-02-06 | 983.57 |
| 2003-02-07 | 979.09 |
| 2003-02-10 | 972.32 |
| 2003-02-11 | 969.32 |
| 2003-02-12 | 989.64 |
| 2003-02-13 | 988.05 |
| 2003-02-14 | 998.29 |
| 2003-02-17 | . |
| 2003-02-18 | 1012.83 |
| 2003-02-19 | 1014.22 |
| 2003-02-20 | 1016.99 |
| 2003-02-21 | 1006.70 |
| 2003-02-24 | 1020.82 |
| 2003-02-25 | 999.46 |
| 2003-02-26 | 996.30 |
| 2003-02-27 | 990.19 |
| 2003-02-28 | 989.69 |
| 2003-03-03 | 1005.82 |
| 2003-03-04 | 1000.60 |
| 2003-03-05 | 995.92 |
| 2003-03-06 | 975.73 |
| 2003-03-07 | 956.79 |
| 2003-03-10 | 930.78 |
| 2003-03-11 | 901.78 |
| 2003-03-12 | 921.04 |
| 2003-03-13 | 901.75 |
| 2003-03-14 | 933.63 |
| 2003-03-17 | 913.63 |
| 2003-03-18 | 934.32 |
| 2003-03-19 | 930.87 |
| 2003-03-20 | 935.69 |
| 2003-03-21 | 925.72 |
| 2003-03-24 | 974.69 |
| 2003-03-25 | 947.08 |
| 2003-03-26 | 960.34 |
| 2003-03-27 | 960.64 |
| 2003-03-28 | 942.06 |
| 2003-03-31 | 920.79 |
| 2003-04-01 | 921.04 |
| 2003-04-02 | 924.66 |
| 2003-04-03 | 928.17 |
| 2003-04-04 | 919.17 |
| 2003-04-07 | 940.69 |
| 2003-04-08 | 926.10 |
| 2003-04-09 | 907.78 |
| 2003-04-10 | 903.19 |
| 2003-04-11 | 876.11 |
| 2003-04-14 | 868.67 |
| 2003-04-15 | 889.91 |
| 2003-04-16 | 901.37 |
| 2003-04-17 | 903.86 |
| 2003-04-18 | . |
| 2003-04-21 | 918.16 |
| 2003-04-22 | 908.45 |
| 2003-04-23 | 909.11 |
| 2003-04-24 | 937.61 |
| 2003-04-25 | 921.27 |
| 2003-04-28 | 921.02 |
| 2003-04-29 | 922.28 |
| 2003-04-30 | 958.13 |
| 2003-05-01 | 959.48 |
| 2003-05-02 | 959.17 |
| 2003-05-05 | 961.44 |
| 2003-05-06 | 989.34 |
| 2003-05-07 | 1002.67 |
| 2003-05-08 | 989.47 |
| 2003-05-09 | 994.67 |
| 2003-05-12 | 1006.82 |
| 2003-05-13 | 1007.92 |
| 2003-05-14 | 1005.79 |
| 2003-05-15 | 994.43 |
| 2003-05-16 | 990.75 |
| 2003-05-19 | 975.79 |
| 2003-05-20 | 980.78 |
| 2003-05-21 | 972.90 |
| 2003-05-22 | 980.96 |
| 2003-05-23 | 1007.18 |
| 2003-05-26 | . |
| 2003-05-27 | 998.26 |
| 2003-05-28 | 1004.66 |
| 2003-05-29 | 1034.10 |
| 2003-05-30 | 1032.30 |
| 2003-06-02 | 1079.51 |
| 2003-06-03 | 1078.24 |
| 2003-06-04 | 1069.97 |
| 2003-06-05 | 1097.34 |
| 2003-06-06 | 1105.66 |
| 2003-06-09 | 1123.13 |
| 2003-06-10 | 1107.63 |
| 2003-06-11 | 1126.25 |
| 2003-06-12 | 1122.86 |
| 2003-06-13 | 1143.12 |
| 2003-06-16 | 1115.41 |
| 2003-06-17 | 1158.39 |
| 2003-06-18 | 1156.32 |
| 2003-06-19 | 1160.23 |
| 2003-06-20 | 1150.08 |
| 2003-06-23 | 1151.98 |
| 2003-06-24 | 1131.83 |
| 2003-06-25 | 1133.93 |
| 2003-06-26 | 1115.86 |
| 2003-06-27 | 1149.95 |
| 2003-06-30 | 1159.34 |
| 2003-07-01 | 1207.94 |
| 2003-07-02 | 1259.74 |
| 2003-07-03 | 1294.76 |
| 2003-07-04 | . |
| 2003-07-07 | 1345.54 |
| 2003-07-08 | 1377.56 |
| 2003-07-09 | 1364.95 |
| 2003-07-10 | 1320.24 |
| 2003-07-11 | 1270.28 |
| 2003-07-14 | 1300.78 |
| 2003-07-15 | 1325.92 |
| 2003-07-16 | 1326.47 |
| 2003-07-17 | 1268.86 |
| 2003-07-18 | 1265.01 |
| 2003-07-21 | 1269.60 |
| 2003-07-22 | 1270.20 |
| 2003-07-23 | 1278.25 |
| 2003-07-24 | 1284.13 |
| 2003-07-25 | 1288.21 |
| 2003-07-28 | 1301.90 |
| 2003-07-29 | 1307.98 |
| 2003-07-30 | 1269.03 |
| 2003-07-31 | 1265.10 |
| 2003-08-01 | 1283.33 |
| 2003-08-04 | 1252.20 |
| 2003-08-05 | 1239.48 |
| 2003-08-06 | 1228.72 |
| 2003-08-07 | 1226.83 |
| 2003-08-08 | 1230.83 |
| 2003-08-11 | 1253.10 |
| 2003-08-12 | 1258.20 |
| 2003-08-13 | 1279.60 |
| 2003-08-14 | 1305.05 |
| 2003-08-15 | 1300.90 |
| 2003-08-18 | 1315.01 |
| 2003-08-19 | 1348.92 |
| 2003-08-20 | 1364.23 |
| 2003-08-21 | 1379.26 |
| 2003-08-22 | 1362.39 |
| 2003-08-25 | 1364.33 |
| 2003-08-26 | 1372.08 |
| 2003-08-27 | 1366.85 |
| 2003-08-28 | 1363.22 |
| 2003-08-29 | 1400.25 |
| 2003-09-01 | . |
| 2003-09-02 | 1468.44 |
| 2003-09-03 | 1478.92 |
| 2003-09-04 | 1441.28 |
| 2003-09-05 | 1432.51 |
| 2003-09-08 | 1446.62 |
| 2003-09-09 | 1487.80 |
| 2003-09-10 | 1467.80 |
| 2003-09-11 | 1414.40 |
| 2003-09-12 | 1438.41 |
| 2003-09-15 | 1436.94 |
| 2003-09-16 | 1455.36 |
| 2003-09-17 | 1481.54 |
| 2003-09-18 | 1514.65 |
| 2003-09-19 | 1511.00 |
| 2003-09-22 | 1463.31 |
| 2003-09-23 | 1469.28 |
| 2003-09-24 | 1452.98 |
| 2003-09-25 | 1427.88 |
| 2003-09-26 | 1439.45 |
| 2003-09-29 | 1445.12 |
| 2003-09-30 | 1461.21 |
| 2003-10-01 | 1472.36 |
| 2003-10-02 | 1477.39 |
| 2003-10-03 | 1489.83 |
| 2003-10-06 | 1515.01 |
| 2003-10-07 | 1550.69 |
| 2003-10-08 | 1497.20 |
| 2003-10-09 | 1507.98 |
| 2003-10-10 | 1554.86 |
| 2003-10-13 | 1549.51 |
| 2003-10-14 | 1602.15 |
| 2003-10-15 | 1594.44 |
| 2003-10-16 | 1654.04 |
| 2003-10-17 | 1650.84 |
| 2003-10-20 | 1653.08 |
| 2003-10-21 | 1622.13 |
| 2003-10-22 | 1618.31 |
| 2003-10-23 | 1511.38 |
| 2003-10-24 | 1551.27 |
| 2003-10-27 | 1581.34 |
| 2003-10-28 | 1579.48 |
| 2003-10-29 | 1637.46 |
| 2003-10-30 | 1636.85 |
| 2003-10-31 | 1590.91 |
| 2003-11-03 | 1572.67 |
| 2003-11-04 | 1646.04 |
| 2003-11-05 | 1619.81 |
| 2003-11-06 | 1553.45 |
| 2003-11-07 | 1579.07 |
| 2003-11-10 | 1583.92 |
| 2003-11-11 | 1520.88 |
| 2003-11-12 | 1497.65 |
| 2003-11-13 | 1545.00 |
| 2003-11-14 | 1497.13 |
| 2003-11-17 | 1415.23 |
| 2003-11-18 | 1444.90 |
| 2003-11-19 | 1365.85 |
| 2003-11-20 | 1415.83 |
| 2003-11-21 | 1400.29 |
| 2003-11-24 | 1394.97 |
| 2003-11-25 | 1412.00 |
| 2003-11-26 | 1461.71 |
| 2003-11-27 | . |
| 2003-11-28 | 1453.17 |
| 2003-12-01 | 1490.48 |
| 2003-12-02 | 1500.07 |
| 2003-12-03 | 1492.71 |
| 2003-12-04 | 1503.60 |
| 2003-12-05 | 1484.23 |
| 2003-12-08 | 1429.67 |
| 2003-12-09 | 1418.59 |
| 2003-12-10 | 1368.96 |
| 2003-12-11 | 1391.58 |
| 2003-12-12 | 1422.56 |
| 2003-12-15 | 1476.99 |
| 2003-12-16 | 1438.32 |
| 2003-12-17 | 1415.46 |
| 2003-12-18 | 1396.62 |
| 2003-12-19 | 1421.06 |
| 2003-12-22 | 1444.46 |
| 2003-12-23 | 1445.20 |
| 2003-12-24 | 1455.54 |
| 2003-12-25 | . |
| 2003-12-26 | 1470.05 |
| 2003-12-29 | 1486.27 |
| 2003-12-30 | 1521.76 |
| 2003-12-31 | 1518.42 |
| 2004-01-01 | . |
| 2004-01-02 | 1520.55 |
| 2004-01-05 | 1548.04 |
| 2004-01-06 | 1538.23 |
| 2004-01-07 | 1536.04 |
| 2004-01-08 | 1558.18 |
| 2004-01-09 | 1600.91 |
| 2004-01-12 | 1600.01 |
| 2004-01-13 | 1577.96 |
| 2004-01-14 | 1595.78 |
| 2004-01-15 | 1566.91 |
| 2004-01-16 | 1576.81 |
| 2004-01-19 | . |
| 2004-01-20 | 1614.89 |
| 2004-01-21 | 1616.00 |
| 2004-01-22 | 1620.23 |
| 2004-01-23 | 1623.15 |
| 2004-01-26 | 1614.87 |
| 2004-01-27 | 1621.63 |
| 2004-01-28 | 1610.72 |
| 2004-01-29 | 1599.28 |
| 2004-01-30 | 1584.83 |
| 2004-02-02 | 1569.06 |
| 2004-02-03 | 1548.31 |
| 2004-02-04 | 1510.30 |
| 2004-02-05 | 1501.24 |
| 2004-02-06 | 1513.28 |
| 2004-02-09 | 1511.96 |
| 2004-02-10 | 1490.76 |
| 2004-02-11 | 1490.76 |
| 2004-02-12 | 1490.11 |
| 2004-02-13 | 1517.23 |
| 2004-02-16 | . |
| 2004-02-17 | 1538.98 |
| 2004-02-18 | 1519.33 |
| 2004-02-19 | 1529.55 |
| 2004-02-20 | 1506.38 |
| 2004-02-23 | 1548.08 |
| 2004-02-24 | 1511.25 |
| 2004-02-25 | 1492.09 |
| 2004-02-26 | 1493.35 |
| 2004-02-27 | 1524.51 |
| 2004-03-01 | 1565.99 |
| 2004-03-02 | 1559.43 |
| 2004-03-03 | 1561.56 |
| 2004-03-04 | 1554.20 |
| 2004-03-05 | 1566.35 |
| 2004-03-08 | 1567.14 |
| 2004-03-09 | 1568.01 |
| 2004-03-10 | 1544.63 |
| 2004-03-11 | 1529.49 |
| 2004-03-12 | 1517.86 |
| 2004-03-15 | 1534.53 |
| 2004-03-16 | 1536.19 |
| 2004-03-17 | 1568.64 |
| 2004-03-18 | 1598.40 |
| 2004-03-19 | 1591.94 |
| 2004-03-22 | 1573.69 |
| 2004-03-23 | 1578.01 |
| 2004-03-24 | 1574.86 |
| 2004-03-25 | 1596.20 |
| 2004-03-26 | 1663.96 |
| 2004-03-29 | 1693.93 |
| 2004-03-30 | 1695.23 |
| 2004-03-31 | 1715.94 |
| 2004-04-01 | 1718.98 |
| 2004-04-02 | 1745.67 |
| 2004-04-05 | 1788.16 |
| 2004-04-06 | 1773.36 |
| 2004-04-07 | 1773.73 |
| 2004-04-08 | 1765.31 |
| 2004-04-09 | . |
| 2004-04-12 | 1754.83 |
| 2004-04-13 | 1740.44 |
| 2004-04-14 | 1705.04 |
| 2004-04-15 | 1666.73 |
| 2004-04-16 | 1680.25 |
| 2004-04-19 | 1672.56 |
| 2004-04-20 | 1719.19 |
| 2004-04-21 | 1692.01 |
| 2004-04-22 | 1691.37 |
| 2004-04-23 | 1740.86 |
| 2004-04-26 | 1751.97 |
| 2004-04-27 | 1724.42 |
| 2004-04-28 | 1732.69 |
| 2004-04-29 | 1728.99 |
| 2004-04-30 | 1699.10 |
| 2004-05-03 | 1698.41 |
| 2004-05-04 | 1706.83 |
| 2004-05-05 | 1725.84 |
| 2004-05-06 | 1682.91 |
| 2004-05-07 | 1634.91 |
| 2004-05-10 | 1520.54 |
| 2004-05-11 | 1513.95 |
| 2004-05-12 | 1558.93 |
| 2004-05-13 | 1499.78 |
| 2004-05-14 | 1484.53 |
| 2004-05-17 | 1430.39 |
| 2004-05-18 | 1460.01 |
| 2004-05-19 | 1521.30 |
| 2004-05-20 | 1492.28 |
| 2004-05-21 | 1546.00 |
| 2004-05-24 | 1535.84 |
| 2004-05-25 | 1521.71 |
| 2004-05-26 | 1555.11 |
| 2004-05-27 | 1573.95 |
| 2004-05-28 | 1591.62 |
| 2004-05-31 | . |
| 2004-06-01 | 1592.96 |
| 2004-06-02 | 1586.49 |
| 2004-06-03 | 1547.54 |
| 2004-06-04 | 1556.78 |
| 2004-06-07 | 1619.41 |
| 2004-06-08 | 1627.39 |
| 2004-06-09 | 1621.82 |
| 2004-06-10 | 1622.57 |
| 2004-06-11 | . |
| 2004-06-14 | 1581.01 |
| 2004-06-15 | 1579.39 |
| 2004-06-16 | 1602.57 |
| 2004-06-17 | 1609.60 |
| 2004-06-18 | 1600.12 |
| 2004-06-21 | 1613.93 |
| 2004-06-22 | 1593.77 |
| 2004-06-23 | 1591.42 |
| 2004-06-24 | 1652.16 |
| 2004-06-25 | 1650.49 |
| 2004-06-28 | 1680.57 |
| 2004-06-29 | 1669.52 |
| 2004-06-30 | 1674.63 |
| 2004-07-01 | 1684.92 |
| 2004-07-02 | 1655.80 |
| 2004-07-05 | . |
| 2004-07-06 | 1611.47 |
| 2004-07-07 | 1610.25 |
| 2004-07-08 | 1584.85 |
| 2004-07-09 | 1604.01 |
| 2004-07-12 | 1621.35 |
| 2004-07-13 | 1594.67 |
| 2004-07-14 | 1558.19 |
| 2004-07-15 | 1537.82 |
| 2004-07-16 | 1561.26 |
| 2004-07-19 | 1567.25 |
| 2004-07-20 | 1532.27 |
| 2004-07-21 | 1537.92 |
| 2004-07-22 | 1529.14 |
| 2004-07-23 | 1501.56 |
| 2004-07-26 | 1492.20 |
| 2004-07-27 | 1451.65 |
| 2004-07-28 | 1479.48 |
| 2004-07-29 | 1449.97 |
| 2004-07-30 | 1481.47 |
| 2004-08-02 | 1477.63 |
| 2004-08-03 | 1461.81 |
| 2004-08-04 | 1435.81 |
| 2004-08-05 | 1443.54 |
| 2004-08-06 | 1456.02 |
| 2004-08-09 | 1440.21 |
| 2004-08-10 | 1455.38 |
| 2004-08-11 | 1461.92 |
| 2004-08-12 | 1451.82 |
| 2004-08-13 | 1422.06 |
| 2004-08-16 | 1422.89 |
| 2004-08-17 | 1436.67 |
| 2004-08-18 | 1459.08 |
| 2004-08-19 | 1492.77 |
| 2004-08-20 | 1499.02 |
| 2004-08-23 | 1504.94 |
| 2004-08-24 | 1511.18 |
| 2004-08-25 | 1503.11 |
| 2004-08-26 | 1509.60 |
| 2004-08-27 | 1519.74 |
| 2004-08-30 | 1518.26 |
| 2004-08-31 | 1510.19 |
| 2004-09-01 | 1515.03 |
| 2004-09-02 | 1526.69 |
| 2004-09-03 | 1493.89 |
| 2004-09-06 | . |
| 2004-09-07 | 1530.17 |
| 2004-09-08 | 1524.58 |
| 2004-09-09 | 1501.45 |
| 2004-09-10 | 1498.51 |
| 2004-09-13 | 1521.31 |
| 2004-09-14 | 1539.19 |
| 2004-09-15 | 1502.58 |
| 2004-09-16 | 1499.57 |
| 2004-09-17 | 1486.32 |
| 2004-09-20 | 1489.16 |
| 2004-09-21 | 1482.55 |
| 2004-09-22 | 1466.71 |
| 2004-09-23 | 1470.76 |
| 2004-09-24 | 1437.36 |
| 2004-09-27 | 1431.21 |
| 2004-09-28 | 1412.47 |
| 2004-09-29 | 1402.55 |
| 2004-09-30 | 1440.37 |
| 2004-10-01 | 1453.88 |
| 2004-10-04 | 1489.52 |
| 2004-10-05 | 1486.45 |
| 2004-10-06 | 1498.79 |
| 2004-10-07 | 1491.61 |
| 2004-10-08 | 1504.77 |
| 2004-10-11 | 1512.00 |
| 2004-10-12 | 1477.25 |
| 2004-10-13 | 1471.33 |
| 2004-10-14 | 1464.24 |
| 2004-10-15 | 1462.46 |
| 2004-10-18 | 1450.57 |
| 2004-10-19 | 1484.37 |
| 2004-10-20 | 1463.15 |
| 2004-10-21 | 1466.59 |
| 2004-10-22 | 1473.56 |
| 2004-10-25 | 1463.94 |
| 2004-10-26 | 1465.70 |
| 2004-10-27 | 1472.32 |
| 2004-10-28 | 1497.98 |
| 2004-10-29 | 1484.19 |
| 2004-11-01 | 1463.09 |
| 2004-11-02 | 1480.35 |
| 2004-11-03 | 1481.60 |
| 2004-11-04 | 1491.25 |
| 2004-11-05 | 1511.49 |
| 2004-11-08 | 1507.90 |
| 2004-11-09 | 1496.99 |
| 2004-11-10 | 1481.67 |
| 2004-11-11 | 1472.29 |
| 2004-11-12 | 1513.78 |
| 2004-11-15 | 1542.03 |
| 2004-11-16 | 1524.17 |
| 2004-11-17 | 1539.33 |
| 2004-11-18 | 1531.09 |
| 2004-11-19 | 1553.48 |
| 2004-11-22 | 1521.90 |
| 2004-11-23 | 1517.20 |
| 2004-11-24 | 1521.10 |
| 2004-11-25 | . |
| 2004-11-26 | 1521.10 |
| 2004-11-29 | 1542.35 |
| 2004-11-30 | 1528.10 |
| 2004-12-01 | 1506.84 |
| 2004-12-02 | 1530.55 |
| 2004-12-03 | 1568.73 |
| 2004-12-06 | 1565.99 |
| 2004-12-07 | 1542.82 |
| 2004-12-08 | 1521.62 |
| 2004-12-09 | 1504.80 |
| 2004-12-10 | 1494.15 |
| 2004-12-13 | 1497.05 |
| 2004-12-14 | 1504.95 |
| 2004-12-15 | 1536.22 |
| 2004-12-16 | 1533.02 |
| 2004-12-17 | 1550.64 |
| 2004-12-20 | 1562.26 |
| 2004-12-21 | 1561.70 |
| 2004-12-22 | 1573.80 |
| 2004-12-23 | 1580.94 |
| 2004-12-24 | . |
| 2004-12-27 | 1602.81 |
| 2004-12-28 | 1619.05 |
| 2004-12-29 | 1615.71 |
| 2004-12-30 | 1642.49 |
| 2004-12-31 | 1651.55 |
| 2005-01-03 | 1645.04 |
| 2005-01-04 | 1629.04 |
| 2005-01-05 | 1622.19 |
| 2005-01-06 | 1605.29 |
| 2005-01-07 | 1604.32 |
| 2005-01-10 | 1610.08 |
| 2005-01-11 | 1628.49 |
| 2005-01-12 | 1631.85 |
| 2005-01-13 | 1617.86 |
| 2005-01-14 | 1627.83 |
| 2005-01-17 | . |
| 2005-01-18 | 1634.86 |
| 2005-01-19 | 1627.24 |
| 2005-01-20 | 1596.78 |
| 2005-01-21 | 1594.24 |
| 2005-01-24 | 1614.45 |
| 2005-01-25 | 1586.30 |
| 2005-01-26 | 1614.32 |
| 2005-01-27 | 1597.45 |
#2005-01-28|1585.67
#2005-01-31|1600.01
#2005-02-01|1589.93
#2005-02-02|1592.91
#2005-02-03|1584.54
#2005-02-04|1598.91
#2005-02-07|1616.85
#2005-02-08|1593.89
#2005-02-09|1595.68
#2005-02-10|1606.61
#2005-02-11|1605.24
#2005-02-14|1623.50
#2005-02-15|1621.68
#2005-02-16|1605.59
#2005-02-17|1597.53
#2005-02-18|1592.17
#2005-02-21| .
#2005-02-22|1617.74
#2005-02-23|1587.84
#2005-02-24|1593.60
#2005-02-25|1614.03
#2005-02-28|1641.19
#2005-03-01|1639.11
#2005-03-02|1632.81
#2005-03-03|1636.93
#2005-03-04|1648.40
#2005-03-07|1644.62
#2005-03-08|1646.91
#2005-03-09|1655.79
#2005-03-10|1639.60
#2005-03-11|1649.98
#2005-03-14|1615.55
#2005-03-15|1616.35
#2005-03-16|1622.94
#2005-03-17|1609.23
#2005-03-18|1611.81
#2005-03-21|1609.20
#2005-03-22|1602.91
#2005-03-23|1579.70
#2005-03-24|1572.72
#2005-03-25| .
#2005-03-28|1578.00
#2005-03-29|1554.44
#2005-03-30|1545.98
#2005-03-31|1569.68
#2005-04-01|1569.48
#2005-04-04|1551.70
#2005-04-05|1565.97
#2005-04-06|1575.62
#2005-04-07|1586.12
#2005-04-08|1590.56
#2005-04-11|1583.93
#2005-04-12|1557.59
#2005-04-13|1565.30
#2005-04-14|1544.41
#2005-04-15|1526.23
#2005-04-18|1468.89
#2005-04-19|1495.09
#2005-04-20|1510.28
#2005-04-21|1502.64
#2005-04-22|1525.13
#2005-04-25|1525.08
#2005-04-26|1512.65
#2005-04-27|1504.07
#2005-04-28|1489.14
#2005-04-29|1504.18
#2005-05-02|1504.74
#2005-05-03|1504.53
#2005-05-04|1517.01
#2005-05-05|1514.68
#2005-05-06|1538.74
#2005-05-09|1526.37
#2005-05-10|1524.88
#2005-05-11|1514.72
#2005-05-12|1495.39
#2005-05-13|1480.24
#2005-05-16|1467.02
#2005-05-17|1450.34
#2005-05-18|1453.72
#2005-05-19|1488.24
#2005-05-20|1478.84
#2005-05-23|1494.32
#2005-05-24|1495.45
#2005-05-25|1471.28
#2005-05-26|1470.68
#2005-05-27|1492.37
#2005-05-30| .
#2005-05-31|1504.71
#2005-06-01|1501.12
#2005-06-02|1501.53
#2005-06-03|1511.59
#2005-06-06|1521.43
#2005-06-07|1511.37
#2005-06-08|1524.73
#2005-06-09|1495.95
#2005-06-10|1497.89
#2005-06-13|1483.27
#2005-06-14|1489.19
#2005-06-15|1497.78
#2005-06-16|1493.12
#2005-06-17|1504.18
#2005-06-20|1502.78
#2005-06-21|1517.63
#2005-06-22|1523.08
#2005-06-23|1528.75
#2005-06-24|1517.40
#2005-06-27|1501.64
#2005-06-28|1503.96
#2005-06-29|1506.98
#2005-06-30|1494.12
#2005-07-01|1483.41
#2005-07-04| .
#2005-07-05|1482.73
#2005-07-06|1481.18
#2005-07-07|1474.45
#2005-07-08|1465.57
#2005-07-11|1480.29
#2005-07-12|1499.17
#2005-07-13|1479.89
#2005-07-14|1493.42
#2005-07-15|1496.48
#2005-07-18|1503.18
#2005-07-19|1490.38
#2005-07-20|1479.51
#2005-07-21|1520.39
#2005-07-22|1503.18
#2005-07-25|1491.70
#2005-07-26|1481.61
#2005-07-27|1487.35
#2005-07-28|1469.09
#2005-07-29|1470.22
#2005-08-01|1467.81
#2005-08-02|1480.66
#2005-08-03|1480.41
#2005-08-04|1465.12
#2005-08-05|1439.45
#2005-08-08|1437.68
#2005-08-09|1451.99
#2005-08-10|1489.22
#2005-08-11|1497.16
#2005-08-12|1497.89
#2005-08-15|1485.82
#2005-08-16|1495.23
#2005-08-17|1494.63
#2005-08-18|1491.65
#2005-08-19|1492.03
#2005-08-22|1512.88
#2005-08-23|1520.17
#2005-08-24|1519.98
#2005-08-25|1517.77
#2005-08-26|1524.65
#2005-08-29|1497.10
#2005-08-30|1494.38
#2005-08-31|1494.70
#2005-09-01|1516.59
#2005-09-02|1520.37
#2005-09-05| .
#2005-09-06|1523.56
#2005-09-07|1517.71
#2005-09-08|1511.53
#2005-09-09|1544.96
#2005-09-12|1560.80
#2005-09-13|1549.42
#2005-09-14|1566.01
#2005-09-15|1567.67
#2005-09-16|1550.74
#2005-09-19|1551.72
#2005-09-20|1553.21
#2005-09-21|1550.81
#2005-09-22|1519.14
#2005-09-23|1510.61
#2005-09-26|1519.40
#2005-09-27|1489.69
#2005-09-28|1500.44
#2005-09-29|1509.91
#2005-09-30|1524.26
#2005-10-03|1524.90
#2005-10-04|1579.54
#2005-10-05|1576.05
#2005-10-06|1523.04
#2005-10-07|1516.14
#2005-10-10|1510.04
#2005-10-11|1524.36
#2005-10-12|1521.39
#2005-10-13|1506.97
#2005-10-14|1519.89
#2005-10-17|1507.83
#2005-10-18|1481.30
#2005-10-19|1473.05
#2005-10-20|1477.42
#2005-10-21|1484.56
#2005-10-24|1465.10
#2005-10-25|1488.65
#2005-10-26|1480.04
#2005-10-27|1476.80
#2005-10-28|1469.28
#2005-10-31|1466.53
#2005-11-01|1481.38
#2005-11-02|1477.03
#2005-11-03|1473.25
#2005-11-04|1488.17
#2005-11-07|1488.20
#2005-11-08|1507.07
#2005-11-09|1526.48
#2005-11-10|1534.11
#2005-11-11|1540.50
#2005-11-14|1536.85
#2005-11-15|1541.29
#2005-11-16|1547.92
#2005-11-17|1567.06
#2005-11-18|1578.51
#2005-11-21|1598.52
#2005-11-22|1596.28
#2005-11-23|1603.41
#2005-11-24| .
#2005-11-25|1598.24
#2005-11-28|1636.29
#2005-11-29|1627.07
#2005-11-30|1618.36
#2005-12-01|1632.12
#2005-12-02|1661.52
#2005-12-05|1675.19
#2005-12-06|1647.01
#2005-12-07|1648.87
#2005-12-08|1632.80
#2005-12-09|1651.54
#2005-12-12|1685.69
#2005-12-13|1688.39
#2005-12-14|1722.09
#2005-12-15|1708.38
#2005-12-16|1706.81
#2005-12-19|1725.89
#2005-12-20|1730.94
#2005-12-21|1744.76
#2005-12-22|1771.72
#2005-12-23|1776.52
#2005-12-26| .
#2005-12-27|1767.38
#2005-12-28|1784.20
#2005-12-29|1803.97
#2005-12-30|1787.68
#2006-01-02| .
#2006-01-03|1808.90
#2006-01-04|1839.01
#2006-01-05|1876.06
#2006-01-06|1919.58
#2006-01-09|1924.95
#2006-01-10|1894.45
#2006-01-11|1928.57
#2006-01-12|1952.49
#2006-01-13|1962.95
#2006-01-16| .
#2006-01-17|1852.25
#2006-01-18|1781.28
#2006-01-19|1840.05
#2006-01-20|1840.52
#2006-01-23|1783.32
#2006-01-24|1824.65
#2006-01-25|1810.57
#2006-01-26|1818.81
#2006-01-27|1867.46
#2006-01-30|1850.11
#2006-01-31|1852.26
#2006-02-01|1815.96
#2006-02-02|1832.77
#2006-02-03|1819.89
#2006-02-06|1820.61
#2006-02-07|1823.13
#2006-02-08|1772.87
#2006-02-09|1787.80
#2006-02-10|1778.23
#2006-02-13|1711.90
#2006-02-14|1742.91
#2006-02-15|1720.06
#2006-02-16|1732.25
#2006-02-17|1692.93
#2006-02-20| .
#2006-02-21|1692.27
#2006-02-22|1677.12
#2006-02-23|1731.33
#2006-02-24|1741.98
#2006-02-27|1769.59
#2006-02-28|1760.43
#2006-03-01|1729.28
#2006-03-02|1732.47
#2006-03-03|1709.02
#2006-03-06|1723.56
#2006-03-07|1699.40
#2006-03-08|1689.34
#2006-03-09|1727.12
#2006-03-10|1708.23
#2006-03-13|1731.29
#2006-03-14|1741.23
#2006-03-15|1750.00
#2006-03-16|1743.53
#2006-03-17|1775.24
#2006-03-20|1794.42
#2006-03-21|1782.77
#2006-03-22|1783.08
#2006-03-23|1772.43
#2006-03-24|1769.69
#2006-03-27|1804.17
#2006-03-28|1802.08
#2006-03-29|1825.20
#2006-03-30|1849.81
#2006-03-31|1851.61
#2006-04-03|1877.58
#2006-04-04|1880.31
#2006-04-05|1875.35
#2006-04-06|1900.01
#2006-04-07|1920.58
#2006-04-10|1912.50
#2006-04-11|1882.71
#2006-04-12|1855.21
#2006-04-13|1866.69
#2006-04-14| .
#2006-04-17|1853.71
#2006-04-18|1865.63
#2006-04-19|1882.72
#2006-04-20|1874.00
#2006-04-21|1904.52
#2006-04-24|1891.60
#2006-04-25|1880.69
#2006-04-26|1899.15
#2006-04-27|1920.47
#2006-04-28|1915.53
#2006-05-01|1930.36
#2006-05-02|1953.21
#2006-05-03|1945.99
#2006-05-04|1947.45
#2006-05-05|1968.16
#2006-05-08|1982.61
#2006-05-09|1976.44
#2006-05-10|1959.70
#2006-05-11|1941.30
#2006-05-12|1923.21
#2006-05-15|1906.82
#2006-05-16|1865.00
#2006-05-17|1891.63
#2006-05-18|1844.87
#2006-05-19|1839.93
#2006-05-22|1811.84
#2006-05-23|1784.49
#2006-05-24|1792.74
#2006-05-25|1788.14
#2006-05-26|1797.31
#2006-05-29| .
#2006-05-30|1793.67
#2006-05-31|1735.34
#2006-06-01|1736.39
#2006-06-02|1773.06
#2006-06-05|1757.14
#2006-06-06|1699.60
#2006-06-07|1667.61
#2006-06-08|1605.06
#2006-06-09|1625.70
#2006-06-12|1646.45
#2006-06-13|1582.31
#2006-06-14|1603.12
#2006-06-15|1625.93
#2006-06-16|1674.70
#2006-06-19|1668.74
#2006-06-20|1647.02
#2006-06-21|1643.49
#2006-06-22|1679.49
#2006-06-23|1681.97
#2006-06-26|1681.04
#2006-06-27|1679.98
#2006-06-28|1657.89
#2006-06-29|1691.81
#2006-06-30|1755.18
#2006-07-03|1747.16
#2006-07-04| .
#2006-07-05|1748.11
#2006-07-06|1735.54
#2006-07-07|1749.15
#2006-07-10|1770.39
#2006-07-11|1761.02
#2006-07-12|1712.98
#2006-07-13|1685.16
#2006-07-14|1638.68
#2006-07-17|1627.48
#2006-07-18|1566.05
#2006-07-19|1556.70
#2006-07-20|1617.95
#2006-07-21|1611.56
#2006-07-24|1584.37
#2006-07-25|1604.06
#2006-07-26|1585.84
#2006-07-27|1623.68
#2006-07-28|1666.23
#2006-07-31|1695.21
#2006-08-01|1681.18
#2006-08-02|1696.90
#2006-08-03|1691.32
#2006-08-04|1693.83
#2006-08-07|1642.57
#2006-08-08|1664.17
#2006-08-09|1673.65
#2006-08-10|1674.22
#2006-08-11|1665.74
#2006-08-14|1691.20
#2006-08-15|1709.04
#2006-08-16|1744.56
#2006-08-17|1750.88
#2006-08-18|1760.40
#2006-08-21|1739.50
#2006-08-22|1748.14
#2006-08-23|1750.88
#2006-08-24|1729.46
#2006-08-25|1710.76
#2006-08-28|1683.23
#2006-08-29|1704.26
#2006-08-30|1705.38
#2006-08-31|1734.99
#2006-09-01|1737.15
#2006-09-04| .
#2006-09-05|1799.86
#2006-09-06|1777.38
#2006-09-07|1753.76
#2006-09-08|1751.71
#2006-09-11|1712.50
#2006-09-12|1699.02
#2006-09-13|1721.93
#2006-09-14|1741.92
#2006-09-15|1747.39
#2006-09-18|1741.17
#2006-09-19|1757.82
#2006-09-20|1733.34
#2006-09-21|1758.50
#2006-09-22|1742.47
#2006-09-25|1747.36
#2006-09-26|1729.26
#2006-09-27|1770.63
#2006-09-28|1770.94
#2006-09-29|1779.03
#2006-10-02|1799.06
#2006-10-03|1795.41
#2006-10-04|1775.67
#2006-10-05|1840.19
#2006-10-06|1809.40
#2006-10-09|1806.97
#2006-10-10|1803.52
#2006-10-11|1800.36
#2006-10-12|1784.37
#2006-10-13|1795.55
#2006-10-16|1831.16
#2006-10-17|1841.51
#2006-10-18|1837.52
#2006-10-19|1835.90
#2006-10-20|1829.93
#2006-10-23|1845.84
#2006-10-24|1852.61
#2006-10-25|1831.58
#2006-10-26|1851.47
#2006-10-27|1832.28
#2006-10-30|1783.60
#2006-10-31|1789.71
#2006-11-01|1799.77
#2006-11-02|1786.93
#2006-11-03|1772.40
#2006-11-06|1765.18
#2006-11-07|1777.83
#2006-11-08|1745.33
#2006-11-09|1745.21
#2006-11-10|1745.36
#2006-11-13|1723.55
#2006-11-14|1764.84
#2006-11-15|1767.12
#2006-11-16|1755.31
#2006-11-17|1761.91
#2006-11-20|1696.58
#2006-11-21|1694.36
#2006-11-22|1732.86
#2006-11-23| .
#2006-11-24|1730.70
#2006-11-27|1738.10
#2006-11-28|1736.45
#2006-11-29|1763.17
#2006-11-30|1776.65
#2006-12-01|1781.40
#2006-12-04|1773.58
#2006-12-05|1778.83
#2006-12-06|1797.15
#2006-12-07|1822.76
#2006-12-08|1815.33
#2006-12-11|1793.59
#2006-12-12|1802.49
#2006-12-13|1813.02
#2006-12-14|1832.08
#2006-12-15|1838.21
#2006-12-18|1838.41
#2006-12-19|1817.14
#2006-12-20|1831.83
#2006-12-21|1824.31
#2006-12-22|1819.26
#2006-12-25| .
#2006-12-26|1814.08
#2006-12-27|1826.88
#2006-12-28|1817.32
#2006-12-29|1819.14
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1815.94
#2007-01-04|1827.47
#2007-01-05|1806.30
#2007-01-08|1808.43
#2007-01-09|1804.74
#2007-01-10|1776.49
#2007-01-11|1762.76
#2007-01-12|1793.12
#2007-01-15| .
#2007-01-16|1791.96
#2007-01-17|1795.34
#2007-01-18|1790.78
#2007-01-19|1780.81
#2007-01-22|1779.51
#2007-01-23|1783.75
#2007-01-24|1789.84
#2007-01-25|1781.17
#2007-01-26|1762.23
#2007-01-29|1758.82
#2007-01-30|1744.59
#2007-01-31|1752.69
#2007-02-01|1750.90
#2007-02-02|1723.55
#2007-02-05|1712.91
#2007-02-06|1727.61
#2007-02-07|1693.86
#2007-02-08|1699.24
#2007-02-09|1716.49
#2007-02-12|1714.94
#2007-02-13|1705.04
#2007-02-14|1728.36
#2007-02-15|1755.63
#2007-02-16|1778.36
#2007-02-19| .
#2007-02-20|1774.08
#2007-02-21|1748.94
#2007-02-22|1758.83
#2007-02-23|1783.03
#2007-02-26|1780.42
#2007-02-27|1805.79
#2007-02-28|1760.02
#2007-03-01|1756.65
#2007-03-02|1736.27
#2007-03-05|1693.99
#2007-03-06|1722.24
#2007-03-07|1689.89
#2007-03-08|1703.70
#2007-03-09|1714.94
#2007-03-12|1740.06
#2007-03-13|1732.99
#2007-03-14|1694.45
#2007-03-15|1701.00
#2007-03-16|1708.02
#2007-03-19|1723.16
#2007-03-20|1740.03
#2007-03-21|1732.57
#2007-03-22|1760.60
#2007-03-23|1759.12
#2007-03-26|1756.31
#2007-03-27|1737.03
#2007-03-28|1751.89
#2007-03-29|1730.46
#2007-03-30|1730.28
#2007-04-02|1713.98
#2007-04-03|1723.92
#2007-04-04|1764.72
#2007-04-05|1767.89
#2007-04-06| .
#2007-04-09|1782.13
#2007-04-10|1775.44
#2007-04-11|1772.22
#2007-04-12|1753.01
#2007-04-13|1728.30
#2007-04-16|1751.66
#2007-04-17|1758.05
#2007-04-18|1776.06
#2007-04-19|1743.77
#2007-04-20|1737.83
#2007-04-23|1739.87
#2007-04-24|1757.95
#2007-04-25|1755.83
#2007-04-26|1753.84
#2007-04-27|1740.78
#2007-04-30|1740.12
#2007-05-01|1726.12
#2007-05-02|1727.48
#2007-05-03|1724.33
#2007-05-04|1725.90
#2007-05-07|1766.81
#2007-05-08|1763.75
#2007-05-09|1774.05
#2007-05-10|1751.77
#2007-05-11|1731.03
#2007-05-14|1731.85
#2007-05-15|1711.95
#2007-05-16|1701.42
#2007-05-17|1693.94
#2007-05-18|1690.34
#2007-05-21|1694.21
#2007-05-22|1723.48
#2007-05-23|1725.51
#2007-05-24|1727.89
#2007-05-25|1713.09
#2007-05-28| .
#2007-05-29|1734.75
#2007-05-30|1732.63
#2007-05-31|1748.48
#2007-06-01|1755.09
#2007-06-04|1759.59
#2007-06-05|1764.51
#2007-06-06|1766.13
#2007-06-07|1751.86
#2007-06-08|1738.71
#2007-06-11|1741.17
#2007-06-12|1736.97
#2007-06-13|1734.27
#2007-06-14|1748.77
#2007-06-15|1750.27
#2007-06-18|1768.78
#2007-06-19|1769.67
#2007-06-20|1769.92
#2007-06-21|1787.53
#2007-06-22|1787.30
#2007-06-25|1797.15
#2007-06-26|1790.56
#2007-06-27|1769.28
#2007-06-28|1770.31
#2007-06-29|1778.42
#2007-07-02|1791.72
#2007-07-03|1787.31
#2007-07-04| .
#2007-07-05|1788.61
#2007-07-06|1772.17
#2007-07-09|1781.60
#2007-07-10|1787.66
#2007-07-11|1765.38
#2007-07-12|1751.65
#2007-07-13|1780.76
#2007-07-16|1783.24
#2007-07-17|1774.66
#2007-07-18|1759.81
#2007-07-19|1765.61
#2007-07-20|1785.06
#2007-07-23|1757.08
#2007-07-24|1780.83
#2007-07-25|1767.25
#2007-07-26|1756.19
#2007-07-27|1709.63
#2007-07-30|1694.96
#2007-07-31|1678.47
#2007-08-01|1669.22
#2007-08-02|1673.33
#2007-08-03|1683.54
#2007-08-06|1670.43
#2007-08-07|1656.51
#2007-08-08|1645.40
#2007-08-09|1668.04
#2007-08-10|1638.57
#2007-08-13|1634.24
#2007-08-14|1642.94
#2007-08-15|1617.19
#2007-08-16|1626.13
#2007-08-17|1529.59
#2007-08-20|1585.45
#2007-08-21|1611.22
#2007-08-22|1613.31
#2007-08-23|1658.06
#2007-08-24|1674.49
#2007-08-27|1684.01
#2007-08-28|1699.59
#2007-08-29|1665.79
#2007-08-30|1675.78
#2007-08-31|1726.55
#2007-09-03| .
#2007-09-04|1722.02
#2007-09-05|1706.39
#2007-09-06|1707.05
#2007-09-07|1709.22
#2007-09-10|1667.71
#2007-09-11|1650.49
#2007-09-12|1640.88
#2007-09-13|1590.22
#2007-09-14|1619.13
#2007-09-17|1619.84
#2007-09-18|1593.13
#2007-09-19|1638.33
#2007-09-20|1640.90
#2007-09-21|1600.83
#2007-09-24|1606.96
#2007-09-25|1612.39
#2007-09-26|1604.51
#2007-09-27|1634.92
#2007-09-28|1658.70
#2007-10-01|1649.46
#2007-10-02|1682.22
#2007-10-03|1686.97
#2007-10-04|1695.26
#2007-10-05|1683.70
#2007-10-08|1671.10
#2007-10-09|1681.62
#2007-10-10|1671.34
#2007-10-11|1677.68
#2007-10-12|1659.63
#2007-10-15|1670.92
#2007-10-16|1647.29
#2007-10-17|1632.53
#2007-10-18|1677.86
#2007-10-19|1666.02
#2007-10-22|1650.18
#2007-10-23|1647.64
#2007-10-24|1638.79
#2007-10-25|1613.77
#2007-10-26|1632.24
#2007-10-29|1645.96
#2007-10-30|1638.68
#2007-10-31|1637.06
#2007-11-01|1675.26
#2007-11-02|1640.67
#2007-11-05|1630.77
#2007-11-06|1621.42
#2007-11-07|1605.61
#2007-11-08|1593.91
#2007-11-09|1589.71
#2007-11-12|1567.34
#2007-11-13|1551.75
#2007-11-14|1587.53
#2007-11-15|1576.70
#2007-11-16|1564.36
#2007-11-19|1562.08
#2007-11-20|1565.55
#2007-11-21|1558.19
#2007-11-22| .
#2007-11-23|1579.71
#2007-11-26|1601.28
#2007-11-27|1608.68
#2007-11-28|1594.59
#2007-11-29|1645.10
#2007-11-30|1628.00
#2007-12-03|1632.89
#2007-12-04|1633.95
#2007-12-05|1629.99
#2007-12-06|1649.64
#2007-12-07|1644.98
#2007-12-10|1645.01
#2007-12-11|1648.17
#2007-12-12|1633.63
#2007-12-13|1598.57
#2007-12-14|1571.37
#2007-12-17|1541.34
#2007-12-18|1532.62
#2007-12-19|1509.12
#2007-12-20|1500.73
#2007-12-21|1502.63
#2007-12-24|1496.45
#2007-12-25| .
#2007-12-26|1528.93
#2007-12-27|1525.35
#2007-12-28|1510.12
#2007-12-31|1529.04
#2008-01-01| .
#2008-01-02|1556.35
#2008-01-03|1559.76
#2008-01-04|1501.72
#2008-01-07|1481.40
#2008-01-08|1470.83
#2008-01-09|1478.96
#2008-01-10|1460.58
#2008-01-11|1433.67
#2008-01-14|1447.08
#2008-01-15|1425.78
#2008-01-16|1362.64
#2008-01-17|1399.39
#2008-01-18|1413.92
#2008-01-21| .
#2008-01-22|1299.38
#2008-01-23|1337.57
#2008-01-24|1361.93
#2008-01-25|1418.95
#2008-01-28|1361.79
#2008-01-29|1395.31
#2008-01-30|1366.60
#2008-01-31|1394.35
#2008-02-01|1399.51
#2008-02-04|1419.18
#2008-02-05|1401.54
#2008-02-06|1337.42
#2008-02-07|1349.13
#2008-02-08|1318.13
#2008-02-11|1326.71
#2008-02-12|1333.81
#2008-02-13|1334.61
#2008-02-14|1402.09
#2008-02-15|1412.00
#2008-02-18| .
#2008-02-19|1442.67
#2008-02-20|1404.80
#2008-02-21|1456.02
#2008-02-22|1442.53
#2008-02-25|1470.38
#2008-02-26|1474.56
#2008-02-27|1507.32
#2008-02-28|1499.44
#2008-02-29|1487.01
#2008-03-03|1429.51
#2008-03-04|1436.79
#2008-03-05|1414.16
#2008-03-06|1462.28
#2008-03-07|1413.18
#2008-03-10|1398.57
#2008-03-11|1392.56
#2008-03-12|1423.82
#2008-03-13|1405.19
#2008-03-14|1385.84
#2008-03-17|1379.79
#2008-03-18|1384.10
#2008-03-19|1425.62
#2008-03-20|1433.77
#2008-03-21| .
#2008-03-24|1432.47
#2008-03-25|1485.35
#2008-03-26|1487.62
#2008-03-27|1461.09
#2008-03-28|1484.34
#2008-03-31|1452.45
#2008-04-01|1434.43
#2008-04-02|1485.59
#2008-04-03|1508.97
#2008-04-04|1487.54
#2008-04-07|1504.31
#2008-04-08|1466.45
#2008-04-09|1447.59
#2008-04-10|1448.17
#2008-04-11|1487.13
#2008-04-14|1439.15
#2008-04-15|1432.02
#2008-04-16|1458.47
#2008-04-17|1490.88
#2008-04-18|1484.67
#2008-04-21|1552.52
#2008-04-22|1532.73
#2008-04-23|1520.31
#2008-04-24|1516.26
#2008-04-25|1542.57
#2008-04-28|1515.76
#2008-04-29|1532.19
#2008-04-30|1504.19
#2008-05-01|1512.95
#2008-05-02|1529.48
#2008-05-05|1531.51
#2008-05-06|1542.36
#2008-05-07|1541.44
#2008-05-08|1562.46
#2008-05-09|1529.67
#2008-05-12|1526.60
#2008-05-13|1549.43
#2008-05-14|1553.58
#2008-05-15|1577.69
#2008-05-16|1578.92
#2008-05-19|1572.98
#2008-05-20|1586.90
#2008-05-21|1566.26
#2008-05-22|1571.54
#2008-05-23|1579.18
#2008-05-26| .
#2008-05-27|1545.84
#2008-05-28|1529.00
#2008-05-29|1563.46
#2008-05-30|1593.29
#2008-06-02|1626.40
#2008-06-03|1585.65
#2008-06-04|1593.33
#2008-06-05|1565.83
#2008-06-06|1588.90
#2008-06-09|1531.88
#2008-06-10|1492.51
#2008-06-11|1526.77
#2008-06-12|1476.95
#2008-06-13|1485.18
#2008-06-16|1517.91
#2008-06-17|1518.22
#2008-06-18|1537.37
#2008-06-19|1508.21
#2008-06-20|1507.45
#2008-06-23|1498.24
#2008-06-24|1495.18
#2008-06-25|1484.61
#2008-06-26|1503.52
#2008-06-27|1489.83
#2008-06-30|1489.17
#2008-07-01|1486.02
#2008-07-02|1461.91
#2008-07-03|1461.79
#2008-07-04| .
#2008-07-07|1469.83
#2008-07-08|1450.41
#2008-07-09|1448.71
#2008-07-10|1430.85
#2008-07-11|1437.72
#2008-07-14|1420.57
#2008-07-15|1410.99
#2008-07-16|1410.84
#2008-07-17|1422.88
#2008-07-18|1392.70
#2008-07-21|1391.13
#2008-07-22|1429.60
#2008-07-23|1428.45
#2008-07-24|1470.99
#2008-07-25|1424.14
#2008-07-28|1421.98
#2008-07-29|1384.49
#2008-07-30|1400.31
#2008-07-31|1411.59
#2008-08-01|1378.40
#2008-08-04|1350.03
#2008-08-05|1361.80
#2008-08-06|1408.59
#2008-08-07|1393.36
#2008-08-08|1394.28
#2008-08-11|1435.50
#2008-08-12|1428.32
#2008-08-13|1411.62
#2008-08-14|1384.98
#2008-08-15|1397.53
#2008-08-18|1405.42
#2008-08-19|1371.13
#2008-08-20|1363.45
#2008-08-21|1370.83
#2008-08-22|1345.95
#2008-08-25|1372.39
#2008-08-26|1360.40
#2008-08-27|1359.08
#2008-08-28|1347.70
#2008-08-29|1390.04
#2008-09-01| .
#2008-09-02|1336.59
#2008-09-03|1351.14
#2008-09-04|1347.64
#2008-09-05|1326.13
#2008-09-08|1341.58
#2008-09-09|1314.08
#2008-09-10|1293.58
#2008-09-11|1277.54
#2008-09-12|1275.87
#2008-09-15|1288.00
#2008-09-16|1228.76
#2008-09-17|1243.13
#2008-09-18|1235.78
#2008-09-19|1269.82
#2008-09-22|1280.14
#2008-09-23|1292.85
#2008-09-24|1269.43
#2008-09-25|1258.05
#2008-09-26|1242.79
#2008-09-29|1237.00
#2008-09-30|1163.43
#2008-10-01|1188.44
#2008-10-02|1180.68
#2008-10-03|1138.31
#2008-10-06|1128.36
#2008-10-07|1071.70
#2008-10-08| 991.84
#2008-10-09|1000.33
#2008-10-10| 936.01
#2008-10-13| 926.40
#2008-10-14|1040.96
#2008-10-15|1033.20
#2008-10-16| 925.85
#2008-10-17| 951.07
#2008-10-20| 989.62
#2008-10-21|1034.06
#2008-10-22| 984.07
#2008-10-23| 950.71
#2008-10-24| 895.72
#2008-10-27| 824.32
#2008-10-28| 858.50
#2008-10-29| 891.01
#2008-10-30| 969.65
#2008-10-31| 962.78
#2008-11-03| 956.99
#2008-11-04|1011.96
#2008-11-05|1108.68
#2008-11-06|1020.44
#2008-11-07| 982.28
#2008-11-10|1022.75
#2008-11-11| 988.80
#2008-11-12| 988.84
#2008-11-13| 939.68
#2008-11-14| 950.27
#2008-11-17| 954.89
#2008-11-18| 923.60
#2008-11-19| 921.45
#2008-11-20| 877.43
#2008-11-21| 903.20
#2008-11-24| 889.66
#2008-11-25| 937.45
#2008-11-26| 929.29
#2008-11-27| .
#2008-11-28| 942.52
#2008-12-01| 948.35
#2008-12-02| 893.74
#2008-12-03| 907.93
#2008-12-04| 892.35
#2008-12-05| 911.27
#2008-12-08| 944.41
#2008-12-09| 948.45
#2008-12-10| 980.34
#2008-12-11| 995.45
#2008-12-12| 941.04
#2008-12-15| 997.85
#2008-12-16| 990.48
#2008-12-17|1018.45
#2008-12-18|1006.10
#2008-12-19| 994.83
#2008-12-22|1013.43
#2008-12-23|1011.36
#2008-12-24| 983.58
#2008-12-25| .
#2008-12-26|1002.51
#2008-12-29|1012.15
#2008-12-30|1028.84
#2008-12-31|1023.51
#2009-01-01| .
#2009-01-02|1019.85
#2009-01-05|1019.21
#2009-01-06|1032.45
#2009-01-07|1103.36
#2009-01-08|1067.87
#2009-01-09|1066.37
#2009-01-12|1078.38
#2009-01-13|1008.31
#2009-01-14|1032.03
#2009-01-15| 977.57
#2009-01-16| 995.72
#2009-01-19| .
#2009-01-20| 984.35
#2009-01-21| 992.08
#2009-01-22| 993.41
#2009-01-23| 940.75
#2009-01-26| 924.04
#2009-01-27| 975.70
#2009-01-28| 980.78
#2009-01-29| 996.26
#2009-01-30| 954.92
#2009-02-02| 921.23
#2009-02-03| 940.50
#2009-02-04| 963.70
#2009-02-05| 929.47
#2009-02-06| 947.55
#2009-02-09| 934.85
#2009-02-10| 933.53
#2009-02-11| 942.73
#2009-02-12| 903.75
#2009-02-13| 906.51
#2009-02-16| .
#2009-02-17| 884.00
#2009-02-18| 857.27
#2009-02-19| 851.31
#2009-02-20| 834.09
#2009-02-23| 836.02
#2009-02-24| 809.21
#2009-02-25| 843.39
#2009-02-26| 818.77
#2009-02-27| 845.67
#2009-03-02| 816.29
#2009-03-03| 790.21
#2009-03-04| 794.38
#2009-03-05| 805.00
#2009-03-06| 785.44
#2009-03-09| 759.93
#2009-03-10| 755.07
#2009-03-11| 795.41
#2009-03-12| 782.49
#2009-03-13| 827.93
#2009-03-16| 853.84
#2009-03-17| 868.89
#2009-03-18| 879.79
#2009-03-19| 919.26
#2009-03-20| 896.95
#2009-03-23| 911.35
#2009-03-24| 937.26
#2009-03-25| 932.38
#2009-03-26| 951.79
#2009-03-27| 965.41
#2009-03-30| 933.62
#2009-03-31| 900.83
#2009-04-01| 921.98
#2009-04-02| 956.34
#2009-04-03| 962.57
#2009-04-06| 961.97
#2009-04-07| 959.28
#2009-04-08| 927.72
#2009-04-09| 966.80
#2009-04-10| .
#2009-04-13| 988.43
#2009-04-14| 985.02
#2009-04-15| 961.83
#2009-04-16| 961.14
#2009-04-17| 991.33
#2009-04-20|1008.24
#2009-04-21| 976.49
#2009-04-22| 983.84
#2009-04-23|1002.60
#2009-04-24| 993.35
#2009-04-27|1002.35
#2009-04-28| 970.52
#2009-04-29| 966.56
#2009-04-30| 983.77
#2009-05-01|1013.08
#2009-05-04|1012.47
#2009-05-05|1017.84
#2009-05-06|1019.39
#2009-05-07|1061.98
#2009-05-08|1067.79
#2009-05-11|1070.98
#2009-05-12|1078.61
#2009-05-13|1080.67
#2009-05-14|1053.01
#2009-05-15|1088.86
#2009-05-18|1047.68
#2009-05-19|1077.85
#2009-05-20|1090.83
#2009-05-21|1093.36
#2009-05-22|1086.55
#2009-05-25| .
#2009-05-26|1082.00
#2009-05-27|1094.62
#2009-05-28|1088.37
#2009-05-29|1098.53
#2009-06-01|1092.55
#2009-06-02|1114.64
#2009-06-03|1116.43
#2009-06-04|1103.77
#2009-06-05|1105.87
#2009-06-08|1113.74
#2009-06-09|1122.17
#2009-06-10|1132.48
#2009-06-11|1143.47
#2009-06-12|1155.25
#2009-06-15|1139.58
#2009-06-16|1120.78
#2009-06-17|1136.87
#2009-06-18|1107.93
#2009-06-19|1126.16
#2009-06-22|1134.56
#2009-06-23|1107.93
#2009-06-24|1113.79
#2009-06-25|1131.97
#2009-06-26|1144.06
#2009-06-29|1130.12
#2009-06-30|1145.83
#2009-07-01|1139.76
#2009-07-02|1141.24
#2009-07-03| .
#2009-07-06|1149.41
#2009-07-07|1138.67
#2009-07-08|1123.27
#2009-07-09|1119.07
#2009-07-10|1123.41
#2009-07-13|1084.84
#2009-07-14|1111.45
#2009-07-15|1106.85
#2009-07-16|1121.59
#2009-07-17|1112.11
#2009-07-20|1106.64
#2009-07-21|1146.63
#2009-07-22|1148.55
#2009-07-23|1147.27
#2009-07-24|1178.45
#2009-07-27|1188.56
#2009-07-28|1195.66
#2009-07-29|1199.15
#2009-07-30|1194.93
#2009-07-31|1228.35
#2009-08-03|1218.08
#2009-08-04|1214.98
#2009-08-05|1200.91
#2009-08-06|1204.57
#2009-08-07|1189.17
#2009-08-10|1201.98
#2009-08-11|1218.22
#2009-08-12|1196.62
#2009-08-13|1212.93
#2009-08-14|1227.18
#2009-08-17|1191.38
#2009-08-18|1194.47
#2009-08-19|1203.52
#2009-08-20|1220.34
#2009-08-21|1207.18
#2009-08-24|1255.13
#2009-08-25|1251.30
#2009-08-26|1263.03
#2009-08-27|1250.83
#2009-08-28|1266.48
#2009-08-31|1261.25
#2009-09-01|1271.26
#2009-09-02|1248.08
#2009-09-03|1235.55
#2009-09-04|1225.70
#2009-09-07| .
#2009-09-08|1260.67
#2009-09-09|1253.06
#2009-09-10|1288.94
#2009-09-11|1296.26
#2009-09-14|1260.83
#2009-09-15|1262.16
#2009-09-16|1286.88
#2009-09-17|1293.82
#2009-09-18|1286.55
#2009-09-21|1273.79
#2009-09-22|1289.02
#2009-09-23|1285.64
#2009-09-24|1314.10
#2009-09-25|1306.72
#2009-09-28|1280.32
#2009-09-29|1286.06
#2009-09-30|1295.05
#2009-10-01|1261.96
#2009-10-02|1229.56
#2009-10-05|1204.58
#2009-10-06|1216.46
#2009-10-07|1224.63
#2009-10-08|1243.98
#2009-10-09|1255.41
#2009-10-12|1251.28
#2009-10-13|1269.98
#2009-10-14|1261.76
#2009-10-15|1260.43
#2009-10-16|1250.65
#2009-10-19|1253.66
#2009-10-20|1261.39
#2009-10-21|1249.69
#2009-10-22|1238.54
#2009-10-23|1226.81
#2009-10-26|1232.13
#2009-10-27|1219.74
#2009-10-28|1205.83
#2009-10-29|1188.50
#2009-10-30|1218.01
#2009-11-02|1193.53
#2009-11-03|1195.71
#2009-11-04|1178.40
#2009-11-05|1166.89
#2009-11-06|1192.35
#2009-11-09|1185.99
#2009-11-10|1189.61
#2009-11-11|1192.50
#2009-11-12|1175.54
#2009-11-13|1182.38
#2009-11-16|1173.55
#2009-11-17|1168.66
#2009-11-18|1161.65
#2009-11-19|1148.08
#2009-11-20|1149.39
#2009-11-23|1149.33
#2009-11-24|1144.55
#2009-11-25|1157.06
#2009-11-26| .
#2009-11-27|1126.99
#2009-11-30|1169.83
#2009-12-01|1185.29
#2009-12-02|1177.81
#2009-12-03|1218.98
#2009-12-04|1204.83
#2009-12-07|1236.61
#2009-12-08|1246.89
#2009-12-09|1238.97
#2009-12-10|1222.91
#2009-12-11|1225.70
#2009-12-14|1245.66
#2009-12-15|1225.58
#2009-12-16|1235.44
#2009-12-17|1224.53
#2009-12-18|1220.19
#2009-12-21|1222.90
#2009-12-22|1237.21
#2009-12-23|1242.08
#2009-12-24|1273.56
#2009-12-25| .
#2009-12-28|1270.33
#2009-12-29|1257.87
#2009-12-30|1242.60
#2009-12-31|1237.06
#2010-01-01| .
#2010-01-04|1261.05
#2010-01-05|1280.46
#2010-01-06|1271.72
#2010-01-07|1255.81
#2010-01-08|1265.64
#2010-01-11|1279.68
#2010-01-12|1302.36
#2010-01-13|1278.34
#2010-01-14|1298.24
#2010-01-15|1310.29
#2010-01-18| .
#2010-01-19|1281.79
#2010-01-20|1271.91
#2010-01-21|1290.48
#2010-01-22|1287.24
#2010-01-25|1286.08
#2010-01-26|1275.26
#2010-01-27|1253.90
#2010-01-28|1270.87
#2010-01-29|1226.91
#2010-02-01|1226.17
#2010-02-02|1252.89
#2010-02-03|1251.27
#2010-02-04|1260.57
#2010-02-05|1236.00
#2010-02-08|1219.48
#2010-02-09|1215.33
#2010-02-10|1221.41
#2010-02-11|1222.23
#2010-02-12|1226.15
#2010-02-15| .
#2010-02-16|1218.53
#2010-02-17|1246.45
#2010-02-18|1248.91
#2010-02-19|1216.43
#2010-02-22|1261.32
#2010-02-23|1269.64
#2010-02-24|1250.76
#2010-02-25|1255.97
#2010-02-26|1257.52
#2010-03-01|1257.46
#2010-03-02|1273.67
#2010-03-03|1282.99
#2010-03-04|1268.23
#2010-03-05|1270.87
#2010-03-08|1293.38
#2010-03-09|1299.62
#2010-03-10|1290.37
#2010-03-11|1303.94
#2010-03-12|1309.80
#2010-03-15|1326.80
#2010-03-16|1316.17
#2010-03-17|1330.01
#2010-03-18|1313.05
#2010-03-19|1330.74
#2010-03-22|1337.76
#2010-03-23|1332.79
#2010-03-24|1322.59
#2010-03-25|1317.99
#2010-03-26|1342.95
#2010-03-29|1338.68
#2010-03-30|1357.12
#2010-03-31|1350.60
#2010-04-01|1360.86
#2010-04-02| .
#2010-04-05|1388.66
#2010-04-06|1384.32
#2010-04-07|1386.77
#2010-04-08|1378.33
#2010-04-09|1367.41
#2010-04-12|1379.05
#2010-04-13|1373.91
#2010-04-14|1388.03
#2010-04-15|1401.84
#2010-04-16|1398.21
#2010-04-19|1375.44
#2010-04-20|1362.12
#2010-04-21|1386.01
#2010-04-22|1383.30
#2010-04-23|1374.78
#2010-04-26|1418.65
#2010-04-27|1428.38
#2010-04-28|1380.91
#2010-04-29|1378.63
#2010-04-30|1404.72
#2010-05-03|1397.29
#2010-05-04|1397.22
#2010-05-05|1399.29
#2010-05-06|1372.19
#2010-05-07|1359.06
#2010-05-10|1343.41
#2010-05-11|1333.43
#2010-05-12|1321.86
#2010-05-13|1356.25
#2010-05-14|1335.36
#2010-05-17|1301.03
#2010-05-18|1288.89
#2010-05-19|1294.68
#2010-05-20|1292.91
#2010-05-21|1254.54
#2010-05-24|1245.09
#2010-05-25|1214.01
#2010-05-26|1205.11
#2010-05-27|1228.71
#2010-05-28|1240.12
#2010-05-31| .
#2010-06-01|1233.05
#2010-06-02|1207.03
#2010-06-03|1244.13
#2010-06-04|1253.88
#2010-06-07|1201.40
#2010-06-08|1218.73
#2010-06-09|1194.44
#2010-06-10|1208.81
#2010-06-11|1223.75
#2010-06-14|1242.28
#2010-06-15|1246.87
#2010-06-16|1276.65
#2010-06-17|1271.57
#2010-06-18|1269.11
#2010-06-21|1295.14
#2010-06-22|1280.90
#2010-06-23|1256.75
#2010-06-24|1266.81
#2010-06-25|1227.44
#2010-06-28|1213.61
#2010-06-29|1205.00
#2010-06-30|1186.33
#2010-07-01|1176.72
#2010-07-02|1173.99
#2010-07-05| .
#2010-07-06|1210.88
#2010-07-07|1201.61
#2010-07-08|1216.85
#2010-07-09|1225.13
#2010-07-12|1213.67
#2010-07-13|1222.26
#2010-07-14|1250.27
#2010-07-15|1239.87
#2010-07-16|1220.67
#2010-07-19|1217.00
#2010-07-20|1201.70
#2010-07-21|1193.37
#2010-07-22|1182.79
#2010-07-23|1211.95
#2010-07-26|1230.23
#2010-07-27|1215.89
#2010-07-28|1262.21
#2010-07-29|1263.77
#2010-07-30|1260.20
#2010-08-02|1269.87
#2010-08-03|1286.09
#2010-08-04|1239.07
#2010-08-05|1253.83
#2010-08-06|1271.10
#2010-08-09|1248.57
#2010-08-10|1247.25
#2010-08-11|1220.06
#2010-08-12|1202.32
#2010-08-13|1201.89
#2010-08-16|1202.92
#2010-08-17|1192.08
#2010-08-18|1202.16
#2010-08-19|1231.20
#2010-08-20|1201.42
#2010-08-23|1196.32
#2010-08-24|1199.03
#2010-08-25|1170.22
#2010-08-26|1184.67
#2010-08-27|1192.88
#2010-08-30|1221.09
#2010-08-31|1186.75
#2010-09-01|1188.46
#2010-09-02|1208.43
#2010-09-03|1223.48
#2010-09-06| .
#2010-09-07|1244.20
#2010-09-08|1213.82
#2010-09-09|1228.51
#2010-09-10|1252.41
#2010-09-13|1266.36
#2010-09-14|1275.26
#2010-09-15|1259.69
#2010-09-16|1256.29
#2010-09-17|1262.61
#2010-09-20|1264.15
#2010-09-21|1273.21
#2010-09-22|1278.67
#2010-09-23|1281.48
#2010-09-24|1260.37
#2010-09-27|1280.30
#2010-09-28|1272.82
#2010-09-29|1292.17
#2010-09-30|1272.69
#2010-10-01|1279.81
#2010-10-04|1271.09
#2010-10-05|1289.98
#2010-10-06|1303.40
#2010-10-07|1307.20
#2010-10-08|1304.17
#2010-10-11|1300.60
#2010-10-12|1288.32
#2010-10-13|1287.04
#2010-10-14|1313.47
#2010-10-15|1299.99
#2010-10-18|1309.10
#2010-10-19|1298.87
#2010-10-20|1293.09
#2010-10-21|1283.22
#2010-10-22|1290.80
#2010-10-25|1295.30
#2010-10-26|1274.18
#2010-10-27|1265.35
#2010-10-28|1290.13
#2010-10-29|1273.87
#2010-11-01|1264.83
#2010-11-02|1258.35
#2010-11-03|1249.00
#2010-11-04|1286.93
#2010-11-05|1315.20
#2010-11-08|1329.75
#2010-11-09|1325.50
#2010-11-10|1318.09
#2010-11-11|1324.56
#2010-11-12|1303.70
#2010-11-15|1307.19
#2010-11-16|1296.61
#2010-11-17|1300.74
#2010-11-18|1315.22
#2010-11-19|1315.64
#2010-11-22|1330.75
#2010-11-23|1339.01
#2010-11-24|1317.19
#2010-11-25| .
#2010-11-26|1310.01
#2010-11-29|1316.46
#2010-11-30|1301.33
#2010-12-01|1296.42
#2010-12-02|1326.85
#2010-12-03|1359.45
#2010-12-06|1357.79
#2010-12-07|1347.98
#2010-12-08|1341.13
#2010-12-09|1352.31
#2010-12-10|1342.99
#2010-12-13|1359.04
#2010-12-14|1367.32
#2010-12-15|1358.86
#2010-12-16|1358.75
#2010-12-17|1358.31
#2010-12-20|1357.80
#2010-12-21|1371.47
#2010-12-22|1381.65
#2010-12-23|1388.47
#2010-12-24| .
#2010-12-27|1399.11
#2010-12-28|1400.29
#2010-12-29|1404.46
#2010-12-30|1399.25
#2010-12-31|1410.29
#2011-01-03|1400.11
#2011-01-04|1412.51
#2011-01-05|1387.78
#2011-01-06|1408.99
#2011-01-07|1404.53
#2011-01-10|1408.86
#2011-01-11|1386.35
#2011-01-12|1387.73
#2011-01-13|1409.77
#2011-01-14|1401.45
#2011-01-17| .
#2011-01-18|1410.09
#2011-01-19|1428.75
#2011-01-20|1385.61
#2011-01-21|1378.82
#2011-01-24|1388.42
#2011-01-25|1408.27
#2011-01-26|1405.18
#2011-01-27|1407.39
#2011-01-28|1391.55
#2011-01-31|1372.11
#2011-02-01|1376.05
#2011-02-02|1392.11
#2011-02-03|1377.94
#2011-02-04|1378.14
#2011-02-07|1379.03
#2011-02-08|1393.03
#2011-02-09|1378.79
#2011-02-10|1369.19
#2011-02-11|1365.91
#2011-02-14|1377.49
#2011-02-15|1364.94
#2011-02-16|1375.34
#2011-02-17|1409.91
#2011-02-18|1408.69
#2011-02-21| .
#2011-02-22|1385.97
#2011-02-23|1375.57
#2011-02-24|1370.18
#2011-02-25|1379.69
#2011-02-28|1384.57
#2011-03-01|1391.70
#2011-03-02|1374.35
#2011-03-03|1365.92
#2011-03-04|1378.79
#2011-03-07|1364.90
#2011-03-08|1348.29
#2011-03-09|1354.22
#2011-03-10|1335.76
#2011-03-11|1332.52
#2011-03-14|1233.06
#2011-03-15|1156.68
#2011-03-16|1209.01
#2011-03-17|1204.94
#2011-03-18|1209.67
#2011-03-21|1209.82
#2011-03-22|1270.33
#2011-03-23|1260.72
#2011-03-24|1244.33
#2011-03-25|1238.59
#2011-03-28|1225.55
#2011-03-29|1218.03
#2011-03-30|1236.29
#2011-03-31|1245.21
#2011-04-01|1218.90
#2011-04-04|1222.23
#2011-04-05|1193.50
#2011-04-06|1177.16
#2011-04-07|1180.85
#2011-04-08|1197.01
#2011-04-11|1194.60
#2011-04-12|1185.91
#2011-04-13|1191.54
#2011-04-14|1212.35
#2011-04-15|1205.49
#2011-04-18|1210.46
#2011-04-19|1191.19
#2011-04-20|1204.07
#2011-04-21|1223.71
#2011-04-22| .
#2011-04-25|1221.69
#2011-04-26|1212.00
#2011-04-27|1229.25
#2011-04-28|1264.44
#2011-04-29|1269.43
#2011-05-02|1285.75
#2011-05-03|1289.41
#2011-05-04|1292.37
#2011-05-05|1303.28
#2011-05-06|1275.71
#2011-05-09|1265.76
#2011-05-10|1266.21
#2011-05-11|1260.77
#2011-05-12|1250.30
#2011-05-13|1241.84
#2011-05-16|1224.79
#2011-05-17|1218.26
#2011-05-18|1230.27
#2011-05-19|1212.04
#2011-05-20|1209.37
#2011-05-23|1192.86
#2011-05-24|1187.03
#2011-05-25|1184.06
#2011-05-26|1227.28
#2011-05-27|1232.21
#2011-05-30| .
#2011-05-31|1248.12
#2011-06-01|1257.54
#2011-06-02|1239.91
#2011-06-03|1236.61
#2011-06-06|1234.83
#2011-06-07|1229.44
#2011-06-08|1240.54
#2011-06-09|1236.65
#2011-06-10|1235.95
#2011-06-13|1228.57
#2011-06-14|1236.03
#2011-06-15|1238.60
#2011-06-16|1218.56
#2011-06-17|1216.94
#2011-06-20|1215.22
#2011-06-21|1223.53
#2011-06-22|1240.42
#2011-06-23|1228.23
#2011-06-24|1247.30
#2011-06-27|1228.66
#2011-06-28|1235.91
#2011-06-29|1259.71
#2011-06-30|1260.36
#2011-07-01|1261.03
#2011-07-04| .
#2011-07-05|1273.62
#2011-07-06|1282.98
#2011-07-07|1276.14
#2011-07-08|1299.72
#2011-07-11|1291.00
#2011-07-12|1282.12
#2011-07-13|1289.01
#2011-07-14|1277.56
#2011-07-15|1284.66
#2011-07-18|1283.76
#2011-07-19|1270.62
#2011-07-20|1281.17
#2011-07-21|1291.02
#2011-07-22|1310.06
#2011-07-25|1300.57
#2011-07-26|1313.85
#2011-07-27|1309.46
#2011-07-28|1289.98
#2011-07-29|1285.77
#2011-08-01|1300.70
#2011-08-02|1276.65
#2011-08-03|1256.25
#2011-08-04|1230.50
#2011-08-05|1194.28
#2011-08-08|1180.92
#2011-08-09|1169.29
#2011-08-10|1190.18
#2011-08-11|1175.99
#2011-08-12|1191.17
#2011-08-15|1201.24
#2011-08-16|1205.08
#2011-08-17|1204.57
#2011-08-18|1182.72
#2011-08-19|1151.69
#2011-08-22|1135.41
#2011-08-23|1161.97
#2011-08-24|1145.59
#2011-08-25|1139.66
#2011-08-26|1155.77
#2011-08-29|1161.10
#2011-08-30|1180.31
#2011-08-31|1184.80
#2011-09-01|1187.17
#2011-09-02|1179.21
#2011-09-05| .
#2011-09-06|1120.08
#2011-09-07|1135.11
#2011-09-08|1140.62
#2011-09-09|1126.63
#2011-09-12|1112.50
#2011-09-13|1129.83
#2011-09-14|1104.93
#2011-09-15|1117.71
#2011-09-16|1148.65
#2011-09-19|1155.71
#2011-09-20|1133.74
#2011-09-21|1132.96
#2011-09-22|1116.87
#2011-09-23|1117.60
#2011-09-26|1093.10
#2011-09-27|1129.76
#2011-09-28|1135.15
#2011-09-29|1150.10
#2011-09-30|1147.29
#2011-10-03|1124.23
#2011-10-04|1111.76
#2011-10-05|1105.89
#2011-10-06|1144.31
#2011-10-07|1151.57
#2011-10-10|1152.02
#2011-10-11|1177.40
#2011-10-12|1167.15
#2011-10-13|1181.88
#2011-10-14|1153.24
#2011-10-17|1183.53
#2011-10-18|1163.64
#2011-10-19|1168.27
#2011-10-20|1159.74
#2011-10-21|1181.15
#2011-10-24|1200.79
#2011-10-25|1194.69
#2011-10-26|1200.14
#2011-10-27|1222.65
#2011-10-28|1229.89
#2011-10-31|1193.52
#2011-11-01|1166.74
#2011-11-02|1151.39
#2011-11-03|1152.35
#2011-11-04|1165.66
#2011-11-07|1157.21
#2011-11-08|1141.44
#2011-11-09|1161.28
#2011-11-10|1130.29
#2011-11-11|1142.82
#2011-11-14|1149.55
#2011-11-15|1141.26
#2011-11-16|1130.39
#2011-11-17|1135.34
#2011-11-18|1128.08
#2011-11-21|1121.74
#2011-11-22|1115.25
#2011-11-23|1109.28
#2011-11-24| .
#2011-11-25|1094.65
#2011-11-28|1101.49
#2011-11-29|1134.52
#2011-11-30|1136.46
#2011-12-01|1155.15
#2011-12-02|1154.38
#2011-12-05|1160.34
#2011-12-06|1147.14
#2011-12-07|1172.59
#2011-12-08|1165.73
#2011-12-09|1153.32
#2011-12-12|1168.19
#2011-12-13|1157.42
#2011-12-14|1143.37
#2011-12-15|1124.69
#2011-12-16|1122.46
#2011-12-19|1110.10
#2011-12-20|1116.60
#2011-12-21|1128.50
#2011-12-22|1119.38
#2011-12-23|1119.23
#2011-12-26| .
#2011-12-27|1130.14
#2011-12-28|1120.24
#2011-12-29|1119.89
#2011-12-30|1139.92
#2012-01-02| .
#2012-01-03|1142.74
#2012-01-04|1160.05
#2012-01-05|1141.33
#2012-01-06|1129.25
#2012-01-09|1133.15
#2012-01-10|1133.74
#2012-01-11|1131.51
#2012-01-12|1123.05
#2012-01-13|1138.54
#2012-01-16| .
#2012-01-17|1124.85
#2012-01-18|1133.32
#2012-01-19|1143.77
#2012-01-20|1160.16
#2012-01-23|1158.54
#2012-01-24|1148.78
#2012-01-25|1168.15
#2012-01-26|1176.23
#2012-01-27|1172.96
#2012-01-30|1168.10
#2012-01-31|1151.56
#2012-02-01|1153.26
#2012-02-02|1151.60
#2012-02-03|1152.38
#2012-02-06|1154.11
#2012-02-07|1146.94
#2012-02-08|1163.60
#2012-02-09|1165.28
#2012-02-10|1153.51
#2012-02-13|1160.03
#2012-02-14|1154.20
#2012-02-15|1172.63
#2012-02-16|1165.55
#2012-02-17|1164.21
#2012-02-20| .
#2012-02-21|1170.92
#2012-02-22|1169.18
#2012-02-23|1184.28
#2012-02-24|1186.28
#2012-02-27|1201.07
#2012-02-28|1202.85
#2012-02-29|1196.17
#2012-03-01|1191.91
#2012-03-02|1192.99
#2012-03-05|1184.67
#2012-03-06|1185.70
#2012-03-07|1178.56
#2012-03-08|1190.77
#2012-03-09|1194.08
#2012-03-12|1189.57
#2012-03-13|1177.49
#2012-03-14|1187.59
#2012-03-15|1213.27
#2012-03-16|1222.46
#2012-03-19|1221.89
#2012-03-20|1217.14
#2012-03-21|1207.13
#2012-03-22|1230.34
#2012-03-23|1217.98
#2012-03-26|1210.45
#2012-03-27|1233.57
#2012-03-28|1235.11
#2012-03-29|1236.95
#2012-03-30|1231.19
#2012-04-02|1243.34
#2012-04-03|1233.42
#2012-04-04|1206.39
#2012-04-05|1201.59
#2012-04-06| .
#2012-04-09|1189.77
#2012-04-10|1186.89
#2012-04-11|1175.82
#2012-04-12|1181.85
#2012-04-13|1186.97
#2012-04-16|1169.52
#2012-04-17|1165.86
#2012-04-18|1183.84
#2012-04-19|1176.19
#2012-04-20|1171.67
#2012-04-23|1180.70
#2012-04-24|1172.40
#2012-04-25|1180.15
#2012-04-26|1186.46
#2012-04-27|1178.89
#2012-04-30|1187.82
#2012-05-01|1164.48
#2012-05-02|1163.67
#2012-05-03|1160.77
#2012-05-04|1168.04
#2012-05-07|1138.01
#2012-05-08|1147.04
#2012-05-09|1125.16
#2012-05-10|1119.78
#2012-05-11|1111.25
#2012-05-14|1108.91
#2012-05-15|1091.21
#2012-05-16|1074.65
#2012-05-17|1099.54
#2012-05-18|1066.46
#2012-05-21|1063.68
#2012-05-22|1064.98
#2012-05-23|1048.75
#2012-05-24|1037.00
#2012-05-25|1034.25
#2012-05-28| .
#2012-05-29|1038.56
#2012-05-30|1039.42
#2012-05-31|1027.69
#2012-06-01|1003.97
#2012-06-04| 971.49
#2012-06-05| 994.18
#2012-06-06|1014.00
#2012-06-07|1030.85
#2012-06-08|1009.07
#2012-06-11|1044.66
#2012-06-12|1040.28
#2012-06-13|1038.61
#2012-06-14|1038.56
#2012-06-15|1048.13
#2012-06-18|1066.99
#2012-06-19|1055.49
#2012-06-20|1065.58
#2012-06-21|1066.16
#2012-06-22|1060.72
#2012-06-25|1056.04
#2012-06-26|1042.35
#2012-06-27|1034.77
#2012-06-28|1055.99
#2012-06-29|1064.73
#2012-07-02|1071.41
#2012-07-03|1073.47
#2012-07-04| .
#2012-07-05|1071.04
#2012-07-06|1060.67
#2012-07-09|1037.82
#2012-07-10|1034.56
#2012-07-11|1028.21
#2012-07-12|1023.18
#2012-07-13|1017.26
#2012-07-16|1023.33
#2012-07-17|1000.67
#2012-07-18|1001.30
#2012-07-19|1017.25
#2012-07-20|1006.43
#2012-07-23| 976.50
#2012-07-24| 974.85
#2012-07-25| 954.82
#2012-07-26| 943.66
#2012-07-27| 953.75
#2012-07-30| 955.53
#2012-07-31| 983.11
#2012-08-01| 985.68
#2012-08-02| 993.53
#2012-08-03| 977.79
#2012-08-06|1003.56
#2012-08-07|1004.46
#2012-08-08|1000.85
#2012-08-09|1000.65
#2012-08-10| 995.29
#2012-08-13| 991.86
#2012-08-14| 988.85
#2012-08-15| 986.02
#2012-08-16|1001.92
#2012-08-17|1007.66
#2012-08-20|1011.03
#2012-08-21|1008.18
#2012-08-22|1000.07
#2012-08-23|1018.35
#2012-08-24|1006.84
#2012-08-27|1004.10
#2012-08-28| 995.20
#2012-08-29|1005.80
#2012-08-30| 992.87
#2012-08-31| 975.08
#2012-09-03| .
#2012-09-04| 967.63
#2012-09-05| 947.56
#2012-09-06| 940.95
#2012-09-07| 981.73
#2012-09-10| 973.24
#2012-09-11| 974.69
#2012-09-12| 991.41
#2012-09-13|1002.95
#2012-09-14|1010.21
#2012-09-17|1003.93
#2012-09-18|1015.07
#2012-09-19|1038.13
#2012-09-20|1015.79
#2012-09-21|1020.58
#2012-09-24|1011.48
#2012-09-25|1011.65
#2012-09-26| 986.52
#2012-09-27| 988.51
#2012-09-28| 974.13
#2012-10-01| 975.21
#2012-10-02| 985.20
#2012-10-03| 968.38
#2012-10-04| 973.09
#2012-10-05| 972.13
#2012-10-08| 978.78
#2012-10-09| 962.29
#2012-10-10| 940.19
#2012-10-11| 940.81
#2012-10-12| 949.75
#2012-10-15| 956.26
#2012-10-16| 966.65
#2012-10-17| 980.67
#2012-10-18| 992.62
#2012-10-19|1000.16
#2012-10-22| 998.63
#2012-10-23| 988.96
#2012-10-24| 979.61
#2012-10-25| 984.72
#2012-10-26| 973.90
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 975.40
#2012-11-01| 970.80
#2012-11-02| 971.85
#2012-11-05| 965.80
#2012-11-06| 958.01
#2012-11-07| 966.41
#2012-11-08| 949.39
#2012-11-09| 942.83
#2012-11-12| 932.30
#2012-11-13| 930.44
#2012-11-14| 922.17
#2012-11-15| 938.29
#2012-11-16| 967.09
#2012-11-19| 989.58
#2012-11-20| 980.09
#2012-11-21| 979.70
#2012-11-22| .
#2012-11-23| 998.69
#2012-11-26|1004.74
#2012-11-27|1004.07
#2012-11-28| 988.27
#2012-11-29| 996.84
#2012-11-30|1000.00
#2012-12-03|1013.33
#2012-12-04|1016.75
#2012-12-05|1010.58
#2012-12-06|1023.80
#2012-12-07|1021.91
#2012-12-10|1017.83
#2012-12-11|1019.65
#2012-12-12|1029.14
#2012-12-13|1042.69
#2012-12-14|1051.17
#2012-12-17|1048.01
#2012-12-18|1061.75
#2012-12-19|1099.91
#2012-12-20|1081.79
#2012-12-21|1073.17
#2012-12-24|1064.63
#2012-12-25|1075.61
#2012-12-26|1068.65
#2012-12-27|1066.89
#2012-12-28|1076.11
#2012-12-31|1071.50
#2013-01-01|1071.50
#2013-01-02|1062.83
#2013-01-03|1066.87
#2013-01-04|1082.28
#2013-01-07|1069.36
#2013-01-08|1065.09
#2013-01-09|1055.55
#2013-01-10|1059.32
#2013-01-11|1068.57
#2013-01-14|1066.54
#2013-01-15|1086.72
#2013-01-16|1057.97
#2013-01-17|1052.32
#2013-01-18|1081.49
#2013-01-21|1080.39
#2013-01-22|1090.17
#2013-01-23|1074.95
#2013-01-24|1063.84
#2013-01-25|1075.09
#2013-01-28|1079.49
#2013-01-29|1071.30
#2013-01-30|1091.14
#2013-01-31|1085.68
#2013-02-01|1073.82
#2013-02-04|1085.75
#2013-02-05|1066.45
#2013-02-06|1091.78
#2013-02-07|1081.53
#2013-02-08|1071.29
#2013-02-11|1063.32
#2013-02-12|1080.35
#2013-02-13|1058.77
#2013-02-14|1069.75
#2013-02-15|1043.03
#2013-02-18|1059.28
#2013-02-19|1062.24
#2013-02-20|1074.46
#2013-02-21|1077.33
#2013-02-22|1075.54
#2013-02-25|1089.64
#2013-02-26|1094.62
#2013-02-27|1083.58
#2013-02-28|1103.39
#2013-03-01|1090.28
#2013-03-04|1093.57
#2013-03-05|1091.22
#2013-03-06|1106.40
#2013-03-07|1091.94
#2013-03-08|1087.36
#2013-03-11|1106.24
#2013-03-12|1113.52
#2013-03-13|1100.14
#2013-03-14|1103.04
#2013-03-15|1126.58
#2013-03-18|1105.02
#2013-03-19|1129.28
#2013-03-20|1121.53
#2013-03-21|1141.87
#2013-03-22|1130.64
#2013-03-25|1131.43
#2013-03-26|1126.11
#2013-03-27|1128.19
#2013-03-28|1118.16
#2013-03-29|1116.11
#2013-04-01|1101.00
#2013-04-02|1070.32
#2013-04-03|1093.29
#2013-04-04|1072.32
#2013-04-05|1074.02
#2013-04-08|1081.49
#2013-04-09|1091.09
#2013-04-10|1108.66
#2013-04-11|1131.54
#2013-04-12|1144.75
#2013-04-15|1142.68
#2013-04-16|1133.50
#2013-04-17|1153.33
#2013-04-18|1136.15
#2013-04-19|1134.49
#2013-04-22|1157.32
#2013-04-23|1164.23
#2013-04-24|1187.14
#2013-04-25|1169.56
#2013-04-26|1167.27
#2013-04-29|1161.68
#2013-04-30|1156.36
#2013-05-01|1146.27
#2013-05-02|1132.44
#2013-05-03|1121.91
#2013-05-06|1117.73
#2013-05-07|1154.54
#2013-05-08|1180.39
#2013-05-09|1170.67
#2013-05-10|1179.13
#2013-05-13|1196.25
#2013-05-14|1199.94
#2013-05-15|1211.45
#2013-05-16|1215.32
#2013-05-17|1209.79
#2013-05-20|1234.80
#2013-05-21|1241.83
#2013-05-22|1236.99
#2013-05-23|1186.52
#2013-05-24|1202.21
#2013-05-27|1167.46
#2013-05-28|1167.40
#2013-05-29|1185.35
#2013-05-30|1147.35
#2013-05-31|1145.17
#2013-06-03|1119.20
#2013-06-04|1136.37
#2013-06-05|1125.30
#2013-06-06|1098.09
#2013-06-07|1092.22
#2013-06-10|1122.08
#2013-06-11|1129.56
#2013-06-12|1151.25
#2013-06-13|1112.31
#2013-06-14|1116.25
#2013-06-17|1143.95
#2013-06-18|1138.00
#2013-06-19|1165.28
#2013-06-20|1113.69
#2013-06-21|1137.05
#2013-06-24|1134.43
#2013-06-25|1125.13
#2013-06-26|1108.22
#2013-06-27|1115.65
#2013-06-28|1129.21
#2013-07-01|1134.72
#2013-07-02|1144.86
#2013-07-03|1150.45
#2013-07-04|1136.21
#2013-07-05|1149.07
#2013-07-08|1134.45
#2013-07-09|1148.48
#2013-07-10|1157.49
#2013-07-11|1166.55
#2013-07-12|1166.32
#2013-07-15|1161.07
#2013-07-16|1186.93
#2013-07-17|1177.04
#2013-07-18|1177.68
#2013-07-19|1161.39
#2013-07-22|1173.90
#2013-07-23|1172.12
#2013-07-24|1172.42
#2013-07-25|1154.74
#2013-07-26|1139.27
#2013-07-29|1105.58
#2013-07-30|1110.82
#2013-07-31|1094.35
#2013-08-01|1102.80
#2013-08-02|1135.27
#2013-08-05|1132.51
#2013-08-06|1157.69
#2013-08-07|1134.80
#2013-08-08|1129.54
#2013-08-09|1117.61
#2013-08-12|1114.61
#2013-08-13|1117.62
#2013-08-14|1125.22
#2013-08-15|1111.53
#2013-08-16|1104.56
#2013-08-19|1110.82
#2013-08-20|1101.38
#2013-08-21|1096.17
#2013-08-22|1079.31
#2013-08-23|1097.61
#2013-08-26|1092.21
#2013-08-27|1101.87
#2013-08-28|1077.02
#2013-08-29|1072.68
#2013-08-30|1071.52
#2013-09-02|1057.96
#2013-09-03|1082.81
#2013-09-04|1100.90
#2013-09-05|1092.13
#2013-09-06|1095.99
#2013-09-09|1110.58
#2013-09-10|1108.01
#2013-09-11|1109.44
#2013-09-12|1115.27
#2013-09-13|1119.86
#2013-09-16|1126.04
#2013-09-17|1135.47
#2013-09-18|1144.84
#2013-09-19|1149.08
#2013-09-20|1157.41
#2013-09-23|1168.31
#2013-09-24|1163.81
#2013-09-25|1159.47
#2013-09-26|1167.69
#2013-09-27|1173.65
#2013-09-30|1156.71
#2013-10-01|1157.69
#2013-10-02|1145.63
#2013-10-03|1148.32
#2013-10-04|1145.39
#2013-10-07|1138.77
#2013-10-08|1136.03
#2013-10-09|1141.55
#2013-10-10|1142.64
#2013-10-11|1155.07
#2013-10-14|1157.31
#2013-10-15|1150.58
#2013-10-16|1147.76
#2013-10-17|1171.82
#2013-10-18|1177.25
#2013-10-21|1182.51
#2013-10-22|1187.97
#2013-10-23|1180.10
#2013-10-24|1182.83
#2013-10-25|1160.78
#2013-10-28|1170.03
#2013-10-29|1160.86
#2013-10-30|1160.02
#2013-10-31|1148.40
#2013-11-01|1133.39
#2013-11-04|1135.40
#2013-11-05|1141.20
#2013-11-06|1149.06
#2013-11-07|1142.98
#2013-11-08|1136.02
#2013-11-11|1142.97
#2013-11-12|1159.27
#2013-11-13|1160.53
#2013-11-14|1171.22
#2013-11-15|1190.65
#2013-11-18|1197.90
#2013-11-19|1192.75
#2013-11-20|1192.63
#2013-11-21|1195.55
#2013-11-22|1201.22
#2013-11-25|1210.81
#2013-11-26|1210.47
#2013-11-27|1202.03
#2013-11-28|1214.27
#2013-11-29|1221.61
#2013-12-02|1209.58
#2013-12-03|1222.69
#2013-12-04|1205.20
#2013-12-05|1199.52
#2013-12-06|1200.44
#2013-12-09|1220.66
#2013-12-10|1224.47
#2013-12-11|1223.95
#2013-12-12|1202.01
#2013-12-13|1197.01
#2013-12-16|1185.61
#2013-12-17|1199.55
#2013-12-18|1208.59
#2013-12-19|1204.63
#2013-12-20|1211.58
#2013-12-23|1212.75
#2013-12-24|1213.99
#2013-12-25|1219.28
#2013-12-26|1219.03
#2013-12-27|1223.34
#2013-12-30|1236.98
#2013-12-31|1236.15
#2014-01-01|1236.15
#2014-01-02|1237.09
#2014-01-03|1243.61
#2014-01-06|1234.44
#2014-01-07|1225.95
#2014-01-08|1253.98
#2014-01-09|1252.12
#2014-01-10|1259.36
#2014-01-13|1268.86
#2014-01-14|1240.31
#2014-01-15|1251.73
#2014-01-16|1260.61
#2014-01-17|1261.52
#2014-01-20|1252.76
#2014-01-21|1257.44
#2014-01-22|1263.62
#2014-01-23|1268.84
#2014-01-24|1267.97
#2014-01-27|1230.64
#2014-01-28|1218.36
#2014-01-29|1254.60
#2014-01-30|1218.17
#2014-01-31|1245.95
#2014-02-03|1257.70
#2014-02-04|1190.88
#2014-02-05|1206.43
#2014-02-06|1211.22
#2014-02-07|1227.44
#2014-02-10|1250.54
#2014-02-11|1246.21
#2014-02-12|1262.64
#2014-02-13|1250.61
#2014-02-14|1251.64
#2014-02-17|1253.15
#2014-02-18|1280.98
#2014-02-19|1287.33
#2014-02-20|1264.10
#2014-02-21|1285.13
#2014-02-24|1293.49
#2014-02-25|1310.33
#2014-02-26|1298.38
#2014-02-27|1307.73
#2014-02-28|1304.46
#2014-03-03|1281.99
#2014-03-04|1281.33
#2014-03-05|1293.56
#2014-03-06|1296.02
#2014-03-07|1301.16
#2014-03-10|1290.99
#2014-03-11|1291.02
#2014-03-12|1272.89
#2014-03-13|1280.11
#2014-03-14|1241.48
#2014-03-17|1226.80
#2014-03-18|1244.15
#2014-03-19|1239.51
#2014-03-20|1207.93
#2014-03-21|1208.11
#2014-03-24|1227.25
#2014-03-25|1222.50
#2014-03-26|1237.85
#2014-03-27|1252.25
#2014-03-28|1244.67
#2014-03-31|1257.93
#2014-04-01|1253.05
#2014-04-02|1265.32
#2014-04-03|1264.32
#2014-04-04|1263.61
#2014-04-07|1246.42
#2014-04-08|1235.87
#2014-04-09|1220.74
#2014-04-10|1225.55
#2014-04-11|1205.67
#2014-04-14|1202.13
#2014-04-15|1205.08
#2014-04-16|1226.86
#2014-04-17|1223.96
#2014-04-18|1233.78
#2014-04-21|1233.65
#2014-04-22|1221.54
#2014-04-23|1239.40
#2014-04-24|1233.29
#2014-04-25|1241.56
#2014-04-28|1219.99
#2014-04-29|1220.47
#2014-04-30|1222.99
#2014-05-01|1246.87
#2014-05-02|1254.48
#2014-05-05|1256.07
#2014-05-06|1263.00
#2014-05-07|1231.15
#2014-05-08|1237.01
#2014-05-09|1244.91
#2014-05-12|1230.06
#2014-05-13|1243.82
#2014-05-14|1251.87
#2014-05-15|1248.84
#2014-05-16|1237.52
#2014-05-19|1233.55
#2014-05-20|1244.81
#2014-05-21|1237.94
#2014-05-22|1256.18
#2014-05-23|1262.81
#2014-05-26|1277.17
#2014-05-27|1275.55
#2014-05-28|1289.21
#2014-05-29|1292.99
#2014-05-30|1289.69
#2014-06-02|1305.81
#2014-06-03|1312.47
#2014-06-04|1316.08
#2014-06-05|1318.40
#2014-06-06|1316.14
#2014-06-09|1319.53
#2014-06-10|1313.56
#2014-06-11|1326.76
#2014-06-12|1323.58
#2014-06-13|1332.35
#2014-06-16|1329.85
#2014-06-17|1330.18
#2014-06-18|1346.62
#2014-06-19|1371.15
#2014-06-20|1364.20
#2014-06-23|1368.27
#2014-06-24|1365.69
#2014-06-25|1362.45
#2014-06-26|1362.15
#2014-06-27|1343.12
#2014-06-30|1356.30
#2014-07-01|1373.40
#2014-07-02|1374.73
#2014-07-03|1368.25
#2014-07-04|1376.40
#2014-07-07|1373.52
#2014-07-08|1376.26
#2014-07-09|1370.51
#2014-07-10|1362.96
#2014-07-11|1366.52
#2014-07-14|1380.03
#2014-07-15|1383.91
#2014-07-16|1384.18
#2014-07-17|1387.26
#2014-07-18|1381.29
#2014-07-21|1382.24
#2014-07-22|1393.01
#2014-07-23|1391.56
#2014-07-24|1393.14
#2014-07-25|1394.12
#2014-07-28|1397.19
#2014-07-29|1399.01
#2014-07-30|1393.46
#2014-07-31|1394.87
#2014-08-01|1393.71
#2014-08-04|1393.75
#2014-08-05|1368.42
#2014-08-06|1368.37
#2014-08-07|1383.61
#2014-08-08|1351.85
#2014-08-11|1378.71
#2014-08-12|1383.18
#2014-08-13|1384.28
#2014-08-14|1391.30
#2014-08-15|1393.82
#2014-08-18|1390.07
#2014-08-19|1394.76
#2014-08-20|1387.60
#2014-08-21|1388.48
#2014-08-22|1378.03
#2014-08-25|1393.50
#2014-08-26|1388.14
#2014-08-27|1391.07
#2014-08-28|1384.62
#2014-08-29|1381.07
#2014-09-01|1381.91
#2014-09-02|1384.77
#2014-09-03|1388.60
#2014-09-04|1382.29
#2014-09-05|1386.96
#2014-09-08|1385.08
#2014-09-09|1373.08
#2014-09-10|1372.67
#2014-09-11|1374.02
#2014-09-12|1369.23
#2014-09-15|1370.89
#2014-09-16|1370.58
#2014-09-17|1368.55
#2014-09-18|1365.37
#2014-09-19|1377.94
#2014-09-22|1377.39
#2014-09-23|1379.04
#2014-09-24|1367.34
#2014-09-25|1380.36
#2014-09-26|1366.25
#2014-09-29|1371.68
#2014-09-30|1353.53
#2014-10-01|1344.49
#2014-10-02|1322.71
#2014-10-03|1321.00
#2014-10-06|1347.23
#2014-10-07|1355.51
#2014-10-08|1343.37
#2014-10-09|1319.13
#2014-10-10|1297.61
#2014-10-13|1304.38
#2014-10-14|1281.71
#2014-10-15|1303.81
#2014-10-16|1280.34
#2014-10-17|1253.07
#2014-10-20|1297.21
#2014-10-21|1282.83
#2014-10-22|1309.30
#2014-10-23|1292.58
#2014-10-24|1301.03
#2014-10-27|1321.86
#2014-10-28|1310.99
#2014-10-29|1320.72
#2014-10-30|1313.10
#2014-10-31|1313.02
#2014-11-03|1289.04
#2014-11-04|1328.03
#2014-11-05|1325.41
#2014-11-06|1321.25
#2014-11-07|1320.11
#2014-11-10|1318.18
#2014-11-11|1311.93
#2014-11-12|1325.25
#2014-11-13|1317.96
#2014-11-14|1320.25
#2014-11-17|1290.17
#2014-11-18|1313.49
#2014-11-19|1305.88
#2014-11-20|1311.23
#2014-11-21|1323.99
#2014-11-24|1314.70
#2014-11-25|1333.77
#2014-11-26|1338.94
#2014-11-27|1325.82
#2014-11-28|1328.98
#2014-12-01|1351.41
#2014-12-02|1348.61
#2014-12-03|1338.79
#2014-12-04|1340.91
#2014-12-05|1325.95
#2014-12-08|1328.98
#2014-12-09|1340.89
#2014-12-10|1318.54
#2014-12-11|1305.59
#2014-12-12|1333.64
#2014-12-15|1315.18
#2014-12-16|1299.48
#2014-12-17|1295.23
#2014-12-18|1295.92
#2014-12-19|1309.05
#2014-12-22|1306.92
#2014-12-23|1298.42
#2014-12-24|1307.01
#2014-12-25|1305.96
#2014-12-26|1306.84
#2014-12-29|1299.22
#2014-12-30|1295.41
#2014-12-31|1289.80
#2015-01-01|1289.80
#2015-01-02|1286.47
#2015-01-05|1288.21
#2015-01-06|1259.68
#2015-01-07|1244.23
#2015-01-08|1256.76
#2015-01-09|1265.82
#2015-01-12|1268.17
#2015-01-13|1271.08
#2015-01-14|1272.50
#2015-01-15|1290.04
#2015-01-16|1273.89
#2015-01-19|1282.65
#2015-01-20|1298.71
#2015-01-21|1305.57
#2015-01-22|1295.25
#2015-01-23|1305.22
#2015-01-26|1299.16
#2015-01-27|1327.13
#2015-01-28|1321.24
#2015-01-29|1300.51
#2015-01-30|1311.34
#2015-02-02|1299.92
#2015-02-03|1291.33
#2015-02-04|1313.83
#2015-02-05|1304.71
#2015-02-06|1295.51
#2015-02-09|1304.27
#2015-02-10|1299.09
#2015-02-11|1287.17
#2015-02-12|1312.21
#2015-02-13|1312.76
#2015-02-16|1316.31
#2015-02-17|1305.81
#2015-02-18|1318.42
#2015-02-19|1328.14
#2015-02-20|1340.12
#2015-02-23|1344.17
#2015-02-24|1351.32
#2015-02-25|1358.33
#2015-02-26|1357.99
#2015-02-27|1362.50
#2015-03-02|1358.72
#2015-03-03|1365.53
#2015-03-04|1354.59
#2015-03-05|1361.04
#2015-03-06|1367.06
#2015-03-09|1360.88
#2015-03-10|1361.20
#2015-03-11|1357.16
#2015-03-12|1368.71
#2015-03-13|1375.65
#2015-03-16|1378.16
#2015-03-17|1394.39
#2015-03-18|1416.70
#2015-03-19|1414.54
#2015-03-20|1437.37
#2015-03-23|1454.28
#2015-03-24|1448.61
#2015-03-25|1461.49
#2015-03-26|1442.84
#2015-03-27|1426.18
#2015-03-30|1418.11
#2015-03-31|1420.86
#2015-04-01|1404.45
#2015-04-02|1425.41
#2015-04-03|1451.95
#2015-04-06|1459.22
#2015-04-07|1454.78
#2015-04-08|1471.84
#2015-04-09|1476.69
#2015-04-10|1474.66
#2015-04-13|1472.51
#2015-04-14|1491.19
#2015-04-15|1479.82
#2015-04-16|1473.54
#2015-04-17|1471.66
#2015-04-20|1459.36
#2015-04-21|1473.83
#2015-04-22|1469.01
#2015-04-23|1471.86
#2015-04-24|1485.81
#2015-04-27|1489.44
#2015-04-28|1481.29
#2015-04-29|1479.61
#2015-04-30|1443.17
#2015-05-01|1418.02
#2015-05-04|1417.55
#2015-05-05|1419.32
#2015-05-06|1426.81
#2015-05-07|1419.73
#2015-05-08|1422.94
#2015-05-11|1435.52
#2015-05-12|1435.27
#2015-05-13|1454.56
#2015-05-14|1449.08
#2015-05-15|1454.32
#2015-05-18|1455.77
#2015-05-19|1450.53
#2015-05-20|1459.06
#2015-05-21|1452.97
#2015-05-22|1445.31
#2015-05-25|1449.59
#2015-05-26|1432.65
#2015-05-27|1426.01
#2015-05-28|1423.34
#2015-05-29|1431.72
#2015-06-01|1426.79
#2015-06-02|1429.86
#2015-06-03|1432.70
#2015-06-04|1430.85
#2015-06-05|1413.32
#2015-06-08|1412.65
#2015-06-09|1390.91
#2015-06-10|1400.12
#2015-06-11|1401.87
#2015-06-12|1413.40
#2015-06-15|1406.25
#2015-06-16|1395.40
#2015-06-17|1383.53
#2015-06-18|1388.56
#2015-06-19|1408.52
#2015-06-22|1413.44
#2015-06-23|1425.37
#2015-06-24|1410.61
#2015-06-25|1414.54
#2015-06-26|1397.07
#2015-06-29|1371.69
#2015-06-30|1379.50
#2015-07-01|1376.22
#2015-07-02|1375.73
#2015-07-03|1386.34
#2015-07-06|1362.34
#2015-07-07|1380.25
#2015-07-08|1352.72
#2015-07-09|1351.42
#2015-07-10|1333.25
#2015-07-13|1350.47
#2015-07-14|1365.91
#2015-07-15|1374.51
#2015-07-16|1372.56
#2015-07-17|1381.24
#2015-07-20|1378.02
#2015-07-21|1393.04
#2015-07-22|1374.31
#2015-07-23|1372.36
#2015-07-24|1370.15
#2015-07-27|1362.66
#2015-07-28|1358.32
#2015-07-29|1358.89
#2015-07-30|1351.01
#2015-07-31|1385.69
#2015-08-03|1391.44
#2015-08-04|1391.63
#2015-08-05|1388.05
#2015-08-06|1395.52
#2015-08-07|1393.58
#2015-08-10|1391.95
#2015-08-11|1390.34
#2015-08-12|1387.04
#2015-08-13|1387.10
#2015-08-14|1387.34
#2015-08-17|1389.50
#2015-08-18|1388.19
#2015-08-19|1369.46
#2015-08-20|1356.33
#2015-08-21|1331.69
#2015-08-24|1308.99
#2015-08-25|1259.26
#2015-08-26|1304.13
#2015-08-27|1299.65
#2015-08-28|1342.59
#2015-08-31|1333.38
#2015-09-01|1304.50
#2015-09-02|1291.88
#2015-09-03|1302.78
#2015-09-04|1294.68
#2015-09-07|1302.25
#2015-09-08|1270.27
#2015-09-09|1320.87
#2015-09-10|1308.43
#2015-09-11|1307.79
#2015-09-14|1310.73
#2015-09-15|1310.46
#2015-09-16|1321.26
#2015-09-17|1326.83
#2015-09-18|1312.48
#2015-09-21|1306.27
#2015-09-22|1311.61
#2015-09-23|1306.60
#2015-09-24|1286.57
#2015-09-25|1280.82
#2015-09-28|1278.08
#2015-09-29|1224.88
#2015-09-30|1254.40
#2015-10-01|1272.10
#2015-10-02|1279.40
#2015-10-05|1283.71
#2015-10-06|1297.41
#2015-10-07|1313.06
#2015-10-08|1312.48
#2015-10-09|1337.34
#2015-10-12|1341.80
#2015-10-13|1338.22
#2015-10-14|1320.77
#2015-10-15|1347.78
#2015-10-16|1352.21
#2015-10-19|1338.62
#2015-10-20|1340.56
#2015-10-21|1367.58
#2015-10-22|1356.58
#2015-10-23|1368.24
#2015-10-26|1382.91
#2015-10-27|1373.57
#2015-10-28|1372.34
#2015-10-29|1371.63
#2015-10-30|1360.20
#2015-11-02|1336.51
#2015-11-03|1330.99
#2015-11-04|1334.55
#2015-11-05|1346.93
#2015-11-06|1337.06
#2015-11-09|1352.68
#2015-11-10|1348.23
#2015-11-11|1350.19
#2015-11-12|1353.64
#2015-11-13|1352.46
#2015-11-16|1336.08
#2015-11-17|1347.91
#2015-11-18|1347.69
#2015-11-19|1378.31
#2015-11-20|1382.85
#2015-11-23|1380.93
#2015-11-24|1385.92
#2015-11-25|1376.43
#2015-11-26|1381.78
#2015-11-27|1380.99
#2015-11-30|1372.10
#2015-12-01|1396.62
#2015-12-02|1391.46
#2015-12-03|1396.37
#2015-12-04|1380.77
#2015-12-07|1392.34
#2015-12-08|1386.01
#2015-12-09|1380.67
#2015-12-10|1370.67
#2015-12-11|1384.04
#2015-12-14|1366.94
#2015-12-15|1338.48
#2015-12-16|1361.25
#2015-12-17|1365.00
#2015-12-18|1356.10
#2015-12-21|1352.28
#2015-12-22|1353.83
#2015-12-23|1352.76
#2015-12-24|1350.45
#2015-12-25|1340.73
#2015-12-28|1350.71
#2015-12-29|1360.53
#2015-12-30|1361.97
#2015-12-31|1365.09
#2016-01-01|1365.09
#2016-01-04|1348.34
#2016-01-05|1344.09
#2016-01-06|1327.86
#2016-01-07|1303.45
#2016-01-08|1306.77
#2016-01-11|1310.89
#2016-01-12|1263.41
#2016-01-13|1301.13
#2016-01-14|1274.17
#2016-01-15|1282.32
#2016-01-18|1262.90
#2016-01-19|1268.66
#2016-01-20|1243.20
#2016-01-21|1207.45
#2016-01-22|1256.81
#2016-01-25|1263.07
#2016-01-26|1237.06
#2016-01-27|1259.97
#2016-01-28|1259.20
#2016-01-29|1249.62
#2016-02-01|1275.80
#2016-02-02|1281.07
#2016-02-03|1268.86
#2016-02-04|1267.67
#2016-02-05|1261.16
#2016-02-08|1285.25
#2016-02-09|1214.97
#2016-02-10|1184.84
#2016-02-11|1212.90
#2016-02-12|1140.35
#2016-02-15|1210.43
#2016-02-16|1223.99
#2016-02-17|1215.64
#2016-02-18|1260.41
#2016-02-19|1243.52
#2016-02-22|1257.07
#2016-02-23|1261.84
#2016-02-24|1266.11
#2016-02-25|1263.88
#2016-02-26|1255.43
#2016-02-29|1249.52
#2016-03-01|1234.17
#2016-03-02|1272.57
#2016-03-03|1291.08
#2016-03-04|1300.18
#2016-03-07|1289.01
#2016-03-08|1294.47
#2016-03-09|1278.63
#2016-03-10|1291.78
#2016-03-11|1295.47
#2016-03-14|1312.04
#2016-03-15|1319.47
#2016-03-16|1302.72
#2016-03-17|1322.45
#2016-03-18|1311.57
#2016-03-21|1308.98
#2016-03-22|1328.82
#2016-03-23|1311.55
#2016-03-24|1302.10
#2016-03-25|1313.63
#2016-03-28|1314.21
#2016-03-29|1315.58
#2016-03-30|1309.66
#2016-03-31|1309.46
#2016-04-01|1262.96
#2016-04-04|1269.52
#2016-04-05|1240.52
#2016-04-06|1245.23
#2016-04-07|1268.47
#2016-04-08|1279.51
#2016-04-11|1284.60
#2016-04-12|1291.69
#2016-04-13|1313.74
#2016-04-14|1351.31
#2016-04-15|1346.11
#2016-04-18|1313.62
#2016-04-19|1346.81
#2016-04-20|1344.78
#2016-04-21|1371.79
#2016-04-22|1351.73
#2016-04-25|1355.36
#2016-04-26|1342.76
#2016-04-27|1313.52
#2016-04-28|1322.25
#2016-04-29|1341.59
#2016-05-02|1301.07
#2016-05-03|1305.05
#2016-05-04|1296.51
#2016-05-05|1290.71
#2016-05-06|1300.11
#2016-05-09|1289.55
#2016-05-10|1298.86
#2016-05-11|1308.79
#2016-05-12|1309.09
#2016-05-13|1287.22
#2016-05-16|1292.92
#2016-05-17|1300.44
#2016-05-18|1294.98
#2016-05-19|1292.48
#2016-05-20|1301.35
#2016-05-23|1314.78
#2016-05-24|1296.81
#2016-05-25|1302.57
#2016-05-26|1301.17
#2016-05-27|1309.80
#2016-05-30|1312.88
#2016-05-31|1331.92
#2016-06-01|1336.17
#2016-06-02|1321.83
#2016-06-03|1340.94
#2016-06-06|1330.45
#2016-06-07|1340.11
#2016-06-08|1355.52
#2016-06-09|1347.49
#2016-06-10|1336.46
#2016-06-13|1298.76
#2016-06-14|1285.20
#2016-06-15|1294.91
#2016-06-16|1284.88
#2016-06-17|1295.42
#2016-06-20|1317.87
#2016-06-21|1331.85
#2016-06-22|1321.11
#2016-06-23|1320.70
#2016-06-24|1270.89
#2016-06-27|1293.89
#2016-06-28|1271.77
#2016-06-29|1298.16
#2016-06-30|1300.51
#2016-07-01|1308.47
#2016-07-04|1311.46
#2016-07-05|1321.81
#2016-07-06|1305.64
#2016-07-07|1292.00
#2016-07-08|1283.05
#2016-07-11|1300.73
#2016-07-12|1310.88
#2016-07-13|1322.48
#2016-07-14|1321.75
#2016-07-15|1304.67
#2016-07-18|1303.93
#2016-07-19|1330.01
#2016-07-20|1319.21
#2016-07-21|1333.66
#2016-07-22|1326.20
#2016-07-25|1329.54
#2016-07-26|1326.35
#2016-07-27|1327.21
#2016-07-28|1318.77
#2016-07-29|1368.43
#2016-08-01|1352.80
#2016-08-02|1357.63
#2016-08-03|1325.32
#2016-08-04|1346.86
#2016-08-05|1335.32
#2016-08-08|1343.94
#2016-08-09|1366.70
#2016-08-10|1376.59
#2016-08-11|1375.77
#2016-08-12|1391.26
#2016-08-15|1389.31
#2016-08-16|1382.33
#2016-08-17|1394.75
#2016-08-18|1378.16
#2016-08-19|1394.50
#2016-08-22|1398.74
#2016-08-23|1386.24
#2016-08-24|1398.29
#2016-08-25|1400.22
#2016-08-26|1387.31
#2016-08-29|1386.91
#2016-08-30|1379.80
#2016-08-31|1390.87
#2016-09-01|1395.55
#2016-09-02|1379.74
#2016-09-05|1397.83
#2016-09-06|1425.67
#2016-09-07|1429.72
#2016-09-08|1424.93
#2016-09-09|1402.51
#2016-09-12|1387.57
#2016-09-13|1389.51
#2016-09-14|1372.26
#2016-09-15|1365.40
#2016-09-16|1376.81
#2016-09-19|1383.31
#2016-09-20|1388.96
#2016-09-21|1422.10
#2016-09-22|1420.83
#2016-09-23|1413.48
#2016-09-26|1412.33
#2016-09-27|1427.91
#2016-09-28|1410.41
#2016-09-29|1418.91
#2016-09-30|1403.20
#2016-10-03|1402.54
#2016-10-04|1400.28
#2016-10-05|1398.97
#2016-10-06|1402.61
#2016-10-07|1413.18
#2016-10-10|1407.11
#2016-10-11|1409.99
#2016-10-12|1389.06
#2016-10-13|1397.29
#2016-10-14|1391.95
#2016-10-17|1404.54
#2016-10-18|1413.05
#2016-10-19|1426.34
#2016-10-20|1424.03
#2016-10-21|1427.00
#2016-10-24|1419.88
#2016-10-25|1427.62
#2016-10-26|1427.28
#2016-10-27|1409.19
#2016-10-28|1416.89
#2016-10-31|1432.12
#2016-11-01|1447.47
#2016-11-02|1447.25
#2016-11-03|1448.23
#2016-11-04|1439.81
#2016-11-07|1428.10
#2016-11-08|1426.20
#2016-11-09|1366.12
#2016-11-10|1411.75
#2016-11-11|1402.31
#2016-11-14|1406.42
#2016-11-15|1399.37
#2016-11-16|1406.34
#2016-11-17|1412.86
#2016-11-18|1400.59
#2016-11-21|1402.45
#2016-11-22|1402.80
#2016-11-23|1382.62
#2016-11-24|1386.65
#2016-11-25|1395.61
#2016-11-28|1411.79
#2016-11-29|1406.35
#2016-11-30|1400.68
#2016-12-01|1403.59
#2016-12-02|1397.47
#2016-12-05|1381.48
#2016-12-06|1390.52
#2016-12-07|1411.32
#2016-12-08|1421.96
#2016-12-09|1423.86
#2016-12-12|1420.61
#2016-12-13|1427.54
#2016-12-14|1435.65
#2016-12-15|1398.13
#2016-12-16|1408.80
#2016-12-19|1423.30
#2016-12-20|1420.54
#2016-12-21|1415.74
#2016-12-22|1421.45
#2016-12-23|1424.79
#2016-12-26|1426.43
#2016-12-27|1420.57
#2016-12-28|1418.22
#2016-12-29|1409.87
#2016-12-30|1417.30
#2017-01-02|1417.30
#2017-01-03|1400.61
#2017-01-04|1438.98
#2017-01-05|1462.42
#2017-01-06|1445.54
#2017-01-09|1445.72
#2017-01-10|1449.10
#2017-01-11|1441.52
#2017-01-12|1464.67
#2017-01-13|1462.27
#2017-01-16|1464.32
#2017-01-17|1457.39
#2017-01-18|1454.81
#2017-01-19|1440.80
#2017-01-20|1448.76
#2017-01-23|1466.89
#2017-01-24|1459.43
#2017-01-25|1474.41
#2017-01-26|1488.58
#2017-01-27|1482.47
#2017-01-30|1505.41
#2017-01-31|1491.84
#2017-02-01|1469.28
#2017-02-02|1471.62
#2017-02-03|1471.65
#2017-02-06|1478.37
#2017-02-07|1478.38
#2017-02-08|1486.99
#2017-02-09|1457.58
#2017-02-10|1473.91
#2017-02-13|1482.09
#2017-02-14|1470.39
#2017-02-15|1477.85
#2017-02-16|1494.10
#2017-02-17|1497.26
#2017-02-20|1490.84
#2017-02-21|1482.35
#2017-02-22|1491.66
#2017-02-23|1501.93
#2017-02-24|1505.44
#2017-02-27|1496.79
#2017-02-28|1499.55
#2017-03-01|1487.36
#2017-03-02|1496.81
#2017-03-03|1488.30
#2017-03-06|1494.96
#2017-03-07|1497.31
#2017-03-08|1486.27
#2017-03-09|1502.72
#2017-03-10|1518.37
#2017-03-13|1523.88
#2017-03-14|1525.32
#2017-03-15|1518.50
#2017-03-16|1548.10
#2017-03-17|1551.77
#2017-03-20|1552.94
#2017-03-21|1564.81
#2017-03-22|1543.28
#2017-03-23|1541.49
#2017-03-24|1554.40
#2017-03-27|1548.25
#2017-03-28|1576.17
#2017-03-29|1564.27
#2017-03-30|1560.73
#2017-03-31|1543.35
#2017-04-03|1559.76
#2017-04-04|1554.22
#2017-04-05|1544.49
#2017-04-06|1521.49
#2017-04-07|1527.22
#2017-04-10|1536.23
#2017-04-11|1541.05
#2017-04-12|1527.62
#2017-04-13|1520.33
#2017-04-14|1506.71
#2017-04-17|1523.50
#2017-04-18|1528.07
#2017-04-19|1534.55
#2017-04-20|1539.16
#2017-04-21|1545.84
#2017-04-24|1545.93
#2017-04-25|1555.65
#2017-04-26|1568.31
#2017-04-27|1590.09
#2017-04-28|1578.20
#2017-05-01|1617.14
#2017-05-02|1618.60
#2017-05-03|1615.65
#2017-05-04|1610.20
#2017-05-05|1611.34
#2017-05-08|1646.39
#2017-05-09|1625.91
#2017-05-10|1635.45
#2017-05-11|1644.29
#2017-05-12|1641.07
#2017-05-15|1633.61
#2017-05-16|1655.12
#2017-05-17|1682.70
#2017-05-18|1667.58
#2017-05-19|1660.81
#2017-05-22|1676.41
#2017-05-23|1666.98
#2017-05-24|1669.69
#2017-05-25|1677.64
#2017-05-26|1686.62
#2017-05-29|1685.20
#2017-05-30|1689.39
#2017-05-31|1692.68
#2017-06-01|1714.66
#2017-06-02|1739.07
#2017-06-05|1749.70
#2017-06-06|1749.83
#2017-06-07|1753.40
#2017-06-08|1739.07
#2017-06-09|1722.75
#2017-06-12|1724.94
#2017-06-13|1719.31
#2017-06-14|1729.71
#2017-06-15|1700.80
#2017-06-16|1705.13
#2017-06-19|1713.42
#2017-06-20|1721.65
#2017-06-21|1716.63
#2017-06-22|1725.44
#2017-06-23|1722.50
#2017-06-26|1733.51
#2017-06-27|1727.59
#2017-06-28|1693.44
#2017-06-29|1696.92
#2017-06-30|1684.60
#2017-07-03|1664.81
#2017-07-04|1651.18
#2017-07-05|1663.05
#2017-07-06|1663.24
#2017-07-07|1636.81
#2017-07-10|1661.76
#2017-07-11|1677.43
#2017-07-12|1694.08
#2017-07-13|1702.46
#2017-07-14|1711.35
#2017-07-17|1708.62
#2017-07-18|1729.45
#2017-07-19|1732.56
#2017-07-20|1749.02
#2017-07-21|1761.54
#2017-07-24|1751.21
#2017-07-25|1741.21
#2017-07-26|1728.37
#2017-07-27|1744.09
#2017-07-28|1727.27
#2017-07-31|1730.30
#2017-08-01|1725.28
#2017-08-02|1737.61
#2017-08-03|1732.25
#2017-08-04|1718.02
#2017-08-07|1719.36
#2017-08-08|1724.51
#2017-08-09|1719.06
#2017-08-10|1731.05
#2017-08-11|1734.54
#2017-08-14|1717.45
#2017-08-15|1734.68
#2017-08-16|1730.04
#2017-08-17|1747.82
#2017-08-18|1748.46
#2017-08-21|1737.84
#2017-08-22|1729.56
#2017-08-23|1740.19
#2017-08-24|1725.41
#2017-08-25|1734.61
#2017-08-28|1735.25
#2017-08-29|1740.41
#2017-08-30|1724.78
#2017-08-31|1742.80
#2017-09-01|1741.08
#2017-09-04|1734.23
#2017-09-05|1722.20
#2017-09-06|1720.05
#2017-09-07|1730.68
#2017-09-08|1730.92
#2017-09-11|1740.12
#2017-09-12|1739.49
#2017-09-13|1741.48
#2017-09-14|1738.59
#2017-09-15|1746.95
#2017-09-18|1738.73
#2017-09-19|1765.86
#2017-09-20|1758.51
#2017-09-21|1734.35
#2017-09-22|1741.46
#2017-09-25|1759.42
#2017-09-26|1741.77
#2017-09-27|1737.17
#2017-09-28|1757.11
#2017-09-29|1761.15
#2017-10-02|1756.18
#2017-10-03|1768.44
#2017-10-04|1762.70
#2017-10-05|1761.93
#2017-10-06|1757.72
#2017-10-09|1759.67
#2017-10-10|1788.93
#2017-10-11|1791.31
#2017-10-12|1798.76
#2017-10-13|1815.79
#2017-10-16|1828.13
#2017-10-17|1823.57
#2017-10-18|1815.14
#2017-10-19|1831.69
#2017-10-20|1821.58
#2017-10-23|1839.34
#2017-10-24|1852.76
#2017-10-25|1852.74
#2017-10-26|1857.92
#2017-10-27|1873.42
#2017-10-30|1883.54
#2017-10-31|1880.37
#2017-11-01|1925.59
#2017-11-02|1935.54
#2017-11-03|1928.60
#2017-11-06|1922.60
#2017-11-07|1951.60
#2017-11-08|1980.13
#2017-11-09|1979.22
#2017-11-10|1977.98
#2017-11-13|1950.23
#2017-11-14|1956.33
#2017-11-15|1930.75
#2017-11-16|1958.33
#2017-11-17|1977.60
#2017-11-20|1964.56
#2017-11-21|1973.82
#2017-11-22|1995.40
#2017-11-23|2002.13
#2017-11-24|2004.69
#2017-11-27|2004.60
#2017-11-28|1985.91
#2017-11-29|1964.36
#2017-11-30|1959.03
#2017-12-01|1942.59
#2017-12-04|1936.62
#2017-12-05|1922.25
#2017-12-06|1912.40
#2017-12-07|1943.13
#2017-12-08|1960.42
#2017-12-11|1971.12
#2017-12-12|1960.90
#2017-12-13|1958.13
#2017-12-14|1969.03
#2017-12-15|1962.93
#2017-12-18|1995.12
#2017-12-19|1977.44
#2017-12-20|1972.95
#2017-12-21|1976.36
#2017-12-22|1976.64
#2017-12-25|1982.20
#2017-12-26|1977.38
#2017-12-27|1970.86
#2017-12-28|1964.56
#2017-12-29|1960.49
#2018-01-01|1960.49
#2018-01-02|1969.32
#2018-01-03|1964.94
#2018-01-04|2021.36
#2018-01-05|2018.44
#2018-01-08|2022.90
#2018-01-09|2052.38
#2018-01-10|2061.14
#2018-01-11|2046.32
#2018-01-12|2033.09
#2018-01-15|2057.74
#2018-01-16|2070.03
#2018-01-17|2074.73
#2018-01-18|2068.46
#2018-01-19|2084.33
#2018-01-22|2085.16
#2018-01-23|2105.73
#2018-01-24|2107.42
#2018-01-25|2094.24
#2018-01-26|2085.65
#2018-01-29|2087.76
#2018-01-30|2068.62
#2018-01-31|2035.66
#2018-02-01|2051.07
#2018-02-02|2023.98
#2018-02-05|1983.99
#2018-02-06|1905.51
#2018-02-07|1896.47
#2018-02-08|1917.87
#2018-02-09|1880.51
#2018-02-12|1882.93
#2018-02-13|1883.50
#2018-02-14|1886.77
#2018-02-15|1939.14
#2018-02-16|1971.72
#2018-02-19|1992.28
#2018-02-20|1965.32
#2018-02-21|1970.60
#2018-02-22|1961.58
#2018-02-23|1974.91
#2018-02-26|1990.65
#2018-02-27|2016.48
#2018-02-28|2017.07
#2018-03-01|1986.63
#2018-03-02|1977.92
#2018-03-05|1945.28
#2018-03-06|1973.99
#2018-03-07|1959.21
#2018-03-08|1983.43
#2018-03-09|1980.74
#2018-03-12|2021.49
#2018-03-13|2044.00
#2018-03-14|2038.08
#2018-03-15|2045.19
#2018-03-16|2026.06
#2018-03-19|2005.74
#2018-03-20|1984.37
#2018-03-21|1985.96
#2018-03-22|2021.68
#2018-03-23|1944.44
#2018-03-26|1941.95
#2018-03-27|1971.42
#2018-03-28|1933.00
#2018-03-29|1929.79
#2018-03-30|1958.03
#2018-04-02|1959.48
#2018-04-03|1940.69
#2018-04-04|1926.28
#2018-04-05|1926.99
#2018-04-06|1921.24
#2018-04-09|1936.06
#2018-04-10|1946.77
#2018-04-11|1938.87
#2018-04-12|1921.43
#2018-04-13|1933.29
#2018-04-16|1944.87
#2018-04-17|1941.36
#2018-04-18|1956.64
#2018-04-19|1944.63
#2018-04-20|1932.22
#2018-04-23|1905.01
#2018-04-24|1910.23
#2018-04-25|1890.26
#2018-04-26|1913.38
#2018-04-27|1935.24
#2018-04-30|1929.23
#2018-05-01|1911.53
#2018-05-02|1904.07
#2018-05-03|1920.31
#2018-05-04|1919.07
#2018-05-07|1916.64
#2018-05-08|1929.79
#2018-05-09|1926.01
#2018-05-10|1937.17
#2018-05-11|1959.45
#2018-05-14|1957.38
#2018-05-15|1938.86
#2018-05-16|1928.57
#2018-05-17|1933.56
#2018-05-18|1931.50
#2018-05-21|1923.81
#2018-05-22|1918.84
#2018-05-23|1931.84
#2018-05-24|1935.39
#2018-05-25|1939.63
#2018-05-28|1937.56
#2018-05-29|1927.85
#2018-05-30|1899.56
#2018-05-31|1916.18
#2018-06-01|1902.07
#2018-06-04|1928.22
#2018-06-05|1936.27
#2018-06-06|1927.73
#2018-06-07|1937.75
#2018-06-08|1941.85
#2018-06-11|1927.02
#2018-06-12|1919.01
#2018-06-13|1916.51
#2018-06-14|1906.98
#2018-06-15|1899.71
#2018-06-18|1878.62
#2018-06-19|1863.07
#2018-06-20|1873.96
#2018-06-21|1874.84
#2018-06-22|1872.65
#2018-06-25|1860.24
#2018-06-26|1854.82
#2018-06-27|1841.53
#2018-06-28|1842.36
#2018-06-29|1848.76
#2018-07-02|1822.92
#2018-07-03|1822.17
#2018-07-04|1810.63
#2018-07-05|1794.46
#2018-07-06|1810.88
#2018-07-09|1837.64
#2018-07-10|1833.44
#2018-07-11|1814.82
#2018-07-12|1797.26
#2018-07-13|1823.46
#2018-07-16|1823.62
#2018-07-17|1835.83
#2018-07-18|1842.40
#2018-07-19|1852.98
#2018-07-20|1858.50
#2018-07-23|1854.78
#2018-07-24|1867.51
#2018-07-25|1873.68
#2018-07-26|1890.31
#2018-07-27|1898.54
#2018-07-30|1892.21
#2018-07-31|1877.69
#2018-08-01|1892.13
#2018-08-02|1887.40
#2018-08-03|1892.05
#2018-08-06|1883.38
#2018-08-07|1905.23
#2018-08-08|1906.29
#2018-08-09|1907.35
#2018-08-10|1888.26
#2018-08-13|1832.77
#2018-08-14|1863.75
#2018-08-15|1853.25
#2018-08-16|1834.92
#2018-08-17|1844.80
#2018-08-20|1830.08
#2018-08-21|1832.66
#2018-08-22|1850.06
#2018-08-23|1842.51
#2018-08-24|1860.62
#2018-08-27|1887.24
#2018-08-28|1884.66
#2018-08-29|1891.11
#2018-08-30|1904.99
#2018-08-31|1917.68
#2018-09-03|1898.42
#2018-09-04|1894.54
#2018-09-05|1876.47
#2018-09-06|1860.04
#2018-09-07|1831.58
#2018-09-10|1831.97
#2018-09-11|1838.44
#2018-09-12|1816.78
#2018-09-13|1802.98
#2018-09-14|1827.16
#2018-09-17|1829.61
#2018-09-18|1853.05
#2018-09-19|1871.50
#2018-09-20|1855.02
#2018-09-21|1861.66
#2018-09-24|1861.66
#2018-09-25|1882.43
#2018-09-26|1891.44
#2018-09-27|1849.15
#2018-09-28|1858.76
#2018-10-01|1870.76
#2018-10-02|1871.04
#2018-10-03|1840.21
#2018-10-04|1836.31
#2018-10-05|1821.15
#2018-10-08|1831.29
#2018-10-09|1780.69
#2018-10-10|1794.19
#2018-10-11|1735.91
#2018-10-12|1767.31
#2018-10-15|1749.50
#2018-10-16|1752.25
#2018-10-17|1793.42
#2018-10-18|1780.99
#2018-10-19|1772.28
#2018-10-22|1779.25
#2018-10-23|1747.28
#2018-10-24|1745.56
#2018-10-25|1673.29
#2018-10-26|1655.90
#2018-10-29|1610.44
#2018-10-30|1650.81
#2018-10-31|1697.11
#2018-11-01|1694.62
#2018-11-02|1732.47
#2018-11-05|1704.12
#2018-11-06|1706.23
#2018-11-07|1700.85
#2018-11-08|1719.04
#2018-11-09|1702.48
#2018-11-12|1685.20
#2018-11-13|1648.30
#2018-11-14|1647.02
#2018-11-15|1659.10
#2018-11-16|1642.59
#2018-11-19|1669.21
#2018-11-20|1631.36
#2018-11-21|1626.11
#2018-11-22|1641.07
#2018-11-23|1643.97
#2018-11-26|1632.92
#2018-11-27|1651.37
#2018-11-28|1667.05
#2018-11-29|1687.38
#2018-11-30|1680.02
#2018-12-03|1708.48
#2018-12-04|1681.15
#2018-12-05|1661.62
#2018-12-06|1628.47
#2018-12-07|1639.43
#2018-12-10|1595.37
#2018-12-11|1572.61
#2018-12-12|1609.43
#2018-12-13|1612.55
#2018-12-14|1580.36
#2018-12-17|1592.39
#2018-12-18|1560.14
#2018-12-19|1561.00
#2018-12-20|1509.87
#2018-12-21|1503.72
#2018-12-24|1512.23
#2018-12-25|1446.69
#2018-12-26|1461.96
#2018-12-27|1523.25
#2018-12-28|1525.43
#2018-12-31|1535.23
#2019-01-01|1535.23
#2019-01-02|1541.13
#2019-01-03|1565.91
#2019-01-04|1520.21
#2019-01-07|1575.16
#2019-01-08|1586.18
#2019-01-09|1607.61
#2019-01-10|1599.71
#2019-01-11|1611.49
#2019-01-14|1612.83
#2019-01-15|1630.01
#2019-01-16|1618.63
#2019-01-17|1621.11
#2019-01-18|1634.73
#2019-01-21|1641.33
#2019-01-22|1630.15
#2019-01-23|1620.73
#2019-01-24|1652.97
#2019-01-25|1676.34
#2019-01-28|1677.08
#2019-01-29|1664.37
#2019-01-30|1659.02
#2019-01-31|1691.78
#2019-02-01|1685.04
#2019-02-04|1705.41
#2019-02-05|1717.37
#2019-02-06|1715.59
#2019-02-07|1709.61
#2019-02-08|1675.04
#2019-02-11|1664.87
#2019-02-12|1706.71
#2019-02-13|1731.66
#2019-02-14|1733.34
#2019-02-15|1723.10
#2019-02-18|1731.73
#2019-02-19|1734.64
#2019-02-20|1721.71
#2019-02-21|1718.17
#2019-02-22|1718.25
#2019-02-25|1728.14
#2019-02-26|1721.36
#2019-02-27|1721.90
#2019-02-28|1697.52
#2019-03-01|1703.79
#2019-03-04|1726.35
#2019-03-05|1714.09
#2019-03-06|1722.15
#2019-03-07|1698.54
#2019-03-08|1672.63
#2019-03-11|1682.87
#2019-03-12|1710.35
#2019-03-13|1695.80
#2019-03-14|1678.61
#2019-03-15|1696.16
#2019-03-18|1716.73
#2019-03-19|1708.12
#2019-03-20|1715.64
#2019-03-21|1724.54
#2019-03-22|1753.84
#2019-03-25|1709.76
#2019-03-26|1741.76
#2019-03-27|1749.79
#2019-03-28|1722.89
#2019-03-29|1731.69
#2019-04-01|1750.37
#2019-04-02|1753.32
#2019-04-03|1769.51
#2019-04-04|1769.06
#2019-04-05|1770.34
#2019-04-08|1775.07
#2019-04-09|1796.65
#2019-04-10|1786.06
#2019-04-11|1771.50
#2019-04-12|1767.43
#2019-04-15|1789.83
#2019-04-16|1799.45
#2019-04-17|1809.07
#2019-04-18|1775.65
#2019-04-19|1785.72
#2019-04-22|1781.02
#2019-04-23|1782.62
#2019-04-24|1785.40
#2019-04-25|1797.37
#2019-04-26|1786.74
#2019-04-29|1782.58
#2019-04-30|1789.63
#2019-05-01|1792.85
#2019-05-02|1787.06
#2019-05-03|1791.72
#2019-05-06|1797.62
#2019-05-07|1771.80
#2019-05-08|1751.94
#2019-05-09|1750.10
#2019-05-10|1757.82
#2019-05-13|1744.33
#2019-05-14|1727.80
#2019-05-15|1752.45
#2019-05-16|1733.90
#2019-05-17|1757.34
#2019-05-20|1749.42
#2019-05-21|1739.68
#2019-05-22|1743.94
#2019-05-23|1745.90
#2019-05-24|1736.19
#2019-05-27|1739.30
#2019-05-28|1751.78
#2019-05-29|1737.93
#2019-05-30|1730.09
#2019-05-31|1739.70
#2019-06-03|1721.99
#2019-06-04|1715.81
#2019-06-05|1762.69
#2019-06-06|1750.59
#2019-06-07|1770.45
#2019-06-10|1789.71
#2019-06-11|1802.60
#2019-06-12|1799.18
#2019-06-13|1779.47
#2019-06-14|1786.64
#2019-06-17|1762.99
#2019-06-18|1758.53
#2019-06-19|1795.03
#2019-06-20|1821.43
#2019-06-21|1803.88
#2019-06-24|1815.56
#2019-06-25|1815.57
#2019-06-26|1787.42
#2019-06-27|1807.12
#2019-06-28|1809.49
#2019-07-01|1842.21
#2019-07-02|1870.88
#2019-07-03|1860.32
#2019-07-04|1869.92
#2019-07-05|1857.39
#2019-07-08|1844.34
#2019-07-09|1835.47
#2019-07-10|1844.59
#2019-07-11|1859.19
#2019-07-12|1857.78
#2019-07-15|1858.47
#2019-07-16|1846.98
#2019-07-17|1843.69
#2019-07-18|1805.90
#2019-07-19|1847.55
#2019-07-22|1834.26
#2019-07-23|1845.96
#2019-07-24|1857.39
#2019-07-25|1863.05
#2019-07-26|1875.09
#2019-07-29|1873.31
#2019-07-30|1880.25
#2019-07-31|1864.43
#2019-08-01|1874.99
#2019-08-02|1880.76
#2019-08-05|1841.95
#2019-08-06|1825.28
#2019-08-07|1841.51
#2019-08-08|1843.89
#2019-08-09|1850.26
#2019-08-12|1856.41
#2019-08-13|1807.18
#2019-08-14|1839.55
#2019-08-15|1816.67
#2019-08-16|1827.27
#2019-08-19|1827.86
#2019-08-20|1852.60
#2019-08-21|1839.04
#2019-08-22|1840.37
#2019-08-23|1856.40
#2019-08-26|1818.43
#2019-08-27|1839.14
#2019-08-28|1836.80
#2019-08-29|1816.75
#2019-08-30|1848.57
#2019-09-02|1847.46
#2019-09-03|1857.37
#2019-09-04|1849.99
#2019-09-05|1879.08
#2019-09-06|1881.32
#2019-09-09|1887.61
#2019-09-10|1874.39
#2019-09-11|1874.10
#2019-09-12|1885.60
#2019-09-13|1895.53
#2019-09-16|1896.41
#2019-09-17|1901.57
#2019-09-18|1901.38
#2019-09-19|1923.61
#2019-09-20|1927.77
#2019-09-23|1937.28
#2019-09-24|1932.39
#2019-09-25|1930.85
#2019-09-26|1934.70
#2019-09-27|1922.13
#2019-09-30|1907.44
#2019-10-01|1927.43
#2019-10-02|1932.51
#2019-10-03|1918.39
#2019-10-04|1923.05
#2019-10-07|1920.45
#2019-10-08|1941.95
#2019-10-09|1932.95
#2019-10-10|1921.28
#2019-10-11|1920.24
#2019-10-14|1923.25
#2019-10-15|1941.28
#2019-10-16|1948.83
#2019-10-17|1946.70
#2019-10-18|1936.43
#2019-10-21|1948.16
#2019-10-22|1947.98
#2019-10-23|1944.93
#2019-10-24|1963.67
#2019-10-25|1972.38
#2019-10-28|1971.01
#2019-10-29|1983.04
#2019-10-30|1987.32
#2019-10-31|1996.93
#2019-11-01|1994.08
#2019-11-04|1987.37
#2019-11-05|2008.51
#2019-11-06|1987.54
#2019-11-07|1997.55
#2019-11-08|1993.01
#2019-11-11|1997.27
#2019-11-12|2013.48
#2019-11-13|2032.18
#2019-11-14|2043.84
#2019-11-15|2056.05
#2019-11-18|2080.66
#2019-11-19|2069.17
#2019-11-20|2058.82
#2019-11-21|2051.52
#2019-11-22|2057.46
#2019-11-25|2054.88
#2019-11-26|2065.89
#2019-11-27|2071.60
#2019-11-28|2064.14
#2019-11-29|2059.45
#2019-12-02|2077.89
#2019-12-03|2092.27
#2019-12-04|2090.61
#2019-12-05|2090.36
#2019-12-06|2097.86
#2019-12-09|2094.36
#2019-12-10|2101.18
#2019-12-11|2104.00
#2019-12-12|2101.65
#2019-12-13|2121.29
#2019-12-16|2116.01
#2019-12-17|2131.81
#2019-12-18|2122.01
#2019-12-19|2124.07
#2019-12-20|2131.61
#2019-12-23|2125.05
#2019-12-24|2131.37
#2019-12-25|2124.70
#2019-12-26|2130.54
#2019-12-27|2125.85
#2019-12-30|2127.69
#2019-12-31|2133.76
#2020-01-01|2133.76
#2020-01-02|2141.64
#2020-01-03|2146.60
#2020-01-06|2118.70
#2020-01-07|2154.02
#2020-01-08|2138.40
#2020-01-09|2182.26
#2020-01-10|2205.25
#2020-01-13|2197.83
#2020-01-14|2202.85
#2020-01-15|2182.56
#2020-01-16|2182.78
#2020-01-17|2178.17
#2020-01-20|2191.39
#2020-01-21|2181.74
#2020-01-22|2197.63
#2020-01-23|2199.20
#2020-01-24|2198.59
#2020-01-27|2171.41
#2020-01-28|2156.54
#2020-01-29|2152.80
#2020-01-30|2092.74
#2020-01-31|2140.23
#2020-02-03|2130.92
#2020-02-04|2138.89
#2020-02-05|2158.42
#2020-02-06|2182.06
#2020-02-07|2175.96
#2020-02-10|2157.16
#2020-02-11|2153.53
#2020-02-12|2160.74
#2020-02-13|2172.98
#2020-02-14|2162.91
#2020-02-17|2141.56
#2020-02-18|2105.47
#2020-02-19|2105.56
#2020-02-20|2080.04
#2020-02-21|2089.33
#2020-02-24|2108.96
#2020-02-25|2068.57
#2020-02-26|2052.25
#2020-02-27|2009.83
#2020-02-28|1963.60
#2020-03-02|2012.59
#2020-03-03|1987.85
#2020-03-04|1992.53
#2020-03-05|2017.39
#2020-03-06|1993.70
#2020-03-09|1929.19
#2020-03-10|1931.71
#2020-03-11|1856.25
#2020-03-12|1752.76
#2020-03-13|1627.86
#2020-03-16|1613.42
#2020-03-17|1626.03
#2020-03-18|1624.62
#2020-03-19|1582.69
#2020-03-20|1564.50
#2020-03-23|1554.19
#2020-03-24|1652.80
#2020-03-25|1755.15
#2020-03-26|1741.52
#2020-03-27|1839.90
#2020-03-30|1829.51
#2020-03-31|1814.81
#2020-04-01|1761.97
#2020-04-02|1729.06
#2020-04-03|1713.25
#2020-04-06|1780.11
#2020-04-07|1829.56
#2020-04-08|1854.29
#2020-04-09|1850.53
#2020-04-10|1861.90
#2020-04-13|1850.20
#2020-04-14|1902.19
#2020-04-15|1909.64
#2020-04-16|1907.99
#2020-04-17|1938.22
#2020-04-20|1938.24
#2020-04-21|1894.25
#2020-04-22|1868.42
#2020-04-23|1878.96
#2020-04-24|1884.93
#2020-04-27|1934.99
#2020-04-28|1958.43
#2020-04-29|1964.95
#2020-04-30|1990.08
#2020-05-01|1950.76
#2020-05-04|1950.39
#2020-05-05|1956.25
#2020-05-06|1966.48
#2020-05-07|1982.02
#2020-05-08|2014.91
#2020-05-11|2014.65
#2020-05-12|2033.41
#2020-05-13|2037.81
#2020-05-14|1986.74
#2020-05-15|2011.47
#2020-05-18|1994.84
#2020-05-19|2004.98
#2020-05-20|2039.84
#2020-05-21|2030.82
#2020-05-22|2024.24
#2020-05-25|2053.57
#2020-05-26|2084.07
#2020-05-27|2066.00
#2020-05-28|2085.40
#2020-05-29|2080.21
#2020-06-01|2118.85
#2020-06-02|2125.85
#2020-06-03|2125.04
#2020-06-04|2127.32
#2020-06-05|2118.27
#2020-06-08|2158.62
#2020-06-09|2161.52
#2020-06-10|2197.56
#2020-06-11|2176.84
#2020-06-12|2141.97
#2020-06-15|2075.24
#2020-06-16|2160.77
#2020-06-17|2167.74
#2020-06-18|2184.16
#2020-06-19|2202.39
#2020-06-22|2205.96
#2020-06-23|2244.03
#2020-06-24|2224.47
#2020-06-25|2206.90
#2020-06-26|2237.97
#2020-06-29|2178.26
#2020-06-30|2178.56
#2020-07-01|2181.69
#2020-07-02|2177.48
#2020-07-03|2209.59
#2020-07-06|2244.87
#2020-07-07|2269.92
#2020-07-08|2257.95
#2020-07-09|2267.98
#2020-07-10|2258.36
#2020-07-13|2284.76
#2020-07-14|2267.67
#2020-07-15|2296.75
#2020-07-16|2254.59
#2020-07-17|2258.11
#2020-07-20|2283.20
#2020-07-21|2317.50
#2020-07-22|2301.41
#2020-07-23|2305.60
#2020-07-24|2330.43
#2020-07-27|2326.68
#2020-07-28|2338.75
#2020-07-29|2290.37
#2020-07-30|2283.73
#2020-07-31|2229.25
#2020-08-03|2273.69
#2020-08-04|2294.58
#2020-08-05|2301.79
#2020-08-06|2295.33
#2020-08-07|2260.21
#2020-08-10|2262.56
#2020-08-11|2247.11
#2020-08-12|2252.50
#2020-08-13|2295.96
#2020-08-14|2322.28
#2020-08-17|2308.33
#2020-08-18|2328.34
#2020-08-19|2333.81
#2020-08-20|2284.87
#2020-08-21|2305.50
#2020-08-24|2315.52
#2020-08-25|2308.19
#2020-08-26|2311.41
#2020-08-27|2303.88
#2020-08-28|2268.30
#2020-08-31|2275.69
#2020-09-01|2275.83
#2020-09-02|2300.88
#2020-09-03|2304.61
#2020-09-04|2252.56
#2020-09-07|2221.81
#2020-09-08|2249.39
#2020-09-09|2225.48
#2020-09-10|2237.34
#2020-09-11|2252.21
#2020-09-14|2279.02
#2020-09-15|2285.67
#2020-09-16|2325.88
#2020-09-17|2331.67
#2020-09-18|2366.59
#2020-09-21|2361.16
#2020-09-22|2351.71
#2020-09-23|2378.51
#2020-09-24|2349.41
#2020-09-25|2359.22
#2020-09-28|2378.79
#2020-09-29|2407.84
#2020-09-30|2368.13
#2020-10-01|2365.66
#2020-10-02|2358.52
#2020-10-05|2377.56
#2020-10-06|2383.85
#2020-10-07|2391.59
#2020-10-08|2422.93
#2020-10-09|2429.62
#2020-10-12|2437.12
#2020-10-13|2451.55
#2020-10-14|2468.09
#2020-10-15|2454.65
#2020-10-16|2425.88
#2020-10-19|2447.02
#2020-10-20|2440.55
#2020-10-21|2476.17
#2020-10-22|2443.03
#2020-10-23|2430.48
#2020-10-26|2427.25
#2020-10-27|2453.75
#2020-10-28|2466.81
#2020-10-29|2455.93
#2020-10-30|2388.80
#2020-11-02|2377.10
#2020-11-03|2382.44
#2020-11-04|2430.75
#2020-11-05|2512.86
#2020-11-06|2520.23
#2020-11-09|2528.73
#2020-11-10|2493.14
#2020-11-11|2516.68
#2020-11-12|2545.87
#2020-11-13|2542.97
#2020-11-16|2581.91
#2020-11-17|2577.53
#2020-11-18|2577.83
#2020-11-19|2575.71
#2020-11-20|2592.75
#2020-11-23|2576.37
#2020-11-24|2648.57
#2020-11-25|2656.73
#2020-11-26|2718.54
#2020-11-27|2760.55
#2020-11-30|2749.31
#2020-12-01|2765.50
#2020-12-02|2760.11
#2020-12-03|2776.07
#2020-12-04|2761.44
#2020-12-07|2725.15
#2020-12-08|2741.92
#2020-12-09|2748.93
#2020-12-10|2714.53
#2020-12-11|2731.76
#2020-12-14|2745.61
#2020-12-15|2748.77
#2020-12-16|2758.08
#2020-12-17|2806.89
#2020-12-18|2779.95
#2020-12-21|2771.13
#2020-12-22|2704.81
#2020-12-23|2744.90
#2020-12-24|2758.68
#2020-12-25|2767.01
#2020-12-28|2786.70
#2020-12-29|2844.65
#2020-12-30|2839.63
#2020-12-31|2839.63
#2021-01-01|2839.63
#2021-01-04|2843.18
#2021-01-05|2891.77
#2021-01-06|2862.11
#2021-01-07|2882.39
#2021-01-08|2974.22
#2021-01-11|2959.96
#2021-01-12|2973.01
#2021-01-13|3023.88
#2021-01-14|3028.84
#2021-01-15|3026.19
#2021-01-18|3032.87
#2021-01-19|3055.15
#2021-01-20|3066.72
#2021-01-21|3093.68
#2021-01-22|3086.85
#2021-01-25|3097.79
#2021-01-26|3097.54
#2021-01-27|3111.24
#2021-01-28|3022.39
#2021-01-29|2938.30
#2021-02-01|2967.20
#2021-02-02|3001.40
#2021-02-03|2992.70
#2021-02-04|2937.29
#2021-02-05|2946.92
#2021-02-08|2989.05
#2021-02-09|3047.71
#2021-02-10|3035.94
#2021-02-11|3034.20
#2021-02-12|3059.16
#2021-02-15|3075.28
#2021-02-16|3066.88
#2021-02-17|3032.01
#2021-02-18|2990.99
#2021-02-19|3001.56
#2021-02-22|3051.50
#2021-02-23|3050.48
#2021-02-24|2913.32
#2021-02-25|2949.65
#2021-02-26|2828.66
#2021-03-01|2903.66
#2021-03-02|2893.40
#2021-03-03|2861.00
#2021-03-04|2799.08
#2021-03-05|2796.46
#2021-03-08|2733.80
#2021-03-09|2738.93
#2021-03-10|2764.18
#2021-03-11|2775.92
#2021-03-12|2831.56
#2021-03-15|2817.85
#2021-03-16|2859.77
#2021-03-17|2855.11
#2021-03-18|2917.71
#2021-03-19|2899.44
#2021-03-22|2872.94
#2021-03-23|2858.19
#2021-03-24|2831.45
#2021-03-25|2841.11
#2021-03-26|2863.16
#2021-03-29|2885.93
#2021-03-30|2857.70
#2021-03-31|2842.40
#2021-04-01|2892.76
#2021-04-02|2943.95
#2021-04-05|2962.69
#2021-04-06|2927.15
#2021-04-07|2964.46
#2021-04-08|2976.18
#2021-04-09|2985.89
#2021-04-12|2971.87
#2021-04-13|2966.57
#2021-04-14|2985.62
#2021-04-15|2985.86
#2021-04-16|2991.85
#2021-04-19|3044.57
#2021-04-20|2986.13
#2021-04-21|2902.47
#2021-04-22|2993.20
#2021-04-23|2961.99
#2021-04-26|2974.08
#2021-04-27|2958.98
#2021-04-28|2956.65
#2021-04-29|2955.56
#2021-04-30|2917.28
#2021-05-03|2927.45
#2021-05-04|2920.08
#2021-05-05|2919.68
#2021-05-06|2907.88
#2021-05-07|2916.50
#2021-05-10|2921.42
#2021-05-11|2838.43
#2021-05-12|2770.71
#2021-05-13|2685.73
#2021-05-14|2771.25
#2021-05-17|2745.31
#2021-05-18|2789.12
#2021-05-19|2780.90
#2021-05-20|2811.94
#2021-05-21|2836.56
#2021-05-24|2845.98
#2021-05-25|2870.25
#2021-05-26|2879.13
#2021-05-27|2853.17
#2021-05-28|2880.58
#2021-05-31|2878.45
#2021-06-01|2886.34
#2021-06-02|2890.39
#2021-06-03|2905.14
#2021-06-04|2910.60
#2021-06-07|2932.49
#2021-06-08|2917.42
#2021-06-09|2882.50
#2021-06-10|2889.13
#2021-06-11|2900.79
#2021-06-14|2926.55
#2021-06-15|2960.42
#2021-06-16|2963.48
#2021-06-17|2932.41
#2021-06-18|2946.09
#2021-06-21|2873.92
#2021-06-22|2928.88
#2021-06-23|2930.77
#2021-06-24|2927.90
#2021-06-25|2954.79
#2021-06-28|2950.08
#2021-06-29|2945.28
#2021-06-30|2948.14
#2021-07-01|2905.28
#2021-07-02|2919.28
#2021-07-05|2941.95
#2021-07-06|2955.00
#2021-07-07|2953.76
#2021-07-08|2955.71
#2021-07-09|2929.66
#2021-07-12|2991.33
#2021-07-13|2995.58
#2021-07-14|3005.03
#2021-07-15|2976.27
#2021-07-16|2951.37
#2021-07-19|2922.29
#2021-07-20|2902.31
#2021-07-21|2912.38
#2021-07-22|2917.67
#2021-07-23|2906.18
#2021-07-26|2937.60
#2021-07-27|2967.68
#2021-07-28|2901.85
#2021-07-29|2944.00
#2021-07-30|2880.02
#2021-08-02|2961.20
#2021-08-03|2969.48
#2021-08-04|2954.22
#2021-08-05|2967.00
#2021-08-06|2947.88
#2021-08-09|2948.82
#2021-08-10|2945.92
#2021-08-11|2938.98
#2021-08-12|2920.38
#2021-08-13|2921.70
#2021-08-16|2910.42
#2021-08-17|2876.23
#2021-08-18|2903.76
#2021-08-19|2866.59
#2021-08-20|2849.88
#2021-08-23|2911.93
#2021-08-24|2959.56
#2021-08-25|2942.71
#2021-08-26|2953.56
#2021-08-27|2951.65
#2021-08-30|2993.05
#2021-08-31|3038.23
#2021-09-01|3076.05
#2021-09-02|3097.53
#2021-09-03|3153.12
#2021-09-06|3202.69
#2021-09-07|3219.59
#2021-09-08|3248.96
#2021-09-09|3241.32
#2021-09-10|3313.65
#2021-09-13|3332.61
#2021-09-14|3375.62
#2021-09-15|3381.17
#2021-09-16|3332.60
#2021-09-17|3341.51
#2021-09-20|3355.39
#2021-09-21|3296.55
#2021-09-22|3238.56
#2021-09-23|3223.72
#2021-09-24|3283.12
#2021-09-27|3253.19
#2021-09-28|3203.12
#2021-09-29|3111.08
#2021-09-30|3101.86
#2021-10-01|3053.36
#2021-10-04|2980.50
#2021-10-05|2895.44
#2021-10-06|2875.68
#2021-10-07|2884.13
#2021-10-08|2916.14
#2021-10-11|2920.01
#2021-10-12|2881.63
#2021-10-13|2872.41
#2021-10-14|2917.17
#2021-10-15|2989.86
#2021-10-18|2973.11
#2021-10-19|3008.77
#2021-10-20|3000.75
#2021-10-21|2952.81
#2021-10-22|2984.29
#2021-10-25|2969.54
#2021-10-26|2977.79
#2021-10-27|2969.40
#2021-10-28|2994.97
#2021-10-29|2979.98
#2021-11-01|3038.54
#2021-11-02|3065.05
#2021-11-03|3057.53
#2021-11-04|3125.76
#2021-11-05|3131.16
#2021-11-08|3110.50
#2021-11-09|3100.67
#2021-11-10|3054.09
#2021-11-11|3057.53
#2021-11-12|3110.22
#2021-11-15|3132.34
#2021-11-16|3132.76
#2021-11-17|3144.46
#2021-11-18|3148.16
#2021-11-19|3203.17
#2021-11-22|3184.22
#2021-11-23|3177.30
#2021-11-24|3086.68
#2021-11-25|3095.19
#2021-11-26|3095.55
#2021-11-29|3053.62
#2021-11-30|3042.74
#2021-12-01|3070.14
#2021-12-02|3031.38
#2021-12-03|3053.14
#2021-12-06|3019.24
#2021-12-07|3075.55
#2021-12-08|3127.18
#2021-12-09|3126.26
#2021-12-10|3101.01
#2021-12-13|3122.60
#2021-12-14|3094.00
#2021-12-15|3101.26
#2021-12-16|3168.60
#2021-12-17|3105.69
#2021-12-20|3042.75
#2021-12-21|3092.40
#2021-12-22|3097.92
#2021-12-23|3120.79
#2021-12-24|3126.37
#2021-12-27|3104.93
#2021-12-28|3152.92
#2021-12-29|3128.08
#2021-12-30|3111.78
#2021-12-31|3111.78
#2022-01-03|3107.86
#2022-01-04|3138.09
#2022-01-05|3114.88
#2022-01-06|3016.24
#2022-01-07|2996.69
#2022-01-10|3010.75
#2022-01-11|2937.32
#2022-01-12|3029.75
#2022-01-13|3017.80
#2022-01-14|2976.25
#2022-01-17|2972.19
#2022-01-18|2970.16
#2022-01-19|2850.84
#2022-01-20|2877.32
#2022-01-21|2833.60
#2022-01-24|2820.53
#2022-01-25|2747.46
#2022-01-26|2727.87
#2022-01-27|2578.27
#2022-01-28|2587.62
#2022-01-31|2649.73
#2022-02-01|2679.02
#2022-02-02|2746.44
#2022-02-03|2685.78
#2022-02-04|2694.05
#2022-02-07|2658.50
#2022-02-08|2643.87
#2022-02-09|2695.77
#2022-02-10|2720.04
#2022-02-11|2721.80
#2022-02-14|2644.19
#2022-02-15|2629.29
#2022-02-16|2694.15
#2022-02-17|2674.99
#2022-02-18|2653.80
#2022-02-21|2628.51
#2022-02-22|2564.68
#2022-02-23|2565.35
#2022-02-24|2520.72
#2022-02-25|2607.78
#2022-02-28|2613.89
#2022-03-01|2667.37
#2022-03-02|2599.83
#2022-03-03|2609.05
#2022-03-04|2553.22
#2022-03-07|2433.73
#2022-03-08|2412.29
#2022-03-09|2399.69
#2022-03-10|2501.77
#2022-03-11|2410.40
#2022-03-14|2410.97
#2022-03-15|2419.34
#2022-03-16|2471.80
#2022-03-17|2551.78
#2022-03-18|2561.33
#2022-03-21|2561.87
#2022-03-22|2546.33
#2022-03-23|2619.90
#2022-03-24|2609.97
#2022-03-25|2626.91
#2022-03-28|2563.05
#2022-03-29|2615.61
#2022-03-30|2626.38
#2022-03-31|2618.14
#2022-04-01|2573.59
#2022-04-04|2582.67
#2022-04-05|2574.21
#2022-04-06|2510.56
#2022-04-07|2436.19
#2022-04-08|2437.07
#2022-04-11|2380.17
#2022-04-12|2354.78
#2022-04-13|2404.88
#2022-04-14|2427.65
#2022-04-15|2379.68
#2022-04-18|2345.54
#2022-04-19|2342.25
#2022-04-20|2360.13
#2022-04-21|2377.18
#2022-04-22|2346.03
#2022-04-25|2318.69
#2022-04-26|2352.46
#2022-04-27|2316.82
#2022-04-28|2293.40
#2022-04-29|2319.15
#2022-05-02|2313.10
#2022-05-03|2318.80
#2022-05-04|2317.64
#2022-05-05|2312.93
#2022-05-06|2319.02
#2022-05-09|2279.97
#2022-05-10|2272.09
#2022-05-11|2284.34
#2022-05-12|2264.14
#2022-05-13|2299.74
#2022-05-16|2317.54
#2022-05-17|2323.65
#2022-05-18|2376.85
#2022-05-19|2344.30
#2022-05-20|2359.12
#2022-05-23|2394.58
#2022-05-24|2379.93
#2022-05-25|2355.82
#2022-05-26|2334.19
#2022-05-27|2365.80
#2022-05-30|2416.96
#2022-05-31|2390.10
#2022-06-01|2378.23
#2022-06-02|2365.90
#2022-06-03|2384.68
#2022-06-06|2369.91
#2022-06-07|2343.82
#2022-06-08|2340.57
#2022-06-09|2320.76
#2022-06-10|2275.08
#2022-06-13|2202.86
#2022-06-14|2169.73
#2022-06-15|2142.65
#2022-06-16|2176.69
#2022-06-17|2071.56
#2022-06-20|2034.46
#2022-06-21|2066.86
#2022-06-22|2040.94
#2022-06-23|2060.77
#2022-06-24|2106.90
#2022-06-27|2142.95
#2022-06-28|2130.08
#2022-06-29|2094.33
#2022-06-30|2062.83
#2022-07-01|2039.79
#2022-07-04|2050.06
#2022-07-05|2065.23
#2022-07-06|2074.23
#2022-07-07|2105.19
#2022-07-08|2114.61
#2022-07-11|2100.77
#2022-07-12|2064.73
#2022-07-13|2056.25
#2022-07-14|2046.06
#2022-07-15|2056.14
#2022-07-18|2064.48
#2022-07-19|2076.82
#2022-07-20|2144.28
#2022-07-21|2160.12
#2022-07-22|2206.66
#2022-07-25|2170.60
#2022-07-26|2160.90
#2022-07-27|2168.86
#2022-07-28|2216.27
#2022-07-29|2218.42
#2022-08-01|2266.10
#2022-08-02|2251.04
#2022-08-03|2232.90
#2022-08-04|2274.98
#2022-08-05|2262.24
#2022-08-08|2278.17
#2022-08-09|2254.39
#2022-08-10|2266.32
#2022-08-11|2258.46
#2022-08-12|2294.36
#2022-08-15|2315.26
#2022-08-16|2291.02
#2022-08-17|2289.57
#2022-08-18|2282.32
#2022-08-19|2254.35
#2022-08-22|2233.97
#2022-08-23|2216.15
#2022-08-24|2189.26
#2022-08-25|2202.79
#2022-08-26|2205.57
#2022-08-29|2114.43
#2022-08-30|2147.04
#2022-08-31|2150.50
#2022-09-01|2079.15
#2022-09-02|2068.20
#2022-09-05|2071.13
#2022-09-06|2042.08
#2022-09-07|1997.34
#2022-09-08|2048.74
#2022-09-09|2083.44
#2022-09-12|2107.98
#2022-09-13|2094.93
#2022-09-14|2059.87
#2022-09-15|2051.74
#2022-09-16|2018.86
#2022-09-19|2014.00
#2022-09-20|2019.78
#2022-09-21|1984.92
#2022-09-22|2005.30
#2022-09-23|1988.64
#2022-09-26|1913.85
#2022-09-27|1912.74
#2022-09-28|1897.69
#2022-09-29|1902.93
#2022-09-30|1856.60
#2022-10-03|1890.56
#2022-10-04|1945.43
#2022-10-05|1952.50
#2022-10-06|1977.00
#2022-10-07|1956.02
#2022-10-10|1947.90
#2022-10-11|1875.34
#2022-10-12|1844.20
#2022-10-13|1830.29
#2022-10-14|1866.56
#2022-10-17|1843.24
#2022-10-18|1876.41
#2022-10-19|1867.71
#2022-10-20|1850.12
#2022-10-21|1856.24
#2022-10-24|1897.66
#2022-10-25|1934.76
#2022-10-26|1954.05
#2022-10-27|1948.52
#2022-10-28|1917.54
#2022-10-31|1929.72
#2022-11-01|1930.26
#2022-11-02|1930.84
#2022-11-03|1917.16
#2022-11-04|1891.76
#2022-11-07|1929.38
#2022-11-08|1979.48
#2022-11-09|1979.81
#2022-11-10|2013.53
#2022-11-11|2166.36
#2022-11-14|2142.12
#2022-11-15|2175.88
#2022-11-16|2186.30
#2022-11-17|2141.90
#2022-11-18|2140.61
#2022-11-21|2115.11
#2022-11-22|2127.19
#2022-11-23|2151.85
#2022-11-24|2214.53
#2022-11-25|2191.40
#2022-11-28|2175.04
#2022-11-29|2162.39
#2022-11-30|2134.78
#2022-12-01|2223.33
#2022-12-02|2202.05
#2022-12-05|2178.30
#2022-12-06|2173.35
#2022-12-07|2140.37
#2022-12-08|2127.52
#2022-12-09|2163.94
#2022-12-12|2140.49
#2022-12-13|2175.65
#2022-12-14|2202.28
#2022-12-15|2144.78
#2022-12-16|2113.81
#2022-12-19|2084.50
#2022-12-20|2107.75
#2022-12-21|2073.52
#2022-12-22|2075.50
#2022-12-23|2038.21
#2022-12-26|2047.57
#2022-12-27|2038.25
#2022-12-28|2007.16
#2022-12-29|2019.95
#2022-12-30|2034.63
#2023-01-02|2034.63
#2023-01-03|2053.15
#2023-01-04|2002.97
#2023-01-05|2001.63
#2023-01-06|2038.27
#2023-01-09|2045.99
#2023-01-10|2067.22
#2023-01-11|2096.93
#2023-01-12|2154.25
#2023-01-13|2192.08
#2023-01-16|2148.54
#2023-01-17|2185.35
#2023-01-18|2226.19
#2023-01-19|2198.59
#2023-01-20|2173.69
#2023-01-23|2197.51
#2023-01-24|2243.83
#2023-01-25|2253.19
#2023-01-26|2229.01
#2023-01-27|2237.88
#2023-01-30|2234.80
#2023-01-31|2219.87
#2023-02-01|2231.68
#2023-02-02|2265.09
#2023-02-03|2233.60
#2023-02-06|2193.98
#2023-02-07|2220.26
#2023-02-08|2222.67
#2023-02-09|2226.03
#2023-02-10|2226.89
#2023-02-13|2167.91
#2023-02-14|2191.16
#2023-02-15|2156.50
#2023-02-16|2176.15
#2023-02-17|2146.82
#2023-02-20|2146.80
#2023-02-21|2130.41
#2023-02-22|2101.27
#2023-02-23|2097.53
#2023-02-24|2118.05
#2023-02-27|2112.03
#2023-02-28|2119.03
#2023-03-01|2130.53
#2023-03-02|2109.30
#2023-03-03|2140.50
#2023-03-06|2177.03
#2023-03-07|2158.48
#2023-03-08|2164.97
#2023-03-09|2195.01
#2023-03-10|2196.50
#2023-03-13|2200.88
#2023-03-14|2134.22
#2023-03-15|2159.72
#2023-03-16|2153.59
#2023-03-17|2217.41
#2023-03-20|2182.21
#2023-03-21|2171.41
#2023-03-22|2204.14
#2023-03-23|2235.34
#2023-03-24|2241.19
#2023-03-27|2220.63
#2023-03-28|2224.81
#2023-03-29|2223.79
#2023-03-30|2219.57
#2023-03-31|2239.50
#2023-04-03|2254.85
#2023-04-04|2252.06
#2023-04-05|2237.93
#2023-04-06|2178.59
#2023-04-07|2190.79
#2023-04-10|2160.23
#2023-04-11|2199.77
#2023-04-12|2213.67
#2023-04-13|2222.58
#2023-04-14|2214.85
#2023-04-17|2204.67
#2023-04-18|2215.35
#2023-04-19|2199.04
#2023-04-20|2215.09
#2023-04-21|2211.40
#2023-04-24|2205.14
#2023-04-25|2216.35
#2023-04-26|2196.14
#2023-04-27|2185.17
#2023-04-28|2188.27
#2023-05-01|2184.68
#2023-05-02|2219.27
#2023-05-03|2241.27
#2023-05-04|2262.03
#2023-05-05|2245.26
#2023-05-08|2244.26
#2023-05-09|2264.82
#2023-05-10|2259.15
#2023-05-11|2275.02
#2023-05-12|2285.06
#2023-05-15|2277.68
#2023-05-16|2306.69
#2023-05-17|2302.66
#2023-05-18|2342.41
#2023-05-19|2354.03
#2023-05-22|2366.96
#2023-05-23|2357.24
#2023-05-24|2346.35
#2023-05-25|2362.03
#2023-05-26|2377.88
#2023-05-29|2396.93
#2023-05-30|2411.74
#2023-05-31|2394.57
#2023-06-01|2438.97
#2023-06-02|2438.94
#2023-06-05|2480.01
#2023-06-06|2487.56
#2023-06-07|2437.76
#2023-06-08|2428.91
#2023-06-09|2457.50
#2023-06-12|2475.67
#2023-06-13|2527.34
#2023-06-14|2545.68
#2023-06-15|2534.23
#2023-06-16|2536.33
#2023-06-19|2507.28
#2023-06-20|2519.92
#2023-06-21|2519.04
#2023-06-22|2461.56
#2023-06-23|2417.49
#2023-06-26|2403.31
#2023-06-27|2379.26
#2023-06-28|2422.50
#2023-06-29|2445.69
#2023-06-30|2440.85
#2023-07-03|2498.77
#2023-07-04|2486.66
#2023-07-05|2482.40
#2023-07-06|2436.72
#2023-07-07|2442.99
#2023-07-10|2428.16
#2023-07-11|2465.77
#2023-07-12|2464.92
#2023-07-13|2519.44
#2023-07-14|2534.48
#2023-07-17|2523.19
#2023-07-18|2549.28
#2023-07-19|2554.96
#2023-07-20|2495.71
#2023-07-21|2433.40
#2023-07-24|2470.18
#2023-07-25|2474.30
#2023-07-26|2495.48
#2023-07-27|2491.87
#2023-07-28|2485.20
#2023-07-31|2498.66
#2023-08-01|2511.43
#2023-08-02|2461.78
#2023-08-03|2434.22
#2023-08-04|2441.82
#2023-08-07|2435.47
#2023-08-08|2410.71
#2023-08-09|2403.86
#2023-08-10|2393.93
#2023-08-11|2388.22
#2023-08-14|2343.47
#2023-08-15|2371.62
#2023-08-16|2342.33
#2023-08-17|2329.94
#2023-08-18|2332.24
#2023-08-21|2324.62
#2023-08-22|2367.89
#2023-08-23|2392.22
#2023-08-24|2403.87
#2023-08-25|2330.11
#2023-08-28|2376.92
#2023-08-29|2381.29
#2023-08-30|2406.91
#2023-08-31|2428.96
#2023-09-01|2422.09
#2023-09-04|2424.17
#2023-09-05|2412.46
#2023-09-06|2441.48
#2023-09-07|2415.14
#2023-09-08|2376.23
#2023-09-11|2366.20
#2023-09-12|2366.20
#2023-09-13|2341.78
#2023-09-14|2392.22
#2023-09-15|2406.63
#2023-09-18|2409.56
#2023-09-19|2368.06
#2023-09-20|2361.13
#2023-09-21|2331.25
#2023-09-22|2320.78
#2023-09-25|2343.64
#2023-09-26|2307.50
#2023-09-27|2309.91
#2023-09-28|2289.06
#2023-09-29|2306.62
#2023-10-02|2288.26
#2023-10-03|2266.44
#2023-10-04|2213.64
#2023-10-05|2260.85
#2023-10-06|2237.52
#2023-10-09|2250.10
#2023-10-10|2299.06
#2023-10-11|2302.91
#2023-10-12|2357.13
#2023-10-13|2320.49
#2023-10-16|2273.21
#2023-10-17|2304.84
#2023-10-18|2313.26
#2023-10-19|2263.47
#2023-10-20|2244.85
#2023-10-23|2218.97
#2023-10-24|2220.24
#2023-10-25|2230.57
#2023-10-26|2160.13
#2023-10-27|2200.54
#2023-10-30|2197.90
#2023-10-31|2153.75
#2023-11-01|2210.78
#2023-11-02|2270.70
#2023-11-03|2287.73
#2023-11-06|2351.37
#2023-11-07|2301.37
#2023-11-08|2312.29
#2023-11-09|2341.08
#2023-11-10|2336.50
#2023-11-13|2338.19
#2023-11-14|2367.16
#2023-11-15|2438.07
#2023-11-16|2442.14
#2023-11-17|2472.57
#2023-11-20|2470.31
#2023-11-21|2506.77
#2023-11-22|2466.61
#2023-11-23|2469.58
#2023-11-24|2483.73
#2023-11-27|2478.05
#2023-11-28|2494.51
#2023-11-29|2515.06
#2023-11-30|2532.58
#2023-12-01|2525.45
#2023-12-04|2532.63
#2023-12-05|2470.22
#2023-12-06|2525.08
#2023-12-07|2532.08
#2023-12-08|2503.32
#2023-12-11|2507.56
#2023-12-12|2537.31
#2023-12-13|2578.80
#2023-12-14|2617.20
#2023-12-15|2625.08
#2023-12-18|2586.82
#2023-12-19|2625.15
#2023-12-20|2631.08
#2023-12-21|2627.71
#2023-12-22|2633.72
#2023-12-25|2644.58
#2023-12-26|2658.18
#2023-12-27|2696.33
#2023-12-28|2709.69
#2023-12-29|2706.20
#2024-01-01|2706.20
#2024-01-02|2687.99
#2024-01-03|2656.73
#2024-01-04|2616.95
#2024-01-05|2586.36
#2024-01-08|2590.68
#2024-01-09|2625.50
#2024-01-10|2643.77
#2024-01-11|2667.90
#2024-01-12|2707.33
#2024-01-15|2720.81
#2024-01-16|2674.32
#2024-01-17|2634.93
#2024-01-18|2651.12
#2024-01-19|2724.11
#2024-01-22|2774.19
#2024-01-23|2760.67
#2024-01-24|2782.96
#2024-01-25|2781.14
#2024-01-26|2708.45
#2024-01-29|2721.01
#2024-01-30|2727.29
#2024-01-31|2774.76
#2024-02-01|2750.94
#2024-02-02|2747.18
#2024-02-05|2753.02
#2024-02-06|2769.60
#2024-02-07|2760.40
#2024-02-08|2786.40
#2024-02-09|2778.60
#2024-02-12|2776.19
#2024-02-13|2841.99
#2024-02-14|2824.32
#2024-02-15|2878.85
#2024-02-16|2879.33
#2024-02-19|2855.79
#2024-02-20|2858.38
#2024-02-21|2833.50
#2024-02-22|2916.77
#2024-02-23|2916.18
#2024-02-26|2914.00
#2024-02-27|2931.68
#2024-02-28|2915.42
#2024-02-29|2940.73
#2024-03-01|2994.32
#2024-03-04|3022.20
#2024-03-05|3040.17
#2024-03-06|3043.18
#2024-03-07|3014.30
#2024-03-08|3045.41
#2024-03-11|2967.48
#2024-03-12|2944.72
#2024-03-13|2951.75
#2024-03-14|2941.95
#2024-03-15|2886.58
#2024-03-18|2968.48
#2024-03-19|2956.70
#2024-03-20|2938.37
#2024-03-21|3009.98
#2024-03-22|3018.17
#2024-03-25|2975.65
#2024-03-26|2981.58
#2024-03-27|3005.15
#2024-03-28|2976.15
#2024-03-29|2999.30
#2024-04-01|2941.61
#2024-04-02|2963.93
#2024-04-03|2930.12
#2024-04-04|2956.73
#2024-04-05|2885.76
#2024-04-08|2915.44
#2024-04-09|2956.60
#2024-04-10|2929.72
#2024-04-11|2909.16
#2024-04-12|2947.13
#2024-04-15|2893.22
#2024-04-16|2823.76
#2024-04-17|2787.05
#2024-04-18|2789.64
#2024-04-19|2674.39
#2024-04-22|2666.32
#2024-04-23|2657.69
#2024-04-24|2743.37
#2024-04-25|2666.29
#2024-04-26|2662.83
#2024-04-29|2672.86
#2024-04-30|2691.87
#2024-05-01|2689.56
#2024-05-02|2745.92
#2024-05-03|2767.02
#2024-05-06|2747.88
#2024-05-07|2818.02
#2024-05-08|2757.61
#2024-05-09|2737.04
#2024-05-10|2714.37
#2024-05-13|2719.15
#2024-05-14|2721.17
#2024-05-15|2749.69
#2024-05-16|2788.15
#2024-05-17|2779.49
#2024-05-20|2783.56
#2024-05-21|2793.86
#2024-05-22|2762.82
#2024-05-23|2813.29
#2024-05-24|2781.71
#2024-05-27|2807.54
#2024-05-28|2796.72
#2024-05-29|2758.85
#2024-05-30|2743.40
#2024-05-31|2747.86
#2024-06-03|2792.01
#2024-06-04|2821.89
#2024-06-05|2749.64
#2024-06-06|2785.18
#2024-06-07|2778.33
#2024-06-10|2802.01
#2024-06-11|2804.58
#2024-06-12|2830.49
#2024-06-13|2819.22
#2024-06-14|2831.41
#2024-06-17|2777.40
#2024-06-18|2822.39
#2024-06-19|2812.45
#2024-06-20|2813.72
#2024-06-21|2791.11
#2024-06-24|2801.11
#2024-06-25|2790.44
#2024-06-26|2826.05
#2024-06-27|2803.78
#2024-06-28|2804.86
#2024-07-01|2786.93
#2024-07-02|2820.17
#2024-07-03|2893.44
#2024-07-04|2917.53
#2024-07-05|2909.69
#2024-07-08|2908.55
#2024-07-09|2949.69
#2024-07-10|2952.60
#2024-07-11|3033.43
#2024-07-12|2954.81
#2024-07-15|2951.91
#2024-07-16|2984.68
#2024-07-17|2967.84
#2024-07-18|2856.26
#2024-07-19|2857.62
#2024-07-22|2804.71
#2024-07-23|2827.22
#2024-07-24|2842.21
#2024-07-25|2709.59
#2024-07-26|2702.65
#2024-07-29|2766.20
#2024-07-30|2747.61
#2024-07-31|2890.67
#2024-08-01|2820.15
#2024-08-02|2668.57
#2024-08-05|2390.22
#2024-08-06|2616.06
#2024-08-07|2622.97
#2024-08-08|2604.59
#2024-08-09|2629.33
#2024-08-12|2606.21
#2024-08-13|2728.69
#2024-08-14|2753.15
#2024-08-15|2723.46
#2024-08-16|2845.79
#2024-08-19|2816.83
#2024-08-20|2883.64
#2024-08-21|2873.19
#2024-08-22|2874.06
#2024-08-23|2888.68
#2024-08-26|2877.22
#2024-08-27|2877.72
#2024-08-28|2889.08
#2024-08-29|2864.00
#2024-08-30|2899.49
#2024-09-02|2887.85
#2024-09-03|2913.59
#2024-09-04|2799.16
#2024-09-05|2773.55
#2024-09-06|2771.55
#2024-09-09|2744.03
#2024-09-10|2747.93
#2024-09-11|2737.57
#2024-09-12|2816.04
#2024-09-13|2827.69
#2024-09-16|2832.01
#2024-09-17|2771.26
#2024-09-18|2768.09
#2024-09-19|2788.50
#2024-09-20|2800.72
#2024-09-23|2814.16
#2024-09-24|2815.48
#2024-09-25|2789.94
#2024-09-26|2893.00
#2024-09-27|3007.75
#2024-09-30|2856.91
#2024-10-01|2908.12
#2024-10-02|2778.59
#2024-10-03|2835.51
#2024-10-04|2798.57
#2024-10-07|2826.80
#2024-10-08|2806.96
#2024-10-09|2835.32
#2024-10-10|2833.38
#2024-10-11|2819.07
#2024-10-14|2807.97
#2024-10-15|2870.19
#2024-10-16|2779.12
#2024-10-17|2739.40
#2024-10-18|2754.10
#2024-10-21|2750.25
#2024-10-22|2698.90
#2024-10-23|2639.11
#2024-10-24|2667.37
#2024-10-25|2644.60
#2024-10-28|2680.21
#2024-10-29|2699.62
#2024-10-30|2743.43
#2024-10-31|2729.18
#2024-11-01|2615.44
#2024-11-04|2631.95
#2024-11-05|2675.88
#2024-11-06|2693.58
#2024-11-07|2717.90
#2024-11-08|2730.76
#2024-11-11|2692.41
#2024-11-12|2650.57
#2024-11-13|2615.11
#2024-11-14|2576.43
#2024-11-15|2594.96
#2024-11-18|2566.53
#2024-11-19|2595.91
#2024-11-20|2559.96
#2024-11-21|2566.55
#2024-11-22|2575.95
#2024-11-25|2606.62
#2024-11-26|2583.18
#2024-11-27|2614.16
#2024-11-28|2627.68
#2024-11-29|2642.14
#2024-12-02|2672.73
#2024-12-03|2738.62
#2024-12-04|2692.54
#2024-12-05|2706.27
#2024-12-06|2679.37
#2024-12-09|2661.65
#2024-12-10|2667.89
#2024-12-11|2658.27
#2024-12-12|2691.87
#2024-12-13|2651.65
#2024-12-16|2634.43
#2024-12-17|2628.38
#2024-12-18|2628.24
#2024-12-19|2551.03
#2024-12-20|2563.30
#2024-12-23|2583.79
#2024-12-24|2564.65
#2024-12-25|2565.11
#2024-12-26|2567.28
#2024-12-27|2621.04
#2024-12-30|2602.86
#2024-12-31|2603.53
#2025-01-01|2603.53
#2025-01-02|2603.61
#2025-01-03|2599.56
#2025-01-06|2572.15
#2025-01-07|2667.02
#2025-01-08|2665.24
#2025-01-09|2646.47
#2025-01-10|2644.33
#2025-01-13|2645.25
#2025-01-14|2563.37
#2025-01-15|2571.11
#2025-01-16|2599.05
#2025-01-17|2584.55
#2025-01-20|2623.04
#2025-01-21|2649.06
#2025-01-22|2683.96
#2025-01-23|2689.76
#2025-01-24|2691.59
#2025-01-27|2679.58
#2025-01-28|2613.65
#2025-01-29|2672.50
#2025-01-30|2694.05
#2025-01-31|2716.41
#2025-02-03|2656.18
#2025-02-04|2703.52
#2025-02-05|2740.29
#2025-02-06|2779.81
#2025-02-07|2766.34
#2025-02-10|2773.21
#2025-02-11|2756.85
#2025-02-12|2740.33
#2025-02-13|2805.66
#2025-02-14|2805.07
#2025-02-17|2826.98
#2025-02-18|2836.20
#2025-02-19|2864.76
#2025-02-20|2856.87
#2025-02-21|2869.06
#2025-02-24|2874.05
#2025-02-25|2810.30
#2025-02-26|2766.89
#2025-02-27|2771.12
#2025-02-28|2661.82
#2025-03-03|2712.12
#2025-03-04|2723.84
#2025-03-05|2714.94
#2025-03-06|2743.62
#2025-03-07|2690.75
#2025-03-10|2708.87
#2025-03-11|2674.78
#2025-03-12|2658.97
#2025-03-13|2668.57
#2025-03-14|2683.25
#2025-03-17|2716.08
#2025-03-18|2733.90
#2025-03-19|2703.09
#2025-03-20|2724.34
#2025-03-21|2704.13
#2025-03-24|2659.53
#2025-03-25|2681.88
#2025-03-26|2683.51
#2025-03-27|2662.45
#2025-03-28|2629.73
#2025-03-31|2515.20
#2025-04-01|2525.67
#2025-04-02|2529.07
#2025-04-03|2448.24
#2025-04-04|2415.17
#2025-04-07|2167.33
#2025-04-08|2302.77
#2025-04-09|2245.02
#2025-04-10|2473.61
#2025-04-11|2438.90
#2025-04-14|2475.49
#2025-04-15|2495.46
#2025-04-16|2465.18
#2025-04-17|2509.00
#2025-04-18|2519.53
#2025-04-21|2520.83
#2025-04-22|2510.86
#2025-04-23|2529.21
#2025-04-24|2552.59
#2025-04-25|2596.08
#2025-04-28|2618.05
#2025-04-29|2626.96
#2025-04-30|2639.83
#2025-05-01|2606.25
#2025-05-02|2640.01
#2025-05-05|2644.23
#2025-05-06|2661.45
#2025-05-07|2677.83
#2025-05-08|2694.85
#2025-05-09|2760.46
#2025-05-12|2750.01
#2025-05-13|2781.82
#2025-05-14|2827.39
#2025-05-15|2810.44
#2025-05-16|2784.83
#2025-05-19|2789.73
#2025-05-20|2790.48
#2025-05-21|2785.77
#2025-05-22|2764.97
#2025-05-23|2802.34
#2025-05-26|2833.66
#2025-05-27|2803.49
#2025-05-28|2798.39
#2025-05-29|2865.23
#2025-05-30|2820.24
#2025-06-02|2827.32
#2025-06-03|2806.87
#2025-06-04|2824.24
#2025-06-05|2836.49
#2025-06-06|2827.89
#2025-06-09|2865.98
#2025-06-10|2868.65
#2025-06-11|2921.37
#2025-06-12|2931.63
#2025-06-13|2875.36
#2025-06-16|2917.27
#2025-06-17|2938.93
#2025-06-18|2968.00
#2025-06-19|2915.91
#2025-06-20|2909.79
#2025-06-23|2868.02
#2025-06-24|2949.21
#2025-06-25|2964.87
#2025-06-26|3020.41
#2025-06-27|3056.34
#2025-06-30|3081.28
#2025-07-01|3069.07
#2025-07-02|3015.48
#2025-07-03|3013.47
#2025-07-04|3025.19
#2025-07-07|2992.85
#2025-07-08|2982.98
#2025-07-09|2985.21
#2025-07-10|2966.29
#2025-07-11|2953.38
#2025-07-14|2943.54
#2025-07-15|2942.30
#2025-07-16|2955.96
#2025-07-17|2985.91
#2025-07-18|2952.40
#2025-07-21|2974.03
#2025-07-22|2973.33
#2025-07-23|3018.51
#2025-07-24|3044.16
#2025-07-25|3011.55
#2025-07-28|2949.96
#2025-07-29|2932.78
#2025-07-30|2957.71
#2025-07-31|2969.09
#2025-08-01|2953.01
#2025-08-04|2947.81
#2025-08-05|2954.65
#2025-08-06|2944.86
#2025-08-07|2946.76
#2025-08-08|2959.13
#2025-08-11|2954.53
#2025-08-12|3001.58
#2025-08-13|3052.55
#2025-08-14|2992.47
#2025-08-15|3020.18
#2025-08-18|3017.76
#2025-08-19|3025.57
#2025-08-20|2987.57
#2025-08-21|2949.63
#2025-08-22|2978.41
#2025-08-25|2978.00
#2025-08-26|2971.71
#2025-08-27|2978.29
#2025-08-28|3002.36
#2025-08-29|3013.53
#2025-09-01|2944.55
#2025-09-02|2927.82
#2025-09-03|2901.53
#2025-09-04|2917.78
#2025-09-05|2976.98
#2025-09-08|3015.34
#2025-09-09|3038.31
#2025-09-10|3082.32
#2025-09-11|3129.56
#2025-09-12|3155.88
#2025-09-15|3161.23
#2025-09-16|3217.72
#2025-09-17|3219.17
#2025-09-18|3250.90
#2025-09-19|3259.71
#2025-09-22|3328.52
#2025-09-23|3330.77
#2025-09-24|3311.86
#2025-09-25|3300.92
#2025-09-26|3241.97
#2025-09-29|3235.56
#2025-09-30|3250.10
#2025-10-01|3218.23
#2025-10-02|3256.17
#2025-10-03|3316.37
#2025-10-06|3454.46
#2025-10-07|3415.23
#2025-10-08|3366.69
#2025-10-09|3372.72
#2025-10-10|3329.88
#2025-10-13|3331.09
#2025-10-14|3241.36
#2025-10-15|3317.15
#2025-10-16|3371.61
#2025-10-17|3328.06
#2025-10-20|3422.15
#2025-10-21|3382.53
#2025-10-22|3396.21
#2025-10-23|3325.37
#2025-10-24|3380.87
#2025-10-27|3446.86
#2025-10-28|3440.32
#2025-10-29|3563.07
#2025-10-30|3573.15
#2025-10-31|3661.41
#2025-11-03|3659.75
#2025-11-04|3635.86
#2025-11-05|3503.03
#2025-11-06|3560.79
#2025-11-07|3500.88
#2025-11-10|3547.76
#2025-11-11|3537.26
#2025-11-12|3519.87
#2025-11-13|3569.00
#2025-11-14|3479.64
#2025-11-17|3496.56
#2025-11-18|3359.08
#2025-11-19|3313.67
#2025-11-20|3407.01
#2025-11-21|3335.71
#2025-11-24|3330.60
#2025-11-25|3368.83
#2025-11-26|3408.89
#2025-11-27|3463.43
#2025-11-28|3463.55
#2025-12-01|3429.03
#2025-12-02|3428.10
#2025-12-03|3510.53
#2025-12-04|3580.29
#2025-12-05|3516.70
#2025-12-08|3521.72
#2025-12-09|3522.74
#2025-12-10|3520.36
#2025-12-11|3535.16
#2025-12-12|3532.55
#2025-12-15|3493.81
#2025-12-16|3447.94
#2025-12-17|3448.68
#2025-12-18|3387.76
#2025-12-19|3392.42
#2025-12-22|3480.74
#2025-12-23|3490.93
#2025-12-24|3515.37
#2025-12-25|3525.52
#2025-12-26|3541.69
#2025-12-29|3522.71
#2025-12-30|3515.25
#2025-12-31|3506.06
#2026-01-01|3506.06
#2026-01-02|3509.64
#2026-01-05|3631.51
#2026-01-06|3685.73
#2026-01-07|3672.83
#2026-01-08|3607.77
#2026-01-09|3608.02
#2026-01-12|3606.20
#2026-01-13|3737.41
#2026-01-14|3848.80
#2026-01-15|3825.10
#2026-01-16|3839.79
#2026-01-19|3828.78
#2026-01-20|3756.81
#2026-01-21|3747.55
#2026-01-22|3844.67
#2026-01-23|3857.39
#2026-01-26|3860.80
#2026-01-27|3954.30
#2026-01-28|3990.46
#2026-01-29|3973.60
#2026-01-30|3886.16
#2026-02-02|3759.02
#2026-02-03|3915.62
#2026-02-04|3776.99
#2026-02-05|3714.29
#2026-02-06|3730.11
#2026-02-09|3900.20
#2026-02-10|4012.52
#2026-02-11|4027.53
#2026-02-12|3990.37
#2026-02-13|3925.48
#2026-02-16|3911.49
#2026-02-17|3905.44
#2026-02-18|3936.84
#2026-02-19|3935.25
#2026-02-20|3885.86
#2026-02-23|3896.93
#2026-02-24|3884.70
#2026-02-25|4011.81
#2026-02-26|4040.44
#2026-02-27|4008.57
#2026-03-02|3904.47
#2026-03-03|3786.84
#2026-03-04|3675.31
#2026-03-05|3754.08
#2026-03-06|3805.88
#2026-03-09|3577.76
#2026-03-10|3704.02
#2026-03-11|3717.68
#2026-03-12|3650.35
#2026-03-13|3581.33
#2026-03-16|3609.99
#2026-03-17|3589.88
#2026-03-18|3680.56
#2026-03-19|3605.68
#2026-03-20|3580.89
#2026-03-23|3449.02
#2026-03-24|3490.30
#2026-03-25|3581.89
#2026-03-26|3545.70
#2026-03-27|3491.35
#2026-03-30|3388.93
#2026-03-31|3328.20
#2026-04-01|3550.72
#2026-04-02|3437.63