Table Data - Nasdaq Japan Technology Large Mid Cap Index
| Title | Nasdaq Japan Technology Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQJP10LM |
| 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 10:53 PM CDT |
| Notes | For more information about this series, see: NQJP10LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1691.54 |
| 2001-04-02 | 1658.47 |
| 2001-04-03 | 1652.30 |
| 2001-04-04 | 1643.07 |
| 2001-04-05 | 1677.79 |
| 2001-04-06 | 1709.99 |
| 2001-04-09 | 1633.03 |
| 2001-04-10 | 1610.24 |
| 2001-04-11 | 1668.08 |
| 2001-04-12 | 1735.56 |
| 2001-04-13 | . |
| 2001-04-16 | 1695.28 |
| 2001-04-17 | 1672.09 |
| 2001-04-18 | 1779.85 |
| 2001-04-19 | 1871.22 |
| 2001-04-20 | 1850.68 |
| 2001-04-23 | 1851.34 |
| 2001-04-24 | 1836.29 |
| 2001-04-25 | 1847.12 |
| 2001-04-26 | 1873.89 |
| 2001-04-27 | 1837.27 |
| 2001-04-30 | 1840.99 |
| 2001-05-01 | 1943.80 |
| 2001-05-02 | 1978.78 |
| 2001-05-03 | 1994.31 |
| 2001-05-04 | 1994.64 |
| 2001-05-07 | 2018.64 |
| 2001-05-08 | 1974.65 |
| 2001-05-09 | 1928.75 |
| 2001-05-10 | 1904.34 |
| 2001-05-11 | 1905.85 |
| 2001-05-14 | 1871.92 |
| 2001-05-15 | 1903.56 |
| 2001-05-16 | 1850.87 |
| 2001-05-17 | 1905.08 |
| 2001-05-18 | 1902.38 |
| 2001-05-21 | 1945.59 |
| 2001-05-22 | 1961.46 |
| 2001-05-23 | 1985.40 |
| 2001-05-24 | 1964.63 |
| 2001-05-25 | 1942.05 |
| 2001-05-28 | . |
| 2001-05-29 | 1942.46 |
| 2001-05-30 | 1847.63 |
| 2001-05-31 | 1794.64 |
| 2001-06-01 | 1800.64 |
| 2001-06-04 | 1794.95 |
| 2001-06-05 | 1771.11 |
| 2001-06-06 | 1762.41 |
| 2001-06-07 | 1778.94 |
| 2001-06-08 | 1791.79 |
| 2001-06-11 | 1734.30 |
| 2001-06-12 | 1692.45 |
| 2001-06-13 | 1672.12 |
| 2001-06-14 | 1671.69 |
| 2001-06-15 | 1626.87 |
| 2001-06-18 | 1605.84 |
| 2001-06-19 | 1616.89 |
| 2001-06-20 | 1610.53 |
| 2001-06-21 | 1635.29 |
| 2001-06-22 | 1662.91 |
| 2001-06-25 | 1630.13 |
| 2001-06-26 | 1626.77 |
| 2001-06-27 | 1599.90 |
| 2001-06-28 | 1571.23 |
| 2001-06-29 | 1618.08 |
| 2001-07-02 | 1580.66 |
| 2001-07-03 | 1579.88 |
| 2001-07-04 | . |
| 2001-07-05 | 1521.71 |
| 2001-07-06 | 1463.68 |
| 2001-07-09 | 1425.05 |
| 2001-07-10 | 1456.59 |
| 2001-07-11 | 1427.01 |
| 2001-07-12 | 1503.16 |
| 2001-07-13 | 1494.74 |
| 2001-07-16 | 1468.37 |
| 2001-07-17 | 1442.59 |
| 2001-07-18 | 1418.14 |
| 2001-07-19 | 1419.95 |
| 2001-07-20 | 1424.51 |
| 2001-07-23 | 1395.81 |
| 2001-07-24 | 1437.50 |
| 2001-07-25 | 1459.72 |
| 2001-07-26 | 1452.95 |
| 2001-07-27 | 1414.60 |
| 2001-07-30 | 1359.61 |
| 2001-07-31 | 1427.41 |
| 2001-08-01 | 1473.67 |
| 2001-08-02 | 1540.25 |
| 2001-08-03 | 1536.61 |
| 2001-08-06 | 1515.23 |
| 2001-08-07 | 1520.80 |
| 2001-08-08 | 1498.22 |
| 2001-08-09 | 1444.74 |
| 2001-08-10 | 1439.83 |
| 2001-08-13 | 1385.40 |
| 2001-08-14 | 1428.51 |
| 2001-08-15 | 1443.87 |
| 2001-08-16 | 1387.18 |
| 2001-08-17 | 1354.21 |
| 2001-08-20 | 1331.79 |
| 2001-08-21 | 1345.81 |
| 2001-08-22 | 1329.01 |
| 2001-08-23 | 1266.55 |
| 2001-08-24 | 1262.55 |
| 2001-08-27 | 1292.71 |
| 2001-08-28 | 1301.39 |
| 2001-08-29 | 1281.04 |
| 2001-08-30 | 1265.80 |
| 2001-08-31 | 1246.18 |
| 2001-09-03 | . |
| 2001-09-04 | 1281.58 |
| 2001-09-05 | 1223.47 |
| 2001-09-06 | 1208.61 |
| 2001-09-07 | 1201.54 |
| 2001-09-10 | 1166.72 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1105.78 |
| 2001-09-18 | 1131.96 |
| 2001-09-19 | 1171.51 |
| 2001-09-20 | 1152.35 |
| 2001-09-21 | 1122.43 |
| 2001-09-24 | 1114.11 |
| 2001-09-25 | 1120.50 |
| 2001-09-26 | 1093.98 |
| 2001-09-27 | 1067.35 |
| 2001-09-28 | 1051.23 |
| 2001-10-01 | 1060.66 |
| 2001-10-02 | 1071.76 |
| 2001-10-03 | 1049.92 |
| 2001-10-04 | 1100.32 |
| 2001-10-05 | 1137.50 |
| 2001-10-08 | 1141.44 |
| 2001-10-09 | 1119.33 |
| 2001-10-10 | 1082.67 |
| 2001-10-11 | 1150.92 |
| 2001-10-12 | 1221.47 |
| 2001-10-15 | 1177.70 |
| 2001-10-16 | 1190.40 |
| 2001-10-17 | 1251.25 |
| 2001-10-18 | 1207.59 |
| 2001-10-19 | 1205.43 |
| 2001-10-22 | 1201.22 |
| 2001-10-23 | 1235.42 |
| 2001-10-24 | 1239.92 |
| 2001-10-25 | 1241.07 |
| 2001-10-26 | 1209.03 |
| 2001-10-29 | 1201.43 |
| 2001-10-30 | 1149.78 |
| 2001-10-31 | 1112.03 |
| 2001-11-01 | 1131.35 |
| 2001-11-02 | 1153.92 |
| 2001-11-05 | 1163.69 |
| 2001-11-06 | 1217.84 |
| 2001-11-07 | 1187.42 |
| 2001-11-08 | 1185.53 |
| 2001-11-09 | 1203.46 |
| 2001-11-12 | 1175.93 |
| 2001-11-13 | 1150.84 |
| 2001-11-14 | 1183.93 |
| 2001-11-15 | 1229.86 |
| 2001-11-16 | 1290.97 |
| 2001-11-19 | 1274.76 |
| 2001-11-20 | 1255.35 |
| 2001-11-21 | 1239.05 |
| 2001-11-22 | . |
| 2001-11-23 | 1238.76 |
| 2001-11-26 | 1289.90 |
| 2001-11-27 | 1302.69 |
| 2001-11-28 | 1267.24 |
| 2001-11-29 | 1235.00 |
| 2001-11-30 | 1262.26 |
| 2001-12-03 | 1226.58 |
| 2001-12-04 | 1236.47 |
| 2001-12-05 | 1291.82 |
| 2001-12-06 | 1329.90 |
| 2001-12-07 | 1317.72 |
| 2001-12-10 | 1298.60 |
| 2001-12-11 | 1290.86 |
| 2001-12-12 | 1338.12 |
| 2001-12-13 | 1308.42 |
| 2001-12-14 | 1275.19 |
| 2001-12-17 | 1251.26 |
| 2001-12-18 | 1270.76 |
| 2001-12-19 | 1266.32 |
| 2001-12-20 | 1250.43 |
| 2001-12-21 | 1195.15 |
| 2001-12-24 | 1191.43 |
| 2001-12-25 | . |
| 2001-12-26 | 1170.99 |
| 2001-12-27 | 1196.38 |
| 2001-12-28 | 1201.92 |
| 2001-12-31 | 1203.21 |
| 2002-01-01 | . |
| 2002-01-02 | 1193.55 |
| 2002-01-03 | 1197.41 |
| 2002-01-04 | 1292.71 |
| 2002-01-07 | 1293.87 |
| 2002-01-08 | 1239.18 |
| 2002-01-09 | 1244.92 |
| 2002-01-10 | 1224.95 |
| 2002-01-11 | 1221.14 |
| 2002-01-14 | 1224.66 |
| 2002-01-15 | 1182.91 |
| 2002-01-16 | 1143.73 |
| 2002-01-17 | 1128.57 |
| 2002-01-18 | 1147.55 |
| 2002-01-21 | . |
| 2002-01-22 | 1100.56 |
| 2002-01-23 | 1091.19 |
| 2002-01-24 | 1109.18 |
| 2002-01-25 | 1122.02 |
| 2002-01-28 | 1139.04 |
| 2002-01-29 | 1107.16 |
| 2002-01-30 | 1084.46 |
| 2002-01-31 | 1093.74 |
| 2002-02-01 | 1053.53 |
| 2002-02-04 | 1035.32 |
| 2002-02-05 | 1015.24 |
| 2002-02-06 | 1025.88 |
| 2002-02-07 | 1055.18 |
| 2002-02-08 | 1062.86 |
| 2002-02-11 | 1072.33 |
| 2002-02-12 | 1108.40 |
| 2002-02-13 | 1114.63 |
| 2002-02-14 | 1141.14 |
| 2002-02-15 | 1119.96 |
| 2002-02-18 | . |
| 2002-02-19 | 1092.58 |
| 2002-02-20 | 1082.17 |
| 2002-02-21 | 1129.67 |
| 2002-02-22 | 1143.21 |
| 2002-02-25 | 1124.66 |
| 2002-02-26 | 1112.88 |
| 2002-02-27 | 1133.01 |
| 2002-02-28 | 1171.54 |
| 2002-03-01 | 1207.84 |
| 2002-03-04 | 1284.91 |
| 2002-03-05 | 1278.91 |
| 2002-03-06 | 1265.93 |
| 2002-03-07 | 1361.61 |
| 2002-03-08 | 1363.47 |
| 2002-03-11 | 1374.13 |
| 2002-03-12 | 1327.96 |
| 2002-03-13 | 1300.78 |
| 2002-03-14 | 1321.91 |
| 2002-03-15 | 1331.50 |
| 2002-03-18 | 1291.77 |
| 2002-03-19 | 1346.81 |
| 2002-03-20 | 1324.04 |
| 2002-03-21 | 1318.58 |
| 2002-03-22 | 1294.18 |
| 2002-03-25 | 1267.59 |
| 2002-03-26 | 1271.51 |
| 2002-03-27 | 1278.53 |
| 2002-03-28 | 1282.37 |
| 2002-03-29 | . |
| 2002-04-01 | 1243.35 |
| 2002-04-02 | 1278.89 |
| 2002-04-03 | 1302.75 |
| 2002-04-04 | 1314.36 |
| 2002-04-05 | 1280.31 |
| 2002-04-08 | 1272.23 |
| 2002-04-09 | 1238.14 |
| 2002-04-10 | 1227.34 |
| 2002-04-11 | 1226.99 |
| 2002-04-12 | 1212.54 |
| 2002-04-15 | 1246.00 |
| 2002-04-16 | 1267.36 |
| 2002-04-17 | 1297.99 |
| 2002-04-18 | 1296.33 |
| 2002-04-19 | 1276.57 |
| 2002-04-22 | 1327.59 |
| 2002-04-23 | 1333.77 |
| 2002-04-24 | 1332.48 |
| 2002-04-25 | 1342.43 |
| 2002-04-26 | 1338.81 |
| 2002-04-29 | 1336.36 |
| 2002-04-30 | 1295.47 |
| 2002-05-01 | 1301.20 |
| 2002-05-02 | 1291.59 |
| 2002-05-03 | 1301.61 |
| 2002-05-06 | 1297.52 |
| 2002-05-07 | 1240.36 |
| 2002-05-08 | 1240.28 |
| 2002-05-09 | 1258.16 |
| 2002-05-10 | 1256.79 |
| 2002-05-13 | 1227.91 |
| 2002-05-14 | 1217.95 |
| 2002-05-15 | 1271.39 |
| 2002-05-16 | 1285.38 |
| 2002-05-17 | 1319.20 |
| 2002-05-20 | 1325.51 |
| 2002-05-21 | 1321.95 |
| 2002-05-22 | 1316.84 |
| 2002-05-23 | 1293.82 |
| 2002-05-24 | 1307.31 |
| 2002-05-27 | . |
| 2002-05-28 | 1303.50 |
| 2002-05-29 | 1297.82 |
| 2002-05-30 | 1301.88 |
| 2002-05-31 | 1279.55 |
| 2002-06-03 | 1303.84 |
| 2002-06-04 | 1272.32 |
| 2002-06-05 | 1276.08 |
| 2002-06-06 | 1277.84 |
| 2002-06-07 | 1249.71 |
| 2002-06-10 | 1238.81 |
| 2002-06-11 | 1233.36 |
| 2002-06-12 | 1227.45 |
| 2002-06-13 | 1218.32 |
| 2002-06-14 | 1204.28 |
| 2002-06-17 | 1181.38 |
| 2002-06-18 | 1200.64 |
| 2002-06-19 | 1178.00 |
| 2002-06-20 | 1182.10 |
| 2002-06-21 | 1171.99 |
| 2002-06-24 | 1191.82 |
| 2002-06-25 | 1176.78 |
| 2002-06-26 | 1153.74 |
| 2002-06-27 | 1159.00 |
| 2002-06-28 | 1213.72 |
| 2002-07-01 | 1209.36 |
| 2002-07-02 | 1207.98 |
| 2002-07-03 | 1210.95 |
| 2002-07-04 | . |
| 2002-07-05 | 1202.25 |
| 2002-07-08 | 1218.87 |
| 2002-07-09 | 1235.61 |
| 2002-07-10 | 1204.29 |
| 2002-07-11 | 1190.39 |
| 2002-07-12 | 1194.72 |
| 2002-07-15 | 1176.35 |
| 2002-07-16 | 1164.64 |
| 2002-07-17 | 1167.34 |
| 2002-07-18 | 1197.28 |
| 2002-07-19 | 1169.68 |
| 2002-07-22 | 1155.40 |
| 2002-07-23 | 1152.19 |
| 2002-07-24 | 1126.74 |
| 2002-07-25 | 1105.86 |
| 2002-07-26 | 1025.65 |
| 2002-07-29 | 1008.99 |
| 2002-07-30 | 1071.85 |
| 2002-07-31 | 1066.28 |
| 2002-08-01 | 1051.89 |
| 2002-08-02 | 1039.02 |
| 2002-08-05 | 1016.85 |
| 2002-08-06 | 980.62 |
| 2002-08-07 | 1047.29 |
| 2002-08-08 | 1026.95 |
| 2002-08-09 | 1056.60 |
| 2002-08-12 | 1043.03 |
| 2002-08-13 | 1038.64 |
| 2002-08-14 | 1045.40 |
| 2002-08-15 | 1053.65 |
| 2002-08-16 | 1067.75 |
| 2002-08-19 | 1044.19 |
| 2002-08-20 | 1063.04 |
| 2002-08-21 | 1070.94 |
| 2002-08-22 | 1085.22 |
| 2002-08-23 | 1106.30 |
| 2002-08-26 | 1116.18 |
| 2002-08-27 | 1103.89 |
| 2002-08-28 | 1067.99 |
| 2002-08-29 | 1054.70 |
| 2002-08-30 | 1059.37 |
| 2002-09-02 | . |
| 2002-09-03 | 1026.17 |
| 2002-09-04 | 997.01 |
| 2002-09-05 | 1012.73 |
| 2002-09-06 | 991.11 |
| 2002-09-09 | 1012.77 |
| 2002-09-10 | 1011.79 |
| 2002-09-11 | 1022.69 |
| 2002-09-12 | 1037.56 |
| 2002-09-13 | 996.90 |
| 2002-09-16 | 987.47 |
| 2002-09-17 | 1014.95 |
| 2002-09-18 | 1005.99 |
| 2002-09-19 | 1001.69 |
| 2002-09-20 | 961.64 |
| 2002-09-23 | 957.64 |
| 2002-09-24 | 939.30 |
| 2002-09-25 | 932.62 |
| 2002-09-26 | 944.38 |
| 2002-09-27 | 965.84 |
| 2002-09-30 | 955.65 |
| 2002-10-01 | 930.90 |
| 2002-10-02 | 915.93 |
| 2002-10-03 | 900.27 |
| 2002-10-04 | 905.08 |
| 2002-10-07 | 856.17 |
| 2002-10-08 | 859.04 |
| 2002-10-09 | 846.71 |
| 2002-10-10 | 840.26 |
| 2002-10-11 | 860.89 |
| 2002-10-14 | 860.33 |
| 2002-10-15 | 905.91 |
| 2002-10-16 | 905.03 |
| 2002-10-17 | 911.12 |
| 2002-10-18 | 946.27 |
| 2002-10-21 | 930.44 |
| 2002-10-22 | 898.20 |
| 2002-10-23 | 905.97 |
| 2002-10-24 | 901.68 |
| 2002-10-25 | 922.57 |
| 2002-10-28 | 942.02 |
| 2002-10-29 | 944.52 |
| 2002-10-30 | 944.52 |
| 2002-10-31 | 943.60 |
| 2002-11-01 | 945.59 |
| 2002-11-04 | 943.89 |
| 2002-11-05 | 995.65 |
| 2002-11-06 | 979.68 |
| 2002-11-07 | 980.54 |
| 2002-11-08 | 972.96 |
| 2002-11-11 | 944.49 |
| 2002-11-12 | 941.59 |
| 2002-11-13 | 936.30 |
| 2002-11-14 | 926.53 |
| 2002-11-15 | 964.40 |
| 2002-11-18 | 944.46 |
| 2002-11-19 | 949.45 |
| 2002-11-20 | 940.68 |
| 2002-11-21 | 972.37 |
| 2002-11-22 | 979.78 |
| 2002-11-25 | 986.76 |
| 2002-11-26 | 985.71 |
| 2002-11-27 | 983.06 |
| 2002-11-28 | . |
| 2002-11-29 | 1016.09 |
| 2002-12-02 | 1000.92 |
| 2002-12-03 | 1018.24 |
| 2002-12-04 | 982.56 |
| 2002-12-05 | 966.23 |
| 2002-12-06 | 981.96 |
| 2002-12-09 | 978.91 |
| 2002-12-10 | 967.31 |
| 2002-12-11 | 965.95 |
| 2002-12-12 | 961.09 |
| 2002-12-13 | 956.58 |
| 2002-12-16 | 934.02 |
| 2002-12-17 | 935.79 |
| 2002-12-18 | 919.33 |
| 2002-12-19 | 919.25 |
| 2002-12-20 | 901.32 |
| 2002-12-23 | 904.02 |
| 2002-12-24 | 930.80 |
| 2002-12-25 | . |
| 2002-12-26 | 954.01 |
| 2002-12-27 | 949.62 |
| 2002-12-30 | 940.62 |
| 2002-12-31 | 939.47 |
| 2003-01-01 | . |
| 2003-01-02 | 930.65 |
| 2003-01-03 | 930.76 |
| 2003-01-06 | 959.62 |
| 2003-01-07 | 952.01 |
| 2003-01-08 | 935.05 |
| 2003-01-09 | 934.62 |
| 2003-01-10 | 934.57 |
| 2003-01-13 | 939.24 |
| 2003-01-14 | 959.62 |
| 2003-01-15 | 961.23 |
| 2003-01-16 | 960.72 |
| 2003-01-17 | 970.05 |
| 2003-01-20 | . |
| 2003-01-21 | 952.94 |
| 2003-01-22 | 948.32 |
| 2003-01-23 | 973.51 |
| 2003-01-24 | 954.19 |
| 2003-01-27 | 919.81 |
| 2003-01-28 | 914.93 |
| 2003-01-29 | 896.07 |
| 2003-01-30 | 893.76 |
| 2003-01-31 | 883.56 |
| 2003-02-03 | 896.84 |
| 2003-02-04 | 897.37 |
| 2003-02-05 | 907.90 |
| 2003-02-06 | 897.14 |
| 2003-02-07 | 893.49 |
| 2003-02-10 | 886.80 |
| 2003-02-11 | 884.07 |
| 2003-02-12 | 903.57 |
| 2003-02-13 | 902.19 |
| 2003-02-14 | 912.07 |
| 2003-02-17 | . |
| 2003-02-18 | 923.86 |
| 2003-02-19 | 925.70 |
| 2003-02-20 | 929.48 |
| 2003-02-21 | 920.21 |
| 2003-02-24 | 935.08 |
| 2003-02-25 | 914.77 |
| 2003-02-26 | 910.38 |
| 2003-02-27 | 905.02 |
| 2003-02-28 | 903.83 |
| 2003-03-03 | 920.58 |
| 2003-03-04 | 915.18 |
| 2003-03-05 | 910.09 |
| 2003-03-06 | 890.24 |
| 2003-03-07 | 874.37 |
| 2003-03-10 | 852.87 |
| 2003-03-11 | 824.93 |
| 2003-03-12 | 843.37 |
| 2003-03-13 | 824.13 |
| 2003-03-14 | 858.16 |
| 2003-03-17 | 842.04 |
| 2003-03-18 | 863.15 |
| 2003-03-19 | 859.92 |
| 2003-03-20 | 863.34 |
| 2003-03-21 | 854.13 |
| 2003-03-24 | 900.17 |
| 2003-03-25 | 872.75 |
| 2003-03-26 | 884.91 |
| 2003-03-27 | 883.55 |
| 2003-03-28 | 864.57 |
| 2003-03-31 | 843.29 |
| 2003-04-01 | 841.85 |
| 2003-04-02 | 844.78 |
| 2003-04-03 | 849.33 |
| 2003-04-04 | 839.62 |
| 2003-04-07 | 860.63 |
| 2003-04-08 | 844.06 |
| 2003-04-09 | 824.43 |
| 2003-04-10 | 818.42 |
| 2003-04-11 | 789.19 |
| 2003-04-14 | 781.21 |
| 2003-04-15 | 801.92 |
| 2003-04-16 | 812.86 |
| 2003-04-17 | 812.11 |
| 2003-04-18 | . |
| 2003-04-21 | 827.00 |
| 2003-04-22 | 820.99 |
| 2003-04-23 | 821.79 |
| 2003-04-24 | 853.47 |
| 2003-04-25 | 839.25 |
| 2003-04-28 | 842.51 |
| 2003-04-29 | 843.66 |
| 2003-04-30 | 877.48 |
| 2003-05-01 | 873.68 |
| 2003-05-02 | 871.46 |
| 2003-05-05 | 873.52 |
| 2003-05-06 | 898.87 |
| 2003-05-07 | 907.12 |
| 2003-05-08 | 890.66 |
| 2003-05-09 | 897.23 |
| 2003-05-12 | 908.40 |
| 2003-05-13 | 906.88 |
| 2003-05-14 | 905.07 |
| 2003-05-15 | 894.34 |
| 2003-05-16 | 888.54 |
| 2003-05-19 | 875.93 |
| 2003-05-20 | 881.54 |
| 2003-05-21 | 872.36 |
| 2003-05-22 | 879.57 |
| 2003-05-23 | 905.49 |
| 2003-05-26 | . |
| 2003-05-27 | 899.21 |
| 2003-05-28 | 904.43 |
| 2003-05-29 | 932.26 |
| 2003-05-30 | 931.41 |
| 2003-06-02 | 979.82 |
| 2003-06-03 | 978.98 |
| 2003-06-04 | 970.72 |
| 2003-06-05 | 997.57 |
| 2003-06-06 | 1007.94 |
| 2003-06-09 | 1024.30 |
| 2003-06-10 | 1009.02 |
| 2003-06-11 | 1029.30 |
| 2003-06-12 | 1027.26 |
| 2003-06-13 | 1042.33 |
| 2003-06-16 | 1013.65 |
| 2003-06-17 | 1060.13 |
| 2003-06-18 | 1054.99 |
| 2003-06-19 | 1059.28 |
| 2003-06-20 | 1048.89 |
| 2003-06-23 | 1048.21 |
| 2003-06-24 | 1032.23 |
| 2003-06-25 | 1029.55 |
| 2003-06-26 | 1015.06 |
| 2003-06-27 | 1044.78 |
| 2003-06-30 | 1054.64 |
| 2003-07-01 | 1098.00 |
| 2003-07-02 | 1144.85 |
| 2003-07-03 | 1185.71 |
| 2003-07-04 | . |
| 2003-07-07 | 1230.04 |
| 2003-07-08 | 1253.99 |
| 2003-07-09 | 1239.03 |
| 2003-07-10 | 1199.89 |
| 2003-07-11 | 1157.71 |
| 2003-07-14 | 1183.87 |
| 2003-07-15 | 1210.82 |
| 2003-07-16 | 1217.40 |
| 2003-07-17 | 1161.77 |
| 2003-07-18 | 1157.03 |
| 2003-07-21 | 1161.23 |
| 2003-07-22 | 1163.78 |
| 2003-07-23 | 1167.08 |
| 2003-07-24 | 1170.80 |
| 2003-07-25 | 1178.57 |
| 2003-07-28 | 1190.10 |
| 2003-07-29 | 1196.33 |
| 2003-07-30 | 1157.87 |
| 2003-07-31 | 1158.50 |
| 2003-08-01 | 1174.35 |
| 2003-08-04 | 1143.92 |
| 2003-08-05 | 1136.93 |
| 2003-08-06 | 1124.07 |
| 2003-08-07 | 1120.09 |
| 2003-08-08 | 1123.59 |
| 2003-08-11 | 1142.69 |
| 2003-08-12 | 1143.51 |
| 2003-08-13 | 1161.61 |
| 2003-08-14 | 1185.98 |
| 2003-08-15 | 1179.71 |
| 2003-08-18 | 1192.80 |
| 2003-08-19 | 1224.81 |
| 2003-08-20 | 1238.44 |
| 2003-08-21 | 1252.61 |
| 2003-08-22 | 1232.98 |
| 2003-08-25 | 1232.25 |
| 2003-08-26 | 1239.59 |
| 2003-08-27 | 1236.71 |
| 2003-08-28 | 1233.38 |
| 2003-08-29 | 1269.08 |
| 2003-09-01 | . |
| 2003-09-02 | 1331.49 |
| 2003-09-03 | 1337.43 |
| 2003-09-04 | 1295.44 |
| 2003-09-05 | 1291.84 |
| 2003-09-08 | 1305.58 |
| 2003-09-09 | 1345.13 |
| 2003-09-10 | 1325.70 |
| 2003-09-11 | 1274.41 |
| 2003-09-12 | 1295.76 |
| 2003-09-15 | 1294.44 |
| 2003-09-16 | 1311.28 |
| 2003-09-17 | 1335.59 |
| 2003-09-18 | 1366.37 |
| 2003-09-19 | 1355.66 |
| 2003-09-22 | 1303.62 |
| 2003-09-23 | 1308.94 |
| 2003-09-24 | 1297.37 |
| 2003-09-25 | 1273.01 |
| 2003-09-26 | 1285.33 |
| 2003-09-29 | 1292.92 |
| 2003-09-30 | 1301.93 |
| 2003-10-01 | 1308.39 |
| 2003-10-02 | 1309.01 |
| 2003-10-03 | 1321.94 |
| 2003-10-06 | 1346.53 |
| 2003-10-07 | 1379.25 |
| 2003-10-08 | 1324.84 |
| 2003-10-09 | 1334.85 |
| 2003-10-10 | 1376.63 |
| 2003-10-13 | 1371.89 |
| 2003-10-14 | 1419.30 |
| 2003-10-15 | 1407.38 |
| 2003-10-16 | 1461.72 |
| 2003-10-17 | 1452.23 |
| 2003-10-20 | 1455.57 |
| 2003-10-21 | 1434.81 |
| 2003-10-22 | 1435.61 |
| 2003-10-23 | 1340.75 |
| 2003-10-24 | 1377.12 |
| 2003-10-27 | 1402.19 |
| 2003-10-28 | 1398.46 |
| 2003-10-29 | 1451.97 |
| 2003-10-30 | 1449.29 |
| 2003-10-31 | 1409.83 |
| 2003-11-03 | 1393.67 |
| 2003-11-04 | 1463.13 |
| 2003-11-05 | 1438.59 |
| 2003-11-06 | 1373.57 |
| 2003-11-07 | 1398.96 |
| 2003-11-10 | 1402.98 |
| 2003-11-11 | 1350.02 |
| 2003-11-12 | 1326.40 |
| 2003-11-13 | 1371.19 |
| 2003-11-14 | 1326.36 |
| 2003-11-17 | 1257.05 |
| 2003-11-18 | 1285.03 |
| 2003-11-19 | 1208.95 |
| 2003-11-20 | 1257.40 |
| 2003-11-21 | 1242.04 |
| 2003-11-24 | 1237.32 |
| 2003-11-25 | 1249.93 |
| 2003-11-26 | 1292.12 |
| 2003-11-27 | . |
| 2003-11-28 | 1285.76 |
| 2003-12-01 | 1321.35 |
| 2003-12-02 | 1328.94 |
| 2003-12-03 | 1320.31 |
| 2003-12-04 | 1333.55 |
| 2003-12-05 | 1314.76 |
| 2003-12-08 | 1263.01 |
| 2003-12-09 | 1252.43 |
| 2003-12-10 | 1208.08 |
| 2003-12-11 | 1230.67 |
| 2003-12-12 | 1259.89 |
| 2003-12-15 | 1309.27 |
| 2003-12-16 | 1274.10 |
| 2003-12-17 | 1252.85 |
| 2003-12-18 | 1236.14 |
| 2003-12-19 | 1259.42 |
| 2003-12-22 | 1282.07 |
| 2003-12-23 | 1282.72 |
| 2003-12-24 | 1290.06 |
| 2003-12-25 | . |
| 2003-12-26 | 1300.16 |
| 2003-12-29 | 1313.07 |
| 2003-12-30 | 1346.36 |
| 2003-12-31 | 1343.40 |
| 2004-01-01 | . |
| 2004-01-02 | 1345.29 |
| 2004-01-05 | 1368.40 |
| 2004-01-06 | 1360.67 |
| 2004-01-07 | 1356.54 |
| 2004-01-08 | 1374.46 |
| 2004-01-09 | 1413.30 |
| 2004-01-12 | 1412.50 |
| 2004-01-13 | 1390.83 |
| 2004-01-14 | 1406.78 |
| 2004-01-15 | 1378.08 |
| 2004-01-16 | 1388.36 |
| 2004-01-19 | . |
| 2004-01-20 | 1425.24 |
| 2004-01-21 | 1423.98 |
| 2004-01-22 | 1430.03 |
| 2004-01-23 | 1431.81 |
| 2004-01-26 | 1425.82 |
| 2004-01-27 | 1432.33 |
| 2004-01-28 | 1425.46 |
| 2004-01-29 | 1417.51 |
| 2004-01-30 | 1400.58 |
| 2004-02-02 | 1383.78 |
| 2004-02-03 | 1364.25 |
| 2004-02-04 | 1332.46 |
| 2004-02-05 | 1323.35 |
| 2004-02-06 | 1332.66 |
| 2004-02-09 | 1331.98 |
| 2004-02-10 | 1313.36 |
| 2004-02-11 | 1313.36 |
| 2004-02-12 | 1310.70 |
| 2004-02-13 | 1337.52 |
| 2004-02-16 | . |
| 2004-02-17 | 1356.97 |
| 2004-02-18 | 1339.51 |
| 2004-02-19 | 1352.06 |
| 2004-02-20 | 1331.73 |
| 2004-02-23 | 1370.32 |
| 2004-02-24 | 1335.42 |
| 2004-02-25 | 1316.57 |
| 2004-02-26 | 1317.27 |
| 2004-02-27 | 1345.34 |
| 2004-03-01 | 1382.13 |
| 2004-03-02 | 1377.01 |
| 2004-03-03 | 1378.23 |
| 2004-03-04 | 1369.77 |
| 2004-03-05 | 1382.49 |
| 2004-03-08 | 1383.40 |
| 2004-03-09 | 1381.30 |
| 2004-03-10 | 1358.71 |
| 2004-03-11 | 1342.07 |
| 2004-03-12 | 1329.69 |
| 2004-03-15 | 1344.40 |
| 2004-03-16 | 1344.22 |
| 2004-03-17 | 1372.26 |
| 2004-03-18 | 1401.69 |
| 2004-03-19 | 1395.41 |
| 2004-03-22 | 1375.67 |
| 2004-03-23 | 1378.68 |
| 2004-03-24 | 1374.85 |
| 2004-03-25 | 1391.25 |
| 2004-03-26 | 1455.33 |
| 2004-03-29 | 1481.32 |
| 2004-03-30 | 1481.82 |
| 2004-03-31 | 1496.61 |
| 2004-04-01 | 1493.28 |
| 2004-04-02 | 1516.40 |
| 2004-04-05 | 1553.05 |
| 2004-04-06 | 1544.34 |
| 2004-04-07 | 1541.84 |
| 2004-04-08 | 1533.28 |
| 2004-04-09 | . |
| 2004-04-12 | 1519.22 |
| 2004-04-13 | 1503.93 |
| 2004-04-14 | 1472.72 |
| 2004-04-15 | 1441.48 |
| 2004-04-16 | 1450.94 |
| 2004-04-19 | 1449.62 |
| 2004-04-20 | 1492.80 |
| 2004-04-21 | 1463.03 |
| 2004-04-22 | 1461.26 |
| 2004-04-23 | 1507.09 |
| 2004-04-26 | 1516.19 |
| 2004-04-27 | 1491.90 |
| 2004-04-28 | 1497.50 |
| 2004-04-29 | 1494.30 |
| 2004-04-30 | 1464.38 |
| 2004-05-03 | 1463.78 |
| 2004-05-04 | 1471.04 |
| 2004-05-05 | 1487.42 |
| 2004-05-06 | 1442.92 |
| 2004-05-07 | 1404.50 |
| 2004-05-10 | 1319.01 |
| 2004-05-11 | 1317.26 |
| 2004-05-12 | 1350.20 |
| 2004-05-13 | 1294.14 |
| 2004-05-14 | 1286.62 |
| 2004-05-17 | 1249.31 |
| 2004-05-18 | 1270.18 |
| 2004-05-19 | 1316.20 |
| 2004-05-20 | 1288.07 |
| 2004-05-21 | 1334.36 |
| 2004-05-24 | 1322.34 |
| 2004-05-25 | 1310.15 |
| 2004-05-26 | 1335.97 |
| 2004-05-27 | 1352.41 |
| 2004-05-28 | 1367.78 |
| 2004-05-31 | . |
| 2004-06-01 | 1363.74 |
| 2004-06-02 | 1358.07 |
| 2004-06-03 | 1323.05 |
| 2004-06-04 | 1332.76 |
| 2004-06-07 | 1389.87 |
| 2004-06-08 | 1398.76 |
| 2004-06-09 | 1390.60 |
| 2004-06-10 | 1390.03 |
| 2004-06-11 | . |
| 2004-06-14 | 1348.37 |
| 2004-06-15 | 1343.30 |
| 2004-06-16 | 1363.13 |
| 2004-06-17 | 1364.60 |
| 2004-06-18 | 1353.85 |
| 2004-06-21 | 1366.46 |
| 2004-06-22 | 1351.20 |
| 2004-06-23 | 1350.90 |
| 2004-06-24 | 1405.73 |
| 2004-06-25 | 1403.46 |
| 2004-06-28 | 1427.11 |
| 2004-06-29 | 1415.59 |
| 2004-06-30 | 1414.50 |
| 2004-07-01 | 1420.73 |
| 2004-07-02 | 1392.06 |
| 2004-07-05 | . |
| 2004-07-06 | 1363.37 |
| 2004-07-07 | 1359.94 |
| 2004-07-08 | 1341.12 |
| 2004-07-09 | 1355.53 |
| 2004-07-12 | 1368.81 |
| 2004-07-13 | 1344.91 |
| 2004-07-14 | 1316.81 |
| 2004-07-15 | 1304.99 |
| 2004-07-16 | 1321.92 |
| 2004-07-19 | 1326.99 |
| 2004-07-20 | 1296.67 |
| 2004-07-21 | 1301.54 |
| 2004-07-22 | 1296.83 |
| 2004-07-23 | 1271.01 |
| 2004-07-26 | 1269.60 |
| 2004-07-27 | 1239.60 |
| 2004-07-28 | 1262.97 |
| 2004-07-29 | 1241.19 |
| 2004-07-30 | 1267.81 |
| 2004-08-02 | 1265.73 |
| 2004-08-03 | 1255.49 |
| 2004-08-04 | 1229.79 |
| 2004-08-05 | 1236.03 |
| 2004-08-06 | 1246.38 |
| 2004-08-09 | 1233.25 |
| 2004-08-10 | 1241.15 |
| 2004-08-11 | 1248.88 |
| 2004-08-12 | 1237.63 |
| 2004-08-13 | 1209.79 |
| 2004-08-16 | 1215.84 |
| 2004-08-17 | 1230.02 |
| 2004-08-18 | 1253.26 |
| 2004-08-19 | 1283.04 |
| 2004-08-20 | 1287.65 |
| 2004-08-23 | 1292.11 |
| 2004-08-24 | 1300.46 |
| 2004-08-25 | 1291.86 |
| 2004-08-26 | 1295.59 |
| 2004-08-27 | 1302.45 |
| 2004-08-30 | 1301.87 |
| 2004-08-31 | 1292.80 |
| 2004-09-01 | 1294.95 |
| 2004-09-02 | 1304.14 |
| 2004-09-03 | 1275.51 |
| 2004-09-06 | . |
| 2004-09-07 | 1311.68 |
| 2004-09-08 | 1306.09 |
| 2004-09-09 | 1286.09 |
| 2004-09-10 | 1283.56 |
| 2004-09-13 | 1307.97 |
| 2004-09-14 | 1325.23 |
| 2004-09-15 | 1295.71 |
| 2004-09-16 | 1293.57 |
| 2004-09-17 | 1282.73 |
| 2004-09-20 | 1285.18 |
| 2004-09-21 | 1284.31 |
| 2004-09-22 | 1269.19 |
| 2004-09-23 | 1272.69 |
| 2004-09-24 | 1241.19 |
| 2004-09-27 | 1240.20 |
| 2004-09-28 | 1225.30 |
| 2004-09-29 | 1216.56 |
| 2004-09-30 | 1246.33 |
| 2004-10-01 | 1256.36 |
| 2004-10-04 | 1289.29 |
| 2004-10-05 | 1287.39 |
| 2004-10-06 | 1297.06 |
| 2004-10-07 | 1289.81 |
| 2004-10-08 | 1302.62 |
| 2004-10-11 | 1308.88 |
| 2004-10-12 | 1278.83 |
| 2004-10-13 | 1275.69 |
| 2004-10-14 | 1272.33 |
| 2004-10-15 | 1268.83 |
| 2004-10-18 | 1259.12 |
| 2004-10-19 | 1290.54 |
| 2004-10-20 | 1272.79 |
| 2004-10-21 | 1278.19 |
| 2004-10-22 | 1283.75 |
| 2004-10-25 | 1276.15 |
| 2004-10-26 | 1276.41 |
| 2004-10-27 | 1280.64 |
| 2004-10-28 | 1303.38 |
| 2004-10-29 | 1291.51 |
| 2004-11-01 | 1274.18 |
| 2004-11-02 | 1287.71 |
| 2004-11-03 | 1288.80 |
| 2004-11-04 | 1296.26 |
| 2004-11-05 | 1315.16 |
| 2004-11-08 | 1312.55 |
| 2004-11-09 | 1300.95 |
| 2004-11-10 | 1282.61 |
| 2004-11-11 | 1273.71 |
| 2004-11-12 | 1307.91 |
| 2004-11-15 | 1333.15 |
| 2004-11-16 | 1318.16 |
| 2004-11-17 | 1331.17 |
| 2004-11-18 | 1324.46 |
| 2004-11-19 | 1345.42 |
| 2004-11-22 | 1317.14 |
| 2004-11-23 | 1313.07 |
| 2004-11-24 | 1313.03 |
| 2004-11-25 | . |
| 2004-11-26 | 1311.00 |
| 2004-11-29 | 1330.38 |
| 2004-11-30 | 1315.33 |
| 2004-12-01 | 1296.41 |
| 2004-12-02 | 1319.24 |
| 2004-12-03 | 1355.91 |
| 2004-12-06 | 1353.65 |
| 2004-12-07 | 1332.37 |
| 2004-12-08 | 1317.45 |
| 2004-12-09 | 1302.51 |
| 2004-12-10 | 1291.74 |
| 2004-12-13 | 1297.24 |
| 2004-12-14 | 1306.09 |
| 2004-12-15 | 1336.41 |
| 2004-12-16 | 1333.52 |
| 2004-12-17 | 1347.17 |
| 2004-12-20 | 1356.32 |
| 2004-12-21 | 1356.85 |
| 2004-12-22 | 1367.29 |
| 2004-12-23 | 1373.49 |
| 2004-12-24 | . |
| 2004-12-27 | 1393.07 |
| 2004-12-28 | 1407.03 |
| 2004-12-29 | 1402.93 |
| 2004-12-30 | 1424.87 |
| 2004-12-31 | 1432.73 |
| 2005-01-03 | 1427.09 |
| 2005-01-04 | 1411.95 |
| 2005-01-05 | 1403.91 |
| 2005-01-06 | 1386.33 |
| 2005-01-07 | 1383.09 |
| 2005-01-10 | 1388.06 |
| 2005-01-11 | 1402.76 |
| 2005-01-12 | 1402.08 |
| 2005-01-13 | 1388.31 |
| 2005-01-14 | 1397.86 |
| 2005-01-17 | . |
| 2005-01-18 | 1397.26 |
| 2005-01-19 | 1389.38 |
| 2005-01-20 | 1364.05 |
| 2005-01-21 | 1360.70 |
| 2005-01-24 | 1376.77 |
| 2005-01-25 | 1351.69 |
| 2005-01-26 | 1375.78 |
| 2005-01-27 | 1358.88 |
#2005-01-28|1351.06
#2005-01-31|1362.52
#2005-02-01|1352.97
#2005-02-02|1355.49
#2005-02-03|1350.52
#2005-02-04|1364.64
#2005-02-07|1383.90
#2005-02-08|1364.46
#2005-02-09|1366.76
#2005-02-10|1377.29
#2005-02-11|1376.12
#2005-02-14|1393.04
#2005-02-15|1393.40
#2005-02-16|1381.37
#2005-02-17|1374.15
#2005-02-18|1371.34
#2005-02-21| .
#2005-02-22|1391.65
#2005-02-23|1363.17
#2005-02-24|1368.38
#2005-02-25|1384.83
#2005-02-28|1406.41
#2005-03-01|1404.30
#2005-03-02|1397.64
#2005-03-03|1402.57
#2005-03-04|1412.84
#2005-03-07|1411.69
#2005-03-08|1414.16
#2005-03-09|1421.20
#2005-03-10|1406.50
#2005-03-11|1414.58
#2005-03-14|1383.30
#2005-03-15|1384.33
#2005-03-16|1389.64
#2005-03-17|1377.50
#2005-03-18|1379.25
#2005-03-21|1377.02
#2005-03-22|1370.57
#2005-03-23|1350.28
#2005-03-24|1343.31
#2005-03-25| .
#2005-03-28|1350.41
#2005-03-29|1331.14
#2005-03-30|1324.57
#2005-03-31|1343.13
#2005-04-01|1340.96
#2005-04-04|1325.98
#2005-04-05|1339.31
#2005-04-06|1347.48
#2005-04-07|1355.96
#2005-04-08|1358.60
#2005-04-11|1351.60
#2005-04-12|1328.69
#2005-04-13|1334.05
#2005-04-14|1316.84
#2005-04-15|1300.05
#2005-04-18|1253.07
#2005-04-19|1273.45
#2005-04-20|1285.48
#2005-04-21|1279.38
#2005-04-22|1291.10
#2005-04-25|1290.45
#2005-04-26|1277.53
#2005-04-27|1268.97
#2005-04-28|1252.20
#2005-04-29|1264.85
#2005-05-02|1263.13
#2005-05-03|1262.95
#2005-05-04|1273.42
#2005-05-05|1271.47
#2005-05-06|1293.58
#2005-05-09|1280.96
#2005-05-10|1281.96
#2005-05-11|1270.50
#2005-05-12|1255.11
#2005-05-13|1242.26
#2005-05-16|1234.13
#2005-05-17|1226.91
#2005-05-18|1229.52
#2005-05-19|1259.84
#2005-05-20|1250.97
#2005-05-23|1266.21
#2005-05-24|1268.27
#2005-05-25|1248.89
#2005-05-26|1251.42
#2005-05-27|1272.48
#2005-05-30| .
#2005-05-31|1277.53
#2005-06-01|1274.65
#2005-06-02|1272.33
#2005-06-03|1281.02
#2005-06-06|1289.69
#2005-06-07|1280.13
#2005-06-08|1291.65
#2005-06-09|1266.03
#2005-06-10|1267.22
#2005-06-13|1253.78
#2005-06-14|1261.16
#2005-06-15|1269.11
#2005-06-16|1263.53
#2005-06-17|1272.33
#2005-06-20|1271.39
#2005-06-21|1283.85
#2005-06-22|1288.31
#2005-06-23|1293.59
#2005-06-24|1282.66
#2005-06-27|1269.05
#2005-06-28|1268.72
#2005-06-29|1271.34
#2005-06-30|1257.98
#2005-07-01|1248.66
#2005-07-04| .
#2005-07-05|1246.93
#2005-07-06|1245.57
#2005-07-07|1240.11
#2005-07-08|1233.38
#2005-07-11|1245.85
#2005-07-12|1261.04
#2005-07-13|1242.90
#2005-07-14|1255.80
#2005-07-15|1258.53
#2005-07-18|1264.16
#2005-07-19|1254.77
#2005-07-20|1244.53
#2005-07-21|1278.53
#2005-07-22|1262.66
#2005-07-25|1250.94
#2005-07-26|1243.87
#2005-07-27|1248.08
#2005-07-28|1227.42
#2005-07-29|1228.25
#2005-08-01|1225.72
#2005-08-02|1238.99
#2005-08-03|1243.18
#2005-08-04|1232.24
#2005-08-05|1212.95
#2005-08-08|1209.84
#2005-08-09|1219.12
#2005-08-10|1250.18
#2005-08-11|1256.14
#2005-08-12|1257.05
#2005-08-15|1245.30
#2005-08-16|1252.83
#2005-08-17|1253.97
#2005-08-18|1251.20
#2005-08-19|1250.99
#2005-08-22|1268.03
#2005-08-23|1276.21
#2005-08-24|1278.00
#2005-08-25|1274.95
#2005-08-26|1279.79
#2005-08-29|1254.12
#2005-08-30|1252.38
#2005-08-31|1251.53
#2005-09-01|1270.06
#2005-09-02|1272.97
#2005-09-05| .
#2005-09-06|1276.79
#2005-09-07|1272.17
#2005-09-08|1268.84
#2005-09-09|1299.83
#2005-09-12|1316.05
#2005-09-13|1305.09
#2005-09-14|1319.07
#2005-09-15|1320.10
#2005-09-16|1303.69
#2005-09-19|1304.51
#2005-09-20|1305.42
#2005-09-21|1305.50
#2005-09-22|1275.53
#2005-09-23|1268.37
#2005-09-26|1277.71
#2005-09-27|1255.22
#2005-09-28|1266.03
#2005-09-29|1275.32
#2005-09-30|1288.72
#2005-10-03|1287.53
#2005-10-04|1341.22
#2005-10-05|1336.14
#2005-10-06|1286.33
#2005-10-07|1280.41
#2005-10-10|1275.25
#2005-10-11|1287.31
#2005-10-12|1282.05
#2005-10-13|1268.50
#2005-10-14|1279.93
#2005-10-17|1267.09
#2005-10-18|1245.61
#2005-10-19|1237.21
#2005-10-20|1240.03
#2005-10-21|1248.14
#2005-10-24|1226.51
#2005-10-25|1247.92
#2005-10-26|1240.77
#2005-10-27|1234.76
#2005-10-28|1225.88
#2005-10-31|1223.74
#2005-11-01|1238.04
#2005-11-02|1233.10
#2005-11-03|1229.94
#2005-11-04|1244.98
#2005-11-07|1241.77
#2005-11-08|1258.44
#2005-11-09|1280.30
#2005-11-10|1286.55
#2005-11-11|1292.12
#2005-11-14|1292.03
#2005-11-15|1300.96
#2005-11-16|1306.99
#2005-11-17|1322.84
#2005-11-18|1333.64
#2005-11-21|1353.01
#2005-11-22|1351.16
#2005-11-23|1357.20
#2005-11-24| .
#2005-11-25|1352.17
#2005-11-28|1385.08
#2005-11-29|1373.70
#2005-11-30|1365.62
#2005-12-01|1377.42
#2005-12-02|1402.37
#2005-12-05|1412.42
#2005-12-06|1387.68
#2005-12-07|1390.01
#2005-12-08|1373.80
#2005-12-09|1390.33
#2005-12-12|1420.85
#2005-12-13|1420.11
#2005-12-14|1442.53
#2005-12-15|1424.99
#2005-12-16|1421.47
#2005-12-19|1442.01
#2005-12-20|1443.77
#2005-12-21|1455.25
#2005-12-22|1477.68
#2005-12-23|1481.68
#2005-12-26| .
#2005-12-27|1470.29
#2005-12-28|1481.22
#2005-12-29|1498.24
#2005-12-30|1484.83
#2006-01-02| .
#2006-01-03|1502.46
#2006-01-04|1527.80
#2006-01-05|1563.84
#2006-01-06|1596.18
#2006-01-09|1600.65
#2006-01-10|1570.19
#2006-01-11|1603.45
#2006-01-12|1618.78
#2006-01-13|1623.93
#2006-01-16| .
#2006-01-17|1536.12
#2006-01-18|1491.72
#2006-01-19|1534.66
#2006-01-20|1541.53
#2006-01-23|1501.08
#2006-01-24|1528.11
#2006-01-25|1508.71
#2006-01-26|1514.74
#2006-01-27|1560.78
#2006-01-30|1547.08
#2006-01-31|1547.33
#2006-02-01|1515.79
#2006-02-02|1532.90
#2006-02-03|1519.49
#2006-02-06|1516.24
#2006-02-07|1516.73
#2006-02-08|1475.79
#2006-02-09|1490.74
#2006-02-10|1486.72
#2006-02-13|1442.37
#2006-02-14|1474.27
#2006-02-15|1453.60
#2006-02-16|1471.45
#2006-02-17|1444.57
#2006-02-20| .
#2006-02-21|1447.69
#2006-02-22|1430.54
#2006-02-23|1470.67
#2006-02-24|1477.87
#2006-02-27|1506.96
#2006-02-28|1500.86
#2006-03-01|1475.18
#2006-03-02|1483.01
#2006-03-03|1464.25
#2006-03-06|1477.94
#2006-03-07|1457.01
#2006-03-08|1448.44
#2006-03-09|1478.77
#2006-03-10|1459.13
#2006-03-13|1476.44
#2006-03-14|1484.26
#2006-03-15|1493.18
#2006-03-16|1491.10
#2006-03-17|1519.61
#2006-03-20|1535.99
#2006-03-21|1526.02
#2006-03-22|1521.07
#2006-03-23|1515.85
#2006-03-24|1512.95
#2006-03-27|1543.64
#2006-03-28|1539.72
#2006-03-29|1557.97
#2006-03-30|1579.35
#2006-03-31|1579.23
#2006-04-03|1601.16
#2006-04-04|1602.77
#2006-04-05|1603.68
#2006-04-06|1626.23
#2006-04-07|1645.87
#2006-04-10|1636.76
#2006-04-11|1607.90
#2006-04-12|1582.11
#2006-04-13|1595.16
#2006-04-14| .
#2006-04-17|1588.03
#2006-04-18|1594.23
#2006-04-19|1613.31
#2006-04-20|1609.32
#2006-04-21|1646.88
#2006-04-24|1636.27
#2006-04-25|1616.55
#2006-04-26|1636.28
#2006-04-27|1656.93
#2006-04-28|1652.88
#2006-05-01|1665.79
#2006-05-02|1688.56
#2006-05-03|1682.32
#2006-05-04|1683.58
#2006-05-05|1701.48
#2006-05-08|1710.49
#2006-05-09|1703.14
#2006-05-10|1689.19
#2006-05-11|1677.80
#2006-05-12|1664.44
#2006-05-15|1647.06
#2006-05-16|1615.46
#2006-05-17|1639.43
#2006-05-18|1597.55
#2006-05-19|1589.60
#2006-05-22|1563.56
#2006-05-23|1540.20
#2006-05-24|1550.33
#2006-05-25|1547.15
#2006-05-26|1555.10
#2006-05-29| .
#2006-05-30|1557.50
#2006-05-31|1502.54
#2006-06-01|1508.18
#2006-06-02|1542.70
#2006-06-05|1525.38
#2006-06-06|1476.30
#2006-06-07|1448.42
#2006-06-08|1395.79
#2006-06-09|1410.65
#2006-06-12|1424.82
#2006-06-13|1365.05
#2006-06-14|1381.11
#2006-06-15|1397.37
#2006-06-16|1440.52
#2006-06-19|1435.35
#2006-06-20|1417.02
#2006-06-21|1415.09
#2006-06-22|1450.41
#2006-06-23|1454.70
#2006-06-26|1455.53
#2006-06-27|1451.66
#2006-06-28|1432.49
#2006-06-29|1465.55
#2006-06-30|1524.13
#2006-07-03|1514.34
#2006-07-04| .
#2006-07-05|1518.25
#2006-07-06|1507.03
#2006-07-07|1522.31
#2006-07-10|1545.98
#2006-07-11|1540.05
#2006-07-12|1497.55
#2006-07-13|1473.02
#2006-07-14|1431.77
#2006-07-17|1422.00
#2006-07-18|1373.25
#2006-07-19|1367.31
#2006-07-20|1415.63
#2006-07-21|1412.51
#2006-07-24|1387.27
#2006-07-25|1408.20
#2006-07-26|1393.56
#2006-07-27|1427.89
#2006-07-28|1463.34
#2006-07-31|1485.10
#2006-08-01|1471.51
#2006-08-02|1480.36
#2006-08-03|1476.24
#2006-08-04|1478.74
#2006-08-07|1435.13
#2006-08-08|1457.34
#2006-08-09|1463.57
#2006-08-10|1462.92
#2006-08-11|1455.00
#2006-08-14|1477.52
#2006-08-15|1490.71
#2006-08-16|1522.66
#2006-08-17|1528.38
#2006-08-18|1536.56
#2006-08-21|1516.72
#2006-08-22|1524.48
#2006-08-23|1526.97
#2006-08-24|1504.44
#2006-08-25|1488.60
#2006-08-28|1465.10
#2006-08-29|1484.18
#2006-08-30|1488.00
#2006-08-31|1517.60
#2006-09-01|1521.53
#2006-09-04| .
#2006-09-05|1577.55
#2006-09-06|1557.88
#2006-09-07|1535.72
#2006-09-08|1532.00
#2006-09-11|1496.82
#2006-09-12|1487.63
#2006-09-13|1515.35
#2006-09-14|1536.39
#2006-09-15|1542.82
#2006-09-18|1537.33
#2006-09-19|1551.03
#2006-09-20|1528.94
#2006-09-21|1552.29
#2006-09-22|1535.58
#2006-09-25|1542.30
#2006-09-26|1525.77
#2006-09-27|1564.57
#2006-09-28|1561.72
#2006-09-29|1570.22
#2006-10-02|1591.12
#2006-10-03|1589.18
#2006-10-04|1575.61
#2006-10-05|1639.92
#2006-10-06|1613.96
#2006-10-09|1611.80
#2006-10-10|1615.93
#2006-10-11|1622.02
#2006-10-12|1605.36
#2006-10-13|1608.80
#2006-10-16|1636.12
#2006-10-17|1643.81
#2006-10-18|1635.61
#2006-10-19|1628.91
#2006-10-20|1624.59
#2006-10-23|1637.42
#2006-10-24|1646.71
#2006-10-25|1626.21
#2006-10-26|1644.69
#2006-10-27|1624.51
#2006-10-30|1578.43
#2006-10-31|1580.50
#2006-11-01|1591.09
#2006-11-02|1581.06
#2006-11-03|1568.21
#2006-11-06|1562.59
#2006-11-07|1572.51
#2006-11-08|1546.82
#2006-11-09|1548.19
#2006-11-10|1548.50
#2006-11-13|1530.77
#2006-11-14|1564.90
#2006-11-15|1568.53
#2006-11-16|1558.59
#2006-11-17|1568.35
#2006-11-20|1513.87
#2006-11-21|1513.80
#2006-11-22|1538.69
#2006-11-23| .
#2006-11-24|1535.86
#2006-11-27|1537.42
#2006-11-28|1534.77
#2006-11-29|1560.32
#2006-11-30|1572.32
#2006-12-01|1576.95
#2006-12-04|1566.76
#2006-12-05|1572.73
#2006-12-06|1589.26
#2006-12-07|1617.07
#2006-12-08|1612.44
#2006-12-11|1591.16
#2006-12-12|1599.59
#2006-12-13|1608.56
#2006-12-14|1627.02
#2006-12-15|1634.93
#2006-12-18|1636.36
#2006-12-19|1619.62
#2006-12-20|1632.64
#2006-12-21|1626.75
#2006-12-22|1624.31
#2006-12-25| .
#2006-12-26|1618.80
#2006-12-27|1632.35
#2006-12-28|1623.72
#2006-12-29|1626.13
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1623.27
#2007-01-04|1632.76
#2007-01-05|1611.40
#2007-01-08|1613.30
#2007-01-09|1611.42
#2007-01-10|1584.97
#2007-01-11|1570.87
#2007-01-12|1598.62
#2007-01-15| .
#2007-01-16|1589.80
#2007-01-17|1590.59
#2007-01-18|1585.06
#2007-01-19|1570.78
#2007-01-22|1568.71
#2007-01-23|1574.20
#2007-01-24|1582.59
#2007-01-25|1576.64
#2007-01-26|1556.66
#2007-01-29|1554.58
#2007-01-30|1543.69
#2007-01-31|1553.47
#2007-02-01|1550.51
#2007-02-02|1525.79
#2007-02-05|1514.27
#2007-02-06|1528.46
#2007-02-07|1496.54
#2007-02-08|1506.14
#2007-02-09|1525.97
#2007-02-12|1524.59
#2007-02-13|1513.66
#2007-02-14|1535.72
#2007-02-15|1560.18
#2007-02-16|1589.03
#2007-02-19| .
#2007-02-20|1585.40
#2007-02-21|1562.70
#2007-02-22|1571.26
#2007-02-23|1593.80
#2007-02-26|1591.25
#2007-02-27|1614.61
#2007-02-28|1573.92
#2007-03-01|1569.19
#2007-03-02|1548.68
#2007-03-05|1516.50
#2007-03-06|1539.64
#2007-03-07|1508.32
#2007-03-08|1521.06
#2007-03-09|1533.03
#2007-03-12|1556.00
#2007-03-13|1549.56
#2007-03-14|1515.40
#2007-03-15|1523.64
#2007-03-16|1532.68
#2007-03-19|1552.08
#2007-03-20|1564.08
#2007-03-21|1557.37
#2007-03-22|1583.13
#2007-03-23|1583.34
#2007-03-26|1577.31
#2007-03-27|1561.61
#2007-03-28|1571.79
#2007-03-29|1551.94
#2007-03-30|1549.32
#2007-04-02|1537.83
#2007-04-03|1549.73
#2007-04-04|1587.14
#2007-04-05|1587.76
#2007-04-06| .
#2007-04-09|1606.09
#2007-04-10|1598.56
#2007-04-11|1597.43
#2007-04-12|1577.52
#2007-04-13|1556.54
#2007-04-16|1584.52
#2007-04-17|1591.70
#2007-04-18|1607.39
#2007-04-19|1573.70
#2007-04-20|1572.08
#2007-04-23|1576.64
#2007-04-24|1592.20
#2007-04-25|1592.64
#2007-04-26|1593.39
#2007-04-27|1578.98
#2007-04-30|1578.39
#2007-05-01|1566.39
#2007-05-02|1568.99
#2007-05-03|1566.12
#2007-05-04|1567.55
#2007-05-07|1609.86
#2007-05-08|1607.84
#2007-05-09|1618.81
#2007-05-10|1600.27
#2007-05-11|1580.98
#2007-05-14|1588.96
#2007-05-15|1573.31
#2007-05-16|1569.12
#2007-05-17|1560.65
#2007-05-18|1559.83
#2007-05-21|1564.81
#2007-05-22|1587.58
#2007-05-23|1589.51
#2007-05-24|1592.86
#2007-05-25|1575.55
#2007-05-28| .
#2007-05-29|1592.30
#2007-05-30|1589.24
#2007-05-31|1604.79
#2007-06-01|1611.58
#2007-06-04|1619.25
#2007-06-05|1623.94
#2007-06-06|1624.89
#2007-06-07|1609.49
#2007-06-08|1599.64
#2007-06-11|1603.96
#2007-06-12|1602.02
#2007-06-13|1600.04
#2007-06-14|1609.53
#2007-06-15|1608.56
#2007-06-18|1627.07
#2007-06-19|1629.55
#2007-06-20|1628.31
#2007-06-21|1645.50
#2007-06-22|1643.93
#2007-06-25|1656.43
#2007-06-26|1651.41
#2007-06-27|1628.65
#2007-06-28|1625.00
#2007-06-29|1631.70
#2007-07-02|1641.06
#2007-07-03|1637.24
#2007-07-04| .
#2007-07-05|1640.57
#2007-07-06|1625.41
#2007-07-09|1631.51
#2007-07-10|1636.72
#2007-07-11|1614.37
#2007-07-12|1604.45
#2007-07-13|1633.18
#2007-07-16|1635.45
#2007-07-17|1626.06
#2007-07-18|1610.65
#2007-07-19|1618.34
#2007-07-20|1639.45
#2007-07-23|1614.57
#2007-07-24|1637.05
#2007-07-25|1619.37
#2007-07-26|1609.79
#2007-07-27|1559.58
#2007-07-30|1536.77
#2007-07-31|1518.83
#2007-08-01|1514.12
#2007-08-02|1521.53
#2007-08-03|1530.37
#2007-08-06|1513.57
#2007-08-07|1503.92
#2007-08-08|1497.99
#2007-08-09|1519.42
#2007-08-10|1493.81
#2007-08-13|1488.02
#2007-08-14|1495.03
#2007-08-15|1472.54
#2007-08-16|1480.16
#2007-08-17|1389.85
#2007-08-20|1450.85
#2007-08-21|1471.91
#2007-08-22|1477.25
#2007-08-23|1523.09
#2007-08-24|1543.03
#2007-08-27|1551.18
#2007-08-28|1567.00
#2007-08-29|1536.91
#2007-08-30|1543.83
#2007-08-31|1591.58
#2007-09-03| .
#2007-09-04|1588.13
#2007-09-05|1573.40
#2007-09-06|1574.04
#2007-09-07|1568.62
#2007-09-10|1528.21
#2007-09-11|1510.35
#2007-09-12|1503.82
#2007-09-13|1453.90
#2007-09-14|1484.75
#2007-09-17|1485.39
#2007-09-18|1467.08
#2007-09-19|1512.22
#2007-09-20|1513.95
#2007-09-21|1477.71
#2007-09-24|1483.37
#2007-09-25|1486.16
#2007-09-26|1471.63
#2007-09-27|1498.80
#2007-09-28|1521.43
#2007-10-01|1513.19
#2007-10-02|1545.97
#2007-10-03|1548.37
#2007-10-04|1557.03
#2007-10-05|1544.07
#2007-10-08|1532.51
#2007-10-09|1537.74
#2007-10-10|1527.22
#2007-10-11|1530.07
#2007-10-12|1513.63
#2007-10-15|1525.57
#2007-10-16|1501.65
#2007-10-17|1485.26
#2007-10-18|1523.80
#2007-10-19|1510.74
#2007-10-22|1493.82
#2007-10-23|1491.49
#2007-10-24|1478.37
#2007-10-25|1453.09
#2007-10-26|1469.32
#2007-10-29|1479.95
#2007-10-30|1472.31
#2007-10-31|1469.25
#2007-11-01|1512.13
#2007-11-02|1478.35
#2007-11-05|1472.80
#2007-11-06|1463.87
#2007-11-07|1450.56
#2007-11-08|1442.23
#2007-11-09|1437.73
#2007-11-12|1416.48
#2007-11-13|1400.81
#2007-11-14|1433.29
#2007-11-15|1422.76
#2007-11-16|1411.87
#2007-11-19|1413.90
#2007-11-20|1418.67
#2007-11-21|1411.16
#2007-11-22| .
#2007-11-23|1432.87
#2007-11-26|1454.74
#2007-11-27|1458.69
#2007-11-28|1443.64
#2007-11-29|1494.14
#2007-11-30|1477.96
#2007-12-03|1475.38
#2007-12-04|1478.26
#2007-12-05|1475.02
#2007-12-06|1493.22
#2007-12-07|1491.07
#2007-12-10|1492.61
#2007-12-11|1494.47
#2007-12-12|1477.78
#2007-12-13|1445.37
#2007-12-14|1422.69
#2007-12-17|1400.98
#2007-12-18|1389.69
#2007-12-19|1368.79
#2007-12-20|1363.71
#2007-12-21|1362.12
#2007-12-24|1356.52
#2007-12-25| .
#2007-12-26|1382.08
#2007-12-27|1379.63
#2007-12-28|1364.91
#2007-12-31|1382.01
#2008-01-01| .
#2008-01-02|1406.69
#2008-01-03|1409.78
#2008-01-04|1356.71
#2008-01-07|1341.14
#2008-01-08|1332.88
#2008-01-09|1338.64
#2008-01-10|1321.98
#2008-01-11|1297.25
#2008-01-14|1309.38
#2008-01-15|1298.19
#2008-01-16|1244.42
#2008-01-17|1275.48
#2008-01-18|1282.37
#2008-01-21| .
#2008-01-22|1182.41
#2008-01-23|1217.92
#2008-01-24|1238.13
#2008-01-25|1295.68
#2008-01-28|1237.75
#2008-01-29|1269.72
#2008-01-30|1239.31
#2008-01-31|1259.96
#2008-02-01|1269.83
#2008-02-04|1285.27
#2008-02-05|1266.22
#2008-02-06|1208.18
#2008-02-07|1219.87
#2008-02-08|1190.00
#2008-02-11|1197.75
#2008-02-12|1211.60
#2008-02-13|1218.35
#2008-02-14|1282.03
#2008-02-15|1287.21
#2008-02-18| .
#2008-02-19|1317.45
#2008-02-20|1282.70
#2008-02-21|1330.77
#2008-02-22|1313.77
#2008-02-25|1341.95
#2008-02-26|1349.73
#2008-02-27|1376.12
#2008-02-28|1363.08
#2008-02-29|1348.34
#2008-03-03|1293.50
#2008-03-04|1301.30
#2008-03-05|1280.58
#2008-03-06|1323.46
#2008-03-07|1275.66
#2008-03-10|1268.23
#2008-03-11|1259.95
#2008-03-12|1291.19
#2008-03-13|1270.47
#2008-03-14|1254.89
#2008-03-17|1244.75
#2008-03-18|1253.24
#2008-03-19|1295.80
#2008-03-20|1303.21
#2008-03-21| .
#2008-03-24|1300.62
#2008-03-25|1350.45
#2008-03-26|1345.43
#2008-03-27|1322.04
#2008-03-28|1342.88
#2008-03-31|1312.19
#2008-04-01|1297.23
#2008-04-02|1351.72
#2008-04-03|1371.87
#2008-04-04|1348.79
#2008-04-07|1365.33
#2008-04-08|1329.60
#2008-04-09|1313.10
#2008-04-10|1315.12
#2008-04-11|1351.35
#2008-04-14|1301.34
#2008-04-15|1296.48
#2008-04-16|1322.93
#2008-04-17|1356.73
#2008-04-18|1353.22
#2008-04-21|1424.53
#2008-04-22|1401.22
#2008-04-23|1388.65
#2008-04-24|1386.32
#2008-04-25|1417.00
#2008-04-28|1388.16
#2008-04-29|1403.20
#2008-04-30|1372.02
#2008-05-01|1380.81
#2008-05-02|1395.24
#2008-05-05|1397.10
#2008-05-06|1407.00
#2008-05-07|1407.40
#2008-05-08|1422.67
#2008-05-09|1393.71
#2008-05-12|1390.10
#2008-05-13|1416.73
#2008-05-14|1421.09
#2008-05-15|1445.45
#2008-05-16|1447.52
#2008-05-19|1441.41
#2008-05-20|1455.72
#2008-05-21|1432.20
#2008-05-22|1435.66
#2008-05-23|1442.90
#2008-05-26| .
#2008-05-27|1414.94
#2008-05-28|1400.96
#2008-05-29|1437.68
#2008-05-30|1467.72
#2008-06-02|1501.13
#2008-06-03|1461.48
#2008-06-04|1468.06
#2008-06-05|1438.53
#2008-06-06|1463.51
#2008-06-09|1406.32
#2008-06-10|1370.74
#2008-06-11|1406.75
#2008-06-12|1356.19
#2008-06-13|1366.61
#2008-06-16|1400.80
#2008-06-17|1398.94
#2008-06-18|1417.63
#2008-06-19|1389.69
#2008-06-20|1390.80
#2008-06-23|1382.67
#2008-06-24|1381.10
#2008-06-25|1370.27
#2008-06-26|1389.84
#2008-06-27|1376.73
#2008-06-30|1377.32
#2008-07-01|1369.84
#2008-07-02|1347.77
#2008-07-03|1350.21
#2008-07-04| .
#2008-07-07|1358.45
#2008-07-08|1342.63
#2008-07-09|1341.42
#2008-07-10|1321.85
#2008-07-11|1328.03
#2008-07-14|1310.51
#2008-07-15|1299.80
#2008-07-16|1301.70
#2008-07-17|1313.55
#2008-07-18|1285.95
#2008-07-21|1284.51
#2008-07-22|1325.40
#2008-07-23|1322.35
#2008-07-24|1362.93
#2008-07-25|1316.07
#2008-07-28|1312.42
#2008-07-29|1273.68
#2008-07-30|1290.75
#2008-07-31|1306.23
#2008-08-01|1276.92
#2008-08-04|1250.04
#2008-08-05|1262.11
#2008-08-06|1308.25
#2008-08-07|1294.76
#2008-08-08|1297.76
#2008-08-11|1338.13
#2008-08-12|1333.24
#2008-08-13|1318.07
#2008-08-14|1293.22
#2008-08-15|1307.77
#2008-08-18|1313.65
#2008-08-19|1277.96
#2008-08-20|1266.47
#2008-08-21|1273.63
#2008-08-22|1252.60
#2008-08-25|1277.79
#2008-08-26|1265.76
#2008-08-27|1262.48
#2008-08-28|1248.96
#2008-08-29|1288.76
#2008-09-01| .
#2008-09-02|1237.21
#2008-09-03|1253.35
#2008-09-04|1251.50
#2008-09-05|1230.03
#2008-09-08|1244.71
#2008-09-09|1218.45
#2008-09-10|1196.40
#2008-09-11|1181.93
#2008-09-12|1177.70
#2008-09-15|1188.89
#2008-09-16|1123.86
#2008-09-17|1142.17
#2008-09-18|1134.10
#2008-09-19|1175.14
#2008-09-22|1186.07
#2008-09-23|1197.85
#2008-09-24|1172.42
#2008-09-25|1161.96
#2008-09-26|1146.03
#2008-09-29|1139.07
#2008-09-30|1064.23
#2008-10-01|1095.20
#2008-10-02|1095.62
#2008-10-03|1054.58
#2008-10-06|1049.65
#2008-10-07| 994.99
#2008-10-08| 921.56
#2008-10-09| 931.96
#2008-10-10| 867.39
#2008-10-13| 858.49
#2008-10-14| 965.95
#2008-10-15| 951.03
#2008-10-16| 845.33
#2008-10-17| 873.05
#2008-10-20| 906.20
#2008-10-21| 951.52
#2008-10-22| 901.88
#2008-10-23| 866.67
#2008-10-24| 808.92
#2008-10-27| 740.18
#2008-10-28| 771.19
#2008-10-29| 804.37
#2008-10-30| 882.04
#2008-10-31| 880.92
#2008-11-03| 875.63
#2008-11-04| 925.73
#2008-11-05|1025.77
#2008-11-06| 932.27
#2008-11-07| 894.74
#2008-11-10| 934.59
#2008-11-11| 894.58
#2008-11-12| 890.56
#2008-11-13| 841.85
#2008-11-14| 854.05
#2008-11-17| 862.42
#2008-11-18| 831.42
#2008-11-19| 832.58
#2008-11-20| 787.49
#2008-11-21| 810.21
#2008-11-24| 798.07
#2008-11-25| 845.51
#2008-11-26| 838.02
#2008-11-27| .
#2008-11-28| 847.23
#2008-12-01| 853.54
#2008-12-02| 799.63
#2008-12-03| 812.38
#2008-12-04| 797.77
#2008-12-05| 815.25
#2008-12-08| 847.68
#2008-12-09| 850.60
#2008-12-10| 885.27
#2008-12-11| 895.80
#2008-12-12| 841.20
#2008-12-15| 895.46
#2008-12-16| 888.80
#2008-12-17| 917.05
#2008-12-18| 905.79
#2008-12-19| 898.10
#2008-12-22| 919.73
#2008-12-23| 917.86
#2008-12-24| 888.43
#2008-12-25| .
#2008-12-26| 906.40
#2008-12-29| 913.78
#2008-12-30| 931.63
#2008-12-31| 926.80
#2009-01-01| .
#2009-01-02| 923.49
#2009-01-05| 926.86
#2009-01-06| 942.87
#2009-01-07|1020.12
#2009-01-08| 984.02
#2009-01-09| 980.33
#2009-01-12| 991.37
#2009-01-13| 919.97
#2009-01-14| 943.12
#2009-01-15| 884.90
#2009-01-16| 901.27
#2009-01-19| .
#2009-01-20| 892.19
#2009-01-21| 896.29
#2009-01-22| 896.84
#2009-01-23| 841.40
#2009-01-26| 824.39
#2009-01-27| 872.98
#2009-01-28| 877.09
#2009-01-29| 893.80
#2009-01-30| 851.52
#2009-02-02| 818.57
#2009-02-03| 840.27
#2009-02-04| 863.16
#2009-02-05| 829.58
#2009-02-06| 851.08
#2009-02-09| 842.10
#2009-02-10| 840.65
#2009-02-11| 848.94
#2009-02-12| 806.12
#2009-02-13| 809.46
#2009-02-16| .
#2009-02-17| 787.72
#2009-02-18| 761.39
#2009-02-19| 755.41
#2009-02-20| 741.92
#2009-02-23| 746.81
#2009-02-24| 721.76
#2009-02-25| 757.04
#2009-02-26| 733.44
#2009-02-27| 759.78
#2009-03-02| 729.49
#2009-03-03| 703.39
#2009-03-04| 705.00
#2009-03-05| 711.35
#2009-03-06| 693.44
#2009-03-09| 671.75
#2009-03-10| 666.97
#2009-03-11| 708.67
#2009-03-12| 697.61
#2009-03-13| 747.57
#2009-03-16| 772.50
#2009-03-17| 788.96
#2009-03-18| 799.88
#2009-03-19| 835.69
#2009-03-20| 815.41
#2009-03-23| 828.34
#2009-03-24| 854.53
#2009-03-25| 846.60
#2009-03-26| 866.05
#2009-03-27| 878.69
#2009-03-30| 849.02
#2009-03-31| 818.07
#2009-04-01| 838.43
#2009-04-02| 873.18
#2009-04-03| 881.25
#2009-04-06| 883.42
#2009-04-07| 879.48
#2009-04-08| 848.09
#2009-04-09| 888.11
#2009-04-10| .
#2009-04-13| 911.99
#2009-04-14| 906.30
#2009-04-15| 881.21
#2009-04-16| 879.71
#2009-04-17| 909.42
#2009-04-20| 925.36
#2009-04-21| 891.63
#2009-04-22| 898.76
#2009-04-23| 914.92
#2009-04-24| 907.51
#2009-04-27| 915.26
#2009-04-28| 886.29
#2009-04-29| 882.68
#2009-04-30| 901.05
#2009-05-01| 932.71
#2009-05-04| 932.14
#2009-05-05| 937.09
#2009-05-06| 938.52
#2009-05-07| 981.77
#2009-05-08| 986.09
#2009-05-11| 987.42
#2009-05-12| 994.78
#2009-05-13| 993.80
#2009-05-14| 963.17
#2009-05-15| 999.19
#2009-05-18| 956.59
#2009-05-19| 986.81
#2009-05-20| 997.38
#2009-05-21| 997.65
#2009-05-22| 989.35
#2009-05-25| .
#2009-05-26| 980.45
#2009-05-27| 994.51
#2009-05-28| 989.97
#2009-05-29| 998.12
#2009-06-01| 990.97
#2009-06-02|1011.45
#2009-06-03|1011.84
#2009-06-04| 997.96
#2009-06-05|1004.09
#2009-06-08|1014.03
#2009-06-09|1021.36
#2009-06-10|1030.11
#2009-06-11|1039.56
#2009-06-12|1050.87
#2009-06-15|1030.66
#2009-06-16|1012.85
#2009-06-17|1024.59
#2009-06-18| 995.60
#2009-06-19|1017.91
#2009-06-22|1021.90
#2009-06-23| 996.18
#2009-06-24|1003.42
#2009-06-25|1021.65
#2009-06-26|1030.52
#2009-06-29|1015.55
#2009-06-30|1031.65
#2009-07-01|1024.75
#2009-07-02|1024.10
#2009-07-03| .
#2009-07-06|1027.41
#2009-07-07|1016.03
#2009-07-08|1000.02
#2009-07-09| 997.36
#2009-07-10|1002.59
#2009-07-13| 972.57
#2009-07-14| 997.92
#2009-07-15| 992.91
#2009-07-16|1005.50
#2009-07-17| 994.66
#2009-07-20| 989.77
#2009-07-21|1025.34
#2009-07-22|1024.96
#2009-07-23|1024.91
#2009-07-24|1057.33
#2009-07-27|1068.99
#2009-07-28|1074.22
#2009-07-29|1079.97
#2009-07-30|1077.48
#2009-07-31|1110.14
#2009-08-03|1096.12
#2009-08-04|1093.83
#2009-08-05|1081.41
#2009-08-06|1085.66
#2009-08-07|1073.75
#2009-08-10|1085.32
#2009-08-11|1098.73
#2009-08-12|1080.14
#2009-08-13|1095.03
#2009-08-14|1108.32
#2009-08-17|1072.16
#2009-08-18|1076.48
#2009-08-19|1085.37
#2009-08-20|1104.54
#2009-08-21|1093.39
#2009-08-24|1141.71
#2009-08-25|1137.04
#2009-08-26|1146.14
#2009-08-27|1132.78
#2009-08-28|1148.07
#2009-08-31|1141.35
#2009-09-01|1150.89
#2009-09-02|1126.65
#2009-09-03|1113.86
#2009-09-04|1106.28
#2009-09-07| .
#2009-09-08|1141.36
#2009-09-09|1130.73
#2009-09-10|1166.43
#2009-09-11|1171.69
#2009-09-14|1137.54
#2009-09-15|1141.03
#2009-09-16|1169.15
#2009-09-17|1177.45
#2009-09-18|1170.31
#2009-09-21|1158.70
#2009-09-22|1172.55
#2009-09-23|1169.47
#2009-09-24|1195.69
#2009-09-25|1186.84
#2009-09-28|1161.37
#2009-09-29|1168.11
#2009-09-30|1175.03
#2009-10-01|1143.35
#2009-10-02|1114.08
#2009-10-05|1091.49
#2009-10-06|1102.40
#2009-10-07|1106.96
#2009-10-08|1127.31
#2009-10-09|1138.61
#2009-10-12|1134.86
#2009-10-13|1153.33
#2009-10-14|1145.55
#2009-10-15|1145.41
#2009-10-16|1136.88
#2009-10-19|1139.85
#2009-10-20|1147.28
#2009-10-21|1134.65
#2009-10-22|1125.64
#2009-10-23|1112.63
#2009-10-26|1120.13
#2009-10-27|1110.24
#2009-10-28|1094.43
#2009-10-29|1077.56
#2009-10-30|1105.40
#2009-11-02|1077.29
#2009-11-03|1079.26
#2009-11-04|1063.89
#2009-11-05|1053.39
#2009-11-06|1082.12
#2009-11-09|1075.88
#2009-11-10|1079.11
#2009-11-11|1083.41
#2009-11-12|1069.58
#2009-11-13|1076.86
#2009-11-16|1070.27
#2009-11-17|1071.90
#2009-11-18|1065.08
#2009-11-19|1049.90
#2009-11-20|1049.04
#2009-11-23|1048.98
#2009-11-24|1046.10
#2009-11-25|1058.45
#2009-11-26| .
#2009-11-27|1026.61
#2009-11-30|1066.73
#2009-12-01|1079.00
#2009-12-02|1072.12
#2009-12-03|1112.39
#2009-12-04|1102.81
#2009-12-07|1135.08
#2009-12-08|1144.38
#2009-12-09|1135.09
#2009-12-10|1122.31
#2009-12-11|1126.52
#2009-12-14|1145.98
#2009-12-15|1125.27
#2009-12-16|1134.78
#2009-12-17|1125.90
#2009-12-18|1121.40
#2009-12-21|1123.07
#2009-12-22|1138.82
#2009-12-23|1143.31
#2009-12-24|1178.32
#2009-12-25| .
#2009-12-28|1174.16
#2009-12-29|1161.52
#2009-12-30|1148.58
#2009-12-31|1143.46
#2010-01-01| .
#2010-01-04|1165.87
#2010-01-05|1184.76
#2010-01-06|1178.10
#2010-01-07|1162.09
#2010-01-08|1170.17
#2010-01-11|1183.15
#2010-01-12|1204.83
#2010-01-13|1180.15
#2010-01-14|1198.38
#2010-01-15|1209.41
#2010-01-18| .
#2010-01-19|1180.07
#2010-01-20|1169.50
#2010-01-21|1187.79
#2010-01-22|1183.92
#2010-01-25|1185.14
#2010-01-26|1173.78
#2010-01-27|1151.17
#2010-01-28|1169.19
#2010-01-29|1125.04
#2010-02-01|1127.58
#2010-02-02|1152.77
#2010-02-03|1151.00
#2010-02-04|1160.16
#2010-02-05|1135.79
#2010-02-08|1121.09
#2010-02-09|1117.79
#2010-02-10|1124.81
#2010-02-11|1125.56
#2010-02-12|1128.80
#2010-02-15| .
#2010-02-16|1122.48
#2010-02-17|1152.55
#2010-02-18|1153.21
#2010-02-19|1122.69
#2010-02-22|1167.43
#2010-02-23|1173.97
#2010-02-24|1154.16
#2010-02-25|1158.00
#2010-02-26|1157.80
#2010-03-01|1157.72
#2010-03-02|1173.97
#2010-03-03|1182.78
#2010-03-04|1168.82
#2010-03-05|1172.96
#2010-03-08|1194.92
#2010-03-09|1200.41
#2010-03-10|1193.74
#2010-03-11|1206.99
#2010-03-12|1212.12
#2010-03-15|1229.97
#2010-03-16|1218.58
#2010-03-17|1231.19
#2010-03-18|1212.91
#2010-03-19|1231.47
#2010-03-22|1237.96
#2010-03-23|1231.20
#2010-03-24|1223.54
#2010-03-25|1220.82
#2010-03-26|1245.00
#2010-03-29|1240.52
#2010-03-30|1256.35
#2010-03-31|1250.52
#2010-04-01|1260.98
#2010-04-02| .
#2010-04-05|1287.85
#2010-04-06|1282.64
#2010-04-07|1283.22
#2010-04-08|1273.31
#2010-04-09|1259.28
#2010-04-12|1269.04
#2010-04-13|1263.69
#2010-04-14|1279.39
#2010-04-15|1292.38
#2010-04-16|1286.44
#2010-04-19|1262.86
#2010-04-20|1251.14
#2010-04-21|1271.36
#2010-04-22|1265.88
#2010-04-23|1254.91
#2010-04-26|1298.89
#2010-04-27|1309.65
#2010-04-28|1263.73
#2010-04-29|1261.65
#2010-04-30|1286.49
#2010-05-03|1279.69
#2010-05-04|1279.62
#2010-05-05|1281.52
#2010-05-06|1254.00
#2010-05-07|1242.63
#2010-05-10|1230.26
#2010-05-11|1221.80
#2010-05-12|1210.40
#2010-05-13|1243.34
#2010-05-14|1221.42
#2010-05-17|1194.60
#2010-05-18|1186.33
#2010-05-19|1189.34
#2010-05-20|1183.58
#2010-05-21|1149.00
#2010-05-24|1140.48
#2010-05-25|1113.03
#2010-05-26|1105.87
#2010-05-27|1126.88
#2010-05-28|1134.73
#2010-05-31| .
#2010-06-01|1125.25
#2010-06-02|1101.94
#2010-06-03|1138.18
#2010-06-04|1147.12
#2010-06-07|1096.11
#2010-06-08|1110.51
#2010-06-09|1086.16
#2010-06-10|1098.19
#2010-06-11|1114.05
#2010-06-14|1131.27
#2010-06-15|1135.61
#2010-06-16|1164.95
#2010-06-17|1159.71
#2010-06-18|1155.98
#2010-06-21|1182.22
#2010-06-22|1165.44
#2010-06-23|1142.10
#2010-06-24|1151.42
#2010-06-25|1113.23
#2010-06-28|1103.21
#2010-06-29|1093.76
#2010-06-30|1074.09
#2010-07-01|1063.26
#2010-07-02|1058.05
#2010-07-05| .
#2010-07-06|1090.80
#2010-07-07|1084.81
#2010-07-08|1101.99
#2010-07-09|1110.74
#2010-07-12|1099.89
#2010-07-13|1110.35
#2010-07-14|1137.20
#2010-07-15|1127.58
#2010-07-16|1108.42
#2010-07-19|1105.10
#2010-07-20|1090.87
#2010-07-21|1084.01
#2010-07-22|1074.92
#2010-07-23|1103.74
#2010-07-26|1121.08
#2010-07-27|1107.92
#2010-07-28|1156.31
#2010-07-29|1157.75
#2010-07-30|1155.68
#2010-08-02|1167.24
#2010-08-03|1182.66
#2010-08-04|1136.59
#2010-08-05|1150.20
#2010-08-06|1166.25
#2010-08-09|1142.36
#2010-08-10|1143.16
#2010-08-11|1116.93
#2010-08-12|1101.70
#2010-08-13|1100.04
#2010-08-16|1101.97
#2010-08-17|1091.81
#2010-08-18|1102.11
#2010-08-19|1129.39
#2010-08-20|1102.09
#2010-08-23|1097.14
#2010-08-24|1099.37
#2010-08-25|1070.18
#2010-08-26|1084.47
#2010-08-27|1090.93
#2010-08-30|1119.13
#2010-08-31|1085.67
#2010-09-01|1088.26
#2010-09-02|1107.25
#2010-09-03|1120.86
#2010-09-06| .
#2010-09-07|1139.59
#2010-09-08|1110.80
#2010-09-09|1125.88
#2010-09-10|1152.91
#2010-09-13|1166.10
#2010-09-14|1174.71
#2010-09-15|1162.27
#2010-09-16|1161.70
#2010-09-17|1165.29
#2010-09-20|1166.72
#2010-09-21|1175.80
#2010-09-22|1180.09
#2010-09-23|1182.68
#2010-09-24|1163.25
#2010-09-27|1183.67
#2010-09-28|1176.47
#2010-09-29|1194.37
#2010-09-30|1175.54
#2010-10-01|1185.99
#2010-10-04|1180.66
#2010-10-05|1198.39
#2010-10-06|1211.58
#2010-10-07|1214.38
#2010-10-08|1211.09
#2010-10-11|1207.77
#2010-10-12|1201.01
#2010-10-13|1201.97
#2010-10-14|1227.69
#2010-10-15|1215.49
#2010-10-18|1221.50
#2010-10-19|1211.64
#2010-10-20|1203.50
#2010-10-21|1192.87
#2010-10-22|1201.15
#2010-10-25|1205.31
#2010-10-26|1184.71
#2010-10-27|1172.98
#2010-10-28|1200.91
#2010-10-29|1180.57
#2010-11-01|1172.59
#2010-11-02|1168.83
#2010-11-03|1160.15
#2010-11-04|1196.60
#2010-11-05|1224.42
#2010-11-08|1235.66
#2010-11-09|1229.71
#2010-11-10|1225.03
#2010-11-11|1231.31
#2010-11-12|1211.18
#2010-11-15|1214.54
#2010-11-16|1205.44
#2010-11-17|1208.89
#2010-11-18|1222.01
#2010-11-19|1223.03
#2010-11-22|1235.49
#2010-11-23|1243.16
#2010-11-24|1219.40
#2010-11-25| .
#2010-11-26|1213.37
#2010-11-29|1220.23
#2010-11-30|1204.36
#2010-12-01|1199.17
#2010-12-02|1229.93
#2010-12-03|1260.21
#2010-12-06|1254.86
#2010-12-07|1243.11
#2010-12-08|1236.75
#2010-12-09|1248.73
#2010-12-10|1239.87
#2010-12-13|1252.28
#2010-12-14|1258.21
#2010-12-15|1248.88
#2010-12-16|1249.64
#2010-12-17|1250.07
#2010-12-20|1248.35
#2010-12-21|1263.42
#2010-12-22|1277.54
#2010-12-23|1283.84
#2010-12-24| .
#2010-12-27|1293.38
#2010-12-28|1292.64
#2010-12-29|1294.69
#2010-12-30|1289.43
#2010-12-31|1299.61
#2011-01-03|1290.22
#2011-01-04|1301.41
#2011-01-05|1276.38
#2011-01-06|1295.19
#2011-01-07|1289.36
#2011-01-10|1293.34
#2011-01-11|1269.14
#2011-01-12|1270.33
#2011-01-13|1291.86
#2011-01-14|1282.48
#2011-01-17| .
#2011-01-18|1290.17
#2011-01-19|1304.42
#2011-01-20|1264.66
#2011-01-21|1262.16
#2011-01-24|1269.13
#2011-01-25|1286.96
#2011-01-26|1282.42
#2011-01-27|1287.32
#2011-01-28|1268.24
#2011-01-31|1247.79
#2011-02-01|1247.11
#2011-02-02|1261.05
#2011-02-03|1247.41
#2011-02-04|1246.88
#2011-02-07|1245.92
#2011-02-08|1259.85
#2011-02-09|1246.07
#2011-02-10|1235.26
#2011-02-11|1232.29
#2011-02-14|1240.94
#2011-02-15|1226.39
#2011-02-16|1238.75
#2011-02-17|1274.69
#2011-02-18|1272.07
#2011-02-21| .
#2011-02-22|1251.62
#2011-02-23|1241.24
#2011-02-24|1239.73
#2011-02-25|1246.54
#2011-02-28|1246.80
#2011-03-01|1252.53
#2011-03-02|1237.12
#2011-03-03|1226.46
#2011-03-04|1238.97
#2011-03-07|1224.17
#2011-03-08|1209.76
#2011-03-09|1215.39
#2011-03-10|1201.00
#2011-03-11|1198.30
#2011-03-14|1122.30
#2011-03-15|1064.84
#2011-03-16|1099.84
#2011-03-17|1086.52
#2011-03-18|1089.12
#2011-03-21|1089.25
#2011-03-22|1143.13
#2011-03-23|1134.77
#2011-03-24|1117.36
#2011-03-25|1110.67
#2011-03-28|1098.84
#2011-03-29|1092.37
#2011-03-30|1108.13
#2011-03-31|1112.93
#2011-04-01|1092.65
#2011-04-04|1097.62
#2011-04-05|1073.25
#2011-04-06|1061.60
#2011-04-07|1066.54
#2011-04-08|1080.58
#2011-04-11|1074.95
#2011-04-12|1067.96
#2011-04-13|1074.15
#2011-04-14|1093.07
#2011-04-15|1086.12
#2011-04-18|1089.28
#2011-04-19|1070.80
#2011-04-20|1082.95
#2011-04-21|1102.56
#2011-04-22| .
#2011-04-25|1098.64
#2011-04-26|1086.95
#2011-04-27|1109.10
#2011-04-28|1139.80
#2011-04-29|1144.29
#2011-05-02|1158.68
#2011-05-03|1161.97
#2011-05-04|1164.64
#2011-05-05|1174.47
#2011-05-06|1147.12
#2011-05-09|1137.46
#2011-05-10|1136.37
#2011-05-11|1131.54
#2011-05-12|1121.40
#2011-05-13|1118.85
#2011-05-16|1104.82
#2011-05-17|1100.41
#2011-05-18|1108.36
#2011-05-19|1092.80
#2011-05-20|1089.20
#2011-05-23|1074.11
#2011-05-24|1068.43
#2011-05-25|1067.17
#2011-05-26|1110.33
#2011-05-27|1114.15
#2011-05-30| .
#2011-05-31|1128.06
#2011-06-01|1135.54
#2011-06-02|1119.03
#2011-06-03|1117.48
#2011-06-06|1113.27
#2011-06-07|1104.97
#2011-06-08|1115.93
#2011-06-09|1113.96
#2011-06-10|1113.90
#2011-06-13|1105.15
#2011-06-14|1114.70
#2011-06-15|1118.52
#2011-06-16|1099.14
#2011-06-17|1096.97
#2011-06-20|1097.43
#2011-06-21|1102.94
#2011-06-22|1117.01
#2011-06-23|1108.37
#2011-06-24|1127.85
#2011-06-27|1111.54
#2011-06-28|1116.71
#2011-06-29|1137.61
#2011-06-30|1137.49
#2011-07-01|1140.38
#2011-07-04| .
#2011-07-05|1151.61
#2011-07-06|1160.60
#2011-07-07|1153.28
#2011-07-08|1177.23
#2011-07-11|1166.50
#2011-07-12|1157.97
#2011-07-13|1162.18
#2011-07-14|1150.83
#2011-07-15|1157.29
#2011-07-18|1156.49
#2011-07-19|1141.58
#2011-07-20|1152.95
#2011-07-21|1162.96
#2011-07-22|1181.78
#2011-07-25|1172.11
#2011-07-26|1185.47
#2011-07-27|1180.96
#2011-07-28|1161.25
#2011-07-29|1157.49
#2011-08-01|1168.43
#2011-08-02|1147.79
#2011-08-03|1127.58
#2011-08-04|1105.37
#2011-08-05|1070.69
#2011-08-08|1061.38
#2011-08-09|1048.82
#2011-08-10|1063.72
#2011-08-11|1044.24
#2011-08-12|1063.17
#2011-08-15|1071.57
#2011-08-16|1074.09
#2011-08-17|1072.22
#2011-08-18|1051.13
#2011-08-19|1021.92
#2011-08-22|1011.63
#2011-08-23|1034.02
#2011-08-24|1019.89
#2011-08-25|1013.52
#2011-08-26|1025.80
#2011-08-29|1028.72
#2011-08-30|1043.52
#2011-08-31|1046.58
#2011-09-01|1050.62
#2011-09-02|1044.01
#2011-09-05| .
#2011-09-06| 990.96
#2011-09-07|1005.17
#2011-09-08|1011.35
#2011-09-09| 998.32
#2011-09-12| 985.43
#2011-09-13|1001.52
#2011-09-14| 978.13
#2011-09-15| 988.00
#2011-09-16|1016.52
#2011-09-19|1022.77
#2011-09-20|1004.38
#2011-09-21|1006.27
#2011-09-22| 991.00
#2011-09-23| 991.65
#2011-09-26| 973.83
#2011-09-27|1008.61
#2011-09-28|1008.52
#2011-09-29|1019.46
#2011-09-30|1016.96
#2011-10-03| 996.48
#2011-10-04| 983.88
#2011-10-05| 982.74
#2011-10-06|1018.98
#2011-10-07|1023.89
#2011-10-10|1024.29
#2011-10-11|1050.41
#2011-10-12|1040.80
#2011-10-13|1053.40
#2011-10-14|1027.05
#2011-10-17|1053.68
#2011-10-18|1034.75
#2011-10-19|1040.76
#2011-10-20|1033.42
#2011-10-21|1057.10
#2011-10-24|1073.90
#2011-10-25|1067.58
#2011-10-26|1071.81
#2011-10-27|1092.39
#2011-10-28|1098.42
#2011-10-31|1066.03
#2011-11-01|1040.71
#2011-11-02|1025.08
#2011-11-03|1025.93
#2011-11-04|1036.01
#2011-11-07|1024.39
#2011-11-08|1012.74
#2011-11-09|1030.24
#2011-11-10| 999.87
#2011-11-11|1013.45
#2011-11-14|1016.57
#2011-11-15|1010.30
#2011-11-16|1001.80
#2011-11-17|1004.30
#2011-11-18| 997.37
#2011-11-21| 993.54
#2011-11-22| 987.11
#2011-11-23| 981.82
#2011-11-24| .
#2011-11-25| 973.21
#2011-11-28| 979.24
#2011-11-29|1010.02
#2011-11-30|1010.91
#2011-12-01|1030.05
#2011-12-02|1027.44
#2011-12-05|1031.18
#2011-12-06|1022.93
#2011-12-07|1047.05
#2011-12-08|1039.79
#2011-12-09|1027.00
#2011-12-12|1039.89
#2011-12-13|1029.20
#2011-12-14|1017.14
#2011-12-15|1001.85
#2011-12-16| 998.66
#2011-12-19| 987.74
#2011-12-20| 992.81
#2011-12-21|1005.48
#2011-12-22| 997.35
#2011-12-23| 997.22
#2011-12-26| .
#2011-12-27|1010.17
#2011-12-28| 998.65
#2011-12-29| 996.83
#2011-12-30|1012.94
#2012-01-02| .
#2012-01-03|1015.45
#2012-01-04|1031.48
#2012-01-05|1013.81
#2012-01-06|1003.06
#2012-01-09|1006.52
#2012-01-10|1007.59
#2012-01-11|1006.48
#2012-01-12| 999.14
#2012-01-13|1015.72
#2012-01-16| .
#2012-01-17|1002.90
#2012-01-18|1011.53
#2012-01-19|1022.78
#2012-01-20|1038.92
#2012-01-23|1034.26
#2012-01-24|1026.24
#2012-01-25|1046.37
#2012-01-26|1053.35
#2012-01-27|1047.95
#2012-01-30|1039.10
#2012-01-31|1015.95
#2012-02-01|1014.12
#2012-02-02|1012.99
#2012-02-03|1014.94
#2012-02-06|1014.93
#2012-02-07|1010.19
#2012-02-08|1025.90
#2012-02-09|1026.76
#2012-02-10|1015.36
#2012-02-13|1020.70
#2012-02-14|1015.21
#2012-02-15|1033.48
#2012-02-16|1027.45
#2012-02-17|1027.04
#2012-02-20| .
#2012-02-21|1036.66
#2012-02-22|1029.90
#2012-02-23|1043.30
#2012-02-24|1045.03
#2012-02-27|1060.06
#2012-02-28|1060.78
#2012-02-29|1055.70
#2012-03-01|1053.99
#2012-03-02|1056.37
#2012-03-05|1048.28
#2012-03-06|1046.96
#2012-03-07|1038.50
#2012-03-08|1051.33
#2012-03-09|1054.47
#2012-03-12|1048.17
#2012-03-13|1036.87
#2012-03-14|1050.44
#2012-03-15|1079.70
#2012-03-16|1086.94
#2012-03-19|1086.02
#2012-03-20|1081.80
#2012-03-21|1069.19
#2012-03-22|1089.79
#2012-03-23|1076.80
#2012-03-26|1070.54
#2012-03-27|1093.28
#2012-03-28|1093.92
#2012-03-29|1091.12
#2012-03-30|1082.39
#2012-04-02|1097.24
#2012-04-03|1090.12
#2012-04-04|1064.29
#2012-04-05|1060.49
#2012-04-06| .
#2012-04-09|1044.83
#2012-04-10|1042.76
#2012-04-11|1031.19
#2012-04-12|1034.87
#2012-04-13|1039.08
#2012-04-16|1022.72
#2012-04-17|1017.98
#2012-04-18|1035.49
#2012-04-19|1027.11
#2012-04-20|1018.43
#2012-04-23|1028.21
#2012-04-24|1020.08
#2012-04-25|1025.46
#2012-04-26|1027.78
#2012-04-27|1020.90
#2012-04-30|1028.64
#2012-05-01|1007.22
#2012-05-02|1003.47
#2012-05-03|1000.97
#2012-05-04|1007.23
#2012-05-07| 985.82
#2012-05-08| 990.71
#2012-05-09| 970.39
#2012-05-10| 962.08
#2012-05-11| 957.97
#2012-05-14| 959.69
#2012-05-15| 945.45
#2012-05-16| 931.16
#2012-05-17| 950.78
#2012-05-18| 922.25
#2012-05-21| 920.30
#2012-05-22| 920.79
#2012-05-23| 905.97
#2012-05-24| 893.86
#2012-05-25| 895.01
#2012-05-28| .
#2012-05-29| 900.19
#2012-05-30| 899.52
#2012-05-31| 885.44
#2012-06-01| 863.74
#2012-06-04| 833.47
#2012-06-05| 854.92
#2012-06-06| 873.73
#2012-06-07| 890.65
#2012-06-08| 870.28
#2012-06-11| 903.46
#2012-06-12| 899.76
#2012-06-13| 896.88
#2012-06-14| 897.74
#2012-06-15| 905.08
#2012-06-18| 920.96
#2012-06-19| 910.38
#2012-06-20| 918.92
#2012-06-21| 919.54
#2012-06-22| 914.59
#2012-06-25| 907.61
#2012-06-26| 895.02
#2012-06-27| 885.25
#2012-06-28| 904.82
#2012-06-29| 912.59
#2012-07-02| 918.01
#2012-07-03| 919.84
#2012-07-04| .
#2012-07-05| 919.41
#2012-07-06| 905.22
#2012-07-09| 882.33
#2012-07-10| 880.63
#2012-07-11| 873.36
#2012-07-12| 869.30
#2012-07-13| 860.73
#2012-07-16| 865.87
#2012-07-17| 844.87
#2012-07-18| 848.54
#2012-07-19| 861.74
#2012-07-20| 850.56
#2012-07-23| 823.44
#2012-07-24| 820.73
#2012-07-25| 802.74
#2012-07-26| 784.16
#2012-07-27| 796.47
#2012-07-30| 796.63
#2012-07-31| 824.46
#2012-08-01| 827.72
#2012-08-02| 834.83
#2012-08-03| 821.93
#2012-08-06| 846.94
#2012-08-07| 847.59
#2012-08-08| 842.90
#2012-08-09| 846.84
#2012-08-10| 837.84
#2012-08-13| 834.09
#2012-08-14| 831.25
#2012-08-15| 829.55
#2012-08-16| 846.14
#2012-08-17| 850.12
#2012-08-20| 853.72
#2012-08-21| 849.59
#2012-08-22| 840.46
#2012-08-23| 857.17
#2012-08-24| 846.85
#2012-08-27| 844.20
#2012-08-28| 836.76
#2012-08-29| 847.11
#2012-08-30| 833.91
#2012-08-31| 816.17
#2012-09-03| .
#2012-09-04| 809.75
#2012-09-05| 788.43
#2012-09-06| 783.39
#2012-09-07| 823.15
#2012-09-10| 814.14
#2012-09-11| 816.71
#2012-09-12| 832.65
#2012-09-13| 841.60
#2012-09-14| 853.29
#2012-09-17| 847.98
#2012-09-18| 858.30
#2012-09-19| 881.32
#2012-09-20| 859.42
#2012-09-21| 863.61
#2012-09-24| 851.00
#2012-09-25| 850.17
#2012-09-26| 822.30
#2012-09-27| 823.53
#2012-09-28| 808.01
#2012-10-01| 812.18
#2012-10-02| 822.97
#2012-10-03| 807.14
#2012-10-04| 807.55
#2012-10-05| 801.36
#2012-10-08| 806.84
#2012-10-09| 792.21
#2012-10-10| 773.80
#2012-10-11| 776.51
#2012-10-12| 787.22
#2012-10-15| 794.69
#2012-10-16| 802.90
#2012-10-17| 813.59
#2012-10-18| 825.46
#2012-10-19| 832.43
#2012-10-22| 831.72
#2012-10-23| 821.89
#2012-10-24| 812.46
#2012-10-25| 817.94
#2012-10-26| 805.58
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 807.24
#2012-11-01| 799.48
#2012-11-02| 799.00
#2012-11-05| 791.51
#2012-11-06| 787.85
#2012-11-07| 795.20
#2012-11-08| 778.96
#2012-11-09| 772.31
#2012-11-12| 762.43
#2012-11-13| 760.90
#2012-11-14| 753.57
#2012-11-15| 769.68
#2012-11-16| 797.93
#2012-11-19| 820.80
#2012-11-20| 811.24
#2012-11-21| 811.54
#2012-11-22| .
#2012-11-23| 829.18
#2012-11-26| 834.87
#2012-11-27| 832.73
#2012-11-28| 817.17
#2012-11-29| 824.62
#2012-11-30| 829.37
#2012-12-03| 843.67
#2012-12-04| 844.64
#2012-12-05| 840.00
#2012-12-06| 851.45
#2012-12-07| 850.90
#2012-12-10| 846.55
#2012-12-11| 847.43
#2012-12-12| 857.39
#2012-12-13| 871.42
#2012-12-14| 880.81
#2012-12-17| 878.00
#2012-12-18| 892.01
#2012-12-19| 931.06
#2012-12-20| 914.59
#2012-12-21| 905.85
#2012-12-24| 898.64
#2012-12-25| 909.55
#2012-12-26| 901.12
#2012-12-27| 897.89
#2012-12-28| 907.45
#2012-12-31| 903.57
#2013-01-01| 903.57
#2013-01-02| 896.26
#2013-01-03| 899.66
#2013-01-04| 913.07
#2013-01-07| 898.49
#2013-01-08| 894.97
#2013-01-09| 885.56
#2013-01-10| 888.34
#2013-01-11| 896.65
#2013-01-14| 894.95
#2013-01-15| 911.73
#2013-01-16| 884.37
#2013-01-17| 879.80
#2013-01-18| 906.18
#2013-01-21| 903.30
#2013-01-22| 910.57
#2013-01-23| 897.06
#2013-01-24| 887.49
#2013-01-25| 897.97
#2013-01-28| 901.26
#2013-01-29| 894.42
#2013-01-30| 912.48
#2013-01-31| 905.13
#2013-02-01| 894.17
#2013-02-04| 903.65
#2013-02-05| 888.54
#2013-02-06| 910.91
#2013-02-07| 900.09
#2013-02-08| 888.97
#2013-02-11| 882.35
#2013-02-12| 900.48
#2013-02-13| 884.31
#2013-02-14| 895.01
#2013-02-15| 871.83
#2013-02-18| 884.38
#2013-02-19| 884.12
#2013-02-20| 895.36
#2013-02-21| 896.04
#2013-02-22| 895.25
#2013-02-25| 908.18
#2013-02-26| 910.03
#2013-02-27| 899.89
#2013-02-28| 917.65
#2013-03-01| 906.56
#2013-03-04| 906.15
#2013-03-05| 903.32
#2013-03-06| 916.36
#2013-03-07| 905.06
#2013-03-08| 900.83
#2013-03-11| 918.65
#2013-03-12| 927.46
#2013-03-13| 912.71
#2013-03-14| 914.58
#2013-03-15| 934.27
#2013-03-18| 914.82
#2013-03-19| 936.87
#2013-03-20| 930.45
#2013-03-21| 945.92
#2013-03-22| 937.50
#2013-03-25| 937.98
#2013-03-26| 931.96
#2013-03-27| 934.55
#2013-03-28| 924.75
#2013-03-29| 922.31
#2013-04-01| 914.12
#2013-04-02| 883.01
#2013-04-03| 901.88
#2013-04-04| 883.63
#2013-04-05| 885.62
#2013-04-08| 890.90
#2013-04-09| 900.34
#2013-04-10| 917.00
#2013-04-11| 938.67
#2013-04-12| 949.87
#2013-04-15| 946.83
#2013-04-16| 937.37
#2013-04-17| 952.39
#2013-04-18| 937.88
#2013-04-19| 935.18
#2013-04-22| 954.15
#2013-04-23| 959.22
#2013-04-24| 977.55
#2013-04-25| 957.94
#2013-04-26| 957.24
#2013-04-29| 952.66
#2013-04-30| 941.71
#2013-05-01| 932.39
#2013-05-02| 919.62
#2013-05-03| 911.07
#2013-05-06| 907.68
#2013-05-07| 935.39
#2013-05-08| 958.33
#2013-05-09| 948.55
#2013-05-10| 960.78
#2013-05-13| 976.31
#2013-05-14| 975.74
#2013-05-15| 991.70
#2013-05-16| 996.92
#2013-05-17| 988.82
#2013-05-20|1010.73
#2013-05-21|1019.80
#2013-05-22|1016.11
#2013-05-23| 976.81
#2013-05-24| 987.79
#2013-05-27| 959.40
#2013-05-28| 958.45
#2013-05-29| 970.47
#2013-05-30| 940.32
#2013-05-31| 936.51
#2013-06-03| 913.59
#2013-06-04| 931.69
#2013-06-05| 918.39
#2013-06-06| 903.27
#2013-06-07| 900.11
#2013-06-10| 920.34
#2013-06-11| 925.48
#2013-06-12| 943.30
#2013-06-13| 910.07
#2013-06-14| 914.18
#2013-06-17| 935.86
#2013-06-18| 930.31
#2013-06-19| 953.77
#2013-06-20| 910.53
#2013-06-21| 929.97
#2013-06-24| 927.69
#2013-06-25| 921.58
#2013-06-26| 908.89
#2013-06-27| 914.80
#2013-06-28| 925.27
#2013-07-01| 927.78
#2013-07-02| 937.17
#2013-07-03| 941.14
#2013-07-04| 928.77
#2013-07-05| 940.87
#2013-07-08| 928.67
#2013-07-09| 940.95
#2013-07-10| 948.45
#2013-07-11| 953.87
#2013-07-12| 955.22
#2013-07-15| 950.92
#2013-07-16| 975.21
#2013-07-17| 965.52
#2013-07-18| 967.11
#2013-07-19| 954.57
#2013-07-22| 964.73
#2013-07-23| 963.63
#2013-07-24| 965.16
#2013-07-25| 946.19
#2013-07-26| 929.39
#2013-07-29| 903.30
#2013-07-30| 903.70
#2013-07-31| 892.92
#2013-08-01| 898.59
#2013-08-02| 926.28
#2013-08-05| 922.39
#2013-08-06| 943.37
#2013-08-07| 921.85
#2013-08-08| 917.84
#2013-08-09| 907.58
#2013-08-12| 907.67
#2013-08-13| 909.91
#2013-08-14| 915.33
#2013-08-15| 903.86
#2013-08-16| 896.67
#2013-08-19| 901.20
#2013-08-20| 890.95
#2013-08-21| 887.49
#2013-08-22| 872.44
#2013-08-23| 889.38
#2013-08-26| 884.02
#2013-08-27| 891.88
#2013-08-28| 872.07
#2013-08-29| 867.78
#2013-08-30| 866.72
#2013-09-02| 853.61
#2013-09-03| 876.63
#2013-09-04| 892.61
#2013-09-05| 885.55
#2013-09-06| 888.33
#2013-09-09| 900.63
#2013-09-10| 898.57
#2013-09-11| 898.63
#2013-09-12| 902.64
#2013-09-13| 905.61
#2013-09-16| 910.60
#2013-09-17| 919.35
#2013-09-18| 926.87
#2013-09-19| 929.10
#2013-09-20| 935.29
#2013-09-23| 944.10
#2013-09-24| 939.09
#2013-09-25| 936.40
#2013-09-26| 945.23
#2013-09-27| 950.53
#2013-09-30| 936.16
#2013-10-01| 937.11
#2013-10-02| 926.82
#2013-10-03| 930.81
#2013-10-04| 928.09
#2013-10-07| 924.84
#2013-10-08| 919.53
#2013-10-09| 922.13
#2013-10-10| 921.70
#2013-10-11| 930.06
#2013-10-14| 931.86
#2013-10-15| 925.17
#2013-10-16| 923.97
#2013-10-17| 942.25
#2013-10-18| 945.13
#2013-10-21| 950.69
#2013-10-22| 956.70
#2013-10-23| 949.10
#2013-10-24| 949.56
#2013-10-25| 931.04
#2013-10-28| 940.65
#2013-10-29| 933.51
#2013-10-30| 935.88
#2013-10-31| 923.94
#2013-11-01| 905.89
#2013-11-04| 907.49
#2013-11-05| 911.93
#2013-11-06| 918.59
#2013-11-07| 913.44
#2013-11-08| 907.65
#2013-11-11| 913.82
#2013-11-12| 927.15
#2013-11-13| 928.31
#2013-11-14| 938.87
#2013-11-15| 956.08
#2013-11-18| 960.85
#2013-11-19| 957.50
#2013-11-20| 956.27
#2013-11-21| 958.11
#2013-11-22| 963.49
#2013-11-25| 970.23
#2013-11-26| 970.62
#2013-11-27| 964.88
#2013-11-28| 973.00
#2013-11-29| 978.51
#2013-12-02| 965.76
#2013-12-03| 978.16
#2013-12-04| 960.91
#2013-12-05| 954.55
#2013-12-06| 954.63
#2013-12-09| 969.63
#2013-12-10| 971.08
#2013-12-11| 971.99
#2013-12-12| 954.97
#2013-12-13| 953.56
#2013-12-16| 946.33
#2013-12-17| 954.80
#2013-12-18| 962.03
#2013-12-19| 960.60
#2013-12-20| 967.00
#2013-12-23| 967.93
#2013-12-24| 969.56
#2013-12-25| 972.64
#2013-12-26| 969.66
#2013-12-27| 972.78
#2013-12-30| 982.63
#2013-12-31| 981.97
#2014-01-01| 981.97
#2014-01-02| 982.72
#2014-01-03| 987.90
#2014-01-06| 978.92
#2014-01-07| 972.76
#2014-01-08| 995.03
#2014-01-09| 993.66
#2014-01-10|1000.00
#2014-01-13|1007.55
#2014-01-14| 982.65
#2014-01-15| 991.19
#2014-01-16|1000.08
#2014-01-17|1000.77
#2014-01-20| 993.28
#2014-01-21| 997.35
#2014-01-22|1002.74
#2014-01-23|1007.59
#2014-01-24|1001.66
#2014-01-27| 970.81
#2014-01-28| 961.04
#2014-01-29| 988.21
#2014-01-30| 960.03
#2014-01-31| 986.31
#2014-02-03| 997.54
#2014-02-04| 946.29
#2014-02-05| 959.69
#2014-02-06| 962.42
#2014-02-07| 978.92
#2014-02-10| 996.13
#2014-02-11| 992.68
#2014-02-12|1007.36
#2014-02-13| 998.00
#2014-02-14|1000.42
#2014-02-17|1002.46
#2014-02-18|1027.82
#2014-02-19|1033.52
#2014-02-20|1014.95
#2014-02-21|1031.59
#2014-02-24|1037.55
#2014-02-25|1052.26
#2014-02-26|1042.70
#2014-02-27|1051.27
#2014-02-28|1047.25
#2014-03-03|1029.03
#2014-03-04|1029.00
#2014-03-05|1039.11
#2014-03-06|1040.18
#2014-03-07|1041.38
#2014-03-10|1030.98
#2014-03-11|1030.43
#2014-03-12|1017.08
#2014-03-13|1023.90
#2014-03-14| 993.20
#2014-03-17| 983.21
#2014-03-18| 994.52
#2014-03-19| 993.06
#2014-03-20| 968.66
#2014-03-21| 968.80
#2014-03-24| 983.24
#2014-03-25| 978.59
#2014-03-26| 990.79
#2014-03-27|1003.29
#2014-03-28| 994.85
#2014-03-31|1005.44
#2014-04-01|1002.21
#2014-04-02|1012.40
#2014-04-03|1012.68
#2014-04-04|1012.22
#2014-04-07| 997.85
#2014-04-08| 988.83
#2014-04-09| 976.84
#2014-04-10| 982.04
#2014-04-11| 965.45
#2014-04-14| 962.52
#2014-04-15| 963.79
#2014-04-16| 980.46
#2014-04-17| 978.04
#2014-04-18| 986.05
#2014-04-21| 986.94
#2014-04-22| 977.76
#2014-04-23| 992.83
#2014-04-24| 986.63
#2014-04-25| 994.97
#2014-04-28| 976.15
#2014-04-29| 976.53
#2014-04-30| 977.95
#2014-05-01| 998.08
#2014-05-02|1005.01
#2014-05-05|1006.29
#2014-05-06|1011.83
#2014-05-07| 986.91
#2014-05-08| 992.98
#2014-05-09|1001.63
#2014-05-12| 991.27
#2014-05-13|1002.61
#2014-05-14|1008.55
#2014-05-15|1004.80
#2014-05-16| 994.75
#2014-05-19| 992.52
#2014-05-20|1003.58
#2014-05-21| 996.56
#2014-05-22|1011.43
#2014-05-23|1015.82
#2014-05-26|1026.48
#2014-05-27|1026.26
#2014-05-28|1037.32
#2014-05-29|1039.54
#2014-05-30|1036.46
#2014-06-02|1049.32
#2014-06-03|1053.56
#2014-06-04|1057.84
#2014-06-05|1058.70
#2014-06-06|1055.59
#2014-06-09|1059.34
#2014-06-10|1054.17
#2014-06-11|1064.06
#2014-06-12|1060.78
#2014-06-13|1068.14
#2014-06-16|1065.53
#2014-06-17|1063.65
#2014-06-18|1076.33
#2014-06-19|1098.97
#2014-06-20|1092.73
#2014-06-23|1096.28
#2014-06-24|1093.96
#2014-06-25|1091.81
#2014-06-26|1092.00
#2014-06-27|1075.53
#2014-06-30|1084.64
#2014-07-01|1098.37
#2014-07-02|1099.61
#2014-07-03|1093.93
#2014-07-04|1100.22
#2014-07-07|1098.19
#2014-07-08|1101.00
#2014-07-09|1096.30
#2014-07-10|1090.37
#2014-07-11|1094.22
#2014-07-14|1104.96
#2014-07-15|1108.22
#2014-07-16|1108.71
#2014-07-17|1111.55
#2014-07-18|1106.78
#2014-07-21|1107.54
#2014-07-22|1115.45
#2014-07-23|1113.18
#2014-07-24|1114.78
#2014-07-25|1115.58
#2014-07-28|1115.88
#2014-07-29|1116.48
#2014-07-30|1114.01
#2014-07-31|1115.86
#2014-08-01|1116.30
#2014-08-04|1117.75
#2014-08-05|1098.76
#2014-08-06|1098.25
#2014-08-07|1111.23
#2014-08-08|1084.35
#2014-08-11|1106.02
#2014-08-12|1106.61
#2014-08-13|1106.26
#2014-08-14|1113.06
#2014-08-15|1113.51
#2014-08-18|1110.73
#2014-08-19|1114.18
#2014-08-20|1109.41
#2014-08-21|1110.17
#2014-08-22|1101.44
#2014-08-25|1113.59
#2014-08-26|1108.16
#2014-08-27|1110.06
#2014-08-28|1105.15
#2014-08-29|1101.93
#2014-09-01|1101.77
#2014-09-02|1106.89
#2014-09-03|1109.29
#2014-09-04|1106.05
#2014-09-05|1109.66
#2014-09-08|1108.74
#2014-09-09|1098.62
#2014-09-10|1099.85
#2014-09-11|1097.61
#2014-09-12|1094.19
#2014-09-15|1095.51
#2014-09-16|1093.58
#2014-09-17|1091.66
#2014-09-18|1088.70
#2014-09-19|1099.55
#2014-09-22|1099.01
#2014-09-23|1100.32
#2014-09-24|1089.05
#2014-09-25|1099.59
#2014-09-26|1088.49
#2014-09-29|1093.53
#2014-09-30|1078.49
#2014-10-01|1073.18
#2014-10-02|1056.80
#2014-10-03|1055.80
#2014-10-06|1077.01
#2014-10-07|1085.32
#2014-10-08|1075.53
#2014-10-09|1056.03
#2014-10-10|1038.91
#2014-10-13|1044.33
#2014-10-14|1027.42
#2014-10-15|1044.38
#2014-10-16|1026.70
#2014-10-17|1002.82
#2014-10-20|1038.13
#2014-10-21|1028.01
#2014-10-22|1048.14
#2014-10-23|1034.53
#2014-10-24|1041.50
#2014-10-27|1060.59
#2014-10-28|1051.17
#2014-10-29|1058.07
#2014-10-30|1050.23
#2014-10-31|1048.60
#2014-11-03|1029.45
#2014-11-04|1064.05
#2014-11-05|1061.96
#2014-11-06|1059.02
#2014-11-07|1055.84
#2014-11-10|1052.11
#2014-11-11|1047.81
#2014-11-12|1059.23
#2014-11-13|1053.63
#2014-11-14|1055.10
#2014-11-17|1030.63
#2014-11-18|1050.00
#2014-11-19|1044.55
#2014-11-20|1049.51
#2014-11-21|1060.23
#2014-11-24|1052.79
#2014-11-25|1069.23
#2014-11-26|1073.11
#2014-11-27|1062.26
#2014-11-28|1065.35
#2014-12-01|1085.29
#2014-12-02|1083.44
#2014-12-03|1074.92
#2014-12-04|1074.20
#2014-12-05|1060.78
#2014-12-08|1063.07
#2014-12-09|1072.18
#2014-12-10|1052.58
#2014-12-11|1042.08
#2014-12-12|1067.90
#2014-12-15|1051.59
#2014-12-16|1038.18
#2014-12-17|1034.46
#2014-12-18|1033.71
#2014-12-19|1043.52
#2014-12-22|1043.18
#2014-12-23|1036.40
#2014-12-24|1043.01
#2014-12-25|1043.43
#2014-12-26|1040.05
#2014-12-29|1033.28
#2014-12-30|1029.52
#2014-12-31|1025.05
#2015-01-01|1025.05
#2015-01-02|1022.41
#2015-01-05|1022.15
#2015-01-06| 999.23
#2015-01-07| 986.15
#2015-01-08| 995.23
#2015-01-09|1004.05
#2015-01-12|1005.92
#2015-01-13|1010.34
#2015-01-14|1012.34
#2015-01-15|1025.75
#2015-01-16|1012.62
#2015-01-19|1019.81
#2015-01-20|1033.45
#2015-01-21|1039.15
#2015-01-22|1028.91
#2015-01-23|1036.54
#2015-01-26|1030.41
#2015-01-27|1053.97
#2015-01-28|1050.21
#2015-01-29|1032.06
#2015-01-30|1034.28
#2015-02-02|1024.75
#2015-02-03|1018.25
#2015-02-04|1034.06
#2015-02-05|1026.70
#2015-02-06|1019.17
#2015-02-09|1027.20
#2015-02-10|1023.58
#2015-02-11|1014.18
#2015-02-12|1034.48
#2015-02-13|1033.32
#2015-02-16|1036.58
#2015-02-17|1027.82
#2015-02-18|1037.17
#2015-02-19|1045.53
#2015-02-20|1055.33
#2015-02-23|1058.33
#2015-02-24|1064.56
#2015-02-25|1068.72
#2015-02-26|1068.00
#2015-02-27|1068.80
#2015-03-02|1065.84
#2015-03-03|1072.24
#2015-03-04|1064.81
#2015-03-05|1071.54
#2015-03-06|1076.87
#2015-03-09|1070.76
#2015-03-10|1070.61
#2015-03-11|1068.22
#2015-03-12|1077.30
#2015-03-13|1081.68
#2015-03-16|1083.39
#2015-03-17|1098.12
#2015-03-18|1118.98
#2015-03-19|1118.52
#2015-03-20|1137.21
#2015-03-23|1149.09
#2015-03-24|1143.10
#2015-03-25|1155.16
#2015-03-26|1139.99
#2015-03-27|1130.02
#2015-03-30|1123.52
#2015-03-31|1123.71
#2015-04-01|1110.88
#2015-04-02|1129.26
#2015-04-03|1152.19
#2015-04-06|1159.36
#2015-04-07|1156.98
#2015-04-08|1169.71
#2015-04-09|1176.11
#2015-04-10|1173.41
#2015-04-13|1171.95
#2015-04-14|1186.38
#2015-04-15|1176.54
#2015-04-16|1171.19
#2015-04-17|1172.45
#2015-04-20|1163.51
#2015-04-21|1175.83
#2015-04-22|1169.39
#2015-04-23|1171.14
#2015-04-24|1185.20
#2015-04-27|1190.38
#2015-04-28|1181.26
#2015-04-29|1179.92
#2015-04-30|1146.47
#2015-05-01|1127.49
#2015-05-04|1127.11
#2015-05-05|1128.52
#2015-05-06|1134.48
#2015-05-07|1126.25
#2015-05-08|1128.43
#2015-05-11|1135.13
#2015-05-12|1135.68
#2015-05-13|1150.44
#2015-05-14|1147.38
#2015-05-15|1150.34
#2015-05-18|1152.58
#2015-05-19|1147.48
#2015-05-20|1156.12
#2015-05-21|1150.37
#2015-05-22|1141.74
#2015-05-25|1145.79
#2015-05-26|1133.70
#2015-05-27|1128.95
#2015-05-28|1126.73
#2015-05-29|1134.36
#2015-06-01|1127.99
#2015-06-02|1130.36
#2015-06-03|1135.11
#2015-06-04|1134.72
#2015-06-05|1120.36
#2015-06-08|1119.26
#2015-06-09|1101.53
#2015-06-10|1107.15
#2015-06-11|1108.23
#2015-06-12|1117.31
#2015-06-15|1110.71
#2015-06-16|1101.04
#2015-06-17|1090.91
#2015-06-18|1094.30
#2015-06-19|1108.83
#2015-06-22|1114.51
#2015-06-23|1122.60
#2015-06-24|1108.89
#2015-06-25|1112.47
#2015-06-26|1096.22
#2015-06-29|1075.84
#2015-06-30|1080.78
#2015-07-01|1076.50
#2015-07-02|1074.52
#2015-07-03|1084.47
#2015-07-06|1066.11
#2015-07-07|1079.07
#2015-07-08|1058.40
#2015-07-09|1060.35
#2015-07-10|1047.07
#2015-07-13|1061.39
#2015-07-14|1070.15
#2015-07-15|1075.89
#2015-07-16|1073.85
#2015-07-17|1081.82
#2015-07-20|1079.30
#2015-07-21|1091.26
#2015-07-22|1076.56
#2015-07-23|1072.87
#2015-07-24|1072.41
#2015-07-27|1069.43
#2015-07-28|1065.56
#2015-07-29|1066.80
#2015-07-30|1058.85
#2015-07-31|1090.01
#2015-08-03|1096.37
#2015-08-04|1095.86
#2015-08-05|1094.32
#2015-08-06|1100.22
#2015-08-07|1097.53
#2015-08-10|1094.64
#2015-08-11|1094.15
#2015-08-12|1093.05
#2015-08-13|1093.47
#2015-08-14|1092.72
#2015-08-17|1094.28
#2015-08-18|1094.38
#2015-08-19|1081.20
#2015-08-20|1070.46
#2015-08-21|1052.01
#2015-08-24|1037.90
#2015-08-25| 996.77
#2015-08-26|1030.45
#2015-08-27|1026.13
#2015-08-28|1060.19
#2015-08-31|1053.33
#2015-09-01|1031.61
#2015-09-02|1023.32
#2015-09-03|1031.38
#2015-09-04|1025.69
#2015-09-07|1035.22
#2015-09-08|1009.17
#2015-09-09|1050.45
#2015-09-10|1038.56
#2015-09-11|1032.69
#2015-09-14|1035.02
#2015-09-15|1035.20
#2015-09-16|1046.78
#2015-09-17|1049.01
#2015-09-18|1037.01
#2015-09-21|1032.11
#2015-09-22|1036.32
#2015-09-23|1032.37
#2015-09-24|1018.00
#2015-09-25|1012.67
#2015-09-28|1010.01
#2015-09-29| 967.50
#2015-09-30| 989.74
#2015-10-01|1004.67
#2015-10-02|1010.43
#2015-10-05|1012.06
#2015-10-06|1024.35
#2015-10-07|1036.66
#2015-10-08|1037.38
#2015-10-09|1057.96
#2015-10-12|1061.49
#2015-10-13|1056.72
#2015-10-14|1042.87
#2015-10-15|1062.01
#2015-10-16|1068.21
#2015-10-19|1057.35
#2015-10-20|1059.53
#2015-10-21|1082.50
#2015-10-22|1071.28
#2015-10-23|1081.65
#2015-10-26|1093.08
#2015-10-27|1085.57
#2015-10-28|1082.09
#2015-10-29|1082.67
#2015-10-30|1069.75
#2015-11-02|1050.96
#2015-11-03|1046.63
#2015-11-04|1051.46
#2015-11-05|1062.95
#2015-11-06|1059.10
#2015-11-09|1070.86
#2015-11-10|1067.27
#2015-11-11|1066.85
#2015-11-12|1069.46
#2015-11-13|1068.57
#2015-11-16|1055.22
#2015-11-17|1064.87
#2015-11-18|1064.22
#2015-11-19|1087.73
#2015-11-20|1090.06
#2015-11-23|1088.55
#2015-11-24|1091.07
#2015-11-25|1083.14
#2015-11-26|1088.95
#2015-11-27|1088.25
#2015-11-30|1080.06
#2015-12-01|1100.00
#2015-12-02|1095.39
#2015-12-03|1099.55
#2015-12-04|1088.66
#2015-12-07|1097.08
#2015-12-08|1093.28
#2015-12-09|1089.16
#2015-12-10|1082.59
#2015-12-11|1093.85
#2015-12-14|1080.02
#2015-12-15|1057.06
#2015-12-16|1076.77
#2015-12-17|1078.14
#2015-12-18|1069.84
#2015-12-21|1068.39
#2015-12-22|1070.71
#2015-12-23|1069.87
#2015-12-24|1070.69
#2015-12-25|1062.89
#2015-12-28|1068.14
#2015-12-29|1075.03
#2015-12-30|1076.07
#2015-12-31|1078.53
#2016-01-01|1078.53
#2016-01-04|1065.32
#2016-01-05|1061.56
#2016-01-06|1047.03
#2016-01-07|1027.17
#2016-01-08|1031.06
#2016-01-11|1034.31
#2016-01-12| 997.82
#2016-01-13|1027.39
#2016-01-14|1007.22
#2016-01-15|1013.57
#2016-01-18| 998.75
#2016-01-19|1004.00
#2016-01-20| 983.27
#2016-01-21| 955.48
#2016-01-22| 994.15
#2016-01-25| 996.50
#2016-01-26| 976.17
#2016-01-27| 992.46
#2016-01-28| 988.96
#2016-01-29| 979.42
#2016-02-01|1000.42
#2016-02-02|1005.11
#2016-02-03| 993.64
#2016-02-04| 996.10
#2016-02-05| 992.79
#2016-02-08|1010.99
#2016-02-09| 956.56
#2016-02-10| 930.95
#2016-02-11| 953.00
#2016-02-12| 897.80
#2016-02-15| 955.54
#2016-02-16| 964.98
#2016-02-17| 958.94
#2016-02-18| 992.74
#2016-02-19| 978.79
#2016-02-22| 988.66
#2016-02-23| 992.40
#2016-02-24| 995.77
#2016-02-25| 993.51
#2016-02-26| 988.36
#2016-02-29| 979.94
#2016-03-01| 966.62
#2016-03-02| 997.28
#2016-03-03|1013.02
#2016-03-04|1020.16
#2016-03-07|1009.49
#2016-03-08|1016.08
#2016-03-09|1005.79
#2016-03-10|1013.73
#2016-03-11|1018.43
#2016-03-14|1030.43
#2016-03-15|1035.37
#2016-03-16|1022.64
#2016-03-17|1037.32
#2016-03-18|1028.85
#2016-03-21|1026.82
#2016-03-22|1041.18
#2016-03-23|1027.60
#2016-03-24|1019.57
#2016-03-25|1031.89
#2016-03-28|1031.80
#2016-03-29|1033.19
#2016-03-30|1026.70
#2016-03-31|1027.21
#2016-04-01| 990.00
#2016-04-04| 995.03
#2016-04-05| 973.45
#2016-04-06| 977.54
#2016-04-07| 994.31
#2016-04-08|1003.69
#2016-04-11|1006.89
#2016-04-12|1011.70
#2016-04-13|1029.72
#2016-04-14|1061.14
#2016-04-15|1056.60
#2016-04-18|1031.33
#2016-04-19|1058.10
#2016-04-20|1056.82
#2016-04-21|1078.87
#2016-04-22|1064.52
#2016-04-25|1068.22
#2016-04-26|1059.75
#2016-04-27|1031.55
#2016-04-28|1038.07
#2016-04-29|1053.25
#2016-05-02|1019.60
#2016-05-03|1022.72
#2016-05-04|1016.02
#2016-05-05|1011.48
#2016-05-06|1017.10
#2016-05-09|1007.40
#2016-05-10|1015.60
#2016-05-11|1021.46
#2016-05-12|1022.05
#2016-05-13|1005.98
#2016-05-16|1012.84
#2016-05-17|1018.22
#2016-05-18|1013.98
#2016-05-19|1010.18
#2016-05-20|1017.18
#2016-05-23|1027.61
#2016-05-24|1011.95
#2016-05-25|1016.34
#2016-05-26|1015.97
#2016-05-27|1023.49
#2016-05-30|1025.43
#2016-05-31|1040.14
#2016-06-01|1042.51
#2016-06-02|1030.80
#2016-06-03|1044.48
#2016-06-06|1036.76
#2016-06-07|1044.84
#2016-06-08|1055.45
#2016-06-09|1049.67
#2016-06-10|1040.81
#2016-06-13|1013.63
#2016-06-14|1003.39
#2016-06-15|1011.34
#2016-06-16|1005.51
#2016-06-17|1014.75
#2016-06-20|1030.49
#2016-06-21|1043.22
#2016-06-22|1035.84
#2016-06-23|1035.55
#2016-06-24| 996.11
#2016-06-27|1011.48
#2016-06-28| 991.94
#2016-06-29|1013.50
#2016-06-30|1015.49
#2016-07-01|1019.37
#2016-07-04|1022.82
#2016-07-05|1031.50
#2016-07-06|1017.78
#2016-07-07|1008.19
#2016-07-08|1001.85
#2016-07-11|1014.59
#2016-07-12|1022.95
#2016-07-13|1030.71
#2016-07-14|1029.92
#2016-07-15|1015.65
#2016-07-18|1015.08
#2016-07-19|1033.79
#2016-07-20|1022.26
#2016-07-21|1033.81
#2016-07-22|1026.95
#2016-07-25|1031.63
#2016-07-26|1028.54
#2016-07-27|1028.60
#2016-07-28|1017.24
#2016-07-29|1055.63
#2016-08-01|1043.38
#2016-08-02|1046.17
#2016-08-03|1021.22
#2016-08-04|1038.45
#2016-08-05|1032.07
#2016-08-08|1039.54
#2016-08-09|1058.25
#2016-08-10|1066.58
#2016-08-11|1065.95
#2016-08-12|1079.13
#2016-08-15|1077.69
#2016-08-16|1072.14
#2016-08-17|1084.66
#2016-08-18|1069.15
#2016-08-19|1081.02
#2016-08-22|1083.01
#2016-08-23|1072.89
#2016-08-24|1081.65
#2016-08-25|1083.47
#2016-08-26|1072.76
#2016-08-29|1073.57
#2016-08-30|1068.56
#2016-08-31|1076.81
#2016-09-01|1081.53
#2016-09-02|1070.83
#2016-09-05|1085.58
#2016-09-06|1106.01
#2016-09-07|1108.25
#2016-09-08|1104.76
#2016-09-09|1087.71
#2016-09-12|1074.80
#2016-09-13|1077.42
#2016-09-14|1063.66
#2016-09-15|1059.19
#2016-09-16|1066.95
#2016-09-19|1071.98
#2016-09-20|1077.06
#2016-09-21|1102.12
#2016-09-22|1101.13
#2016-09-23|1092.22
#2016-09-26|1092.49
#2016-09-27|1104.15
#2016-09-28|1088.57
#2016-09-29|1095.37
#2016-09-30|1082.91
#2016-10-03|1080.74
#2016-10-04|1078.65
#2016-10-05|1076.94
#2016-10-06|1081.96
#2016-10-07|1091.22
#2016-10-10|1086.53
#2016-10-11|1089.03
#2016-10-12|1073.52
#2016-10-13|1078.92
#2016-10-14|1075.85
#2016-10-17|1086.11
#2016-10-18|1091.72
#2016-10-19|1101.29
#2016-10-20|1099.26
#2016-10-21|1102.89
#2016-10-24|1097.78
#2016-10-25|1104.57
#2016-10-26|1103.59
#2016-10-27|1088.04
#2016-10-28|1090.23
#2016-10-31|1104.10
#2016-11-01|1116.51
#2016-11-02|1116.87
#2016-11-03|1117.63
#2016-11-04|1110.70
#2016-11-07|1102.77
#2016-11-08|1102.15
#2016-11-09|1055.84
#2016-11-10|1090.78
#2016-11-11|1085.95
#2016-11-14|1087.28
#2016-11-15|1083.00
#2016-11-16|1088.22
#2016-11-17|1092.47
#2016-11-18|1080.88
#2016-11-21|1081.92
#2016-11-22|1082.56
#2016-11-23|1066.98
#2016-11-24|1071.07
#2016-11-25|1078.75
#2016-11-28|1091.07
#2016-11-29|1087.91
#2016-11-30|1083.89
#2016-12-01|1086.24
#2016-12-02|1081.76
#2016-12-05|1068.59
#2016-12-06|1074.86
#2016-12-07|1092.18
#2016-12-08|1101.05
#2016-12-09|1103.20
#2016-12-12|1099.82
#2016-12-13|1105.10
#2016-12-14|1111.23
#2016-12-15|1081.89
#2016-12-16|1090.37
#2016-12-19|1101.96
#2016-12-20|1100.16
#2016-12-21|1095.24
#2016-12-22|1097.77
#2016-12-23|1100.35
#2016-12-26|1100.15
#2016-12-27|1095.92
#2016-12-28|1090.77
#2016-12-29|1084.07
#2016-12-30|1090.69
#2017-01-02|1090.69
#2017-01-03|1077.84
#2017-01-04|1107.38
#2017-01-05|1125.19
#2017-01-06|1111.87
#2017-01-09|1112.02
#2017-01-10|1113.77
#2017-01-11|1108.90
#2017-01-12|1126.61
#2017-01-13|1124.98
#2017-01-16|1127.02
#2017-01-17|1121.69
#2017-01-18|1119.32
#2017-01-19|1108.50
#2017-01-20|1113.86
#2017-01-23|1126.93
#2017-01-24|1120.25
#2017-01-25|1132.27
#2017-01-26|1144.36
#2017-01-27|1140.61
#2017-01-30|1158.02
#2017-01-31|1143.59
#2017-02-01|1123.17
#2017-02-02|1125.22
#2017-02-03|1125.82
#2017-02-06|1130.43
#2017-02-07|1132.64
#2017-02-08|1137.78
#2017-02-09|1112.31
#2017-02-10|1126.17
#2017-02-13|1132.29
#2017-02-14|1123.56
#2017-02-15|1129.91
#2017-02-16|1142.09
#2017-02-17|1144.15
#2017-02-20|1138.75
#2017-02-21|1131.41
#2017-02-22|1139.40
#2017-02-23|1147.85
#2017-02-24|1151.02
#2017-02-27|1145.13
#2017-02-28|1146.37
#2017-03-01|1136.42
#2017-03-02|1143.59
#2017-03-03|1137.57
#2017-03-06|1142.67
#2017-03-07|1146.01
#2017-03-08|1137.00
#2017-03-09|1149.64
#2017-03-10|1161.65
#2017-03-13|1167.29
#2017-03-14|1168.42
#2017-03-15|1164.47
#2017-03-16|1185.13
#2017-03-17|1187.29
#2017-03-20|1188.19
#2017-03-21|1197.11
#2017-03-22|1180.03
#2017-03-23|1178.97
#2017-03-24|1189.14
#2017-03-27|1185.76
#2017-03-28|1207.00
#2017-03-29|1198.84
#2017-03-30|1197.74
#2017-03-31|1184.66
#2017-04-03|1197.47
#2017-04-04|1194.72
#2017-04-05|1187.46
#2017-04-06|1170.99
#2017-04-07|1175.05
#2017-04-10|1182.40
#2017-04-11|1185.83
#2017-04-12|1175.70
#2017-04-13|1169.79
#2017-04-14|1159.64
#2017-04-17|1170.63
#2017-04-18|1173.35
#2017-04-19|1177.04
#2017-04-20|1182.67
#2017-04-21|1186.39
#2017-04-24|1185.76
#2017-04-25|1194.91
#2017-04-26|1203.75
#2017-04-27|1222.60
#2017-04-28|1210.17
#2017-05-01|1244.77
#2017-05-02|1246.05
#2017-05-03|1243.78
#2017-05-04|1239.58
#2017-05-05|1240.46
#2017-05-08|1267.52
#2017-05-09|1251.20
#2017-05-10|1258.11
#2017-05-11|1265.56
#2017-05-12|1262.57
#2017-05-15|1256.07
#2017-05-16|1274.26
#2017-05-17|1295.18
#2017-05-18|1282.10
#2017-05-19|1276.16
#2017-05-22|1287.58
#2017-05-23|1278.84
#2017-05-24|1281.76
#2017-05-25|1288.07
#2017-05-26|1295.55
#2017-05-29|1294.22
#2017-05-30|1296.21
#2017-05-31|1297.89
#2017-06-01|1316.68
#2017-06-02|1336.20
#2017-06-05|1344.08
#2017-06-06|1344.83
#2017-06-07|1344.67
#2017-06-08|1332.92
#2017-06-09|1320.21
#2017-06-12|1321.58
#2017-06-13|1316.89
#2017-06-14|1325.55
#2017-06-15|1303.70
#2017-06-16|1307.59
#2017-06-19|1314.09
#2017-06-20|1319.11
#2017-06-21|1314.72
#2017-06-22|1320.90
#2017-06-23|1319.72
#2017-06-26|1327.44
#2017-06-27|1323.62
#2017-06-28|1297.86
#2017-06-29|1298.78
#2017-06-30|1289.96
#2017-07-03|1273.94
#2017-07-04|1264.30
#2017-07-05|1273.19
#2017-07-06|1273.11
#2017-07-07|1251.76
#2017-07-10|1272.43
#2017-07-11|1283.61
#2017-07-12|1297.32
#2017-07-13|1304.68
#2017-07-14|1311.01
#2017-07-17|1308.92
#2017-07-18|1325.00
#2017-07-19|1326.49
#2017-07-20|1340.32
#2017-07-21|1349.59
#2017-07-24|1339.26
#2017-07-25|1332.90
#2017-07-26|1323.40
#2017-07-27|1336.30
#2017-07-28|1323.16
#2017-07-31|1325.32
#2017-08-01|1321.38
#2017-08-02|1331.13
#2017-08-03|1326.38
#2017-08-04|1313.01
#2017-08-07|1313.67
#2017-08-08|1316.12
#2017-08-09|1310.77
#2017-08-10|1320.17
#2017-08-11|1322.83
#2017-08-14|1310.20
#2017-08-15|1324.73
#2017-08-16|1319.80
#2017-08-17|1332.41
#2017-08-18|1333.29
#2017-08-21|1324.17
#2017-08-22|1318.09
#2017-08-23|1325.76
#2017-08-24|1313.16
#2017-08-25|1320.88
#2017-08-28|1320.55
#2017-08-29|1324.26
#2017-08-30|1313.11
#2017-08-31|1328.81
#2017-09-01|1326.00
#2017-09-04|1322.26
#2017-09-05|1315.46
#2017-09-06|1312.23
#2017-09-07|1319.22
#2017-09-08|1318.28
#2017-09-11|1324.88
#2017-09-12|1324.54
#2017-09-13|1324.95
#2017-09-14|1324.44
#2017-09-15|1331.25
#2017-09-18|1324.99
#2017-09-19|1346.75
#2017-09-20|1341.50
#2017-09-21|1323.07
#2017-09-22|1329.43
#2017-09-25|1343.28
#2017-09-26|1328.56
#2017-09-27|1325.85
#2017-09-28|1339.90
#2017-09-29|1342.51
#2017-10-02|1339.08
#2017-10-03|1350.05
#2017-10-04|1346.21
#2017-10-05|1346.24
#2017-10-06|1343.63
#2017-10-09|1345.12
#2017-10-10|1367.30
#2017-10-11|1370.42
#2017-10-12|1376.25
#2017-10-13|1390.17
#2017-10-16|1400.12
#2017-10-17|1397.08
#2017-10-18|1392.08
#2017-10-19|1405.55
#2017-10-20|1397.91
#2017-10-23|1412.21
#2017-10-24|1421.96
#2017-10-25|1422.11
#2017-10-26|1426.16
#2017-10-27|1437.34
#2017-10-30|1444.08
#2017-10-31|1438.96
#2017-11-01|1477.34
#2017-11-02|1486.04
#2017-11-03|1480.70
#2017-11-06|1474.40
#2017-11-07|1496.31
#2017-11-08|1518.12
#2017-11-09|1519.01
#2017-11-10|1518.36
#2017-11-13|1494.91
#2017-11-14|1500.78
#2017-11-15|1482.69
#2017-11-16|1503.41
#2017-11-17|1517.68
#2017-11-20|1504.24
#2017-11-21|1510.62
#2017-11-22|1525.37
#2017-11-23|1530.51
#2017-11-24|1533.09
#2017-11-27|1531.92
#2017-11-28|1517.69
#2017-11-29|1498.99
#2017-11-30|1495.40
#2017-12-01|1482.91
#2017-12-04|1479.24
#2017-12-05|1468.38
#2017-12-06|1460.62
#2017-12-07|1482.63
#2017-12-08|1497.37
#2017-12-11|1505.61
#2017-12-12|1497.00
#2017-12-13|1492.88
#2017-12-14|1499.45
#2017-12-15|1494.42
#2017-12-18|1519.49
#2017-12-19|1506.10
#2017-12-20|1502.24
#2017-12-21|1504.15
#2017-12-22|1503.71
#2017-12-25|1508.79
#2017-12-26|1504.67
#2017-12-27|1496.30
#2017-12-28|1491.42
#2017-12-29|1487.04
#2018-01-01|1487.04
#2018-01-02|1493.73
#2018-01-03|1490.41
#2018-01-04|1535.68
#2018-01-05|1532.72
#2018-01-08|1536.12
#2018-01-09|1560.42
#2018-01-10|1566.20
#2018-01-11|1553.89
#2018-01-12|1542.06
#2018-01-15|1560.10
#2018-01-16|1569.99
#2018-01-17|1574.46
#2018-01-18|1570.84
#2018-01-19|1581.64
#2018-01-22|1582.20
#2018-01-23|1597.33
#2018-01-24|1597.11
#2018-01-25|1586.10
#2018-01-26|1577.87
#2018-01-29|1577.10
#2018-01-30|1561.77
#2018-01-31|1536.41
#2018-02-01|1544.45
#2018-02-02|1523.21
#2018-02-05|1492.64
#2018-02-06|1437.29
#2018-02-07|1428.56
#2018-02-08|1442.90
#2018-02-09|1413.95
#2018-02-12|1415.78
#2018-02-13|1414.65
#2018-02-14|1421.33
#2018-02-15|1461.80
#2018-02-16|1485.53
#2018-02-19|1497.73
#2018-02-20|1474.24
#2018-02-21|1477.83
#2018-02-22|1469.54
#2018-02-23|1479.06
#2018-02-26|1494.14
#2018-02-27|1515.44
#2018-02-28|1514.46
#2018-03-01|1491.26
#2018-03-02|1483.17
#2018-03-05|1461.46
#2018-03-06|1481.66
#2018-03-07|1469.58
#2018-03-08|1489.03
#2018-03-09|1488.04
#2018-03-12|1521.22
#2018-03-13|1537.90
#2018-03-14|1530.34
#2018-03-15|1535.76
#2018-03-16|1520.94
#2018-03-19|1508.37
#2018-03-20|1491.26
#2018-03-21|1492.45
#2018-03-22|1520.81
#2018-03-23|1463.09
#2018-03-26|1461.02
#2018-03-27|1483.27
#2018-03-28|1452.36
#2018-03-29|1448.10
#2018-03-30|1470.89
#2018-04-02|1471.35
#2018-04-03|1456.17
#2018-04-04|1443.40
#2018-04-05|1446.31
#2018-04-06|1441.71
#2018-04-09|1453.58
#2018-04-10|1464.77
#2018-04-11|1459.35
#2018-04-12|1445.00
#2018-04-13|1454.22
#2018-04-16|1463.24
#2018-04-17|1461.81
#2018-04-18|1472.64
#2018-04-19|1463.28
#2018-04-20|1452.08
#2018-04-23|1431.21
#2018-04-24|1435.62
#2018-04-25|1418.37
#2018-04-26|1437.96
#2018-04-27|1454.18
#2018-04-30|1449.66
#2018-05-01|1431.91
#2018-05-02|1424.53
#2018-05-03|1436.68
#2018-05-04|1435.75
#2018-05-07|1434.27
#2018-05-08|1443.96
#2018-05-09|1441.69
#2018-05-10|1448.65
#2018-05-11|1462.50
#2018-05-14|1460.48
#2018-05-15|1444.98
#2018-05-16|1435.10
#2018-05-17|1438.32
#2018-05-18|1436.07
#2018-05-21|1429.38
#2018-05-22|1425.78
#2018-05-23|1434.29
#2018-05-24|1436.88
#2018-05-25|1441.59
#2018-05-28|1440.90
#2018-05-29|1433.25
#2018-05-30|1410.34
#2018-05-31|1423.76
#2018-06-01|1412.62
#2018-06-04|1433.75
#2018-06-05|1441.45
#2018-06-06|1436.24
#2018-06-07|1442.62
#2018-06-08|1444.59
#2018-06-11|1432.90
#2018-06-12|1426.77
#2018-06-13|1424.40
#2018-06-14|1416.52
#2018-06-15|1411.05
#2018-06-18|1393.47
#2018-06-19|1382.35
#2018-06-20|1391.30
#2018-06-21|1391.65
#2018-06-22|1390.47
#2018-06-25|1384.59
#2018-06-26|1382.61
#2018-06-27|1368.54
#2018-06-28|1369.36
#2018-06-29|1372.76
#2018-07-02|1355.45
#2018-07-03|1353.56
#2018-07-04|1344.04
#2018-07-05|1335.82
#2018-07-06|1345.54
#2018-07-09|1366.11
#2018-07-10|1366.83
#2018-07-11|1352.75
#2018-07-12|1337.79
#2018-07-13|1357.38
#2018-07-16|1357.50
#2018-07-17|1366.30
#2018-07-18|1369.62
#2018-07-19|1379.75
#2018-07-20|1384.40
#2018-07-23|1381.80
#2018-07-24|1389.57
#2018-07-25|1392.73
#2018-07-26|1404.33
#2018-07-27|1407.65
#2018-07-30|1405.46
#2018-07-31|1395.94
#2018-08-01|1407.13
#2018-08-02|1402.76
#2018-08-03|1408.15
#2018-08-06|1401.39
#2018-08-07|1418.78
#2018-08-08|1418.08
#2018-08-09|1417.70
#2018-08-10|1405.35
#2018-08-13|1365.52
#2018-08-14|1388.58
#2018-08-15|1379.65
#2018-08-16|1368.89
#2018-08-17|1376.05
#2018-08-20|1368.00
#2018-08-21|1369.79
#2018-08-22|1382.08
#2018-08-23|1375.71
#2018-08-24|1387.83
#2018-08-27|1405.91
#2018-08-28|1405.05
#2018-08-29|1409.15
#2018-08-30|1416.24
#2018-08-31|1425.69
#2018-09-03|1411.96
#2018-09-04|1407.33
#2018-09-05|1390.86
#2018-09-06|1379.46
#2018-09-07|1356.73
#2018-09-10|1357.14
#2018-09-11|1363.04
#2018-09-12|1344.49
#2018-09-13|1331.01
#2018-09-14|1349.64
#2018-09-17|1351.45
#2018-09-18|1370.29
#2018-09-19|1384.33
#2018-09-20|1369.15
#2018-09-21|1373.37
#2018-09-24|1373.37
#2018-09-25|1387.63
#2018-09-26|1392.69
#2018-09-27|1360.75
#2018-09-28|1366.60
#2018-10-01|1377.12
#2018-10-02|1380.47
#2018-10-03|1358.50
#2018-10-04|1354.43
#2018-10-05|1344.78
#2018-10-08|1352.27
#2018-10-09|1313.25
#2018-10-10|1322.92
#2018-10-11|1281.88
#2018-10-12|1304.66
#2018-10-15|1292.45
#2018-10-16|1296.97
#2018-10-17|1325.85
#2018-10-18|1315.57
#2018-10-19|1310.40
#2018-10-22|1316.26
#2018-10-23|1292.49
#2018-10-24|1291.42
#2018-10-25|1240.58
#2018-10-26|1228.61
#2018-10-29|1196.41
#2018-10-30|1225.63
#2018-10-31|1256.40
#2018-11-01|1252.45
#2018-11-02|1282.38
#2018-11-05|1260.60
#2018-11-06|1262.76
#2018-11-07|1255.20
#2018-11-08|1266.55
#2018-11-09|1253.55
#2018-11-12|1242.07
#2018-11-13|1214.84
#2018-11-14|1217.18
#2018-11-15|1224.24
#2018-11-16|1211.81
#2018-11-19|1230.34
#2018-11-20|1202.80
#2018-11-21|1200.18
#2018-11-22|1209.30
#2018-11-23|1211.44
#2018-11-26|1202.69
#2018-11-27|1217.87
#2018-11-28|1227.23
#2018-11-29|1240.09
#2018-11-30|1231.57
#2018-12-03|1253.25
#2018-12-04|1232.83
#2018-12-05|1218.34
#2018-12-06|1194.04
#2018-12-07|1203.79
#2018-12-10|1174.57
#2018-12-11|1159.71
#2018-12-12|1185.73
#2018-12-13|1187.83
#2018-12-14|1164.41
#2018-12-17|1177.60
#2018-12-18|1157.10
#2018-12-19|1156.77
#2018-12-20|1120.34
#2018-12-21|1118.68
#2018-12-24|1125.01
#2018-12-25|1079.93
#2018-12-26|1088.51
#2018-12-27|1129.58
#2018-12-28|1132.12
#2018-12-31|1139.39
#2019-01-01|1139.39
#2019-01-02|1143.77
#2019-01-03|1162.17
#2019-01-04|1127.44
#2019-01-07|1168.31
#2019-01-08|1177.19
#2019-01-09|1194.41
#2019-01-10|1191.34
#2019-01-11|1201.10
#2019-01-14|1202.10
#2019-01-15|1213.62
#2019-01-16|1204.39
#2019-01-17|1203.75
#2019-01-18|1215.19
#2019-01-21|1221.20
#2019-01-22|1213.43
#2019-01-23|1207.48
#2019-01-24|1233.12
#2019-01-25|1252.21
#2019-01-28|1253.16
#2019-01-29|1241.05
#2019-01-30|1240.15
#2019-01-31|1259.76
#2019-02-01|1252.71
#2019-02-04|1262.78
#2019-02-05|1272.01
#2019-02-06|1269.71
#2019-02-07|1266.40
#2019-02-08|1241.05
#2019-02-11|1233.51
#2019-02-12|1265.56
#2019-02-13|1283.96
#2019-02-14|1285.38
#2019-02-15|1276.86
#2019-02-18|1281.65
#2019-02-19|1283.07
#2019-02-20|1272.87
#2019-02-21|1270.61
#2019-02-22|1270.45
#2019-02-25|1277.28
#2019-02-26|1271.92
#2019-02-27|1270.85
#2019-02-28|1251.54
#2019-03-01|1255.27
#2019-03-04|1271.68
#2019-03-05|1263.31
#2019-03-06|1269.35
#2019-03-07|1250.79
#2019-03-08|1234.15
#2019-03-11|1242.23
#2019-03-12|1262.77
#2019-03-13|1252.08
#2019-03-14|1241.83
#2019-03-15|1254.36
#2019-03-18|1266.45
#2019-03-19|1262.42
#2019-03-20|1267.54
#2019-03-21|1274.12
#2019-03-22|1296.34
#2019-03-25|1263.34
#2019-03-26|1287.07
#2019-03-27|1293.06
#2019-03-28|1272.63
#2019-03-29|1277.59
#2019-04-01|1291.70
#2019-04-02|1297.36
#2019-04-03|1308.22
#2019-04-04|1309.88
#2019-04-05|1311.19
#2019-04-08|1314.64
#2019-04-09|1331.98
#2019-04-10|1322.74
#2019-04-11|1312.05
#2019-04-12|1310.18
#2019-04-15|1323.96
#2019-04-16|1331.67
#2019-04-17|1339.87
#2019-04-18|1317.88
#2019-04-19|1323.73
#2019-04-22|1320.26
#2019-04-23|1322.15
#2019-04-24|1322.64
#2019-04-25|1328.47
#2019-04-26|1321.85
#2019-04-29|1318.78
#2019-04-30|1323.99
#2019-05-01|1326.37
#2019-05-02|1322.09
#2019-05-03|1325.53
#2019-05-06|1329.90
#2019-05-07|1307.40
#2019-05-08|1292.95
#2019-05-09|1295.46
#2019-05-10|1298.20
#2019-05-13|1290.20
#2019-05-14|1277.03
#2019-05-15|1294.86
#2019-05-16|1281.20
#2019-05-17|1296.43
#2019-05-20|1292.86
#2019-05-21|1288.09
#2019-05-22|1288.80
#2019-05-23|1290.29
#2019-05-24|1278.86
#2019-05-27|1280.82
#2019-05-28|1288.61
#2019-05-29|1277.52
#2019-05-30|1275.55
#2019-05-31|1281.00
#2019-06-03|1271.59
#2019-06-04|1268.72
#2019-06-05|1301.33
#2019-06-06|1292.12
#2019-06-07|1307.88
#2019-06-10|1320.21
#2019-06-11|1329.40
#2019-06-12|1324.76
#2019-06-13|1310.63
#2019-06-14|1313.17
#2019-06-17|1295.77
#2019-06-18|1294.88
#2019-06-19|1321.52
#2019-06-20|1340.04
#2019-06-21|1328.59
#2019-06-24|1337.25
#2019-06-25|1337.79
#2019-06-26|1318.36
#2019-06-27|1332.61
#2019-06-28|1334.43
#2019-07-01|1356.28
#2019-07-02|1377.87
#2019-07-03|1369.93
#2019-07-04|1376.08
#2019-07-05|1367.41
#2019-07-08|1359.98
#2019-07-09|1353.65
#2019-07-10|1360.37
#2019-07-11|1371.21
#2019-07-12|1373.46
#2019-07-15|1373.96
#2019-07-16|1366.04
#2019-07-17|1363.16
#2019-07-18|1335.02
#2019-07-19|1364.37
#2019-07-22|1353.15
#2019-07-23|1362.30
#2019-07-24|1372.65
#2019-07-25|1374.44
#2019-07-26|1387.03
#2019-07-29|1385.12
#2019-07-30|1388.15
#2019-07-31|1372.63
#2019-08-01|1384.90
#2019-08-02|1388.77
#2019-08-05|1358.24
#2019-08-06|1346.79
#2019-08-07|1358.27
#2019-08-08|1358.33
#2019-08-09|1362.54
#2019-08-12|1367.06
#2019-08-13|1330.41
#2019-08-14|1350.89
#2019-08-15|1334.00
#2019-08-16|1341.81
#2019-08-19|1341.10
#2019-08-20|1357.21
#2019-08-21|1348.38
#2019-08-22|1351.28
#2019-08-23|1364.38
#2019-08-26|1336.94
#2019-08-27|1353.06
#2019-08-28|1351.76
#2019-08-29|1338.70
#2019-08-30|1359.32
#2019-09-02|1360.14
#2019-09-03|1366.16
#2019-09-04|1363.65
#2019-09-05|1385.18
#2019-09-06|1387.82
#2019-09-09|1392.06
#2019-09-10|1387.20
#2019-09-11|1386.45
#2019-09-12|1396.98
#2019-09-13|1406.14
#2019-09-16|1406.79
#2019-09-17|1409.55
#2019-09-18|1408.83
#2019-09-19|1422.36
#2019-09-20|1423.44
#2019-09-23|1430.47
#2019-09-24|1424.02
#2019-09-25|1423.79
#2019-09-26|1425.66
#2019-09-27|1416.74
#2019-09-30|1405.33
#2019-10-01|1420.16
#2019-10-02|1424.52
#2019-10-03|1414.88
#2019-10-04|1418.71
#2019-10-07|1414.10
#2019-10-08|1429.67
#2019-10-09|1421.96
#2019-10-10|1417.22
#2019-10-11|1417.83
#2019-10-14|1420.06
#2019-10-15|1433.94
#2019-10-16|1440.46
#2019-10-17|1438.11
#2019-10-18|1426.90
#2019-10-21|1436.68
#2019-10-22|1436.55
#2019-10-23|1430.84
#2019-10-24|1445.87
#2019-10-25|1452.04
#2019-10-28|1452.37
#2019-10-29|1460.93
#2019-10-30|1463.81
#2019-10-31|1472.41
#2019-11-01|1468.50
#2019-11-04|1463.56
#2019-11-05|1484.33
#2019-11-06|1466.61
#2019-11-07|1474.95
#2019-11-08|1470.78
#2019-11-11|1470.62
#2019-11-12|1483.71
#2019-11-13|1499.80
#2019-11-14|1513.68
#2019-11-15|1520.49
#2019-11-18|1537.87
#2019-11-19|1526.66
#2019-11-20|1518.50
#2019-11-21|1511.47
#2019-11-22|1517.56
#2019-11-25|1514.62
#2019-11-26|1522.03
#2019-11-27|1524.42
#2019-11-28|1518.80
#2019-11-29|1513.63
#2019-12-02|1527.45
#2019-12-03|1538.95
#2019-12-04|1535.19
#2019-12-05|1535.91
#2019-12-06|1541.15
#2019-12-09|1538.47
#2019-12-10|1542.57
#2019-12-11|1546.34
#2019-12-12|1545.87
#2019-12-13|1562.97
#2019-12-16|1560.39
#2019-12-17|1571.30
#2019-12-18|1563.95
#2019-12-19|1565.11
#2019-12-20|1568.86
#2019-12-23|1565.16
#2019-12-24|1568.71
#2019-12-25|1562.35
#2019-12-26|1567.24
#2019-12-27|1561.02
#2019-12-30|1564.14
#2019-12-31|1568.60
#2020-01-01|1568.60
#2020-01-02|1574.40
#2020-01-03|1578.04
#2020-01-06|1558.62
#2020-01-07|1586.41
#2020-01-08|1578.12
#2020-01-09|1613.30
#2020-01-10|1630.53
#2020-01-13|1625.04
#2020-01-14|1627.48
#2020-01-15|1610.71
#2020-01-16|1611.31
#2020-01-17|1609.26
#2020-01-20|1618.48
#2020-01-21|1609.42
#2020-01-22|1622.68
#2020-01-23|1622.93
#2020-01-24|1624.30
#2020-01-27|1607.03
#2020-01-28|1596.22
#2020-01-29|1594.27
#2020-01-30|1550.86
#2020-01-31|1589.24
#2020-02-03|1583.79
#2020-02-04|1588.00
#2020-02-05|1603.90
#2020-02-06|1622.70
#2020-02-07|1617.32
#2020-02-10|1602.76
#2020-02-11|1600.06
#2020-02-12|1603.27
#2020-02-13|1610.71
#2020-02-14|1603.96
#2020-02-17|1592.03
#2020-02-18|1566.84
#2020-02-19|1567.39
#2020-02-20|1549.15
#2020-02-21|1558.49
#2020-02-24|1573.13
#2020-02-25|1546.78
#2020-02-26|1536.42
#2020-02-27|1506.57
#2020-02-28|1473.66
#2020-03-02|1505.96
#2020-03-03|1488.25
#2020-03-04|1490.56
#2020-03-05|1509.50
#2020-03-06|1494.25
#2020-03-09|1450.63
#2020-03-10|1448.05
#2020-03-11|1394.13
#2020-03-12|1315.46
#2020-03-13|1220.01
#2020-03-16|1207.23
#2020-03-17|1209.12
#2020-03-18|1211.70
#2020-03-19|1178.84
#2020-03-20|1165.29
#2020-03-23|1149.46
#2020-03-24|1226.91
#2020-03-25|1303.34
#2020-03-26|1287.89
#2020-03-27|1360.50
#2020-03-30|1356.99
#2020-03-31|1344.03
#2020-04-01|1306.48
#2020-04-02|1284.01
#2020-04-03|1276.72
#2020-04-06|1327.33
#2020-04-07|1362.41
#2020-04-08|1382.56
#2020-04-09|1374.34
#2020-04-10|1380.86
#2020-04-13|1369.52
#2020-04-14|1409.37
#2020-04-15|1416.42
#2020-04-16|1406.75
#2020-04-17|1431.63
#2020-04-20|1426.63
#2020-04-21|1394.91
#2020-04-22|1374.31
#2020-04-23|1378.02
#2020-04-24|1380.57
#2020-04-27|1422.36
#2020-04-28|1435.16
#2020-04-29|1439.94
#2020-04-30|1462.48
#2020-05-01|1432.00
#2020-05-04|1431.73
#2020-05-05|1436.03
#2020-05-06|1443.55
#2020-05-07|1451.10
#2020-05-08|1477.46
#2020-05-11|1473.42
#2020-05-12|1484.63
#2020-05-13|1489.05
#2020-05-14|1450.23
#2020-05-15|1467.96
#2020-05-18|1452.65
#2020-05-19|1462.86
#2020-05-20|1485.26
#2020-05-21|1474.47
#2020-05-22|1469.34
#2020-05-25|1488.52
#2020-05-26|1514.81
#2020-05-27|1502.25
#2020-05-28|1519.84
#2020-05-29|1508.28
#2020-06-01|1535.09
#2020-06-02|1542.16
#2020-06-03|1543.82
#2020-06-04|1546.59
#2020-06-05|1545.15
#2020-06-08|1575.00
#2020-06-09|1574.97
#2020-06-10|1599.26
#2020-06-11|1584.99
#2020-06-12|1562.72
#2020-06-15|1512.89
#2020-06-16|1579.05
#2020-06-17|1581.85
#2020-06-18|1593.36
#2020-06-19|1609.98
#2020-06-22|1612.26
#2020-06-23|1639.84
#2020-06-24|1624.64
#2020-06-25|1612.25
#2020-06-26|1637.21
#2020-06-29|1591.99
#2020-06-30|1593.28
#2020-07-01|1598.45
#2020-07-02|1601.34
#2020-07-03|1622.09
#2020-07-06|1649.31
#2020-07-07|1669.04
#2020-07-08|1659.56
#2020-07-09|1666.40
#2020-07-10|1659.33
#2020-07-13|1676.73
#2020-07-14|1665.62
#2020-07-15|1682.96
#2020-07-16|1651.98
#2020-07-17|1653.44
#2020-07-20|1672.49
#2020-07-21|1695.91
#2020-07-22|1684.00
#2020-07-23|1687.07
#2020-07-24|1705.24
#2020-07-27|1697.98
#2020-07-28|1706.14
#2020-07-29|1669.57
#2020-07-30|1661.25
#2020-07-31|1624.70
#2020-08-03|1653.52
#2020-08-04|1665.22
#2020-08-05|1666.45
#2020-08-06|1659.44
#2020-08-07|1634.13
#2020-08-10|1635.83
#2020-08-11|1626.27
#2020-08-12|1633.28
#2020-08-13|1666.66
#2020-08-14|1685.75
#2020-08-17|1675.71
#2020-08-18|1689.63
#2020-08-19|1693.60
#2020-08-20|1656.54
#2020-08-21|1670.93
#2020-08-24|1676.32
#2020-08-25|1673.93
#2020-08-26|1675.12
#2020-08-27|1671.95
#2020-08-28|1648.51
#2020-08-31|1649.74
#2020-09-01|1644.54
#2020-09-02|1660.30
#2020-09-03|1664.24
#2020-09-04|1626.05
#2020-09-07|1603.94
#2020-09-08|1621.70
#2020-09-09|1603.68
#2020-09-10|1611.97
#2020-09-11|1621.77
#2020-09-14|1639.88
#2020-09-15|1641.61
#2020-09-16|1665.57
#2020-09-17|1668.47
#2020-09-18|1694.07
#2020-09-21|1690.18
#2020-09-22|1683.42
#2020-09-23|1704.10
#2020-09-24|1684.38
#2020-09-25|1686.57
#2020-09-28|1701.13
#2020-09-29|1723.47
#2020-09-30|1695.73
#2020-10-01|1693.97
#2020-10-02|1690.27
#2020-10-05|1701.68
#2020-10-06|1704.66
#2020-10-07|1710.67
#2020-10-08|1730.83
#2020-10-09|1732.62
#2020-10-12|1735.45
#2020-10-13|1747.47
#2020-10-14|1758.09
#2020-10-15|1750.11
#2020-10-16|1730.73
#2020-10-19|1744.29
#2020-10-20|1737.08
#2020-10-21|1762.73
#2020-10-22|1745.92
#2020-10-23|1739.57
#2020-10-26|1742.69
#2020-10-27|1762.99
#2020-10-28|1772.55
#2020-10-29|1766.74
#2020-10-30|1715.70
#2020-11-02|1709.62
#2020-11-03|1713.46
#2020-11-04|1742.62
#2020-11-05|1800.43
#2020-11-06|1806.36
#2020-11-09|1812.36
#2020-11-10|1792.94
#2020-11-11|1813.19
#2020-11-12|1831.82
#2020-11-13|1829.25
#2020-11-16|1860.44
#2020-11-17|1865.44
#2020-11-18|1865.41
#2020-11-19|1865.20
#2020-11-20|1876.16
#2020-11-23|1864.31
#2020-11-24|1917.39
#2020-11-25|1926.07
#2020-11-26|1972.98
#2020-11-27|2006.25
#2020-11-30|1999.23
#2020-12-01|2005.75
#2020-12-02|2003.84
#2020-12-03|2019.77
#2020-12-04|2009.64
#2020-12-07|1987.30
#2020-12-08|1996.74
#2020-12-09|2000.65
#2020-12-10|1976.16
#2020-12-11|1982.09
#2020-12-14|1992.91
#2020-12-15|1995.62
#2020-12-16|2002.74
#2020-12-17|2037.85
#2020-12-18|2017.17
#2020-12-21|2010.39
#2020-12-22|1966.65
#2020-12-23|1994.86
#2020-12-24|2004.05
#2020-12-25|2011.12
#2020-12-28|2030.37
#2020-12-29|2070.96
#2020-12-30|2065.78
#2020-12-31|2065.78
#2021-01-01|2065.78
#2021-01-04|2068.58
#2021-01-05|2109.20
#2021-01-06|2087.84
#2021-01-07|2107.16
#2021-01-08|2180.94
#2021-01-11|2170.49
#2021-01-12|2183.33
#2021-01-13|2224.56
#2021-01-14|2228.88
#2021-01-15|2228.78
#2021-01-18|2232.08
#2021-01-19|2253.03
#2021-01-20|2261.10
#2021-01-21|2278.03
#2021-01-22|2273.54
#2021-01-25|2279.61
#2021-01-26|2284.66
#2021-01-27|2298.05
#2021-01-28|2229.07
#2021-01-29|2163.23
#2021-02-01|2182.35
#2021-02-02|2205.67
#2021-02-03|2197.57
#2021-02-04|2152.10
#2021-02-05|2159.85
#2021-02-08|2191.53
#2021-02-09|2234.84
#2021-02-10|2226.57
#2021-02-11|2225.29
#2021-02-12|2245.37
#2021-02-15|2259.91
#2021-02-16|2253.12
#2021-02-17|2228.55
#2021-02-18|2199.23
#2021-02-19|2207.72
#2021-02-22|2245.97
#2021-02-23|2245.23
#2021-02-24|2144.61
#2021-02-25|2174.28
#2021-02-26|2081.07
#2021-03-01|2137.46
#2021-03-02|2128.66
#2021-03-03|2103.61
#2021-03-04|2056.18
#2021-03-05|2054.64
#2021-03-08|2006.09
#2021-03-09|2007.26
#2021-03-10|2027.90
#2021-03-11|2032.34
#2021-03-12|2073.40
#2021-03-15|2061.45
#2021-03-16|2090.79
#2021-03-17|2086.93
#2021-03-18|2133.17
#2021-03-19|2115.77
#2021-03-22|2096.42
#2021-03-23|2087.51
#2021-03-24|2073.27
#2021-03-25|2079.25
#2021-03-26|2093.67
#2021-03-29|2113.09
#2021-03-30|2094.34
#2021-03-31|2082.28
#2021-04-01|2120.25
#2021-04-02|2160.09
#2021-04-05|2173.71
#2021-04-06|2147.39
#2021-04-07|2172.31
#2021-04-08|2183.52
#2021-04-09|2189.58
#2021-04-12|2179.37
#2021-04-13|2172.84
#2021-04-14|2187.13
#2021-04-15|2186.30
#2021-04-16|2189.44
#2021-04-19|2229.02
#2021-04-20|2185.06
#2021-04-21|2124.22
#2021-04-22|2195.87
#2021-04-23|2172.42
#2021-04-26|2181.33
#2021-04-27|2171.78
#2021-04-28|2170.25
#2021-04-29|2169.45
#2021-04-30|2140.05
#2021-05-03|2147.52
#2021-05-04|2142.11
#2021-05-05|2141.82
#2021-05-06|2132.98
#2021-05-07|2139.27
#2021-05-10|2144.17
#2021-05-11|2081.04
#2021-05-12|2033.40
#2021-05-13|1969.64
#2021-05-14|2035.61
#2021-05-17|2018.30
#2021-05-18|2051.03
#2021-05-19|2042.66
#2021-05-20|2065.92
#2021-05-21|2083.05
#2021-05-24|2091.69
#2021-05-25|2109.80
#2021-05-26|2117.37
#2021-05-27|2099.79
#2021-05-28|2121.48
#2021-05-31|2120.34
#2021-06-01|2126.25
#2021-06-02|2131.40
#2021-06-03|2141.84
#2021-06-04|2145.94
#2021-06-07|2158.76
#2021-06-08|2143.32
#2021-06-09|2114.57
#2021-06-10|2118.28
#2021-06-11|2127.30
#2021-06-14|2146.64
#2021-06-15|2173.01
#2021-06-16|2174.76
#2021-06-17|2154.01
#2021-06-18|2165.58
#2021-06-21|2108.56
#2021-06-22|2148.11
#2021-06-23|2148.35
#2021-06-24|2147.81
#2021-06-25|2167.91
#2021-06-28|2162.12
#2021-06-29|2159.65
#2021-06-30|2158.73
#2021-07-01|2129.15
#2021-07-02|2137.55
#2021-07-05|2155.48
#2021-07-06|2165.95
#2021-07-07|2165.85
#2021-07-08|2169.51
#2021-07-09|2149.18
#2021-07-12|2193.19
#2021-07-13|2198.26
#2021-07-14|2203.48
#2021-07-15|2186.33
#2021-07-16|2164.41
#2021-07-19|2142.68
#2021-07-20|2129.20
#2021-07-21|2134.45
#2021-07-22|2138.32
#2021-07-23|2129.91
#2021-07-26|2151.24
#2021-07-27|2173.69
#2021-07-28|2126.43
#2021-07-29|2156.84
#2021-07-30|2109.38
#2021-08-02|2172.15
#2021-08-03|2179.07
#2021-08-04|2171.24
#2021-08-05|2181.33
#2021-08-06|2167.48
#2021-08-09|2168.17
#2021-08-10|2164.31
#2021-08-11|2162.78
#2021-08-12|2148.04
#2021-08-13|2148.11
#2021-08-16|2145.51
#2021-08-17|2123.84
#2021-08-18|2142.75
#2021-08-19|2111.28
#2021-08-20|2098.70
#2021-08-23|2142.96
#2021-08-24|2176.93
#2021-08-25|2163.97
#2021-08-26|2171.64
#2021-08-27|2170.60
#2021-08-30|2198.25
#2021-08-31|2231.89
#2021-09-01|2263.06
#2021-09-02|2280.98
#2021-09-03|2325.57
#2021-09-06|2362.38
#2021-09-07|2374.86
#2021-09-08|2394.97
#2021-09-09|2388.01
#2021-09-10|2440.11
#2021-09-13|2452.85
#2021-09-14|2486.57
#2021-09-15|2495.03
#2021-09-16|2460.20
#2021-09-17|2464.45
#2021-09-20|2474.69
#2021-09-21|2431.84
#2021-09-22|2388.97
#2021-09-23|2378.02
#2021-09-24|2418.52
#2021-09-27|2398.38
#2021-09-28|2362.92
#2021-09-29|2293.95
#2021-09-30|2287.65
#2021-10-01|2249.03
#2021-10-04|2191.57
#2021-10-05|2128.73
#2021-10-06|2114.64
#2021-10-07|2118.88
#2021-10-08|2142.39
#2021-10-11|2143.26
#2021-10-12|2115.29
#2021-10-13|2108.36
#2021-10-14|2144.13
#2021-10-15|2197.25
#2021-10-18|2186.59
#2021-10-19|2212.02
#2021-10-20|2206.84
#2021-10-21|2170.12
#2021-10-22|2194.91
#2021-10-25|2183.72
#2021-10-26|2187.62
#2021-10-27|2178.57
#2021-10-28|2193.65
#2021-10-29|2183.66
#2021-11-01|2227.25
#2021-11-02|2249.49
#2021-11-03|2243.97
#2021-11-04|2295.14
#2021-11-05|2297.79
#2021-11-08|2284.07
#2021-11-09|2277.78
#2021-11-10|2243.19
#2021-11-11|2245.84
#2021-11-12|2284.82
#2021-11-15|2302.28
#2021-11-16|2304.06
#2021-11-17|2316.45
#2021-11-18|2322.75
#2021-11-19|2365.99
#2021-11-22|2349.99
#2021-11-23|2344.88
#2021-11-24|2279.38
#2021-11-25|2287.30
#2021-11-26|2286.31
#2021-11-29|2257.79
#2021-11-30|2251.08
#2021-12-01|2272.64
#2021-12-02|2245.91
#2021-12-03|2258.02
#2021-12-06|2234.49
#2021-12-07|2273.21
#2021-12-08|2313.06
#2021-12-09|2314.05
#2021-12-10|2297.69
#2021-12-13|2314.71
#2021-12-14|2294.24
#2021-12-15|2300.57
#2021-12-16|2354.44
#2021-12-17|2308.71
#2021-12-20|2262.17
#2021-12-21|2300.03
#2021-12-22|2302.94
#2021-12-23|2319.50
#2021-12-24|2323.13
#2021-12-27|2308.47
#2021-12-28|2344.22
#2021-12-29|2324.14
#2021-12-30|2311.40
#2021-12-31|2311.40
#2022-01-03|2308.49
#2022-01-04|2333.35
#2022-01-05|2321.21
#2022-01-06|2247.86
#2022-01-07|2231.60
#2022-01-10|2242.07
#2022-01-11|2185.06
#2022-01-12|2252.90
#2022-01-13|2246.39
#2022-01-14|2215.39
#2022-01-17|2214.51
#2022-01-18|2214.18
#2022-01-19|2124.30
#2022-01-20|2141.76
#2022-01-21|2106.69
#2022-01-24|2095.04
#2022-01-25|2042.45
#2022-01-26|2025.13
#2022-01-27|1914.93
#2022-01-28|1917.60
#2022-01-31|1961.75
#2022-02-01|1984.44
#2022-02-02|2028.86
#2022-02-03|1985.72
#2022-02-04|1990.15
#2022-02-07|1962.80
#2022-02-08|1954.25
#2022-02-09|1990.51
#2022-02-10|2008.37
#2022-02-11|2009.67
#2022-02-14|1951.89
#2022-02-15|1940.94
#2022-02-16|1990.68
#2022-02-17|1978.38
#2022-02-18|1961.37
#2022-02-21|1942.06
#2022-02-22|1892.02
#2022-02-23|1892.51
#2022-02-24|1859.82
#2022-02-25|1923.38
#2022-02-28|1923.68
#2022-03-01|1959.90
#2022-03-02|1909.19
#2022-03-03|1917.49
#2022-03-04|1876.78
#2022-03-07|1787.35
#2022-03-08|1773.13
#2022-03-09|1764.62
#2022-03-10|1838.96
#2022-03-11|1771.73
#2022-03-14|1774.15
#2022-03-15|1777.90
#2022-03-16|1819.07
#2022-03-17|1878.76
#2022-03-18|1884.44
#2022-03-21|1884.83
#2022-03-22|1876.03
#2022-03-23|1931.24
#2022-03-24|1922.93
#2022-03-25|1935.86
#2022-03-28|1890.70
#2022-03-29|1926.96
#2022-03-30|1932.67
#2022-03-31|1928.37
#2022-04-01|1891.54
#2022-04-04|1893.27
#2022-04-05|1885.36
#2022-04-06|1838.35
#2022-04-07|1784.50
#2022-04-08|1783.07
#2022-04-11|1744.17
#2022-04-12|1724.40
#2022-04-13|1758.92
#2022-04-14|1778.09
#2022-04-15|1741.89
#2022-04-18|1717.72
#2022-04-19|1716.45
#2022-04-20|1730.12
#2022-04-21|1745.97
#2022-04-22|1724.12
#2022-04-25|1701.93
#2022-04-26|1725.02
#2022-04-27|1697.49
#2022-04-28|1680.58
#2022-04-29|1699.45
#2022-05-02|1696.16
#2022-05-03|1700.34
#2022-05-04|1699.49
#2022-05-05|1696.03
#2022-05-06|1702.86
#2022-05-09|1675.35
#2022-05-10|1670.34
#2022-05-11|1679.56
#2022-05-12|1665.81
#2022-05-13|1690.76
#2022-05-16|1705.53
#2022-05-17|1710.59
#2022-05-18|1752.14
#2022-05-19|1725.85
#2022-05-20|1735.59
#2022-05-23|1760.01
#2022-05-24|1750.76
#2022-05-25|1734.83
#2022-05-26|1717.50
#2022-05-27|1742.35
#2022-05-30|1778.82
#2022-05-31|1760.21
#2022-06-01|1750.17
#2022-06-02|1742.76
#2022-06-03|1757.24
#2022-06-06|1745.83
#2022-06-07|1726.96
#2022-06-08|1723.31
#2022-06-09|1705.52
#2022-06-10|1671.97
#2022-06-13|1618.26
#2022-06-14|1593.57
#2022-06-15|1573.98
#2022-06-16|1600.55
#2022-06-17|1521.90
#2022-06-20|1494.18
#2022-06-21|1516.80
#2022-06-22|1496.97
#2022-06-23|1510.46
#2022-06-24|1543.07
#2022-06-27|1571.00
#2022-06-28|1560.48
#2022-06-29|1532.01
#2022-06-30|1507.80
#2022-07-01|1490.13
#2022-07-04|1495.64
#2022-07-05|1506.88
#2022-07-06|1512.23
#2022-07-07|1536.40
#2022-07-08|1543.58
#2022-07-11|1533.61
#2022-07-12|1506.73
#2022-07-13|1500.46
#2022-07-14|1494.99
#2022-07-15|1502.10
#2022-07-18|1508.19
#2022-07-19|1518.12
#2022-07-20|1568.93
#2022-07-21|1577.98
#2022-07-22|1612.93
#2022-07-25|1586.48
#2022-07-26|1576.48
#2022-07-27|1583.96
#2022-07-28|1618.16
#2022-07-29|1618.17
#2022-08-01|1651.80
#2022-08-02|1642.72
#2022-08-03|1629.66
#2022-08-04|1660.03
#2022-08-05|1651.71
#2022-08-08|1666.34
#2022-08-09|1645.17
#2022-08-10|1653.50
#2022-08-11|1647.76
#2022-08-12|1676.08
#2022-08-15|1693.24
#2022-08-16|1672.89
#2022-08-17|1670.97
#2022-08-18|1665.42
#2022-08-19|1646.15
#2022-08-22|1631.72
#2022-08-23|1618.70
#2022-08-24|1596.38
#2022-08-25|1604.73
#2022-08-26|1607.31
#2022-08-29|1539.46
#2022-08-30|1563.27
#2022-08-31|1565.04
#2022-09-01|1512.36
#2022-09-02|1505.78
#2022-09-05|1507.40
#2022-09-06|1486.09
#2022-09-07|1453.48
#2022-09-08|1491.72
#2022-09-09|1515.59
#2022-09-12|1534.07
#2022-09-13|1524.53
#2022-09-14|1497.62
#2022-09-15|1492.43
#2022-09-16|1467.56
#2022-09-19|1464.02
#2022-09-20|1468.82
#2022-09-21|1443.59
#2022-09-22|1458.23
#2022-09-23|1446.12
#2022-09-26|1391.29
#2022-09-27|1390.11
#2022-09-28|1379.06
#2022-09-29|1380.56
#2022-09-30|1345.77
#2022-10-03|1371.54
#2022-10-04|1409.90
#2022-10-05|1415.85
#2022-10-06|1433.34
#2022-10-07|1419.12
#2022-10-10|1413.23
#2022-10-11|1358.28
#2022-10-12|1335.71
#2022-10-13|1327.49
#2022-10-14|1353.89
#2022-10-17|1337.93
#2022-10-18|1359.88
#2022-10-19|1354.29
#2022-10-20|1341.85
#2022-10-21|1347.42
#2022-10-24|1377.16
#2022-10-25|1405.80
#2022-10-26|1417.49
#2022-10-27|1411.51
#2022-10-28|1385.07
#2022-10-31|1393.60
#2022-11-01|1391.28
#2022-11-02|1392.90
#2022-11-03|1383.03
#2022-11-04|1363.27
#2022-11-07|1391.49
#2022-11-08|1427.20
#2022-11-09|1428.91
#2022-11-10|1451.21
#2022-11-11|1564.53
#2022-11-14|1548.21
#2022-11-15|1572.67
#2022-11-16|1578.54
#2022-11-17|1544.24
#2022-11-18|1544.74
#2022-11-21|1524.99
#2022-11-22|1533.98
#2022-11-23|1551.77
#2022-11-24|1595.84
#2022-11-25|1578.49
#2022-11-28|1566.90
#2022-11-29|1556.85
#2022-11-30|1538.13
#2022-12-01|1602.88
#2022-12-02|1588.42
#2022-12-05|1571.19
#2022-12-06|1570.58
#2022-12-07|1544.33
#2022-12-08|1533.51
#2022-12-09|1560.56
#2022-12-12|1543.00
#2022-12-13|1568.37
#2022-12-14|1588.20
#2022-12-15|1546.22
#2022-12-16|1522.30
#2022-12-19|1499.27
#2022-12-20|1517.73
#2022-12-21|1492.25
#2022-12-22|1492.97
#2022-12-23|1465.39
#2022-12-26|1472.98
#2022-12-27|1464.20
#2022-12-28|1441.81
#2022-12-29|1449.23
#2022-12-30|1458.05
#2023-01-02|1458.05
#2023-01-03|1471.32
#2023-01-04|1437.23
#2023-01-05|1438.19
#2023-01-06|1466.08
#2023-01-09|1471.64
#2023-01-10|1487.50
#2023-01-11|1509.13
#2023-01-12|1551.80
#2023-01-13|1581.18
#2023-01-16|1548.88
#2023-01-17|1577.68
#2023-01-18|1606.25
#2023-01-19|1585.07
#2023-01-20|1566.36
#2023-01-23|1582.54
#2023-01-24|1616.35
#2023-01-25|1622.14
#2023-01-26|1604.53
#2023-01-27|1611.62
#2023-01-30|1608.69
#2023-01-31|1594.70
#2023-02-01|1600.40
#2023-02-02|1626.28
#2023-02-03|1605.70
#2023-02-06|1577.59
#2023-02-07|1595.22
#2023-02-08|1594.60
#2023-02-09|1595.20
#2023-02-10|1600.37
#2023-02-13|1557.33
#2023-02-14|1573.68
#2023-02-15|1549.76
#2023-02-16|1563.12
#2023-02-17|1542.99
#2023-02-20|1542.17
#2023-02-21|1530.72
#2023-02-22|1509.34
#2023-02-23|1506.65
#2023-02-24|1523.27
#2023-02-27|1519.18
#2023-02-28|1522.32
#2023-03-01|1528.89
#2023-03-02|1512.98
#2023-03-03|1536.29
#2023-03-06|1563.26
#2023-03-07|1547.72
#2023-03-08|1553.17
#2023-03-09|1575.02
#2023-03-10|1577.07
#2023-03-13|1581.19
#2023-03-14|1534.83
#2023-03-15|1551.19
#2023-03-16|1548.43
#2023-03-17|1594.13
#2023-03-20|1571.56
#2023-03-21|1563.78
#2023-03-22|1587.36
#2023-03-23|1608.27
#2023-03-24|1612.11
#2023-03-27|1595.89
#2023-03-28|1600.54
#2023-03-29|1597.37
#2023-03-30|1597.05
#2023-03-31|1609.34
#2023-04-03|1616.68
#2023-04-04|1616.05
#2023-04-05|1608.89
#2023-04-06|1564.17
#2023-04-07|1574.00
#2023-04-10|1551.00
#2023-04-11|1579.68
#2023-04-12|1589.90
#2023-04-13|1595.06
#2023-04-14|1587.39
#2023-04-17|1580.39
#2023-04-18|1586.08
#2023-04-19|1575.39
#2023-04-20|1587.38
#2023-04-21|1586.24
#2023-04-24|1579.96
#2023-04-25|1589.90
#2023-04-26|1576.98
#2023-04-27|1568.53
#2023-04-28|1569.24
#2023-05-01|1568.31
#2023-05-02|1594.59
#2023-05-03|1610.41
#2023-05-04|1625.32
#2023-05-05|1613.27
#2023-05-08|1610.91
#2023-05-09|1624.71
#2023-05-10|1620.83
#2023-05-11|1633.45
#2023-05-12|1644.97
#2023-05-15|1638.14
#2023-05-16|1662.76
#2023-05-17|1661.13
#2023-05-18|1696.64
#2023-05-19|1704.18
#2023-05-22|1715.42
#2023-05-23|1710.51
#2023-05-24|1703.76
#2023-05-25|1717.86
#2023-05-26|1731.82
#2023-05-29|1745.82
#2023-05-30|1755.92
#2023-05-31|1745.79
#2023-06-01|1779.38
#2023-06-02|1776.25
#2023-06-05|1806.36
#2023-06-06|1812.15
#2023-06-07|1771.11
#2023-06-08|1767.53
#2023-06-09|1787.97
#2023-06-12|1797.68
#2023-06-13|1835.47
#2023-06-14|1850.48
#2023-06-15|1840.58
#2023-06-16|1841.84
#2023-06-19|1816.53
#2023-06-20|1825.63
#2023-06-21|1825.06
#2023-06-22|1781.43
#2023-06-23|1751.36
#2023-06-26|1744.28
#2023-06-27|1728.47
#2023-06-28|1759.47
#2023-06-29|1777.15
#2023-06-30|1773.64
#2023-07-03|1818.96
#2023-07-04|1809.95
#2023-07-05|1808.54
#2023-07-06|1776.81
#2023-07-07|1780.10
#2023-07-10|1767.20
#2023-07-11|1796.70
#2023-07-12|1794.94
#2023-07-13|1834.77
#2023-07-14|1846.09
#2023-07-17|1837.86
#2023-07-18|1856.75
#2023-07-19|1860.24
#2023-07-20|1816.29
#2023-07-21|1769.32
#2023-07-24|1796.84
#2023-07-25|1799.44
#2023-07-26|1815.63
#2023-07-27|1813.44
#2023-07-28|1806.89
#2023-07-31|1816.32
#2023-08-01|1827.16
#2023-08-02|1789.74
#2023-08-03|1768.74
#2023-08-04|1774.27
#2023-08-07|1769.16
#2023-08-08|1752.03
#2023-08-09|1745.10
#2023-08-10|1741.66
#2023-08-11|1737.51
#2023-08-14|1703.78
#2023-08-15|1725.64
#2023-08-16|1704.28
#2023-08-17|1696.60
#2023-08-18|1699.74
#2023-08-21|1693.69
#2023-08-22|1727.59
#2023-08-23|1743.28
#2023-08-24|1754.38
#2023-08-25|1695.67
#2023-08-28|1731.32
#2023-08-29|1732.84
#2023-08-30|1752.12
#2023-08-31|1768.10
#2023-09-01|1762.58
#2023-09-04|1764.76
#2023-09-05|1755.49
#2023-09-06|1777.73
#2023-09-07|1758.82
#2023-09-08|1730.28
#2023-09-11|1721.11
#2023-09-12|1720.10
#2023-09-13|1704.33
#2023-09-14|1745.32
#2023-09-15|1758.26
#2023-09-18|1760.41
#2023-09-19|1726.43
#2023-09-20|1723.97
#2023-09-21|1701.11
#2023-09-22|1692.09
#2023-09-25|1709.95
#2023-09-26|1682.42
#2023-09-27|1683.94
#2023-09-28|1668.08
#2023-09-29|1682.47
#2023-10-02|1670.29
#2023-10-03|1654.41
#2023-10-04|1614.85
#2023-10-05|1650.21
#2023-10-06|1631.42
#2023-10-09|1640.59
#2023-10-10|1678.76
#2023-10-11|1685.40
#2023-10-12|1725.62
#2023-10-13|1700.59
#2023-10-16|1666.51
#2023-10-17|1689.71
#2023-10-18|1694.88
#2023-10-19|1656.86
#2023-10-20|1643.41
#2023-10-23|1626.63
#2023-10-24|1624.26
#2023-10-25|1634.46
#2023-10-26|1579.36
#2023-10-27|1609.43
#2023-10-30|1609.21
#2023-10-31|1573.62
#2023-11-01|1620.02
#2023-11-02|1664.60
#2023-11-03|1677.09
#2023-11-06|1723.90
#2023-11-07|1685.04
#2023-11-08|1695.84
#2023-11-09|1717.61
#2023-11-10|1715.72
#2023-11-13|1718.72
#2023-11-14|1741.22
#2023-11-15|1795.31
#2023-11-16|1801.50
#2023-11-17|1822.99
#2023-11-20|1820.09
#2023-11-21|1845.14
#2023-11-22|1815.06
#2023-11-23|1817.25
#2023-11-24|1828.13
#2023-11-27|1823.66
#2023-11-28|1836.03
#2023-11-29|1850.65
#2023-11-30|1864.00
#2023-12-01|1860.02
#2023-12-04|1864.94
#2023-12-05|1818.31
#2023-12-06|1860.62
#2023-12-07|1864.26
#2023-12-08|1844.75
#2023-12-11|1849.34
#2023-12-12|1875.41
#2023-12-13|1907.69
#2023-12-14|1935.06
#2023-12-15|1939.18
#2023-12-18|1910.86
#2023-12-19|1941.79
#2023-12-20|1948.68
#2023-12-21|1946.42
#2023-12-22|1951.93
#2023-12-25|1961.81
#2023-12-26|1972.53
#2023-12-27|2000.09
#2023-12-28|2008.07
#2023-12-29|2003.59
#2024-01-01|2003.59
#2024-01-02|1990.11
#2024-01-03|1966.97
#2024-01-04|1932.41
#2024-01-05|1911.99
#2024-01-08|1915.18
#2024-01-09|1939.21
#2024-01-10|1953.86
#2024-01-11|1974.06
#2024-01-12|2004.79
#2024-01-15|2016.70
#2024-01-16|1982.42
#2024-01-17|1956.54
#2024-01-18|1969.42
#2024-01-19|2028.02
#2024-01-22|2065.21
#2024-01-23|2056.76
#2024-01-24|2073.42
#2024-01-25|2071.42
#2024-01-26|2014.58
#2024-01-29|2024.66
#2024-01-30|2028.98
#2024-01-31|2068.48
#2024-02-01|2050.96
#2024-02-02|2046.41
#2024-02-05|2050.41
#2024-02-06|2064.66
#2024-02-07|2058.51
#2024-02-08|2085.50
#2024-02-09|2080.43
#2024-02-12|2078.62
#2024-02-13|2135.58
#2024-02-14|2125.51
#2024-02-15|2172.00
#2024-02-16|2168.74
#2024-02-19|2149.32
#2024-02-20|2150.18
#2024-02-21|2131.44
#2024-02-22|2201.07
#2024-02-23|2200.63
#2024-02-26|2196.32
#2024-02-27|2208.94
#2024-02-28|2194.37
#2024-02-29|2214.44
#2024-03-01|2258.37
#2024-03-04|2283.91
#2024-03-05|2299.80
#2024-03-06|2297.74
#2024-03-07|2271.96
#2024-03-08|2297.20
#2024-03-11|2236.28
#2024-03-12|2214.42
#2024-03-13|2225.27
#2024-03-14|2219.15
#2024-03-15|2174.27
#2024-03-18|2237.58
#2024-03-19|2230.41
#2024-03-20|2216.58
#2024-03-21|2275.45
#2024-03-22|2279.75
#2024-03-25|2247.70
#2024-03-26|2251.71
#2024-03-27|2271.86
#2024-03-28|2252.53
#2024-03-29|2267.05
#2024-04-01|2223.00
#2024-04-02|2247.73
#2024-04-03|2222.72
#2024-04-04|2238.15
#2024-04-05|2178.00
#2024-04-08|2201.01
#2024-04-09|2233.50
#2024-04-10|2211.72
#2024-04-11|2195.73
#2024-04-12|2226.27
#2024-04-15|2185.87
#2024-04-16|2130.73
#2024-04-17|2102.60
#2024-04-18|2101.37
#2024-04-19|2008.24
#2024-04-22|1997.18
#2024-04-23|1992.23
#2024-04-24|2062.30
#2024-04-25|2001.35
#2024-04-26|1996.02
#2024-04-29|2003.54
#2024-04-30|2016.11
#2024-05-01|2019.81
#2024-05-02|2062.62
#2024-05-03|2078.47
#2024-05-06|2064.09
#2024-05-07|2120.12
#2024-05-08|2068.39
#2024-05-09|2051.75
#2024-05-10|2029.82
#2024-05-13|2032.92
#2024-05-14|2036.44
#2024-05-15|2064.13
#2024-05-16|2097.54
#2024-05-17|2093.04
#2024-05-20|2096.60
#2024-05-21|2107.62
#2024-05-22|2084.67
#2024-05-23|2129.16
#2024-05-24|2104.93
#2024-05-27|2124.39
#2024-05-28|2116.34
#2024-05-29|2089.60
#2024-05-30|2072.77
#2024-05-31|2071.08
#2024-06-03|2106.40
#2024-06-04|2126.98
#2024-06-05|2070.76
#2024-06-06|2105.41
#2024-06-07|2098.29
#2024-06-10|2116.04
#2024-06-11|2118.17
#2024-06-12|2138.56
#2024-06-13|2132.60
#2024-06-14|2140.38
#2024-06-17|2098.53
#2024-06-18|2135.84
#2024-06-19|2128.24
#2024-06-20|2128.51
#2024-06-21|2112.11
#2024-06-24|2120.09
#2024-06-25|2107.72
#2024-06-26|2138.10
#2024-06-27|2118.27
#2024-06-28|2120.73
#2024-07-01|2107.20
#2024-07-02|2133.43
#2024-07-03|2195.28
#2024-07-04|2214.23
#2024-07-05|2209.50
#2024-07-08|2206.67
#2024-07-09|2241.67
#2024-07-10|2246.33
#2024-07-11|2308.87
#2024-07-12|2233.16
#2024-07-15|2230.96
#2024-07-16|2259.29
#2024-07-17|2238.30
#2024-07-18|2146.10
#2024-07-19|2148.89
#2024-07-22|2108.09
#2024-07-23|2123.14
#2024-07-24|2134.77
#2024-07-25|2028.88
#2024-07-26|2023.49
#2024-07-29|2072.78
#2024-07-30|2060.78
#2024-07-31|2171.25
#2024-08-01|2120.60
#2024-08-02|2001.12
#2024-08-05|1783.82
#2024-08-06|1962.68
#2024-08-07|1971.47
#2024-08-08|1957.19
#2024-08-09|1975.84
#2024-08-12|1958.47
#2024-08-13|2057.83
#2024-08-14|2073.64
#2024-08-15|2048.64
#2024-08-16|2145.02
#2024-08-19|2120.09
#2024-08-20|2167.62
#2024-08-21|2159.52
#2024-08-22|2157.12
#2024-08-23|2165.60
#2024-08-26|2151.19
#2024-08-27|2146.30
#2024-08-28|2158.11
#2024-08-29|2139.28
#2024-08-30|2168.44
#2024-09-02|2162.15
#2024-09-03|2177.36
#2024-09-04|2082.91
#2024-09-05|2061.88
#2024-09-06|2057.81
#2024-09-09|2035.14
#2024-09-10|2037.87
#2024-09-11|2032.61
#2024-09-12|2097.14
#2024-09-13|2106.21
#2024-09-16|2109.43
#2024-09-17|2058.61
#2024-09-18|2054.44
#2024-09-19|2071.73
#2024-09-20|2084.24
#2024-09-23|2094.24
#2024-09-24|2096.03
#2024-09-25|2075.98
#2024-09-26|2159.55
#2024-09-27|2255.83
#2024-09-30|2130.64
#2024-10-01|2172.19
#2024-10-02|2070.48
#2024-10-03|2114.02
#2024-10-04|2082.00
#2024-10-07|2101.63
#2024-10-08|2090.13
#2024-10-09|2115.00
#2024-10-10|2113.41
#2024-10-11|2104.30
#2024-10-14|2096.01
#2024-10-15|2143.40
#2024-10-16|2068.83
#2024-10-17|2036.34
#2024-10-18|2048.20
#2024-10-21|2044.79
#2024-10-22|2008.09
#2024-10-23|1963.23
#2024-10-24|1986.89
#2024-10-25|1970.03
#2024-10-28|1996.49
#2024-10-29|2011.17
#2024-10-30|2045.52
#2024-10-31|2027.41
#2024-11-01|1936.27
#2024-11-04|1948.50
#2024-11-05|1984.94
#2024-11-06|2005.04
#2024-11-07|2012.09
#2024-11-08|2022.84
#2024-11-11|1999.03
#2024-11-12|1965.39
#2024-11-13|1937.52
#2024-11-14|1911.74
#2024-11-15|1926.84
#2024-11-18|1903.27
#2024-11-19|1926.41
#2024-11-20|1898.89
#2024-11-21|1901.70
#2024-11-22|1908.70
#2024-11-25|1935.48
#2024-11-26|1912.51
#2024-11-27|1935.39
#2024-11-28|1947.96
#2024-11-29|1958.74
#2024-12-02|1982.24
#2024-12-03|2035.87
#2024-12-04|2002.19
#2024-12-05|2011.59
#2024-12-06|1988.88
#2024-12-09|1970.56
#2024-12-10|1979.65
#2024-12-11|1971.51
#2024-12-12|1999.63
#2024-12-13|1967.05
#2024-12-16|1954.25
#2024-12-17|1946.79
#2024-12-18|1946.37
#2024-12-19|1888.35
#2024-12-20|1898.48
#2024-12-23|1914.60
#2024-12-24|1900.54
#2024-12-25|1901.95
#2024-12-26|1904.76
#2024-12-27|1947.34
#2024-12-30|1930.82
#2024-12-31|1931.31
#2025-01-01|1931.31
#2025-01-02|1931.37
#2025-01-03|1928.37
#2025-01-06|1912.13
#2025-01-07|1996.46
#2025-01-08|1998.01
#2025-01-09|1983.19
#2025-01-10|1983.26
#2025-01-13|1983.95
#2025-01-14|1916.44
#2025-01-15|1922.02
#2025-01-16|1944.47
#2025-01-17|1933.10
#2025-01-20|1959.65
#2025-01-21|1981.43
#2025-01-22|2013.55
#2025-01-23|2017.23
#2025-01-24|2014.90
#2025-01-27|1999.66
#2025-01-28|1939.35
#2025-01-29|1989.49
#2025-01-30|2007.35
#2025-01-31|2031.27
#2025-02-03|1988.12
#2025-02-04|2027.74
#2025-02-05|2051.60
#2025-02-06|2082.93
#2025-02-07|2068.50
#2025-02-10|2072.62
#2025-02-11|2060.39
#2025-02-12|2051.06
#2025-02-13|2102.21
#2025-02-14|2102.88
#2025-02-17|2127.13
#2025-02-18|2136.71
#2025-02-19|2159.79
#2025-02-20|2151.06
#2025-02-21|2159.33
#2025-02-24|2163.09
#2025-02-25|2107.59
#2025-02-26|2069.25
#2025-02-27|2069.72
#2025-02-28|1980.64
#2025-03-03|2021.74
#2025-03-04|2030.97
#2025-03-05|2020.91
#2025-03-06|2039.45
#2025-03-07|1995.17
#2025-03-10|2007.82
#2025-03-11|1980.39
#2025-03-12|1965.95
#2025-03-13|1973.01
#2025-03-14|1985.45
#2025-03-17|2010.85
#2025-03-18|2024.86
#2025-03-19|1997.62
#2025-03-20|2013.32
#2025-03-21|1997.00
#2025-03-24|1964.45
#2025-03-25|1979.62
#2025-03-26|1981.45
#2025-03-27|1962.83
#2025-03-28|1937.13
#2025-03-31|1846.54
#2025-04-01|1859.54
#2025-04-02|1865.37
#2025-04-03|1805.65
#2025-04-04|1784.02
#2025-04-07|1601.70
#2025-04-08|1702.39
#2025-04-09|1657.16
#2025-04-10|1833.94
#2025-04-11|1802.26
#2025-04-14|1828.40
#2025-04-15|1844.63
#2025-04-16|1822.80
#2025-04-17|1853.31
#2025-04-18|1858.40
#2025-04-21|1858.45
#2025-04-22|1849.27
#2025-04-23|1866.34
#2025-04-24|1886.26
#2025-04-25|1923.82
#2025-04-28|1938.13
#2025-04-29|1944.73
#2025-04-30|1956.05
#2025-05-01|1927.42
#2025-05-02|1953.00
#2025-05-05|1956.13
#2025-05-06|1968.86
#2025-05-07|1987.32
#2025-05-08|2004.38
#2025-05-09|2052.28
#2025-05-12|2046.57
#2025-05-13|2070.69
#2025-05-14|2109.92
#2025-05-15|2095.83
#2025-05-16|2070.19
#2025-05-19|2071.81
#2025-05-20|2074.33
#2025-05-21|2068.57
#2025-05-22|2046.76
#2025-05-23|2078.30
#2025-05-26|2103.92
#2025-05-27|2078.70
#2025-05-28|2070.40
#2025-05-29|2126.01
#2025-05-30|2083.28
#2025-06-02|2087.81
#2025-06-03|2070.00
#2025-06-04|2081.11
#2025-06-05|2096.26
#2025-06-06|2096.49
#2025-06-09|2127.25
#2025-06-10|2128.37
#2025-06-11|2166.40
#2025-06-12|2173.40
#2025-06-13|2131.69
#2025-06-16|2166.58
#2025-06-17|2185.26
#2025-06-18|2205.96
#2025-06-19|2161.88
#2025-06-20|2159.50
#2025-06-23|2124.93
#2025-06-24|2188.09
#2025-06-25|2201.67
#2025-06-26|2244.14
#2025-06-27|2276.20
#2025-06-30|2296.28
#2025-07-01|2283.50
#2025-07-02|2243.04
#2025-07-03|2242.72
#2025-07-04|2254.11
#2025-07-07|2231.58
#2025-07-08|2221.74
#2025-07-09|2221.94
#2025-07-10|2209.08
#2025-07-11|2199.80
#2025-07-14|2193.05
#2025-07-15|2194.63
#2025-07-16|2207.73
#2025-07-17|2225.56
#2025-07-18|2197.98
#2025-07-21|2214.08
#2025-07-22|2212.40
#2025-07-23|2245.36
#2025-07-24|2265.89
#2025-07-25|2239.18
#2025-07-28|2183.89
#2025-07-29|2171.75
#2025-07-30|2191.74
#2025-07-31|2200.11
#2025-08-01|2171.81
#2025-08-04|2164.31
#2025-08-05|2167.64
#2025-08-06|2160.20
#2025-08-07|2160.74
#2025-08-08|2176.50
#2025-08-11|2173.12
#2025-08-12|2210.99
#2025-08-13|2251.96
#2025-08-14|2204.65
#2025-08-15|2229.31
#2025-08-18|2223.83
#2025-08-19|2226.45
#2025-08-20|2196.96
#2025-08-21|2167.84
#2025-08-22|2184.82
#2025-08-25|2184.64
#2025-08-26|2179.77
#2025-08-27|2189.37
#2025-08-28|2203.99
#2025-08-29|2214.17
#2025-09-01|2156.28
#2025-09-02|2146.45
#2025-09-03|2122.92
#2025-09-04|2140.15
#2025-09-05|2183.00
#2025-09-08|2214.65
#2025-09-09|2234.24
#2025-09-10|2272.77
#2025-09-11|2310.90
#2025-09-12|2332.89
#2025-09-15|2336.85
#2025-09-16|2381.39
#2025-09-17|2389.84
#2025-09-18|2417.10
#2025-09-19|2426.71
#2025-09-22|2481.64
#2025-09-23|2483.31
#2025-09-24|2472.93
#2025-09-25|2461.97
#2025-09-26|2411.03
#2025-09-29|2411.03
#2025-09-30|2419.81
#2025-10-01|2398.69
#2025-10-02|2434.88
#2025-10-03|2486.00
#2025-10-06|2611.44
#2025-10-07|2580.21
#2025-10-08|2541.17
#2025-10-09|2542.15
#2025-10-10|2513.97
#2025-10-13|2514.87
#2025-10-14|2443.43
#2025-10-15|2499.04
#2025-10-16|2543.07
#2025-10-17|2509.09
#2025-10-20|2586.29
#2025-10-21|2552.37
#2025-10-22|2558.86
#2025-10-23|2500.48
#2025-10-24|2544.30
#2025-10-27|2596.44
#2025-10-28|2594.52
#2025-10-29|2711.39
#2025-10-30|2725.22
#2025-10-31|2794.17
#2025-11-03|2792.90
#2025-11-04|2770.10
#2025-11-05|2668.61
#2025-11-06|2716.22
#2025-11-07|2671.99
#2025-11-10|2712.31
#2025-11-11|2699.06
#2025-11-12|2688.06
#2025-11-13|2731.79
#2025-11-14|2656.31
#2025-11-17|2673.19
#2025-11-18|2563.75
#2025-11-19|2531.98
#2025-11-20|2613.32
#2025-11-21|2542.17
#2025-11-24|2538.27
#2025-11-25|2571.31
#2025-11-26|2602.34
#2025-11-27|2647.50
#2025-11-28|2642.69
#2025-12-01|2611.39
#2025-12-02|2614.19
#2025-12-03|2686.40
#2025-12-04|2740.17
#2025-12-05|2682.59
#2025-12-08|2682.87
#2025-12-09|2686.50
#2025-12-10|2684.80
#2025-12-11|2703.19
#2025-12-12|2696.74
#2025-12-15|2663.02
#2025-12-16|2628.40
#2025-12-17|2629.04
#2025-12-18|2575.24
#2025-12-19|2583.14
#2025-12-22|2655.25
#2025-12-23|2657.87
#2025-12-24|2677.40
#2025-12-25|2682.03
#2025-12-26|2698.20
#2025-12-29|2677.76
#2025-12-30|2676.84
#2025-12-31|2669.84
#2026-01-01|2669.84
#2026-01-02|2672.56
#2026-01-05|2781.30
#2026-01-06|2828.26
#2026-01-07|2813.68
#2026-01-08|2757.71
#2026-01-09|2763.48
#2026-01-12|2762.08
#2026-01-13|2880.89
#2026-01-14|2974.69
#2026-01-15|2950.16
#2026-01-16|2956.70
#2026-01-19|2950.04
#2026-01-20|2886.65
#2026-01-21|2876.45
#2026-01-22|2957.01
#2026-01-23|2967.91
#2026-01-26|2971.38
#2026-01-27|3053.06
#2026-01-28|3096.92
#2026-01-29|3084.39
#2026-01-30|3007.14
#2026-02-02|2902.76
#2026-02-03|3031.65
#2026-02-04|2923.51
#2026-02-05|2864.10
#2026-02-06|2885.09
#2026-02-09|3021.56
#2026-02-10|3109.37
#2026-02-11|3121.01
#2026-02-12|3078.02
#2026-02-13|3036.14
#2026-02-16|3020.09
#2026-02-17|3015.83
#2026-02-18|3038.04
#2026-02-19|3031.36
#2026-02-20|2989.50
#2026-02-23|2998.02
#2026-02-24|2988.90
#2026-02-25|3104.48
#2026-02-26|3122.25
#2026-02-27|3083.90
#2026-03-02|2998.40
#2026-03-03|2916.22
#2026-03-04|2836.73
#2026-03-05|2894.92
#2026-03-06|2932.98
#2026-03-09|2745.51
#2026-03-10|2847.58
#2026-03-11|2862.38
#2026-03-12|2812.97
#2026-03-13|2752.20
#2026-03-16|2774.45
#2026-03-17|2754.38
#2026-03-18|2827.38
#2026-03-19|2770.06
#2026-03-20|2751.01
#2026-03-23|2643.26
#2026-03-24|2670.28
#2026-03-25|2742.21
#2026-03-26|2711.80
#2026-03-27|2662.93
#2026-03-30|2586.31
#2026-03-31|2533.72
#2026-04-01|2709.99
#2026-04-02|2618.92