Table Data - Nasdaq Japan Technology Large Mid Cap TR Index
| Title | Nasdaq Japan Technology Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQJP10LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2025-12-30 |
| Last Updated | 2025-12-30 10:49 PM CST |
| Notes | For more information about this series, see: NQJP10LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1387.50 |
| 2001-04-02 | 1360.37 |
| 2001-04-03 | 1355.31 |
| 2001-04-04 | 1347.73 |
| 2001-04-05 | 1376.22 |
| 2001-04-06 | 1402.63 |
| 2001-04-09 | 1339.50 |
| 2001-04-10 | 1320.81 |
| 2001-04-11 | 1368.25 |
| 2001-04-12 | 1423.60 |
| 2001-04-13 | . |
| 2001-04-16 | 1390.56 |
| 2001-04-17 | 1371.54 |
| 2001-04-18 | 1459.93 |
| 2001-04-19 | 1534.88 |
| 2001-04-20 | 1518.03 |
| 2001-04-23 | 1518.57 |
| 2001-04-24 | 1506.22 |
| 2001-04-25 | 1515.11 |
| 2001-04-26 | 1537.07 |
| 2001-04-27 | 1507.03 |
| 2001-04-30 | 1510.08 |
| 2001-05-01 | 1594.41 |
| 2001-05-02 | 1623.10 |
| 2001-05-03 | 1635.84 |
| 2001-05-04 | 1636.11 |
| 2001-05-07 | 1655.80 |
| 2001-05-08 | 1619.71 |
| 2001-05-09 | 1582.06 |
| 2001-05-10 | 1562.05 |
| 2001-05-11 | 1563.28 |
| 2001-05-14 | 1535.45 |
| 2001-05-15 | 1561.40 |
| 2001-05-16 | 1518.18 |
| 2001-05-17 | 1562.65 |
| 2001-05-18 | 1560.43 |
| 2001-05-21 | 1595.88 |
| 2001-05-22 | 1608.90 |
| 2001-05-23 | 1628.53 |
| 2001-05-24 | 1611.50 |
| 2001-05-25 | 1592.98 |
| 2001-05-28 | . |
| 2001-05-29 | 1593.51 |
| 2001-05-30 | 1515.71 |
| 2001-05-31 | 1472.24 |
| 2001-06-01 | 1477.17 |
| 2001-06-04 | 1472.49 |
| 2001-06-05 | 1452.94 |
| 2001-06-06 | 1445.80 |
| 2001-06-07 | 1459.37 |
| 2001-06-08 | 1469.91 |
| 2001-06-11 | 1422.74 |
| 2001-06-12 | 1388.41 |
| 2001-06-13 | 1371.73 |
| 2001-06-14 | 1371.38 |
| 2001-06-15 | 1334.61 |
| 2001-06-18 | 1317.36 |
| 2001-06-19 | 1326.42 |
| 2001-06-20 | 1321.20 |
| 2001-06-21 | 1341.52 |
| 2001-06-22 | 1364.18 |
| 2001-06-25 | 1337.29 |
| 2001-06-26 | 1335.07 |
| 2001-06-27 | 1313.03 |
| 2001-06-28 | 1289.50 |
| 2001-06-29 | 1327.95 |
| 2001-07-02 | 1297.23 |
| 2001-07-03 | 1296.59 |
| 2001-07-04 | . |
| 2001-07-05 | 1248.86 |
| 2001-07-06 | 1201.23 |
| 2001-07-09 | 1169.52 |
| 2001-07-10 | 1195.41 |
| 2001-07-11 | 1171.13 |
| 2001-07-12 | 1233.63 |
| 2001-07-13 | 1226.72 |
| 2001-07-16 | 1205.08 |
| 2001-07-17 | 1183.92 |
| 2001-07-18 | 1163.85 |
| 2001-07-19 | 1165.34 |
| 2001-07-20 | 1169.08 |
| 2001-07-23 | 1145.52 |
| 2001-07-24 | 1179.75 |
| 2001-07-25 | 1197.97 |
| 2001-07-26 | 1192.42 |
| 2001-07-27 | 1160.95 |
| 2001-07-30 | 1115.82 |
| 2001-07-31 | 1171.46 |
| 2001-08-01 | 1209.43 |
| 2001-08-02 | 1264.07 |
| 2001-08-03 | 1261.08 |
| 2001-08-06 | 1243.54 |
| 2001-08-07 | 1248.11 |
| 2001-08-08 | 1229.58 |
| 2001-08-09 | 1185.69 |
| 2001-08-10 | 1181.65 |
| 2001-08-13 | 1136.98 |
| 2001-08-14 | 1172.37 |
| 2001-08-15 | 1184.97 |
| 2001-08-16 | 1138.44 |
| 2001-08-17 | 1111.39 |
| 2001-08-20 | 1092.98 |
| 2001-08-21 | 1104.49 |
| 2001-08-22 | 1090.70 |
| 2001-08-23 | 1039.44 |
| 2001-08-24 | 1036.16 |
| 2001-08-27 | 1060.91 |
| 2001-08-28 | 1068.04 |
| 2001-08-29 | 1051.34 |
| 2001-08-30 | 1038.83 |
| 2001-08-31 | 1022.73 |
| 2001-09-03 | . |
| 2001-09-04 | 1051.78 |
| 2001-09-05 | 1004.09 |
| 2001-09-06 | 991.90 |
| 2001-09-07 | 986.09 |
| 2001-09-10 | 957.52 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 907.50 |
| 2001-09-18 | 928.99 |
| 2001-09-19 | 961.45 |
| 2001-09-20 | 945.73 |
| 2001-09-21 | 921.16 |
| 2001-09-24 | 914.34 |
| 2001-09-25 | 921.20 |
| 2001-09-26 | 899.40 |
| 2001-09-27 | 877.52 |
| 2001-09-28 | 864.26 |
| 2001-10-01 | 872.01 |
| 2001-10-02 | 881.14 |
| 2001-10-03 | 863.18 |
| 2001-10-04 | 904.61 |
| 2001-10-05 | 935.19 |
| 2001-10-08 | 938.42 |
| 2001-10-09 | 920.25 |
| 2001-10-10 | 890.11 |
| 2001-10-11 | 946.21 |
| 2001-10-12 | 1004.22 |
| 2001-10-15 | 968.24 |
| 2001-10-16 | 978.68 |
| 2001-10-17 | 1028.71 |
| 2001-10-18 | 992.81 |
| 2001-10-19 | 991.03 |
| 2001-10-22 | 987.57 |
| 2001-10-23 | 1015.69 |
| 2001-10-24 | 1019.39 |
| 2001-10-25 | 1020.33 |
| 2001-10-26 | 993.99 |
| 2001-10-29 | 987.74 |
| 2001-10-30 | 945.28 |
| 2001-10-31 | 914.25 |
| 2001-11-01 | 930.13 |
| 2001-11-02 | 948.68 |
| 2001-11-05 | 956.72 |
| 2001-11-06 | 1001.23 |
| 2001-11-07 | 976.23 |
| 2001-11-08 | 974.67 |
| 2001-11-09 | 989.41 |
| 2001-11-12 | 966.78 |
| 2001-11-13 | 946.15 |
| 2001-11-14 | 973.36 |
| 2001-11-15 | 1011.12 |
| 2001-11-16 | 1061.36 |
| 2001-11-19 | 1048.03 |
| 2001-11-20 | 1032.07 |
| 2001-11-21 | 1018.68 |
| 2001-11-22 | . |
| 2001-11-23 | 1018.43 |
| 2001-11-26 | 1060.48 |
| 2001-11-27 | 1071.10 |
| 2001-11-28 | 1041.96 |
| 2001-11-29 | 1015.45 |
| 2001-11-30 | 1037.86 |
| 2001-12-03 | 1008.52 |
| 2001-12-04 | 1016.65 |
| 2001-12-05 | 1062.17 |
| 2001-12-06 | 1093.48 |
| 2001-12-07 | 1083.46 |
| 2001-12-10 | 1067.74 |
| 2001-12-11 | 1061.37 |
| 2001-12-12 | 1100.24 |
| 2001-12-13 | 1075.81 |
| 2001-12-14 | 1048.49 |
| 2001-12-17 | 1028.82 |
| 2001-12-18 | 1044.85 |
| 2001-12-19 | 1041.20 |
| 2001-12-20 | 1028.14 |
| 2001-12-21 | 982.68 |
| 2001-12-24 | 979.62 |
| 2001-12-25 | . |
| 2001-12-26 | 963.59 |
| 2001-12-27 | 984.48 |
| 2001-12-28 | 989.04 |
| 2001-12-31 | 990.10 |
| 2002-01-01 | . |
| 2002-01-02 | 982.15 |
| 2002-01-03 | 985.32 |
| 2002-01-04 | 1063.74 |
| 2002-01-07 | 1064.70 |
| 2002-01-08 | 1019.70 |
| 2002-01-09 | 1024.42 |
| 2002-01-10 | 1007.99 |
| 2002-01-11 | 1004.85 |
| 2002-01-14 | 1007.75 |
| 2002-01-15 | 973.40 |
| 2002-01-16 | 941.15 |
| 2002-01-17 | 928.68 |
| 2002-01-18 | 944.30 |
| 2002-01-21 | . |
| 2002-01-22 | 905.63 |
| 2002-01-23 | 897.92 |
| 2002-01-24 | 912.72 |
| 2002-01-25 | 923.29 |
| 2002-01-28 | 937.29 |
| 2002-01-29 | 911.06 |
| 2002-01-30 | 892.38 |
| 2002-01-31 | 900.02 |
| 2002-02-01 | 866.93 |
| 2002-02-04 | 851.95 |
| 2002-02-05 | 835.42 |
| 2002-02-06 | 844.18 |
| 2002-02-07 | 868.29 |
| 2002-02-08 | 874.61 |
| 2002-02-11 | 882.40 |
| 2002-02-12 | 912.08 |
| 2002-02-13 | 917.21 |
| 2002-02-14 | 939.02 |
| 2002-02-15 | 921.60 |
| 2002-02-18 | . |
| 2002-02-19 | 899.06 |
| 2002-02-20 | 890.50 |
| 2002-02-21 | 929.59 |
| 2002-02-22 | 940.73 |
| 2002-02-25 | 925.46 |
| 2002-02-26 | 915.77 |
| 2002-02-27 | 932.33 |
| 2002-02-28 | 964.04 |
| 2002-03-01 | 993.91 |
| 2002-03-04 | 1057.33 |
| 2002-03-05 | 1052.39 |
| 2002-03-06 | 1041.71 |
| 2002-03-07 | 1120.44 |
| 2002-03-08 | 1121.97 |
| 2002-03-11 | 1130.75 |
| 2002-03-12 | 1092.76 |
| 2002-03-13 | 1070.39 |
| 2002-03-14 | 1087.78 |
| 2002-03-15 | 1095.67 |
| 2002-03-18 | 1062.97 |
| 2002-03-19 | 1108.27 |
| 2002-03-20 | 1089.53 |
| 2002-03-21 | 1085.03 |
| 2002-03-22 | 1064.96 |
| 2002-03-25 | 1043.08 |
| 2002-03-26 | 1047.74 |
| 2002-03-27 | 1053.52 |
| 2002-03-28 | 1056.68 |
| 2002-03-29 | . |
| 2002-04-01 | 1024.53 |
| 2002-04-02 | 1053.82 |
| 2002-04-03 | 1073.48 |
| 2002-04-04 | 1083.04 |
| 2002-04-05 | 1054.99 |
| 2002-04-08 | 1048.33 |
| 2002-04-09 | 1020.24 |
| 2002-04-10 | 1011.34 |
| 2002-04-11 | 1011.05 |
| 2002-04-12 | 999.14 |
| 2002-04-15 | 1026.71 |
| 2002-04-16 | 1044.32 |
| 2002-04-17 | 1069.56 |
| 2002-04-18 | 1068.19 |
| 2002-04-19 | 1051.90 |
| 2002-04-22 | 1093.95 |
| 2002-04-23 | 1099.04 |
| 2002-04-24 | 1097.98 |
| 2002-04-25 | 1106.17 |
| 2002-04-26 | 1103.19 |
| 2002-04-29 | 1101.17 |
| 2002-04-30 | 1067.48 |
| 2002-05-01 | 1072.20 |
| 2002-05-02 | 1064.28 |
| 2002-05-03 | 1072.54 |
| 2002-05-06 | 1069.17 |
| 2002-05-07 | 1022.07 |
| 2002-05-08 | 1022.00 |
| 2002-05-09 | 1036.73 |
| 2002-05-10 | 1035.60 |
| 2002-05-13 | 1011.81 |
| 2002-05-14 | 1003.60 |
| 2002-05-15 | 1047.64 |
| 2002-05-16 | 1059.17 |
| 2002-05-17 | 1087.04 |
| 2002-05-20 | 1092.24 |
| 2002-05-21 | 1089.30 |
| 2002-05-22 | 1085.09 |
| 2002-05-23 | 1066.12 |
| 2002-05-24 | 1077.24 |
| 2002-05-27 | . |
| 2002-05-28 | 1074.25 |
| 2002-05-29 | 1069.57 |
| 2002-05-30 | 1072.92 |
| 2002-05-31 | 1054.52 |
| 2002-06-03 | 1074.53 |
| 2002-06-04 | 1048.56 |
| 2002-06-05 | 1051.66 |
| 2002-06-06 | 1053.11 |
| 2002-06-07 | 1029.92 |
| 2002-06-10 | 1020.94 |
| 2002-06-11 | 1016.45 |
| 2002-06-12 | 1011.58 |
| 2002-06-13 | 1004.06 |
| 2002-06-14 | 992.48 |
| 2002-06-17 | 973.61 |
| 2002-06-18 | 989.49 |
| 2002-06-19 | 970.83 |
| 2002-06-20 | 974.20 |
| 2002-06-21 | 965.87 |
| 2002-06-24 | 982.22 |
| 2002-06-25 | 970.51 |
| 2002-06-26 | 951.51 |
| 2002-06-27 | 955.84 |
| 2002-06-28 | 1000.97 |
| 2002-07-01 | 997.38 |
| 2002-07-02 | 996.24 |
| 2002-07-03 | 998.69 |
| 2002-07-04 | . |
| 2002-07-05 | 991.52 |
| 2002-07-08 | 1005.22 |
| 2002-07-09 | 1019.03 |
| 2002-07-10 | 993.20 |
| 2002-07-11 | 981.73 |
| 2002-07-12 | 985.30 |
| 2002-07-15 | 970.15 |
| 2002-07-16 | 960.50 |
| 2002-07-17 | 962.72 |
| 2002-07-18 | 987.42 |
| 2002-07-19 | 964.65 |
| 2002-07-22 | 952.87 |
| 2002-07-23 | 950.23 |
| 2002-07-24 | 929.24 |
| 2002-07-25 | 912.02 |
| 2002-07-26 | 845.87 |
| 2002-07-29 | 832.13 |
| 2002-07-30 | 883.97 |
| 2002-07-31 | 879.38 |
| 2002-08-01 | 867.51 |
| 2002-08-02 | 856.90 |
| 2002-08-05 | 838.61 |
| 2002-08-06 | 808.73 |
| 2002-08-07 | 863.71 |
| 2002-08-08 | 846.94 |
| 2002-08-09 | 871.39 |
| 2002-08-12 | 860.21 |
| 2002-08-13 | 856.58 |
| 2002-08-14 | 862.16 |
| 2002-08-15 | 868.96 |
| 2002-08-16 | 880.59 |
| 2002-08-19 | 861.16 |
| 2002-08-20 | 876.70 |
| 2002-08-21 | 883.22 |
| 2002-08-22 | 895.00 |
| 2002-08-23 | 912.39 |
| 2002-08-26 | 920.54 |
| 2002-08-27 | 910.40 |
| 2002-08-28 | 880.79 |
| 2002-08-29 | 869.83 |
| 2002-08-30 | 873.68 |
| 2002-09-02 | . |
| 2002-09-03 | 846.30 |
| 2002-09-04 | 822.25 |
| 2002-09-05 | 835.21 |
| 2002-09-06 | 817.38 |
| 2002-09-09 | 835.24 |
| 2002-09-10 | 834.44 |
| 2002-09-11 | 843.43 |
| 2002-09-12 | 855.69 |
| 2002-09-13 | 822.16 |
| 2002-09-16 | 814.39 |
| 2002-09-17 | 837.05 |
| 2002-09-18 | 829.66 |
| 2002-09-19 | 826.11 |
| 2002-09-20 | 793.08 |
| 2002-09-23 | 789.78 |
| 2002-09-24 | 774.65 |
| 2002-09-25 | 770.66 |
| 2002-09-26 | 780.37 |
| 2002-09-27 | 798.11 |
| 2002-09-30 | 789.69 |
| 2002-10-01 | 769.23 |
| 2002-10-02 | 756.87 |
| 2002-10-03 | 743.93 |
| 2002-10-04 | 747.90 |
| 2002-10-07 | 707.48 |
| 2002-10-08 | 709.86 |
| 2002-10-09 | 699.67 |
| 2002-10-10 | 694.34 |
| 2002-10-11 | 711.38 |
| 2002-10-14 | 710.93 |
| 2002-10-15 | 748.59 |
| 2002-10-16 | 747.86 |
| 2002-10-17 | 752.89 |
| 2002-10-18 | 781.94 |
| 2002-10-21 | 768.86 |
| 2002-10-22 | 742.22 |
| 2002-10-23 | 748.64 |
| 2002-10-24 | 745.09 |
| 2002-10-25 | 762.36 |
| 2002-10-28 | 778.43 |
| 2002-10-29 | 780.50 |
| 2002-10-30 | 780.49 |
| 2002-10-31 | 779.73 |
| 2002-11-01 | 781.37 |
| 2002-11-04 | 779.97 |
| 2002-11-05 | 822.74 |
| 2002-11-06 | 809.55 |
| 2002-11-07 | 810.26 |
| 2002-11-08 | 803.99 |
| 2002-11-11 | 780.47 |
| 2002-11-12 | 778.07 |
| 2002-11-13 | 773.70 |
| 2002-11-14 | 765.62 |
| 2002-11-15 | 796.92 |
| 2002-11-18 | 780.44 |
| 2002-11-19 | 784.56 |
| 2002-11-20 | 777.32 |
| 2002-11-21 | 803.50 |
| 2002-11-22 | 809.63 |
| 2002-11-25 | 815.39 |
| 2002-11-26 | 814.53 |
| 2002-11-27 | 812.34 |
| 2002-11-28 | . |
| 2002-11-29 | 839.63 |
| 2002-12-02 | 827.10 |
| 2002-12-03 | 841.41 |
| 2002-12-04 | 811.93 |
| 2002-12-05 | 798.44 |
| 2002-12-06 | 811.43 |
| 2002-12-09 | 808.91 |
| 2002-12-10 | 799.32 |
| 2002-12-11 | 798.20 |
| 2002-12-12 | 794.19 |
| 2002-12-13 | 790.46 |
| 2002-12-16 | 771.82 |
| 2002-12-17 | 773.28 |
| 2002-12-18 | 759.68 |
| 2002-12-19 | 759.61 |
| 2002-12-20 | 744.79 |
| 2002-12-23 | 747.02 |
| 2002-12-24 | 769.15 |
| 2002-12-25 | . |
| 2002-12-26 | 789.28 |
| 2002-12-27 | 785.65 |
| 2002-12-30 | 778.20 |
| 2002-12-31 | 777.25 |
| 2003-01-01 | . |
| 2003-01-02 | 769.95 |
| 2003-01-03 | 770.05 |
| 2003-01-06 | 793.92 |
| 2003-01-07 | 787.62 |
| 2003-01-08 | 773.60 |
| 2003-01-09 | 773.24 |
| 2003-01-10 | 773.20 |
| 2003-01-13 | 777.07 |
| 2003-01-14 | 793.92 |
| 2003-01-15 | 795.25 |
| 2003-01-16 | 794.83 |
| 2003-01-17 | 802.56 |
| 2003-01-20 | . |
| 2003-01-21 | 788.40 |
| 2003-01-22 | 784.57 |
| 2003-01-23 | 805.41 |
| 2003-01-24 | 789.43 |
| 2003-01-27 | 760.99 |
| 2003-01-28 | 756.95 |
| 2003-01-29 | 741.34 |
| 2003-01-30 | 739.43 |
| 2003-01-31 | 731.00 |
| 2003-02-03 | 741.98 |
| 2003-02-04 | 742.42 |
| 2003-02-05 | 751.13 |
| 2003-02-06 | 742.23 |
| 2003-02-07 | 739.21 |
| 2003-02-10 | 733.68 |
| 2003-02-11 | 731.41 |
| 2003-02-12 | 747.55 |
| 2003-02-13 | 746.41 |
| 2003-02-14 | 754.58 |
| 2003-02-17 | . |
| 2003-02-18 | 764.34 |
| 2003-02-19 | 765.86 |
| 2003-02-20 | 768.99 |
| 2003-02-21 | 761.32 |
| 2003-02-24 | 773.62 |
| 2003-02-25 | 756.82 |
| 2003-02-26 | 753.18 |
| 2003-02-27 | 748.75 |
| 2003-02-28 | 747.76 |
| 2003-03-03 | 761.63 |
| 2003-03-04 | 757.16 |
| 2003-03-05 | 752.94 |
| 2003-03-06 | 736.52 |
| 2003-03-07 | 723.39 |
| 2003-03-10 | 705.61 |
| 2003-03-11 | 682.49 |
| 2003-03-12 | 697.74 |
| 2003-03-13 | 681.83 |
| 2003-03-14 | 709.98 |
| 2003-03-17 | 696.65 |
| 2003-03-18 | 714.11 |
| 2003-03-19 | 711.44 |
| 2003-03-20 | 714.26 |
| 2003-03-21 | 706.65 |
| 2003-03-24 | 744.74 |
| 2003-03-25 | 722.06 |
| 2003-03-26 | 733.81 |
| 2003-03-27 | 732.68 |
| 2003-03-28 | 716.94 |
| 2003-03-31 | 699.29 |
| 2003-04-01 | 698.10 |
| 2003-04-02 | 700.53 |
| 2003-04-03 | 704.30 |
| 2003-04-04 | 696.25 |
| 2003-04-07 | 713.67 |
| 2003-04-08 | 699.93 |
| 2003-04-09 | 683.65 |
| 2003-04-10 | 678.67 |
| 2003-04-11 | 654.43 |
| 2003-04-14 | 647.82 |
| 2003-04-15 | 664.99 |
| 2003-04-16 | 674.06 |
| 2003-04-17 | 673.44 |
| 2003-04-18 | . |
| 2003-04-21 | 685.79 |
| 2003-04-22 | 680.80 |
| 2003-04-23 | 681.47 |
| 2003-04-24 | 707.74 |
| 2003-04-25 | 695.95 |
| 2003-04-28 | 698.64 |
| 2003-04-29 | 699.60 |
| 2003-04-30 | 727.64 |
| 2003-05-01 | 724.50 |
| 2003-05-02 | 722.66 |
| 2003-05-05 | 724.36 |
| 2003-05-06 | 745.39 |
| 2003-05-07 | 752.22 |
| 2003-05-08 | 738.57 |
| 2003-05-09 | 744.02 |
| 2003-05-12 | 753.29 |
| 2003-05-13 | 752.02 |
| 2003-05-14 | 750.52 |
| 2003-05-15 | 741.63 |
| 2003-05-16 | 736.82 |
| 2003-05-19 | 726.36 |
| 2003-05-20 | 731.02 |
| 2003-05-21 | 723.40 |
| 2003-05-22 | 729.38 |
| 2003-05-23 | 750.87 |
| 2003-05-26 | . |
| 2003-05-27 | 745.66 |
| 2003-05-28 | 749.99 |
| 2003-05-29 | 773.07 |
| 2003-05-30 | 772.37 |
| 2003-06-02 | 812.51 |
| 2003-06-03 | 811.81 |
| 2003-06-04 | 804.96 |
| 2003-06-05 | 827.23 |
| 2003-06-06 | 835.83 |
| 2003-06-09 | 849.39 |
| 2003-06-10 | 836.73 |
| 2003-06-11 | 853.54 |
| 2003-06-12 | 851.85 |
| 2003-06-13 | 864.35 |
| 2003-06-16 | 840.56 |
| 2003-06-17 | 879.10 |
| 2003-06-18 | 874.85 |
| 2003-06-19 | 878.41 |
| 2003-06-20 | 869.79 |
| 2003-06-23 | 869.23 |
| 2003-06-24 | 855.97 |
| 2003-06-25 | 854.63 |
| 2003-06-26 | 842.60 |
| 2003-06-27 | 867.27 |
| 2003-06-30 | 875.45 |
| 2003-07-01 | 911.45 |
| 2003-07-02 | 950.34 |
| 2003-07-03 | 984.26 |
| 2003-07-04 | . |
| 2003-07-07 | 1021.05 |
| 2003-07-08 | 1040.93 |
| 2003-07-09 | 1028.51 |
| 2003-07-10 | 996.02 |
| 2003-07-11 | 961.01 |
| 2003-07-14 | 982.73 |
| 2003-07-15 | 1005.10 |
| 2003-07-16 | 1010.56 |
| 2003-07-17 | 964.39 |
| 2003-07-18 | 960.45 |
| 2003-07-21 | 963.93 |
| 2003-07-22 | 966.05 |
| 2003-07-23 | 968.79 |
| 2003-07-24 | 971.88 |
| 2003-07-25 | 978.33 |
| 2003-07-28 | 987.90 |
| 2003-07-29 | 993.07 |
| 2003-07-30 | 961.15 |
| 2003-07-31 | 961.66 |
| 2003-08-01 | 974.82 |
| 2003-08-04 | 949.56 |
| 2003-08-05 | 943.76 |
| 2003-08-06 | 933.09 |
| 2003-08-07 | 929.79 |
| 2003-08-08 | 932.69 |
| 2003-08-11 | 948.54 |
| 2003-08-12 | 949.22 |
| 2003-08-13 | 964.25 |
| 2003-08-14 | 984.48 |
| 2003-08-15 | 979.28 |
| 2003-08-18 | 990.14 |
| 2003-08-19 | 1016.71 |
| 2003-08-20 | 1028.03 |
| 2003-08-21 | 1039.79 |
| 2003-08-22 | 1023.49 |
| 2003-08-25 | 1022.89 |
| 2003-08-26 | 1028.98 |
| 2003-08-27 | 1026.59 |
| 2003-08-28 | 1023.83 |
| 2003-08-29 | 1053.46 |
| 2003-09-01 | . |
| 2003-09-02 | 1105.27 |
| 2003-09-03 | 1110.20 |
| 2003-09-04 | 1075.34 |
| 2003-09-05 | 1072.35 |
| 2003-09-08 | 1083.75 |
| 2003-09-09 | 1116.59 |
| 2003-09-10 | 1100.46 |
| 2003-09-11 | 1057.89 |
| 2003-09-12 | 1075.61 |
| 2003-09-15 | 1074.51 |
| 2003-09-16 | 1088.49 |
| 2003-09-17 | 1108.67 |
| 2003-09-18 | 1134.22 |
| 2003-09-19 | 1125.33 |
| 2003-09-22 | 1082.13 |
| 2003-09-23 | 1086.55 |
| 2003-09-24 | 1076.94 |
| 2003-09-25 | 1058.03 |
| 2003-09-26 | 1068.27 |
| 2003-09-29 | 1074.58 |
| 2003-09-30 | 1082.07 |
| 2003-10-01 | 1087.44 |
| 2003-10-02 | 1087.96 |
| 2003-10-03 | 1098.71 |
| 2003-10-06 | 1119.14 |
| 2003-10-07 | 1146.33 |
| 2003-10-08 | 1101.11 |
| 2003-10-09 | 1109.43 |
| 2003-10-10 | 1144.16 |
| 2003-10-13 | 1140.22 |
| 2003-10-14 | 1179.62 |
| 2003-10-15 | 1169.72 |
| 2003-10-16 | 1214.88 |
| 2003-10-17 | 1206.99 |
| 2003-10-20 | 1209.76 |
| 2003-10-21 | 1192.52 |
| 2003-10-22 | 1193.18 |
| 2003-10-23 | 1114.34 |
| 2003-10-24 | 1144.56 |
| 2003-10-27 | 1165.40 |
| 2003-10-28 | 1162.30 |
| 2003-10-29 | 1206.78 |
| 2003-10-30 | 1204.55 |
| 2003-10-31 | 1171.75 |
| 2003-11-03 | 1158.32 |
| 2003-11-04 | 1216.05 |
| 2003-11-05 | 1195.66 |
| 2003-11-06 | 1141.62 |
| 2003-11-07 | 1162.72 |
| 2003-11-10 | 1166.06 |
| 2003-11-11 | 1122.04 |
| 2003-11-12 | 1102.41 |
| 2003-11-13 | 1139.63 |
| 2003-11-14 | 1102.38 |
| 2003-11-17 | 1044.77 |
| 2003-11-18 | 1068.03 |
| 2003-11-19 | 1004.79 |
| 2003-11-20 | 1045.06 |
| 2003-11-21 | 1032.30 |
| 2003-11-24 | 1028.38 |
| 2003-11-25 | 1038.94 |
| 2003-11-26 | 1074.01 |
| 2003-11-27 | . |
| 2003-11-28 | 1068.73 |
| 2003-12-01 | 1098.31 |
| 2003-12-02 | 1104.62 |
| 2003-12-03 | 1097.45 |
| 2003-12-04 | 1108.45 |
| 2003-12-05 | 1092.83 |
| 2003-12-08 | 1049.81 |
| 2003-12-09 | 1041.02 |
| 2003-12-10 | 1004.16 |
| 2003-12-11 | 1022.94 |
| 2003-12-12 | 1047.23 |
| 2003-12-15 | 1088.27 |
| 2003-12-16 | 1059.03 |
| 2003-12-17 | 1041.37 |
| 2003-12-18 | 1027.48 |
| 2003-12-19 | 1046.83 |
| 2003-12-22 | 1065.66 |
| 2003-12-23 | 1066.20 |
| 2003-12-24 | 1072.30 |
| 2003-12-25 | . |
| 2003-12-26 | 1082.72 |
| 2003-12-29 | 1093.47 |
| 2003-12-30 | 1121.19 |
| 2003-12-31 | 1118.73 |
| 2004-01-01 | . |
| 2004-01-02 | 1120.30 |
| 2004-01-05 | 1139.55 |
| 2004-01-06 | 1133.11 |
| 2004-01-07 | 1129.67 |
| 2004-01-08 | 1144.59 |
| 2004-01-09 | 1176.94 |
| 2004-01-12 | 1176.27 |
| 2004-01-13 | 1158.22 |
| 2004-01-14 | 1171.51 |
| 2004-01-15 | 1147.61 |
| 2004-01-16 | 1156.17 |
| 2004-01-19 | . |
| 2004-01-20 | 1186.88 |
| 2004-01-21 | 1185.83 |
| 2004-01-22 | 1190.87 |
| 2004-01-23 | 1192.35 |
| 2004-01-26 | 1187.36 |
| 2004-01-27 | 1192.78 |
| 2004-01-28 | 1187.06 |
| 2004-01-29 | 1180.44 |
| 2004-01-30 | 1166.34 |
| 2004-02-02 | 1152.35 |
| 2004-02-03 | 1136.09 |
| 2004-02-04 | 1109.62 |
| 2004-02-05 | 1102.03 |
| 2004-02-06 | 1109.79 |
| 2004-02-09 | 1109.22 |
| 2004-02-10 | 1093.71 |
| 2004-02-11 | 1093.71 |
| 2004-02-12 | 1091.49 |
| 2004-02-13 | 1113.84 |
| 2004-02-16 | . |
| 2004-02-17 | 1130.03 |
| 2004-02-18 | 1115.49 |
| 2004-02-19 | 1125.94 |
| 2004-02-20 | 1109.01 |
| 2004-02-23 | 1141.15 |
| 2004-02-24 | 1112.09 |
| 2004-02-25 | 1096.39 |
| 2004-02-26 | 1096.97 |
| 2004-02-27 | 1120.34 |
| 2004-03-01 | 1150.98 |
| 2004-03-02 | 1146.72 |
| 2004-03-03 | 1147.73 |
| 2004-03-04 | 1140.69 |
| 2004-03-05 | 1151.28 |
| 2004-03-08 | 1152.04 |
| 2004-03-09 | 1150.29 |
| 2004-03-10 | 1131.48 |
| 2004-03-11 | 1117.62 |
| 2004-03-12 | 1107.31 |
| 2004-03-15 | 1119.56 |
| 2004-03-16 | 1119.41 |
| 2004-03-17 | 1142.76 |
| 2004-03-18 | 1167.27 |
| 2004-03-19 | 1162.04 |
| 2004-03-22 | 1145.60 |
| 2004-03-23 | 1148.11 |
| 2004-03-24 | 1144.92 |
| 2004-03-25 | 1158.57 |
| 2004-03-26 | 1214.45 |
| 2004-03-29 | 1236.15 |
| 2004-03-30 | 1236.56 |
| 2004-03-31 | 1248.90 |
| 2004-04-01 | 1246.13 |
| 2004-04-02 | 1265.42 |
| 2004-04-05 | 1296.00 |
| 2004-04-06 | 1288.74 |
| 2004-04-07 | 1286.65 |
| 2004-04-08 | 1279.50 |
| 2004-04-09 | . |
| 2004-04-12 | 1267.78 |
| 2004-04-13 | 1255.01 |
| 2004-04-14 | 1228.97 |
| 2004-04-15 | 1202.90 |
| 2004-04-16 | 1210.80 |
| 2004-04-19 | 1209.69 |
| 2004-04-20 | 1245.72 |
| 2004-04-21 | 1220.89 |
| 2004-04-22 | 1219.40 |
| 2004-04-23 | 1257.65 |
| 2004-04-26 | 1265.24 |
| 2004-04-27 | 1244.97 |
| 2004-04-28 | 1249.65 |
| 2004-04-29 | 1246.98 |
| 2004-04-30 | 1222.01 |
| 2004-05-03 | 1221.51 |
| 2004-05-04 | 1227.57 |
| 2004-05-05 | 1241.24 |
| 2004-05-06 | 1204.10 |
| 2004-05-07 | 1172.04 |
| 2004-05-10 | 1100.70 |
| 2004-05-11 | 1099.24 |
| 2004-05-12 | 1126.73 |
| 2004-05-13 | 1079.95 |
| 2004-05-14 | 1073.67 |
| 2004-05-17 | 1042.54 |
| 2004-05-18 | 1059.95 |
| 2004-05-19 | 1098.36 |
| 2004-05-20 | 1074.88 |
| 2004-05-21 | 1113.51 |
| 2004-05-24 | 1103.48 |
| 2004-05-25 | 1093.31 |
| 2004-05-26 | 1115.07 |
| 2004-05-27 | 1128.80 |
| 2004-05-28 | 1141.63 |
| 2004-05-31 | . |
| 2004-06-01 | 1138.25 |
| 2004-06-02 | 1133.52 |
| 2004-06-03 | 1104.29 |
| 2004-06-04 | 1112.40 |
| 2004-06-07 | 1160.07 |
| 2004-06-08 | 1167.49 |
| 2004-06-09 | 1160.67 |
| 2004-06-10 | 1160.20 |
| 2004-06-11 | . |
| 2004-06-14 | 1125.42 |
| 2004-06-15 | 1121.20 |
| 2004-06-16 | 1137.74 |
| 2004-06-17 | 1138.97 |
| 2004-06-18 | 1130.00 |
| 2004-06-21 | 1140.53 |
| 2004-06-22 | 1127.79 |
| 2004-06-23 | 1127.54 |
| 2004-06-24 | 1173.30 |
| 2004-06-25 | 1172.76 |
| 2004-06-28 | 1192.53 |
| 2004-06-29 | 1182.90 |
| 2004-06-30 | 1181.99 |
| 2004-07-01 | 1187.19 |
| 2004-07-02 | 1163.24 |
| 2004-07-05 | . |
| 2004-07-06 | 1139.26 |
| 2004-07-07 | 1136.40 |
| 2004-07-08 | 1120.67 |
| 2004-07-09 | 1132.71 |
| 2004-07-12 | 1143.81 |
| 2004-07-13 | 1123.84 |
| 2004-07-14 | 1100.36 |
| 2004-07-15 | 1090.48 |
| 2004-07-16 | 1104.62 |
| 2004-07-19 | 1108.86 |
| 2004-07-20 | 1083.53 |
| 2004-07-21 | 1087.60 |
| 2004-07-22 | 1083.66 |
| 2004-07-23 | 1062.09 |
| 2004-07-26 | 1060.91 |
| 2004-07-27 | 1035.84 |
| 2004-07-28 | 1055.37 |
| 2004-07-29 | 1037.17 |
| 2004-07-30 | 1059.41 |
| 2004-08-02 | 1057.67 |
| 2004-08-03 | 1049.12 |
| 2004-08-04 | 1027.64 |
| 2004-08-05 | 1032.85 |
| 2004-08-06 | 1041.50 |
| 2004-08-09 | 1030.54 |
| 2004-08-10 | 1037.13 |
| 2004-08-11 | 1043.59 |
| 2004-08-12 | 1034.19 |
| 2004-08-13 | 1010.93 |
| 2004-08-16 | 1015.98 |
| 2004-08-17 | 1027.83 |
| 2004-08-18 | 1047.25 |
| 2004-08-19 | 1072.14 |
| 2004-08-20 | 1075.99 |
| 2004-08-23 | 1079.72 |
| 2004-08-24 | 1086.70 |
| 2004-08-25 | 1079.50 |
| 2004-08-26 | 1082.62 |
| 2004-08-27 | 1088.36 |
| 2004-08-30 | 1087.87 |
| 2004-08-31 | 1080.29 |
| 2004-09-01 | 1082.09 |
| 2004-09-02 | 1089.77 |
| 2004-09-03 | 1065.84 |
| 2004-09-06 | . |
| 2004-09-07 | 1096.07 |
| 2004-09-08 | 1091.40 |
| 2004-09-09 | 1074.68 |
| 2004-09-10 | 1072.57 |
| 2004-09-13 | 1092.97 |
| 2004-09-14 | 1107.39 |
| 2004-09-15 | 1082.72 |
| 2004-09-16 | 1080.93 |
| 2004-09-17 | 1071.88 |
| 2004-09-20 | 1073.93 |
| 2004-09-21 | 1073.20 |
| 2004-09-22 | 1060.56 |
| 2004-09-23 | 1063.49 |
| 2004-09-24 | 1037.16 |
| 2004-09-27 | 1038.82 |
| 2004-09-28 | 1026.33 |
| 2004-09-29 | 1019.01 |
| 2004-09-30 | 1043.95 |
| 2004-10-01 | 1052.35 |
| 2004-10-04 | 1079.93 |
| 2004-10-05 | 1078.34 |
| 2004-10-06 | 1086.44 |
| 2004-10-07 | 1080.36 |
| 2004-10-08 | 1091.09 |
| 2004-10-11 | 1096.34 |
| 2004-10-12 | 1071.17 |
| 2004-10-13 | 1068.54 |
| 2004-10-14 | 1065.72 |
| 2004-10-15 | 1062.80 |
| 2004-10-18 | 1054.66 |
| 2004-10-19 | 1080.98 |
| 2004-10-20 | 1066.11 |
| 2004-10-21 | 1070.63 |
| 2004-10-22 | 1075.29 |
| 2004-10-25 | 1068.93 |
| 2004-10-26 | 1069.14 |
| 2004-10-27 | 1072.69 |
| 2004-10-28 | 1091.74 |
| 2004-10-29 | 1081.79 |
| 2004-11-01 | 1067.27 |
| 2004-11-02 | 1078.61 |
| 2004-11-03 | 1079.52 |
| 2004-11-04 | 1085.77 |
| 2004-11-05 | 1101.60 |
| 2004-11-08 | 1099.42 |
| 2004-11-09 | 1089.70 |
| 2004-11-10 | 1074.34 |
| 2004-11-11 | 1066.88 |
| 2004-11-12 | 1095.53 |
| 2004-11-15 | 1116.67 |
| 2004-11-16 | 1104.11 |
| 2004-11-17 | 1115.01 |
| 2004-11-18 | 1109.39 |
| 2004-11-19 | 1126.95 |
| 2004-11-22 | 1103.26 |
| 2004-11-23 | 1099.85 |
| 2004-11-24 | 1099.81 |
| 2004-11-25 | . |
| 2004-11-26 | 1098.28 |
| 2004-11-29 | 1114.52 |
| 2004-11-30 | 1101.90 |
| 2004-12-01 | 1086.06 |
| 2004-12-02 | 1105.18 |
| 2004-12-03 | 1135.90 |
| 2004-12-06 | 1134.01 |
| 2004-12-07 | 1116.18 |
| 2004-12-08 | 1103.69 |
| 2004-12-09 | 1091.17 |
| 2004-12-10 | 1082.14 |
| 2004-12-13 | 1086.75 |
| 2004-12-14 | 1094.16 |
| 2004-12-15 | 1119.56 |
| 2004-12-16 | 1117.14 |
| 2004-12-17 | 1128.58 |
| 2004-12-20 | 1136.24 |
| 2004-12-21 | 1136.69 |
| 2004-12-22 | 1145.43 |
| 2004-12-23 | 1150.63 |
| 2004-12-24 | . |
| 2004-12-27 | 1169.54 |
| 2004-12-28 | 1181.26 |
| 2004-12-29 | 1177.82 |
| 2004-12-30 | 1196.24 |
| 2004-12-31 | 1202.84 |
| 2005-01-03 | 1198.10 |
| 2005-01-04 | 1185.40 |
| 2005-01-05 | 1178.65 |
| 2005-01-06 | 1163.89 |
| 2005-01-07 | 1161.17 |
| 2005-01-10 | 1165.34 |
| 2005-01-11 | 1177.68 |
| 2005-01-12 | 1177.11 |
| 2005-01-13 | 1165.55 |
| 2005-01-14 | 1173.57 |
| 2005-01-17 | . |
| 2005-01-18 | 1173.06 |
| 2005-01-19 | 1166.45 |
| 2005-01-20 | 1145.18 |
| 2005-01-21 | 1142.37 |
| 2005-01-24 | 1155.86 |
| 2005-01-25 | 1134.81 |
| 2005-01-26 | 1155.03 |
| 2005-01-27 | 1140.84 |
#2005-01-28|1134.28
#2005-01-31|1143.90
#2005-02-01|1135.88
#2005-02-02|1138.00
#2005-02-03|1133.82
#2005-02-04|1145.68
#2005-02-07|1161.84
#2005-02-08|1145.52
#2005-02-09|1147.46
#2005-02-10|1156.30
#2005-02-11|1155.32
#2005-02-14|1169.52
#2005-02-15|1169.82
#2005-02-16|1159.72
#2005-02-17|1153.66
#2005-02-18|1151.30
#2005-02-21| .
#2005-02-22|1168.35
#2005-02-23|1144.45
#2005-02-24|1148.82
#2005-02-25|1162.63
#2005-02-28|1180.74
#2005-03-01|1178.97
#2005-03-02|1173.38
#2005-03-03|1177.52
#2005-03-04|1186.15
#2005-03-07|1185.18
#2005-03-08|1187.25
#2005-03-09|1193.16
#2005-03-10|1180.82
#2005-03-11|1187.60
#2005-03-14|1161.34
#2005-03-15|1162.21
#2005-03-16|1166.67
#2005-03-17|1156.47
#2005-03-18|1157.95
#2005-03-21|1156.07
#2005-03-22|1150.65
#2005-03-23|1133.62
#2005-03-24|1127.77
#2005-03-25| .
#2005-03-28|1137.04
#2005-03-29|1120.81
#2005-03-30|1115.28
#2005-03-31|1130.91
#2005-04-01|1129.08
#2005-04-04|1116.47
#2005-04-05|1127.69
#2005-04-06|1134.57
#2005-04-07|1141.71
#2005-04-08|1143.94
#2005-04-11|1138.04
#2005-04-12|1118.75
#2005-04-13|1123.27
#2005-04-14|1108.77
#2005-04-15|1094.64
#2005-04-18|1055.08
#2005-04-19|1072.24
#2005-04-20|1082.37
#2005-04-21|1077.23
#2005-04-22|1087.10
#2005-04-25|1086.55
#2005-04-26|1075.67
#2005-04-27|1068.46
#2005-04-28|1054.35
#2005-04-29|1065.00
#2005-05-02|1063.55
#2005-05-03|1063.40
#2005-05-04|1072.22
#2005-05-05|1070.57
#2005-05-06|1089.18
#2005-05-09|1078.56
#2005-05-10|1079.40
#2005-05-11|1069.76
#2005-05-12|1056.80
#2005-05-13|1045.97
#2005-05-16|1039.13
#2005-05-17|1033.06
#2005-05-18|1035.25
#2005-05-19|1060.78
#2005-05-20|1053.31
#2005-05-23|1066.14
#2005-05-24|1067.88
#2005-05-25|1051.56
#2005-05-26|1053.69
#2005-05-27|1071.42
#2005-05-30| .
#2005-05-31|1075.68
#2005-06-01|1073.25
#2005-06-02|1071.29
#2005-06-03|1078.61
#2005-06-06|1085.91
#2005-06-07|1077.87
#2005-06-08|1087.56
#2005-06-09|1065.99
#2005-06-10|1067.00
#2005-06-13|1055.67
#2005-06-14|1061.89
#2005-06-15|1068.59
#2005-06-16|1063.88
#2005-06-17|1071.30
#2005-06-20|1070.51
#2005-06-21|1080.99
#2005-06-22|1084.75
#2005-06-23|1089.19
#2005-06-24|1079.99
#2005-06-27|1070.35
#2005-06-28|1070.08
#2005-06-29|1072.29
#2005-06-30|1061.02
#2005-07-01|1053.16
#2005-07-04| .
#2005-07-05|1051.70
#2005-07-06|1050.55
#2005-07-07|1045.95
#2005-07-08|1040.27
#2005-07-11|1050.79
#2005-07-12|1063.60
#2005-07-13|1048.30
#2005-07-14|1059.18
#2005-07-15|1061.48
#2005-07-18|1066.23
#2005-07-19|1058.31
#2005-07-20|1049.67
#2005-07-21|1078.35
#2005-07-22|1064.97
#2005-07-25|1055.08
#2005-07-26|1049.11
#2005-07-27|1052.67
#2005-07-28|1035.24
#2005-07-29|1035.94
#2005-08-01|1033.81
#2005-08-02|1045.00
#2005-08-03|1048.54
#2005-08-04|1039.31
#2005-08-05|1023.03
#2005-08-08|1020.42
#2005-08-09|1028.25
#2005-08-10|1054.44
#2005-08-11|1059.46
#2005-08-12|1060.24
#2005-08-15|1050.33
#2005-08-16|1056.67
#2005-08-17|1057.64
#2005-08-18|1055.30
#2005-08-19|1055.13
#2005-08-22|1069.49
#2005-08-23|1076.39
#2005-08-24|1077.90
#2005-08-25|1075.33
#2005-08-26|1079.41
#2005-08-29|1057.76
#2005-08-30|1056.29
#2005-08-31|1055.58
#2005-09-01|1071.20
#2005-09-02|1073.66
#2005-09-05| .
#2005-09-06|1076.88
#2005-09-07|1072.99
#2005-09-08|1070.18
#2005-09-09|1096.32
#2005-09-12|1110.00
#2005-09-13|1100.76
#2005-09-14|1112.54
#2005-09-15|1113.41
#2005-09-16|1099.57
#2005-09-19|1100.26
#2005-09-20|1101.03
#2005-09-21|1101.09
#2005-09-22|1075.82
#2005-09-23|1069.78
#2005-09-26|1077.66
#2005-09-27|1061.69
#2005-09-28|1070.83
#2005-09-29|1078.69
#2005-09-30|1090.02
#2005-10-03|1089.01
#2005-10-04|1134.43
#2005-10-05|1130.13
#2005-10-06|1088.00
#2005-10-07|1082.99
#2005-10-10|1078.63
#2005-10-11|1088.83
#2005-10-12|1084.38
#2005-10-13|1072.92
#2005-10-14|1082.59
#2005-10-17|1071.72
#2005-10-18|1053.56
#2005-10-19|1046.45
#2005-10-20|1048.84
#2005-10-21|1055.70
#2005-10-24|1037.40
#2005-10-25|1055.51
#2005-10-26|1049.47
#2005-10-27|1044.38
#2005-10-28|1036.87
#2005-10-31|1035.06
#2005-11-01|1047.16
#2005-11-02|1042.98
#2005-11-03|1040.31
#2005-11-04|1053.02
#2005-11-07|1050.31
#2005-11-08|1064.41
#2005-11-09|1082.90
#2005-11-10|1088.19
#2005-11-11|1092.90
#2005-11-14|1092.82
#2005-11-15|1100.37
#2005-11-16|1105.48
#2005-11-17|1118.89
#2005-11-18|1128.01
#2005-11-21|1144.40
#2005-11-22|1142.84
#2005-11-23|1147.94
#2005-11-24| .
#2005-11-25|1143.69
#2005-11-28|1171.53
#2005-11-29|1161.90
#2005-11-30|1155.07
#2005-12-01|1165.05
#2005-12-02|1186.15
#2005-12-05|1194.65
#2005-12-06|1173.72
#2005-12-07|1175.69
#2005-12-08|1161.99
#2005-12-09|1175.96
#2005-12-12|1201.78
#2005-12-13|1201.15
#2005-12-14|1220.12
#2005-12-15|1205.28
#2005-12-16|1202.31
#2005-12-19|1219.67
#2005-12-20|1221.17
#2005-12-21|1230.88
#2005-12-22|1249.85
#2005-12-23|1253.23
#2005-12-26| .
#2005-12-27|1247.61
#2005-12-28|1256.89
#2005-12-29|1271.34
#2005-12-30|1259.96
#2006-01-02| .
#2006-01-03|1274.92
#2006-01-04|1296.42
#2006-01-05|1327.00
#2006-01-06|1354.44
#2006-01-09|1358.23
#2006-01-10|1332.39
#2006-01-11|1360.61
#2006-01-12|1373.62
#2006-01-13|1377.99
#2006-01-16| .
#2006-01-17|1303.48
#2006-01-18|1265.81
#2006-01-19|1302.24
#2006-01-20|1308.07
#2006-01-23|1273.74
#2006-01-24|1296.68
#2006-01-25|1280.22
#2006-01-26|1285.34
#2006-01-27|1324.40
#2006-01-30|1312.78
#2006-01-31|1312.99
#2006-02-01|1286.23
#2006-02-02|1300.74
#2006-02-03|1289.37
#2006-02-06|1286.61
#2006-02-07|1287.03
#2006-02-08|1252.28
#2006-02-09|1264.97
#2006-02-10|1261.56
#2006-02-13|1223.92
#2006-02-14|1250.99
#2006-02-15|1233.45
#2006-02-16|1248.60
#2006-02-17|1225.80
#2006-02-20| .
#2006-02-21|1228.44
#2006-02-22|1213.89
#2006-02-23|1247.94
#2006-02-24|1254.05
#2006-02-27|1278.73
#2006-02-28|1273.56
#2006-03-01|1251.77
#2006-03-02|1258.41
#2006-03-03|1242.49
#2006-03-06|1254.11
#2006-03-07|1236.35
#2006-03-08|1229.07
#2006-03-09|1254.82
#2006-03-10|1238.15
#2006-03-13|1252.84
#2006-03-14|1259.48
#2006-03-15|1267.04
#2006-03-16|1265.28
#2006-03-17|1289.47
#2006-03-20|1303.37
#2006-03-21|1294.91
#2006-03-22|1290.70
#2006-03-23|1286.28
#2006-03-24|1283.81
#2006-03-27|1309.86
#2006-03-28|1309.76
#2006-03-29|1325.29
#2006-03-30|1343.47
#2006-03-31|1343.37
#2006-04-03|1362.03
#2006-04-04|1363.39
#2006-04-05|1364.17
#2006-04-06|1383.35
#2006-04-07|1400.06
#2006-04-10|1392.31
#2006-04-11|1367.76
#2006-04-12|1345.82
#2006-04-13|1356.92
#2006-04-14| .
#2006-04-17|1350.86
#2006-04-18|1356.13
#2006-04-19|1372.36
#2006-04-20|1368.97
#2006-04-21|1400.92
#2006-04-24|1391.89
#2006-04-25|1375.12
#2006-04-26|1391.90
#2006-04-27|1409.46
#2006-04-28|1406.02
#2006-05-01|1417.01
#2006-05-02|1436.37
#2006-05-03|1431.06
#2006-05-04|1432.13
#2006-05-05|1447.37
#2006-05-08|1455.03
#2006-05-09|1448.77
#2006-05-10|1436.91
#2006-05-11|1427.21
#2006-05-12|1415.86
#2006-05-15|1401.07
#2006-05-16|1374.19
#2006-05-17|1394.58
#2006-05-18|1358.95
#2006-05-19|1352.19
#2006-05-22|1330.04
#2006-05-23|1310.17
#2006-05-24|1318.78
#2006-05-25|1316.08
#2006-05-26|1322.84
#2006-05-29| .
#2006-05-30|1324.89
#2006-05-31|1278.14
#2006-06-01|1282.93
#2006-06-02|1312.29
#2006-06-05|1297.57
#2006-06-06|1255.82
#2006-06-07|1232.09
#2006-06-08|1187.33
#2006-06-09|1199.97
#2006-06-12|1212.03
#2006-06-13|1161.18
#2006-06-14|1174.84
#2006-06-15|1188.67
#2006-06-16|1225.37
#2006-06-19|1220.98
#2006-06-20|1205.38
#2006-06-21|1203.74
#2006-06-22|1233.79
#2006-06-23|1237.44
#2006-06-26|1238.14
#2006-06-27|1237.35
#2006-06-28|1221.01
#2006-06-29|1249.19
#2006-06-30|1299.13
#2006-07-03|1290.78
#2006-07-04| .
#2006-07-05|1294.11
#2006-07-06|1284.54
#2006-07-07|1297.57
#2006-07-10|1317.75
#2006-07-11|1312.69
#2006-07-12|1276.47
#2006-07-13|1255.56
#2006-07-14|1220.40
#2006-07-17|1212.07
#2006-07-18|1170.52
#2006-07-19|1165.45
#2006-07-20|1206.64
#2006-07-21|1203.98
#2006-07-24|1182.46
#2006-07-25|1200.31
#2006-07-26|1187.92
#2006-07-27|1217.19
#2006-07-28|1247.41
#2006-07-31|1265.96
#2006-08-01|1254.38
#2006-08-02|1261.92
#2006-08-03|1258.41
#2006-08-04|1260.54
#2006-08-07|1223.36
#2006-08-08|1242.29
#2006-08-09|1247.61
#2006-08-10|1247.05
#2006-08-11|1240.30
#2006-08-14|1259.50
#2006-08-15|1270.74
#2006-08-16|1297.98
#2006-08-17|1302.85
#2006-08-18|1309.82
#2006-08-21|1292.91
#2006-08-22|1299.53
#2006-08-23|1301.65
#2006-08-24|1282.44
#2006-08-25|1268.94
#2006-08-28|1248.91
#2006-08-29|1265.17
#2006-08-30|1268.43
#2006-08-31|1293.67
#2006-09-01|1297.01
#2006-09-04| .
#2006-09-05|1344.76
#2006-09-06|1328.00
#2006-09-07|1309.11
#2006-09-08|1305.94
#2006-09-11|1275.95
#2006-09-12|1268.12
#2006-09-13|1291.74
#2006-09-14|1309.68
#2006-09-15|1315.16
#2006-09-18|1310.48
#2006-09-19|1322.16
#2006-09-20|1303.33
#2006-09-21|1323.23
#2006-09-22|1308.99
#2006-09-25|1314.72
#2006-09-26|1303.84
#2006-09-27|1336.99
#2006-09-28|1334.56
#2006-09-29|1341.82
#2006-10-02|1359.68
#2006-10-03|1358.03
#2006-10-04|1346.43
#2006-10-05|1401.38
#2006-10-06|1379.20
#2006-10-09|1377.35
#2006-10-10|1380.88
#2006-10-11|1386.09
#2006-10-12|1371.86
#2006-10-13|1374.79
#2006-10-16|1398.14
#2006-10-17|1404.71
#2006-10-18|1397.70
#2006-10-19|1391.98
#2006-10-20|1388.29
#2006-10-23|1399.25
#2006-10-24|1407.18
#2006-10-25|1389.67
#2006-10-26|1405.46
#2006-10-27|1388.22
#2006-10-30|1348.84
#2006-10-31|1350.61
#2006-11-01|1359.66
#2006-11-02|1351.09
#2006-11-03|1340.10
#2006-11-06|1335.30
#2006-11-07|1343.78
#2006-11-08|1321.83
#2006-11-09|1323.00
#2006-11-10|1323.26
#2006-11-13|1308.11
#2006-11-14|1337.27
#2006-11-15|1340.38
#2006-11-16|1331.89
#2006-11-17|1340.23
#2006-11-20|1293.67
#2006-11-21|1293.61
#2006-11-22|1314.88
#2006-11-23| .
#2006-11-24|1312.46
#2006-11-27|1313.79
#2006-11-28|1311.53
#2006-11-29|1333.37
#2006-11-30|1343.61
#2006-12-01|1347.57
#2006-12-04|1338.86
#2006-12-05|1343.97
#2006-12-06|1358.09
#2006-12-07|1381.86
#2006-12-08|1377.90
#2006-12-11|1359.72
#2006-12-12|1366.92
#2006-12-13|1374.59
#2006-12-14|1390.36
#2006-12-15|1397.12
#2006-12-18|1398.34
#2006-12-19|1384.03
#2006-12-20|1395.17
#2006-12-21|1390.13
#2006-12-22|1388.04
#2006-12-25| .
#2006-12-26|1387.87
#2006-12-27|1399.48
#2006-12-28|1392.08
#2006-12-29|1394.15
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1391.70
#2007-01-04|1399.84
#2007-01-05|1381.52
#2007-01-08|1383.15
#2007-01-09|1381.54
#2007-01-10|1358.86
#2007-01-11|1346.77
#2007-01-12|1370.56
#2007-01-15| .
#2007-01-16|1363.00
#2007-01-17|1363.68
#2007-01-18|1358.94
#2007-01-19|1346.70
#2007-01-22|1344.92
#2007-01-23|1349.63
#2007-01-24|1356.82
#2007-01-25|1351.72
#2007-01-26|1334.69
#2007-01-29|1332.91
#2007-01-30|1323.58
#2007-01-31|1331.96
#2007-02-01|1329.42
#2007-02-02|1308.23
#2007-02-05|1298.35
#2007-02-06|1310.51
#2007-02-07|1283.15
#2007-02-08|1291.37
#2007-02-09|1308.38
#2007-02-12|1307.20
#2007-02-13|1297.83
#2007-02-14|1316.73
#2007-02-15|1337.71
#2007-02-16|1362.45
#2007-02-19| .
#2007-02-20|1359.34
#2007-02-21|1339.87
#2007-02-22|1347.21
#2007-02-23|1366.53
#2007-02-26|1364.35
#2007-02-27|1384.38
#2007-02-28|1349.49
#2007-03-01|1345.44
#2007-03-02|1327.85
#2007-03-05|1300.26
#2007-03-06|1320.10
#2007-03-07|1293.24
#2007-03-08|1304.17
#2007-03-09|1314.43
#2007-03-12|1334.12
#2007-03-13|1328.61
#2007-03-14|1299.31
#2007-03-15|1306.38
#2007-03-16|1314.14
#2007-03-19|1330.76
#2007-03-20|1341.05
#2007-03-21|1335.30
#2007-03-22|1357.39
#2007-03-23|1357.57
#2007-03-26|1352.40
#2007-03-27|1343.10
#2007-03-28|1351.85
#2007-03-29|1334.78
#2007-03-30|1332.53
#2007-04-02|1322.64
#2007-04-03|1332.88
#2007-04-04|1365.05
#2007-04-05|1365.59
#2007-04-06| .
#2007-04-09|1381.35
#2007-04-10|1374.88
#2007-04-11|1373.91
#2007-04-12|1356.78
#2007-04-13|1338.74
#2007-04-16|1362.80
#2007-04-17|1368.97
#2007-04-18|1382.47
#2007-04-19|1353.50
#2007-04-20|1352.10
#2007-04-23|1356.02
#2007-04-24|1369.41
#2007-04-25|1369.79
#2007-04-26|1370.43
#2007-04-27|1358.04
#2007-04-30|1357.53
#2007-05-01|1347.21
#2007-05-02|1349.44
#2007-05-03|1346.97
#2007-05-04|1348.21
#2007-05-07|1384.60
#2007-05-08|1382.85
#2007-05-09|1392.29
#2007-05-10|1376.34
#2007-05-11|1359.75
#2007-05-14|1366.62
#2007-05-15|1353.15
#2007-05-16|1349.55
#2007-05-17|1342.27
#2007-05-18|1341.57
#2007-05-21|1345.85
#2007-05-22|1365.43
#2007-05-23|1367.09
#2007-05-24|1369.98
#2007-05-25|1355.08
#2007-05-28| .
#2007-05-29|1369.49
#2007-05-30|1366.86
#2007-05-31|1380.24
#2007-06-01|1386.07
#2007-06-04|1392.67
#2007-06-05|1396.70
#2007-06-06|1397.52
#2007-06-07|1384.28
#2007-06-08|1375.81
#2007-06-11|1379.52
#2007-06-12|1377.85
#2007-06-13|1376.15
#2007-06-14|1384.31
#2007-06-15|1383.48
#2007-06-18|1399.40
#2007-06-19|1401.53
#2007-06-20|1400.46
#2007-06-21|1415.25
#2007-06-22|1413.90
#2007-06-25|1424.64
#2007-06-26|1424.14
#2007-06-27|1404.51
#2007-06-28|1401.36
#2007-06-29|1407.14
#2007-07-02|1415.22
#2007-07-03|1411.92
#2007-07-04| .
#2007-07-05|1414.79
#2007-07-06|1401.72
#2007-07-09|1406.97
#2007-07-10|1411.47
#2007-07-11|1392.20
#2007-07-12|1383.64
#2007-07-13|1408.42
#2007-07-16|1410.38
#2007-07-17|1402.28
#2007-07-18|1388.99
#2007-07-19|1395.62
#2007-07-20|1413.83
#2007-07-23|1392.37
#2007-07-24|1411.76
#2007-07-25|1396.50
#2007-07-26|1388.48
#2007-07-27|1345.17
#2007-07-30|1325.50
#2007-07-31|1310.03
#2007-08-01|1305.96
#2007-08-02|1312.36
#2007-08-03|1319.98
#2007-08-06|1305.49
#2007-08-07|1297.17
#2007-08-08|1292.05
#2007-08-09|1310.54
#2007-08-10|1288.45
#2007-08-13|1283.45
#2007-08-14|1289.49
#2007-08-15|1270.10
#2007-08-16|1276.67
#2007-08-17|1198.78
#2007-08-20|1251.39
#2007-08-21|1269.56
#2007-08-22|1274.16
#2007-08-23|1313.70
#2007-08-24|1330.90
#2007-08-27|1337.93
#2007-08-28|1351.58
#2007-08-29|1325.62
#2007-08-30|1331.59
#2007-08-31|1372.77
#2007-09-03| .
#2007-09-04|1369.80
#2007-09-05|1357.09
#2007-09-06|1357.64
#2007-09-07|1352.97
#2007-09-10|1318.12
#2007-09-11|1302.71
#2007-09-12|1297.08
#2007-09-13|1254.02
#2007-09-14|1280.63
#2007-09-17|1281.18
#2007-09-18|1265.39
#2007-09-19|1304.33
#2007-09-20|1305.82
#2007-09-21|1274.56
#2007-09-24|1279.44
#2007-09-25|1286.18
#2007-09-26|1273.60
#2007-09-27|1297.12
#2007-09-28|1316.70
#2007-10-01|1309.57
#2007-10-02|1337.94
#2007-10-03|1340.02
#2007-10-04|1347.51
#2007-10-05|1336.30
#2007-10-08|1326.29
#2007-10-09|1330.82
#2007-10-10|1321.72
#2007-10-11|1324.18
#2007-10-12|1309.95
#2007-10-15|1320.29
#2007-10-16|1299.59
#2007-10-17|1285.40
#2007-10-18|1318.76
#2007-10-19|1307.45
#2007-10-22|1292.81
#2007-10-23|1290.79
#2007-10-24|1279.44
#2007-10-25|1257.56
#2007-10-26|1271.60
#2007-10-29|1280.81
#2007-10-30|1274.19
#2007-10-31|1271.54
#2007-11-01|1308.66
#2007-11-02|1279.42
#2007-11-05|1274.62
#2007-11-06|1266.88
#2007-11-07|1255.37
#2007-11-08|1248.16
#2007-11-09|1244.27
#2007-11-12|1225.87
#2007-11-13|1212.31
#2007-11-14|1240.42
#2007-11-15|1231.31
#2007-11-16|1221.89
#2007-11-19|1223.64
#2007-11-20|1227.77
#2007-11-21|1221.27
#2007-11-22| .
#2007-11-23|1240.06
#2007-11-26|1258.98
#2007-11-27|1262.41
#2007-11-28|1249.38
#2007-11-29|1293.09
#2007-11-30|1279.08
#2007-12-03|1276.85
#2007-12-04|1279.34
#2007-12-05|1276.54
#2007-12-06|1292.29
#2007-12-07|1290.43
#2007-12-10|1291.76
#2007-12-11|1293.37
#2007-12-12|1278.93
#2007-12-13|1250.88
#2007-12-14|1231.25
#2007-12-17|1212.46
#2007-12-18|1202.69
#2007-12-19|1184.60
#2007-12-20|1180.20
#2007-12-21|1178.83
#2007-12-24|1173.98
#2007-12-25| .
#2007-12-26|1201.93
#2007-12-27|1199.80
#2007-12-28|1187.00
#2007-12-31|1201.87
#2008-01-01| .
#2008-01-02|1223.33
#2008-01-03|1226.01
#2008-01-04|1179.87
#2008-01-07|1166.32
#2008-01-08|1159.14
#2008-01-09|1164.15
#2008-01-10|1149.66
#2008-01-11|1128.15
#2008-01-14|1138.70
#2008-01-15|1128.97
#2008-01-16|1082.21
#2008-01-17|1109.23
#2008-01-18|1115.22
#2008-01-21| .
#2008-01-22|1028.29
#2008-01-23|1059.17
#2008-01-24|1076.74
#2008-01-25|1126.79
#2008-01-28|1076.68
#2008-01-29|1104.48
#2008-01-30|1078.03
#2008-01-31|1095.99
#2008-02-01|1104.58
#2008-02-04|1118.01
#2008-02-05|1101.44
#2008-02-06|1050.95
#2008-02-07|1061.12
#2008-02-08|1035.14
#2008-02-11|1041.88
#2008-02-12|1053.93
#2008-02-13|1059.80
#2008-02-14|1115.20
#2008-02-15|1119.70
#2008-02-18| .
#2008-02-19|1146.01
#2008-02-20|1115.77
#2008-02-21|1157.59
#2008-02-22|1142.80
#2008-02-25|1167.32
#2008-02-26|1174.08
#2008-02-27|1197.04
#2008-02-28|1185.69
#2008-02-29|1172.87
#2008-03-03|1125.17
#2008-03-04|1131.95
#2008-03-05|1113.93
#2008-03-06|1151.23
#2008-03-07|1109.65
#2008-03-10|1103.19
#2008-03-11|1095.98
#2008-03-12|1123.16
#2008-03-13|1105.13
#2008-03-14|1091.58
#2008-03-17|1082.76
#2008-03-18|1090.15
#2008-03-19|1127.17
#2008-03-20|1133.62
#2008-03-21| .
#2008-03-24|1131.36
#2008-03-25|1174.71
#2008-03-26|1176.56
#2008-03-27|1156.10
#2008-03-28|1174.33
#2008-03-31|1147.49
#2008-04-01|1134.41
#2008-04-02|1182.06
#2008-04-03|1199.68
#2008-04-04|1179.50
#2008-04-07|1193.96
#2008-04-08|1162.71
#2008-04-09|1148.29
#2008-04-10|1150.05
#2008-04-11|1181.73
#2008-04-14|1138.00
#2008-04-15|1133.75
#2008-04-16|1156.88
#2008-04-17|1186.44
#2008-04-18|1183.37
#2008-04-21|1245.73
#2008-04-22|1225.35
#2008-04-23|1214.36
#2008-04-24|1212.32
#2008-04-25|1239.14
#2008-04-28|1213.93
#2008-04-29|1227.08
#2008-04-30|1199.81
#2008-05-01|1207.49
#2008-05-02|1220.12
#2008-05-05|1221.74
#2008-05-06|1230.40
#2008-05-07|1230.75
#2008-05-08|1244.10
#2008-05-09|1218.78
#2008-05-12|1215.62
#2008-05-13|1238.91
#2008-05-14|1242.72
#2008-05-15|1264.02
#2008-05-16|1265.84
#2008-05-19|1260.49
#2008-05-20|1273.00
#2008-05-21|1252.43
#2008-05-22|1255.46
#2008-05-23|1261.79
#2008-05-26| .
#2008-05-27|1237.35
#2008-05-28|1225.12
#2008-05-29|1257.23
#2008-05-30|1283.50
#2008-06-02|1312.71
#2008-06-03|1278.04
#2008-06-04|1283.79
#2008-06-05|1257.97
#2008-06-06|1279.82
#2008-06-09|1229.81
#2008-06-10|1198.70
#2008-06-11|1230.18
#2008-06-12|1185.96
#2008-06-13|1195.08
#2008-06-16|1224.98
#2008-06-17|1223.35
#2008-06-18|1239.70
#2008-06-19|1215.27
#2008-06-20|1216.23
#2008-06-23|1209.12
#2008-06-24|1207.75
#2008-06-25|1203.08
#2008-06-26|1220.27
#2008-06-27|1208.76
#2008-06-30|1209.28
#2008-07-01|1202.71
#2008-07-02|1183.33
#2008-07-03|1185.47
#2008-07-04| .
#2008-07-07|1192.71
#2008-07-08|1178.82
#2008-07-09|1177.76
#2008-07-10|1160.57
#2008-07-11|1166.00
#2008-07-14|1150.62
#2008-07-15|1141.21
#2008-07-16|1142.89
#2008-07-17|1153.28
#2008-07-18|1129.05
#2008-07-21|1127.79
#2008-07-22|1163.69
#2008-07-23|1161.01
#2008-07-24|1196.65
#2008-07-25|1155.50
#2008-07-28|1152.56
#2008-07-29|1118.54
#2008-07-30|1133.52
#2008-07-31|1147.12
#2008-08-01|1121.38
#2008-08-04|1097.78
#2008-08-05|1108.38
#2008-08-06|1148.89
#2008-08-07|1137.05
#2008-08-08|1139.68
#2008-08-11|1175.14
#2008-08-12|1170.84
#2008-08-13|1157.52
#2008-08-14|1135.70
#2008-08-15|1148.48
#2008-08-18|1153.64
#2008-08-19|1122.30
#2008-08-20|1112.20
#2008-08-21|1118.50
#2008-08-22|1100.03
#2008-08-25|1122.15
#2008-08-26|1111.58
#2008-08-27|1108.70
#2008-08-28|1096.83
#2008-08-29|1131.78
#2008-09-01| .
#2008-09-02|1086.51
#2008-09-03|1100.68
#2008-09-04|1099.06
#2008-09-05|1080.20
#2008-09-08|1093.09
#2008-09-09|1070.04
#2008-09-10|1050.67
#2008-09-11|1037.96
#2008-09-12|1034.25
#2008-09-15|1044.08
#2008-09-16| 986.96
#2008-09-17|1003.04
#2008-09-18| 995.96
#2008-09-19|1032.00
#2008-09-22|1041.60
#2008-09-23|1051.95
#2008-09-24|1029.61
#2008-09-25|1024.34
#2008-09-26|1010.30
#2008-09-29|1004.17
#2008-09-30| 938.19
#2008-10-01| 965.49
#2008-10-02| 965.86
#2008-10-03| 929.68
#2008-10-06| 925.33
#2008-10-07| 877.15
#2008-10-08| 812.42
#2008-10-09| 821.58
#2008-10-10| 764.66
#2008-10-13| 756.81
#2008-10-14| 851.55
#2008-10-15| 838.40
#2008-10-16| 745.21
#2008-10-17| 769.65
#2008-10-20| 798.87
#2008-10-21| 838.83
#2008-10-22| 795.07
#2008-10-23| 764.02
#2008-10-24| 713.12
#2008-10-27| 652.52
#2008-10-28| 679.85
#2008-10-29| 709.11
#2008-10-30| 777.58
#2008-10-31| 776.59
#2008-11-03| 771.92
#2008-11-04| 816.09
#2008-11-05| 904.28
#2008-11-06| 821.86
#2008-11-07| 788.77
#2008-11-10| 823.90
#2008-11-11| 788.63
#2008-11-12| 785.09
#2008-11-13| 742.14
#2008-11-14| 752.90
#2008-11-17| 760.28
#2008-11-18| 732.95
#2008-11-19| 733.97
#2008-11-20| 694.22
#2008-11-21| 714.26
#2008-11-24| 703.55
#2008-11-25| 745.37
#2008-11-26| 738.77
#2008-11-27| .
#2008-11-28| 746.89
#2008-12-01| 752.45
#2008-12-02| 704.93
#2008-12-03| 716.17
#2008-12-04| 703.29
#2008-12-05| 718.70
#2008-12-08| 747.29
#2008-12-09| 749.86
#2008-12-10| 780.42
#2008-12-11| 789.71
#2008-12-12| 741.57
#2008-12-15| 789.40
#2008-12-16| 783.53
#2008-12-17| 808.44
#2008-12-18| 798.52
#2008-12-19| 791.74
#2008-12-22| 810.81
#2008-12-23| 809.15
#2008-12-24| 783.21
#2008-12-25| .
#2008-12-26| 805.88
#2008-12-29| 812.44
#2008-12-30| 828.31
#2008-12-31| 824.02
#2009-01-01| .
#2009-01-02| 821.08
#2009-01-05| 824.07
#2009-01-06| 838.30
#2009-01-07| 906.99
#2009-01-08| 874.89
#2009-01-09| 871.61
#2009-01-12| 881.43
#2009-01-13| 817.94
#2009-01-14| 838.53
#2009-01-15| 786.76
#2009-01-16| 801.32
#2009-01-19| .
#2009-01-20| 793.24
#2009-01-21| 796.89
#2009-01-22| 797.38
#2009-01-23| 748.09
#2009-01-26| 732.96
#2009-01-27| 776.17
#2009-01-28| 779.82
#2009-01-29| 794.68
#2009-01-30| 757.08
#2009-02-02| 727.79
#2009-02-03| 747.08
#2009-02-04| 767.43
#2009-02-05| 737.58
#2009-02-06| 756.70
#2009-02-09| 748.71
#2009-02-10| 747.42
#2009-02-11| 754.79
#2009-02-12| 716.72
#2009-02-13| 719.69
#2009-02-16| .
#2009-02-17| 700.36
#2009-02-18| 676.95
#2009-02-19| 671.63
#2009-02-20| 659.64
#2009-02-23| 663.99
#2009-02-24| 641.72
#2009-02-25| 673.08
#2009-02-26| 652.10
#2009-02-27| 675.52
#2009-03-02| 648.59
#2009-03-03| 625.38
#2009-03-04| 626.81
#2009-03-05| 632.46
#2009-03-06| 616.54
#2009-03-09| 597.25
#2009-03-10| 593.00
#2009-03-11| 630.07
#2009-03-12| 620.25
#2009-03-13| 664.66
#2009-03-16| 686.83
#2009-03-17| 701.46
#2009-03-18| 711.17
#2009-03-19| 743.01
#2009-03-20| 724.98
#2009-03-23| 736.48
#2009-03-24| 759.76
#2009-03-25| 752.71
#2009-03-26| 773.38
#2009-03-27| 784.66
#2009-03-30| 758.16
#2009-03-31| 730.53
#2009-04-01| 748.71
#2009-04-02| 779.74
#2009-04-03| 786.95
#2009-04-06| 788.89
#2009-04-07| 785.37
#2009-04-08| 757.34
#2009-04-09| 793.07
#2009-04-10| .
#2009-04-13| 814.40
#2009-04-14| 809.32
#2009-04-15| 786.91
#2009-04-16| 785.57
#2009-04-17| 812.11
#2009-04-20| 826.34
#2009-04-21| 796.22
#2009-04-22| 802.58
#2009-04-23| 817.02
#2009-04-24| 810.40
#2009-04-27| 817.31
#2009-04-28| 791.45
#2009-04-29| 788.23
#2009-04-30| 804.63
#2009-05-01| 832.90
#2009-05-04| 832.40
#2009-05-05| 836.81
#2009-05-06| 838.09
#2009-05-07| 876.71
#2009-05-08| 880.57
#2009-05-11| 881.76
#2009-05-12| 888.33
#2009-05-13| 887.46
#2009-05-14| 860.10
#2009-05-15| 892.27
#2009-05-18| 854.23
#2009-05-19| 881.21
#2009-05-20| 890.65
#2009-05-21| 890.89
#2009-05-22| 883.48
#2009-05-25| .
#2009-05-26| 875.53
#2009-05-27| 888.08
#2009-05-28| 884.03
#2009-05-29| 891.32
#2009-06-01| 884.93
#2009-06-02| 903.21
#2009-06-03| 903.56
#2009-06-04| 891.17
#2009-06-05| 896.64
#2009-06-08| 905.52
#2009-06-09| 912.06
#2009-06-10| 919.88
#2009-06-11| 928.31
#2009-06-12| 938.42
#2009-06-15| 920.37
#2009-06-16| 904.47
#2009-06-17| 914.95
#2009-06-18| 889.06
#2009-06-19| 908.98
#2009-06-22| 912.54
#2009-06-23| 889.58
#2009-06-24| 896.05
#2009-06-25| 917.36
#2009-06-26| 925.33
#2009-06-29| 911.88
#2009-06-30| 926.34
#2009-07-01| 920.15
#2009-07-02| 919.56
#2009-07-03| .
#2009-07-06| 922.53
#2009-07-07| 912.31
#2009-07-08| 897.94
#2009-07-09| 895.55
#2009-07-10| 900.24
#2009-07-13| 873.29
#2009-07-14| 896.06
#2009-07-15| 891.55
#2009-07-16| 902.85
#2009-07-17| 893.12
#2009-07-20| 888.73
#2009-07-21| 920.68
#2009-07-22| 920.33
#2009-07-23| 920.29
#2009-07-24| 949.40
#2009-07-27| 959.87
#2009-07-28| 964.56
#2009-07-29| 969.72
#2009-07-30| 967.49
#2009-07-31| 996.82
#2009-08-03| 984.22
#2009-08-04| 982.17
#2009-08-05| 971.02
#2009-08-06| 974.83
#2009-08-07| 964.14
#2009-08-10| 974.53
#2009-08-11| 986.57
#2009-08-12| 969.88
#2009-08-13| 983.25
#2009-08-14| 995.18
#2009-08-17| 962.71
#2009-08-18| 966.59
#2009-08-19| 974.58
#2009-08-20| 991.78
#2009-08-21| 981.78
#2009-08-24|1025.16
#2009-08-25|1020.97
#2009-08-26|1029.14
#2009-08-27|1017.15
#2009-08-28|1030.87
#2009-08-31|1024.84
#2009-09-01|1033.41
#2009-09-02|1011.64
#2009-09-03|1000.15
#2009-09-04| 993.35
#2009-09-07| .
#2009-09-08|1024.85
#2009-09-09|1015.31
#2009-09-10|1047.36
#2009-09-11|1052.09
#2009-09-14|1021.42
#2009-09-15|1024.55
#2009-09-16|1049.80
#2009-09-17|1057.25
#2009-09-18|1050.84
#2009-09-21|1040.42
#2009-09-22|1052.86
#2009-09-23|1050.09
#2009-09-24|1073.64
#2009-09-25|1069.06
#2009-09-28|1046.11
#2009-09-29|1052.19
#2009-09-30|1058.41
#2009-10-01|1029.88
#2009-10-02|1003.51
#2009-10-05| 983.17
#2009-10-06| 992.99
#2009-10-07| 997.10
#2009-10-08|1015.44
#2009-10-09|1025.61
#2009-10-12|1022.24
#2009-10-13|1038.87
#2009-10-14|1031.86
#2009-10-15|1031.74
#2009-10-16|1024.06
#2009-10-19|1026.73
#2009-10-20|1033.42
#2009-10-21|1022.04
#2009-10-22|1013.93
#2009-10-23|1002.21
#2009-10-26|1008.97
#2009-10-27|1000.05
#2009-10-28| 985.82
#2009-10-29| 970.62
#2009-10-30| 995.69
#2009-11-02| 970.38
#2009-11-03| 972.15
#2009-11-04| 958.31
#2009-11-05| 948.85
#2009-11-06| 974.73
#2009-11-09| 969.10
#2009-11-10| 972.02
#2009-11-11| 975.89
#2009-11-12| 963.44
#2009-11-13| 969.99
#2009-11-16| 964.05
#2009-11-17| 965.52
#2009-11-18| 959.38
#2009-11-19| 945.70
#2009-11-20| 944.93
#2009-11-23| 944.88
#2009-11-24| 942.28
#2009-11-25| 953.41
#2009-11-26| .
#2009-11-27| 924.73
#2009-11-30| 960.86
#2009-12-01| 971.92
#2009-12-02| 965.72
#2009-12-03|1001.99
#2009-12-04| 993.36
#2009-12-07|1022.43
#2009-12-08|1030.81
#2009-12-09|1022.44
#2009-12-10|1010.93
#2009-12-11|1014.72
#2009-12-14|1032.25
#2009-12-15|1013.59
#2009-12-16|1022.16
#2009-12-17|1014.16
#2009-12-18|1010.11
#2009-12-21|1011.61
#2009-12-22|1025.80
#2009-12-23|1029.84
#2009-12-24|1061.38
#2009-12-25| .
#2009-12-28|1063.66
#2009-12-29|1052.21
#2009-12-30|1040.49
#2009-12-31|1035.85
#2010-01-01| .
#2010-01-04|1056.15
#2010-01-05|1073.27
#2010-01-06|1067.24
#2010-01-07|1052.73
#2010-01-08|1060.05
#2010-01-11|1071.81
#2010-01-12|1091.45
#2010-01-13|1069.09
#2010-01-14|1085.61
#2010-01-15|1095.60
#2010-01-18| .
#2010-01-19|1069.01
#2010-01-20|1059.44
#2010-01-21|1076.02
#2010-01-22|1072.51
#2010-01-25|1073.61
#2010-01-26|1063.32
#2010-01-27|1042.84
#2010-01-28|1059.16
#2010-01-29|1019.17
#2010-02-01|1021.47
#2010-02-02|1044.29
#2010-02-03|1042.69
#2010-02-04|1050.98
#2010-02-05|1028.90
#2010-02-08|1015.59
#2010-02-09|1012.60
#2010-02-10|1018.96
#2010-02-11|1019.64
#2010-02-12|1022.57
#2010-02-15| .
#2010-02-16|1016.85
#2010-02-17|1044.09
#2010-02-18|1044.69
#2010-02-19|1017.04
#2010-02-22|1057.56
#2010-02-23|1063.49
#2010-02-24|1045.55
#2010-02-25|1049.02
#2010-02-26|1048.84
#2010-03-01|1048.77
#2010-03-02|1063.50
#2010-03-03|1071.48
#2010-03-04|1058.82
#2010-03-05|1062.58
#2010-03-08|1082.47
#2010-03-09|1087.45
#2010-03-10|1081.40
#2010-03-11|1093.41
#2010-03-12|1098.05
#2010-03-15|1114.22
#2010-03-16|1103.90
#2010-03-17|1115.33
#2010-03-18|1098.77
#2010-03-19|1115.58
#2010-03-22|1121.46
#2010-03-23|1115.34
#2010-03-24|1108.40
#2010-03-25|1105.94
#2010-03-26|1127.84
#2010-03-29|1128.94
#2010-03-30|1143.34
#2010-03-31|1138.04
#2010-04-01|1147.55
#2010-04-02| .
#2010-04-05|1172.01
#2010-04-06|1167.27
#2010-04-07|1167.80
#2010-04-08|1158.78
#2010-04-09|1146.01
#2010-04-12|1154.89
#2010-04-13|1150.02
#2010-04-14|1164.31
#2010-04-15|1176.13
#2010-04-16|1170.73
#2010-04-19|1149.27
#2010-04-20|1138.60
#2010-04-21|1157.01
#2010-04-22|1152.02
#2010-04-23|1142.03
#2010-04-26|1182.06
#2010-04-27|1191.85
#2010-04-28|1150.06
#2010-04-29|1148.17
#2010-04-30|1170.77
#2010-05-03|1164.58
#2010-05-04|1164.52
#2010-05-05|1166.25
#2010-05-06|1141.20
#2010-05-07|1130.85
#2010-05-10|1119.60
#2010-05-11|1111.90
#2010-05-12|1101.53
#2010-05-13|1131.51
#2010-05-14|1111.56
#2010-05-17|1087.15
#2010-05-18|1079.62
#2010-05-19|1082.36
#2010-05-20|1077.11
#2010-05-21|1045.65
#2010-05-24|1037.90
#2010-05-25|1012.91
#2010-05-26|1006.40
#2010-05-27|1025.52
#2010-05-28|1032.67
#2010-05-31| .
#2010-06-01|1024.03
#2010-06-02|1002.82
#2010-06-03|1035.80
#2010-06-04|1043.94
#2010-06-07| 997.52
#2010-06-08|1010.62
#2010-06-09| 988.46
#2010-06-10| 999.41
#2010-06-11|1013.84
#2010-06-14|1029.51
#2010-06-15|1033.46
#2010-06-16|1060.16
#2010-06-17|1055.39
#2010-06-18|1052.00
#2010-06-21|1075.88
#2010-06-22|1060.61
#2010-06-23|1039.37
#2010-06-24|1047.85
#2010-06-25|1013.10
#2010-06-28|1009.38
#2010-06-29|1000.73
#2010-06-30| 982.73
#2010-07-01| 972.83
#2010-07-02| 968.05
#2010-07-05| .
#2010-07-06| 998.02
#2010-07-07| 992.54
#2010-07-08|1008.26
#2010-07-09|1016.27
#2010-07-12|1006.34
#2010-07-13|1015.91
#2010-07-14|1040.47
#2010-07-15|1031.67
#2010-07-16|1014.14
#2010-07-19|1011.10
#2010-07-20| 998.08
#2010-07-21| 991.81
#2010-07-22| 983.49
#2010-07-23|1009.86
#2010-07-26|1025.72
#2010-07-27|1013.68
#2010-07-28|1057.96
#2010-07-29|1059.27
#2010-07-30|1057.38
#2010-08-02|1067.96
#2010-08-03|1082.07
#2010-08-04|1039.92
#2010-08-05|1052.37
#2010-08-06|1067.05
#2010-08-09|1045.20
#2010-08-10|1045.92
#2010-08-11|1021.93
#2010-08-12|1007.99
#2010-08-13|1006.47
#2010-08-16|1008.24
#2010-08-17| 998.94
#2010-08-18|1008.37
#2010-08-19|1033.33
#2010-08-20|1008.35
#2010-08-23|1003.82
#2010-08-24|1005.86
#2010-08-25| 979.16
#2010-08-26| 992.23
#2010-08-27| 998.14
#2010-08-30|1023.94
#2010-08-31| 993.32
#2010-09-01| 995.70
#2010-09-02|1013.07
#2010-09-03|1025.52
#2010-09-06| .
#2010-09-07|1042.66
#2010-09-08|1016.32
#2010-09-09|1030.12
#2010-09-10|1054.85
#2010-09-13|1066.91
#2010-09-14|1074.79
#2010-09-15|1063.41
#2010-09-16|1062.89
#2010-09-17|1066.18
#2010-09-20|1067.48
#2010-09-21|1075.79
#2010-09-22|1079.72
#2010-09-23|1082.09
#2010-09-24|1064.31
#2010-09-27|1082.99
#2010-09-28|1081.31
#2010-09-29|1097.76
#2010-09-30|1080.45
#2010-10-01|1090.05
#2010-10-04|1085.16
#2010-10-05|1101.46
#2010-10-06|1113.58
#2010-10-07|1116.15
#2010-10-08|1113.13
#2010-10-11|1110.08
#2010-10-12|1103.86
#2010-10-13|1104.74
#2010-10-14|1128.38
#2010-10-15|1117.17
#2010-10-18|1122.69
#2010-10-19|1113.63
#2010-10-20|1106.15
#2010-10-21|1096.38
#2010-10-22|1103.99
#2010-10-25|1107.81
#2010-10-26|1088.88
#2010-10-27|1078.10
#2010-10-28|1103.77
#2010-10-29|1085.07
#2010-11-01|1077.75
#2010-11-02|1074.29
#2010-11-03|1066.30
#2010-11-04|1099.81
#2010-11-05|1125.38
#2010-11-08|1135.71
#2010-11-09|1130.24
#2010-11-10|1125.94
#2010-11-11|1131.71
#2010-11-12|1113.21
#2010-11-15|1116.30
#2010-11-16|1107.93
#2010-11-17|1111.10
#2010-11-18|1123.17
#2010-11-19|1124.10
#2010-11-22|1135.55
#2010-11-23|1142.60
#2010-11-24|1120.76
#2010-11-25| .
#2010-11-26|1115.22
#2010-11-29|1121.53
#2010-11-30|1106.94
#2010-12-01|1102.17
#2010-12-02|1130.44
#2010-12-03|1158.27
#2010-12-06|1153.36
#2010-12-07|1142.56
#2010-12-08|1136.71
#2010-12-09|1147.72
#2010-12-10|1139.58
#2010-12-13|1150.99
#2010-12-14|1156.43
#2010-12-15|1147.86
#2010-12-16|1148.56
#2010-12-17|1148.95
#2010-12-20|1147.37
#2010-12-21|1161.23
#2010-12-22|1174.20
#2010-12-23|1179.99
#2010-12-24| .
#2010-12-27|1188.76
#2010-12-28|1195.72
#2010-12-29|1197.62
#2010-12-30|1192.75
#2010-12-31|1202.16
#2011-01-03|1193.48
#2011-01-04|1203.83
#2011-01-05|1180.68
#2011-01-06|1198.07
#2011-01-07|1192.69
#2011-01-10|1196.36
#2011-01-11|1173.97
#2011-01-12|1175.08
#2011-01-13|1194.99
#2011-01-14|1186.32
#2011-01-17| .
#2011-01-18|1193.43
#2011-01-19|1206.61
#2011-01-20|1169.84
#2011-01-21|1167.52
#2011-01-24|1173.97
#2011-01-25|1190.46
#2011-01-26|1186.26
#2011-01-27|1190.79
#2011-01-28|1173.15
#2011-01-31|1154.23
#2011-02-01|1153.59
#2011-02-02|1166.49
#2011-02-03|1153.87
#2011-02-04|1153.39
#2011-02-07|1152.50
#2011-02-08|1165.38
#2011-02-09|1152.64
#2011-02-10|1142.64
#2011-02-11|1139.90
#2011-02-14|1147.89
#2011-02-15|1134.44
#2011-02-16|1145.87
#2011-02-17|1179.11
#2011-02-18|1176.69
#2011-02-21| .
#2011-02-22|1157.77
#2011-02-23|1148.17
#2011-02-24|1146.77
#2011-02-25|1153.07
#2011-02-28|1153.31
#2011-03-01|1158.61
#2011-03-02|1144.36
#2011-03-03|1134.50
#2011-03-04|1146.07
#2011-03-07|1132.38
#2011-03-08|1119.05
#2011-03-09|1124.26
#2011-03-10|1110.95
#2011-03-11|1108.45
#2011-03-14|1038.15
#2011-03-15| 985.00
#2011-03-16|1017.37
#2011-03-17|1005.05
#2011-03-18|1007.45
#2011-03-21|1007.58
#2011-03-22|1057.41
#2011-03-23|1049.69
#2011-03-24|1033.58
#2011-03-25|1027.39
#2011-03-28|1016.44
#2011-03-29|1017.74
#2011-03-30|1032.42
#2011-03-31|1036.89
#2011-04-01|1018.00
#2011-04-04|1022.63
#2011-04-05| 999.92
#2011-04-06| 989.07
#2011-04-07| 993.68
#2011-04-08|1006.75
#2011-04-11|1001.51
#2011-04-12| 995.00
#2011-04-13|1000.77
#2011-04-14|1018.39
#2011-04-15|1011.92
#2011-04-18|1014.86
#2011-04-19| 997.64
#2011-04-20|1008.96
#2011-04-21|1027.23
#2011-04-22| .
#2011-04-25|1023.59
#2011-04-26|1012.69
#2011-04-27|1033.33
#2011-04-28|1061.93
#2011-04-29|1066.11
#2011-05-02|1079.52
#2011-05-03|1082.59
#2011-05-04|1085.07
#2011-05-05|1094.23
#2011-05-06|1068.75
#2011-05-09|1059.75
#2011-05-10|1058.73
#2011-05-11|1054.24
#2011-05-12|1044.79
#2011-05-13|1042.41
#2011-05-16|1029.34
#2011-05-17|1025.23
#2011-05-18|1032.64
#2011-05-19|1018.14
#2011-05-20|1014.79
#2011-05-23|1000.73
#2011-05-24| 995.44
#2011-05-25| 994.26
#2011-05-26|1034.48
#2011-05-27|1038.04
#2011-05-30| .
#2011-05-31|1050.99
#2011-06-01|1057.96
#2011-06-02|1042.58
#2011-06-03|1041.14
#2011-06-06|1037.21
#2011-06-07|1029.48
#2011-06-08|1039.69
#2011-06-09|1037.86
#2011-06-10|1037.80
#2011-06-13|1029.64
#2011-06-14|1038.55
#2011-06-15|1042.10
#2011-06-16|1024.05
#2011-06-17|1022.02
#2011-06-20|1022.45
#2011-06-21|1027.58
#2011-06-22|1040.70
#2011-06-23|1032.65
#2011-06-24|1050.79
#2011-06-27|1035.60
#2011-06-28|1047.07
#2011-06-29|1066.66
#2011-06-30|1066.55
#2011-07-01|1069.26
#2011-07-04| .
#2011-07-05|1079.79
#2011-07-06|1088.22
#2011-07-07|1081.36
#2011-07-08|1103.82
#2011-07-11|1093.75
#2011-07-12|1085.76
#2011-07-13|1089.71
#2011-07-14|1079.06
#2011-07-15|1085.12
#2011-07-18|1084.37
#2011-07-19|1070.39
#2011-07-20|1081.05
#2011-07-21|1090.43
#2011-07-22|1108.08
#2011-07-25|1099.02
#2011-07-26|1111.54
#2011-07-27|1107.32
#2011-07-28|1088.83
#2011-07-29|1085.31
#2011-08-01|1095.57
#2011-08-02|1076.21
#2011-08-03|1057.27
#2011-08-04|1036.43
#2011-08-05|1003.92
#2011-08-08| 995.19
#2011-08-09| 983.41
#2011-08-10| 997.38
#2011-08-11| 979.12
#2011-08-12| 996.87
#2011-08-15|1004.75
#2011-08-16|1007.11
#2011-08-17|1005.35
#2011-08-18| 985.58
#2011-08-19| 958.19
#2011-08-22| 948.54
#2011-08-23| 969.54
#2011-08-24| 956.29
#2011-08-25| 950.32
#2011-08-26| 961.83
#2011-08-29| 964.57
#2011-08-30| 978.45
#2011-08-31| 981.31
#2011-09-01| 985.10
#2011-09-02| 978.91
#2011-09-05| .
#2011-09-06| 929.16
#2011-09-07| 942.49
#2011-09-08| 948.28
#2011-09-09| 936.06
#2011-09-12| 923.98
#2011-09-13| 939.07
#2011-09-14| 917.13
#2011-09-15| 926.39
#2011-09-16| 953.13
#2011-09-19| 958.99
#2011-09-20| 941.75
#2011-09-21| 943.52
#2011-09-22| 929.20
#2011-09-23| 929.81
#2011-09-26| 913.10
#2011-09-27| 945.71
#2011-09-28| 951.22
#2011-09-29| 961.54
#2011-09-30| 959.18
#2011-10-03| 939.86
#2011-10-04| 927.97
#2011-10-05| 926.90
#2011-10-06| 961.09
#2011-10-07| 965.71
#2011-10-10| 966.09
#2011-10-11| 990.72
#2011-10-12| 981.66
#2011-10-13| 993.54
#2011-10-14| 968.69
#2011-10-17| 993.81
#2011-10-18| 975.96
#2011-10-19| 981.63
#2011-10-20| 974.70
#2011-10-21| 997.03
#2011-10-24|1012.88
#2011-10-25|1006.92
#2011-10-26|1010.91
#2011-10-27|1030.32
#2011-10-28|1036.01
#2011-10-31|1005.46
#2011-11-01| 981.57
#2011-11-02| 966.83
#2011-11-03| 967.64
#2011-11-04| 977.15
#2011-11-07| 966.18
#2011-11-08| 955.20
#2011-11-09| 971.70
#2011-11-10| 943.06
#2011-11-11| 955.87
#2011-11-14| 958.81
#2011-11-15| 952.90
#2011-11-16| 944.88
#2011-11-17| 947.23
#2011-11-18| 940.70
#2011-11-21| 937.09
#2011-11-22| 931.02
#2011-11-23| 926.04
#2011-11-24| .
#2011-11-25| 917.91
#2011-11-28| 923.60
#2011-11-29| 952.63
#2011-11-30| 953.47
#2011-12-01| 971.52
#2011-12-02| 969.06
#2011-12-05| 972.59
#2011-12-06| 964.81
#2011-12-07| 987.55
#2011-12-08| 980.71
#2011-12-09| 968.65
#2011-12-12| 980.80
#2011-12-13| 970.72
#2011-12-14| 959.35
#2011-12-15| 944.93
#2011-12-16| 941.91
#2011-12-19| 931.61
#2011-12-20| 936.40
#2011-12-21| 948.35
#2011-12-22| 940.68
#2011-12-23| 940.56
#2011-12-26| .
#2011-12-27| 952.78
#2011-12-28| 949.93
#2011-12-29| 948.19
#2011-12-30| 963.52
#2012-01-02| .
#2012-01-03| 965.90
#2012-01-04| 981.15
#2012-01-05| 964.34
#2012-01-06| 954.12
#2012-01-09| 957.41
#2012-01-10| 958.43
#2012-01-11| 957.37
#2012-01-12| 950.39
#2012-01-13| 966.16
#2012-01-16| .
#2012-01-17| 953.97
#2012-01-18| 962.18
#2012-01-19| 972.88
#2012-01-20| 988.23
#2012-01-23| 983.80
#2012-01-24| 976.17
#2012-01-25| 995.32
#2012-01-26|1001.96
#2012-01-27| 996.82
#2012-01-30| 988.40
#2012-01-31| 966.38
#2012-02-01| 964.64
#2012-02-02| 963.57
#2012-02-03| 965.42
#2012-02-06| 965.41
#2012-02-07| 960.91
#2012-02-08| 975.85
#2012-02-09| 976.67
#2012-02-10| 965.82
#2012-02-13| 970.90
#2012-02-14| 965.68
#2012-02-15| 983.05
#2012-02-16| 977.32
#2012-02-17| 976.93
#2012-02-20| .
#2012-02-21| 986.08
#2012-02-22| 979.65
#2012-02-23| 992.39
#2012-02-24| 994.05
#2012-02-27|1008.34
#2012-02-28|1009.02
#2012-02-29|1004.19
#2012-03-01|1002.56
#2012-03-02|1004.83
#2012-03-05| 997.13
#2012-03-06| 995.88
#2012-03-07| 987.83
#2012-03-08|1000.03
#2012-03-09|1003.02
#2012-03-12| 997.03
#2012-03-13| 986.29
#2012-03-14| 999.19
#2012-03-15|1027.02
#2012-03-16|1033.91
#2012-03-19|1033.04
#2012-03-20|1029.02
#2012-03-21|1017.02
#2012-03-22|1036.62
#2012-03-23|1024.26
#2012-03-26|1018.31
#2012-03-27|1039.94
#2012-03-28|1045.47
#2012-03-29|1042.79
#2012-03-30|1034.44
#2012-04-02|1048.63
#2012-04-03|1041.83
#2012-04-04|1017.15
#2012-04-05|1013.51
#2012-04-06| .
#2012-04-09| 998.55
#2012-04-10| 996.57
#2012-04-11| 985.51
#2012-04-12| 989.02
#2012-04-13| 993.05
#2012-04-16| 977.41
#2012-04-17| 972.88
#2012-04-18| 989.62
#2012-04-19| 981.61
#2012-04-20| 973.31
#2012-04-23| 982.66
#2012-04-24| 974.89
#2012-04-25| 980.03
#2012-04-26| 982.25
#2012-04-27| 975.68
#2012-04-30| 983.07
#2012-05-01| 962.60
#2012-05-02| 959.01
#2012-05-03| 956.63
#2012-05-04| 962.62
#2012-05-07| 942.15
#2012-05-08| 946.82
#2012-05-09| 927.41
#2012-05-10| 919.46
#2012-05-11| 915.54
#2012-05-14| 917.18
#2012-05-15| 903.57
#2012-05-16| 889.91
#2012-05-17| 908.66
#2012-05-18| 881.40
#2012-05-21| 879.53
#2012-05-22| 880.01
#2012-05-23| 865.84
#2012-05-24| 854.26
#2012-05-25| 855.37
#2012-05-28| .
#2012-05-29| 860.32
#2012-05-30| 859.67
#2012-05-31| 846.22
#2012-06-01| 825.48
#2012-06-04| 796.55
#2012-06-05| 817.05
#2012-06-06| 835.02
#2012-06-07| 851.20
#2012-06-08| 831.73
#2012-06-11| 863.44
#2012-06-12| 859.90
#2012-06-13| 857.15
#2012-06-14| 857.97
#2012-06-15| 864.99
#2012-06-18| 880.16
#2012-06-19| 870.05
#2012-06-20| 878.21
#2012-06-21| 878.81
#2012-06-22| 874.08
#2012-06-25| 867.41
#2012-06-26| 855.38
#2012-06-27| 852.91
#2012-06-28| 871.77
#2012-06-29| 879.25
#2012-07-02| 884.48
#2012-07-03| 886.23
#2012-07-04| .
#2012-07-05| 885.82
#2012-07-06| 872.15
#2012-07-09| 850.10
#2012-07-10| 848.46
#2012-07-11| 841.46
#2012-07-12| 837.54
#2012-07-13| 829.29
#2012-07-16| 834.24
#2012-07-17| 814.01
#2012-07-18| 817.55
#2012-07-19| 830.26
#2012-07-20| 819.49
#2012-07-23| 793.36
#2012-07-24| 790.75
#2012-07-25| 773.41
#2012-07-26| 755.51
#2012-07-27| 767.37
#2012-07-30| 767.53
#2012-07-31| 794.35
#2012-08-01| 797.48
#2012-08-02| 804.34
#2012-08-03| 791.90
#2012-08-06| 816.00
#2012-08-07| 816.62
#2012-08-08| 812.10
#2012-08-09| 815.90
#2012-08-10| 807.24
#2012-08-13| 803.62
#2012-08-14| 800.89
#2012-08-15| 799.24
#2012-08-16| 815.23
#2012-08-17| 819.06
#2012-08-20| 822.53
#2012-08-21| 818.55
#2012-08-22| 809.76
#2012-08-23| 825.86
#2012-08-24| 815.91
#2012-08-27| 813.36
#2012-08-28| 806.19
#2012-08-29| 816.16
#2012-08-30| 803.45
#2012-08-31| 786.35
#2012-09-03| .
#2012-09-04| 780.17
#2012-09-05| 759.63
#2012-09-06| 754.77
#2012-09-07| 793.08
#2012-09-10| 784.40
#2012-09-11| 786.88
#2012-09-12| 802.23
#2012-09-13| 810.86
#2012-09-14| 822.12
#2012-09-17| 817.01
#2012-09-18| 826.95
#2012-09-19| 849.13
#2012-09-20| 828.02
#2012-09-21| 832.06
#2012-09-24| 819.91
#2012-09-25| 819.12
#2012-09-26| 797.30
#2012-09-27| 798.49
#2012-09-28| 783.45
#2012-10-01| 787.49
#2012-10-02| 797.95
#2012-10-03| 782.60
#2012-10-04| 783.00
#2012-10-05| 776.99
#2012-10-08| 782.31
#2012-10-09| 768.13
#2012-10-10| 750.27
#2012-10-11| 752.90
#2012-10-12| 763.28
#2012-10-15| 770.53
#2012-10-16| 778.49
#2012-10-17| 788.85
#2012-10-18| 800.36
#2012-10-19| 807.12
#2012-10-22| 806.43
#2012-10-23| 796.90
#2012-10-24| 787.76
#2012-10-25| 793.07
#2012-10-26| 781.09
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 782.70
#2012-11-01| 775.17
#2012-11-02| 774.71
#2012-11-05| 767.45
#2012-11-06| 763.90
#2012-11-07| 771.02
#2012-11-08| 755.28
#2012-11-09| 748.83
#2012-11-12| 739.25
#2012-11-13| 737.76
#2012-11-14| 730.66
#2012-11-15| 746.28
#2012-11-16| 773.67
#2012-11-19| 795.85
#2012-11-20| 786.57
#2012-11-21| 786.87
#2012-11-22| .
#2012-11-23| 803.97
#2012-11-26| 809.49
#2012-11-27| 807.42
#2012-11-28| 792.33
#2012-11-29| 799.55
#2012-11-30| 804.15
#2012-12-03| 818.02
#2012-12-04| 818.96
#2012-12-05| 814.46
#2012-12-06| 825.56
#2012-12-07| 825.03
#2012-12-10| 820.81
#2012-12-11| 821.66
#2012-12-12| 831.32
#2012-12-13| 844.93
#2012-12-14| 854.03
#2012-12-17| 851.31
#2012-12-18| 864.88
#2012-12-19| 902.75
#2012-12-20| 886.78
#2012-12-21| 878.31
#2012-12-24| 871.31
#2012-12-25| 881.89
#2012-12-26| 881.10
#2012-12-27| 877.94
#2012-12-28| 887.29
#2012-12-31| 883.49
#2013-01-01| 883.49
#2013-01-02| 876.35
#2013-01-03| 879.68
#2013-01-04| 892.79
#2013-01-07| 878.53
#2013-01-08| 875.09
#2013-01-09| 865.89
#2013-01-10| 868.61
#2013-01-11| 876.74
#2013-01-14| 875.07
#2013-01-15| 891.47
#2013-01-16| 864.73
#2013-01-17| 860.26
#2013-01-18| 886.05
#2013-01-21| 883.24
#2013-01-22| 890.34
#2013-01-23| 877.14
#2013-01-24| 867.78
#2013-01-25| 878.03
#2013-01-28| 881.23
#2013-01-29| 874.55
#2013-01-30| 892.21
#2013-01-31| 885.02
#2013-02-01| 874.30
#2013-02-04| 883.58
#2013-02-05| 868.80
#2013-02-06| 890.68
#2013-02-07| 880.09
#2013-02-08| 869.22
#2013-02-11| 862.75
#2013-02-12| 880.48
#2013-02-13| 864.67
#2013-02-14| 875.13
#2013-02-15| 852.46
#2013-02-18| 864.73
#2013-02-19| 864.47
#2013-02-20| 875.47
#2013-02-21| 876.13
#2013-02-22| 875.36
#2013-02-25| 888.00
#2013-02-26| 889.82
#2013-02-27| 879.90
#2013-02-28| 897.26
#2013-03-01| 886.42
#2013-03-04| 886.02
#2013-03-05| 883.25
#2013-03-06| 896.00
#2013-03-07| 884.95
#2013-03-08| 880.82
#2013-03-11| 898.24
#2013-03-12| 906.86
#2013-03-13| 892.44
#2013-03-14| 894.27
#2013-03-15| 913.52
#2013-03-18| 894.50
#2013-03-19| 916.06
#2013-03-20| 909.78
#2013-03-21| 924.91
#2013-03-22| 916.67
#2013-03-25| 917.14
#2013-03-26| 911.25
#2013-03-27| 918.90
#2013-03-28| 909.26
#2013-03-29| 906.86
#2013-04-01| 898.81
#2013-04-02| 868.21
#2013-04-03| 886.77
#2013-04-04| 868.83
#2013-04-05| 870.79
#2013-04-08| 875.98
#2013-04-09| 885.26
#2013-04-10| 901.64
#2013-04-11| 922.94
#2013-04-12| 933.96
#2013-04-15| 930.96
#2013-04-16| 921.67
#2013-04-17| 936.44
#2013-04-18| 922.17
#2013-04-19| 919.52
#2013-04-22| 938.17
#2013-04-23| 943.15
#2013-04-24| 961.18
#2013-04-25| 941.89
#2013-04-26| 941.21
#2013-04-29| 936.70
#2013-04-30| 925.93
#2013-05-01| 916.77
#2013-05-02| 904.22
#2013-05-03| 895.81
#2013-05-06| 892.47
#2013-05-07| 919.72
#2013-05-08| 942.28
#2013-05-09| 932.66
#2013-05-10| 944.69
#2013-05-13| 959.96
#2013-05-14| 959.40
#2013-05-15| 975.09
#2013-05-16| 980.22
#2013-05-17| 972.25
#2013-05-20| 993.79
#2013-05-21|1002.72
#2013-05-22| 999.09
#2013-05-23| 960.45
#2013-05-24| 971.25
#2013-05-27| 943.33
#2013-05-28| 942.39
#2013-05-29| 954.44
#2013-05-30| 924.78
#2013-05-31| 921.03
#2013-06-03| 898.50
#2013-06-04| 916.29
#2013-06-05| 903.21
#2013-06-06| 888.34
#2013-06-07| 885.23
#2013-06-10| 905.13
#2013-06-11| 910.18
#2013-06-12| 927.71
#2013-06-13| 895.03
#2013-06-14| 899.07
#2013-06-17| 920.40
#2013-06-18| 914.94
#2013-06-19| 938.01
#2013-06-20| 895.49
#2013-06-21| 914.60
#2013-06-24| 912.36
#2013-06-25| 906.36
#2013-06-26| 899.37
#2013-06-27| 905.22
#2013-06-28| 915.58
#2013-07-01| 918.07
#2013-07-02| 927.36
#2013-07-03| 931.29
#2013-07-04| 919.05
#2013-07-05| 931.03
#2013-07-08| 918.96
#2013-07-09| 931.10
#2013-07-10| 938.52
#2013-07-11| 943.89
#2013-07-12| 945.22
#2013-07-15| 940.97
#2013-07-16| 965.00
#2013-07-17| 955.41
#2013-07-18| 956.99
#2013-07-19| 944.57
#2013-07-22| 954.63
#2013-07-23| 953.54
#2013-07-24| 955.06
#2013-07-25| 936.29
#2013-07-26| 919.66
#2013-07-29| 893.84
#2013-07-30| 894.24
#2013-07-31| 883.58
#2013-08-01| 889.18
#2013-08-02| 916.59
#2013-08-05| 912.74
#2013-08-06| 933.50
#2013-08-07| 912.20
#2013-08-08| 908.24
#2013-08-09| 898.08
#2013-08-12| 898.17
#2013-08-13| 900.39
#2013-08-14| 905.75
#2013-08-15| 894.40
#2013-08-16| 887.29
#2013-08-19| 891.77
#2013-08-20| 881.63
#2013-08-21| 878.21
#2013-08-22| 863.31
#2013-08-23| 880.07
#2013-08-26| 874.76
#2013-08-27| 882.55
#2013-08-28| 862.95
#2013-08-29| 858.70
#2013-08-30| 857.65
#2013-09-02| 844.67
#2013-09-03| 867.46
#2013-09-04| 883.27
#2013-09-05| 876.29
#2013-09-06| 879.03
#2013-09-09| 891.20
#2013-09-10| 889.16
#2013-09-11| 889.23
#2013-09-12| 893.19
#2013-09-13| 896.13
#2013-09-16| 901.07
#2013-09-17| 909.72
#2013-09-18| 917.17
#2013-09-19| 919.38
#2013-09-20| 925.50
#2013-09-23| 934.22
#2013-09-24| 929.26
#2013-09-25| 926.60
#2013-09-26| 938.83
#2013-09-27| 944.09
#2013-09-30| 929.82
#2013-10-01| 930.76
#2013-10-02| 920.54
#2013-10-03| 924.51
#2013-10-04| 921.81
#2013-10-07| 918.58
#2013-10-08| 913.30
#2013-10-09| 915.89
#2013-10-10| 915.46
#2013-10-11| 923.76
#2013-10-14| 925.55
#2013-10-15| 918.90
#2013-10-16| 917.71
#2013-10-17| 935.87
#2013-10-18| 938.73
#2013-10-21| 944.25
#2013-10-22| 950.22
#2013-10-23| 942.67
#2013-10-24| 943.13
#2013-10-25| 924.74
#2013-10-28| 934.28
#2013-10-29| 927.19
#2013-10-30| 929.54
#2013-10-31| 917.68
#2013-11-01| 899.75
#2013-11-04| 901.35
#2013-11-05| 905.75
#2013-11-06| 912.37
#2013-11-07| 907.25
#2013-11-08| 901.50
#2013-11-11| 907.64
#2013-11-12| 920.87
#2013-11-13| 922.02
#2013-11-14| 932.51
#2013-11-15| 949.60
#2013-11-18| 954.35
#2013-11-19| 951.01
#2013-11-20| 949.79
#2013-11-21| 951.62
#2013-11-22| 956.96
#2013-11-25| 963.66
#2013-11-26| 964.05
#2013-11-27| 958.35
#2013-11-28| 966.41
#2013-11-29| 971.88
#2013-12-02| 959.22
#2013-12-03| 971.54
#2013-12-04| 954.40
#2013-12-05| 948.09
#2013-12-06| 948.17
#2013-12-09| 963.07
#2013-12-10| 964.51
#2013-12-11| 965.41
#2013-12-12| 948.51
#2013-12-13| 947.10
#2013-12-16| 939.92
#2013-12-17| 948.34
#2013-12-18| 955.52
#2013-12-19| 954.10
#2013-12-20| 960.45
#2013-12-23| 961.38
#2013-12-24| 963.00
#2013-12-25| 966.06
#2013-12-26| 969.11
#2013-12-27| 972.22
#2013-12-30| 982.07
#2013-12-31| 981.42
#2014-01-01| 981.42
#2014-01-02| 982.16
#2014-01-03| 987.33
#2014-01-06| 978.37
#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|1008.85
#2014-03-28|1000.36
#2014-03-31|1011.01
#2014-04-01|1007.76
#2014-04-02|1018.01
#2014-04-03|1018.29
#2014-04-04|1017.83
#2014-04-07|1003.38
#2014-04-08| 994.31
#2014-04-09| 982.25
#2014-04-10| 987.48
#2014-04-11| 970.80
#2014-04-14| 967.85
#2014-04-15| 969.13
#2014-04-16| 985.89
#2014-04-17| 983.46
#2014-04-18| 991.51
#2014-04-21| 992.41
#2014-04-22| 983.18
#2014-04-23| 998.33
#2014-04-24| 992.09
#2014-04-25|1000.48
#2014-04-28| 981.56
#2014-04-29| 981.94
#2014-04-30| 983.37
#2014-05-01|1003.61
#2014-05-02|1010.57
#2014-05-05|1011.86
#2014-05-06|1017.44
#2014-05-07| 992.37
#2014-05-08| 998.48
#2014-05-09|1007.17
#2014-05-12| 996.76
#2014-05-13|1008.17
#2014-05-14|1014.13
#2014-05-15|1010.37
#2014-05-16|1000.26
#2014-05-19| 998.02
#2014-05-20|1009.14
#2014-05-21|1002.08
#2014-05-22|1017.03
#2014-05-23|1021.44
#2014-05-26|1032.17
#2014-05-27|1031.95
#2014-05-28|1043.29
#2014-05-29|1045.53
#2014-05-30|1042.43
#2014-06-02|1055.37
#2014-06-03|1059.63
#2014-06-04|1063.94
#2014-06-05|1064.80
#2014-06-06|1061.67
#2014-06-09|1065.44
#2014-06-10|1060.24
#2014-06-11|1070.19
#2014-06-12|1066.89
#2014-06-13|1074.29
#2014-06-16|1071.67
#2014-06-17|1069.78
#2014-06-18|1082.53
#2014-06-19|1105.30
#2014-06-20|1099.03
#2014-06-23|1102.60
#2014-06-24|1100.26
#2014-06-25|1098.09
#2014-06-26|1103.96
#2014-06-27|1087.31
#2014-06-30|1096.52
#2014-07-01|1110.40
#2014-07-02|1111.65
#2014-07-03|1105.91
#2014-07-04|1112.26
#2014-07-07|1110.22
#2014-07-08|1113.06
#2014-07-09|1108.31
#2014-07-10|1102.31
#2014-07-11|1106.20
#2014-07-14|1117.06
#2014-07-15|1120.36
#2014-07-16|1120.86
#2014-07-17|1123.73
#2014-07-18|1118.90
#2014-07-21|1119.67
#2014-07-22|1127.66
#2014-07-23|1125.37
#2014-07-24|1126.99
#2014-07-25|1127.80
#2014-07-28|1128.10
#2014-07-29|1128.70
#2014-07-30|1126.21
#2014-07-31|1128.08
#2014-08-01|1128.52
#2014-08-04|1129.99
#2014-08-05|1110.79
#2014-08-06|1110.27
#2014-08-07|1123.40
#2014-08-08|1096.22
#2014-08-11|1118.13
#2014-08-12|1118.73
#2014-08-13|1118.38
#2014-08-14|1125.25
#2014-08-15|1125.70
#2014-08-18|1122.89
#2014-08-19|1126.38
#2014-08-20|1121.56
#2014-08-21|1122.33
#2014-08-22|1113.50
#2014-08-25|1125.79
#2014-08-26|1120.29
#2014-08-27|1122.21
#2014-08-28|1117.25
#2014-08-29|1114.00
#2014-09-01|1113.83
#2014-09-02|1119.01
#2014-09-03|1121.43
#2014-09-04|1118.16
#2014-09-05|1121.82
#2014-09-08|1120.89
#2014-09-09|1110.65
#2014-09-10|1111.90
#2014-09-11|1109.63
#2014-09-12|1106.17
#2014-09-15|1107.51
#2014-09-16|1105.56
#2014-09-17|1103.61
#2014-09-18|1100.62
#2014-09-19|1111.59
#2014-09-22|1111.04
#2014-09-23|1112.37
#2014-09-24|1100.97
#2014-09-25|1111.63
#2014-09-26|1104.79
#2014-09-29|1109.90
#2014-09-30|1094.63
#2014-10-01|1089.24
#2014-10-02|1072.63
#2014-10-03|1071.61
#2014-10-06|1093.13
#2014-10-07|1101.57
#2014-10-08|1091.63
#2014-10-09|1071.83
#2014-10-10|1054.47
#2014-10-13|1059.97
#2014-10-14|1042.80
#2014-10-15|1060.01
#2014-10-16|1042.07
#2014-10-17|1017.83
#2014-10-20|1053.67
#2014-10-21|1043.40
#2014-10-22|1063.83
#2014-10-23|1050.02
#2014-10-24|1057.09
#2014-10-27|1076.46
#2014-10-28|1066.91
#2014-10-29|1073.91
#2014-10-30|1065.95
#2014-10-31|1064.29
#2014-11-03|1044.86
#2014-11-04|1079.98
#2014-11-05|1077.86
#2014-11-06|1074.87
#2014-11-07|1071.65
#2014-11-10|1067.86
#2014-11-11|1063.50
#2014-11-12|1075.09
#2014-11-13|1069.41
#2014-11-14|1070.89
#2014-11-17|1046.05
#2014-11-18|1065.71
#2014-11-19|1060.18
#2014-11-20|1065.22
#2014-11-21|1076.10
#2014-11-24|1068.55
#2014-11-25|1085.24
#2014-11-26|1089.18
#2014-11-27|1078.16
#2014-11-28|1081.30
#2014-12-01|1101.54
#2014-12-02|1099.66
#2014-12-03|1091.01
#2014-12-04|1090.28
#2014-12-05|1076.65
#2014-12-08|1078.98
#2014-12-09|1088.23
#2014-12-10|1068.34
#2014-12-11|1057.68
#2014-12-12|1083.89
#2014-12-15|1067.34
#2014-12-16|1053.72
#2014-12-17|1049.94
#2014-12-18|1049.18
#2014-12-19|1059.14
#2014-12-22|1058.80
#2014-12-23|1051.91
#2014-12-24|1058.62
#2014-12-25|1059.05
#2014-12-26|1063.41
#2014-12-29|1056.48
#2014-12-30|1052.64
#2014-12-31|1048.07
#2015-01-01|1048.07
#2015-01-02|1045.37
#2015-01-05|1045.10
#2015-01-06|1021.67
#2015-01-07|1008.30
#2015-01-08|1017.58
#2015-01-09|1026.60
#2015-01-12|1028.51
#2015-01-13|1033.03
#2015-01-14|1035.07
#2015-01-15|1048.78
#2015-01-16|1035.36
#2015-01-19|1042.71
#2015-01-20|1056.66
#2015-01-21|1062.48
#2015-01-22|1052.01
#2015-01-23|1059.82
#2015-01-26|1053.55
#2015-01-27|1077.64
#2015-01-28|1073.79
#2015-01-29|1055.24
#2015-01-30|1057.51
#2015-02-02|1047.77
#2015-02-03|1041.12
#2015-02-04|1057.28
#2015-02-05|1049.76
#2015-02-06|1042.06
#2015-02-09|1050.27
#2015-02-10|1046.57
#2015-02-11|1036.96
#2015-02-12|1057.71
#2015-02-13|1056.53
#2015-02-16|1059.85
#2015-02-17|1050.90
#2015-02-18|1060.46
#2015-02-19|1069.01
#2015-02-20|1079.03
#2015-02-23|1082.09
#2015-02-24|1088.46
#2015-02-25|1092.73
#2015-02-26|1091.99
#2015-02-27|1092.80
#2015-03-02|1089.77
#2015-03-03|1096.32
#2015-03-04|1088.72
#2015-03-05|1095.61
#2015-03-06|1101.06
#2015-03-09|1094.80
#2015-03-10|1094.65
#2015-03-11|1092.21
#2015-03-12|1101.49
#2015-03-13|1105.98
#2015-03-16|1107.72
#2015-03-17|1122.79
#2015-03-18|1144.11
#2015-03-19|1143.64
#2015-03-20|1162.75
#2015-03-23|1174.89
#2015-03-24|1168.77
#2015-03-25|1181.11
#2015-03-26|1165.60
#2015-03-27|1162.41
#2015-03-30|1155.72
#2015-03-31|1155.92
#2015-04-01|1142.71
#2015-04-02|1161.62
#2015-04-03|1185.21
#2015-04-06|1192.59
#2015-04-07|1190.14
#2015-04-08|1203.23
#2015-04-09|1209.81
#2015-04-10|1207.03
#2015-04-13|1205.54
#2015-04-14|1220.38
#2015-04-15|1210.26
#2015-04-16|1204.75
#2015-04-17|1206.05
#2015-04-20|1196.85
#2015-04-21|1209.52
#2015-04-22|1202.90
#2015-04-23|1204.70
#2015-04-24|1219.16
#2015-04-27|1224.50
#2015-04-28|1215.11
#2015-04-29|1213.73
#2015-04-30|1179.32
#2015-05-01|1159.80
#2015-05-04|1159.42
#2015-05-05|1160.87
#2015-05-06|1166.99
#2015-05-07|1158.53
#2015-05-08|1160.77
#2015-05-11|1167.66
#2015-05-12|1168.22
#2015-05-13|1183.41
#2015-05-14|1180.26
#2015-05-15|1183.30
#2015-05-18|1185.61
#2015-05-19|1180.36
#2015-05-20|1189.26
#2015-05-21|1183.34
#2015-05-22|1174.46
#2015-05-25|1178.63
#2015-05-26|1166.19
#2015-05-27|1161.52
#2015-05-28|1159.24
#2015-05-29|1167.09
#2015-06-01|1160.53
#2015-06-02|1162.97
#2015-06-03|1167.85
#2015-06-04|1167.45
#2015-06-05|1152.68
#2015-06-08|1151.54
#2015-06-09|1133.31
#2015-06-10|1139.09
#2015-06-11|1140.20
#2015-06-12|1149.55
#2015-06-15|1142.75
#2015-06-16|1132.81
#2015-06-17|1122.39
#2015-06-18|1125.86
#2015-06-19|1140.82
#2015-06-22|1146.66
#2015-06-23|1154.98
#2015-06-24|1140.88
#2015-06-25|1144.56
#2015-06-26|1132.64
#2015-06-29|1111.59
#2015-06-30|1116.69
#2015-07-01|1112.27
#2015-07-02|1110.22
#2015-07-03|1120.50
#2015-07-06|1101.53
#2015-07-07|1114.92
#2015-07-08|1093.57
#2015-07-09|1095.58
#2015-07-10|1081.86
#2015-07-13|1096.65
#2015-07-14|1105.70
#2015-07-15|1111.63
#2015-07-16|1109.52
#2015-07-17|1117.77
#2015-07-20|1115.16
#2015-07-21|1127.51
#2015-07-22|1112.33
#2015-07-23|1108.51
#2015-07-24|1108.04
#2015-07-27|1104.96
#2015-07-28|1100.97
#2015-07-29|1102.24
#2015-07-30|1094.03
#2015-07-31|1126.23
#2015-08-03|1132.80
#2015-08-04|1132.27
#2015-08-05|1130.67
#2015-08-06|1136.77
#2015-08-07|1134.13
#2015-08-10|1131.14
#2015-08-11|1130.63
#2015-08-12|1129.50
#2015-08-13|1129.93
#2015-08-14|1129.16
#2015-08-17|1130.77
#2015-08-18|1130.87
#2015-08-19|1117.25
#2015-08-20|1106.16
#2015-08-21|1087.09
#2015-08-24|1072.51
#2015-08-25|1030.01
#2015-08-26|1064.81
#2015-08-27|1060.34
#2015-08-28|1095.54
#2015-08-31|1088.45
#2015-09-01|1066.01
#2015-09-02|1057.44
#2015-09-03|1065.77
#2015-09-04|1059.89
#2015-09-07|1069.73
#2015-09-08|1042.82
#2015-09-09|1085.47
#2015-09-10|1073.19
#2015-09-11|1067.13
#2015-09-14|1069.53
#2015-09-15|1069.72
#2015-09-16|1081.69
#2015-09-17|1083.99
#2015-09-18|1071.59
#2015-09-21|1066.52
#2015-09-22|1070.88
#2015-09-23|1066.79
#2015-09-24|1051.95
#2015-09-25|1046.43
#2015-09-28|1049.95
#2015-09-29|1005.76
#2015-09-30|1028.88
#2015-10-01|1044.40
#2015-10-02|1050.39
#2015-10-05|1052.08
#2015-10-06|1064.86
#2015-10-07|1077.65
#2015-10-08|1078.41
#2015-10-09|1099.80
#2015-10-12|1103.47
#2015-10-13|1098.51
#2015-10-14|1084.11
#2015-10-15|1104.01
#2015-10-16|1110.45
#2015-10-19|1099.17
#2015-10-20|1101.43
#2015-10-21|1125.31
#2015-10-22|1113.65
#2015-10-23|1124.42
#2015-10-26|1136.31
#2015-10-27|1128.50
#2015-10-28|1124.88
#2015-10-29|1125.48
#2015-10-30|1112.05
#2015-11-02|1092.53
#2015-11-03|1088.02
#2015-11-04|1093.04
#2015-11-05|1104.98
#2015-11-06|1100.98
#2015-11-09|1113.21
#2015-11-10|1109.47
#2015-11-11|1109.04
#2015-11-12|1111.75
#2015-11-13|1110.82
#2015-11-16|1096.95
#2015-11-17|1106.99
#2015-11-18|1106.30
#2015-11-19|1130.74
#2015-11-20|1133.17
#2015-11-23|1131.60
#2015-11-24|1134.21
#2015-11-25|1125.97
#2015-11-26|1132.01
#2015-11-27|1131.28
#2015-11-30|1122.77
#2015-12-01|1143.51
#2015-12-02|1138.71
#2015-12-03|1143.04
#2015-12-04|1131.72
#2015-12-07|1140.46
#2015-12-08|1136.52
#2015-12-09|1132.23
#2015-12-10|1125.41
#2015-12-11|1137.11
#2015-12-14|1122.73
#2015-12-15|1098.86
#2015-12-16|1119.35
#2015-12-17|1120.78
#2015-12-18|1112.15
#2015-12-21|1110.64
#2015-12-22|1113.06
#2015-12-23|1112.18
#2015-12-24|1113.04
#2015-12-25|1104.92
#2015-12-28|1117.63
#2015-12-29|1124.83
#2015-12-30|1125.93
#2015-12-31|1128.50
#2016-01-01|1128.50
#2016-01-04|1114.67
#2016-01-05|1110.75
#2016-01-06|1095.54
#2016-01-07|1074.76
#2016-01-08|1078.83
#2016-01-11|1082.23
#2016-01-12|1044.05
#2016-01-13|1074.99
#2016-01-14|1053.88
#2016-01-15|1060.53
#2016-01-18|1045.02
#2016-01-19|1050.51
#2016-01-20|1028.83
#2016-01-21| 999.75
#2016-01-22|1040.22
#2016-01-25|1042.67
#2016-01-26|1021.40
#2016-01-27|1038.45
#2016-01-28|1034.78
#2016-01-29|1024.80
#2016-02-01|1046.77
#2016-02-02|1051.68
#2016-02-03|1039.67
#2016-02-04|1042.25
#2016-02-05|1038.79
#2016-02-08|1057.83
#2016-02-09|1000.88
#2016-02-10| 974.08
#2016-02-11| 997.15
#2016-02-12| 939.39
#2016-02-15| 999.82
#2016-02-16|1009.69
#2016-02-17|1003.37
#2016-02-18|1038.74
#2016-02-19|1024.14
#2016-02-22|1034.47
#2016-02-23|1038.38
#2016-02-24|1041.90
#2016-02-25|1039.54
#2016-02-26|1034.15
#2016-02-29|1025.35
#2016-03-01|1011.41
#2016-03-02|1043.49
#2016-03-03|1059.96
#2016-03-04|1067.43
#2016-03-07|1056.26
#2016-03-08|1063.16
#2016-03-09|1052.39
#2016-03-10|1060.69
#2016-03-11|1065.62
#2016-03-14|1078.17
#2016-03-15|1083.34
#2016-03-16|1070.03
#2016-03-17|1085.38
#2016-03-18|1076.52
#2016-03-21|1074.40
#2016-03-22|1089.42
#2016-03-23|1075.21
#2016-03-24|1066.80
#2016-03-25|1079.70
#2016-03-28|1079.60
#2016-03-29|1089.47
#2016-03-30|1082.63
#2016-03-31|1083.17
#2016-04-01|1043.93
#2016-04-04|1049.23
#2016-04-05|1026.48
#2016-04-06|1030.80
#2016-04-07|1048.47
#2016-04-08|1058.36
#2016-04-11|1061.74
#2016-04-12|1066.81
#2016-04-13|1085.82
#2016-04-14|1118.94
#2016-04-15|1114.16
#2016-04-18|1087.51
#2016-04-19|1115.74
#2016-04-20|1114.39
#2016-04-21|1137.65
#2016-04-22|1122.51
#2016-04-25|1126.41
#2016-04-26|1117.48
#2016-04-27|1087.74
#2016-04-28|1094.62
#2016-04-29|1110.63
#2016-05-02|1075.14
#2016-05-03|1078.43
#2016-05-04|1071.37
#2016-05-05|1066.58
#2016-05-06|1072.50
#2016-05-09|1062.27
#2016-05-10|1070.93
#2016-05-11|1077.10
#2016-05-12|1077.72
#2016-05-13|1060.78
#2016-05-16|1068.01
#2016-05-17|1073.68
#2016-05-18|1069.21
#2016-05-19|1065.21
#2016-05-20|1072.59
#2016-05-23|1083.58
#2016-05-24|1067.08
#2016-05-25|1071.70
#2016-05-26|1071.32
#2016-05-27|1079.46
#2016-05-30|1081.51
#2016-05-31|1097.02
#2016-06-01|1099.52
#2016-06-02|1087.17
#2016-06-03|1101.60
#2016-06-06|1093.46
#2016-06-07|1101.99
#2016-06-08|1113.17
#2016-06-09|1107.07
#2016-06-10|1097.73
#2016-06-13|1069.06
#2016-06-14|1058.27
#2016-06-15|1066.64
#2016-06-16|1060.50
#2016-06-17|1070.24
#2016-06-20|1086.84
#2016-06-21|1100.27
#2016-06-22|1092.49
#2016-06-23|1092.18
#2016-06-24|1050.58
#2016-06-27|1066.79
#2016-06-28|1053.47
#2016-06-29|1076.37
#2016-06-30|1078.48
#2016-07-01|1082.61
#2016-07-04|1086.27
#2016-07-05|1095.49
#2016-07-06|1080.92
#2016-07-07|1070.74
#2016-07-08|1064.00
#2016-07-11|1077.53
#2016-07-12|1086.40
#2016-07-13|1094.65
#2016-07-14|1093.81
#2016-07-15|1078.66
#2016-07-18|1078.05
#2016-07-19|1097.92
#2016-07-20|1085.67
#2016-07-21|1097.95
#2016-07-22|1090.66
#2016-07-25|1095.63
#2016-07-26|1092.35
#2016-07-27|1092.41
#2016-07-28|1080.35
#2016-07-29|1121.11
#2016-08-01|1108.10
#2016-08-02|1111.07
#2016-08-03|1084.57
#2016-08-04|1102.87
#2016-08-05|1096.09
#2016-08-08|1104.03
#2016-08-09|1123.90
#2016-08-10|1132.75
#2016-08-11|1132.08
#2016-08-12|1146.07
#2016-08-15|1144.55
#2016-08-16|1138.65
#2016-08-17|1151.94
#2016-08-18|1135.47
#2016-08-19|1148.08
#2016-08-22|1150.19
#2016-08-23|1139.45
#2016-08-24|1148.75
#2016-08-25|1150.68
#2016-08-26|1139.31
#2016-08-29|1140.17
#2016-08-30|1134.84
#2016-08-31|1143.61
#2016-09-01|1148.63
#2016-09-02|1137.26
#2016-09-05|1152.92
#2016-09-06|1174.62
#2016-09-07|1177.00
#2016-09-08|1173.29
#2016-09-09|1155.18
#2016-09-12|1141.47
#2016-09-13|1144.25
#2016-09-14|1129.65
#2016-09-15|1124.89
#2016-09-16|1133.14
#2016-09-19|1138.48
#2016-09-20|1143.88
#2016-09-21|1170.49
#2016-09-22|1169.44
#2016-09-23|1159.97
#2016-09-26|1160.27
#2016-09-27|1172.65
#2016-09-28|1163.78
#2016-09-29|1171.05
#2016-09-30|1157.73
#2016-10-03|1155.41
#2016-10-04|1153.18
#2016-10-05|1151.35
#2016-10-06|1156.72
#2016-10-07|1166.61
#2016-10-10|1161.60
#2016-10-11|1164.27
#2016-10-12|1147.69
#2016-10-13|1153.47
#2016-10-14|1150.19
#2016-10-17|1161.15
#2016-10-18|1167.15
#2016-10-19|1177.39
#2016-10-20|1175.21
#2016-10-21|1179.09
#2016-10-24|1173.63
#2016-10-25|1180.89
#2016-10-26|1179.83
#2016-10-27|1163.22
#2016-10-28|1165.55
#2016-10-31|1180.38
#2016-11-01|1193.65
#2016-11-02|1194.03
#2016-11-03|1194.84
#2016-11-04|1187.44
#2016-11-07|1178.96
#2016-11-08|1178.30
#2016-11-09|1128.79
#2016-11-10|1166.14
#2016-11-11|1160.99
#2016-11-14|1162.40
#2016-11-15|1157.83
#2016-11-16|1163.41
#2016-11-17|1167.95
#2016-11-18|1155.56
#2016-11-21|1156.67
#2016-11-22|1157.36
#2016-11-23|1140.70
#2016-11-24|1145.07
#2016-11-25|1153.28
#2016-11-28|1166.45
#2016-11-29|1163.07
#2016-11-30|1158.78
#2016-12-01|1161.29
#2016-12-02|1156.50
#2016-12-05|1142.43
#2016-12-06|1149.12
#2016-12-07|1167.64
#2016-12-08|1177.13
#2016-12-09|1179.42
#2016-12-12|1175.81
#2016-12-13|1181.46
#2016-12-14|1188.01
#2016-12-15|1156.64
#2016-12-16|1165.70
#2016-12-19|1178.10
#2016-12-20|1176.17
#2016-12-21|1170.91
#2016-12-22|1173.62
#2016-12-23|1176.37
#2016-12-26|1176.16
#2016-12-27|1171.63
#2016-12-28|1173.76
#2016-12-29|1166.54
#2016-12-30|1173.66
#2017-01-02|1173.66
#2017-01-03|1159.84
#2017-01-04|1191.63
#2017-01-05|1210.79
#2017-01-06|1196.46
#2017-01-09|1196.62
#2017-01-10|1198.50
#2017-01-11|1193.26
#2017-01-12|1212.32
#2017-01-13|1210.57
#2017-01-16|1212.76
#2017-01-17|1207.02
#2017-01-18|1204.48
#2017-01-19|1192.83
#2017-01-20|1198.60
#2017-01-23|1212.66
#2017-01-24|1205.48
#2017-01-25|1218.42
#2017-01-26|1231.42
#2017-01-27|1227.39
#2017-01-30|1246.12
#2017-01-31|1230.59
#2017-02-01|1208.62
#2017-02-02|1210.83
#2017-02-03|1211.47
#2017-02-06|1216.43
#2017-02-07|1218.81
#2017-02-08|1224.33
#2017-02-09|1196.93
#2017-02-10|1211.84
#2017-02-13|1218.43
#2017-02-14|1209.03
#2017-02-15|1215.87
#2017-02-16|1228.98
#2017-02-17|1231.19
#2017-02-20|1225.38
#2017-02-21|1217.48
#2017-02-22|1226.08
#2017-02-23|1235.18
#2017-02-24|1238.59
#2017-02-27|1232.25
#2017-02-28|1233.59
#2017-03-01|1222.88
#2017-03-02|1230.59
#2017-03-03|1224.11
#2017-03-06|1229.60
#2017-03-07|1233.20
#2017-03-08|1223.51
#2017-03-09|1237.11
#2017-03-10|1250.03
#2017-03-13|1256.09
#2017-03-14|1257.31
#2017-03-15|1253.06
#2017-03-16|1275.29
#2017-03-17|1277.62
#2017-03-20|1278.58
#2017-03-21|1288.19
#2017-03-22|1269.81
#2017-03-23|1268.66
#2017-03-24|1279.61
#2017-03-27|1275.97
#2017-03-28|1298.82
#2017-03-29|1298.96
#2017-03-30|1297.77
#2017-03-31|1283.60
#2017-04-03|1297.48
#2017-04-04|1294.50
#2017-04-05|1286.63
#2017-04-06|1268.79
#2017-04-07|1273.18
#2017-04-10|1281.14
#2017-04-11|1284.86
#2017-04-12|1273.88
#2017-04-13|1267.49
#2017-04-14|1256.49
#2017-04-17|1268.39
#2017-04-18|1271.34
#2017-04-19|1275.34
#2017-04-20|1281.45
#2017-04-21|1285.47
#2017-04-24|1284.79
#2017-04-25|1294.70
#2017-04-26|1304.28
#2017-04-27|1324.71
#2017-04-28|1311.24
#2017-05-01|1348.73
#2017-05-02|1350.11
#2017-05-03|1347.65
#2017-05-04|1343.11
#2017-05-05|1344.06
#2017-05-08|1373.38
#2017-05-09|1355.70
#2017-05-10|1363.19
#2017-05-11|1371.26
#2017-05-12|1368.02
#2017-05-15|1360.97
#2017-05-16|1380.67
#2017-05-17|1403.34
#2017-05-18|1389.17
#2017-05-19|1382.74
#2017-05-22|1395.11
#2017-05-23|1385.65
#2017-05-24|1388.81
#2017-05-25|1395.64
#2017-05-26|1403.75
#2017-05-29|1402.56
#2017-05-30|1404.71
#2017-05-31|1406.54
#2017-06-01|1426.90
#2017-06-02|1448.05
#2017-06-05|1456.59
#2017-06-06|1457.40
#2017-06-07|1457.23
#2017-06-08|1444.50
#2017-06-09|1430.72
#2017-06-12|1432.21
#2017-06-13|1427.12
#2017-06-14|1436.51
#2017-06-15|1412.83
#2017-06-16|1417.04
#2017-06-19|1424.09
#2017-06-20|1429.53
#2017-06-21|1424.77
#2017-06-22|1431.47
#2017-06-23|1430.19
#2017-06-26|1438.56
#2017-06-27|1434.41
#2017-06-28|1413.07
#2017-06-29|1414.08
#2017-06-30|1404.47
#2017-07-03|1387.03
#2017-07-04|1376.53
#2017-07-05|1386.21
#2017-07-06|1386.12
#2017-07-07|1362.88
#2017-07-10|1385.38
#2017-07-11|1397.55
#2017-07-12|1412.48
#2017-07-13|1420.49
#2017-07-14|1427.39
#2017-07-17|1425.11
#2017-07-18|1442.62
#2017-07-19|1444.25
#2017-07-20|1459.30
#2017-07-21|1469.40
#2017-07-24|1458.15
#2017-07-25|1451.22
#2017-07-26|1440.87
#2017-07-27|1454.92
#2017-07-28|1440.62
#2017-07-31|1442.97
#2017-08-01|1438.68
#2017-08-02|1449.30
#2017-08-03|1444.13
#2017-08-04|1429.56
#2017-08-07|1430.28
#2017-08-08|1432.95
#2017-08-09|1427.13
#2017-08-10|1437.36
#2017-08-11|1440.26
#2017-08-14|1426.51
#2017-08-15|1442.33
#2017-08-16|1436.96
#2017-08-17|1450.69
#2017-08-18|1451.64
#2017-08-21|1441.72
#2017-08-22|1435.09
#2017-08-23|1443.45
#2017-08-24|1429.73
#2017-08-25|1438.13
#2017-08-28|1437.78
#2017-08-29|1441.82
#2017-08-30|1429.68
#2017-08-31|1446.77
#2017-09-01|1443.71
#2017-09-04|1439.64
#2017-09-05|1432.24
#2017-09-06|1428.72
#2017-09-07|1436.32
#2017-09-08|1435.31
#2017-09-11|1442.49
#2017-09-12|1442.12
#2017-09-13|1442.57
#2017-09-14|1442.01
#2017-09-15|1449.43
#2017-09-18|1442.61
#2017-09-19|1466.30
#2017-09-20|1460.58
#2017-09-21|1440.52
#2017-09-22|1447.44
#2017-09-25|1462.52
#2017-09-26|1446.50
#2017-09-27|1451.46
#2017-09-28|1466.85
#2017-09-29|1469.70
#2017-10-02|1465.95
#2017-10-03|1477.96
#2017-10-04|1473.75
#2017-10-05|1473.79
#2017-10-06|1470.94
#2017-10-09|1472.57
#2017-10-10|1496.84
#2017-10-11|1500.26
#2017-10-12|1506.64
#2017-10-13|1521.89
#2017-10-16|1532.78
#2017-10-17|1529.45
#2017-10-18|1523.97
#2017-10-19|1538.71
#2017-10-20|1530.36
#2017-10-23|1546.01
#2017-10-24|1556.69
#2017-10-25|1556.85
#2017-10-26|1561.37
#2017-10-27|1573.61
#2017-10-30|1580.98
#2017-10-31|1575.38
#2017-11-01|1617.40
#2017-11-02|1626.92
#2017-11-03|1621.08
#2017-11-06|1614.18
#2017-11-07|1638.17
#2017-11-08|1662.04
#2017-11-09|1663.19
#2017-11-10|1662.48
#2017-11-13|1636.81
#2017-11-14|1643.23
#2017-11-15|1623.43
#2017-11-16|1646.11
#2017-11-17|1661.74
#2017-11-20|1647.02
#2017-11-21|1654.01
#2017-11-22|1670.15
#2017-11-23|1675.78
#2017-11-24|1678.61
#2017-11-27|1677.32
#2017-11-28|1661.75
#2017-11-29|1641.27
#2017-11-30|1637.34
#2017-12-01|1623.67
#2017-12-04|1619.65
#2017-12-05|1607.76
#2017-12-06|1599.26
#2017-12-07|1623.36
#2017-12-08|1639.50
#2017-12-11|1648.53
#2017-12-12|1639.10
#2017-12-13|1634.58
#2017-12-14|1641.77
#2017-12-15|1636.27
#2017-12-18|1663.72
#2017-12-19|1649.05
#2017-12-20|1644.83
#2017-12-21|1646.93
#2017-12-22|1646.44
#2017-12-25|1652.00
#2017-12-26|1647.49
#2017-12-27|1645.20
#2017-12-28|1639.84
#2017-12-29|1635.01
#2018-01-01|1635.01
#2018-01-02|1642.38
#2018-01-03|1638.72
#2018-01-04|1688.50
#2018-01-05|1685.25
#2018-01-08|1688.98
#2018-01-09|1715.70
#2018-01-10|1722.06
#2018-01-11|1708.52
#2018-01-12|1695.51
#2018-01-15|1715.35
#2018-01-16|1726.22
#2018-01-17|1731.14
#2018-01-18|1727.15
#2018-01-19|1739.03
#2018-01-22|1739.65
#2018-01-23|1756.28
#2018-01-24|1756.04
#2018-01-25|1743.93
#2018-01-26|1734.88
#2018-01-29|1734.04
#2018-01-30|1717.19
#2018-01-31|1689.30
#2018-02-01|1698.14
#2018-02-02|1674.79
#2018-02-05|1641.17
#2018-02-06|1580.32
#2018-02-07|1570.72
#2018-02-08|1586.49
#2018-02-09|1554.66
#2018-02-12|1556.66
#2018-02-13|1555.42
#2018-02-14|1562.76
#2018-02-15|1607.27
#2018-02-16|1633.36
#2018-02-19|1648.00
#2018-02-20|1622.15
#2018-02-21|1626.11
#2018-02-22|1616.98
#2018-02-23|1627.47
#2018-02-26|1644.06
#2018-02-27|1667.49
#2018-02-28|1666.41
#2018-03-01|1640.89
#2018-03-02|1631.99
#2018-03-05|1608.10
#2018-03-06|1630.32
#2018-03-07|1617.03
#2018-03-08|1638.43
#2018-03-09|1637.34
#2018-03-12|1673.85
#2018-03-13|1692.21
#2018-03-14|1683.89
#2018-03-15|1689.85
#2018-03-16|1673.54
#2018-03-19|1659.71
#2018-03-20|1640.88
#2018-03-21|1642.20
#2018-03-22|1673.40
#2018-03-23|1609.89
#2018-03-26|1607.61
#2018-03-27|1632.09
#2018-03-28|1609.96
#2018-03-29|1605.24
#2018-03-30|1630.50
#2018-04-02|1631.00
#2018-04-03|1614.19
#2018-04-04|1600.02
#2018-04-05|1603.25
#2018-04-06|1598.15
#2018-04-09|1611.31
#2018-04-10|1623.71
#2018-04-11|1617.70
#2018-04-12|1601.80
#2018-04-13|1612.02
#2018-04-16|1622.01
#2018-04-17|1620.43
#2018-04-18|1632.44
#2018-04-19|1622.06
#2018-04-20|1609.64
#2018-04-23|1586.51
#2018-04-24|1591.41
#2018-04-25|1572.27
#2018-04-26|1594.00
#2018-04-27|1611.98
#2018-04-30|1606.97
#2018-05-01|1587.29
#2018-05-02|1579.10
#2018-05-03|1592.57
#2018-05-04|1591.55
#2018-05-07|1589.90
#2018-05-08|1600.65
#2018-05-09|1598.13
#2018-05-10|1605.84
#2018-05-11|1621.20
#2018-05-14|1618.96
#2018-05-15|1601.78
#2018-05-16|1590.82
#2018-05-17|1594.39
#2018-05-18|1591.89
#2018-05-21|1584.48
#2018-05-22|1580.50
#2018-05-23|1589.93
#2018-05-24|1592.79
#2018-05-25|1598.02
#2018-05-28|1597.25
#2018-05-29|1588.77
#2018-05-30|1563.38
#2018-05-31|1578.26
#2018-06-01|1565.90
#2018-06-04|1589.33
#2018-06-05|1597.86
#2018-06-06|1592.08
#2018-06-07|1599.16
#2018-06-08|1601.35
#2018-06-11|1588.38
#2018-06-12|1581.59
#2018-06-13|1578.96
#2018-06-14|1570.23
#2018-06-15|1564.17
#2018-06-18|1544.68
#2018-06-19|1532.35
#2018-06-20|1542.27
#2018-06-21|1542.66
#2018-06-22|1541.35
#2018-06-25|1534.83
#2018-06-26|1532.64
#2018-06-27|1517.70
#2018-06-28|1518.61
#2018-06-29|1522.38
#2018-07-02|1503.19
#2018-07-03|1501.09
#2018-07-04|1490.54
#2018-07-05|1481.41
#2018-07-06|1492.20
#2018-07-09|1515.01
#2018-07-10|1515.81
#2018-07-11|1500.19
#2018-07-12|1483.61
#2018-07-13|1505.32
#2018-07-16|1505.46
#2018-07-17|1515.22
#2018-07-18|1518.90
#2018-07-19|1530.14
#2018-07-20|1535.30
#2018-07-23|1532.41
#2018-07-24|1541.02
#2018-07-25|1544.53
#2018-07-26|1557.51
#2018-07-27|1561.20
#2018-07-30|1565.73
#2018-07-31|1555.12
#2018-08-01|1567.59
#2018-08-02|1562.72
#2018-08-03|1568.73
#2018-08-06|1561.19
#2018-08-07|1580.57
#2018-08-08|1579.79
#2018-08-09|1579.36
#2018-08-10|1565.60
#2018-08-13|1521.24
#2018-08-14|1546.93
#2018-08-15|1536.98
#2018-08-16|1525.00
#2018-08-17|1532.97
#2018-08-20|1524.00
#2018-08-21|1526.00
#2018-08-22|1539.68
#2018-08-23|1532.59
#2018-08-24|1546.09
#2018-08-27|1566.23
#2018-08-28|1565.27
#2018-08-29|1569.84
#2018-08-30|1577.74
#2018-08-31|1588.27
#2018-09-03|1572.97
#2018-09-04|1567.81
#2018-09-05|1549.46
#2018-09-06|1536.77
#2018-09-07|1511.44
#2018-09-10|1511.90
#2018-09-11|1518.47
#2018-09-12|1497.81
#2018-09-13|1482.79
#2018-09-14|1503.55
#2018-09-17|1505.56
#2018-09-18|1526.55
#2018-09-19|1542.19
#2018-09-20|1525.28
#2018-09-21|1529.98
#2018-09-24|1529.98
#2018-09-25|1545.87
#2018-09-26|1561.60
#2018-09-27|1525.78
#2018-09-28|1532.34
#2018-10-01|1544.13
#2018-10-02|1547.88
#2018-10-03|1523.26
#2018-10-04|1518.69
#2018-10-05|1507.87
#2018-10-08|1516.27
#2018-10-09|1472.51
#2018-10-10|1483.36
#2018-10-11|1437.34
#2018-10-12|1462.88
#2018-10-15|1449.19
#2018-10-16|1454.27
#2018-10-17|1486.65
#2018-10-18|1475.12
#2018-10-19|1469.32
#2018-10-22|1475.89
#2018-10-23|1449.24
#2018-10-24|1448.04
#2018-10-25|1391.03
#2018-10-26|1377.61
#2018-10-29|1341.51
#2018-10-30|1374.27
#2018-10-31|1408.78
#2018-11-01|1404.80
#2018-11-02|1438.37
#2018-11-05|1413.94
#2018-11-06|1416.36
#2018-11-07|1407.88
#2018-11-08|1420.62
#2018-11-09|1406.03
#2018-11-12|1393.15
#2018-11-13|1362.61
#2018-11-14|1365.24
#2018-11-15|1373.16
#2018-11-16|1359.22
#2018-11-19|1379.99
#2018-11-20|1349.11
#2018-11-21|1346.17
#2018-11-22|1356.40
#2018-11-23|1358.80
#2018-11-26|1348.98
#2018-11-27|1366.01
#2018-11-28|1376.51
#2018-11-29|1390.94
#2018-11-30|1381.38
#2018-12-03|1405.69
#2018-12-04|1382.79
#2018-12-05|1366.54
#2018-12-06|1339.28
#2018-12-07|1350.22
#2018-12-10|1317.44
#2018-12-11|1300.78
#2018-12-12|1329.96
#2018-12-13|1332.32
#2018-12-14|1306.04
#2018-12-17|1320.84
#2018-12-18|1297.85
#2018-12-19|1297.48
#2018-12-20|1256.62
#2018-12-21|1254.76
#2018-12-24|1261.86
#2018-12-25|1211.30
#2018-12-26|1221.95
#2018-12-27|1268.06
#2018-12-28|1270.91
#2018-12-31|1279.07
#2019-01-01|1279.07
#2019-01-02|1283.99
#2019-01-03|1304.64
#2019-01-04|1265.65
#2019-01-07|1311.53
#2019-01-08|1321.50
#2019-01-09|1340.83
#2019-01-10|1337.38
#2019-01-11|1348.34
#2019-01-14|1349.46
#2019-01-15|1362.40
#2019-01-16|1352.04
#2019-01-17|1351.32
#2019-01-18|1364.17
#2019-01-21|1370.91
#2019-01-22|1362.19
#2019-01-23|1355.51
#2019-01-24|1384.29
#2019-01-25|1405.72
#2019-01-28|1406.79
#2019-01-29|1393.20
#2019-01-30|1392.19
#2019-01-31|1420.95
#2019-02-01|1412.99
#2019-02-04|1424.36
#2019-02-05|1434.76
#2019-02-06|1432.17
#2019-02-07|1428.44
#2019-02-08|1399.84
#2019-02-11|1391.35
#2019-02-12|1427.49
#2019-02-13|1448.25
#2019-02-14|1449.84
#2019-02-15|1440.24
#2019-02-18|1446.83
#2019-02-19|1448.42
#2019-02-20|1436.91
#2019-02-21|1434.36
#2019-02-22|1434.18
#2019-02-25|1441.89
#2019-02-26|1435.84
#2019-02-27|1434.63
#2019-02-28|1412.84
#2019-03-01|1417.04
#2019-03-04|1435.57
#2019-03-05|1426.12
#2019-03-06|1432.93
#2019-03-07|1411.99
#2019-03-08|1393.20
#2019-03-11|1402.32
#2019-03-12|1425.51
#2019-03-13|1413.44
#2019-03-14|1401.87
#2019-03-15|1416.02
#2019-03-18|1429.66
#2019-03-19|1425.11
#2019-03-20|1430.90
#2019-03-21|1438.32
#2019-03-22|1463.40
#2019-03-25|1426.15
#2019-03-26|1452.94
#2019-03-27|1471.76
#2019-03-28|1448.51
#2019-03-29|1454.16
#2019-04-01|1470.21
#2019-04-02|1476.65
#2019-04-03|1489.02
#2019-04-04|1490.91
#2019-04-05|1492.39
#2019-04-08|1496.32
#2019-04-09|1516.06
#2019-04-10|1505.54
#2019-04-11|1493.38
#2019-04-12|1491.24
#2019-04-15|1506.94
#2019-04-16|1515.70
#2019-04-17|1525.04
#2019-04-18|1500.01
#2019-04-19|1506.67
#2019-04-22|1502.72
#2019-04-23|1504.87
#2019-04-24|1505.43
#2019-04-25|1512.07
#2019-04-26|1504.53
#2019-04-29|1501.03
#2019-04-30|1506.96
#2019-05-01|1509.67
#2019-05-02|1504.80
#2019-05-03|1508.72
#2019-05-06|1513.69
#2019-05-07|1488.09
#2019-05-08|1471.63
#2019-05-09|1474.49
#2019-05-10|1477.61
#2019-05-13|1468.50
#2019-05-14|1453.52
#2019-05-15|1473.82
#2019-05-16|1458.26
#2019-05-17|1475.60
#2019-05-20|1471.53
#2019-05-21|1466.11
#2019-05-22|1466.92
#2019-05-23|1468.61
#2019-05-24|1455.60
#2019-05-27|1457.83
#2019-05-28|1466.69
#2019-05-29|1454.07
#2019-05-30|1451.83
#2019-05-31|1458.03
#2019-06-03|1447.32
#2019-06-04|1444.05
#2019-06-05|1481.17
#2019-06-06|1470.69
#2019-06-07|1488.63
#2019-06-10|1502.67
#2019-06-11|1513.13
#2019-06-12|1507.85
#2019-06-13|1491.76
#2019-06-14|1494.65
#2019-06-17|1474.84
#2019-06-18|1473.83
#2019-06-19|1504.15
#2019-06-20|1525.24
#2019-06-21|1512.20
#2019-06-24|1522.06
#2019-06-25|1522.68
#2019-06-26|1500.96
#2019-06-27|1517.18
#2019-06-28|1519.26
#2019-07-01|1544.44
#2019-07-02|1569.02
#2019-07-03|1559.99
#2019-07-04|1566.99
#2019-07-05|1557.12
#2019-07-08|1548.65
#2019-07-09|1541.45
#2019-07-10|1549.10
#2019-07-11|1561.45
#2019-07-12|1564.00
#2019-07-15|1564.58
#2019-07-16|1555.56
#2019-07-17|1552.28
#2019-07-18|1520.23
#2019-07-19|1553.65
#2019-07-22|1540.88
#2019-07-23|1551.30
#2019-07-24|1563.09
#2019-07-25|1572.38
#2019-07-26|1586.77
#2019-07-29|1584.59
#2019-07-30|1588.05
#2019-07-31|1570.30
#2019-08-01|1584.34
#2019-08-02|1588.77
#2019-08-05|1553.84
#2019-08-06|1540.74
#2019-08-07|1553.87
#2019-08-08|1553.94
#2019-08-09|1558.75
#2019-08-12|1563.93
#2019-08-13|1522.01
#2019-08-14|1545.43
#2019-08-15|1526.11
#2019-08-16|1535.05
#2019-08-19|1534.23
#2019-08-20|1552.66
#2019-08-21|1542.56
#2019-08-22|1545.88
#2019-08-23|1560.86
#2019-08-26|1529.47
#2019-08-27|1547.91
#2019-08-28|1546.43
#2019-08-29|1531.48
#2019-08-30|1555.07
#2019-09-02|1556.01
#2019-09-03|1562.90
#2019-09-04|1560.03
#2019-09-05|1584.66
#2019-09-06|1587.68
#2019-09-09|1592.53
#2019-09-10|1586.97
#2019-09-11|1586.11
#2019-09-12|1598.16
#2019-09-13|1608.64
#2019-09-16|1609.38
#2019-09-17|1612.53
#2019-09-18|1611.71
#2019-09-19|1627.19
#2019-09-20|1628.43
#2019-09-23|1636.47
#2019-09-24|1629.09
#2019-09-25|1628.83
#2019-09-26|1630.97
#2019-09-27|1630.47
#2019-09-30|1617.35
#2019-10-01|1634.42
#2019-10-02|1639.43
#2019-10-03|1628.34
#2019-10-04|1632.74
#2019-10-07|1627.44
#2019-10-08|1645.36
#2019-10-09|1636.48
#2019-10-10|1631.03
#2019-10-11|1631.74
#2019-10-14|1634.29
#2019-10-15|1650.27
#2019-10-16|1657.78
#2019-10-17|1655.07
#2019-10-18|1642.17
#2019-10-21|1653.43
#2019-10-22|1653.28
#2019-10-23|1646.70
#2019-10-24|1664.00
#2019-10-25|1671.11
#2019-10-28|1671.48
#2019-10-29|1681.34
#2019-10-30|1684.65
#2019-10-31|1694.54
#2019-11-01|1690.43
#2019-11-04|1684.74
#2019-11-05|1708.64
#2019-11-06|1688.25
#2019-11-07|1697.85
#2019-11-08|1693.06
#2019-11-11|1692.87
#2019-11-12|1707.94
#2019-11-13|1726.46
#2019-11-14|1742.43
#2019-11-15|1750.27
#2019-11-18|1770.29
#2019-11-19|1757.38
#2019-11-20|1747.98
#2019-11-21|1739.90
#2019-11-22|1746.90
#2019-11-25|1743.52
#2019-11-26|1752.04
#2019-11-27|1754.80
#2019-11-28|1748.33
#2019-11-29|1742.38
#2019-12-02|1758.29
#2019-12-03|1771.52
#2019-12-04|1767.20
#2019-12-05|1768.03
#2019-12-06|1774.06
#2019-12-09|1770.97
#2019-12-10|1775.69
#2019-12-11|1780.03
#2019-12-12|1779.49
#2019-12-13|1799.18
#2019-12-16|1796.20
#2019-12-17|1808.77
#2019-12-18|1800.31
#2019-12-19|1801.64
#2019-12-20|1805.96
#2019-12-23|1801.70
#2019-12-24|1805.78
#2019-12-25|1798.47
#2019-12-26|1804.08
#2019-12-27|1804.73
#2019-12-30|1808.34
#2019-12-31|1813.50
#2020-01-01|1813.50
#2020-01-02|1820.20
#2020-01-03|1824.41
#2020-01-06|1801.95
#2020-01-07|1834.09
#2020-01-08|1824.50
#2020-01-09|1865.18
#2020-01-10|1885.09
#2020-01-13|1878.74
#2020-01-14|1881.56
#2020-01-15|1862.18
#2020-01-16|1862.87
#2020-01-17|1860.50
#2020-01-20|1871.17
#2020-01-21|1860.68
#2020-01-22|1876.01
#2020-01-23|1876.30
#2020-01-24|1877.89
#2020-01-27|1857.92
#2020-01-28|1845.43
#2020-01-29|1843.17
#2020-01-30|1792.98
#2020-01-31|1837.36
#2020-02-03|1831.05
#2020-02-04|1835.92
#2020-02-05|1854.31
#2020-02-06|1876.04
#2020-02-07|1869.82
#2020-02-10|1852.99
#2020-02-11|1849.87
#2020-02-12|1853.58
#2020-02-13|1862.18
#2020-02-14|1854.38
#2020-02-17|1840.59
#2020-02-18|1811.45
#2020-02-19|1812.10
#2020-02-20|1792.29
#2020-02-21|1803.10
#2020-02-24|1820.04
#2020-02-25|1789.55
#2020-02-26|1777.57
#2020-02-27|1743.04
#2020-02-28|1704.96
#2020-03-02|1742.32
#2020-03-03|1721.84
#2020-03-04|1724.51
#2020-03-05|1746.42
#2020-03-06|1728.78
#2020-03-09|1678.31
#2020-03-10|1675.33
#2020-03-11|1612.95
#2020-03-12|1521.93
#2020-03-13|1411.50
#2020-03-16|1396.71
#2020-03-17|1398.90
#2020-03-18|1401.88
#2020-03-19|1363.86
#2020-03-20|1348.18
#2020-03-23|1329.87
#2020-03-24|1419.48
#2020-03-25|1507.91
#2020-03-26|1490.03
#2020-03-27|1574.04
#2020-03-30|1583.59
#2020-03-31|1568.46
#2020-04-01|1524.65
#2020-04-02|1498.43
#2020-04-03|1489.91
#2020-04-06|1548.98
#2020-04-07|1589.91
#2020-04-08|1613.43
#2020-04-09|1603.84
#2020-04-10|1611.45
#2020-04-13|1598.22
#2020-04-14|1644.72
#2020-04-15|1652.94
#2020-04-16|1641.66
#2020-04-17|1670.70
#2020-04-20|1664.86
#2020-04-21|1627.85
#2020-04-22|1603.80
#2020-04-23|1608.14
#2020-04-24|1611.11
#2020-04-27|1659.88
#2020-04-28|1674.82
#2020-04-29|1680.39
#2020-04-30|1706.70
#2020-05-01|1671.13
#2020-05-04|1670.82
#2020-05-05|1675.83
#2020-05-06|1684.60
#2020-05-07|1693.41
#2020-05-08|1724.18
#2020-05-11|1719.47
#2020-05-12|1732.55
#2020-05-13|1737.70
#2020-05-14|1692.41
#2020-05-15|1713.09
#2020-05-18|1695.23
#2020-05-19|1707.14
#2020-05-20|1733.28
#2020-05-21|1720.68
#2020-05-22|1714.71
#2020-05-25|1737.09
#2020-05-26|1767.76
#2020-05-27|1753.11
#2020-05-28|1773.64
#2020-05-29|1760.15
#2020-06-01|1791.43
#2020-06-02|1799.68
#2020-06-03|1801.62
#2020-06-04|1804.85
#2020-06-05|1803.17
#2020-06-08|1838.00
#2020-06-09|1837.98
#2020-06-10|1866.32
#2020-06-11|1849.66
#2020-06-12|1823.67
#2020-06-15|1765.53
#2020-06-16|1842.73
#2020-06-17|1846.00
#2020-06-18|1859.43
#2020-06-19|1878.83
#2020-06-22|1881.49
#2020-06-23|1913.68
#2020-06-24|1895.94
#2020-06-25|1881.48
#2020-06-26|1910.96
#2020-06-29|1858.62
#2020-06-30|1860.12
#2020-07-01|1866.16
#2020-07-02|1869.54
#2020-07-03|1893.76
#2020-07-06|1925.54
#2020-07-07|1948.57
#2020-07-08|1937.50
#2020-07-09|1945.50
#2020-07-10|1937.24
#2020-07-13|1957.55
#2020-07-14|1944.58
#2020-07-15|1964.82
#2020-07-16|1928.66
#2020-07-17|1930.36
#2020-07-20|1952.61
#2020-07-21|1979.95
#2020-07-22|1966.04
#2020-07-23|1969.63
#2020-07-24|1990.84
#2020-07-27|1982.37
#2020-07-28|1991.89
#2020-07-29|1949.19
#2020-07-30|1943.34
#2020-07-31|1900.60
#2020-08-03|1934.30
#2020-08-04|1948.00
#2020-08-05|1949.44
#2020-08-06|1941.23
#2020-08-07|1911.62
#2020-08-10|1913.61
#2020-08-11|1902.42
#2020-08-12|1910.63
#2020-08-13|1949.67
#2020-08-14|1972.01
#2020-08-17|1960.27
#2020-08-18|1976.54
#2020-08-19|1981.19
#2020-08-20|1937.84
#2020-08-21|1954.67
#2020-08-24|1960.98
#2020-08-25|1958.18
#2020-08-26|1959.57
#2020-08-27|1955.86
#2020-08-28|1928.44
#2020-08-31|1929.89
#2020-09-01|1923.80
#2020-09-02|1942.24
#2020-09-03|1946.85
#2020-09-04|1902.17
#2020-09-07|1876.31
#2020-09-08|1897.08
#2020-09-09|1876.00
#2020-09-10|1885.70
#2020-09-11|1897.17
#2020-09-14|1918.35
#2020-09-15|1920.38
#2020-09-16|1948.41
#2020-09-17|1951.79
#2020-09-18|1981.74
#2020-09-21|1977.19
#2020-09-22|1969.28
#2020-09-23|1993.48
#2020-09-24|1970.41
#2020-09-25|1972.97
#2020-09-28|1990.00
#2020-09-29|2026.45
#2020-09-30|1993.83
#2020-10-01|1991.76
#2020-10-02|1987.40
#2020-10-05|2000.82
#2020-10-06|2004.32
#2020-10-07|2011.39
#2020-10-08|2035.09
#2020-10-09|2037.20
#2020-10-12|2040.53
#2020-10-13|2054.66
#2020-10-14|2067.14
#2020-10-15|2057.76
#2020-10-16|2034.98
#2020-10-19|2050.93
#2020-10-20|2042.44
#2020-10-21|2072.61
#2020-10-22|2052.84
#2020-10-23|2045.37
#2020-10-26|2049.04
#2020-10-27|2072.91
#2020-10-28|2084.15
#2020-10-29|2077.32
#2020-10-30|2018.88
#2020-11-02|2011.73
#2020-11-03|2016.25
#2020-11-04|2050.56
#2020-11-05|2118.59
#2020-11-06|2125.57
#2020-11-09|2132.62
#2020-11-10|2109.78
#2020-11-11|2133.61
#2020-11-12|2155.52
#2020-11-13|2152.50
#2020-11-16|2189.20
#2020-11-17|2195.08
#2020-11-18|2195.05
#2020-11-19|2194.80
#2020-11-20|2207.70
#2020-11-23|2193.75
#2020-11-24|2256.21
#2020-11-25|2266.43
#2020-11-26|2321.62
#2020-11-27|2360.77
#2020-11-30|2352.52
#2020-12-01|2360.18
#2020-12-02|2357.95
#2020-12-03|2376.69
#2020-12-04|2364.76
#2020-12-07|2338.48
#2020-12-08|2349.58
#2020-12-09|2354.19
#2020-12-10|2325.37
#2020-12-11|2332.34
#2020-12-14|2345.08
#2020-12-15|2348.27
#2020-12-16|2356.65
#2020-12-17|2397.96
#2020-12-18|2373.62
#2020-12-21|2365.65
#2020-12-22|2314.18
#2020-12-23|2347.37
#2020-12-24|2358.19
#2020-12-25|2366.50
#2020-12-28|2389.16
#2020-12-29|2440.26
#2020-12-30|2434.15
#2020-12-31|2434.15
#2021-01-01|2434.15
#2021-01-04|2437.45
#2021-01-05|2485.31
#2021-01-06|2460.15
#2021-01-07|2482.92
#2021-01-08|2569.85
#2021-01-11|2557.53
#2021-01-12|2572.66
#2021-01-13|2621.25
#2021-01-14|2626.34
#2021-01-15|2626.22
#2021-01-18|2630.10
#2021-01-19|2654.80
#2021-01-20|2664.30
#2021-01-21|2684.25
#2021-01-22|2678.96
#2021-01-25|2686.12
#2021-01-26|2692.07
#2021-01-27|2707.85
#2021-01-28|2626.56
#2021-01-29|2548.98
#2021-02-01|2571.50
#2021-02-02|2598.99
#2021-02-03|2589.44
#2021-02-04|2535.87
#2021-02-05|2545.00
#2021-02-08|2582.33
#2021-02-09|2633.36
#2021-02-10|2623.61
#2021-02-11|2622.11
#2021-02-12|2645.76
#2021-02-15|2662.89
#2021-02-16|2654.90
#2021-02-17|2625.94
#2021-02-18|2592.21
#2021-02-19|2602.22
#2021-02-22|2647.31
#2021-02-23|2646.43
#2021-02-24|2527.84
#2021-02-25|2562.80
#2021-02-26|2452.94
#2021-03-01|2519.41
#2021-03-02|2509.03
#2021-03-03|2479.50
#2021-03-04|2423.61
#2021-03-05|2421.79
#2021-03-08|2364.56
#2021-03-09|2365.94
#2021-03-10|2390.27
#2021-03-11|2395.50
#2021-03-12|2443.90
#2021-03-15|2429.81
#2021-03-16|2464.40
#2021-03-17|2459.85
#2021-03-18|2514.35
#2021-03-19|2493.84
#2021-03-22|2471.03
#2021-03-23|2460.53
#2021-03-24|2443.74
#2021-03-25|2450.80
#2021-03-26|2467.79
#2021-03-29|2490.68
#2021-03-30|2481.49
#2021-03-31|2467.20
#2021-04-01|2512.19
#2021-04-02|2559.39
#2021-04-05|2575.53
#2021-04-06|2544.35
#2021-04-07|2573.87
#2021-04-08|2587.15
#2021-04-09|2594.33
#2021-04-12|2582.24
#2021-04-13|2574.50
#2021-04-14|2591.43
#2021-04-15|2590.45
#2021-04-16|2594.17
#2021-04-19|2641.07
#2021-04-20|2588.98
#2021-04-21|2516.90
#2021-04-22|2601.78
#2021-04-23|2574.00
#2021-04-26|2584.56
#2021-04-27|2573.24
#2021-04-28|2571.43
#2021-04-29|2570.48
#2021-04-30|2535.65
#2021-05-03|2544.50
#2021-05-04|2538.09
#2021-05-05|2537.74
#2021-05-06|2527.27
#2021-05-07|2534.73
#2021-05-10|2540.54
#2021-05-11|2465.73
#2021-05-12|2409.29
#2021-05-13|2333.74
#2021-05-14|2411.90
#2021-05-17|2391.39
#2021-05-18|2430.17
#2021-05-19|2420.25
#2021-05-20|2447.81
#2021-05-21|2468.11
#2021-05-24|2478.35
#2021-05-25|2499.81
#2021-05-26|2508.78
#2021-05-27|2487.94
#2021-05-28|2513.64
#2021-05-31|2512.30
#2021-06-01|2519.30
#2021-06-02|2525.40
#2021-06-03|2537.77
#2021-06-04|2542.62
#2021-06-07|2557.82
#2021-06-08|2539.53
#2021-06-09|2505.45
#2021-06-10|2509.86
#2021-06-11|2520.54
#2021-06-14|2543.45
#2021-06-15|2574.70
#2021-06-16|2576.77
#2021-06-17|2552.19
#2021-06-18|2565.90
#2021-06-21|2498.34
#2021-06-22|2545.19
#2021-06-23|2545.48
#2021-06-24|2544.84
#2021-06-25|2568.88
#2021-06-28|2562.24
#2021-06-29|2562.15
#2021-06-30|2561.06
#2021-07-01|2525.96
#2021-07-02|2535.93
#2021-07-05|2557.20
#2021-07-06|2569.62
#2021-07-07|2569.50
#2021-07-08|2573.85
#2021-07-09|2549.72
#2021-07-12|2601.94
#2021-07-13|2607.95
#2021-07-14|2614.15
#2021-07-15|2593.80
#2021-07-16|2567.80
#2021-07-19|2542.01
#2021-07-20|2526.02
#2021-07-21|2532.25
#2021-07-22|2536.85
#2021-07-23|2526.86
#2021-07-26|2552.16
#2021-07-27|2578.81
#2021-07-28|2522.74
#2021-07-29|2558.82
#2021-07-30|2502.51
#2021-08-02|2576.98
#2021-08-03|2585.19
#2021-08-04|2575.90
#2021-08-05|2587.86
#2021-08-06|2571.44
#2021-08-09|2572.25
#2021-08-10|2567.67
#2021-08-11|2565.86
#2021-08-12|2548.37
#2021-08-13|2548.46
#2021-08-16|2545.37
#2021-08-17|2519.66
#2021-08-18|2542.10
#2021-08-19|2504.77
#2021-08-20|2489.83
#2021-08-23|2542.34
#2021-08-24|2582.65
#2021-08-25|2567.27
#2021-08-26|2576.37
#2021-08-27|2575.14
#2021-08-30|2607.94
#2021-08-31|2647.85
#2021-09-01|2684.84
#2021-09-02|2706.09
#2021-09-03|2758.99
#2021-09-06|2802.67
#2021-09-07|2817.46
#2021-09-08|2841.32
#2021-09-09|2833.06
#2021-09-10|2894.88
#2021-09-13|2909.99
#2021-09-14|2949.99
#2021-09-15|2960.03
#2021-09-16|2918.71
#2021-09-17|2923.75
#2021-09-20|2935.90
#2021-09-21|2885.07
#2021-09-22|2834.21
#2021-09-23|2821.21
#2021-09-24|2869.26
#2021-09-27|2845.36
#2021-09-28|2803.30
#2021-09-29|2734.72
#2021-09-30|2727.22
#2021-10-01|2681.17
#2021-10-04|2612.67
#2021-10-05|2537.76
#2021-10-06|2520.96
#2021-10-07|2526.01
#2021-10-08|2554.04
#2021-10-11|2555.08
#2021-10-12|2521.73
#2021-10-13|2513.48
#2021-10-14|2556.12
#2021-10-15|2619.44
#2021-10-18|2606.73
#2021-10-19|2637.05
#2021-10-20|2630.88
#2021-10-21|2587.10
#2021-10-22|2616.65
#2021-10-25|2603.32
#2021-10-26|2607.96
#2021-10-27|2597.17
#2021-10-28|2615.16
#2021-10-29|2603.24
#2021-11-01|2655.56
#2021-11-02|2682.07
#2021-11-03|2675.49
#2021-11-04|2736.51
#2021-11-05|2739.67
#2021-11-08|2723.30
#2021-11-09|2715.81
#2021-11-10|2674.56
#2021-11-11|2677.72
#2021-11-12|2724.20
#2021-11-15|2745.02
#2021-11-16|2747.14
#2021-11-17|2761.91
#2021-11-18|2769.42
#2021-11-19|2820.98
#2021-11-22|2801.90
#2021-11-23|2795.81
#2021-11-24|2717.71
#2021-11-25|2727.15
#2021-11-26|2725.97
#2021-11-29|2691.97
#2021-11-30|2683.97
#2021-12-01|2709.68
#2021-12-02|2677.80
#2021-12-03|2692.25
#2021-12-06|2664.19
#2021-12-07|2710.36
#2021-12-08|2757.86
#2021-12-09|2759.05
#2021-12-10|2739.54
#2021-12-13|2759.83
#2021-12-14|2735.43
#2021-12-15|2742.98
#2021-12-16|2807.21
#2021-12-17|2752.69
#2021-12-20|2697.19
#2021-12-21|2742.34
#2021-12-22|2745.80
#2021-12-23|2765.55
#2021-12-24|2769.88
#2021-12-27|2752.40
#2021-12-28|2795.02
#2021-12-29|2774.82
#2021-12-30|2759.60
#2021-12-31|2759.60
#2022-01-03|2756.13
#2022-01-04|2785.82
#2022-01-05|2771.32
#2022-01-06|2683.75
#2022-01-07|2664.33
#2022-01-10|2676.83
#2022-01-11|2608.77
#2022-01-12|2689.76
#2022-01-13|2681.99
#2022-01-14|2644.98
#2022-01-17|2643.93
#2022-01-18|2643.54
#2022-01-19|2536.23
#2022-01-20|2557.07
#2022-01-21|2515.20
#2022-01-24|2501.29
#2022-01-25|2438.51
#2022-01-26|2417.83
#2022-01-27|2286.25
#2022-01-28|2289.44
#2022-01-31|2342.16
#2022-02-01|2369.24
#2022-02-02|2422.28
#2022-02-03|2370.77
#2022-02-04|2376.07
#2022-02-07|2343.41
#2022-02-08|2333.20
#2022-02-09|2376.49
#2022-02-10|2397.82
#2022-02-11|2399.37
#2022-02-14|2330.39
#2022-02-15|2317.48
#2022-02-16|2376.86
#2022-02-17|2362.18
#2022-02-18|2342.75
#2022-02-21|2319.68
#2022-02-22|2259.91
#2022-02-23|2260.50
#2022-02-24|2221.45
#2022-02-25|2297.45
#2022-02-28|2297.80
#2022-03-01|2341.07
#2022-03-02|2280.50
#2022-03-03|2290.41
#2022-03-04|2241.78
#2022-03-07|2134.96
#2022-03-08|2117.98
#2022-03-09|2107.80
#2022-03-10|2196.60
#2022-03-11|2116.30
#2022-03-14|2119.19
#2022-03-15|2123.67
#2022-03-16|2172.85
#2022-03-17|2244.15
#2022-03-18|2250.93
#2022-03-21|2251.40
#2022-03-22|2240.89
#2022-03-23|2306.83
#2022-03-24|2296.91
#2022-03-25|2312.35
#2022-03-28|2258.40
#2022-03-29|2301.72
#2022-03-30|2323.78
#2022-03-31|2318.61
#2022-04-01|2274.32
#2022-04-04|2276.41
#2022-04-05|2266.90
#2022-04-06|2210.37
#2022-04-07|2145.62
#2022-04-08|2143.91
#2022-04-11|2097.13
#2022-04-12|2073.36
#2022-04-13|2114.87
#2022-04-14|2137.92
#2022-04-15|2094.39
#2022-04-18|2065.33
#2022-04-19|2063.80
#2022-04-20|2080.24
#2022-04-21|2099.30
#2022-04-22|2073.03
#2022-04-25|2046.34
#2022-04-26|2074.11
#2022-04-27|2041.01
#2022-04-28|2021.09
#2022-04-29|2043.79
#2022-05-02|2039.83
#2022-05-03|2044.86
#2022-05-04|2043.83
#2022-05-05|2039.68
#2022-05-06|2047.89
#2022-05-09|2014.80
#2022-05-10|2008.78
#2022-05-11|2019.87
#2022-05-12|2003.33
#2022-05-13|2033.34
#2022-05-16|2051.10
#2022-05-17|2057.18
#2022-05-18|2107.15
#2022-05-19|2075.54
#2022-05-20|2087.25
#2022-05-23|2116.62
#2022-05-24|2105.49
#2022-05-25|2086.34
#2022-05-26|2065.50
#2022-05-27|2095.38
#2022-05-30|2139.24
#2022-05-31|2116.86
#2022-06-01|2104.78
#2022-06-02|2095.88
#2022-06-03|2113.28
#2022-06-06|2099.57
#2022-06-07|2076.87
#2022-06-08|2072.48
#2022-06-09|2051.26
#2022-06-10|2010.90
#2022-06-13|1946.31
#2022-06-14|1916.62
#2022-06-15|1893.05
#2022-06-16|1925.01
#2022-06-17|1830.42
#2022-06-20|1797.08
#2022-06-21|1824.28
#2022-06-22|1800.44
#2022-06-23|1816.66
#2022-06-24|1855.88
#2022-06-27|1889.47
#2022-06-28|1876.81
#2022-06-29|1845.26
#2022-06-30|1816.09
#2022-07-01|1794.82
#2022-07-04|1801.45
#2022-07-05|1814.98
#2022-07-06|1821.43
#2022-07-07|1850.54
#2022-07-08|1859.19
#2022-07-11|1847.18
#2022-07-12|1814.80
#2022-07-13|1807.25
#2022-07-14|1800.67
#2022-07-15|1809.23
#2022-07-18|1816.57
#2022-07-19|1828.52
#2022-07-20|1889.72
#2022-07-21|1900.62
#2022-07-22|1942.72
#2022-07-25|1910.86
#2022-07-26|1898.81
#2022-07-27|1907.83
#2022-07-28|1949.03
#2022-07-29|1949.04
#2022-08-01|1989.54
#2022-08-02|1978.61
#2022-08-03|1962.87
#2022-08-04|1999.46
#2022-08-05|1989.43
#2022-08-08|2007.05
#2022-08-09|1981.56
#2022-08-10|1991.59
#2022-08-11|1984.68
#2022-08-12|2018.79
#2022-08-15|2039.45
#2022-08-16|2014.94
#2022-08-17|2012.63
#2022-08-18|2005.94
#2022-08-19|1982.74
#2022-08-22|1965.35
#2022-08-23|1949.66
#2022-08-24|1922.78
#2022-08-25|1932.84
#2022-08-26|1935.95
#2022-08-29|1854.23
#2022-08-30|1882.96
#2022-08-31|1885.09
#2022-09-01|1821.64
#2022-09-02|1813.71
#2022-09-05|1815.67
#2022-09-06|1789.99
#2022-09-07|1750.72
#2022-09-08|1796.78
#2022-09-09|1825.53
#2022-09-12|1847.79
#2022-09-13|1836.30
#2022-09-14|1803.88
#2022-09-15|1797.64
#2022-09-16|1767.67
#2022-09-19|1763.42
#2022-09-20|1769.19
#2022-09-21|1738.81
#2022-09-22|1756.44
#2022-09-23|1741.85
#2022-09-26|1675.81
#2022-09-27|1674.39
#2022-09-28|1661.08
#2022-09-29|1676.40
#2022-09-30|1634.17
#2022-10-03|1665.46
#2022-10-04|1712.04
#2022-10-05|1719.25
#2022-10-06|1740.50
#2022-10-07|1723.23
#2022-10-10|1716.07
#2022-10-11|1649.35
#2022-10-12|1621.95
#2022-10-13|1611.96
#2022-10-14|1644.01
#2022-10-17|1624.64
#2022-10-18|1651.29
#2022-10-19|1644.50
#2022-10-20|1629.41
#2022-10-21|1636.16
#2022-10-24|1672.28
#2022-10-25|1707.05
#2022-10-26|1721.25
#2022-10-27|1713.99
#2022-10-28|1681.88
#2022-10-31|1692.24
#2022-11-01|1689.42
#2022-11-02|1691.39
#2022-11-03|1679.40
#2022-11-04|1655.41
#2022-11-07|1689.68
#2022-11-08|1733.04
#2022-11-09|1735.12
#2022-11-10|1762.20
#2022-11-11|1899.80
#2022-11-14|1879.99
#2022-11-15|1909.68
#2022-11-16|1916.81
#2022-11-17|1875.16
#2022-11-18|1875.76
#2022-11-21|1851.78
#2022-11-22|1862.71
#2022-11-23|1884.30
#2022-11-24|1937.82
#2022-11-25|1916.75
#2022-11-28|1902.67
#2022-11-29|1890.48
#2022-11-30|1867.74
#2022-12-01|1946.37
#2022-12-02|1928.80
#2022-12-05|1907.88
#2022-12-06|1907.14
#2022-12-07|1875.26
#2022-12-08|1862.13
#2022-12-09|1894.97
#2022-12-12|1873.65
#2022-12-13|1904.46
#2022-12-14|1928.54
#2022-12-15|1877.57
#2022-12-16|1848.52
#2022-12-19|1820.55
#2022-12-20|1842.97
#2022-12-21|1812.03
#2022-12-22|1812.90
#2022-12-23|1779.41
#2022-12-26|1788.63
#2022-12-27|1777.96
#2022-12-28|1750.78
#2022-12-29|1764.67
#2022-12-30|1775.41
#2023-01-02|1775.41
#2023-01-03|1791.56
#2023-01-04|1750.06
#2023-01-05|1751.22
#2023-01-06|1785.19
#2023-01-09|1791.95
#2023-01-10|1811.27
#2023-01-11|1837.60
#2023-01-12|1889.57
#2023-01-13|1925.34
#2023-01-16|1886.01
#2023-01-17|1921.08
#2023-01-18|1955.87
#2023-01-19|1930.08
#2023-01-20|1907.30
#2023-01-23|1927.00
#2023-01-24|1968.17
#2023-01-25|1975.22
#2023-01-26|1953.78
#2023-01-27|1962.40
#2023-01-30|1958.83
#2023-01-31|1941.81
#2023-02-01|1948.75
#2023-02-02|1980.25
#2023-02-03|1955.20
#2023-02-06|1920.97
#2023-02-07|1942.43
#2023-02-08|1941.68
#2023-02-09|1942.41
#2023-02-10|1948.71
#2023-02-13|1896.30
#2023-02-14|1916.21
#2023-02-15|1887.09
#2023-02-16|1903.35
#2023-02-17|1878.84
#2023-02-20|1877.84
#2023-02-21|1863.90
#2023-02-22|1837.86
#2023-02-23|1834.59
#2023-02-24|1854.83
#2023-02-27|1849.91
#2023-02-28|1853.74
#2023-03-01|1861.74
#2023-03-02|1842.36
#2023-03-03|1870.75
#2023-03-06|1903.59
#2023-03-07|1884.66
#2023-03-08|1891.30
#2023-03-09|1917.91
#2023-03-10|1920.40
#2023-03-13|1925.42
#2023-03-14|1868.97
#2023-03-15|1888.89
#2023-03-16|1885.53
#2023-03-17|1941.18
#2023-03-20|1913.70
#2023-03-21|1904.22
#2023-03-22|1932.93
#2023-03-23|1958.39
#2023-03-24|1963.07
#2023-03-27|1943.32
#2023-03-28|1948.98
#2023-03-29|1945.12
#2023-03-30|1959.43
#2023-03-31|1974.51
#2023-04-03|1983.52
#2023-04-04|1982.74
#2023-04-05|1973.96
#2023-04-06|1919.09
#2023-04-07|1931.15
#2023-04-10|1902.93
#2023-04-11|1938.12
#2023-04-12|1950.66
#2023-04-13|1957.00
#2023-04-14|1947.59
#2023-04-17|1938.99
#2023-04-18|1945.97
#2023-04-19|1932.86
#2023-04-20|1947.57
#2023-04-21|1946.17
#2023-04-24|1938.46
#2023-04-25|1950.66
#2023-04-26|1934.81
#2023-04-27|1924.44
#2023-04-28|1925.31
#2023-05-01|1924.17
#2023-05-02|1956.42
#2023-05-03|1975.82
#2023-05-04|1994.12
#2023-05-05|1979.33
#2023-05-08|1976.43
#2023-05-09|1993.36
#2023-05-10|1988.61
#2023-05-11|2004.10
#2023-05-12|2018.23
#2023-05-15|2009.85
#2023-05-16|2040.05
#2023-05-17|2038.05
#2023-05-18|2081.62
#2023-05-19|2090.87
#2023-05-22|2104.66
#2023-05-23|2098.63
#2023-05-24|2090.36
#2023-05-25|2107.65
#2023-05-26|2124.79
#2023-05-29|2141.96
#2023-05-30|2154.35
#2023-05-31|2141.92
#2023-06-01|2183.13
#2023-06-02|2179.29
#2023-06-05|2216.24
#2023-06-06|2223.34
#2023-06-07|2172.99
#2023-06-08|2168.59
#2023-06-09|2193.68
#2023-06-12|2205.59
#2023-06-13|2251.96
#2023-06-14|2270.37
#2023-06-15|2258.22
#2023-06-16|2259.77
#2023-06-19|2228.72
#2023-06-20|2239.88
#2023-06-21|2239.18
#2023-06-22|2185.65
#2023-06-23|2148.75
#2023-06-26|2140.07
#2023-06-27|2120.67
#2023-06-28|2158.71
#2023-06-29|2183.81
#2023-06-30|2179.50
#2023-07-03|2235.20
#2023-07-04|2224.12
#2023-07-05|2222.39
#2023-07-06|2183.40
#2023-07-07|2187.44
#2023-07-10|2171.59
#2023-07-11|2207.84
#2023-07-12|2205.68
#2023-07-13|2254.63
#2023-07-14|2268.53
#2023-07-17|2258.42
#2023-07-18|2281.63
#2023-07-19|2285.92
#2023-07-20|2231.91
#2023-07-21|2174.19
#2023-07-24|2208.01
#2023-07-25|2211.20
#2023-07-26|2231.10
#2023-07-27|2228.42
#2023-07-28|2220.36
#2023-07-31|2231.95
#2023-08-01|2245.28
#2023-08-02|2199.29
#2023-08-03|2173.48
#2023-08-04|2180.28
#2023-08-07|2174.00
#2023-08-08|2152.95
#2023-08-09|2144.44
#2023-08-10|2140.20
#2023-08-11|2135.10
#2023-08-14|2093.66
#2023-08-15|2120.52
#2023-08-16|2094.27
#2023-08-17|2084.83
#2023-08-18|2088.69
#2023-08-21|2081.26
#2023-08-22|2122.92
#2023-08-23|2142.19
#2023-08-24|2155.83
#2023-08-25|2083.69
#2023-08-28|2127.50
#2023-08-29|2129.36
#2023-08-30|2153.14
#2023-08-31|2172.77
#2023-09-01|2165.99
#2023-09-04|2168.67
#2023-09-05|2157.28
#2023-09-06|2184.61
#2023-09-07|2161.37
#2023-09-08|2126.30
#2023-09-11|2115.03
#2023-09-12|2113.79
#2023-09-13|2094.41
#2023-09-14|2144.79
#2023-09-15|2160.69
#2023-09-18|2163.32
#2023-09-19|2121.57
#2023-09-20|2118.54
#2023-09-21|2090.46
#2023-09-22|2079.36
#2023-09-25|2101.31
#2023-09-26|2067.48
#2023-09-27|2069.35
#2023-09-28|2061.55
#2023-09-29|2079.34
#2023-10-02|2064.28
#2023-10-03|2044.65
#2023-10-04|1995.76
#2023-10-05|2039.46
#2023-10-06|2016.24
#2023-10-09|2027.58
#2023-10-10|2074.75
#2023-10-11|2082.96
#2023-10-12|2132.66
#2023-10-13|2101.73
#2023-10-16|2059.61
#2023-10-17|2088.29
#2023-10-18|2094.67
#2023-10-19|2047.69
#2023-10-20|2031.06
#2023-10-23|2010.32
#2023-10-24|2007.40
#2023-10-25|2020.00
#2023-10-26|1951.90
#2023-10-27|1989.07
#2023-10-30|1988.79
#2023-10-31|1944.81
#2023-11-01|2002.16
#2023-11-02|2057.25
#2023-11-03|2072.68
#2023-11-06|2130.53
#2023-11-07|2082.51
#2023-11-08|2095.85
#2023-11-09|2122.77
#2023-11-10|2120.43
#2023-11-13|2124.14
#2023-11-14|2151.94
#2023-11-15|2218.80
#2023-11-16|2226.44
#2023-11-17|2253.00
#2023-11-20|2249.41
#2023-11-21|2280.37
#2023-11-22|2243.20
#2023-11-23|2245.90
#2023-11-24|2259.35
#2023-11-27|2253.83
#2023-11-28|2269.11
#2023-11-29|2287.18
#2023-11-30|2303.69
#2023-12-01|2298.76
#2023-12-04|2304.85
#2023-12-05|2247.21
#2023-12-06|2299.51
#2023-12-07|2304.01
#2023-12-08|2279.89
#2023-12-11|2285.57
#2023-12-12|2317.79
#2023-12-13|2357.67
#2023-12-14|2391.50
#2023-12-15|2396.59
#2023-12-18|2361.60
#2023-12-19|2399.83
#2023-12-20|2408.33
#2023-12-21|2405.54
#2023-12-22|2412.36
#2023-12-25|2424.57
#2023-12-26|2437.81
#2023-12-27|2471.87
#2023-12-28|2489.49
#2023-12-29|2483.93
#2024-01-01|2483.93
#2024-01-02|2467.22
#2024-01-03|2438.53
#2024-01-04|2395.69
#2024-01-05|2370.37
#2024-01-08|2374.32
#2024-01-09|2404.12
#2024-01-10|2422.28
#2024-01-11|2447.32
#2024-01-12|2485.42
#2024-01-15|2500.18
#2024-01-16|2457.69
#2024-01-17|2425.61
#2024-01-18|2441.57
#2024-01-19|2514.22
#2024-01-22|2560.32
#2024-01-23|2549.85
#2024-01-24|2570.51
#2024-01-25|2568.03
#2024-01-26|2497.56
#2024-01-29|2510.06
#2024-01-30|2515.42
#2024-01-31|2564.37
#2024-02-01|2542.65
#2024-02-02|2537.02
#2024-02-05|2541.98
#2024-02-06|2559.65
#2024-02-07|2552.02
#2024-02-08|2585.48
#2024-02-09|2579.19
#2024-02-12|2576.95
#2024-02-13|2647.57
#2024-02-14|2635.09
#2024-02-15|2692.72
#2024-02-16|2688.67
#2024-02-19|2664.61
#2024-02-20|2665.67
#2024-02-21|2642.43
#2024-02-22|2728.75
#2024-02-23|2728.21
#2024-02-26|2722.87
#2024-02-27|2738.52
#2024-02-28|2720.45
#2024-02-29|2745.33
#2024-03-01|2799.79
#2024-03-04|2831.46
#2024-03-05|2851.16
#2024-03-06|2848.61
#2024-03-07|2816.64
#2024-03-08|2847.93
#2024-03-11|2772.41
#2024-03-12|2745.30
#2024-03-13|2758.76
#2024-03-14|2751.17
#2024-03-15|2695.54
#2024-03-18|2774.02
#2024-03-19|2765.13
#2024-03-20|2747.99
#2024-03-21|2820.96
#2024-03-22|2826.30
#2024-03-25|2786.56
#2024-03-26|2791.54
#2024-03-27|2816.52
#2024-03-28|2806.66
#2024-03-29|2824.74
#2024-04-01|2769.86
#2024-04-02|2800.67
#2024-04-03|2769.50
#2024-04-04|2788.73
#2024-04-05|2713.78
#2024-04-08|2742.46
#2024-04-09|2782.94
#2024-04-10|2755.80
#2024-04-11|2735.87
#2024-04-12|2773.93
#2024-04-15|2723.60
#2024-04-16|2654.88
#2024-04-17|2619.84
#2024-04-18|2618.31
#2024-04-19|2502.26
#2024-04-22|2488.49
#2024-04-23|2482.32
#2024-04-24|2569.63
#2024-04-25|2493.68
#2024-04-26|2487.04
#2024-04-29|2496.41
#2024-04-30|2512.08
#2024-05-01|2516.68
#2024-05-02|2570.02
#2024-05-03|2589.77
#2024-05-06|2571.86
#2024-05-07|2641.66
#2024-05-08|2577.21
#2024-05-09|2556.48
#2024-05-10|2529.15
#2024-05-13|2533.01
#2024-05-14|2537.40
#2024-05-15|2571.91
#2024-05-16|2613.53
#2024-05-17|2607.93
#2024-05-20|2612.36
#2024-05-21|2626.10
#2024-05-22|2597.49
#2024-05-23|2652.93
#2024-05-24|2622.75
#2024-05-27|2646.99
#2024-05-28|2636.95
#2024-05-29|2603.64
#2024-05-30|2582.85
#2024-05-31|2580.75
#2024-06-03|2624.77
#2024-06-04|2650.41
#2024-06-05|2580.35
#2024-06-06|2623.53
#2024-06-07|2614.65
#2024-06-10|2636.77
#2024-06-11|2639.43
#2024-06-12|2664.84
#2024-06-13|2657.41
#2024-06-14|2667.11
#2024-06-17|2614.95
#2024-06-18|2661.45
#2024-06-19|2651.98
#2024-06-20|2652.31
#2024-06-21|2631.87
#2024-06-24|2641.82
#2024-06-25|2626.41
#2024-06-26|2664.27
#2024-06-27|2643.10
#2024-06-28|2646.17
#2024-07-01|2629.28
#2024-07-02|2662.01
#2024-07-03|2739.19
#2024-07-04|2762.83
#2024-07-05|2756.93
#2024-07-08|2753.39
#2024-07-09|2797.06
#2024-07-10|2802.88
#2024-07-11|2880.91
#2024-07-12|2786.44
#2024-07-15|2783.71
#2024-07-16|2819.06
#2024-07-17|2792.86
#2024-07-18|2677.82
#2024-07-19|2681.30
#2024-07-22|2630.39
#2024-07-23|2649.17
#2024-07-24|2663.68
#2024-07-25|2531.56
#2024-07-26|2524.83
#2024-07-29|2586.33
#2024-07-30|2571.36
#2024-07-31|2709.20
#2024-08-01|2646.01
#2024-08-02|2496.91
#2024-08-05|2225.78
#2024-08-06|2448.95
#2024-08-07|2459.92
#2024-08-08|2442.11
#2024-08-09|2465.38
#2024-08-12|2443.70
#2024-08-13|2567.67
#2024-08-14|2587.41
#2024-08-15|2556.21
#2024-08-16|2676.47
#2024-08-19|2645.36
#2024-08-20|2704.67
#2024-08-21|2694.56
#2024-08-22|2691.58
#2024-08-23|2702.15
#2024-08-26|2684.18
#2024-08-27|2678.07
#2024-08-28|2692.80
#2024-08-29|2669.31
#2024-08-30|2705.70
#2024-09-02|2697.84
#2024-09-03|2716.82
#2024-09-04|2598.98
#2024-09-05|2572.73
#2024-09-06|2567.65
#2024-09-09|2539.36
#2024-09-10|2542.78
#2024-09-11|2536.21
#2024-09-12|2616.73
#2024-09-13|2628.04
#2024-09-16|2632.06
#2024-09-17|2568.65
#2024-09-18|2563.45
#2024-09-19|2585.02
#2024-09-20|2600.63
#2024-09-23|2613.11
#2024-09-24|2615.34
#2024-09-25|2590.32
#2024-09-26|2694.60
#2024-09-27|2829.11
#2024-09-30|2672.11
#2024-10-01|2724.21
#2024-10-02|2596.66
#2024-10-03|2651.26
#2024-10-04|2611.10
#2024-10-07|2635.72
#2024-10-08|2621.30
#2024-10-09|2652.49
#2024-10-10|2650.49
#2024-10-11|2639.07
#2024-10-14|2628.68
#2024-10-15|2688.10
#2024-10-16|2594.58
#2024-10-17|2553.84
#2024-10-18|2568.71
#2024-10-21|2564.43
#2024-10-22|2518.41
#2024-10-23|2462.15
#2024-10-24|2491.82
#2024-10-25|2470.68
#2024-10-28|2503.86
#2024-10-29|2522.27
#2024-10-30|2565.36
#2024-10-31|2542.64
#2024-11-01|2428.34
#2024-11-04|2443.68
#2024-11-05|2489.37
#2024-11-06|2514.58
#2024-11-07|2523.43
#2024-11-08|2536.91
#2024-11-11|2507.05
#2024-11-12|2464.86
#2024-11-13|2429.91
#2024-11-14|2397.57
#2024-11-15|2416.51
#2024-11-18|2386.95
#2024-11-19|2415.97
#2024-11-20|2381.46
#2024-11-21|2384.98
#2024-11-22|2393.76
#2024-11-25|2427.35
#2024-11-26|2398.54
#2024-11-27|2427.24
#2024-11-28|2442.99
#2024-11-29|2456.52
#2024-12-02|2485.99
#2024-12-03|2553.25
#2024-12-04|2511.01
#2024-12-05|2522.80
#2024-12-06|2494.32
#2024-12-09|2471.34
#2024-12-10|2482.75
#2024-12-11|2472.53
#2024-12-12|2507.80
#2024-12-13|2466.95
#2024-12-16|2450.88
#2024-12-17|2441.53
#2024-12-18|2441.00
#2024-12-19|2368.24
#2024-12-20|2380.95
#2024-12-23|2401.16
#2024-12-24|2383.52
#2024-12-25|2385.30
#2024-12-26|2388.82
#2024-12-27|2449.44
#2024-12-30|2428.66
#2024-12-31|2429.28
#2025-01-01|2429.28
#2025-01-02|2429.35
#2025-01-03|2425.58
#2025-01-06|2405.15
#2025-01-07|2511.22
#2025-01-08|2513.17
#2025-01-09|2494.53
#2025-01-10|2494.62
#2025-01-13|2495.49
#2025-01-14|2410.58
#2025-01-15|2417.59
#2025-01-16|2445.83
#2025-01-17|2431.53
#2025-01-20|2464.92
#2025-01-21|2492.32
#2025-01-22|2532.72
#2025-01-23|2537.34
#2025-01-24|2534.41
#2025-01-27|2515.25
#2025-01-28|2439.39
#2025-01-29|2502.46
#2025-01-30|2524.93
#2025-01-31|2555.01
#2025-02-03|2500.74
#2025-02-04|2550.56
#2025-02-05|2580.59
#2025-02-06|2619.98
#2025-02-07|2601.84
#2025-02-10|2607.02
#2025-02-11|2591.64
#2025-02-12|2579.90
#2025-02-13|2644.24
#2025-02-14|2645.09
#2025-02-17|2675.59
#2025-02-18|2687.64
#2025-02-19|2716.67
#2025-02-20|2705.68
#2025-02-21|2716.09
#2025-02-24|2720.82
#2025-02-25|2651.01
#2025-02-26|2602.78
#2025-02-27|2603.37
#2025-02-28|2491.33
#2025-03-03|2543.02
#2025-03-04|2554.63
#2025-03-05|2541.98
#2025-03-06|2565.29
#2025-03-07|2509.61
#2025-03-10|2525.51
#2025-03-11|2491.01
#2025-03-12|2472.85
#2025-03-13|2481.73
#2025-03-14|2497.37
#2025-03-17|2529.33
#2025-03-18|2546.94
#2025-03-19|2512.68
#2025-03-20|2532.43
#2025-03-21|2511.90
#2025-03-24|2470.96
#2025-03-25|2490.04
#2025-03-26|2492.34
#2025-03-27|2468.93
#2025-03-28|2452.97
#2025-03-31|2338.26
#2025-04-01|2354.72
#2025-04-02|2362.10
#2025-04-03|2286.48
#2025-04-04|2260.56
#2025-04-07|2029.54
#2025-04-08|2157.12
#2025-04-09|2099.82
#2025-04-10|2323.81
#2025-04-11|2283.67
#2025-04-14|2316.80
#2025-04-15|2337.36
#2025-04-16|2309.69
#2025-04-17|2348.35
#2025-04-18|2354.80
#2025-04-21|2354.87
#2025-04-22|2343.24
#2025-04-23|2364.87
#2025-04-24|2390.11
#2025-04-25|2437.70
#2025-04-28|2455.83
#2025-04-29|2464.20
#2025-04-30|2478.54
#2025-05-01|2442.26
#2025-05-02|2474.68
#2025-05-05|2478.64
#2025-05-06|2494.78
#2025-05-07|2518.16
#2025-05-08|2539.78
#2025-05-09|2600.48
#2025-05-12|2593.24
#2025-05-13|2623.80
#2025-05-14|2673.51
#2025-05-15|2655.66
#2025-05-16|2623.16
#2025-05-19|2625.22
#2025-05-20|2628.41
#2025-05-21|2621.12
#2025-05-22|2593.48
#2025-05-23|2633.44
#2025-05-26|2665.90
#2025-05-27|2633.96
#2025-05-28|2623.43
#2025-05-29|2694.15
#2025-05-30|2640.00
#2025-06-02|2645.73
#2025-06-03|2623.17
#2025-06-04|2637.24
#2025-06-05|2656.44
#2025-06-06|2656.74
#2025-06-09|2695.72
#2025-06-10|2697.13
#2025-06-11|2745.34
#2025-06-12|2754.20
#2025-06-13|2701.35
#2025-06-16|2745.56
#2025-06-17|2769.23
#2025-06-18|2795.46
#2025-06-19|2739.61
#2025-06-20|2736.59
#2025-06-23|2692.78
#2025-06-24|2772.82
#2025-06-25|2790.02
#2025-06-26|2843.85
#2025-06-27|2889.79
#2025-06-30|2915.28
#2025-07-01|2899.05
#2025-07-02|2847.69
#2025-07-03|2847.28
#2025-07-04|2861.74
#2025-07-07|2833.13
#2025-07-08|2820.64
#2025-07-09|2820.89
#2025-07-10|2804.58
#2025-07-11|2792.79
#2025-07-14|2784.23
#2025-07-15|2786.23
#2025-07-16|2802.86
#2025-07-17|2825.50
#2025-07-18|2790.48
#2025-07-21|2810.92
#2025-07-22|2808.79
#2025-07-23|2850.63
#2025-07-24|2876.69
#2025-07-25|2842.79
#2025-07-28|2772.59
#2025-07-29|2757.18
#2025-07-30|2782.56
#2025-07-31|2793.19
#2025-08-01|2757.26
#2025-08-04|2747.74
#2025-08-05|2751.96
#2025-08-06|2742.51
#2025-08-07|2743.20
#2025-08-08|2763.21
#2025-08-11|2758.91
#2025-08-12|2806.99
#2025-08-13|2859.01
#2025-08-14|2798.95
#2025-08-15|2830.26
#2025-08-18|2823.30
#2025-08-19|2826.62
#2025-08-20|2789.18
#2025-08-21|2752.21
#2025-08-22|2773.78
#2025-08-25|2773.54
#2025-08-26|2767.37
#2025-08-27|2779.55
#2025-08-28|2798.11
#2025-08-29|2811.04
#2025-09-01|2737.54
#2025-09-02|2725.07
#2025-09-03|2695.19
#2025-09-04|2717.06
#2025-09-05|2771.46
#2025-09-08|2811.64
#2025-09-09|2836.51
#2025-09-10|2885.43
#2025-09-11|2933.84
#2025-09-12|2961.76
#2025-09-15|2966.78
#2025-09-16|3023.33
#2025-09-17|3034.06
#2025-09-18|3068.67
#2025-09-19|3080.86
#2025-09-22|3150.60
#2025-09-23|3152.73
#2025-09-24|3139.54
#2025-09-25|3125.63
#2025-09-26|3060.96
#2025-09-29|3076.17
#2025-09-30|3087.38
#2025-10-01|3060.43
#2025-10-02|3106.60
#2025-10-03|3171.82
#2025-10-06|3331.87
#2025-10-07|3292.02
#2025-10-08|3242.22
#2025-10-09|3243.47
#2025-10-10|3207.51
#2025-10-13|3208.66
#2025-10-14|3117.51
#2025-10-15|3188.45
#2025-10-16|3244.64
#2025-10-17|3201.29
#2025-10-20|3299.79
#2025-10-21|3256.50
#2025-10-22|3264.78
#2025-10-23|3190.30
#2025-10-24|3246.21
#2025-10-27|3312.73
#2025-10-28|3310.29
#2025-10-29|3459.39
#2025-10-30|3477.04
#2025-10-31|3565.01
#2025-11-03|3563.39
#2025-11-04|3534.30
#2025-11-05|3404.81
#2025-11-06|3465.56
#2025-11-07|3409.12
#2025-11-10|3460.57
#2025-11-11|3443.66
#2025-11-12|3429.63
#2025-11-13|3485.42
#2025-11-14|3389.12
#2025-11-17|3410.66
#2025-11-18|3271.02
#2025-11-19|3230.49
#2025-11-20|3334.27
#2025-11-21|3243.48
#2025-11-24|3238.52
#2025-11-25|3280.67
#2025-11-26|3320.25
#2025-11-27|3377.88
#2025-11-28|3371.74
#2025-12-01|3331.80
#2025-12-02|3335.37
#2025-12-03|3427.51
#2025-12-04|3496.11
#2025-12-05|3422.65
#2025-12-08|3423.00
#2025-12-09|3427.64
#2025-12-10|3425.47
#2025-12-11|3448.93
#2025-12-12|3440.71
#2025-12-15|3397.68
#2025-12-16|3353.50
#2025-12-17|3354.33
#2025-12-18|3285.68
#2025-12-19|3295.76
#2025-12-22|3387.77
#2025-12-23|3391.11
#2025-12-24|3416.02
#2025-12-25|3421.93
#2025-12-26|3442.57
#2025-12-29|3423.79
#2025-12-30|3422.60