Table Data - Nasdaq Japan Technology Large Mid Cap Net Total Return Index
| Title | Nasdaq Japan Technology Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQJP10LMN |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:54 PM CDT |
| Notes | For more information about this series, see: NQJP10LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1412.93 |
| 2001-04-02 | 1385.30 |
| 2001-04-03 | 1380.15 |
| 2001-04-04 | 1372.43 |
| 2001-04-05 | 1401.44 |
| 2001-04-06 | 1428.33 |
| 2001-04-09 | 1364.05 |
| 2001-04-10 | 1345.01 |
| 2001-04-11 | 1393.33 |
| 2001-04-12 | 1449.69 |
| 2001-04-13 | . |
| 2001-04-16 | 1416.04 |
| 2001-04-17 | 1396.68 |
| 2001-04-18 | 1486.69 |
| 2001-04-19 | 1563.01 |
| 2001-04-20 | 1545.85 |
| 2001-04-23 | 1546.40 |
| 2001-04-24 | 1533.83 |
| 2001-04-25 | 1542.87 |
| 2001-04-26 | 1565.24 |
| 2001-04-27 | 1534.65 |
| 2001-04-30 | 1537.76 |
| 2001-05-01 | 1623.63 |
| 2001-05-02 | 1652.85 |
| 2001-05-03 | 1665.82 |
| 2001-05-04 | 1666.10 |
| 2001-05-07 | 1686.15 |
| 2001-05-08 | 1649.40 |
| 2001-05-09 | 1611.06 |
| 2001-05-10 | 1590.67 |
| 2001-05-11 | 1591.93 |
| 2001-05-14 | 1563.59 |
| 2001-05-15 | 1590.02 |
| 2001-05-16 | 1546.01 |
| 2001-05-17 | 1591.29 |
| 2001-05-18 | 1589.03 |
| 2001-05-21 | 1625.12 |
| 2001-05-22 | 1638.39 |
| 2001-05-23 | 1658.38 |
| 2001-05-24 | 1641.03 |
| 2001-05-25 | 1622.17 |
| 2001-05-28 | . |
| 2001-05-29 | 1622.70 |
| 2001-05-30 | 1543.48 |
| 2001-05-31 | 1499.21 |
| 2001-06-01 | 1504.23 |
| 2001-06-04 | 1499.47 |
| 2001-06-05 | 1479.55 |
| 2001-06-06 | 1472.29 |
| 2001-06-07 | 1486.10 |
| 2001-06-08 | 1496.83 |
| 2001-06-11 | 1448.81 |
| 2001-06-12 | 1413.85 |
| 2001-06-13 | 1396.86 |
| 2001-06-14 | 1396.50 |
| 2001-06-15 | 1359.06 |
| 2001-06-18 | 1341.49 |
| 2001-06-19 | 1350.72 |
| 2001-06-20 | 1345.41 |
| 2001-06-21 | 1366.09 |
| 2001-06-22 | 1389.17 |
| 2001-06-25 | 1361.78 |
| 2001-06-26 | 1359.49 |
| 2001-06-27 | 1337.04 |
| 2001-06-28 | 1313.08 |
| 2001-06-29 | 1352.23 |
| 2001-07-02 | 1320.96 |
| 2001-07-03 | 1320.31 |
| 2001-07-04 | . |
| 2001-07-05 | 1271.70 |
| 2001-07-06 | 1223.20 |
| 2001-07-09 | 1190.91 |
| 2001-07-10 | 1217.28 |
| 2001-07-11 | 1192.55 |
| 2001-07-12 | 1256.20 |
| 2001-07-13 | 1249.15 |
| 2001-07-16 | 1227.12 |
| 2001-07-17 | 1205.57 |
| 2001-07-18 | 1185.14 |
| 2001-07-19 | 1186.66 |
| 2001-07-20 | 1190.46 |
| 2001-07-23 | 1166.48 |
| 2001-07-24 | 1201.32 |
| 2001-07-25 | 1219.88 |
| 2001-07-26 | 1214.23 |
| 2001-07-27 | 1182.19 |
| 2001-07-30 | 1136.23 |
| 2001-07-31 | 1192.89 |
| 2001-08-01 | 1231.55 |
| 2001-08-02 | 1287.19 |
| 2001-08-03 | 1284.15 |
| 2001-08-06 | 1266.28 |
| 2001-08-07 | 1270.93 |
| 2001-08-08 | 1252.07 |
| 2001-08-09 | 1207.37 |
| 2001-08-10 | 1203.27 |
| 2001-08-13 | 1157.78 |
| 2001-08-14 | 1193.81 |
| 2001-08-15 | 1206.65 |
| 2001-08-16 | 1159.27 |
| 2001-08-17 | 1131.72 |
| 2001-08-20 | 1112.97 |
| 2001-08-21 | 1124.69 |
| 2001-08-22 | 1110.65 |
| 2001-08-23 | 1058.45 |
| 2001-08-24 | 1055.12 |
| 2001-08-27 | 1080.32 |
| 2001-08-28 | 1087.58 |
| 2001-08-29 | 1070.57 |
| 2001-08-30 | 1057.83 |
| 2001-08-31 | 1041.43 |
| 2001-09-03 | . |
| 2001-09-04 | 1071.02 |
| 2001-09-05 | 1022.46 |
| 2001-09-06 | 1010.04 |
| 2001-09-07 | 1004.12 |
| 2001-09-10 | 975.03 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 924.10 |
| 2001-09-18 | 945.98 |
| 2001-09-19 | 979.03 |
| 2001-09-20 | 963.02 |
| 2001-09-21 | 938.01 |
| 2001-09-24 | 931.07 |
| 2001-09-25 | 937.94 |
| 2001-09-26 | 915.74 |
| 2001-09-27 | 893.45 |
| 2001-09-28 | 879.96 |
| 2001-10-01 | 887.85 |
| 2001-10-02 | 897.15 |
| 2001-10-03 | 878.86 |
| 2001-10-04 | 921.05 |
| 2001-10-05 | 952.17 |
| 2001-10-08 | 955.47 |
| 2001-10-09 | 936.97 |
| 2001-10-10 | 906.28 |
| 2001-10-11 | 963.40 |
| 2001-10-12 | 1022.46 |
| 2001-10-15 | 985.82 |
| 2001-10-16 | 996.45 |
| 2001-10-17 | 1047.39 |
| 2001-10-18 | 1010.85 |
| 2001-10-19 | 1009.03 |
| 2001-10-22 | 1005.51 |
| 2001-10-23 | 1034.14 |
| 2001-10-24 | 1037.90 |
| 2001-10-25 | 1038.87 |
| 2001-10-26 | 1012.04 |
| 2001-10-29 | 1005.69 |
| 2001-10-30 | 962.45 |
| 2001-10-31 | 930.85 |
| 2001-11-01 | 947.03 |
| 2001-11-02 | 965.91 |
| 2001-11-05 | 974.10 |
| 2001-11-06 | 1019.42 |
| 2001-11-07 | 993.96 |
| 2001-11-08 | 992.38 |
| 2001-11-09 | 1007.39 |
| 2001-11-12 | 984.34 |
| 2001-11-13 | 963.34 |
| 2001-11-14 | 991.04 |
| 2001-11-15 | 1029.48 |
| 2001-11-16 | 1080.64 |
| 2001-11-19 | 1067.07 |
| 2001-11-20 | 1050.82 |
| 2001-11-21 | 1037.18 |
| 2001-11-22 | . |
| 2001-11-23 | 1036.93 |
| 2001-11-26 | 1079.74 |
| 2001-11-27 | 1090.55 |
| 2001-11-28 | 1060.87 |
| 2001-11-29 | 1033.89 |
| 2001-11-30 | 1056.71 |
| 2001-12-03 | 1026.84 |
| 2001-12-04 | 1035.11 |
| 2001-12-05 | 1081.45 |
| 2001-12-06 | 1113.33 |
| 2001-12-07 | 1103.13 |
| 2001-12-10 | 1087.13 |
| 2001-12-11 | 1080.64 |
| 2001-12-12 | 1120.21 |
| 2001-12-13 | 1095.35 |
| 2001-12-14 | 1067.53 |
| 2001-12-17 | 1047.50 |
| 2001-12-18 | 1063.82 |
| 2001-12-19 | 1060.11 |
| 2001-12-20 | 1046.80 |
| 2001-12-21 | 1000.53 |
| 2001-12-24 | 997.41 |
| 2001-12-25 | . |
| 2001-12-26 | 981.03 |
| 2001-12-27 | 1002.30 |
| 2001-12-28 | 1006.94 |
| 2001-12-31 | 1008.02 |
| 2002-01-01 | . |
| 2002-01-02 | 999.93 |
| 2002-01-03 | 1003.16 |
| 2002-01-04 | 1083.00 |
| 2002-01-07 | 1083.97 |
| 2002-01-08 | 1038.15 |
| 2002-01-09 | 1042.97 |
| 2002-01-10 | 1026.24 |
| 2002-01-11 | 1023.04 |
| 2002-01-14 | 1025.99 |
| 2002-01-15 | 991.02 |
| 2002-01-16 | 958.19 |
| 2002-01-17 | 945.49 |
| 2002-01-18 | 961.39 |
| 2002-01-21 | . |
| 2002-01-22 | 922.02 |
| 2002-01-23 | 914.17 |
| 2002-01-24 | 929.24 |
| 2002-01-25 | 940.00 |
| 2002-01-28 | 954.26 |
| 2002-01-29 | 927.55 |
| 2002-01-30 | 908.53 |
| 2002-01-31 | 916.31 |
| 2002-02-01 | 882.62 |
| 2002-02-04 | 867.37 |
| 2002-02-05 | 850.54 |
| 2002-02-06 | 859.46 |
| 2002-02-07 | 884.01 |
| 2002-02-08 | 890.44 |
| 2002-02-11 | 898.37 |
| 2002-02-12 | 928.59 |
| 2002-02-13 | 933.81 |
| 2002-02-14 | 956.02 |
| 2002-02-15 | 938.28 |
| 2002-02-18 | . |
| 2002-02-19 | 915.33 |
| 2002-02-20 | 906.61 |
| 2002-02-21 | 946.41 |
| 2002-02-22 | 957.76 |
| 2002-02-25 | 942.21 |
| 2002-02-26 | 932.35 |
| 2002-02-27 | 949.21 |
| 2002-02-28 | 981.49 |
| 2002-03-01 | 1011.90 |
| 2002-03-04 | 1076.47 |
| 2002-03-05 | 1071.44 |
| 2002-03-06 | 1060.57 |
| 2002-03-07 | 1140.73 |
| 2002-03-08 | 1142.28 |
| 2002-03-11 | 1151.22 |
| 2002-03-12 | 1112.53 |
| 2002-03-13 | 1089.77 |
| 2002-03-14 | 1107.47 |
| 2002-03-15 | 1115.50 |
| 2002-03-18 | 1082.21 |
| 2002-03-19 | 1128.33 |
| 2002-03-20 | 1109.25 |
| 2002-03-21 | 1104.67 |
| 2002-03-22 | 1084.23 |
| 2002-03-25 | 1061.96 |
| 2002-03-26 | 1066.60 |
| 2002-03-27 | 1072.49 |
| 2002-03-28 | 1075.71 |
| 2002-03-29 | . |
| 2002-04-01 | 1042.97 |
| 2002-04-02 | 1072.79 |
| 2002-04-03 | 1092.80 |
| 2002-04-04 | 1102.54 |
| 2002-04-05 | 1073.98 |
| 2002-04-08 | 1067.20 |
| 2002-04-09 | 1038.60 |
| 2002-04-10 | 1029.55 |
| 2002-04-11 | 1029.25 |
| 2002-04-12 | 1017.13 |
| 2002-04-15 | 1045.20 |
| 2002-04-16 | 1063.12 |
| 2002-04-17 | 1088.82 |
| 2002-04-18 | 1087.42 |
| 2002-04-19 | 1070.84 |
| 2002-04-22 | 1113.64 |
| 2002-04-23 | 1118.82 |
| 2002-04-24 | 1117.75 |
| 2002-04-25 | 1126.09 |
| 2002-04-26 | 1123.05 |
| 2002-04-29 | 1121.00 |
| 2002-04-30 | 1086.70 |
| 2002-05-01 | 1091.51 |
| 2002-05-02 | 1083.44 |
| 2002-05-03 | 1091.85 |
| 2002-05-06 | 1088.42 |
| 2002-05-07 | 1040.47 |
| 2002-05-08 | 1040.40 |
| 2002-05-09 | 1055.40 |
| 2002-05-10 | 1054.25 |
| 2002-05-13 | 1030.03 |
| 2002-05-14 | 1021.67 |
| 2002-05-15 | 1066.50 |
| 2002-05-16 | 1078.24 |
| 2002-05-17 | 1106.61 |
| 2002-05-20 | 1111.90 |
| 2002-05-21 | 1108.91 |
| 2002-05-22 | 1104.62 |
| 2002-05-23 | 1085.31 |
| 2002-05-24 | 1096.63 |
| 2002-05-27 | . |
| 2002-05-28 | 1093.58 |
| 2002-05-29 | 1088.81 |
| 2002-05-30 | 1092.22 |
| 2002-05-31 | 1073.49 |
| 2002-06-03 | 1093.87 |
| 2002-06-04 | 1067.43 |
| 2002-06-05 | 1070.58 |
| 2002-06-06 | 1072.06 |
| 2002-06-07 | 1048.45 |
| 2002-06-10 | 1039.31 |
| 2002-06-11 | 1034.74 |
| 2002-06-12 | 1029.78 |
| 2002-06-13 | 1022.12 |
| 2002-06-14 | 1010.34 |
| 2002-06-17 | 991.13 |
| 2002-06-18 | 1007.29 |
| 2002-06-19 | 988.29 |
| 2002-06-20 | 991.73 |
| 2002-06-21 | 983.25 |
| 2002-06-24 | 999.89 |
| 2002-06-25 | 987.92 |
| 2002-06-26 | 968.58 |
| 2002-06-27 | 972.99 |
| 2002-06-28 | 1018.93 |
| 2002-07-01 | 1015.27 |
| 2002-07-02 | 1014.11 |
| 2002-07-03 | 1016.61 |
| 2002-07-04 | . |
| 2002-07-05 | 1009.30 |
| 2002-07-08 | 1023.25 |
| 2002-07-09 | 1037.31 |
| 2002-07-10 | 1011.01 |
| 2002-07-11 | 999.34 |
| 2002-07-12 | 1002.98 |
| 2002-07-15 | 987.56 |
| 2002-07-16 | 977.73 |
| 2002-07-17 | 980.00 |
| 2002-07-18 | 1005.13 |
| 2002-07-19 | 981.96 |
| 2002-07-22 | 969.97 |
| 2002-07-23 | 967.28 |
| 2002-07-24 | 945.92 |
| 2002-07-25 | 928.39 |
| 2002-07-26 | 861.05 |
| 2002-07-29 | 847.06 |
| 2002-07-30 | 899.83 |
| 2002-07-31 | 895.15 |
| 2002-08-01 | 883.07 |
| 2002-08-02 | 872.27 |
| 2002-08-05 | 853.66 |
| 2002-08-06 | 823.24 |
| 2002-08-07 | 879.21 |
| 2002-08-08 | 862.13 |
| 2002-08-09 | 887.03 |
| 2002-08-12 | 875.64 |
| 2002-08-13 | 871.95 |
| 2002-08-14 | 877.63 |
| 2002-08-15 | 884.55 |
| 2002-08-16 | 896.39 |
| 2002-08-19 | 876.61 |
| 2002-08-20 | 892.43 |
| 2002-08-21 | 899.06 |
| 2002-08-22 | 911.05 |
| 2002-08-23 | 928.76 |
| 2002-08-26 | 937.05 |
| 2002-08-27 | 926.73 |
| 2002-08-28 | 896.59 |
| 2002-08-29 | 885.43 |
| 2002-08-30 | 889.35 |
| 2002-09-02 | . |
| 2002-09-03 | 861.48 |
| 2002-09-04 | 837.00 |
| 2002-09-05 | 850.20 |
| 2002-09-06 | 832.05 |
| 2002-09-09 | 850.23 |
| 2002-09-10 | 849.41 |
| 2002-09-11 | 858.56 |
| 2002-09-12 | 871.05 |
| 2002-09-13 | 836.91 |
| 2002-09-16 | 829.00 |
| 2002-09-17 | 852.06 |
| 2002-09-18 | 844.55 |
| 2002-09-19 | 840.93 |
| 2002-09-20 | 807.31 |
| 2002-09-23 | 803.95 |
| 2002-09-24 | 788.55 |
| 2002-09-25 | 784.38 |
| 2002-09-26 | 794.27 |
| 2002-09-27 | 812.32 |
| 2002-09-30 | 803.75 |
| 2002-10-01 | 782.93 |
| 2002-10-02 | 770.34 |
| 2002-10-03 | 757.17 |
| 2002-10-04 | 761.22 |
| 2002-10-07 | 720.08 |
| 2002-10-08 | 722.50 |
| 2002-10-09 | 712.12 |
| 2002-10-10 | 706.70 |
| 2002-10-11 | 724.05 |
| 2002-10-14 | 723.58 |
| 2002-10-15 | 761.91 |
| 2002-10-16 | 761.17 |
| 2002-10-17 | 766.30 |
| 2002-10-18 | 795.86 |
| 2002-10-21 | 782.54 |
| 2002-10-22 | 755.43 |
| 2002-10-23 | 761.97 |
| 2002-10-24 | 758.35 |
| 2002-10-25 | 775.93 |
| 2002-10-28 | 792.28 |
| 2002-10-29 | 794.39 |
| 2002-10-30 | 794.38 |
| 2002-10-31 | 793.61 |
| 2002-11-01 | 795.28 |
| 2002-11-04 | 793.86 |
| 2002-11-05 | 837.38 |
| 2002-11-06 | 823.96 |
| 2002-11-07 | 824.68 |
| 2002-11-08 | 818.30 |
| 2002-11-11 | 794.36 |
| 2002-11-12 | 791.92 |
| 2002-11-13 | 787.48 |
| 2002-11-14 | 779.25 |
| 2002-11-15 | 811.10 |
| 2002-11-18 | 794.34 |
| 2002-11-19 | 798.53 |
| 2002-11-20 | 791.15 |
| 2002-11-21 | 817.81 |
| 2002-11-22 | 824.04 |
| 2002-11-25 | 829.91 |
| 2002-11-26 | 829.03 |
| 2002-11-27 | 826.80 |
| 2002-11-28 | . |
| 2002-11-29 | 854.58 |
| 2002-12-02 | 841.82 |
| 2002-12-03 | 856.39 |
| 2002-12-04 | 826.38 |
| 2002-12-05 | 812.65 |
| 2002-12-06 | 825.87 |
| 2002-12-09 | 823.31 |
| 2002-12-10 | 813.55 |
| 2002-12-11 | 812.41 |
| 2002-12-12 | 808.33 |
| 2002-12-13 | 804.53 |
| 2002-12-16 | 785.55 |
| 2002-12-17 | 787.04 |
| 2002-12-18 | 773.20 |
| 2002-12-19 | 773.14 |
| 2002-12-20 | 758.05 |
| 2002-12-23 | 760.32 |
| 2002-12-24 | 782.84 |
| 2002-12-25 | . |
| 2002-12-26 | 803.26 |
| 2002-12-27 | 799.57 |
| 2002-12-30 | 791.99 |
| 2002-12-31 | 791.02 |
| 2003-01-01 | . |
| 2003-01-02 | 783.59 |
| 2003-01-03 | 783.69 |
| 2003-01-06 | 807.99 |
| 2003-01-07 | 801.58 |
| 2003-01-08 | 787.30 |
| 2003-01-09 | 786.94 |
| 2003-01-10 | 786.90 |
| 2003-01-13 | 790.83 |
| 2003-01-14 | 807.99 |
| 2003-01-15 | 809.34 |
| 2003-01-16 | 808.91 |
| 2003-01-17 | 816.77 |
| 2003-01-20 | . |
| 2003-01-21 | 802.37 |
| 2003-01-22 | 798.47 |
| 2003-01-23 | 819.68 |
| 2003-01-24 | 803.42 |
| 2003-01-27 | 774.47 |
| 2003-01-28 | 770.36 |
| 2003-01-29 | 754.48 |
| 2003-01-30 | 752.53 |
| 2003-01-31 | 743.95 |
| 2003-02-03 | 755.13 |
| 2003-02-04 | 755.57 |
| 2003-02-05 | 764.44 |
| 2003-02-06 | 755.38 |
| 2003-02-07 | 752.31 |
| 2003-02-10 | 746.68 |
| 2003-02-11 | 744.37 |
| 2003-02-12 | 760.80 |
| 2003-02-13 | 759.63 |
| 2003-02-14 | 767.95 |
| 2003-02-17 | . |
| 2003-02-18 | 777.88 |
| 2003-02-19 | 779.43 |
| 2003-02-20 | 782.61 |
| 2003-02-21 | 774.80 |
| 2003-02-24 | 787.33 |
| 2003-02-25 | 770.23 |
| 2003-02-26 | 766.53 |
| 2003-02-27 | 762.01 |
| 2003-02-28 | 761.01 |
| 2003-03-03 | 775.12 |
| 2003-03-04 | 770.57 |
| 2003-03-05 | 766.28 |
| 2003-03-06 | 749.57 |
| 2003-03-07 | 736.21 |
| 2003-03-10 | 718.11 |
| 2003-03-11 | 694.59 |
| 2003-03-12 | 710.11 |
| 2003-03-13 | 693.90 |
| 2003-03-14 | 722.56 |
| 2003-03-17 | 708.99 |
| 2003-03-18 | 726.76 |
| 2003-03-19 | 724.05 |
| 2003-03-20 | 726.92 |
| 2003-03-21 | 719.17 |
| 2003-03-24 | 757.93 |
| 2003-03-25 | 734.85 |
| 2003-03-26 | 746.69 |
| 2003-03-27 | 745.54 |
| 2003-03-28 | 729.52 |
| 2003-03-31 | 711.57 |
| 2003-04-01 | 710.35 |
| 2003-04-02 | 712.83 |
| 2003-04-03 | 716.66 |
| 2003-04-04 | 708.47 |
| 2003-04-07 | 726.20 |
| 2003-04-08 | 712.22 |
| 2003-04-09 | 695.65 |
| 2003-04-10 | 690.58 |
| 2003-04-11 | 665.92 |
| 2003-04-14 | 659.19 |
| 2003-04-15 | 676.66 |
| 2003-04-16 | 685.89 |
| 2003-04-17 | 685.26 |
| 2003-04-18 | . |
| 2003-04-21 | 697.82 |
| 2003-04-22 | 692.75 |
| 2003-04-23 | 693.43 |
| 2003-04-24 | 720.16 |
| 2003-04-25 | 708.16 |
| 2003-04-28 | 710.91 |
| 2003-04-29 | 711.88 |
| 2003-04-30 | 740.42 |
| 2003-05-01 | 737.21 |
| 2003-05-02 | 735.34 |
| 2003-05-05 | 737.08 |
| 2003-05-06 | 758.47 |
| 2003-05-07 | 765.43 |
| 2003-05-08 | 751.53 |
| 2003-05-09 | 757.08 |
| 2003-05-12 | 766.51 |
| 2003-05-13 | 765.22 |
| 2003-05-14 | 763.70 |
| 2003-05-15 | 754.64 |
| 2003-05-16 | 749.75 |
| 2003-05-19 | 739.11 |
| 2003-05-20 | 743.85 |
| 2003-05-21 | 736.09 |
| 2003-05-22 | 742.18 |
| 2003-05-23 | 764.05 |
| 2003-05-26 | . |
| 2003-05-27 | 758.75 |
| 2003-05-28 | 763.16 |
| 2003-05-29 | 786.64 |
| 2003-05-30 | 785.92 |
| 2003-06-02 | 826.77 |
| 2003-06-03 | 826.06 |
| 2003-06-04 | 819.09 |
| 2003-06-05 | 841.75 |
| 2003-06-06 | 850.50 |
| 2003-06-09 | 864.30 |
| 2003-06-10 | 851.41 |
| 2003-06-11 | 868.52 |
| 2003-06-12 | 866.80 |
| 2003-06-13 | 879.52 |
| 2003-06-16 | 855.31 |
| 2003-06-17 | 894.53 |
| 2003-06-18 | 890.20 |
| 2003-06-19 | 893.82 |
| 2003-06-20 | 885.05 |
| 2003-06-23 | 884.48 |
| 2003-06-24 | 871.00 |
| 2003-06-25 | 869.56 |
| 2003-06-26 | 857.32 |
| 2003-06-27 | 882.43 |
| 2003-06-30 | 890.75 |
| 2003-07-01 | 927.38 |
| 2003-07-02 | 966.95 |
| 2003-07-03 | 1001.46 |
| 2003-07-04 | . |
| 2003-07-07 | 1038.90 |
| 2003-07-08 | 1059.13 |
| 2003-07-09 | 1046.49 |
| 2003-07-10 | 1013.43 |
| 2003-07-11 | 977.81 |
| 2003-07-14 | 999.90 |
| 2003-07-15 | 1022.67 |
| 2003-07-16 | 1028.23 |
| 2003-07-17 | 981.24 |
| 2003-07-18 | 977.23 |
| 2003-07-21 | 980.78 |
| 2003-07-22 | 982.94 |
| 2003-07-23 | 985.72 |
| 2003-07-24 | 988.86 |
| 2003-07-25 | 995.43 |
| 2003-07-28 | 1005.17 |
| 2003-07-29 | 1010.43 |
| 2003-07-30 | 977.94 |
| 2003-07-31 | 978.47 |
| 2003-08-01 | 991.86 |
| 2003-08-04 | 966.16 |
| 2003-08-05 | 960.25 |
| 2003-08-06 | 949.40 |
| 2003-08-07 | 946.04 |
| 2003-08-08 | 948.99 |
| 2003-08-11 | 965.12 |
| 2003-08-12 | 965.81 |
| 2003-08-13 | 981.10 |
| 2003-08-14 | 1001.69 |
| 2003-08-15 | 996.39 |
| 2003-08-18 | 1007.44 |
| 2003-08-19 | 1034.48 |
| 2003-08-20 | 1046.00 |
| 2003-08-21 | 1057.97 |
| 2003-08-22 | 1041.38 |
| 2003-08-25 | 1040.77 |
| 2003-08-26 | 1046.96 |
| 2003-08-27 | 1044.53 |
| 2003-08-28 | 1041.72 |
| 2003-08-29 | 1071.87 |
| 2003-09-01 | . |
| 2003-09-02 | 1124.59 |
| 2003-09-03 | 1129.61 |
| 2003-09-04 | 1094.14 |
| 2003-09-05 | 1091.09 |
| 2003-09-08 | 1102.70 |
| 2003-09-09 | 1136.11 |
| 2003-09-10 | 1119.69 |
| 2003-09-11 | 1076.38 |
| 2003-09-12 | 1094.41 |
| 2003-09-15 | 1093.29 |
| 2003-09-16 | 1107.52 |
| 2003-09-17 | 1128.05 |
| 2003-09-18 | 1154.05 |
| 2003-09-19 | 1145.00 |
| 2003-09-22 | 1101.05 |
| 2003-09-23 | 1105.54 |
| 2003-09-24 | 1095.76 |
| 2003-09-25 | 1076.43 |
| 2003-09-26 | 1086.85 |
| 2003-09-29 | 1093.27 |
| 2003-09-30 | 1100.89 |
| 2003-10-01 | 1106.35 |
| 2003-10-02 | 1106.88 |
| 2003-10-03 | 1117.81 |
| 2003-10-06 | 1138.61 |
| 2003-10-07 | 1166.27 |
| 2003-10-08 | 1120.26 |
| 2003-10-09 | 1128.73 |
| 2003-10-10 | 1164.05 |
| 2003-10-13 | 1160.05 |
| 2003-10-14 | 1200.14 |
| 2003-10-15 | 1190.06 |
| 2003-10-16 | 1236.01 |
| 2003-10-17 | 1227.98 |
| 2003-10-20 | 1230.80 |
| 2003-10-21 | 1213.25 |
| 2003-10-22 | 1213.93 |
| 2003-10-23 | 1133.72 |
| 2003-10-24 | 1164.47 |
| 2003-10-27 | 1185.67 |
| 2003-10-28 | 1182.51 |
| 2003-10-29 | 1227.76 |
| 2003-10-30 | 1225.49 |
| 2003-10-31 | 1192.13 |
| 2003-11-03 | 1178.46 |
| 2003-11-04 | 1237.20 |
| 2003-11-05 | 1216.45 |
| 2003-11-06 | 1161.47 |
| 2003-11-07 | 1182.94 |
| 2003-11-10 | 1186.34 |
| 2003-11-11 | 1141.55 |
| 2003-11-12 | 1121.58 |
| 2003-11-13 | 1159.45 |
| 2003-11-14 | 1121.55 |
| 2003-11-17 | 1062.94 |
| 2003-11-18 | 1086.60 |
| 2003-11-19 | 1022.27 |
| 2003-11-20 | 1063.24 |
| 2003-11-21 | 1050.25 |
| 2003-11-24 | 1046.26 |
| 2003-11-25 | 1057.01 |
| 2003-11-26 | 1092.68 |
| 2003-11-27 | . |
| 2003-11-28 | 1087.30 |
| 2003-12-01 | 1117.41 |
| 2003-12-02 | 1123.82 |
| 2003-12-03 | 1116.52 |
| 2003-12-04 | 1127.72 |
| 2003-12-05 | 1111.83 |
| 2003-12-08 | 1068.06 |
| 2003-12-09 | 1059.12 |
| 2003-12-10 | 1021.61 |
| 2003-12-11 | 1040.72 |
| 2003-12-12 | 1065.43 |
| 2003-12-15 | 1107.18 |
| 2003-12-16 | 1077.44 |
| 2003-12-17 | 1059.47 |
| 2003-12-18 | 1045.34 |
| 2003-12-19 | 1065.03 |
| 2003-12-22 | 1084.18 |
| 2003-12-23 | 1084.74 |
| 2003-12-24 | 1090.95 |
| 2003-12-25 | . |
| 2003-12-26 | 1101.40 |
| 2003-12-29 | 1112.33 |
| 2003-12-30 | 1140.53 |
| 2003-12-31 | 1138.03 |
| 2004-01-01 | . |
| 2004-01-02 | 1139.63 |
| 2004-01-05 | 1159.21 |
| 2004-01-06 | 1152.66 |
| 2004-01-07 | 1149.16 |
| 2004-01-08 | 1164.34 |
| 2004-01-09 | 1197.24 |
| 2004-01-12 | 1196.56 |
| 2004-01-13 | 1178.20 |
| 2004-01-14 | 1191.72 |
| 2004-01-15 | 1167.41 |
| 2004-01-16 | 1176.12 |
| 2004-01-19 | . |
| 2004-01-20 | 1207.35 |
| 2004-01-21 | 1206.29 |
| 2004-01-22 | 1211.41 |
| 2004-01-23 | 1212.92 |
| 2004-01-26 | 1207.84 |
| 2004-01-27 | 1213.36 |
| 2004-01-28 | 1207.54 |
| 2004-01-29 | 1200.81 |
| 2004-01-30 | 1186.46 |
| 2004-02-02 | 1172.23 |
| 2004-02-03 | 1155.69 |
| 2004-02-04 | 1128.76 |
| 2004-02-05 | 1121.04 |
| 2004-02-06 | 1128.93 |
| 2004-02-09 | 1128.36 |
| 2004-02-10 | 1112.58 |
| 2004-02-11 | 1112.58 |
| 2004-02-12 | 1110.32 |
| 2004-02-13 | 1133.05 |
| 2004-02-16 | . |
| 2004-02-17 | 1149.52 |
| 2004-02-18 | 1134.73 |
| 2004-02-19 | 1145.37 |
| 2004-02-20 | 1128.14 |
| 2004-02-23 | 1160.84 |
| 2004-02-24 | 1131.27 |
| 2004-02-25 | 1115.30 |
| 2004-02-26 | 1115.89 |
| 2004-02-27 | 1139.67 |
| 2004-03-01 | 1170.83 |
| 2004-03-02 | 1166.50 |
| 2004-03-03 | 1167.53 |
| 2004-03-04 | 1160.36 |
| 2004-03-05 | 1171.14 |
| 2004-03-08 | 1171.91 |
| 2004-03-09 | 1170.13 |
| 2004-03-10 | 1151.00 |
| 2004-03-11 | 1136.90 |
| 2004-03-12 | 1126.41 |
| 2004-03-15 | 1138.87 |
| 2004-03-16 | 1138.72 |
| 2004-03-17 | 1162.48 |
| 2004-03-18 | 1187.40 |
| 2004-03-19 | 1182.09 |
| 2004-03-22 | 1165.36 |
| 2004-03-23 | 1167.92 |
| 2004-03-24 | 1164.67 |
| 2004-03-25 | 1178.56 |
| 2004-03-26 | 1235.23 |
| 2004-03-29 | 1257.29 |
| 2004-03-30 | 1257.71 |
| 2004-03-31 | 1270.26 |
| 2004-04-01 | 1267.44 |
| 2004-04-02 | 1287.07 |
| 2004-04-05 | 1318.17 |
| 2004-04-06 | 1310.78 |
| 2004-04-07 | 1308.65 |
| 2004-04-08 | 1301.39 |
| 2004-04-09 | . |
| 2004-04-12 | 1289.46 |
| 2004-04-13 | 1276.48 |
| 2004-04-14 | 1249.99 |
| 2004-04-15 | 1223.48 |
| 2004-04-16 | 1231.51 |
| 2004-04-19 | 1230.38 |
| 2004-04-20 | 1267.03 |
| 2004-04-21 | 1241.77 |
| 2004-04-22 | 1240.26 |
| 2004-04-23 | 1279.16 |
| 2004-04-26 | 1286.88 |
| 2004-04-27 | 1266.27 |
| 2004-04-28 | 1271.02 |
| 2004-04-29 | 1268.30 |
| 2004-04-30 | 1242.91 |
| 2004-05-03 | 1242.40 |
| 2004-05-04 | 1248.56 |
| 2004-05-05 | 1262.47 |
| 2004-05-06 | 1224.70 |
| 2004-05-07 | 1192.08 |
| 2004-05-10 | 1119.52 |
| 2004-05-11 | 1118.04 |
| 2004-05-12 | 1146.00 |
| 2004-05-13 | 1098.42 |
| 2004-05-14 | 1092.03 |
| 2004-05-17 | 1060.37 |
| 2004-05-18 | 1078.08 |
| 2004-05-19 | 1117.14 |
| 2004-05-20 | 1093.27 |
| 2004-05-21 | 1132.56 |
| 2004-05-24 | 1122.35 |
| 2004-05-25 | 1112.00 |
| 2004-05-26 | 1134.13 |
| 2004-05-27 | 1148.09 |
| 2004-05-28 | 1161.14 |
| 2004-05-31 | . |
| 2004-06-01 | 1157.71 |
| 2004-06-02 | 1152.89 |
| 2004-06-03 | 1123.16 |
| 2004-06-04 | 1131.41 |
| 2004-06-07 | 1179.89 |
| 2004-06-08 | 1187.44 |
| 2004-06-09 | 1180.51 |
| 2004-06-10 | 1180.03 |
| 2004-06-11 | . |
| 2004-06-14 | 1144.66 |
| 2004-06-15 | 1140.36 |
| 2004-06-16 | 1157.19 |
| 2004-06-17 | 1158.44 |
| 2004-06-18 | 1149.31 |
| 2004-06-21 | 1160.02 |
| 2004-06-22 | 1147.06 |
| 2004-06-23 | 1146.80 |
| 2004-06-24 | 1193.35 |
| 2004-06-25 | 1192.71 |
| 2004-06-28 | 1212.81 |
| 2004-06-29 | 1203.01 |
| 2004-06-30 | 1202.09 |
| 2004-07-01 | 1207.38 |
| 2004-07-02 | 1183.02 |
| 2004-07-05 | . |
| 2004-07-06 | 1158.64 |
| 2004-07-07 | 1155.72 |
| 2004-07-08 | 1139.73 |
| 2004-07-09 | 1151.98 |
| 2004-07-12 | 1163.26 |
| 2004-07-13 | 1142.95 |
| 2004-07-14 | 1119.07 |
| 2004-07-15 | 1109.03 |
| 2004-07-16 | 1123.41 |
| 2004-07-19 | 1127.72 |
| 2004-07-20 | 1101.96 |
| 2004-07-21 | 1106.09 |
| 2004-07-22 | 1102.09 |
| 2004-07-23 | 1080.15 |
| 2004-07-26 | 1078.95 |
| 2004-07-27 | 1053.45 |
| 2004-07-28 | 1073.32 |
| 2004-07-29 | 1054.80 |
| 2004-07-30 | 1077.42 |
| 2004-08-02 | 1075.66 |
| 2004-08-03 | 1066.96 |
| 2004-08-04 | 1045.11 |
| 2004-08-05 | 1050.42 |
| 2004-08-06 | 1059.22 |
| 2004-08-09 | 1048.06 |
| 2004-08-10 | 1054.77 |
| 2004-08-11 | 1061.34 |
| 2004-08-12 | 1051.78 |
| 2004-08-13 | 1028.12 |
| 2004-08-16 | 1033.26 |
| 2004-08-17 | 1045.31 |
| 2004-08-18 | 1065.06 |
| 2004-08-19 | 1090.37 |
| 2004-08-20 | 1094.29 |
| 2004-08-23 | 1098.08 |
| 2004-08-24 | 1105.18 |
| 2004-08-25 | 1097.86 |
| 2004-08-26 | 1101.03 |
| 2004-08-27 | 1106.87 |
| 2004-08-30 | 1106.37 |
| 2004-08-31 | 1098.66 |
| 2004-09-01 | 1100.49 |
| 2004-09-02 | 1108.30 |
| 2004-09-03 | 1083.97 |
| 2004-09-06 | . |
| 2004-09-07 | 1114.71 |
| 2004-09-08 | 1109.96 |
| 2004-09-09 | 1092.96 |
| 2004-09-10 | 1090.81 |
| 2004-09-13 | 1111.55 |
| 2004-09-14 | 1126.23 |
| 2004-09-15 | 1101.13 |
| 2004-09-16 | 1099.32 |
| 2004-09-17 | 1090.11 |
| 2004-09-20 | 1092.19 |
| 2004-09-21 | 1091.45 |
| 2004-09-22 | 1078.60 |
| 2004-09-23 | 1081.58 |
| 2004-09-24 | 1054.80 |
| 2004-09-27 | 1056.31 |
| 2004-09-28 | 1043.61 |
| 2004-09-29 | 1036.17 |
| 2004-09-30 | 1061.53 |
| 2004-10-01 | 1070.07 |
| 2004-10-04 | 1098.11 |
| 2004-10-05 | 1096.50 |
| 2004-10-06 | 1104.74 |
| 2004-10-07 | 1098.55 |
| 2004-10-08 | 1109.46 |
| 2004-10-11 | 1114.80 |
| 2004-10-12 | 1089.21 |
| 2004-10-13 | 1086.53 |
| 2004-10-14 | 1083.66 |
| 2004-10-15 | 1080.69 |
| 2004-10-18 | 1072.41 |
| 2004-10-19 | 1099.18 |
| 2004-10-20 | 1084.06 |
| 2004-10-21 | 1088.66 |
| 2004-10-22 | 1093.40 |
| 2004-10-25 | 1086.92 |
| 2004-10-26 | 1087.15 |
| 2004-10-27 | 1090.75 |
| 2004-10-28 | 1110.12 |
| 2004-10-29 | 1100.00 |
| 2004-11-01 | 1085.24 |
| 2004-11-02 | 1096.77 |
| 2004-11-03 | 1097.70 |
| 2004-11-04 | 1104.05 |
| 2004-11-05 | 1120.14 |
| 2004-11-08 | 1117.93 |
| 2004-11-09 | 1108.05 |
| 2004-11-10 | 1092.42 |
| 2004-11-11 | 1084.85 |
| 2004-11-12 | 1113.97 |
| 2004-11-15 | 1135.47 |
| 2004-11-16 | 1122.70 |
| 2004-11-17 | 1133.79 |
| 2004-11-18 | 1128.07 |
| 2004-11-19 | 1145.92 |
| 2004-11-22 | 1121.83 |
| 2004-11-23 | 1118.36 |
| 2004-11-24 | 1118.33 |
| 2004-11-25 | . |
| 2004-11-26 | 1116.76 |
| 2004-11-29 | 1133.27 |
| 2004-11-30 | 1120.44 |
| 2004-12-01 | 1104.34 |
| 2004-12-02 | 1123.78 |
| 2004-12-03 | 1155.01 |
| 2004-12-06 | 1153.09 |
| 2004-12-07 | 1134.97 |
| 2004-12-08 | 1122.26 |
| 2004-12-09 | 1109.53 |
| 2004-12-10 | 1100.35 |
| 2004-12-13 | 1105.04 |
| 2004-12-14 | 1112.58 |
| 2004-12-15 | 1138.40 |
| 2004-12-16 | 1135.94 |
| 2004-12-17 | 1147.57 |
| 2004-12-20 | 1155.36 |
| 2004-12-21 | 1155.81 |
| 2004-12-22 | 1164.71 |
| 2004-12-23 | 1169.99 |
| 2004-12-24 | . |
| 2004-12-27 | 1189.05 |
| 2004-12-28 | 1200.96 |
| 2004-12-29 | 1197.46 |
| 2004-12-30 | 1216.19 |
| 2004-12-31 | 1222.89 |
| 2005-01-03 | 1218.08 |
| 2005-01-04 | 1205.16 |
| 2005-01-05 | 1198.30 |
| 2005-01-06 | 1183.30 |
| 2005-01-07 | 1180.53 |
| 2005-01-10 | 1184.77 |
| 2005-01-11 | 1197.32 |
| 2005-01-12 | 1196.74 |
| 2005-01-13 | 1184.98 |
| 2005-01-14 | 1193.14 |
| 2005-01-17 | . |
| 2005-01-18 | 1192.62 |
| 2005-01-19 | 1185.90 |
| 2005-01-20 | 1164.28 |
| 2005-01-21 | 1161.41 |
| 2005-01-24 | 1175.13 |
| 2005-01-25 | 1153.73 |
| 2005-01-26 | 1174.29 |
| 2005-01-27 | 1159.86 |
#2005-01-28|1153.19
#2005-01-31|1162.97
#2005-02-01|1154.82
#2005-02-02|1156.97
#2005-02-03|1152.72
#2005-02-04|1164.78
#2005-02-07|1181.22
#2005-02-08|1164.62
#2005-02-09|1166.59
#2005-02-10|1175.58
#2005-02-11|1174.58
#2005-02-14|1189.02
#2005-02-15|1189.33
#2005-02-16|1179.06
#2005-02-17|1172.90
#2005-02-18|1170.50
#2005-02-21| .
#2005-02-22|1187.83
#2005-02-23|1163.53
#2005-02-24|1167.97
#2005-02-25|1182.01
#2005-02-28|1200.43
#2005-03-01|1198.63
#2005-03-02|1192.95
#2005-03-03|1197.15
#2005-03-04|1205.92
#2005-03-07|1204.94
#2005-03-08|1207.05
#2005-03-09|1213.06
#2005-03-10|1200.51
#2005-03-11|1207.40
#2005-03-14|1180.70
#2005-03-15|1181.59
#2005-03-16|1186.12
#2005-03-17|1175.75
#2005-03-18|1177.25
#2005-03-21|1175.35
#2005-03-22|1169.84
#2005-03-23|1152.52
#2005-03-24|1146.57
#2005-03-25| .
#2005-03-28|1155.77
#2005-03-29|1139.27
#2005-03-30|1133.65
#2005-03-31|1149.53
#2005-04-01|1147.67
#2005-04-04|1134.86
#2005-04-05|1146.26
#2005-04-06|1153.26
#2005-04-07|1160.51
#2005-04-08|1162.77
#2005-04-11|1156.78
#2005-04-12|1137.18
#2005-04-13|1141.76
#2005-04-14|1127.03
#2005-04-15|1112.66
#2005-04-18|1072.45
#2005-04-19|1089.90
#2005-04-20|1100.19
#2005-04-21|1094.97
#2005-04-22|1105.00
#2005-04-25|1104.45
#2005-04-26|1093.39
#2005-04-27|1086.06
#2005-04-28|1071.71
#2005-04-29|1082.54
#2005-05-02|1081.06
#2005-05-03|1080.91
#2005-05-04|1089.87
#2005-05-05|1088.20
#2005-05-06|1107.12
#2005-05-09|1096.32
#2005-05-10|1097.18
#2005-05-11|1087.37
#2005-05-12|1074.20
#2005-05-13|1063.20
#2005-05-16|1056.24
#2005-05-17|1050.07
#2005-05-18|1052.30
#2005-05-19|1078.25
#2005-05-20|1070.65
#2005-05-23|1083.70
#2005-05-24|1085.46
#2005-05-25|1068.87
#2005-05-26|1071.04
#2005-05-27|1089.07
#2005-05-30| .
#2005-05-31|1093.39
#2005-06-01|1090.92
#2005-06-02|1088.93
#2005-06-03|1096.37
#2005-06-06|1103.79
#2005-06-07|1095.62
#2005-06-08|1105.47
#2005-06-09|1083.54
#2005-06-10|1084.57
#2005-06-13|1073.06
#2005-06-14|1079.37
#2005-06-15|1086.18
#2005-06-16|1081.40
#2005-06-17|1088.94
#2005-06-20|1088.13
#2005-06-21|1098.79
#2005-06-22|1102.61
#2005-06-23|1107.13
#2005-06-24|1097.78
#2005-06-27|1087.85
#2005-06-28|1087.57
#2005-06-29|1089.81
#2005-06-30|1078.36
#2005-07-01|1070.37
#2005-07-04| .
#2005-07-05|1068.89
#2005-07-06|1067.72
#2005-07-07|1063.04
#2005-07-08|1057.27
#2005-07-11|1067.96
#2005-07-12|1080.98
#2005-07-13|1065.44
#2005-07-14|1076.49
#2005-07-15|1078.83
#2005-07-18|1083.66
#2005-07-19|1075.61
#2005-07-20|1066.83
#2005-07-21|1095.97
#2005-07-22|1082.38
#2005-07-25|1072.33
#2005-07-26|1066.26
#2005-07-27|1069.87
#2005-07-28|1052.16
#2005-07-29|1052.87
#2005-08-01|1050.70
#2005-08-02|1062.08
#2005-08-03|1065.67
#2005-08-04|1056.30
#2005-08-05|1039.76
#2005-08-08|1037.10
#2005-08-09|1045.05
#2005-08-10|1071.67
#2005-08-11|1076.78
#2005-08-12|1077.57
#2005-08-15|1067.49
#2005-08-16|1073.94
#2005-08-17|1074.93
#2005-08-18|1072.55
#2005-08-19|1072.37
#2005-08-22|1086.97
#2005-08-23|1093.99
#2005-08-24|1095.52
#2005-08-25|1092.91
#2005-08-26|1097.05
#2005-08-29|1075.05
#2005-08-30|1073.56
#2005-08-31|1072.84
#2005-09-01|1088.71
#2005-09-02|1091.21
#2005-09-05| .
#2005-09-06|1094.48
#2005-09-07|1090.53
#2005-09-08|1087.67
#2005-09-09|1114.24
#2005-09-12|1128.14
#2005-09-13|1118.75
#2005-09-14|1130.73
#2005-09-15|1131.61
#2005-09-16|1117.54
#2005-09-19|1118.25
#2005-09-20|1119.03
#2005-09-21|1119.09
#2005-09-22|1093.41
#2005-09-23|1087.26
#2005-09-26|1095.28
#2005-09-27|1078.83
#2005-09-28|1088.12
#2005-09-29|1096.11
#2005-09-30|1107.62
#2005-10-03|1106.59
#2005-10-04|1152.75
#2005-10-05|1148.38
#2005-10-06|1105.57
#2005-10-07|1100.48
#2005-10-10|1096.05
#2005-10-11|1106.41
#2005-10-12|1101.89
#2005-10-13|1090.24
#2005-10-14|1100.07
#2005-10-17|1089.03
#2005-10-18|1070.57
#2005-10-19|1063.35
#2005-10-20|1065.77
#2005-10-21|1072.74
#2005-10-24|1054.15
#2005-10-25|1072.55
#2005-10-26|1066.41
#2005-10-27|1061.24
#2005-10-28|1053.61
#2005-10-31|1051.77
#2005-11-01|1064.06
#2005-11-02|1059.82
#2005-11-03|1057.10
#2005-11-04|1070.02
#2005-11-07|1067.27
#2005-11-08|1081.60
#2005-11-09|1100.38
#2005-11-10|1105.76
#2005-11-11|1110.54
#2005-11-14|1110.47
#2005-11-15|1118.14
#2005-11-16|1123.32
#2005-11-17|1136.95
#2005-11-18|1146.22
#2005-11-21|1162.88
#2005-11-22|1161.29
#2005-11-23|1166.48
#2005-11-24| .
#2005-11-25|1162.15
#2005-11-28|1190.44
#2005-11-29|1180.66
#2005-11-30|1173.71
#2005-12-01|1183.86
#2005-12-02|1205.30
#2005-12-05|1213.94
#2005-12-06|1192.67
#2005-12-07|1194.68
#2005-12-08|1180.75
#2005-12-09|1194.95
#2005-12-12|1221.18
#2005-12-13|1220.55
#2005-12-14|1239.82
#2005-12-15|1224.74
#2005-12-16|1221.72
#2005-12-19|1239.37
#2005-12-20|1240.88
#2005-12-21|1250.75
#2005-12-22|1270.03
#2005-12-23|1273.47
#2005-12-26| .
#2005-12-27|1267.47
#2005-12-28|1276.90
#2005-12-29|1291.57
#2005-12-30|1280.01
#2006-01-02| .
#2006-01-03|1295.21
#2006-01-04|1317.05
#2006-01-05|1348.12
#2006-01-06|1376.00
#2006-01-09|1379.85
#2006-01-10|1353.59
#2006-01-11|1382.27
#2006-01-12|1395.48
#2006-01-13|1399.92
#2006-01-16| .
#2006-01-17|1324.22
#2006-01-18|1285.95
#2006-01-19|1322.96
#2006-01-20|1328.88
#2006-01-23|1294.02
#2006-01-24|1317.32
#2006-01-25|1300.59
#2006-01-26|1305.79
#2006-01-27|1345.48
#2006-01-30|1333.67
#2006-01-31|1333.89
#2006-02-01|1306.70
#2006-02-02|1321.44
#2006-02-03|1309.89
#2006-02-06|1307.09
#2006-02-07|1307.51
#2006-02-08|1272.21
#2006-02-09|1285.10
#2006-02-10|1281.64
#2006-02-13|1243.40
#2006-02-14|1270.90
#2006-02-15|1253.08
#2006-02-16|1268.47
#2006-02-17|1245.31
#2006-02-20| .
#2006-02-21|1247.99
#2006-02-22|1233.21
#2006-02-23|1267.80
#2006-02-24|1274.00
#2006-02-27|1299.08
#2006-02-28|1293.83
#2006-03-01|1271.69
#2006-03-02|1278.44
#2006-03-03|1262.27
#2006-03-06|1274.07
#2006-03-07|1256.02
#2006-03-08|1248.63
#2006-03-09|1274.79
#2006-03-10|1257.85
#2006-03-13|1272.78
#2006-03-14|1279.52
#2006-03-15|1287.21
#2006-03-16|1285.42
#2006-03-17|1309.99
#2006-03-20|1324.11
#2006-03-21|1315.52
#2006-03-22|1311.25
#2006-03-23|1306.75
#2006-03-24|1304.25
#2006-03-27|1330.71
#2006-03-28|1330.37
#2006-03-29|1346.15
#2006-03-30|1364.62
#2006-03-31|1364.51
#2006-04-03|1383.47
#2006-04-04|1384.85
#2006-04-05|1385.64
#2006-04-06|1405.12
#2006-04-07|1422.10
#2006-04-10|1414.23
#2006-04-11|1389.29
#2006-04-12|1367.00
#2006-04-13|1378.28
#2006-04-14| .
#2006-04-17|1372.12
#2006-04-18|1377.48
#2006-04-19|1393.96
#2006-04-20|1390.52
#2006-04-21|1422.97
#2006-04-24|1413.80
#2006-04-25|1396.76
#2006-04-26|1413.80
#2006-04-27|1431.65
#2006-04-28|1428.15
#2006-05-01|1439.31
#2006-05-02|1458.98
#2006-05-03|1453.59
#2006-05-04|1454.67
#2006-05-05|1470.15
#2006-05-08|1477.93
#2006-05-09|1471.58
#2006-05-10|1459.52
#2006-05-11|1449.68
#2006-05-12|1438.14
#2006-05-15|1423.13
#2006-05-16|1395.82
#2006-05-17|1416.53
#2006-05-18|1380.34
#2006-05-19|1373.48
#2006-05-22|1350.98
#2006-05-23|1330.79
#2006-05-24|1339.54
#2006-05-25|1336.79
#2006-05-26|1343.66
#2006-05-29| .
#2006-05-30|1345.74
#2006-05-31|1298.25
#2006-06-01|1303.12
#2006-06-02|1332.95
#2006-06-05|1317.99
#2006-06-06|1275.58
#2006-06-07|1251.49
#2006-06-08|1206.02
#2006-06-09|1218.86
#2006-06-12|1231.10
#2006-06-13|1179.45
#2006-06-14|1193.33
#2006-06-15|1207.38
#2006-06-16|1244.66
#2006-06-19|1240.20
#2006-06-20|1224.36
#2006-06-21|1222.69
#2006-06-22|1253.21
#2006-06-23|1256.91
#2006-06-26|1257.63
#2006-06-27|1256.65
#2006-06-28|1240.06
#2006-06-29|1268.67
#2006-06-30|1319.39
#2006-07-03|1310.91
#2006-07-04| .
#2006-07-05|1314.30
#2006-07-06|1304.58
#2006-07-07|1317.81
#2006-07-10|1338.30
#2006-07-11|1333.17
#2006-07-12|1296.38
#2006-07-13|1275.14
#2006-07-14|1239.44
#2006-07-17|1230.97
#2006-07-18|1188.78
#2006-07-19|1183.63
#2006-07-20|1225.46
#2006-07-21|1222.76
#2006-07-24|1200.91
#2006-07-25|1219.03
#2006-07-26|1206.44
#2006-07-27|1236.16
#2006-07-28|1266.85
#2006-07-31|1285.69
#2006-08-01|1273.93
#2006-08-02|1281.59
#2006-08-03|1278.03
#2006-08-04|1280.19
#2006-08-07|1242.44
#2006-08-08|1261.66
#2006-08-09|1267.06
#2006-08-10|1266.49
#2006-08-11|1259.64
#2006-08-14|1279.13
#2006-08-15|1290.55
#2006-08-16|1318.21
#2006-08-17|1323.16
#2006-08-18|1330.24
#2006-08-21|1313.07
#2006-08-22|1319.79
#2006-08-23|1321.94
#2006-08-24|1302.44
#2006-08-25|1288.73
#2006-08-28|1268.38
#2006-08-29|1284.90
#2006-08-30|1288.20
#2006-08-31|1313.83
#2006-09-01|1317.23
#2006-09-04| .
#2006-09-05|1365.73
#2006-09-06|1348.70
#2006-09-07|1329.52
#2006-09-08|1326.30
#2006-09-11|1295.84
#2006-09-12|1287.89
#2006-09-13|1311.88
#2006-09-14|1330.09
#2006-09-15|1335.66
#2006-09-18|1330.91
#2006-09-19|1342.77
#2006-09-20|1323.65
#2006-09-21|1343.86
#2006-09-22|1329.40
#2006-09-25|1335.22
#2006-09-26|1323.94
#2006-09-27|1357.60
#2006-09-28|1355.14
#2006-09-29|1362.51
#2006-10-02|1380.64
#2006-10-03|1378.96
#2006-10-04|1367.19
#2006-10-05|1422.98
#2006-10-06|1400.47
#2006-10-09|1398.58
#2006-10-10|1402.17
#2006-10-11|1407.46
#2006-10-12|1393.00
#2006-10-13|1395.98
#2006-10-16|1419.69
#2006-10-17|1426.37
#2006-10-18|1419.25
#2006-10-19|1413.44
#2006-10-20|1409.69
#2006-10-23|1420.82
#2006-10-24|1428.88
#2006-10-25|1411.09
#2006-10-26|1427.13
#2006-10-27|1409.62
#2006-10-30|1369.63
#2006-10-31|1371.43
#2006-11-01|1380.62
#2006-11-02|1371.92
#2006-11-03|1360.76
#2006-11-06|1355.89
#2006-11-07|1364.50
#2006-11-08|1342.21
#2006-11-09|1343.40
#2006-11-10|1343.66
#2006-11-13|1328.28
#2006-11-14|1357.89
#2006-11-15|1361.04
#2006-11-16|1352.42
#2006-11-17|1360.89
#2006-11-20|1313.61
#2006-11-21|1313.55
#2006-11-22|1335.15
#2006-11-23| .
#2006-11-24|1332.70
#2006-11-27|1334.05
#2006-11-28|1331.74
#2006-11-29|1353.92
#2006-11-30|1364.33
#2006-12-01|1368.34
#2006-12-04|1359.50
#2006-12-05|1364.68
#2006-12-06|1379.03
#2006-12-07|1403.17
#2006-12-08|1399.14
#2006-12-11|1380.68
#2006-12-12|1387.99
#2006-12-13|1395.78
#2006-12-14|1411.79
#2006-12-15|1418.66
#2006-12-18|1419.90
#2006-12-19|1405.37
#2006-12-20|1416.68
#2006-12-21|1411.56
#2006-12-22|1409.44
#2006-12-25| .
#2006-12-26|1408.94
#2006-12-27|1420.73
#2006-12-28|1413.22
#2006-12-29|1415.32
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1412.83
#2007-01-04|1421.09
#2007-01-05|1402.50
#2007-01-08|1404.15
#2007-01-09|1402.51
#2007-01-10|1379.50
#2007-01-11|1367.22
#2007-01-12|1391.37
#2007-01-15| .
#2007-01-16|1383.70
#2007-01-17|1384.39
#2007-01-18|1379.58
#2007-01-19|1367.14
#2007-01-22|1365.34
#2007-01-23|1370.12
#2007-01-24|1377.42
#2007-01-25|1372.24
#2007-01-26|1354.95
#2007-01-29|1353.14
#2007-01-30|1343.67
#2007-01-31|1352.17
#2007-02-01|1349.60
#2007-02-02|1328.08
#2007-02-05|1318.05
#2007-02-06|1330.40
#2007-02-07|1302.62
#2007-02-08|1310.97
#2007-02-09|1328.24
#2007-02-12|1327.04
#2007-02-13|1317.52
#2007-02-14|1336.72
#2007-02-15|1358.01
#2007-02-16|1383.13
#2007-02-19| .
#2007-02-20|1379.97
#2007-02-21|1360.21
#2007-02-22|1367.66
#2007-02-23|1387.28
#2007-02-26|1385.06
#2007-02-27|1405.39
#2007-02-28|1369.97
#2007-03-01|1365.86
#2007-03-02|1348.01
#2007-03-05|1320.00
#2007-03-06|1340.14
#2007-03-07|1312.87
#2007-03-08|1323.96
#2007-03-09|1334.38
#2007-03-12|1354.37
#2007-03-13|1348.77
#2007-03-14|1319.03
#2007-03-15|1326.21
#2007-03-16|1334.08
#2007-03-19|1350.96
#2007-03-20|1361.41
#2007-03-21|1355.57
#2007-03-22|1377.99
#2007-03-23|1378.17
#2007-03-26|1372.92
#2007-03-27|1363.19
#2007-03-28|1372.07
#2007-03-29|1354.74
#2007-03-30|1352.46
#2007-04-02|1342.42
#2007-04-03|1352.82
#2007-04-04|1385.47
#2007-04-05|1386.01
#2007-04-06| .
#2007-04-09|1402.01
#2007-04-10|1395.44
#2007-04-11|1394.46
#2007-04-12|1377.08
#2007-04-13|1358.76
#2007-04-16|1383.19
#2007-04-17|1389.45
#2007-04-18|1403.15
#2007-04-19|1373.74
#2007-04-20|1372.33
#2007-04-23|1376.30
#2007-04-24|1389.89
#2007-04-25|1390.28
#2007-04-26|1390.93
#2007-04-27|1378.35
#2007-04-30|1377.83
#2007-05-01|1367.36
#2007-05-02|1369.63
#2007-05-03|1367.12
#2007-05-04|1368.37
#2007-05-07|1405.31
#2007-05-08|1403.54
#2007-05-09|1413.11
#2007-05-10|1396.93
#2007-05-11|1380.09
#2007-05-14|1387.06
#2007-05-15|1373.39
#2007-05-16|1369.74
#2007-05-17|1362.34
#2007-05-18|1361.63
#2007-05-21|1365.98
#2007-05-22|1385.85
#2007-05-23|1387.54
#2007-05-24|1390.47
#2007-05-25|1375.35
#2007-05-28| .
#2007-05-29|1389.98
#2007-05-30|1387.30
#2007-05-31|1400.88
#2007-06-01|1406.80
#2007-06-04|1413.50
#2007-06-05|1417.59
#2007-06-06|1418.42
#2007-06-07|1404.98
#2007-06-08|1396.39
#2007-06-11|1400.16
#2007-06-12|1398.46
#2007-06-13|1396.73
#2007-06-14|1405.02
#2007-06-15|1404.17
#2007-06-18|1420.33
#2007-06-19|1422.49
#2007-06-20|1421.41
#2007-06-21|1436.42
#2007-06-22|1435.05
#2007-06-25|1445.95
#2007-06-26|1445.17
#2007-06-27|1425.25
#2007-06-28|1422.06
#2007-06-29|1427.92
#2007-07-02|1436.12
#2007-07-03|1432.77
#2007-07-04| .
#2007-07-05|1435.68
#2007-07-06|1422.42
#2007-07-09|1427.75
#2007-07-10|1432.32
#2007-07-11|1412.76
#2007-07-12|1404.08
#2007-07-13|1429.22
#2007-07-16|1431.21
#2007-07-17|1422.99
#2007-07-18|1409.50
#2007-07-19|1416.23
#2007-07-20|1434.71
#2007-07-23|1412.93
#2007-07-24|1432.61
#2007-07-25|1417.13
#2007-07-26|1408.97
#2007-07-27|1365.02
#2007-07-30|1345.05
#2007-07-31|1329.36
#2007-08-01|1325.24
#2007-08-02|1331.72
#2007-08-03|1339.46
#2007-08-06|1324.75
#2007-08-07|1316.31
#2007-08-08|1311.12
#2007-08-09|1329.88
#2007-08-10|1307.46
#2007-08-13|1302.39
#2007-08-14|1308.52
#2007-08-15|1288.84
#2007-08-16|1295.51
#2007-08-17|1216.47
#2007-08-20|1269.86
#2007-08-21|1288.29
#2007-08-22|1292.96
#2007-08-23|1333.09
#2007-08-24|1350.54
#2007-08-27|1357.67
#2007-08-28|1371.52
#2007-08-29|1345.18
#2007-08-30|1351.24
#2007-08-31|1393.03
#2007-09-03| .
#2007-09-04|1390.01
#2007-09-05|1377.11
#2007-09-06|1377.68
#2007-09-07|1372.93
#2007-09-10|1337.57
#2007-09-11|1321.94
#2007-09-12|1316.22
#2007-09-13|1272.52
#2007-09-14|1299.52
#2007-09-17|1300.09
#2007-09-18|1284.06
#2007-09-19|1323.57
#2007-09-20|1325.09
#2007-09-21|1293.37
#2007-09-24|1298.32
#2007-09-25|1304.85
#2007-09-26|1292.09
#2007-09-27|1315.95
#2007-09-28|1335.82
#2007-10-01|1328.58
#2007-10-02|1357.37
#2007-10-03|1359.47
#2007-10-04|1367.08
#2007-10-05|1355.70
#2007-10-08|1345.55
#2007-10-09|1350.14
#2007-10-10|1340.90
#2007-10-11|1343.40
#2007-10-12|1328.97
#2007-10-15|1339.45
#2007-10-16|1318.45
#2007-10-17|1304.06
#2007-10-18|1337.90
#2007-10-19|1326.43
#2007-10-22|1311.57
#2007-10-23|1309.53
#2007-10-24|1298.01
#2007-10-25|1275.81
#2007-10-26|1290.06
#2007-10-29|1299.40
#2007-10-30|1292.69
#2007-10-31|1290.00
#2007-11-01|1327.66
#2007-11-02|1297.99
#2007-11-05|1293.12
#2007-11-06|1285.28
#2007-11-07|1273.59
#2007-11-08|1266.28
#2007-11-09|1262.33
#2007-11-12|1243.67
#2007-11-13|1229.91
#2007-11-14|1258.43
#2007-11-15|1249.18
#2007-11-16|1239.62
#2007-11-19|1241.40
#2007-11-20|1245.59
#2007-11-21|1239.00
#2007-11-22| .
#2007-11-23|1258.06
#2007-11-26|1277.26
#2007-11-27|1280.73
#2007-11-28|1267.52
#2007-11-29|1311.86
#2007-11-30|1297.65
#2007-12-03|1295.38
#2007-12-04|1297.91
#2007-12-05|1295.07
#2007-12-06|1311.05
#2007-12-07|1309.16
#2007-12-10|1310.51
#2007-12-11|1312.14
#2007-12-12|1297.49
#2007-12-13|1269.04
#2007-12-14|1249.12
#2007-12-17|1230.06
#2007-12-18|1220.15
#2007-12-19|1201.80
#2007-12-20|1197.33
#2007-12-21|1195.94
#2007-12-24|1191.02
#2007-12-25| .
#2007-12-26|1218.97
#2007-12-27|1216.80
#2007-12-28|1203.82
#2007-12-31|1218.90
#2008-01-01| .
#2008-01-02|1240.67
#2008-01-03|1243.39
#2008-01-04|1196.59
#2008-01-07|1182.85
#2008-01-08|1175.57
#2008-01-09|1180.65
#2008-01-10|1165.96
#2008-01-11|1144.14
#2008-01-14|1154.84
#2008-01-15|1144.97
#2008-01-16|1097.55
#2008-01-17|1124.95
#2008-01-18|1131.02
#2008-01-21| .
#2008-01-22|1042.86
#2008-01-23|1074.18
#2008-01-24|1092.00
#2008-01-25|1142.76
#2008-01-28|1091.92
#2008-01-29|1120.12
#2008-01-30|1093.29
#2008-01-31|1111.51
#2008-02-01|1120.21
#2008-02-04|1133.83
#2008-02-05|1117.03
#2008-02-06|1065.83
#2008-02-07|1076.14
#2008-02-08|1049.79
#2008-02-11|1056.63
#2008-02-12|1068.85
#2008-02-13|1074.81
#2008-02-14|1130.98
#2008-02-15|1135.55
#2008-02-18| .
#2008-02-19|1162.23
#2008-02-20|1131.57
#2008-02-21|1173.98
#2008-02-22|1158.98
#2008-02-25|1183.84
#2008-02-26|1190.70
#2008-02-27|1213.99
#2008-02-28|1202.48
#2008-02-29|1189.48
#2008-03-03|1141.10
#2008-03-04|1147.98
#2008-03-05|1129.70
#2008-03-06|1167.52
#2008-03-07|1125.36
#2008-03-10|1118.80
#2008-03-11|1111.50
#2008-03-12|1139.06
#2008-03-13|1120.78
#2008-03-14|1107.03
#2008-03-17|1098.09
#2008-03-18|1105.58
#2008-03-19|1143.13
#2008-03-20|1149.66
#2008-03-21| .
#2008-03-24|1147.38
#2008-03-25|1191.34
#2008-03-26|1192.77
#2008-03-27|1172.03
#2008-03-28|1190.51
#2008-03-31|1163.30
#2008-04-01|1150.04
#2008-04-02|1198.35
#2008-04-03|1216.22
#2008-04-04|1195.75
#2008-04-07|1210.42
#2008-04-08|1178.74
#2008-04-09|1164.11
#2008-04-10|1165.90
#2008-04-11|1198.02
#2008-04-14|1153.68
#2008-04-15|1149.38
#2008-04-16|1172.83
#2008-04-17|1202.79
#2008-04-18|1199.68
#2008-04-21|1262.90
#2008-04-22|1242.23
#2008-04-23|1231.09
#2008-04-24|1229.02
#2008-04-25|1256.22
#2008-04-28|1230.66
#2008-04-29|1243.99
#2008-04-30|1216.35
#2008-05-01|1224.13
#2008-05-02|1236.93
#2008-05-05|1238.58
#2008-05-06|1247.35
#2008-05-07|1247.71
#2008-05-08|1261.25
#2008-05-09|1235.57
#2008-05-12|1232.37
#2008-05-13|1255.98
#2008-05-14|1259.85
#2008-05-15|1281.44
#2008-05-16|1283.28
#2008-05-19|1277.86
#2008-05-20|1290.55
#2008-05-21|1269.69
#2008-05-22|1272.76
#2008-05-23|1279.18
#2008-05-26| .
#2008-05-27|1254.40
#2008-05-28|1242.00
#2008-05-29|1274.56
#2008-05-30|1301.19
#2008-06-02|1330.80
#2008-06-03|1295.65
#2008-06-04|1301.48
#2008-06-05|1275.31
#2008-06-06|1297.45
#2008-06-09|1246.75
#2008-06-10|1215.21
#2008-06-11|1247.13
#2008-06-12|1202.31
#2008-06-13|1211.55
#2008-06-16|1241.86
#2008-06-17|1240.21
#2008-06-18|1256.78
#2008-06-19|1232.01
#2008-06-20|1232.99
#2008-06-23|1225.78
#2008-06-24|1224.39
#2008-06-25|1219.32
#2008-06-26|1236.74
#2008-06-27|1225.08
#2008-06-30|1225.60
#2008-07-01|1218.94
#2008-07-02|1199.30
#2008-07-03|1201.47
#2008-07-04| .
#2008-07-07|1208.81
#2008-07-08|1194.73
#2008-07-09|1193.65
#2008-07-10|1176.24
#2008-07-11|1181.74
#2008-07-14|1166.15
#2008-07-15|1156.62
#2008-07-16|1158.31
#2008-07-17|1168.85
#2008-07-18|1144.29
#2008-07-21|1143.01
#2008-07-22|1179.40
#2008-07-23|1176.68
#2008-07-24|1212.80
#2008-07-25|1171.09
#2008-07-28|1168.10
#2008-07-29|1133.62
#2008-07-30|1148.81
#2008-07-31|1162.59
#2008-08-01|1136.50
#2008-08-04|1112.58
#2008-08-05|1123.32
#2008-08-06|1164.38
#2008-08-07|1152.38
#2008-08-08|1155.05
#2008-08-11|1190.98
#2008-08-12|1186.63
#2008-08-13|1173.12
#2008-08-14|1151.01
#2008-08-15|1163.96
#2008-08-18|1169.19
#2008-08-19|1137.43
#2008-08-20|1127.20
#2008-08-21|1133.57
#2008-08-22|1114.85
#2008-08-25|1137.28
#2008-08-26|1126.57
#2008-08-27|1123.65
#2008-08-28|1111.62
#2008-08-29|1147.03
#2008-09-01| .
#2008-09-02|1101.16
#2008-09-03|1115.52
#2008-09-04|1113.87
#2008-09-05|1094.77
#2008-09-08|1107.83
#2008-09-09|1084.46
#2008-09-10|1064.83
#2008-09-11|1051.95
#2008-09-12|1048.19
#2008-09-15|1058.15
#2008-09-16|1000.27
#2008-09-17|1016.57
#2008-09-18|1009.38
#2008-09-19|1045.91
#2008-09-22|1055.64
#2008-09-23|1066.13
#2008-09-24|1043.49
#2008-09-25|1037.87
#2008-09-26|1023.65
#2008-09-29|1017.43
#2008-09-30| 950.58
#2008-10-01| 978.25
#2008-10-02| 978.62
#2008-10-03| 941.96
#2008-10-06| 937.55
#2008-10-07| 888.74
#2008-10-08| 823.15
#2008-10-09| 832.43
#2008-10-10| 774.76
#2008-10-13| 766.81
#2008-10-14| 862.79
#2008-10-15| 849.47
#2008-10-16| 755.05
#2008-10-17| 779.82
#2008-10-20| 809.42
#2008-10-21| 849.91
#2008-10-22| 805.57
#2008-10-23| 774.11
#2008-10-24| 722.54
#2008-10-27| 661.14
#2008-10-28| 688.84
#2008-10-29| 718.47
#2008-10-30| 787.85
#2008-10-31| 786.85
#2008-11-03| 782.12
#2008-11-04| 826.87
#2008-11-05| 916.23
#2008-11-06| 832.71
#2008-11-07| 799.19
#2008-11-10| 834.78
#2008-11-11| 799.04
#2008-11-12| 795.46
#2008-11-13| 751.95
#2008-11-14| 762.85
#2008-11-17| 770.32
#2008-11-18| 742.63
#2008-11-19| 743.67
#2008-11-20| 703.39
#2008-11-21| 723.69
#2008-11-24| 712.84
#2008-11-25| 755.22
#2008-11-26| 748.53
#2008-11-27| .
#2008-11-28| 756.76
#2008-12-01| 762.39
#2008-12-02| 714.24
#2008-12-03| 725.63
#2008-12-04| 712.58
#2008-12-05| 728.19
#2008-12-08| 757.16
#2008-12-09| 759.76
#2008-12-10| 790.73
#2008-12-11| 800.14
#2008-12-12| 751.37
#2008-12-15| 799.83
#2008-12-16| 793.88
#2008-12-17| 819.12
#2008-12-18| 809.06
#2008-12-19| 802.20
#2008-12-22| 821.52
#2008-12-23| 819.84
#2008-12-24| 793.56
#2008-12-25| .
#2008-12-26| 816.04
#2008-12-29| 822.68
#2008-12-30| 838.76
#2008-12-31| 834.41
#2009-01-01| .
#2009-01-02| 831.43
#2009-01-05| 834.46
#2009-01-06| 848.87
#2009-01-07| 918.42
#2009-01-08| 885.93
#2009-01-09| 882.60
#2009-01-12| 892.54
#2009-01-13| 828.26
#2009-01-14| 849.10
#2009-01-15| 796.68
#2009-01-16| 811.42
#2009-01-19| .
#2009-01-20| 803.24
#2009-01-21| 806.94
#2009-01-22| 807.43
#2009-01-23| 757.52
#2009-01-26| 742.20
#2009-01-27| 785.95
#2009-01-28| 789.65
#2009-01-29| 804.70
#2009-01-30| 766.63
#2009-02-02| 736.97
#2009-02-03| 756.50
#2009-02-04| 777.11
#2009-02-05| 746.88
#2009-02-06| 766.24
#2009-02-09| 758.15
#2009-02-10| 756.85
#2009-02-11| 764.31
#2009-02-12| 725.75
#2009-02-13| 728.76
#2009-02-16| .
#2009-02-17| 709.19
#2009-02-18| 685.49
#2009-02-19| 680.10
#2009-02-20| 667.96
#2009-02-23| 672.36
#2009-02-24| 649.81
#2009-02-25| 681.57
#2009-02-26| 660.32
#2009-02-27| 684.03
#2009-03-02| 656.76
#2009-03-03| 633.27
#2009-03-04| 634.72
#2009-03-05| 640.43
#2009-03-06| 624.31
#2009-03-09| 604.78
#2009-03-10| 600.48
#2009-03-11| 638.02
#2009-03-12| 628.07
#2009-03-13| 673.04
#2009-03-16| 695.49
#2009-03-17| 710.31
#2009-03-18| 720.14
#2009-03-19| 752.38
#2009-03-20| 734.12
#2009-03-23| 745.76
#2009-03-24| 769.34
#2009-03-25| 762.20
#2009-03-26| 782.89
#2009-03-27| 794.31
#2009-03-30| 767.49
#2009-03-31| 739.52
#2009-04-01| 757.92
#2009-04-02| 789.33
#2009-04-03| 796.63
#2009-04-06| 798.59
#2009-04-07| 795.03
#2009-04-08| 766.65
#2009-04-09| 802.83
#2009-04-10| .
#2009-04-13| 824.41
#2009-04-14| 819.28
#2009-04-15| 796.59
#2009-04-16| 795.24
#2009-04-17| 822.09
#2009-04-20| 836.50
#2009-04-21| 806.01
#2009-04-22| 812.46
#2009-04-23| 827.07
#2009-04-24| 820.37
#2009-04-27| 827.37
#2009-04-28| 801.19
#2009-04-29| 797.92
#2009-04-30| 814.53
#2009-05-01| 843.14
#2009-05-04| 842.63
#2009-05-05| 847.11
#2009-05-06| 848.39
#2009-05-07| 887.50
#2009-05-08| 891.40
#2009-05-11| 892.60
#2009-05-12| 899.26
#2009-05-13| 898.37
#2009-05-14| 870.68
#2009-05-15| 903.24
#2009-05-18| 864.74
#2009-05-19| 892.05
#2009-05-20| 901.60
#2009-05-21| 901.85
#2009-05-22| 894.35
#2009-05-25| .
#2009-05-26| 886.30
#2009-05-27| 899.01
#2009-05-28| 894.90
#2009-05-29| 902.28
#2009-06-01| 895.81
#2009-06-02| 914.32
#2009-06-03| 914.67
#2009-06-04| 902.13
#2009-06-05| 907.67
#2009-06-08| 916.66
#2009-06-09| 923.28
#2009-06-10| 931.20
#2009-06-11| 939.73
#2009-06-12| 949.96
#2009-06-15| 931.69
#2009-06-16| 915.59
#2009-06-17| 926.20
#2009-06-18| 900.00
#2009-06-19| 920.16
#2009-06-22| 923.77
#2009-06-23| 900.52
#2009-06-24| 907.07
#2009-06-25| 928.28
#2009-06-26| 936.35
#2009-06-29| 922.74
#2009-06-30| 937.38
#2009-07-01| 931.11
#2009-07-02| 930.51
#2009-07-03| .
#2009-07-06| 933.52
#2009-07-07| 923.18
#2009-07-08| 908.63
#2009-07-09| 906.22
#2009-07-10| 910.96
#2009-07-13| 883.69
#2009-07-14| 906.73
#2009-07-15| 902.17
#2009-07-16| 913.61
#2009-07-17| 903.76
#2009-07-20| 899.32
#2009-07-21| 931.64
#2009-07-22| 931.29
#2009-07-23| 931.25
#2009-07-24| 960.71
#2009-07-27| 971.30
#2009-07-28| 976.05
#2009-07-29| 981.27
#2009-07-30| 979.01
#2009-07-31|1008.69
#2009-08-03| 995.95
#2009-08-04| 993.87
#2009-08-05| 982.58
#2009-08-06| 986.44
#2009-08-07| 975.63
#2009-08-10| 986.14
#2009-08-11| 998.32
#2009-08-12| 981.43
#2009-08-13| 994.96
#2009-08-14|1007.04
#2009-08-17| 974.18
#2009-08-18| 978.11
#2009-08-19| 986.19
#2009-08-20|1003.60
#2009-08-21| 993.47
#2009-08-24|1037.37
#2009-08-25|1033.13
#2009-08-26|1041.40
#2009-08-27|1029.26
#2009-08-28|1043.15
#2009-08-31|1037.04
#2009-09-01|1045.72
#2009-09-02|1023.69
#2009-09-03|1012.07
#2009-09-04|1005.19
#2009-09-07| .
#2009-09-08|1037.06
#2009-09-09|1027.40
#2009-09-10|1059.83
#2009-09-11|1064.62
#2009-09-14|1033.59
#2009-09-15|1036.75
#2009-09-16|1062.30
#2009-09-17|1069.85
#2009-09-18|1063.36
#2009-09-21|1052.81
#2009-09-22|1065.40
#2009-09-23|1062.60
#2009-09-24|1086.42
#2009-09-25|1081.55
#2009-09-28|1058.34
#2009-09-29|1064.48
#2009-09-30|1070.78
#2009-10-01|1041.92
#2009-10-02|1015.24
#2009-10-05| 994.66
#2009-10-06|1004.60
#2009-10-07|1008.75
#2009-10-08|1027.30
#2009-10-09|1037.59
#2009-10-12|1034.18
#2009-10-13|1051.01
#2009-10-14|1043.92
#2009-10-15|1043.80
#2009-10-16|1036.03
#2009-10-19|1038.73
#2009-10-20|1045.50
#2009-10-21|1033.99
#2009-10-22|1025.78
#2009-10-23|1013.92
#2009-10-26|1020.76
#2009-10-27|1011.74
#2009-10-28| 997.34
#2009-10-29| 981.96
#2009-10-30|1007.33
#2009-11-02| 981.72
#2009-11-03| 983.51
#2009-11-04| 969.51
#2009-11-05| 959.94
#2009-11-06| 986.12
#2009-11-09| 980.43
#2009-11-10| 983.38
#2009-11-11| 987.29
#2009-11-12| 974.70
#2009-11-13| 981.33
#2009-11-16| 975.32
#2009-11-17| 976.80
#2009-11-18| 970.59
#2009-11-19| 956.75
#2009-11-20| 955.98
#2009-11-23| 955.92
#2009-11-24| 953.30
#2009-11-25| 964.55
#2009-11-26| .
#2009-11-27| 935.54
#2009-11-30| 972.09
#2009-12-01| 983.28
#2009-12-02| 977.00
#2009-12-03|1013.70
#2009-12-04|1004.97
#2009-12-07|1034.38
#2009-12-08|1042.86
#2009-12-09|1034.39
#2009-12-10|1022.74
#2009-12-11|1026.58
#2009-12-14|1044.31
#2009-12-15|1025.44
#2009-12-16|1034.11
#2009-12-17|1026.01
#2009-12-18|1021.91
#2009-12-21|1023.43
#2009-12-22|1037.79
#2009-12-23|1041.88
#2009-12-24|1073.78
#2009-12-25| .
#2009-12-28|1075.66
#2009-12-29|1064.09
#2009-12-30|1052.23
#2009-12-31|1047.54
#2010-01-01| .
#2010-01-04|1068.07
#2010-01-05|1085.38
#2010-01-06|1079.28
#2010-01-07|1064.61
#2010-01-08|1072.01
#2010-01-11|1083.91
#2010-01-12|1103.76
#2010-01-13|1081.16
#2010-01-14|1097.86
#2010-01-15|1107.96
#2010-01-18| .
#2010-01-19|1081.08
#2010-01-20|1071.40
#2010-01-21|1088.16
#2010-01-22|1084.61
#2010-01-25|1085.73
#2010-01-26|1075.32
#2010-01-27|1054.61
#2010-01-28|1071.11
#2010-01-29|1030.67
#2010-02-01|1033.00
#2010-02-02|1056.07
#2010-02-03|1054.45
#2010-02-04|1062.84
#2010-02-05|1040.51
#2010-02-08|1027.05
#2010-02-09|1024.03
#2010-02-10|1030.46
#2010-02-11|1031.15
#2010-02-12|1034.11
#2010-02-15| .
#2010-02-16|1028.32
#2010-02-17|1055.87
#2010-02-18|1056.48
#2010-02-19|1028.52
#2010-02-22|1069.50
#2010-02-23|1075.50
#2010-02-24|1057.35
#2010-02-25|1060.86
#2010-02-26|1060.68
#2010-03-01|1060.61
#2010-03-02|1075.50
#2010-03-03|1083.57
#2010-03-04|1070.77
#2010-03-05|1074.57
#2010-03-08|1094.69
#2010-03-09|1099.72
#2010-03-10|1093.61
#2010-03-11|1105.75
#2010-03-12|1110.45
#2010-03-15|1126.80
#2010-03-16|1116.36
#2010-03-17|1127.92
#2010-03-18|1111.17
#2010-03-19|1128.17
#2010-03-22|1134.12
#2010-03-23|1127.92
#2010-03-24|1120.91
#2010-03-25|1118.42
#2010-03-26|1140.57
#2010-03-29|1141.31
#2010-03-30|1155.88
#2010-03-31|1150.51
#2010-04-01|1160.13
#2010-04-02| .
#2010-04-05|1184.85
#2010-04-06|1180.06
#2010-04-07|1180.60
#2010-04-08|1171.48
#2010-04-09|1158.57
#2010-04-12|1167.55
#2010-04-13|1162.63
#2010-04-14|1177.07
#2010-04-15|1189.02
#2010-04-16|1183.56
#2010-04-19|1161.87
#2010-04-20|1151.08
#2010-04-21|1169.69
#2010-04-22|1164.65
#2010-04-23|1154.55
#2010-04-26|1195.02
#2010-04-27|1204.91
#2010-04-28|1162.67
#2010-04-29|1160.76
#2010-04-30|1183.61
#2010-05-03|1177.35
#2010-05-04|1177.28
#2010-05-05|1179.03
#2010-05-06|1153.71
#2010-05-07|1143.25
#2010-05-10|1131.87
#2010-05-11|1124.09
#2010-05-12|1113.60
#2010-05-13|1143.91
#2010-05-14|1123.74
#2010-05-17|1099.07
#2010-05-18|1091.45
#2010-05-19|1094.22
#2010-05-20|1088.92
#2010-05-21|1057.11
#2010-05-24|1049.27
#2010-05-25|1024.02
#2010-05-26|1017.43
#2010-05-27|1036.76
#2010-05-28|1043.99
#2010-05-31| .
#2010-06-01|1035.26
#2010-06-02|1013.81
#2010-06-03|1047.16
#2010-06-04|1055.38
#2010-06-07|1008.45
#2010-06-08|1021.70
#2010-06-09| 999.29
#2010-06-10|1010.36
#2010-06-11|1024.96
#2010-06-14|1040.80
#2010-06-15|1044.79
#2010-06-16|1071.78
#2010-06-17|1066.96
#2010-06-18|1063.54
#2010-06-21|1087.68
#2010-06-22|1072.24
#2010-06-23|1050.76
#2010-06-24|1059.34
#2010-06-25|1024.20
#2010-06-28|1020.06
#2010-06-29|1011.32
#2010-06-30| 993.14
#2010-07-01| 983.12
#2010-07-02| 978.30
#2010-07-05| .
#2010-07-06|1008.58
#2010-07-07|1003.05
#2010-07-08|1018.93
#2010-07-09|1027.02
#2010-07-12|1016.99
#2010-07-13|1026.66
#2010-07-14|1051.48
#2010-07-15|1042.59
#2010-07-16|1024.88
#2010-07-19|1021.80
#2010-07-20|1008.65
#2010-07-21|1002.31
#2010-07-22| 993.90
#2010-07-23|1020.55
#2010-07-26|1036.58
#2010-07-27|1024.41
#2010-07-28|1069.16
#2010-07-29|1070.48
#2010-07-30|1068.57
#2010-08-02|1079.26
#2010-08-03|1093.52
#2010-08-04|1050.92
#2010-08-05|1063.50
#2010-08-06|1078.35
#2010-08-09|1056.26
#2010-08-10|1056.99
#2010-08-11|1032.74
#2010-08-12|1018.66
#2010-08-13|1017.13
#2010-08-16|1018.91
#2010-08-17|1009.52
#2010-08-18|1019.04
#2010-08-19|1044.27
#2010-08-20|1019.02
#2010-08-23|1014.45
#2010-08-24|1016.50
#2010-08-25| 989.52
#2010-08-26|1002.73
#2010-08-27|1008.71
#2010-08-30|1034.78
#2010-08-31|1003.84
#2010-09-01|1006.24
#2010-09-02|1023.79
#2010-09-03|1036.38
#2010-09-06| .
#2010-09-07|1053.70
#2010-09-08|1027.07
#2010-09-09|1041.02
#2010-09-10|1066.02
#2010-09-13|1078.21
#2010-09-14|1086.17
#2010-09-15|1074.66
#2010-09-16|1074.14
#2010-09-17|1077.46
#2010-09-20|1078.78
#2010-09-21|1087.18
#2010-09-22|1091.15
#2010-09-23|1093.54
#2010-09-24|1075.57
#2010-09-27|1094.46
#2010-09-28|1092.40
#2010-09-29|1109.03
#2010-09-30|1091.54
#2010-10-01|1101.24
#2010-10-04|1096.29
#2010-10-05|1112.76
#2010-10-06|1125.01
#2010-10-07|1127.60
#2010-10-08|1124.55
#2010-10-11|1121.47
#2010-10-12|1115.19
#2010-10-13|1116.08
#2010-10-14|1139.97
#2010-10-15|1128.64
#2010-10-18|1134.21
#2010-10-19|1125.06
#2010-10-20|1117.50
#2010-10-21|1107.63
#2010-10-22|1115.32
#2010-10-25|1119.18
#2010-10-26|1100.06
#2010-10-27|1089.17
#2010-10-28|1115.10
#2010-10-29|1096.21
#2010-11-01|1088.81
#2010-11-02|1085.31
#2010-11-03|1077.25
#2010-11-04|1111.09
#2010-11-05|1136.93
#2010-11-08|1147.37
#2010-11-09|1141.84
#2010-11-10|1137.50
#2010-11-11|1143.33
#2010-11-12|1124.63
#2010-11-15|1127.76
#2010-11-16|1119.31
#2010-11-17|1122.50
#2010-11-18|1134.69
#2010-11-19|1135.64
#2010-11-22|1147.21
#2010-11-23|1154.33
#2010-11-24|1132.26
#2010-11-25| .
#2010-11-26|1126.67
#2010-11-29|1133.04
#2010-11-30|1118.30
#2010-12-01|1113.48
#2010-12-02|1142.05
#2010-12-03|1170.16
#2010-12-06|1165.19
#2010-12-07|1154.28
#2010-12-08|1148.38
#2010-12-09|1159.50
#2010-12-10|1151.27
#2010-12-13|1162.80
#2010-12-14|1168.30
#2010-12-15|1159.64
#2010-12-16|1160.35
#2010-12-17|1160.75
#2010-12-20|1159.15
#2010-12-21|1173.14
#2010-12-22|1186.25
#2010-12-23|1192.10
#2010-12-24| .
#2010-12-27|1200.96
#2010-12-28|1207.45
#2010-12-29|1209.37
#2010-12-30|1204.45
#2010-12-31|1213.95
#2011-01-03|1205.19
#2011-01-04|1215.64
#2011-01-05|1192.26
#2011-01-06|1209.83
#2011-01-07|1204.39
#2011-01-10|1208.10
#2011-01-11|1185.49
#2011-01-12|1186.61
#2011-01-13|1206.72
#2011-01-14|1197.96
#2011-01-17| .
#2011-01-18|1205.14
#2011-01-19|1218.45
#2011-01-20|1181.31
#2011-01-21|1178.97
#2011-01-24|1185.49
#2011-01-25|1202.14
#2011-01-26|1197.90
#2011-01-27|1202.48
#2011-01-28|1184.66
#2011-01-31|1165.55
#2011-02-01|1164.91
#2011-02-02|1177.94
#2011-02-03|1165.20
#2011-02-04|1164.70
#2011-02-07|1163.80
#2011-02-08|1176.82
#2011-02-09|1163.95
#2011-02-10|1153.85
#2011-02-11|1151.08
#2011-02-14|1159.15
#2011-02-15|1145.57
#2011-02-16|1157.11
#2011-02-17|1190.68
#2011-02-18|1188.23
#2011-02-21| .
#2011-02-22|1169.13
#2011-02-23|1159.44
#2011-02-24|1158.02
#2011-02-25|1164.39
#2011-02-28|1164.62
#2011-03-01|1169.98
#2011-03-02|1155.59
#2011-03-03|1145.63
#2011-03-04|1157.32
#2011-03-07|1143.49
#2011-03-08|1130.03
#2011-03-09|1135.29
#2011-03-10|1121.85
#2011-03-11|1119.32
#2011-03-14|1048.33
#2011-03-15| 994.66
#2011-03-16|1027.36
#2011-03-17|1014.91
#2011-03-18|1017.34
#2011-03-21|1017.46
#2011-03-22|1067.79
#2011-03-23|1059.99
#2011-03-24|1043.72
#2011-03-25|1037.47
#2011-03-28|1026.42
#2011-03-29|1027.22
#2011-03-30|1042.03
#2011-03-31|1046.54
#2011-04-01|1027.47
#2011-04-04|1032.15
#2011-04-05|1009.23
#2011-04-06| 998.27
#2011-04-07|1002.93
#2011-04-08|1016.12
#2011-04-11|1010.83
#2011-04-12|1004.26
#2011-04-13|1010.08
#2011-04-14|1027.87
#2011-04-15|1021.34
#2011-04-18|1024.31
#2011-04-19|1006.93
#2011-04-20|1018.35
#2011-04-21|1036.79
#2011-04-22| .
#2011-04-25|1033.11
#2011-04-26|1022.11
#2011-04-27|1042.95
#2011-04-28|1071.81
#2011-04-29|1076.04
#2011-05-02|1089.56
#2011-05-03|1092.66
#2011-05-04|1095.17
#2011-05-05|1104.41
#2011-05-06|1078.70
#2011-05-09|1069.61
#2011-05-10|1068.58
#2011-05-11|1064.05
#2011-05-12|1054.51
#2011-05-13|1052.11
#2011-05-16|1038.92
#2011-05-17|1034.77
#2011-05-18|1042.25
#2011-05-19|1027.62
#2011-05-20|1024.23
#2011-05-23|1010.05
#2011-05-24|1004.70
#2011-05-25|1003.51
#2011-05-26|1044.10
#2011-05-27|1047.70
#2011-05-30| .
#2011-05-31|1060.77
#2011-06-01|1067.81
#2011-06-02|1052.28
#2011-06-03|1050.83
#2011-06-06|1046.86
#2011-06-07|1039.06
#2011-06-08|1049.37
#2011-06-09|1047.51
#2011-06-10|1047.46
#2011-06-13|1039.23
#2011-06-14|1048.21
#2011-06-15|1051.80
#2011-06-16|1033.58
#2011-06-17|1031.53
#2011-06-20|1031.97
#2011-06-21|1037.15
#2011-06-22|1050.38
#2011-06-23|1042.26
#2011-06-24|1060.57
#2011-06-27|1045.24
#2011-06-28|1056.34
#2011-06-29|1076.11
#2011-06-30|1076.00
#2011-07-01|1078.73
#2011-07-04| .
#2011-07-05|1089.35
#2011-07-06|1097.86
#2011-07-07|1090.94
#2011-07-08|1113.60
#2011-07-11|1103.44
#2011-07-12|1095.37
#2011-07-13|1099.36
#2011-07-14|1088.62
#2011-07-15|1094.73
#2011-07-18|1093.97
#2011-07-19|1079.87
#2011-07-20|1090.62
#2011-07-21|1100.09
#2011-07-22|1117.90
#2011-07-25|1108.75
#2011-07-26|1121.39
#2011-07-27|1117.13
#2011-07-28|1098.47
#2011-07-29|1094.92
#2011-08-01|1105.27
#2011-08-02|1085.74
#2011-08-03|1066.63
#2011-08-04|1045.61
#2011-08-05|1012.81
#2011-08-08|1004.01
#2011-08-09| 992.12
#2011-08-10|1006.22
#2011-08-11| 987.80
#2011-08-12|1005.70
#2011-08-15|1013.65
#2011-08-16|1016.03
#2011-08-17|1014.26
#2011-08-18| 994.31
#2011-08-19| 966.68
#2011-08-22| 956.94
#2011-08-23| 978.13
#2011-08-24| 964.76
#2011-08-25| 958.74
#2011-08-26| 970.35
#2011-08-29| 973.11
#2011-08-30| 987.12
#2011-08-31| 990.00
#2011-09-01| 993.83
#2011-09-02| 987.58
#2011-09-05| .
#2011-09-06| 937.39
#2011-09-07| 950.84
#2011-09-08| 956.68
#2011-09-09| 944.35
#2011-09-12| 932.17
#2011-09-13| 947.39
#2011-09-14| 925.25
#2011-09-15| 934.59
#2011-09-16| 961.57
#2011-09-19| 967.49
#2011-09-20| 950.09
#2011-09-21| 951.88
#2011-09-22| 937.43
#2011-09-23| 938.05
#2011-09-26| 921.19
#2011-09-27| 954.09
#2011-09-28| 959.25
#2011-09-29| 969.66
#2011-09-30| 967.28
#2011-10-03| 947.79
#2011-10-04| 935.81
#2011-10-05| 934.72
#2011-10-06| 969.20
#2011-10-07| 973.86
#2011-10-10| 974.24
#2011-10-11| 999.09
#2011-10-12| 989.95
#2011-10-13|1001.93
#2011-10-14| 976.87
#2011-10-17|1002.20
#2011-10-18| 984.20
#2011-10-19| 989.91
#2011-10-20| 982.93
#2011-10-21|1005.45
#2011-10-24|1021.44
#2011-10-25|1015.42
#2011-10-26|1019.44
#2011-10-27|1039.02
#2011-10-28|1044.76
#2011-10-31|1013.95
#2011-11-01| 989.86
#2011-11-02| 975.00
#2011-11-03| 975.81
#2011-11-04| 985.40
#2011-11-07| 974.34
#2011-11-08| 963.26
#2011-11-09| 979.90
#2011-11-10| 951.02
#2011-11-11| 963.94
#2011-11-14| 966.91
#2011-11-15| 960.94
#2011-11-16| 952.85
#2011-11-17| 955.23
#2011-11-18| 948.64
#2011-11-21| 945.00
#2011-11-22| 938.88
#2011-11-23| 933.85
#2011-11-24| .
#2011-11-25| 925.66
#2011-11-28| 931.39
#2011-11-29| 960.67
#2011-11-30| 961.52
#2011-12-01| 979.73
#2011-12-02| 977.24
#2011-12-05| 980.80
#2011-12-06| 972.96
#2011-12-07| 995.89
#2011-12-08| 988.99
#2011-12-09| 976.82
#2011-12-12| 989.08
#2011-12-13| 978.92
#2011-12-14| 967.45
#2011-12-15| 952.91
#2011-12-16| 949.86
#2011-12-19| 939.48
#2011-12-20| 944.31
#2011-12-21| 956.36
#2011-12-22| 948.62
#2011-12-23| 948.50
#2011-12-26| .
#2011-12-27| 960.82
#2011-12-28| 957.38
#2011-12-29| 955.63
#2011-12-30| 971.08
#2012-01-02| .
#2012-01-03| 973.48
#2012-01-04| 988.85
#2012-01-05| 971.91
#2012-01-06| 961.61
#2012-01-09| 964.93
#2012-01-10| 965.95
#2012-01-11| 964.88
#2012-01-12| 957.85
#2012-01-13| 973.74
#2012-01-16| .
#2012-01-17| 961.45
#2012-01-18| 969.73
#2012-01-19| 980.51
#2012-01-20| 995.99
#2012-01-23| 991.52
#2012-01-24| 983.83
#2012-01-25|1003.13
#2012-01-26|1009.82
#2012-01-27|1004.64
#2012-01-30| 996.15
#2012-01-31| 973.96
#2012-02-01| 972.21
#2012-02-02| 971.13
#2012-02-03| 973.00
#2012-02-06| 972.99
#2012-02-07| 968.45
#2012-02-08| 983.51
#2012-02-09| 984.33
#2012-02-10| 973.40
#2012-02-13| 978.51
#2012-02-14| 973.26
#2012-02-15| 990.77
#2012-02-16| 984.99
#2012-02-17| 984.59
#2012-02-20| .
#2012-02-21| 993.82
#2012-02-22| 987.34
#2012-02-23|1000.18
#2012-02-24|1001.85
#2012-02-27|1016.25
#2012-02-28|1016.94
#2012-02-29|1012.07
#2012-03-01|1010.43
#2012-03-02|1012.71
#2012-03-05|1004.95
#2012-03-06|1003.70
#2012-03-07| 995.58
#2012-03-08|1007.88
#2012-03-09|1010.89
#2012-03-12|1004.85
#2012-03-13| 994.02
#2012-03-14|1007.03
#2012-03-15|1035.08
#2012-03-16|1042.02
#2012-03-19|1041.14
#2012-03-20|1037.10
#2012-03-21|1025.00
#2012-03-22|1044.76
#2012-03-23|1032.30
#2012-03-26|1026.30
#2012-03-27|1048.09
#2012-03-28|1053.32
#2012-03-29|1050.62
#2012-03-30|1042.22
#2012-04-02|1056.51
#2012-04-03|1049.66
#2012-04-04|1024.79
#2012-04-05|1021.13
#2012-04-06| .
#2012-04-09|1006.05
#2012-04-10|1004.06
#2012-04-11| 992.92
#2012-04-12| 996.46
#2012-04-13|1000.51
#2012-04-16| 984.76
#2012-04-17| 980.19
#2012-04-18| 997.05
#2012-04-19| 988.99
#2012-04-20| 980.63
#2012-04-23| 990.05
#2012-04-24| 982.22
#2012-04-25| 987.40
#2012-04-26| 989.63
#2012-04-27| 983.01
#2012-04-30| 990.46
#2012-05-01| 969.83
#2012-05-02| 966.22
#2012-05-03| 963.82
#2012-05-04| 969.85
#2012-05-07| 949.23
#2012-05-08| 953.94
#2012-05-09| 934.37
#2012-05-10| 926.37
#2012-05-11| 922.42
#2012-05-14| 924.07
#2012-05-15| 910.36
#2012-05-16| 896.60
#2012-05-17| 915.49
#2012-05-18| 888.02
#2012-05-21| 886.14
#2012-05-22| 886.62
#2012-05-23| 872.34
#2012-05-24| 860.68
#2012-05-25| 861.79
#2012-05-28| .
#2012-05-29| 866.78
#2012-05-30| 866.13
#2012-05-31| 852.58
#2012-06-01| 831.68
#2012-06-04| 802.54
#2012-06-05| 823.19
#2012-06-06| 841.30
#2012-06-07| 857.60
#2012-06-08| 837.98
#2012-06-11| 869.93
#2012-06-12| 866.36
#2012-06-13| 863.59
#2012-06-14| 864.42
#2012-06-15| 871.49
#2012-06-18| 886.78
#2012-06-19| 876.59
#2012-06-20| 884.81
#2012-06-21| 885.41
#2012-06-22| 880.64
#2012-06-25| 873.93
#2012-06-26| 861.81
#2012-06-27| 858.83
#2012-06-28| 877.83
#2012-06-29| 885.36
#2012-07-02| 890.62
#2012-07-03| 892.39
#2012-07-04| .
#2012-07-05| 891.97
#2012-07-06| 878.21
#2012-07-09| 856.00
#2012-07-10| 854.35
#2012-07-11| 847.30
#2012-07-12| 843.36
#2012-07-13| 835.05
#2012-07-16| 840.03
#2012-07-17| 819.66
#2012-07-18| 823.23
#2012-07-19| 836.03
#2012-07-20| 825.18
#2012-07-23| 798.87
#2012-07-24| 796.24
#2012-07-25| 778.79
#2012-07-26| 760.76
#2012-07-27| 772.70
#2012-07-30| 772.86
#2012-07-31| 799.86
#2012-08-01| 803.02
#2012-08-02| 809.92
#2012-08-03| 797.40
#2012-08-06| 821.67
#2012-08-07| 822.30
#2012-08-08| 817.75
#2012-08-09| 821.57
#2012-08-10| 812.84
#2012-08-13| 809.21
#2012-08-14| 806.45
#2012-08-15| 804.80
#2012-08-16| 820.89
#2012-08-17| 824.75
#2012-08-20| 828.25
#2012-08-21| 824.24
#2012-08-22| 815.38
#2012-08-23| 831.60
#2012-08-24| 821.58
#2012-08-27| 819.01
#2012-08-28| 811.79
#2012-08-29| 821.83
#2012-08-30| 809.03
#2012-08-31| 791.82
#2012-09-03| .
#2012-09-04| 785.59
#2012-09-05| 764.91
#2012-09-06| 760.02
#2012-09-07| 798.59
#2012-09-10| 789.85
#2012-09-11| 792.34
#2012-09-12| 807.81
#2012-09-13| 816.49
#2012-09-14| 827.83
#2012-09-17| 822.68
#2012-09-18| 832.69
#2012-09-19| 855.02
#2012-09-20| 833.78
#2012-09-21| 837.84
#2012-09-24| 825.61
#2012-09-25| 824.80
#2012-09-26| 802.49
#2012-09-27| 803.68
#2012-09-28| 788.54
#2012-10-01| 792.61
#2012-10-02| 803.13
#2012-10-03| 787.69
#2012-10-04| 788.09
#2012-10-05| 782.04
#2012-10-08| 787.39
#2012-10-09| 773.12
#2012-10-10| 755.15
#2012-10-11| 757.79
#2012-10-12| 768.24
#2012-10-15| 775.54
#2012-10-16| 783.55
#2012-10-17| 793.98
#2012-10-18| 805.57
#2012-10-19| 812.37
#2012-10-22| 811.67
#2012-10-23| 802.08
#2012-10-24| 792.88
#2012-10-25| 798.23
#2012-10-26| 786.17
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 787.79
#2012-11-01| 780.21
#2012-11-02| 779.75
#2012-11-05| 772.44
#2012-11-06| 768.86
#2012-11-07| 776.03
#2012-11-08| 760.19
#2012-11-09| 753.69
#2012-11-12| 744.06
#2012-11-13| 742.56
#2012-11-14| 735.41
#2012-11-15| 751.13
#2012-11-16| 778.70
#2012-11-19| 801.02
#2012-11-20| 791.69
#2012-11-21| 791.98
#2012-11-22| .
#2012-11-23| 809.20
#2012-11-26| 814.75
#2012-11-27| 812.66
#2012-11-28| 797.48
#2012-11-29| 804.75
#2012-11-30| 809.38
#2012-12-03| 823.33
#2012-12-04| 824.28
#2012-12-05| 819.75
#2012-12-06| 830.93
#2012-12-07| 830.39
#2012-12-10| 826.15
#2012-12-11| 827.01
#2012-12-12| 836.73
#2012-12-13| 850.42
#2012-12-14| 859.58
#2012-12-17| 856.84
#2012-12-18| 870.51
#2012-12-19| 908.62
#2012-12-20| 892.55
#2012-12-21| 884.02
#2012-12-24| 876.98
#2012-12-25| 887.62
#2012-12-26| 885.10
#2012-12-27| 881.93
#2012-12-28| 891.32
#2012-12-31| 887.50
#2013-01-01| 887.50
#2013-01-02| 880.33
#2013-01-03| 883.67
#2013-01-04| 896.84
#2013-01-07| 882.52
#2013-01-08| 879.06
#2013-01-09| 869.82
#2013-01-10| 872.55
#2013-01-11| 880.72
#2013-01-14| 879.04
#2013-01-15| 895.52
#2013-01-16| 868.65
#2013-01-17| 864.16
#2013-01-18| 890.07
#2013-01-21| 887.25
#2013-01-22| 894.38
#2013-01-23| 881.12
#2013-01-24| 871.72
#2013-01-25| 882.01
#2013-01-28| 885.24
#2013-01-29| 878.52
#2013-01-30| 896.26
#2013-01-31| 889.04
#2013-02-01| 878.27
#2013-02-04| 887.59
#2013-02-05| 872.75
#2013-02-06| 894.72
#2013-02-07| 884.09
#2013-02-08| 873.17
#2013-02-11| 866.67
#2013-02-12| 884.48
#2013-02-13| 868.60
#2013-02-14| 879.10
#2013-02-15| 856.33
#2013-02-18| 868.66
#2013-02-19| 868.40
#2013-02-20| 879.44
#2013-02-21| 880.11
#2013-02-22| 879.34
#2013-02-25| 892.03
#2013-02-26| 893.86
#2013-02-27| 883.90
#2013-02-28| 901.34
#2013-03-01| 890.44
#2013-03-04| 890.04
#2013-03-05| 887.27
#2013-03-06| 900.07
#2013-03-07| 888.97
#2013-03-08| 884.82
#2013-03-11| 902.32
#2013-03-12| 910.98
#2013-03-13| 896.49
#2013-03-14| 898.33
#2013-03-15| 917.67
#2013-03-18| 898.56
#2013-03-19| 920.22
#2013-03-20| 913.91
#2013-03-21| 929.11
#2013-03-22| 920.83
#2013-03-25| 921.31
#2013-03-26| 915.39
#2013-03-27| 922.02
#2013-03-28| 912.35
#2013-03-29| 909.95
#2013-04-01| 901.86
#2013-04-02| 871.17
#2013-04-03| 889.79
#2013-04-04| 871.78
#2013-04-05| 873.75
#2013-04-08| 878.96
#2013-04-09| 888.27
#2013-04-10| 904.70
#2013-04-11| 926.08
#2013-04-12| 937.13
#2013-04-15| 934.13
#2013-04-16| 924.80
#2013-04-17| 939.62
#2013-04-18| 925.31
#2013-04-19| 922.64
#2013-04-22| 941.36
#2013-04-23| 946.36
#2013-04-24| 964.45
#2013-04-25| 945.09
#2013-04-26| 944.41
#2013-04-29| 939.88
#2013-04-30| 929.08
#2013-05-01| 919.89
#2013-05-02| 907.29
#2013-05-03| 898.86
#2013-05-06| 895.51
#2013-05-07| 922.85
#2013-05-08| 945.48
#2013-05-09| 935.83
#2013-05-10| 947.90
#2013-05-13| 963.22
#2013-05-14| 962.66
#2013-05-15| 978.40
#2013-05-16| 983.56
#2013-05-17| 975.56
#2013-05-20| 997.17
#2013-05-21|1006.13
#2013-05-22|1002.48
#2013-05-23| 963.71
#2013-05-24| 974.55
#2013-05-27| 946.54
#2013-05-28| 945.59
#2013-05-29| 957.64
#2013-05-30| 927.89
#2013-05-31| 924.12
#2013-06-03| 901.51
#2013-06-04| 919.37
#2013-06-05| 906.24
#2013-06-06| 891.32
#2013-06-07| 888.20
#2013-06-10| 908.17
#2013-06-11| 913.24
#2013-06-12| 930.82
#2013-06-13| 898.03
#2013-06-14| 902.09
#2013-06-17| 923.48
#2013-06-18| 918.01
#2013-06-19| 941.15
#2013-06-20| 898.49
#2013-06-21| 917.67
#2013-06-24| 915.42
#2013-06-25| 909.40
#2013-06-26| 901.29
#2013-06-27| 907.15
#2013-06-28| 917.53
#2013-07-01| 920.02
#2013-07-02| 929.34
#2013-07-03| 933.27
#2013-07-04| 921.00
#2013-07-05| 933.01
#2013-07-08| 920.91
#2013-07-09| 933.08
#2013-07-10| 940.52
#2013-07-11| 945.89
#2013-07-12| 947.23
#2013-07-15| 942.97
#2013-07-16| 967.06
#2013-07-17| 957.44
#2013-07-18| 959.02
#2013-07-19| 946.58
#2013-07-22| 956.66
#2013-07-23| 955.57
#2013-07-24| 957.09
#2013-07-25| 938.28
#2013-07-26| 921.62
#2013-07-29| 895.74
#2013-07-30| 896.14
#2013-07-31| 885.45
#2013-08-01| 891.07
#2013-08-02| 918.53
#2013-08-05| 914.68
#2013-08-06| 935.48
#2013-08-07| 914.14
#2013-08-08| 910.17
#2013-08-09| 899.99
#2013-08-12| 900.08
#2013-08-13| 902.30
#2013-08-14| 907.67
#2013-08-15| 896.30
#2013-08-16| 889.18
#2013-08-19| 893.66
#2013-08-20| 883.50
#2013-08-21| 880.07
#2013-08-22| 865.14
#2013-08-23| 881.94
#2013-08-26| 876.62
#2013-08-27| 884.42
#2013-08-28| 864.78
#2013-08-29| 860.52
#2013-08-30| 859.47
#2013-09-02| 846.47
#2013-09-03| 869.30
#2013-09-04| 885.14
#2013-09-05| 878.15
#2013-09-06| 880.90
#2013-09-09| 893.10
#2013-09-10| 891.05
#2013-09-11| 891.12
#2013-09-12| 895.09
#2013-09-13| 898.03
#2013-09-16| 902.99
#2013-09-17| 911.66
#2013-09-18| 919.12
#2013-09-19| 921.33
#2013-09-20| 927.47
#2013-09-23| 936.21
#2013-09-24| 931.23
#2013-09-25| 928.56
#2013-09-26| 940.10
#2013-09-27| 945.38
#2013-09-30| 931.08
#2013-10-01| 932.03
#2013-10-02| 921.79
#2013-10-03| 925.76
#2013-10-04| 923.06
#2013-10-07| 919.82
#2013-10-08| 914.54
#2013-10-09| 917.13
#2013-10-10| 916.70
#2013-10-11| 925.01
#2013-10-14| 926.81
#2013-10-15| 920.15
#2013-10-16| 918.96
#2013-10-17| 937.14
#2013-10-18| 940.00
#2013-10-21| 945.53
#2013-10-22| 951.51
#2013-10-23| 943.95
#2013-10-24| 944.41
#2013-10-25| 925.99
#2013-10-28| 935.55
#2013-10-29| 928.45
#2013-10-30| 930.80
#2013-10-31| 918.93
#2013-11-01| 900.97
#2013-11-04| 902.57
#2013-11-05| 906.98
#2013-11-06| 913.61
#2013-11-07| 908.48
#2013-11-08| 902.72
#2013-11-11| 908.87
#2013-11-12| 922.12
#2013-11-13| 923.28
#2013-11-14| 933.78
#2013-11-15| 950.89
#2013-11-18| 955.64
#2013-11-19| 952.30
#2013-11-20| 951.08
#2013-11-21| 952.91
#2013-11-22| 958.26
#2013-11-25| 964.97
#2013-11-26| 965.36
#2013-11-27| 959.65
#2013-11-28| 967.72
#2013-11-29| 973.20
#2013-12-02| 960.52
#2013-12-03| 972.86
#2013-12-04| 955.70
#2013-12-05| 949.37
#2013-12-06| 949.46
#2013-12-09| 964.37
#2013-12-10| 965.82
#2013-12-11| 966.72
#2013-12-12| 949.79
#2013-12-13| 948.38
#2013-12-16| 941.20
#2013-12-17| 949.62
#2013-12-18| 956.81
#2013-12-19| 955.39
#2013-12-20| 961.75
#2013-12-23| 962.68
#2013-12-24| 964.30
#2013-12-25| 967.37
#2013-12-26| 969.22
#2013-12-27| 972.33
#2013-12-30| 982.18
#2013-12-31| 981.53
#2014-01-01| 981.53
#2014-01-02| 982.28
#2014-01-03| 987.45
#2014-01-06| 978.48
#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|1007.66
#2014-03-28| 999.19
#2014-03-31|1009.82
#2014-04-01|1006.58
#2014-04-02|1016.82
#2014-04-03|1017.10
#2014-04-04|1016.63
#2014-04-07|1002.20
#2014-04-08| 993.15
#2014-04-09| 981.10
#2014-04-10| 986.32
#2014-04-11| 969.66
#2014-04-14| 966.72
#2014-04-15| 968.00
#2014-04-16| 984.74
#2014-04-17| 982.31
#2014-04-18| 990.35
#2014-04-21| 991.25
#2014-04-22| 982.03
#2014-04-23| 997.16
#2014-04-24| 990.93
#2014-04-25| 999.31
#2014-04-28| 980.41
#2014-04-29| 980.80
#2014-04-30| 982.22
#2014-05-01|1002.44
#2014-05-02|1009.39
#2014-05-05|1010.68
#2014-05-06|1016.25
#2014-05-07| 991.21
#2014-05-08| 997.31
#2014-05-09|1006.00
#2014-05-12| 995.59
#2014-05-13|1006.99
#2014-05-14|1012.95
#2014-05-15|1009.18
#2014-05-16| 999.09
#2014-05-19| 996.85
#2014-05-20|1007.96
#2014-05-21|1000.91
#2014-05-22|1015.84
#2014-05-23|1020.25
#2014-05-26|1030.96
#2014-05-27|1030.74
#2014-05-28|1042.03
#2014-05-29|1044.26
#2014-05-30|1041.17
#2014-06-02|1054.08
#2014-06-03|1058.34
#2014-06-04|1062.65
#2014-06-05|1063.51
#2014-06-06|1060.39
#2014-06-09|1064.15
#2014-06-10|1058.95
#2014-06-11|1068.89
#2014-06-12|1065.59
#2014-06-13|1072.98
#2014-06-16|1070.36
#2014-06-17|1068.48
#2014-06-18|1081.22
#2014-06-19|1103.96
#2014-06-20|1097.69
#2014-06-23|1101.26
#2014-06-24|1098.92
#2014-06-25|1096.76
#2014-06-26|1101.48
#2014-06-27|1084.87
#2014-06-30|1094.06
#2014-07-01|1107.91
#2014-07-02|1109.16
#2014-07-03|1103.43
#2014-07-04|1109.77
#2014-07-07|1107.73
#2014-07-08|1110.56
#2014-07-09|1105.82
#2014-07-10|1099.84
#2014-07-11|1103.72
#2014-07-14|1114.56
#2014-07-15|1117.85
#2014-07-16|1118.34
#2014-07-17|1121.21
#2014-07-18|1116.39
#2014-07-21|1117.16
#2014-07-22|1125.14
#2014-07-23|1122.85
#2014-07-24|1124.47
#2014-07-25|1125.27
#2014-07-28|1125.57
#2014-07-29|1126.18
#2014-07-30|1123.68
#2014-07-31|1125.55
#2014-08-01|1126.00
#2014-08-04|1127.46
#2014-08-05|1108.30
#2014-08-06|1107.79
#2014-08-07|1120.88
#2014-08-08|1093.77
#2014-08-11|1115.62
#2014-08-12|1116.22
#2014-08-13|1115.87
#2014-08-14|1122.73
#2014-08-15|1123.18
#2014-08-18|1120.37
#2014-08-19|1123.86
#2014-08-20|1119.05
#2014-08-21|1119.81
#2014-08-22|1111.01
#2014-08-25|1123.27
#2014-08-26|1117.78
#2014-08-27|1119.70
#2014-08-28|1114.75
#2014-08-29|1111.50
#2014-09-01|1111.34
#2014-09-02|1116.51
#2014-09-03|1118.92
#2014-09-04|1115.66
#2014-09-05|1119.30
#2014-09-08|1118.37
#2014-09-09|1108.17
#2014-09-10|1109.40
#2014-09-11|1107.14
#2014-09-12|1103.69
#2014-09-15|1105.03
#2014-09-16|1103.08
#2014-09-17|1101.14
#2014-09-18|1098.16
#2014-09-19|1109.10
#2014-09-22|1108.55
#2014-09-23|1109.88
#2014-09-24|1098.51
#2014-09-25|1109.14
#2014-09-26|1101.44
#2014-09-29|1106.54
#2014-09-30|1091.32
#2014-10-01|1085.94
#2014-10-02|1069.37
#2014-10-03|1068.36
#2014-10-06|1089.82
#2014-10-07|1098.23
#2014-10-08|1088.33
#2014-10-09|1068.59
#2014-10-10|1051.27
#2014-10-13|1056.76
#2014-10-14|1039.64
#2014-10-15|1056.80
#2014-10-16|1038.91
#2014-10-17|1014.75
#2014-10-20|1050.48
#2014-10-21|1040.24
#2014-10-22|1060.61
#2014-10-23|1046.84
#2014-10-24|1053.88
#2014-10-27|1073.20
#2014-10-28|1063.67
#2014-10-29|1070.66
#2014-10-30|1062.72
#2014-10-31|1061.07
#2014-11-03|1041.69
#2014-11-04|1076.71
#2014-11-05|1074.59
#2014-11-06|1071.61
#2014-11-07|1068.40
#2014-11-10|1064.63
#2014-11-11|1060.27
#2014-11-12|1071.83
#2014-11-13|1066.17
#2014-11-14|1067.65
#2014-11-17|1042.88
#2014-11-18|1062.48
#2014-11-19|1056.97
#2014-11-20|1062.00
#2014-11-21|1072.84
#2014-11-24|1065.32
#2014-11-25|1081.95
#2014-11-26|1085.87
#2014-11-27|1074.89
#2014-11-28|1078.02
#2014-12-01|1098.20
#2014-12-02|1096.33
#2014-12-03|1087.70
#2014-12-04|1086.97
#2014-12-05|1073.39
#2014-12-08|1075.71
#2014-12-09|1084.93
#2014-12-10|1065.10
#2014-12-11|1054.48
#2014-12-12|1080.61
#2014-12-15|1064.10
#2014-12-16|1050.53
#2014-12-17|1046.76
#2014-12-18|1046.00
#2014-12-19|1055.93
#2014-12-22|1055.59
#2014-12-23|1048.72
#2014-12-24|1055.42
#2014-12-25|1055.84
#2014-12-26|1058.64
#2014-12-29|1051.74
#2014-12-30|1047.91
#2014-12-31|1043.37
#2015-01-01|1043.37
#2015-01-02|1040.68
#2015-01-05|1040.41
#2015-01-06|1017.08
#2015-01-07|1003.77
#2015-01-08|1013.01
#2015-01-09|1021.99
#2015-01-12|1023.89
#2015-01-13|1028.39
#2015-01-14|1030.42
#2015-01-15|1044.07
#2015-01-16|1030.72
#2015-01-19|1038.03
#2015-01-20|1051.91
#2015-01-21|1057.71
#2015-01-22|1047.29
#2015-01-23|1055.06
#2015-01-26|1048.82
#2015-01-27|1072.80
#2015-01-28|1068.97
#2015-01-29|1050.50
#2015-01-30|1052.76
#2015-02-02|1043.06
#2015-02-03|1036.44
#2015-02-04|1052.54
#2015-02-05|1045.05
#2015-02-06|1037.38
#2015-02-09|1045.55
#2015-02-10|1041.87
#2015-02-11|1032.30
#2015-02-12|1052.96
#2015-02-13|1051.78
#2015-02-16|1055.10
#2015-02-17|1046.19
#2015-02-18|1055.70
#2015-02-19|1064.21
#2015-02-20|1074.18
#2015-02-23|1077.24
#2015-02-24|1083.58
#2015-02-25|1087.82
#2015-02-26|1087.08
#2015-02-27|1087.89
#2015-03-02|1084.88
#2015-03-03|1091.40
#2015-03-04|1083.83
#2015-03-05|1090.69
#2015-03-06|1096.11
#2015-03-09|1089.89
#2015-03-10|1089.74
#2015-03-11|1087.30
#2015-03-12|1096.54
#2015-03-13|1101.01
#2015-03-16|1102.75
#2015-03-17|1117.74
#2015-03-18|1138.97
#2015-03-19|1138.51
#2015-03-20|1157.53
#2015-03-23|1169.62
#2015-03-24|1163.52
#2015-03-25|1175.80
#2015-03-26|1160.36
#2015-03-27|1155.79
#2015-03-30|1149.14
#2015-03-31|1149.34
#2015-04-01|1136.21
#2015-04-02|1155.01
#2015-04-03|1178.46
#2015-04-06|1185.80
#2015-04-07|1183.36
#2015-04-08|1196.39
#2015-04-09|1202.93
#2015-04-10|1200.17
#2015-04-13|1198.68
#2015-04-14|1213.43
#2015-04-15|1203.37
#2015-04-16|1197.89
#2015-04-17|1199.19
#2015-04-20|1190.04
#2015-04-21|1202.64
#2015-04-22|1196.06
#2015-04-23|1197.85
#2015-04-24|1212.22
#2015-04-27|1217.53
#2015-04-28|1208.19
#2015-04-29|1206.82
#2015-04-30|1172.61
#2015-05-01|1153.20
#2015-05-04|1152.82
#2015-05-05|1154.26
#2015-05-06|1160.35
#2015-05-07|1151.93
#2015-05-08|1154.17
#2015-05-11|1161.02
#2015-05-12|1161.58
#2015-05-13|1176.67
#2015-05-14|1173.55
#2015-05-15|1176.57
#2015-05-18|1178.86
#2015-05-19|1173.65
#2015-05-20|1182.49
#2015-05-21|1176.61
#2015-05-22|1167.78
#2015-05-25|1171.92
#2015-05-26|1159.55
#2015-05-27|1154.86
#2015-05-28|1152.60
#2015-05-29|1160.40
#2015-06-01|1153.88
#2015-06-02|1156.30
#2015-06-03|1161.17
#2015-06-04|1160.77
#2015-06-05|1146.08
#2015-06-08|1144.95
#2015-06-09|1126.81
#2015-06-10|1132.56
#2015-06-11|1133.67
#2015-06-12|1142.96
#2015-06-15|1136.21
#2015-06-16|1126.32
#2015-06-17|1115.96
#2015-06-18|1119.42
#2015-06-19|1134.29
#2015-06-22|1140.10
#2015-06-23|1148.37
#2015-06-24|1134.35
#2015-06-25|1138.01
#2015-06-26|1125.20
#2015-06-29|1104.28
#2015-06-30|1109.36
#2015-07-01|1104.96
#2015-07-02|1102.92
#2015-07-03|1113.14
#2015-07-06|1094.29
#2015-07-07|1107.59
#2015-07-08|1086.39
#2015-07-09|1088.39
#2015-07-10|1074.75
#2015-07-13|1089.45
#2015-07-14|1098.44
#2015-07-15|1104.33
#2015-07-16|1102.24
#2015-07-17|1110.42
#2015-07-20|1107.83
#2015-07-21|1120.11
#2015-07-22|1105.02
#2015-07-23|1101.23
#2015-07-24|1100.76
#2015-07-27|1097.70
#2015-07-28|1093.73
#2015-07-29|1095.00
#2015-07-30|1086.84
#2015-07-31|1118.83
#2015-08-03|1125.36
#2015-08-04|1124.83
#2015-08-05|1123.25
#2015-08-06|1129.30
#2015-08-07|1126.65
#2015-08-10|1123.68
#2015-08-11|1123.18
#2015-08-12|1122.05
#2015-08-13|1122.48
#2015-08-14|1121.72
#2015-08-17|1123.32
#2015-08-18|1123.41
#2015-08-19|1109.88
#2015-08-20|1098.86
#2015-08-21|1079.92
#2015-08-24|1065.44
#2015-08-25|1023.22
#2015-08-26|1057.79
#2015-08-27|1053.35
#2015-08-28|1088.32
#2015-08-31|1081.27
#2015-09-01|1058.98
#2015-09-02|1050.47
#2015-09-03|1058.75
#2015-09-04|1052.91
#2015-09-07|1062.68
#2015-09-08|1035.95
#2015-09-09|1078.32
#2015-09-10|1066.12
#2015-09-11|1060.09
#2015-09-14|1062.48
#2015-09-15|1062.67
#2015-09-16|1074.55
#2015-09-17|1076.84
#2015-09-18|1064.53
#2015-09-21|1059.49
#2015-09-22|1063.82
#2015-09-23|1059.76
#2015-09-24|1045.01
#2015-09-25|1039.53
#2015-09-28|1041.78
#2015-09-29| 997.94
#2015-09-30|1020.88
#2015-10-01|1036.28
#2015-10-02|1042.22
#2015-10-05|1043.90
#2015-10-06|1056.58
#2015-10-07|1069.27
#2015-10-08|1070.02
#2015-10-09|1091.25
#2015-10-12|1094.89
#2015-10-13|1089.96
#2015-10-14|1075.68
#2015-10-15|1095.43
#2015-10-16|1101.81
#2015-10-19|1090.62
#2015-10-20|1092.86
#2015-10-21|1116.56
#2015-10-22|1104.99
#2015-10-23|1115.68
#2015-10-26|1127.47
#2015-10-27|1119.73
#2015-10-28|1116.13
#2015-10-29|1116.73
#2015-10-30|1103.40
#2015-11-02|1084.03
#2015-11-03|1079.56
#2015-11-04|1084.54
#2015-11-05|1096.39
#2015-11-06|1092.42
#2015-11-09|1104.55
#2015-11-10|1100.84
#2015-11-11|1100.41
#2015-11-12|1103.10
#2015-11-13|1102.18
#2015-11-16|1088.42
#2015-11-17|1098.38
#2015-11-18|1097.70
#2015-11-19|1121.95
#2015-11-20|1124.35
#2015-11-23|1122.80
#2015-11-24|1125.39
#2015-11-25|1117.22
#2015-11-26|1123.21
#2015-11-27|1122.48
#2015-11-30|1114.04
#2015-12-01|1134.61
#2015-12-02|1129.85
#2015-12-03|1134.14
#2015-12-04|1122.91
#2015-12-07|1131.59
#2015-12-08|1127.68
#2015-12-09|1123.43
#2015-12-10|1116.65
#2015-12-11|1128.26
#2015-12-14|1114.00
#2015-12-15|1090.31
#2015-12-16|1110.64
#2015-12-17|1112.06
#2015-12-18|1103.50
#2015-12-21|1102.00
#2015-12-22|1104.40
#2015-12-23|1103.53
#2015-12-24|1104.38
#2015-12-25|1096.33
#2015-12-28|1107.50
#2015-12-29|1114.64
#2015-12-30|1115.72
#2015-12-31|1118.27
#2016-01-01|1118.27
#2016-01-04|1104.57
#2016-01-05|1100.68
#2016-01-06|1085.61
#2016-01-07|1065.01
#2016-01-08|1069.05
#2016-01-11|1072.42
#2016-01-12|1034.58
#2016-01-13|1065.24
#2016-01-14|1044.33
#2016-01-15|1050.92
#2016-01-18|1035.55
#2016-01-19|1040.99
#2016-01-20|1019.50
#2016-01-21| 990.69
#2016-01-22|1030.79
#2016-01-25|1033.21
#2016-01-26|1012.14
#2016-01-27|1029.03
#2016-01-28|1025.40
#2016-01-29|1015.51
#2016-02-01|1037.28
#2016-02-02|1042.14
#2016-02-03|1030.25
#2016-02-04|1032.80
#2016-02-05|1029.37
#2016-02-08|1048.25
#2016-02-09| 991.81
#2016-02-10| 965.25
#2016-02-11| 988.11
#2016-02-12| 930.88
#2016-02-15| 990.75
#2016-02-16|1000.54
#2016-02-17| 994.28
#2016-02-18|1029.32
#2016-02-19|1014.86
#2016-02-22|1025.09
#2016-02-23|1028.97
#2016-02-24|1032.46
#2016-02-25|1030.12
#2016-02-26|1024.78
#2016-02-29|1016.05
#2016-03-01|1002.24
#2016-03-02|1034.03
#2016-03-03|1050.35
#2016-03-04|1057.75
#2016-03-07|1046.69
#2016-03-08|1053.52
#2016-03-09|1042.85
#2016-03-10|1051.08
#2016-03-11|1055.96
#2016-03-14|1068.40
#2016-03-15|1073.52
#2016-03-16|1060.33
#2016-03-17|1075.54
#2016-03-18|1066.76
#2016-03-21|1064.66
#2016-03-22|1079.55
#2016-03-23|1065.46
#2016-03-24|1057.13
#2016-03-25|1069.91
#2016-03-28|1069.82
#2016-03-29|1078.32
#2016-03-30|1071.54
#2016-03-31|1072.08
#2016-04-01|1033.24
#2016-04-04|1038.49
#2016-04-05|1015.97
#2016-04-06|1020.24
#2016-04-07|1037.74
#2016-04-08|1047.53
#2016-04-11|1050.87
#2016-04-12|1055.89
#2016-04-13|1074.70
#2016-04-14|1107.49
#2016-04-15|1102.75
#2016-04-18|1076.38
#2016-04-19|1104.32
#2016-04-20|1102.98
#2016-04-21|1126.00
#2016-04-22|1111.02
#2016-04-25|1114.88
#2016-04-26|1106.04
#2016-04-27|1076.61
#2016-04-28|1083.41
#2016-04-29|1099.26
#2016-05-02|1064.13
#2016-05-03|1067.39
#2016-05-04|1060.40
#2016-05-05|1055.66
#2016-05-06|1061.52
#2016-05-09|1051.40
#2016-05-10|1059.96
#2016-05-11|1066.08
#2016-05-12|1066.69
#2016-05-13|1049.92
#2016-05-16|1057.08
#2016-05-17|1062.69
#2016-05-18|1058.27
#2016-05-19|1054.31
#2016-05-20|1061.61
#2016-05-23|1072.49
#2016-05-24|1056.15
#2016-05-25|1060.73
#2016-05-26|1060.35
#2016-05-27|1068.38
#2016-05-30|1070.40
#2016-05-31|1085.76
#2016-06-01|1088.23
#2016-06-02|1076.01
#2016-06-03|1090.29
#2016-06-06|1082.23
#2016-06-07|1090.67
#2016-06-08|1101.74
#2016-06-09|1095.71
#2016-06-10|1086.45
#2016-06-13|1058.09
#2016-06-14|1047.40
#2016-06-15|1055.69
#2016-06-16|1049.61
#2016-06-17|1059.25
#2016-06-20|1075.68
#2016-06-21|1088.98
#2016-06-22|1081.27
#2016-06-23|1080.96
#2016-06-24|1039.80
#2016-06-27|1055.84
#2016-06-28|1041.55
#2016-06-29|1064.19
#2016-06-30|1066.28
#2016-07-01|1070.36
#2016-07-04|1073.98
#2016-07-05|1083.10
#2016-07-06|1068.69
#2016-07-07|1058.62
#2016-07-08|1051.96
#2016-07-11|1065.34
#2016-07-12|1074.11
#2016-07-13|1082.26
#2016-07-14|1081.43
#2016-07-15|1066.45
#2016-07-18|1065.85
#2016-07-19|1085.50
#2016-07-20|1073.39
#2016-07-21|1085.52
#2016-07-22|1078.32
#2016-07-25|1083.23
#2016-07-26|1079.99
#2016-07-27|1080.05
#2016-07-28|1068.12
#2016-07-29|1108.43
#2016-08-01|1095.56
#2016-08-02|1098.50
#2016-08-03|1072.30
#2016-08-04|1090.39
#2016-08-05|1083.69
#2016-08-08|1091.54
#2016-08-09|1111.18
#2016-08-10|1119.93
#2016-08-11|1119.26
#2016-08-12|1133.10
#2016-08-15|1131.60
#2016-08-16|1125.76
#2016-08-17|1138.91
#2016-08-18|1122.62
#2016-08-19|1135.09
#2016-08-22|1137.18
#2016-08-23|1126.56
#2016-08-24|1135.75
#2016-08-25|1137.66
#2016-08-26|1126.41
#2016-08-29|1127.27
#2016-08-30|1122.00
#2016-08-31|1130.67
#2016-09-01|1135.63
#2016-09-02|1124.39
#2016-09-05|1139.87
#2016-09-06|1161.33
#2016-09-07|1163.68
#2016-09-08|1160.01
#2016-09-09|1142.11
#2016-09-12|1128.55
#2016-09-13|1131.30
#2016-09-14|1116.86
#2016-09-15|1112.17
#2016-09-16|1120.31
#2016-09-19|1125.60
#2016-09-20|1130.93
#2016-09-21|1157.24
#2016-09-22|1156.21
#2016-09-23|1146.85
#2016-09-26|1147.14
#2016-09-27|1159.38
#2016-09-28|1149.42
#2016-09-29|1156.60
#2016-09-30|1143.44
#2016-10-03|1141.14
#2016-10-04|1138.95
#2016-10-05|1137.14
#2016-10-06|1142.44
#2016-10-07|1152.21
#2016-10-10|1147.26
#2016-10-11|1149.90
#2016-10-12|1133.52
#2016-10-13|1139.23
#2016-10-14|1135.99
#2016-10-17|1146.82
#2016-10-18|1152.75
#2016-10-19|1162.85
#2016-10-20|1160.70
#2016-10-21|1164.54
#2016-10-24|1159.14
#2016-10-25|1166.31
#2016-10-26|1165.27
#2016-10-27|1148.86
#2016-10-28|1151.17
#2016-10-31|1165.81
#2016-11-01|1178.92
#2016-11-02|1179.29
#2016-11-03|1180.09
#2016-11-04|1172.78
#2016-11-07|1164.40
#2016-11-08|1163.75
#2016-11-09|1114.86
#2016-11-10|1151.75
#2016-11-11|1146.65
#2016-11-14|1148.05
#2016-11-15|1143.53
#2016-11-16|1149.05
#2016-11-17|1153.53
#2016-11-18|1141.30
#2016-11-21|1142.39
#2016-11-22|1143.07
#2016-11-23|1126.62
#2016-11-24|1130.94
#2016-11-25|1139.04
#2016-11-28|1152.05
#2016-11-29|1148.72
#2016-11-30|1144.48
#2016-12-01|1146.96
#2016-12-02|1142.22
#2016-12-05|1128.32
#2016-12-06|1134.94
#2016-12-07|1153.22
#2016-12-08|1162.60
#2016-12-09|1164.86
#2016-12-12|1161.30
#2016-12-13|1166.87
#2016-12-14|1173.34
#2016-12-15|1142.36
#2016-12-16|1151.31
#2016-12-19|1163.55
#2016-12-20|1161.65
#2016-12-21|1156.46
#2016-12-22|1159.13
#2016-12-23|1161.85
#2016-12-26|1161.64
#2016-12-27|1157.17
#2016-12-28|1158.11
#2016-12-29|1150.99
#2016-12-30|1158.02
#2017-01-02|1158.02
#2017-01-03|1144.38
#2017-01-04|1175.75
#2017-01-05|1194.65
#2017-01-06|1180.52
#2017-01-09|1180.67
#2017-01-10|1182.53
#2017-01-11|1177.36
#2017-01-12|1196.16
#2017-01-13|1194.44
#2017-01-16|1196.60
#2017-01-17|1190.94
#2017-01-18|1188.43
#2017-01-19|1176.93
#2017-01-20|1182.63
#2017-01-23|1196.50
#2017-01-24|1189.41
#2017-01-25|1202.18
#2017-01-26|1215.01
#2017-01-27|1211.03
#2017-01-30|1229.51
#2017-01-31|1214.19
#2017-02-01|1192.51
#2017-02-02|1194.69
#2017-02-03|1195.32
#2017-02-06|1200.22
#2017-02-07|1202.57
#2017-02-08|1208.02
#2017-02-09|1180.98
#2017-02-10|1195.69
#2017-02-13|1202.20
#2017-02-14|1192.92
#2017-02-15|1199.67
#2017-02-16|1212.60
#2017-02-17|1214.78
#2017-02-20|1209.05
#2017-02-21|1201.25
#2017-02-22|1209.74
#2017-02-23|1218.72
#2017-02-24|1222.08
#2017-02-27|1215.82
#2017-02-28|1217.15
#2017-03-01|1206.58
#2017-03-02|1214.19
#2017-03-03|1207.80
#2017-03-06|1213.21
#2017-03-07|1216.77
#2017-03-08|1207.20
#2017-03-09|1220.62
#2017-03-10|1233.37
#2017-03-13|1239.35
#2017-03-14|1240.55
#2017-03-15|1236.36
#2017-03-16|1258.29
#2017-03-17|1260.59
#2017-03-20|1261.55
#2017-03-21|1271.02
#2017-03-22|1252.89
#2017-03-23|1251.76
#2017-03-24|1262.56
#2017-03-27|1258.96
#2017-03-28|1281.51
#2017-03-29|1280.28
#2017-03-30|1279.10
#2017-03-31|1265.13
#2017-04-03|1278.81
#2017-04-04|1275.88
#2017-04-05|1268.12
#2017-04-06|1250.53
#2017-04-07|1254.86
#2017-04-10|1262.71
#2017-04-11|1266.38
#2017-04-12|1255.56
#2017-04-13|1249.25
#2017-04-14|1238.41
#2017-04-17|1250.14
#2017-04-18|1253.05
#2017-04-19|1256.99
#2017-04-20|1263.01
#2017-04-21|1266.97
#2017-04-24|1266.31
#2017-04-25|1276.07
#2017-04-26|1285.51
#2017-04-27|1305.65
#2017-04-28|1292.37
#2017-05-01|1329.32
#2017-05-02|1330.69
#2017-05-03|1328.26
#2017-05-04|1323.78
#2017-05-05|1324.72
#2017-05-08|1353.62
#2017-05-09|1336.19
#2017-05-10|1343.57
#2017-05-11|1351.53
#2017-05-12|1348.33
#2017-05-15|1341.39
#2017-05-16|1360.81
#2017-05-17|1383.15
#2017-05-18|1369.19
#2017-05-19|1362.85
#2017-05-22|1375.04
#2017-05-23|1365.71
#2017-05-24|1368.83
#2017-05-25|1375.56
#2017-05-26|1383.55
#2017-05-29|1382.34
#2017-05-30|1384.46
#2017-05-31|1386.26
#2017-06-01|1406.33
#2017-06-02|1427.18
#2017-06-05|1435.59
#2017-06-06|1436.39
#2017-06-07|1436.22
#2017-06-08|1423.68
#2017-06-09|1410.10
#2017-06-12|1411.56
#2017-06-13|1406.55
#2017-06-14|1415.81
#2017-06-15|1392.47
#2017-06-16|1396.62
#2017-06-19|1403.56
#2017-06-20|1408.93
#2017-06-21|1404.24
#2017-06-22|1410.84
#2017-06-23|1409.58
#2017-06-26|1417.83
#2017-06-27|1413.74
#2017-06-28|1391.71
#2017-06-29|1392.70
#2017-06-30|1383.24
#2017-07-03|1366.06
#2017-07-04|1355.72
#2017-07-05|1365.25
#2017-07-06|1365.17
#2017-07-07|1342.27
#2017-07-10|1364.44
#2017-07-11|1376.43
#2017-07-12|1391.13
#2017-07-13|1399.02
#2017-07-14|1405.81
#2017-07-17|1403.57
#2017-07-18|1420.81
#2017-07-19|1422.42
#2017-07-20|1437.24
#2017-07-21|1447.19
#2017-07-24|1436.11
#2017-07-25|1429.28
#2017-07-26|1419.09
#2017-07-27|1432.93
#2017-07-28|1418.84
#2017-07-31|1421.16
#2017-08-01|1416.93
#2017-08-02|1427.39
#2017-08-03|1422.30
#2017-08-04|1407.95
#2017-08-07|1408.66
#2017-08-08|1411.29
#2017-08-09|1405.56
#2017-08-10|1415.64
#2017-08-11|1418.49
#2017-08-14|1404.95
#2017-08-15|1420.53
#2017-08-16|1415.24
#2017-08-17|1428.76
#2017-08-18|1429.70
#2017-08-21|1419.93
#2017-08-22|1413.40
#2017-08-23|1421.63
#2017-08-24|1408.11
#2017-08-25|1416.39
#2017-08-28|1416.05
#2017-08-29|1420.02
#2017-08-30|1408.07
#2017-08-31|1424.90
#2017-09-01|1421.88
#2017-09-04|1417.88
#2017-09-05|1410.59
#2017-09-06|1407.12
#2017-09-07|1414.61
#2017-09-08|1413.61
#2017-09-11|1420.69
#2017-09-12|1420.32
#2017-09-13|1420.76
#2017-09-14|1420.21
#2017-09-15|1427.52
#2017-09-18|1420.80
#2017-09-19|1444.14
#2017-09-20|1438.50
#2017-09-21|1418.75
#2017-09-22|1425.56
#2017-09-25|1440.42
#2017-09-26|1424.63
#2017-09-27|1428.27
#2017-09-28|1443.41
#2017-09-29|1446.22
#2017-10-02|1442.53
#2017-10-03|1454.34
#2017-10-04|1450.20
#2017-10-05|1450.24
#2017-10-06|1447.43
#2017-10-09|1449.03
#2017-10-10|1472.92
#2017-10-11|1476.29
#2017-10-12|1482.56
#2017-10-13|1497.56
#2017-10-16|1508.28
#2017-10-17|1505.01
#2017-10-18|1499.62
#2017-10-19|1514.12
#2017-10-20|1505.90
#2017-10-23|1521.30
#2017-10-24|1531.81
#2017-10-25|1531.97
#2017-10-26|1536.40
#2017-10-27|1548.45
#2017-10-30|1555.70
#2017-10-31|1550.20
#2017-11-01|1591.54
#2017-11-02|1600.91
#2017-11-03|1595.16
#2017-11-06|1588.37
#2017-11-07|1611.98
#2017-11-08|1635.47
#2017-11-09|1636.57
#2017-11-10|1635.87
#2017-11-13|1610.61
#2017-11-14|1616.93
#2017-11-15|1597.44
#2017-11-16|1619.77
#2017-11-17|1635.14
#2017-11-20|1620.66
#2017-11-21|1627.54
#2017-11-22|1643.42
#2017-11-23|1648.96
#2017-11-24|1651.74
#2017-11-27|1650.48
#2017-11-28|1635.15
#2017-11-29|1615.00
#2017-11-30|1611.14
#2017-12-01|1597.68
#2017-12-04|1593.73
#2017-12-05|1582.02
#2017-12-06|1573.66
#2017-12-07|1597.37
#2017-12-08|1613.26
#2017-12-11|1622.14
#2017-12-12|1612.86
#2017-12-13|1608.42
#2017-12-14|1615.49
#2017-12-15|1610.08
#2017-12-18|1637.09
#2017-12-19|1622.66
#2017-12-20|1618.51
#2017-12-21|1620.57
#2017-12-22|1620.09
#2017-12-25|1625.56
#2017-12-26|1621.12
#2017-12-27|1617.71
#2017-12-28|1612.44
#2017-12-29|1607.70
#2018-01-01|1607.70
#2018-01-02|1614.94
#2018-01-03|1611.34
#2018-01-04|1660.29
#2018-01-05|1657.09
#2018-01-08|1660.76
#2018-01-09|1687.03
#2018-01-10|1693.29
#2018-01-11|1679.98
#2018-01-12|1667.18
#2018-01-15|1686.69
#2018-01-16|1697.38
#2018-01-17|1702.22
#2018-01-18|1698.30
#2018-01-19|1709.97
#2018-01-22|1710.59
#2018-01-23|1726.93
#2018-01-24|1726.70
#2018-01-25|1714.80
#2018-01-26|1705.90
#2018-01-29|1705.06
#2018-01-30|1688.50
#2018-01-31|1661.07
#2018-02-01|1669.77
#2018-02-02|1646.80
#2018-02-05|1613.75
#2018-02-06|1553.92
#2018-02-07|1544.48
#2018-02-08|1559.98
#2018-02-09|1528.68
#2018-02-12|1530.66
#2018-02-13|1529.43
#2018-02-14|1536.65
#2018-02-15|1580.42
#2018-02-16|1606.07
#2018-02-19|1620.28
#2018-02-20|1594.87
#2018-02-21|1598.76
#2018-02-22|1589.78
#2018-02-23|1600.09
#2018-02-26|1616.40
#2018-02-27|1639.44
#2018-02-28|1638.38
#2018-03-01|1613.29
#2018-03-02|1604.54
#2018-03-05|1581.05
#2018-03-06|1602.90
#2018-03-07|1589.83
#2018-03-08|1610.87
#2018-03-09|1609.80
#2018-03-12|1645.70
#2018-03-13|1663.74
#2018-03-14|1655.56
#2018-03-15|1661.43
#2018-03-16|1645.39
#2018-03-19|1631.79
#2018-03-20|1613.28
#2018-03-21|1614.57
#2018-03-22|1645.25
#2018-03-23|1582.81
#2018-03-26|1580.57
#2018-03-27|1604.64
#2018-03-28|1581.02
#2018-03-29|1576.38
#2018-03-30|1601.19
#2018-04-02|1601.69
#2018-04-03|1585.17
#2018-04-04|1571.26
#2018-04-05|1574.43
#2018-04-06|1569.42
#2018-04-09|1582.35
#2018-04-10|1594.53
#2018-04-11|1588.62
#2018-04-12|1573.00
#2018-04-13|1583.05
#2018-04-16|1592.86
#2018-04-17|1591.30
#2018-04-18|1603.09
#2018-04-19|1592.90
#2018-04-20|1580.71
#2018-04-23|1557.99
#2018-04-24|1562.80
#2018-04-25|1544.01
#2018-04-26|1565.35
#2018-04-27|1583.00
#2018-04-30|1578.08
#2018-05-01|1558.76
#2018-05-02|1550.72
#2018-05-03|1563.94
#2018-05-04|1562.94
#2018-05-07|1561.32
#2018-05-08|1571.87
#2018-05-09|1569.40
#2018-05-10|1576.97
#2018-05-11|1592.06
#2018-05-14|1589.86
#2018-05-15|1572.99
#2018-05-16|1562.22
#2018-05-17|1565.73
#2018-05-18|1563.28
#2018-05-21|1556.00
#2018-05-22|1552.09
#2018-05-23|1561.35
#2018-05-24|1564.16
#2018-05-25|1569.29
#2018-05-28|1568.54
#2018-05-29|1560.21
#2018-05-30|1535.28
#2018-05-31|1549.89
#2018-06-01|1537.75
#2018-06-04|1560.76
#2018-06-05|1569.14
#2018-06-06|1563.46
#2018-06-07|1570.42
#2018-06-08|1572.56
#2018-06-11|1559.83
#2018-06-12|1553.16
#2018-06-13|1550.58
#2018-06-14|1542.00
#2018-06-15|1536.05
#2018-06-18|1516.91
#2018-06-19|1504.81
#2018-06-20|1514.54
#2018-06-21|1514.93
#2018-06-22|1513.65
#2018-06-25|1507.24
#2018-06-26|1505.09
#2018-06-27|1490.32
#2018-06-28|1491.21
#2018-06-29|1494.91
#2018-07-02|1476.07
#2018-07-03|1474.01
#2018-07-04|1463.65
#2018-07-05|1454.69
#2018-07-06|1465.28
#2018-07-09|1487.68
#2018-07-10|1488.46
#2018-07-11|1473.12
#2018-07-12|1456.84
#2018-07-13|1478.16
#2018-07-16|1478.29
#2018-07-17|1487.89
#2018-07-18|1491.50
#2018-07-19|1502.53
#2018-07-20|1507.60
#2018-07-23|1504.77
#2018-07-24|1513.22
#2018-07-25|1516.66
#2018-07-26|1529.39
#2018-07-27|1533.02
#2018-07-30|1536.42
#2018-07-31|1526.01
#2018-08-01|1538.24
#2018-08-02|1533.46
#2018-08-03|1539.36
#2018-08-06|1531.97
#2018-08-07|1550.97
#2018-08-08|1550.22
#2018-08-09|1549.80
#2018-08-10|1536.29
#2018-08-13|1492.76
#2018-08-14|1517.97
#2018-08-15|1508.20
#2018-08-16|1496.44
#2018-08-17|1504.27
#2018-08-20|1495.47
#2018-08-21|1497.43
#2018-08-22|1510.86
#2018-08-23|1503.90
#2018-08-24|1517.15
#2018-08-27|1536.91
#2018-08-28|1535.97
#2018-08-29|1540.45
#2018-08-30|1548.20
#2018-08-31|1558.54
#2018-09-03|1543.52
#2018-09-04|1538.46
#2018-09-05|1520.45
#2018-09-06|1508.00
#2018-09-07|1483.14
#2018-09-10|1483.59
#2018-09-11|1490.04
#2018-09-12|1469.77
#2018-09-13|1455.03
#2018-09-14|1475.40
#2018-09-17|1477.38
#2018-09-18|1497.97
#2018-09-19|1513.31
#2018-09-20|1496.72
#2018-09-21|1501.34
#2018-09-24|1501.34
#2018-09-25|1516.93
#2018-09-26|1530.84
#2018-09-27|1495.73
#2018-09-28|1502.17
#2018-10-01|1513.72
#2018-10-02|1517.40
#2018-10-03|1493.26
#2018-10-04|1488.78
#2018-10-05|1478.18
#2018-10-08|1486.41
#2018-10-09|1443.52
#2018-10-10|1454.15
#2018-10-11|1409.04
#2018-10-12|1434.07
#2018-10-15|1420.66
#2018-10-16|1425.63
#2018-10-17|1457.37
#2018-10-18|1446.07
#2018-10-19|1440.39
#2018-10-22|1446.83
#2018-10-23|1420.70
#2018-10-24|1419.52
#2018-10-25|1363.64
#2018-10-26|1350.48
#2018-10-29|1315.09
#2018-10-30|1347.21
#2018-10-31|1381.03
#2018-11-01|1377.07
#2018-11-02|1409.97
#2018-11-05|1386.03
#2018-11-06|1388.40
#2018-11-07|1380.09
#2018-11-08|1392.57
#2018-11-09|1378.28
#2018-11-12|1365.65
#2018-11-13|1335.71
#2018-11-14|1338.29
#2018-11-15|1346.05
#2018-11-16|1332.38
#2018-11-19|1352.75
#2018-11-20|1322.48
#2018-11-21|1319.60
#2018-11-22|1329.62
#2018-11-23|1331.98
#2018-11-26|1322.35
#2018-11-27|1339.04
#2018-11-28|1349.34
#2018-11-29|1363.48
#2018-11-30|1354.11
#2018-12-03|1377.94
#2018-12-04|1355.49
#2018-12-05|1339.56
#2018-12-06|1312.84
#2018-12-07|1323.56
#2018-12-10|1291.43
#2018-12-11|1275.10
#2018-12-12|1303.71
#2018-12-13|1306.02
#2018-12-14|1280.26
#2018-12-17|1294.77
#2018-12-18|1272.23
#2018-12-19|1271.87
#2018-12-20|1231.81
#2018-12-21|1229.99
#2018-12-24|1236.95
#2018-12-25|1187.38
#2018-12-26|1197.67
#2018-12-27|1242.86
#2018-12-28|1245.66
#2018-12-31|1253.66
#2019-01-01|1253.66
#2019-01-02|1258.48
#2019-01-03|1278.72
#2019-01-04|1240.51
#2019-01-07|1285.48
#2019-01-08|1295.24
#2019-01-09|1314.19
#2019-01-10|1310.81
#2019-01-11|1321.55
#2019-01-14|1322.65
#2019-01-15|1335.33
#2019-01-16|1325.18
#2019-01-17|1324.47
#2019-01-18|1337.06
#2019-01-21|1343.67
#2019-01-22|1335.13
#2019-01-23|1328.57
#2019-01-24|1356.79
#2019-01-25|1377.80
#2019-01-28|1378.84
#2019-01-29|1365.51
#2019-01-30|1364.53
#2019-01-31|1391.70
#2019-02-01|1383.91
#2019-02-04|1395.04
#2019-02-05|1405.23
#2019-02-06|1402.69
#2019-02-07|1399.04
#2019-02-08|1371.03
#2019-02-11|1362.71
#2019-02-12|1398.11
#2019-02-13|1418.44
#2019-02-14|1420.00
#2019-02-15|1410.59
#2019-02-18|1416.87
#2019-02-19|1418.44
#2019-02-20|1407.16
#2019-02-21|1404.66
#2019-02-22|1404.48
#2019-02-25|1412.03
#2019-02-26|1406.11
#2019-02-27|1404.93
#2019-02-28|1383.59
#2019-03-01|1387.70
#2019-03-04|1405.85
#2019-03-05|1396.59
#2019-03-06|1403.27
#2019-03-07|1382.75
#2019-03-08|1364.36
#2019-03-11|1373.28
#2019-03-12|1395.99
#2019-03-13|1384.18
#2019-03-14|1372.85
#2019-03-15|1386.70
#2019-03-18|1400.06
#2019-03-19|1395.61
#2019-03-20|1401.27
#2019-03-21|1408.54
#2019-03-22|1433.10
#2019-03-25|1396.62
#2019-03-26|1422.86
#2019-03-27|1439.48
#2019-03-28|1416.74
#2019-03-29|1422.26
#2019-04-01|1437.96
#2019-04-02|1444.27
#2019-04-03|1456.36
#2019-04-04|1458.21
#2019-04-05|1459.66
#2019-04-08|1463.50
#2019-04-09|1482.81
#2019-04-10|1472.52
#2019-04-11|1460.62
#2019-04-12|1458.54
#2019-04-15|1473.88
#2019-04-16|1482.46
#2019-04-17|1491.60
#2019-04-18|1467.11
#2019-04-19|1473.63
#2019-04-22|1469.76
#2019-04-23|1471.87
#2019-04-24|1472.41
#2019-04-25|1478.90
#2019-04-26|1471.53
#2019-04-29|1468.11
#2019-04-30|1473.91
#2019-05-01|1476.56
#2019-05-02|1471.80
#2019-05-03|1475.63
#2019-05-06|1480.49
#2019-05-07|1455.45
#2019-05-08|1439.36
#2019-05-09|1442.15
#2019-05-10|1445.20
#2019-05-13|1436.29
#2019-05-14|1421.64
#2019-05-15|1441.49
#2019-05-16|1426.28
#2019-05-17|1443.24
#2019-05-20|1439.25
#2019-05-21|1433.95
#2019-05-22|1434.74
#2019-05-23|1436.40
#2019-05-24|1423.68
#2019-05-27|1425.85
#2019-05-28|1434.52
#2019-05-29|1422.18
#2019-05-30|1419.98
#2019-05-31|1426.05
#2019-06-03|1415.58
#2019-06-04|1412.38
#2019-06-05|1448.68
#2019-06-06|1438.43
#2019-06-07|1455.98
#2019-06-10|1469.71
#2019-06-11|1479.94
#2019-06-12|1474.77
#2019-06-13|1459.04
#2019-06-14|1461.87
#2019-06-17|1442.49
#2019-06-18|1441.50
#2019-06-19|1471.16
#2019-06-20|1491.78
#2019-06-21|1479.03
#2019-06-24|1488.68
#2019-06-25|1489.28
#2019-06-26|1467.98
#2019-06-27|1483.84
#2019-06-28|1485.87
#2019-07-01|1510.46
#2019-07-02|1534.50
#2019-07-03|1525.66
#2019-07-04|1532.51
#2019-07-05|1522.85
#2019-07-08|1514.58
#2019-07-09|1507.53
#2019-07-10|1515.01
#2019-07-11|1527.09
#2019-07-12|1529.59
#2019-07-15|1530.15
#2019-07-16|1521.33
#2019-07-17|1518.12
#2019-07-18|1486.78
#2019-07-19|1519.46
#2019-07-22|1506.97
#2019-07-23|1517.16
#2019-07-24|1528.69
#2019-07-25|1536.69
#2019-07-26|1550.76
#2019-07-29|1548.63
#2019-07-30|1552.01
#2019-07-31|1534.66
#2019-08-01|1548.38
#2019-08-02|1552.72
#2019-08-05|1518.58
#2019-08-06|1505.77
#2019-08-07|1518.61
#2019-08-08|1518.67
#2019-08-09|1523.38
#2019-08-12|1528.44
#2019-08-13|1487.47
#2019-08-14|1510.35
#2019-08-15|1491.47
#2019-08-16|1500.21
#2019-08-19|1499.41
#2019-08-20|1517.42
#2019-08-21|1507.55
#2019-08-22|1510.80
#2019-08-23|1525.44
#2019-08-26|1494.76
#2019-08-27|1512.78
#2019-08-28|1511.34
#2019-08-29|1496.72
#2019-08-30|1519.78
#2019-09-02|1520.70
#2019-09-03|1527.44
#2019-09-04|1524.63
#2019-09-05|1548.69
#2019-09-06|1551.65
#2019-09-09|1556.39
#2019-09-10|1550.96
#2019-09-11|1550.12
#2019-09-12|1561.89
#2019-09-13|1572.13
#2019-09-16|1572.86
#2019-09-17|1575.94
#2019-09-18|1575.13
#2019-09-19|1590.27
#2019-09-20|1591.48
#2019-09-23|1599.33
#2019-09-24|1592.12
#2019-09-25|1591.86
#2019-09-26|1593.96
#2019-09-27|1592.01
#2019-09-30|1579.20
#2019-10-01|1595.86
#2019-10-02|1600.76
#2019-10-03|1589.93
#2019-10-04|1594.23
#2019-10-07|1589.05
#2019-10-08|1606.55
#2019-10-09|1597.88
#2019-10-10|1592.56
#2019-10-11|1593.25
#2019-10-14|1595.74
#2019-10-15|1611.35
#2019-10-16|1618.68
#2019-10-17|1616.03
#2019-10-18|1603.44
#2019-10-21|1614.42
#2019-10-22|1614.28
#2019-10-23|1607.86
#2019-10-24|1624.75
#2019-10-25|1631.69
#2019-10-28|1632.05
#2019-10-29|1641.68
#2019-10-30|1644.91
#2019-10-31|1654.57
#2019-11-01|1650.50
#2019-11-04|1644.95
#2019-11-05|1668.28
#2019-11-06|1648.37
#2019-11-07|1657.74
#2019-11-08|1653.06
#2019-11-11|1652.88
#2019-11-12|1667.59
#2019-11-13|1685.68
#2019-11-14|1701.27
#2019-11-15|1708.92
#2019-11-18|1728.47
#2019-11-19|1715.87
#2019-11-20|1706.69
#2019-11-21|1698.80
#2019-11-22|1705.63
#2019-11-25|1702.33
#2019-11-26|1710.66
#2019-11-27|1713.35
#2019-11-28|1707.03
#2019-11-29|1701.22
#2019-12-02|1716.75
#2019-12-03|1729.67
#2019-12-04|1725.46
#2019-12-05|1726.26
#2019-12-06|1732.15
#2019-12-09|1729.13
#2019-12-10|1733.74
#2019-12-11|1737.98
#2019-12-12|1737.45
#2019-12-13|1756.67
#2019-12-16|1753.77
#2019-12-17|1766.04
#2019-12-18|1757.78
#2019-12-19|1759.08
#2019-12-20|1763.30
#2019-12-23|1759.14
#2019-12-24|1763.12
#2019-12-25|1755.98
#2019-12-26|1761.47
#2019-12-27|1760.94
#2019-12-30|1764.45
#2019-12-31|1769.48
#2020-01-01|1769.48
#2020-01-02|1776.02
#2020-01-03|1780.13
#2020-01-06|1758.22
#2020-01-07|1789.58
#2020-01-08|1780.23
#2020-01-09|1819.91
#2020-01-10|1839.34
#2020-01-13|1833.15
#2020-01-14|1835.90
#2020-01-15|1816.98
#2020-01-16|1817.66
#2020-01-17|1815.35
#2020-01-20|1825.76
#2020-01-21|1815.52
#2020-01-22|1830.49
#2020-01-23|1830.77
#2020-01-24|1832.32
#2020-01-27|1812.83
#2020-01-28|1800.64
#2020-01-29|1798.44
#2020-01-30|1749.47
#2020-01-31|1792.77
#2020-02-03|1786.61
#2020-02-04|1791.37
#2020-02-05|1809.30
#2020-02-06|1830.51
#2020-02-07|1824.44
#2020-02-10|1808.02
#2020-02-11|1804.97
#2020-02-12|1808.60
#2020-02-13|1816.98
#2020-02-14|1809.37
#2020-02-17|1795.92
#2020-02-18|1767.49
#2020-02-19|1768.12
#2020-02-20|1748.60
#2020-02-21|1759.15
#2020-02-24|1775.68
#2020-02-25|1745.93
#2020-02-26|1734.24
#2020-02-27|1700.55
#2020-02-28|1663.40
#2020-03-02|1699.85
#2020-03-03|1679.87
#2020-03-04|1682.47
#2020-03-05|1703.85
#2020-03-06|1686.64
#2020-03-09|1637.40
#2020-03-10|1634.49
#2020-03-11|1573.63
#2020-03-12|1484.83
#2020-03-13|1377.09
#2020-03-16|1362.67
#2020-03-17|1364.80
#2020-03-18|1367.71
#2020-03-19|1330.62
#2020-03-20|1315.32
#2020-03-23|1297.45
#2020-03-24|1384.87
#2020-03-25|1471.15
#2020-03-26|1453.71
#2020-03-27|1535.67
#2020-03-30|1542.95
#2020-03-31|1528.21
#2020-04-01|1485.52
#2020-04-02|1459.97
#2020-04-03|1451.67
#2020-04-06|1509.23
#2020-04-07|1549.11
#2020-04-08|1572.02
#2020-04-09|1562.68
#2020-04-10|1570.09
#2020-04-13|1557.20
#2020-04-14|1602.51
#2020-04-15|1610.52
#2020-04-16|1599.53
#2020-04-17|1627.82
#2020-04-20|1622.14
#2020-04-21|1586.07
#2020-04-22|1562.64
#2020-04-23|1566.86
#2020-04-24|1569.77
#2020-04-27|1617.28
#2020-04-28|1631.83
#2020-04-29|1637.27
#2020-04-30|1662.90
#2020-05-01|1628.24
#2020-05-04|1627.94
#2020-05-05|1632.82
#2020-05-06|1641.37
#2020-05-07|1649.95
#2020-05-08|1679.93
#2020-05-11|1675.34
#2020-05-12|1688.08
#2020-05-13|1693.11
#2020-05-14|1648.97
#2020-05-15|1669.12
#2020-05-18|1651.72
#2020-05-19|1663.33
#2020-05-20|1688.79
#2020-05-21|1676.52
#2020-05-22|1670.70
#2020-05-25|1692.50
#2020-05-26|1722.39
#2020-05-27|1708.12
#2020-05-28|1728.12
#2020-05-29|1714.97
#2020-06-01|1745.45
#2020-06-02|1753.49
#2020-06-03|1755.39
#2020-06-04|1758.53
#2020-06-05|1756.89
#2020-06-08|1790.83
#2020-06-09|1790.81
#2020-06-10|1818.42
#2020-06-11|1802.19
#2020-06-12|1776.87
#2020-06-15|1720.22
#2020-06-16|1795.43
#2020-06-17|1798.63
#2020-06-18|1811.71
#2020-06-19|1830.61
#2020-06-22|1833.20
#2020-06-23|1864.56
#2020-06-24|1847.28
#2020-06-25|1833.19
#2020-06-26|1861.86
#2020-06-29|1810.80
#2020-06-30|1812.27
#2020-07-01|1818.15
#2020-07-02|1821.44
#2020-07-03|1845.04
#2020-07-06|1876.00
#2020-07-07|1898.44
#2020-07-08|1887.66
#2020-07-09|1895.44
#2020-07-10|1887.40
#2020-07-13|1907.19
#2020-07-14|1894.55
#2020-07-15|1914.27
#2020-07-16|1879.04
#2020-07-17|1880.69
#2020-07-20|1902.37
#2020-07-21|1929.01
#2020-07-22|1915.46
#2020-07-23|1918.95
#2020-07-24|1939.62
#2020-07-27|1931.36
#2020-07-28|1940.64
#2020-07-29|1899.04
#2020-07-30|1892.77
#2020-07-31|1851.13
#2020-08-03|1883.96
#2020-08-04|1897.30
#2020-08-05|1898.70
#2020-08-06|1890.71
#2020-08-07|1861.87
#2020-08-10|1863.81
#2020-08-11|1852.91
#2020-08-12|1860.90
#2020-08-13|1898.93
#2020-08-14|1920.69
#2020-08-17|1909.25
#2020-08-18|1925.10
#2020-08-19|1929.63
#2020-08-20|1887.41
#2020-08-21|1903.80
#2020-08-24|1909.95
#2020-08-25|1907.22
#2020-08-26|1908.57
#2020-08-27|1904.96
#2020-08-28|1878.26
#2020-08-31|1879.66
#2020-09-01|1873.74
#2020-09-02|1891.69
#2020-09-03|1896.18
#2020-09-04|1852.66
#2020-09-07|1827.48
#2020-09-08|1847.71
#2020-09-09|1827.18
#2020-09-10|1836.62
#2020-09-11|1847.79
#2020-09-14|1868.43
#2020-09-15|1870.40
#2020-09-16|1897.70
#2020-09-17|1901.00
#2020-09-18|1930.17
#2020-09-21|1925.74
#2020-09-22|1918.03
#2020-09-23|1941.60
#2020-09-24|1919.13
#2020-09-25|1921.63
#2020-09-28|1938.21
#2020-09-29|1972.17
#2020-09-30|1940.43
#2020-10-01|1938.41
#2020-10-02|1934.17
#2020-10-05|1947.23
#2020-10-06|1950.64
#2020-10-07|1957.52
#2020-10-08|1980.58
#2020-10-09|1982.64
#2020-10-12|1985.88
#2020-10-13|1999.63
#2020-10-14|2011.78
#2020-10-15|2002.65
#2020-10-16|1980.47
#2020-10-19|1995.99
#2020-10-20|1987.74
#2020-10-21|2017.10
#2020-10-22|1997.86
#2020-10-23|1990.59
#2020-10-26|1994.16
#2020-10-27|2017.39
#2020-10-28|2028.33
#2020-10-29|2021.68
#2020-10-30|1964.57
#2020-11-02|1957.61
#2020-11-03|1962.01
#2020-11-04|1995.40
#2020-11-05|2061.60
#2020-11-06|2068.39
#2020-11-09|2075.26
#2020-11-10|2053.02
#2020-11-11|2076.21
#2020-11-12|2097.54
#2020-11-13|2094.60
#2020-11-16|2130.31
#2020-11-17|2136.03
#2020-11-18|2136.00
#2020-11-19|2135.76
#2020-11-20|2148.31
#2020-11-23|2134.74
#2020-11-24|2195.52
#2020-11-25|2205.46
#2020-11-26|2259.17
#2020-11-27|2297.27
#2020-11-30|2289.24
#2020-12-01|2296.70
#2020-12-02|2294.52
#2020-12-03|2312.76
#2020-12-04|2301.15
#2020-12-07|2275.57
#2020-12-08|2286.38
#2020-12-09|2290.86
#2020-12-10|2262.82
#2020-12-11|2269.60
#2020-12-14|2282.00
#2020-12-15|2285.10
#2020-12-16|2293.26
#2020-12-17|2333.46
#2020-12-18|2309.77
#2020-12-21|2302.02
#2020-12-22|2251.93
#2020-12-23|2284.23
#2020-12-24|2294.76
#2020-12-25|2302.84
#2020-12-28|2324.90
#2020-12-29|2374.12
#2020-12-30|2368.18
#2020-12-31|2368.18
#2021-01-01|2368.18
#2021-01-04|2371.39
#2021-01-05|2417.95
#2021-01-06|2393.47
#2021-01-07|2415.62
#2021-01-08|2500.20
#2021-01-11|2488.21
#2021-01-12|2502.93
#2021-01-13|2550.20
#2021-01-14|2555.16
#2021-01-15|2555.04
#2021-01-18|2558.82
#2021-01-19|2582.84
#2021-01-20|2592.09
#2021-01-21|2611.49
#2021-01-22|2606.35
#2021-01-25|2613.31
#2021-01-26|2619.10
#2021-01-27|2634.45
#2021-01-28|2555.37
#2021-01-29|2479.90
#2021-02-01|2501.81
#2021-02-02|2528.54
#2021-02-03|2519.26
#2021-02-04|2467.14
#2021-02-05|2476.02
#2021-02-08|2512.34
#2021-02-09|2561.98
#2021-02-10|2552.50
#2021-02-11|2551.04
#2021-02-12|2574.05
#2021-02-15|2590.72
#2021-02-16|2582.95
#2021-02-17|2554.77
#2021-02-18|2521.84
#2021-02-19|2531.57
#2021-02-22|2575.43
#2021-02-23|2574.58
#2021-02-24|2459.20
#2021-02-25|2493.22
#2021-02-26|2386.34
#2021-03-01|2451.00
#2021-03-02|2440.91
#2021-03-03|2412.18
#2021-03-04|2357.80
#2021-03-05|2356.04
#2021-03-08|2300.36
#2021-03-09|2301.70
#2021-03-10|2325.37
#2021-03-11|2330.46
#2021-03-12|2377.54
#2021-03-15|2363.84
#2021-03-16|2397.49
#2021-03-17|2393.06
#2021-03-18|2446.09
#2021-03-19|2426.13
#2021-03-22|2403.94
#2021-03-23|2393.73
#2021-03-24|2377.39
#2021-03-25|2384.26
#2021-03-26|2400.79
#2021-03-29|2423.06
#2021-03-30|2412.19
#2021-03-31|2398.30
#2021-04-01|2442.03
#2021-04-02|2487.92
#2021-04-05|2503.61
#2021-04-06|2473.30
#2021-04-07|2502.00
#2021-04-08|2514.91
#2021-04-09|2521.88
#2021-04-12|2510.13
#2021-04-13|2502.61
#2021-04-14|2519.07
#2021-04-15|2518.11
#2021-04-16|2521.72
#2021-04-19|2567.31
#2021-04-20|2516.68
#2021-04-21|2446.61
#2021-04-22|2529.13
#2021-04-23|2502.12
#2021-04-26|2512.38
#2021-04-27|2501.38
#2021-04-28|2499.62
#2021-04-29|2498.70
#2021-04-30|2464.84
#2021-05-03|2473.44
#2021-05-04|2467.21
#2021-05-05|2466.87
#2021-05-06|2456.70
#2021-05-07|2463.95
#2021-05-10|2469.59
#2021-05-11|2396.87
#2021-05-12|2342.01
#2021-05-13|2268.57
#2021-05-14|2344.54
#2021-05-17|2324.61
#2021-05-18|2362.31
#2021-05-19|2352.67
#2021-05-20|2379.46
#2021-05-21|2399.19
#2021-05-24|2409.14
#2021-05-25|2430.00
#2021-05-26|2438.72
#2021-05-27|2418.47
#2021-05-28|2443.45
#2021-05-31|2442.14
#2021-06-01|2448.94
#2021-06-02|2454.88
#2021-06-03|2466.91
#2021-06-04|2471.62
#2021-06-07|2486.39
#2021-06-08|2468.61
#2021-06-09|2435.49
#2021-06-10|2439.77
#2021-06-11|2450.15
#2021-06-14|2472.43
#2021-06-15|2502.80
#2021-06-16|2504.81
#2021-06-17|2480.92
#2021-06-18|2494.24
#2021-06-21|2428.57
#2021-06-22|2474.12
#2021-06-23|2474.40
#2021-06-24|2473.78
#2021-06-25|2497.11
#2021-06-28|2490.62
#2021-06-29|2490.11
#2021-06-30|2489.05
#2021-07-01|2454.94
#2021-07-02|2464.63
#2021-07-05|2485.30
#2021-07-06|2497.37
#2021-07-07|2497.26
#2021-07-08|2501.48
#2021-07-09|2478.03
#2021-07-12|2528.78
#2021-07-13|2534.63
#2021-07-14|2540.65
#2021-07-15|2520.87
#2021-07-16|2495.60
#2021-07-19|2470.54
#2021-07-20|2455.00
#2021-07-21|2461.05
#2021-07-22|2465.52
#2021-07-23|2455.82
#2021-07-26|2480.41
#2021-07-27|2506.30
#2021-07-28|2451.81
#2021-07-29|2486.87
#2021-07-30|2432.15
#2021-08-02|2504.53
#2021-08-03|2512.50
#2021-08-04|2503.47
#2021-08-05|2515.11
#2021-08-06|2499.14
#2021-08-09|2499.93
#2021-08-10|2495.48
#2021-08-11|2493.72
#2021-08-12|2476.72
#2021-08-13|2476.80
#2021-08-16|2473.81
#2021-08-17|2448.82
#2021-08-18|2470.63
#2021-08-19|2434.34
#2021-08-20|2419.83
#2021-08-23|2470.86
#2021-08-24|2510.03
#2021-08-25|2495.09
#2021-08-26|2503.93
#2021-08-27|2502.74
#2021-08-30|2534.61
#2021-08-31|2573.40
#2021-09-01|2609.35
#2021-09-02|2630.01
#2021-09-03|2681.42
#2021-09-06|2723.87
#2021-09-07|2738.25
#2021-09-08|2761.44
#2021-09-09|2753.41
#2021-09-10|2813.49
#2021-09-13|2828.18
#2021-09-14|2867.05
#2021-09-15|2876.81
#2021-09-16|2836.65
#2021-09-17|2841.55
#2021-09-20|2853.35
#2021-09-21|2803.95
#2021-09-22|2754.52
#2021-09-23|2741.89
#2021-09-24|2788.59
#2021-09-27|2765.36
#2021-09-28|2724.48
#2021-09-29|2655.86
#2021-09-30|2648.57
#2021-10-01|2603.86
#2021-10-04|2537.33
#2021-10-05|2464.57
#2021-10-06|2448.27
#2021-10-07|2453.17
#2021-10-08|2480.39
#2021-10-11|2481.40
#2021-10-12|2449.02
#2021-10-13|2441.00
#2021-10-14|2482.41
#2021-10-15|2543.90
#2021-10-18|2531.56
#2021-10-19|2561.01
#2021-10-20|2555.01
#2021-10-21|2512.50
#2021-10-22|2541.20
#2021-10-25|2528.24
#2021-10-26|2532.76
#2021-10-27|2522.28
#2021-10-28|2539.74
#2021-10-29|2528.17
#2021-11-01|2578.93
#2021-11-02|2604.68
#2021-11-03|2598.29
#2021-11-04|2657.54
#2021-11-05|2660.61
#2021-11-08|2644.72
#2021-11-09|2637.44
#2021-11-10|2597.38
#2021-11-11|2600.45
#2021-11-12|2645.59
#2021-11-15|2665.81
#2021-11-16|2667.87
#2021-11-17|2682.21
#2021-11-18|2689.51
#2021-11-19|2739.58
#2021-11-22|2721.05
#2021-11-23|2715.13
#2021-11-24|2639.29
#2021-11-25|2648.45
#2021-11-26|2647.31
#2021-11-29|2614.29
#2021-11-30|2606.52
#2021-12-01|2631.48
#2021-12-02|2600.53
#2021-12-03|2614.56
#2021-12-06|2587.32
#2021-12-07|2632.15
#2021-12-08|2678.28
#2021-12-09|2679.43
#2021-12-10|2660.49
#2021-12-13|2680.19
#2021-12-14|2656.50
#2021-12-15|2663.83
#2021-12-16|2726.20
#2021-12-17|2673.26
#2021-12-20|2619.36
#2021-12-21|2663.20
#2021-12-22|2666.57
#2021-12-23|2685.74
#2021-12-24|2689.95
#2021-12-27|2672.98
#2021-12-28|2714.37
#2021-12-29|2694.19
#2021-12-30|2679.42
#2021-12-31|2679.42
#2022-01-03|2676.05
#2022-01-04|2704.87
#2022-01-05|2690.79
#2022-01-06|2605.77
#2022-01-07|2586.91
#2022-01-10|2599.05
#2022-01-11|2532.97
#2022-01-12|2611.60
#2022-01-13|2604.05
#2022-01-14|2568.13
#2022-01-17|2567.10
#2022-01-18|2566.73
#2022-01-19|2462.53
#2022-01-20|2482.77
#2022-01-21|2442.11
#2022-01-24|2428.61
#2022-01-25|2367.65
#2022-01-26|2347.57
#2022-01-27|2219.82
#2022-01-28|2222.92
#2022-01-31|2274.10
#2022-02-01|2300.40
#2022-02-02|2351.90
#2022-02-03|2301.88
#2022-02-04|2307.02
#2022-02-07|2275.32
#2022-02-08|2265.40
#2022-02-09|2307.43
#2022-02-10|2328.15
#2022-02-11|2329.65
#2022-02-14|2262.67
#2022-02-15|2250.11
#2022-02-16|2307.77
#2022-02-17|2293.51
#2022-02-18|2274.52
#2022-02-21|2252.12
#2022-02-22|2194.09
#2022-02-23|2194.67
#2022-02-24|2156.75
#2022-02-25|2230.52
#2022-02-28|2230.87
#2022-03-01|2272.87
#2022-03-02|2214.07
#2022-03-03|2223.69
#2022-03-04|2176.48
#2022-03-07|2072.77
#2022-03-08|2056.28
#2022-03-09|2046.40
#2022-03-10|2132.62
#2022-03-11|2054.65
#2022-03-14|2057.46
#2022-03-15|2061.81
#2022-03-16|2109.55
#2022-03-17|2178.78
#2022-03-18|2185.36
#2022-03-21|2185.82
#2022-03-22|2175.61
#2022-03-23|2239.63
#2022-03-24|2230.00
#2022-03-25|2244.99
#2022-03-28|2192.62
#2022-03-29|2234.67
#2022-03-30|2253.82
#2022-03-31|2248.81
#2022-04-01|2205.86
#2022-04-04|2207.88
#2022-04-05|2198.66
#2022-04-06|2143.83
#2022-04-07|2081.03
#2022-04-08|2079.37
#2022-04-11|2034.00
#2022-04-12|2010.94
#2022-04-13|2051.21
#2022-04-14|2073.56
#2022-04-15|2031.34
#2022-04-18|2003.15
#2022-04-19|2001.67
#2022-04-20|2017.62
#2022-04-21|2036.10
#2022-04-22|2010.62
#2022-04-25|1984.74
#2022-04-26|2011.67
#2022-04-27|1979.56
#2022-04-28|1960.19
#2022-04-29|1982.20
#2022-05-02|1978.36
#2022-05-03|1983.24
#2022-05-04|1982.24
#2022-05-05|1978.21
#2022-05-06|1986.18
#2022-05-09|1954.08
#2022-05-10|1948.24
#2022-05-11|1959.00
#2022-05-12|1942.96
#2022-05-13|1972.06
#2022-05-16|1989.29
#2022-05-17|1995.19
#2022-05-18|2043.65
#2022-05-19|2012.99
#2022-05-20|2024.35
#2022-05-23|2052.83
#2022-05-24|2042.04
#2022-05-25|2023.47
#2022-05-26|2003.26
#2022-05-27|2032.23
#2022-05-30|2074.78
#2022-05-31|2053.07
#2022-06-01|2041.35
#2022-06-02|2032.72
#2022-06-03|2049.60
#2022-06-06|2036.30
#2022-06-07|2014.29
#2022-06-08|2010.03
#2022-06-09|1989.42
#2022-06-10|1950.28
#2022-06-13|1887.63
#2022-06-14|1858.84
#2022-06-15|1835.98
#2022-06-16|1866.97
#2022-06-17|1775.24
#2022-06-20|1742.90
#2022-06-21|1769.29
#2022-06-22|1746.16
#2022-06-23|1761.89
#2022-06-24|1799.93
#2022-06-27|1832.51
#2022-06-28|1820.23
#2022-06-29|1789.23
#2022-06-30|1760.95
#2022-07-01|1740.32
#2022-07-04|1746.75
#2022-07-05|1759.88
#2022-07-06|1766.12
#2022-07-07|1794.35
#2022-07-08|1802.74
#2022-07-11|1791.10
#2022-07-12|1759.70
#2022-07-13|1752.38
#2022-07-14|1745.99
#2022-07-15|1754.30
#2022-07-18|1761.41
#2022-07-19|1773.00
#2022-07-20|1832.34
#2022-07-21|1842.91
#2022-07-22|1883.73
#2022-07-25|1852.84
#2022-07-26|1841.16
#2022-07-27|1849.91
#2022-07-28|1889.85
#2022-07-29|1889.86
#2022-08-01|1929.13
#2022-08-02|1918.53
#2022-08-03|1903.27
#2022-08-04|1938.75
#2022-08-05|1929.02
#2022-08-08|1946.11
#2022-08-09|1921.39
#2022-08-10|1931.11
#2022-08-11|1924.41
#2022-08-12|1957.49
#2022-08-15|1977.52
#2022-08-16|1953.76
#2022-08-17|1951.52
#2022-08-18|1945.03
#2022-08-19|1922.54
#2022-08-22|1905.68
#2022-08-23|1890.47
#2022-08-24|1864.40
#2022-08-25|1874.15
#2022-08-26|1877.17
#2022-08-29|1797.93
#2022-08-30|1825.78
#2022-08-31|1827.84
#2022-09-01|1766.32
#2022-09-02|1758.63
#2022-09-05|1760.53
#2022-09-06|1735.64
#2022-09-07|1697.56
#2022-09-08|1742.21
#2022-09-09|1770.10
#2022-09-12|1791.68
#2022-09-13|1780.54
#2022-09-14|1749.10
#2022-09-15|1743.05
#2022-09-16|1713.99
#2022-09-19|1709.87
#2022-09-20|1715.47
#2022-09-21|1686.01
#2022-09-22|1703.10
#2022-09-23|1688.96
#2022-09-26|1624.92
#2022-09-27|1623.54
#2022-09-28|1610.64
#2022-09-29|1623.48
#2022-09-30|1582.58
#2022-10-03|1612.89
#2022-10-04|1658.00
#2022-10-05|1664.99
#2022-10-06|1685.56
#2022-10-07|1668.83
#2022-10-10|1661.91
#2022-10-11|1597.29
#2022-10-12|1570.75
#2022-10-13|1561.08
#2022-10-14|1592.12
#2022-10-17|1573.36
#2022-10-18|1599.17
#2022-10-19|1592.60
#2022-10-20|1577.97
#2022-10-21|1584.51
#2022-10-24|1619.49
#2022-10-25|1653.17
#2022-10-26|1666.92
#2022-10-27|1659.89
#2022-10-28|1628.79
#2022-10-31|1638.82
#2022-11-01|1636.10
#2022-11-02|1638.00
#2022-11-03|1626.39
#2022-11-04|1603.16
#2022-11-07|1636.35
#2022-11-08|1678.33
#2022-11-09|1680.35
#2022-11-10|1706.57
#2022-11-11|1839.83
#2022-11-14|1820.64
#2022-11-15|1849.40
#2022-11-16|1856.30
#2022-11-17|1815.98
#2022-11-18|1816.55
#2022-11-21|1793.33
#2022-11-22|1803.91
#2022-11-23|1824.82
#2022-11-24|1876.65
#2022-11-25|1856.25
#2022-11-28|1842.62
#2022-11-29|1830.80
#2022-11-30|1808.79
#2022-12-01|1884.93
#2022-12-02|1867.92
#2022-12-05|1847.66
#2022-12-06|1846.95
#2022-12-07|1816.07
#2022-12-08|1803.35
#2022-12-09|1835.16
#2022-12-12|1814.51
#2022-12-13|1844.35
#2022-12-14|1867.66
#2022-12-15|1818.30
#2022-12-16|1790.17
#2022-12-19|1763.08
#2022-12-20|1784.80
#2022-12-21|1754.83
#2022-12-22|1755.68
#2022-12-23|1723.24
#2022-12-26|1732.17
#2022-12-27|1721.84
#2022-12-28|1695.52
#2022-12-29|1708.24
#2022-12-30|1718.64
#2023-01-02|1718.64
#2023-01-03|1734.28
#2023-01-04|1694.10
#2023-01-05|1695.23
#2023-01-06|1728.11
#2023-01-09|1734.66
#2023-01-10|1753.36
#2023-01-11|1778.85
#2023-01-12|1829.15
#2023-01-13|1863.78
#2023-01-16|1825.71
#2023-01-17|1859.65
#2023-01-18|1893.33
#2023-01-19|1868.37
#2023-01-20|1846.31
#2023-01-23|1865.38
#2023-01-24|1905.24
#2023-01-25|1912.06
#2023-01-26|1891.30
#2023-01-27|1899.66
#2023-01-30|1896.20
#2023-01-31|1879.72
#2023-02-01|1886.44
#2023-02-02|1916.94
#2023-02-03|1892.68
#2023-02-06|1859.55
#2023-02-07|1880.32
#2023-02-08|1879.60
#2023-02-09|1880.30
#2023-02-10|1886.40
#2023-02-13|1835.67
#2023-02-14|1854.94
#2023-02-15|1826.75
#2023-02-16|1842.49
#2023-02-17|1818.77
#2023-02-20|1817.80
#2023-02-21|1804.30
#2023-02-22|1779.10
#2023-02-23|1775.93
#2023-02-24|1795.52
#2023-02-27|1790.75
#2023-02-28|1794.46
#2023-03-01|1802.20
#2023-03-02|1783.44
#2023-03-03|1810.92
#2023-03-06|1842.71
#2023-03-07|1824.39
#2023-03-08|1830.82
#2023-03-09|1856.58
#2023-03-10|1858.98
#2023-03-13|1863.84
#2023-03-14|1809.20
#2023-03-15|1828.48
#2023-03-16|1825.23
#2023-03-17|1879.10
#2023-03-20|1852.50
#2023-03-21|1843.32
#2023-03-22|1871.12
#2023-03-23|1895.76
#2023-03-24|1900.30
#2023-03-27|1881.17
#2023-03-28|1886.65
#2023-03-29|1882.91
#2023-03-30|1894.23
#2023-03-31|1908.80
#2023-04-03|1917.51
#2023-04-04|1916.76
#2023-04-05|1908.27
#2023-04-06|1855.22
#2023-04-07|1866.88
#2023-04-10|1839.60
#2023-04-11|1873.62
#2023-04-12|1885.75
#2023-04-13|1891.87
#2023-04-14|1882.77
#2023-04-17|1874.46
#2023-04-18|1881.21
#2023-04-19|1868.54
#2023-04-20|1882.76
#2023-04-21|1881.40
#2023-04-24|1873.95
#2023-04-25|1885.75
#2023-04-26|1870.42
#2023-04-27|1860.40
#2023-04-28|1861.24
#2023-05-01|1860.14
#2023-05-02|1891.31
#2023-05-03|1910.07
#2023-05-04|1927.76
#2023-05-05|1913.46
#2023-05-08|1910.66
#2023-05-09|1927.03
#2023-05-10|1922.44
#2023-05-11|1937.40
#2023-05-12|1951.06
#2023-05-15|1942.96
#2023-05-16|1972.16
#2023-05-17|1970.22
#2023-05-18|2012.35
#2023-05-19|2021.29
#2023-05-22|2034.62
#2023-05-23|2028.79
#2023-05-24|2020.79
#2023-05-25|2037.51
#2023-05-26|2054.08
#2023-05-29|2070.68
#2023-05-30|2082.66
#2023-05-31|2070.64
#2023-06-01|2110.48
#2023-06-02|2106.76
#2023-06-05|2142.49
#2023-06-06|2149.35
#2023-06-07|2100.68
#2023-06-08|2096.43
#2023-06-09|2120.68
#2023-06-12|2132.19
#2023-06-13|2177.02
#2023-06-14|2194.81
#2023-06-15|2183.07
#2023-06-16|2184.56
#2023-06-19|2154.55
#2023-06-20|2165.34
#2023-06-21|2164.66
#2023-06-22|2112.91
#2023-06-23|2077.25
#2023-06-26|2068.86
#2023-06-27|2050.10
#2023-06-28|2086.87
#2023-06-29|2110.63
#2023-06-30|2106.47
#2023-07-03|2160.30
#2023-07-04|2149.59
#2023-07-05|2147.92
#2023-07-06|2110.23
#2023-07-07|2114.14
#2023-07-10|2098.82
#2023-07-11|2133.86
#2023-07-12|2131.77
#2023-07-13|2179.07
#2023-07-14|2192.51
#2023-07-17|2182.74
#2023-07-18|2205.18
#2023-07-19|2209.32
#2023-07-20|2157.12
#2023-07-21|2101.34
#2023-07-24|2134.02
#2023-07-25|2137.11
#2023-07-26|2156.33
#2023-07-27|2153.74
#2023-07-28|2145.96
#2023-07-31|2157.15
#2023-08-01|2170.04
#2023-08-02|2125.59
#2023-08-03|2100.65
#2023-08-04|2107.22
#2023-08-07|2101.14
#2023-08-08|2080.80
#2023-08-09|2072.58
#2023-08-10|2068.49
#2023-08-11|2063.55
#2023-08-14|2023.50
#2023-08-15|2049.46
#2023-08-16|2024.09
#2023-08-17|2014.97
#2023-08-18|2018.70
#2023-08-21|2011.52
#2023-08-22|2051.78
#2023-08-23|2070.41
#2023-08-24|2083.59
#2023-08-25|2013.87
#2023-08-28|2056.21
#2023-08-29|2058.01
#2023-08-30|2080.97
#2023-08-31|2099.95
#2023-09-01|2093.40
#2023-09-04|2095.99
#2023-09-05|2084.98
#2023-09-06|2111.39
#2023-09-07|2088.93
#2023-09-08|2055.04
#2023-09-11|2044.15
#2023-09-12|2042.95
#2023-09-13|2024.22
#2023-09-14|2072.90
#2023-09-15|2088.27
#2023-09-18|2090.82
#2023-09-19|2050.46
#2023-09-20|2047.54
#2023-09-21|2020.39
#2023-09-22|2009.67
#2023-09-25|2030.89
#2023-09-26|1998.19
#2023-09-27|2000.00
#2023-09-28|1990.72
#2023-09-29|2007.90
#2023-10-02|1993.36
#2023-10-03|1974.41
#2023-10-04|1927.20
#2023-10-05|1969.40
#2023-10-06|1946.97
#2023-10-09|1957.92
#2023-10-10|2003.47
#2023-10-11|2011.40
#2023-10-12|2059.39
#2023-10-13|2029.52
#2023-10-16|1988.85
#2023-10-17|2016.54
#2023-10-18|2022.71
#2023-10-19|1977.34
#2023-10-20|1961.28
#2023-10-23|1941.26
#2023-10-24|1938.43
#2023-10-25|1950.61
#2023-10-26|1884.84
#2023-10-27|1920.74
#2023-10-30|1920.47
#2023-10-31|1878.00
#2023-11-01|1933.37
#2023-11-02|1986.58
#2023-11-03|2001.48
#2023-11-06|2057.34
#2023-11-07|2010.97
#2023-11-08|2023.85
#2023-11-09|2049.84
#2023-11-10|2047.58
#2023-11-13|2051.16
#2023-11-14|2078.01
#2023-11-15|2142.57
#2023-11-16|2149.95
#2023-11-17|2175.60
#2023-11-20|2172.14
#2023-11-21|2202.03
#2023-11-22|2166.14
#2023-11-23|2168.74
#2023-11-24|2181.73
#2023-11-27|2176.40
#2023-11-28|2191.16
#2023-11-29|2208.61
#2023-11-30|2224.55
#2023-12-01|2219.79
#2023-12-04|2225.67
#2023-12-05|2170.01
#2023-12-06|2220.51
#2023-12-07|2224.86
#2023-12-08|2201.57
#2023-12-11|2207.05
#2023-12-12|2238.16
#2023-12-13|2276.68
#2023-12-14|2309.34
#2023-12-15|2314.26
#2023-12-18|2280.47
#2023-12-19|2317.38
#2023-12-20|2325.60
#2023-12-21|2322.90
#2023-12-22|2329.48
#2023-12-25|2341.27
#2023-12-26|2354.06
#2023-12-27|2386.95
#2023-12-28|2402.81
#2023-12-29|2397.45
#2024-01-01|2397.45
#2024-01-02|2381.32
#2024-01-03|2353.63
#2024-01-04|2312.28
#2024-01-05|2287.85
#2024-01-08|2291.66
#2024-01-09|2320.42
#2024-01-10|2337.95
#2024-01-11|2362.12
#2024-01-12|2398.89
#2024-01-15|2413.14
#2024-01-16|2372.12
#2024-01-17|2341.16
#2024-01-18|2356.57
#2024-01-19|2426.69
#2024-01-22|2471.18
#2024-01-23|2461.07
#2024-01-24|2481.02
#2024-01-25|2478.62
#2024-01-26|2410.60
#2024-01-29|2422.67
#2024-01-30|2427.84
#2024-01-31|2475.10
#2024-02-01|2454.13
#2024-02-02|2448.69
#2024-02-05|2453.48
#2024-02-06|2470.53
#2024-02-07|2463.17
#2024-02-08|2495.47
#2024-02-09|2489.40
#2024-02-12|2487.24
#2024-02-13|2555.39
#2024-02-14|2543.35
#2024-02-15|2598.97
#2024-02-16|2595.06
#2024-02-19|2571.84
#2024-02-20|2572.87
#2024-02-21|2550.44
#2024-02-22|2633.75
#2024-02-23|2633.22
#2024-02-26|2628.08
#2024-02-27|2643.17
#2024-02-28|2625.74
#2024-02-29|2649.75
#2024-03-01|2702.32
#2024-03-04|2732.88
#2024-03-05|2751.90
#2024-03-06|2749.43
#2024-03-07|2718.58
#2024-03-08|2748.78
#2024-03-11|2675.89
#2024-03-12|2649.73
#2024-03-13|2662.71
#2024-03-14|2655.39
#2024-03-15|2601.69
#2024-03-18|2677.44
#2024-03-19|2668.86
#2024-03-20|2652.32
#2024-03-21|2722.75
#2024-03-22|2727.90
#2024-03-25|2689.55
#2024-03-26|2694.35
#2024-03-27|2718.46
#2024-03-28|2706.84
#2024-03-29|2724.28
#2024-04-01|2671.35
#2024-04-02|2701.07
#2024-04-03|2671.01
#2024-04-04|2689.55
#2024-04-05|2617.27
#2024-04-08|2644.93
#2024-04-09|2683.97
#2024-04-10|2657.80
#2024-04-11|2638.57
#2024-04-12|2675.28
#2024-04-15|2626.73
#2024-04-16|2560.46
#2024-04-17|2526.66
#2024-04-18|2525.19
#2024-04-19|2413.27
#2024-04-22|2399.99
#2024-04-23|2394.04
#2024-04-24|2478.24
#2024-04-25|2405.00
#2024-04-26|2398.59
#2024-04-29|2407.62
#2024-04-30|2422.73
#2024-05-01|2427.17
#2024-05-02|2478.62
#2024-05-03|2497.67
#2024-05-06|2480.39
#2024-05-07|2547.71
#2024-05-08|2485.55
#2024-05-09|2465.56
#2024-05-10|2439.21
#2024-05-13|2442.93
#2024-05-14|2447.16
#2024-05-15|2480.44
#2024-05-16|2520.59
#2024-05-17|2515.18
#2024-05-20|2519.45
#2024-05-21|2532.70
#2024-05-22|2505.11
#2024-05-23|2558.58
#2024-05-24|2529.47
#2024-05-27|2552.85
#2024-05-28|2543.17
#2024-05-29|2511.04
#2024-05-30|2490.97
#2024-05-31|2488.94
#2024-06-03|2531.39
#2024-06-04|2556.13
#2024-06-05|2488.55
#2024-06-06|2530.20
#2024-06-07|2521.64
#2024-06-10|2542.97
#2024-06-11|2545.53
#2024-06-12|2570.04
#2024-06-13|2562.88
#2024-06-14|2572.23
#2024-06-17|2521.93
#2024-06-18|2566.77
#2024-06-19|2557.63
#2024-06-20|2557.95
#2024-06-21|2538.25
#2024-06-24|2547.84
#2024-06-25|2532.97
#2024-06-26|2569.48
#2024-06-27|2548.54
#2024-06-28|2551.51
#2024-07-01|2535.22
#2024-07-02|2566.79
#2024-07-03|2641.20
#2024-07-04|2663.99
#2024-07-05|2658.30
#2024-07-08|2654.90
#2024-07-09|2697.00
#2024-07-10|2702.62
#2024-07-11|2777.85
#2024-07-12|2686.76
#2024-07-15|2684.13
#2024-07-16|2718.21
#2024-07-17|2692.96
#2024-07-18|2582.03
#2024-07-19|2585.38
#2024-07-22|2536.29
#2024-07-23|2554.40
#2024-07-24|2568.40
#2024-07-25|2441.00
#2024-07-26|2434.51
#2024-07-29|2493.81
#2024-07-30|2479.38
#2024-07-31|2612.28
#2024-08-01|2551.35
#2024-08-02|2407.59
#2024-08-05|2146.16
#2024-08-06|2361.35
#2024-08-07|2371.92
#2024-08-08|2354.74
#2024-08-09|2377.18
#2024-08-12|2356.29
#2024-08-13|2475.82
#2024-08-14|2494.85
#2024-08-15|2464.77
#2024-08-16|2580.73
#2024-08-19|2550.73
#2024-08-20|2607.92
#2024-08-21|2598.17
#2024-08-22|2595.29
#2024-08-23|2605.49
#2024-08-26|2588.16
#2024-08-27|2582.27
#2024-08-28|2596.48
#2024-08-29|2573.82
#2024-08-30|2608.91
#2024-09-02|2601.33
#2024-09-03|2619.63
#2024-09-04|2506.00
#2024-09-05|2480.70
#2024-09-06|2475.80
#2024-09-09|2448.52
#2024-09-10|2451.82
#2024-09-11|2445.49
#2024-09-12|2523.13
#2024-09-13|2534.03
#2024-09-16|2537.91
#2024-09-17|2476.77
#2024-09-18|2471.75
#2024-09-19|2492.54
#2024-09-20|2507.60
#2024-09-23|2519.63
#2024-09-24|2521.78
#2024-09-25|2497.66
#2024-09-26|2598.21
#2024-09-27|2725.78
#2024-09-30|2574.51
#2024-10-01|2624.71
#2024-10-02|2501.82
#2024-10-03|2554.43
#2024-10-04|2515.74
#2024-10-07|2539.45
#2024-10-08|2525.56
#2024-10-09|2555.61
#2024-10-10|2553.69
#2024-10-11|2542.68
#2024-10-14|2532.67
#2024-10-15|2589.92
#2024-10-16|2499.82
#2024-10-17|2460.56
#2024-10-18|2474.90
#2024-10-21|2470.77
#2024-10-22|2426.43
#2024-10-23|2372.22
#2024-10-24|2400.81
#2024-10-25|2380.44
#2024-10-28|2412.41
#2024-10-29|2430.15
#2024-10-30|2471.66
#2024-10-31|2449.78
#2024-11-01|2339.65
#2024-11-04|2354.43
#2024-11-05|2398.45
#2024-11-06|2422.74
#2024-11-07|2431.26
#2024-11-08|2444.25
#2024-11-11|2415.48
#2024-11-12|2374.83
#2024-11-13|2341.16
#2024-11-14|2310.00
#2024-11-15|2328.25
#2024-11-18|2299.77
#2024-11-19|2327.73
#2024-11-20|2294.48
#2024-11-21|2297.87
#2024-11-22|2306.33
#2024-11-25|2338.69
#2024-11-26|2310.94
#2024-11-27|2338.59
#2024-11-28|2353.77
#2024-11-29|2366.80
#2024-12-02|2395.19
#2024-12-03|2460.00
#2024-12-04|2419.30
#2024-12-05|2430.66
#2024-12-06|2403.22
#2024-12-09|2381.08
#2024-12-10|2392.07
#2024-12-11|2382.23
#2024-12-12|2416.20
#2024-12-13|2376.85
#2024-12-16|2361.37
#2024-12-17|2352.36
#2024-12-18|2351.85
#2024-12-19|2281.75
#2024-12-20|2293.99
#2024-12-23|2313.47
#2024-12-24|2296.47
#2024-12-25|2298.18
#2024-12-26|2301.57
#2024-12-27|2358.91
#2024-12-30|2338.90
#2024-12-31|2339.50
#2025-01-01|2339.50
#2025-01-02|2339.57
#2025-01-03|2335.93
#2025-01-06|2316.26
#2025-01-07|2418.41
#2025-01-08|2420.29
#2025-01-09|2402.34
#2025-01-10|2402.42
#2025-01-13|2403.26
#2025-01-14|2321.49
#2025-01-15|2328.24
#2025-01-16|2355.43
#2025-01-17|2341.66
#2025-01-20|2373.82
#2025-01-21|2400.21
#2025-01-22|2439.12
#2025-01-23|2443.57
#2025-01-24|2440.75
#2025-01-27|2422.29
#2025-01-28|2349.24
#2025-01-29|2409.97
#2025-01-30|2431.61
#2025-01-31|2460.59
#2025-02-03|2408.32
#2025-02-04|2456.30
#2025-02-05|2485.21
#2025-02-06|2523.16
#2025-02-07|2505.68
#2025-02-10|2510.67
#2025-02-11|2495.85
#2025-02-12|2484.56
#2025-02-13|2546.52
#2025-02-14|2547.33
#2025-02-17|2576.71
#2025-02-18|2588.31
#2025-02-19|2616.27
#2025-02-20|2605.69
#2025-02-21|2615.71
#2025-02-24|2620.26
#2025-02-25|2553.03
#2025-02-26|2506.59
#2025-02-27|2507.16
#2025-02-28|2399.25
#2025-03-03|2449.04
#2025-03-04|2460.22
#2025-03-05|2448.03
#2025-03-06|2470.49
#2025-03-07|2416.86
#2025-03-10|2432.17
#2025-03-11|2398.95
#2025-03-12|2381.46
#2025-03-13|2390.01
#2025-03-14|2405.07
#2025-03-17|2435.85
#2025-03-18|2452.81
#2025-03-19|2419.82
#2025-03-20|2438.84
#2025-03-21|2419.07
#2025-03-24|2379.64
#2025-03-25|2398.02
#2025-03-26|2400.23
#2025-03-27|2377.68
#2025-03-28|2359.90
#2025-03-31|2249.54
#2025-04-01|2265.37
#2025-04-02|2272.47
#2025-04-03|2199.72
#2025-04-04|2173.37
#2025-04-07|1951.26
#2025-04-08|2073.92
#2025-04-09|2018.83
#2025-04-10|2234.18
#2025-04-11|2195.60
#2025-04-14|2227.44
#2025-04-15|2247.21
#2025-04-16|2220.61
#2025-04-17|2257.78
#2025-04-18|2263.98
#2025-04-21|2264.05
#2025-04-22|2252.87
#2025-04-23|2273.66
#2025-04-24|2297.92
#2025-04-25|2343.68
#2025-04-28|2361.11
#2025-04-29|2369.16
#2025-04-30|2382.94
#2025-05-01|2348.06
#2025-05-02|2379.23
#2025-05-05|2383.04
#2025-05-06|2398.55
#2025-05-07|2421.04
#2025-05-08|2441.82
#2025-05-09|2500.18
#2025-05-12|2493.22
#2025-05-13|2522.61
#2025-05-14|2570.40
#2025-05-15|2553.23
#2025-05-16|2521.99
#2025-05-19|2523.97
#2025-05-20|2527.04
#2025-05-21|2520.02
#2025-05-22|2493.45
#2025-05-23|2531.87
#2025-05-26|2563.08
#2025-05-27|2532.37
#2025-05-28|2522.25
#2025-05-29|2590.20
#2025-05-30|2538.14
#2025-06-02|2543.65
#2025-06-03|2521.96
#2025-06-04|2535.49
#2025-06-05|2553.95
#2025-06-06|2554.23
#2025-06-09|2591.71
#2025-06-10|2593.07
#2025-06-11|2639.41
#2025-06-12|2647.94
#2025-06-13|2597.12
#2025-06-16|2639.63
#2025-06-17|2662.39
#2025-06-18|2687.60
#2025-06-19|2633.90
#2025-06-20|2631.00
#2025-06-23|2588.89
#2025-06-24|2665.84
#2025-06-25|2682.38
#2025-06-26|2734.12
#2025-06-27|2777.51
#2025-06-30|2802.01
#2025-07-01|2786.41
#2025-07-02|2737.05
#2025-07-03|2736.66
#2025-07-04|2750.55
#2025-07-07|2723.06
#2025-07-08|2711.05
#2025-07-09|2711.29
#2025-07-10|2695.61
#2025-07-11|2684.28
#2025-07-14|2676.05
#2025-07-15|2677.98
#2025-07-16|2693.96
#2025-07-17|2715.72
#2025-07-18|2682.06
#2025-07-21|2701.71
#2025-07-22|2699.65
#2025-07-23|2739.87
#2025-07-24|2764.92
#2025-07-25|2732.34
#2025-07-28|2664.87
#2025-07-29|2650.05
#2025-07-30|2674.45
#2025-07-31|2684.66
#2025-08-01|2650.13
#2025-08-04|2640.98
#2025-08-05|2645.03
#2025-08-06|2635.96
#2025-08-07|2636.61
#2025-08-08|2655.85
#2025-08-11|2651.72
#2025-08-12|2697.93
#2025-08-13|2747.93
#2025-08-14|2690.20
#2025-08-15|2720.29
#2025-08-18|2713.61
#2025-08-19|2716.80
#2025-08-20|2680.82
#2025-08-21|2645.28
#2025-08-22|2666.01
#2025-08-25|2665.78
#2025-08-26|2659.85
#2025-08-27|2671.56
#2025-08-28|2689.39
#2025-08-29|2701.82
#2025-09-01|2631.17
#2025-09-02|2619.19
#2025-09-03|2590.48
#2025-09-04|2611.49
#2025-09-05|2663.78
#2025-09-08|2702.40
#2025-09-09|2726.30
#2025-09-10|2773.33
#2025-09-11|2819.85
#2025-09-12|2846.69
#2025-09-15|2851.51
#2025-09-16|2905.86
#2025-09-17|2916.18
#2025-09-18|2949.44
#2025-09-19|2961.16
#2025-09-22|3028.19
#2025-09-23|3030.24
#2025-09-24|3017.56
#2025-09-25|3004.19
#2025-09-26|2942.03
#2025-09-29|2954.42
#2025-09-30|2965.17
#2025-10-01|2939.30
#2025-10-02|2983.64
#2025-10-03|3046.28
#2025-10-06|3200.00
#2025-10-07|3161.72
#2025-10-08|3113.89
#2025-10-09|3115.09
#2025-10-10|3080.55
#2025-10-13|3081.66
#2025-10-14|2994.12
#2025-10-15|3062.25
#2025-10-16|3116.21
#2025-10-17|3074.58
#2025-10-20|3169.18
#2025-10-21|3127.61
#2025-10-22|3135.56
#2025-10-23|3064.02
#2025-10-24|3117.72
#2025-10-27|3181.61
#2025-10-28|3179.26
#2025-10-29|3322.47
#2025-10-30|3339.42
#2025-10-31|3423.91
#2025-11-03|3422.35
#2025-11-04|3394.41
#2025-11-05|3270.04
#2025-11-06|3328.39
#2025-11-07|3274.19
#2025-11-10|3323.60
#2025-11-11|3307.35
#2025-11-12|3293.88
#2025-11-13|3347.46
#2025-11-14|3254.98
#2025-11-17|3275.66
#2025-11-18|3141.55
#2025-11-19|3102.62
#2025-11-20|3202.30
#2025-11-21|3115.10
#2025-11-24|3110.33
#2025-11-25|3150.82
#2025-11-26|3188.84
#2025-11-27|3244.18
#2025-11-28|3238.29
#2025-12-01|3199.93
#2025-12-02|3203.36
#2025-12-03|3291.85
#2025-12-04|3357.73
#2025-12-05|3287.17
#2025-12-08|3287.51
#2025-12-09|3291.97
#2025-12-10|3289.89
#2025-12-11|3312.41
#2025-12-12|3304.52
#2025-12-15|3263.20
#2025-12-16|3220.77
#2025-12-17|3221.56
#2025-12-18|3155.63
#2025-12-19|3165.31
#2025-12-22|3253.67
#2025-12-23|3256.88
#2025-12-24|3280.81
#2025-12-25|3286.49
#2025-12-26|3306.31
#2025-12-29|3287.20
#2025-12-30|3286.06
#2025-12-31|3277.46
#2026-01-01|3277.46
#2026-01-02|3280.81
#2026-01-05|3414.30
#2026-01-06|3471.94
#2026-01-07|3454.04
#2026-01-08|3385.33
#2026-01-09|3392.42
#2026-01-12|3390.70
#2026-01-13|3536.55
#2026-01-14|3651.70
#2026-01-15|3621.58
#2026-01-16|3629.62
#2026-01-19|3621.44
#2026-01-20|3543.62
#2026-01-21|3531.10
#2026-01-22|3629.99
#2026-01-23|3643.38
#2026-01-26|3647.63
#2026-01-27|3747.91
#2026-01-28|3801.74
#2026-01-29|3786.37
#2026-01-30|3691.53
#2026-02-02|3563.40
#2026-02-03|3721.62
#2026-02-04|3588.88
#2026-02-05|3515.94
#2026-02-06|3541.70
#2026-02-09|3709.24
#2026-02-10|3817.03
#2026-02-11|3831.32
#2026-02-12|3778.54
#2026-02-13|3727.14
#2026-02-16|3707.43
#2026-02-17|3702.21
#2026-02-18|3729.47
#2026-02-19|3721.27
#2026-02-20|3669.88
#2026-02-23|3680.34
#2026-02-24|3669.14
#2026-02-25|3811.02
#2026-02-26|3832.84
#2026-02-27|3785.76
#2026-03-02|3680.80
#2026-03-03|3579.92
#2026-03-04|3482.34
#2026-03-05|3553.77
#2026-03-06|3600.50
#2026-03-09|3370.36
#2026-03-10|3495.66
#2026-03-11|3513.83
#2026-03-12|3453.18
#2026-03-13|3378.57
#2026-03-16|3405.89
#2026-03-17|3381.25
#2026-03-18|3470.86
#2026-03-19|3400.50
#2026-03-20|3377.12
#2026-03-23|3244.84
#2026-03-24|3278.00
#2026-03-25|3366.31
#2026-03-26|3328.98
#2026-03-27|3268.98
#2026-03-30|3189.98
#2026-03-31|3125.11
#2026-04-01|3342.52
#2026-04-02|3230.19
#2026-04-03|3296.69
#2026-04-06|3318.36
#2026-04-07|3324.88
#2026-04-08|3642.32
#2026-04-09|3574.57