Table Data - Nasdaq Japan Energy Index
| Title | Nasdaq Japan Energy Index |
|---|---|
| Series ID | NASDAQNQJP60 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-22 |
| Last Updated | 2026-01-22 10:47 PM CST |
| Notes | For more information about this series, see: NQJP60 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 798.49 |
| 2001-04-02 | 784.90 |
| 2001-04-03 | 806.90 |
| 2001-04-04 | 838.93 |
| 2001-04-05 | 848.91 |
| 2001-04-06 | 843.81 |
| 2001-04-09 | 851.49 |
| 2001-04-10 | 896.96 |
| 2001-04-11 | 893.45 |
| 2001-04-12 | 882.83 |
| 2001-04-13 | . |
| 2001-04-16 | 887.84 |
| 2001-04-17 | 889.22 |
| 2001-04-18 | 900.12 |
| 2001-04-19 | 890.71 |
| 2001-04-20 | 884.97 |
| 2001-04-23 | 907.85 |
| 2001-04-24 | 914.73 |
| 2001-04-25 | 896.31 |
| 2001-04-26 | 885.25 |
| 2001-04-27 | 896.22 |
| 2001-04-30 | 898.03 |
| 2001-05-01 | 923.31 |
| 2001-05-02 | 930.98 |
| 2001-05-03 | 938.29 |
| 2001-05-04 | 938.44 |
| 2001-05-07 | 921.41 |
| 2001-05-08 | 911.44 |
| 2001-05-09 | 899.90 |
| 2001-05-10 | 930.51 |
| 2001-05-11 | 953.96 |
| 2001-05-14 | 974.98 |
| 2001-05-15 | 975.78 |
| 2001-05-16 | 968.67 |
| 2001-05-17 | 993.88 |
| 2001-05-18 | 1030.40 |
| 2001-05-21 | 1046.62 |
| 2001-05-22 | 1021.90 |
| 2001-05-23 | 1059.93 |
| 2001-05-24 | 1051.38 |
| 2001-05-25 | 1029.53 |
| 2001-05-28 | . |
| 2001-05-29 | 1030.84 |
| 2001-05-30 | 1046.09 |
| 2001-05-31 | 1054.40 |
| 2001-06-01 | 1039.65 |
| 2001-06-04 | 1047.90 |
| 2001-06-05 | 1050.49 |
| 2001-06-06 | 1048.99 |
| 2001-06-07 | 1054.85 |
| 2001-06-08 | 1061.76 |
| 2001-06-11 | 1073.23 |
| 2001-06-12 | 1020.40 |
| 2001-06-13 | 1019.94 |
| 2001-06-14 | 965.50 |
| 2001-06-15 | 951.27 |
| 2001-06-18 | 993.43 |
| 2001-06-19 | 982.58 |
| 2001-06-20 | 969.05 |
| 2001-06-21 | 976.87 |
| 2001-06-22 | 961.20 |
| 2001-06-25 | 954.24 |
| 2001-06-26 | 972.92 |
| 2001-06-27 | 955.34 |
| 2001-06-28 | 906.13 |
| 2001-06-29 | 914.29 |
| 2001-07-02 | 904.42 |
| 2001-07-03 | 910.61 |
| 2001-07-04 | . |
| 2001-07-05 | 921.88 |
| 2001-07-06 | 919.44 |
| 2001-07-09 | 916.40 |
| 2001-07-10 | 908.64 |
| 2001-07-11 | 907.75 |
| 2001-07-12 | 924.97 |
| 2001-07-13 | 919.55 |
| 2001-07-16 | 921.16 |
| 2001-07-17 | 899.04 |
| 2001-07-18 | 896.74 |
| 2001-07-19 | 868.93 |
| 2001-07-20 | 871.72 |
| 2001-07-23 | 855.58 |
| 2001-07-24 | 879.15 |
| 2001-07-25 | 923.94 |
| 2001-07-26 | 944.34 |
| 2001-07-27 | 939.13 |
| 2001-07-30 | 895.57 |
| 2001-07-31 | 938.66 |
| 2001-08-01 | 937.14 |
| 2001-08-02 | 955.89 |
| 2001-08-03 | 943.93 |
| 2001-08-06 | 959.28 |
| 2001-08-07 | 958.14 |
| 2001-08-08 | 966.05 |
| 2001-08-09 | 946.60 |
| 2001-08-10 | 972.68 |
| 2001-08-13 | 972.97 |
| 2001-08-14 | 1003.04 |
| 2001-08-15 | 1027.93 |
| 2001-08-16 | 1031.44 |
| 2001-08-17 | 1017.91 |
| 2001-08-20 | 1021.20 |
| 2001-08-21 | 1052.81 |
| 2001-08-22 | 1061.87 |
| 2001-08-23 | 1063.68 |
| 2001-08-24 | 1069.33 |
| 2001-08-27 | 1051.53 |
| 2001-08-28 | 1061.80 |
| 2001-08-29 | 1075.54 |
| 2001-08-30 | 1072.29 |
| 2001-08-31 | 1063.72 |
| 2001-09-03 | . |
| 2001-09-04 | 1077.77 |
| 2001-09-05 | 1039.14 |
| 2001-09-06 | 1037.15 |
| 2001-09-07 | 1052.70 |
| 2001-09-10 | 1034.04 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1079.89 |
| 2001-09-18 | 1077.64 |
| 2001-09-19 | 1097.84 |
| 2001-09-20 | 1066.76 |
| 2001-09-21 | 1020.92 |
| 2001-09-24 | 1013.36 |
| 2001-09-25 | 952.28 |
| 2001-09-26 | 891.31 |
| 2001-09-27 | 934.04 |
| 2001-09-28 | 968.04 |
| 2001-10-01 | 1022.12 |
| 2001-10-02 | 1030.97 |
| 2001-10-03 | 1012.20 |
| 2001-10-04 | 1011.60 |
| 2001-10-05 | 1035.57 |
| 2001-10-08 | 1039.16 |
| 2001-10-09 | 1026.86 |
| 2001-10-10 | 995.74 |
| 2001-10-11 | 1012.60 |
| 2001-10-12 | 1008.51 |
| 2001-10-15 | 1008.61 |
| 2001-10-16 | 1009.99 |
| 2001-10-17 | 1033.48 |
| 2001-10-18 | 1012.54 |
| 2001-10-19 | 1012.71 |
| 2001-10-22 | 1001.41 |
| 2001-10-23 | 1001.72 |
| 2001-10-24 | 1003.44 |
| 2001-10-25 | 1028.68 |
| 2001-10-26 | 1016.42 |
| 2001-10-29 | 1014.15 |
| 2001-10-30 | 1008.79 |
| 2001-10-31 | 1010.19 |
| 2001-11-01 | 1022.01 |
| 2001-11-02 | 1004.20 |
| 2001-11-05 | 980.54 |
| 2001-11-06 | 983.02 |
| 2001-11-07 | 968.41 |
| 2001-11-08 | 975.04 |
| 2001-11-09 | 971.24 |
| 2001-11-12 | 981.88 |
| 2001-11-13 | 954.39 |
| 2001-11-14 | 951.34 |
| 2001-11-15 | 941.88 |
| 2001-11-16 | 893.34 |
| 2001-11-19 | 891.46 |
| 2001-11-20 | 893.58 |
| 2001-11-21 | 922.64 |
| 2001-11-22 | . |
| 2001-11-23 | 909.90 |
| 2001-11-26 | 903.94 |
| 2001-11-27 | 888.22 |
| 2001-11-28 | 892.94 |
| 2001-11-29 | 893.30 |
| 2001-11-30 | 910.22 |
| 2001-12-03 | 874.11 |
| 2001-12-04 | 891.26 |
| 2001-12-05 | 891.45 |
| 2001-12-06 | 895.08 |
| 2001-12-07 | 849.46 |
| 2001-12-10 | 834.62 |
| 2001-12-11 | 827.64 |
| 2001-12-12 | 823.92 |
| 2001-12-13 | 815.97 |
| 2001-12-14 | 815.80 |
| 2001-12-17 | 786.82 |
| 2001-12-18 | 788.15 |
| 2001-12-19 | 754.64 |
| 2001-12-20 | 767.39 |
| 2001-12-21 | 792.30 |
| 2001-12-24 | 789.83 |
| 2001-12-25 | . |
| 2001-12-26 | 759.16 |
| 2001-12-27 | 774.40 |
| 2001-12-28 | 790.32 |
| 2001-12-31 | 791.16 |
| 2002-01-01 | . |
| 2002-01-02 | 784.81 |
| 2002-01-03 | 787.34 |
| 2002-01-04 | 795.83 |
| 2002-01-07 | 774.40 |
| 2002-01-08 | 753.97 |
| 2002-01-09 | 742.17 |
| 2002-01-10 | 725.46 |
| 2002-01-11 | 727.13 |
| 2002-01-14 | 729.23 |
| 2002-01-15 | 724.70 |
| 2002-01-16 | 750.65 |
| 2002-01-17 | 738.49 |
| 2002-01-18 | 769.23 |
| 2002-01-21 | . |
| 2002-01-22 | 767.07 |
| 2002-01-23 | 769.00 |
| 2002-01-24 | 775.56 |
| 2002-01-25 | 780.61 |
| 2002-01-28 | 823.17 |
| 2002-01-29 | 806.74 |
| 2002-01-30 | 816.11 |
| 2002-01-31 | 830.24 |
| 2002-02-01 | 826.14 |
| 2002-02-04 | 832.48 |
| 2002-02-05 | 806.02 |
| 2002-02-06 | 792.41 |
| 2002-02-07 | 805.45 |
| 2002-02-08 | 802.18 |
| 2002-02-11 | 809.32 |
| 2002-02-12 | 842.14 |
| 2002-02-13 | 847.88 |
| 2002-02-14 | 865.30 |
| 2002-02-15 | 866.20 |
| 2002-02-18 | . |
| 2002-02-19 | 828.01 |
| 2002-02-20 | 828.88 |
| 2002-02-21 | 833.40 |
| 2002-02-22 | 842.23 |
| 2002-02-25 | 841.45 |
| 2002-02-26 | 842.78 |
| 2002-02-27 | 861.96 |
| 2002-02-28 | 905.98 |
| 2002-03-01 | 906.96 |
| 2002-03-04 | 933.61 |
| 2002-03-05 | 917.64 |
| 2002-03-06 | 912.02 |
| 2002-03-07 | 928.69 |
| 2002-03-08 | 944.86 |
| 2002-03-11 | 967.83 |
| 2002-03-12 | 967.83 |
| 2002-03-13 | 951.36 |
| 2002-03-14 | 928.54 |
| 2002-03-15 | 939.65 |
| 2002-03-18 | 912.56 |
| 2002-03-19 | 919.50 |
| 2002-03-20 | 922.37 |
| 2002-03-21 | 918.56 |
| 2002-03-22 | 884.69 |
| 2002-03-25 | 882.94 |
| 2002-03-26 | 899.39 |
| 2002-03-27 | 901.18 |
| 2002-03-28 | 906.62 |
| 2002-03-29 | . |
| 2002-04-01 | 874.66 |
| 2002-04-02 | 902.00 |
| 2002-04-03 | 917.26 |
| 2002-04-04 | 918.92 |
| 2002-04-05 | 901.75 |
| 2002-04-08 | 899.77 |
| 2002-04-09 | 897.76 |
| 2002-04-10 | 892.52 |
| 2002-04-11 | 875.49 |
| 2002-04-12 | 868.55 |
| 2002-04-15 | 870.07 |
| 2002-04-16 | 879.70 |
| 2002-04-17 | 885.31 |
| 2002-04-18 | 904.83 |
| 2002-04-19 | 892.60 |
| 2002-04-22 | 913.61 |
| 2002-04-23 | 906.16 |
| 2002-04-24 | 895.79 |
| 2002-04-25 | 906.31 |
| 2002-04-26 | 894.29 |
| 2002-04-29 | 892.66 |
| 2002-04-30 | 899.16 |
| 2002-05-01 | 895.43 |
| 2002-05-02 | 905.32 |
| 2002-05-03 | 912.35 |
| 2002-05-06 | 909.48 |
| 2002-05-07 | 896.91 |
| 2002-05-08 | 899.95 |
| 2002-05-09 | 911.35 |
| 2002-05-10 | 905.11 |
| 2002-05-13 | 904.48 |
| 2002-05-14 | 890.71 |
| 2002-05-15 | 906.03 |
| 2002-05-16 | 924.80 |
| 2002-05-17 | 931.04 |
| 2002-05-20 | 935.21 |
| 2002-05-21 | 963.91 |
| 2002-05-22 | 976.65 |
| 2002-05-23 | 995.03 |
| 2002-05-24 | 985.47 |
| 2002-05-27 | . |
| 2002-05-28 | 1003.91 |
| 2002-05-29 | 1027.84 |
| 2002-05-30 | 1011.01 |
| 2002-05-31 | 1016.92 |
| 2002-06-03 | 1019.25 |
| 2002-06-04 | 1001.29 |
| 2002-06-05 | 993.54 |
| 2002-06-06 | 981.85 |
| 2002-06-07 | 984.20 |
| 2002-06-10 | 973.49 |
| 2002-06-11 | 971.90 |
| 2002-06-12 | 965.31 |
| 2002-06-13 | 950.49 |
| 2002-06-14 | 937.93 |
| 2002-06-17 | 916.46 |
| 2002-06-18 | 917.50 |
| 2002-06-19 | 909.91 |
| 2002-06-20 | 919.67 |
| 2002-06-21 | 933.19 |
| 2002-06-24 | 955.68 |
| 2002-06-25 | 933.67 |
| 2002-06-26 | 942.92 |
| 2002-06-27 | 928.10 |
| 2002-06-28 | 870.65 |
| 2002-07-01 | 870.26 |
| 2002-07-02 | 863.42 |
| 2002-07-03 | 857.96 |
| 2002-07-04 | . |
| 2002-07-05 | 855.06 |
| 2002-07-08 | 873.30 |
| 2002-07-09 | 885.40 |
| 2002-07-10 | 889.72 |
| 2002-07-11 | 891.98 |
| 2002-07-12 | 886.86 |
| 2002-07-15 | 860.96 |
| 2002-07-16 | 849.78 |
| 2002-07-17 | 842.66 |
| 2002-07-18 | 842.37 |
| 2002-07-19 | 846.82 |
| 2002-07-22 | 848.83 |
| 2002-07-23 | 830.08 |
| 2002-07-24 | 835.97 |
| 2002-07-25 | 819.21 |
| 2002-07-26 | 793.65 |
| 2002-07-29 | 770.67 |
| 2002-07-30 | 768.20 |
| 2002-07-31 | 766.31 |
| 2002-08-01 | 785.50 |
| 2002-08-02 | 772.46 |
| 2002-08-05 | 783.81 |
| 2002-08-06 | 763.09 |
| 2002-08-07 | 766.41 |
| 2002-08-08 | 790.21 |
| 2002-08-09 | 811.25 |
| 2002-08-12 | 810.56 |
| 2002-08-13 | 810.77 |
| 2002-08-14 | 824.33 |
| 2002-08-15 | 836.67 |
| 2002-08-16 | 840.97 |
| 2002-08-19 | 824.13 |
| 2002-08-20 | 806.93 |
| 2002-08-21 | 817.52 |
| 2002-08-22 | 824.08 |
| 2002-08-23 | 836.54 |
| 2002-08-26 | 844.25 |
| 2002-08-27 | 842.64 |
| 2002-08-28 | 841.49 |
| 2002-08-29 | 819.70 |
| 2002-08-30 | 820.47 |
| 2002-09-02 | . |
| 2002-09-03 | 805.22 |
| 2002-09-04 | 781.07 |
| 2002-09-05 | 785.91 |
| 2002-09-06 | 793.00 |
| 2002-09-09 | 782.28 |
| 2002-09-10 | 779.60 |
| 2002-09-11 | 768.99 |
| 2002-09-12 | 771.55 |
| 2002-09-13 | 764.84 |
| 2002-09-16 | 757.61 |
| 2002-09-17 | 766.27 |
| 2002-09-18 | 785.93 |
| 2002-09-19 | 791.08 |
| 2002-09-20 | 786.35 |
| 2002-09-23 | 783.08 |
| 2002-09-24 | 794.57 |
| 2002-09-25 | 792.45 |
| 2002-09-26 | 806.22 |
| 2002-09-27 | 816.87 |
| 2002-09-30 | 816.02 |
| 2002-10-01 | 790.76 |
| 2002-10-02 | 784.54 |
| 2002-10-03 | 796.50 |
| 2002-10-04 | 814.87 |
| 2002-10-07 | 789.76 |
| 2002-10-08 | 787.92 |
| 2002-10-09 | 774.65 |
| 2002-10-10 | 772.18 |
| 2002-10-11 | 780.40 |
| 2002-10-14 | 779.89 |
| 2002-10-15 | 786.84 |
| 2002-10-16 | 779.99 |
| 2002-10-17 | 785.00 |
| 2002-10-18 | 784.71 |
| 2002-10-21 | 790.80 |
| 2002-10-22 | 761.38 |
| 2002-10-23 | 759.13 |
| 2002-10-24 | 752.82 |
| 2002-10-25 | 756.86 |
| 2002-10-28 | 765.53 |
| 2002-10-29 | 772.66 |
| 2002-10-30 | 788.93 |
| 2002-10-31 | 783.22 |
| 2002-11-01 | 788.20 |
| 2002-11-04 | 786.78 |
| 2002-11-05 | 803.00 |
| 2002-11-06 | 796.98 |
| 2002-11-07 | 808.28 |
| 2002-11-08 | 811.08 |
| 2002-11-11 | 792.52 |
| 2002-11-12 | 806.67 |
| 2002-11-13 | 790.32 |
| 2002-11-14 | 782.81 |
| 2002-11-15 | 762.05 |
| 2002-11-18 | 738.36 |
| 2002-11-19 | 728.10 |
| 2002-11-20 | 730.84 |
| 2002-11-21 | 742.59 |
| 2002-11-22 | 746.96 |
| 2002-11-25 | 777.35 |
| 2002-11-26 | 764.64 |
| 2002-11-27 | 778.02 |
| 2002-11-28 | . |
| 2002-11-29 | 803.65 |
| 2002-12-02 | 792.94 |
| 2002-12-03 | 785.65 |
| 2002-12-04 | 777.98 |
| 2002-12-05 | 776.28 |
| 2002-12-06 | 777.20 |
| 2002-12-09 | 772.35 |
| 2002-12-10 | 774.51 |
| 2002-12-11 | 776.10 |
| 2002-12-12 | 796.39 |
| 2002-12-13 | 828.36 |
| 2002-12-16 | 822.36 |
| 2002-12-17 | 814.20 |
| 2002-12-18 | 808.34 |
| 2002-12-19 | 816.60 |
| 2002-12-20 | 837.67 |
| 2002-12-23 | 840.18 |
| 2002-12-24 | 853.37 |
| 2002-12-25 | . |
| 2002-12-26 | 831.33 |
| 2002-12-27 | 856.06 |
| 2002-12-30 | 869.66 |
| 2002-12-31 | 868.60 |
| 2003-01-01 | . |
| 2003-01-02 | 860.44 |
| 2003-01-03 | 860.55 |
| 2003-01-06 | 887.74 |
| 2003-01-07 | 869.00 |
| 2003-01-08 | 833.87 |
| 2003-01-09 | 844.21 |
| 2003-01-10 | 844.42 |
| 2003-01-13 | 848.65 |
| 2003-01-14 | 845.69 |
| 2003-01-15 | 832.33 |
| 2003-01-16 | 822.04 |
| 2003-01-17 | 820.14 |
| 2003-01-20 | . |
| 2003-01-21 | 815.25 |
| 2003-01-22 | 807.92 |
| 2003-01-23 | 810.72 |
| 2003-01-24 | 805.25 |
| 2003-01-27 | 812.02 |
| 2003-01-28 | 815.88 |
| 2003-01-29 | 808.60 |
| 2003-01-30 | 798.42 |
| 2003-01-31 | 791.53 |
| 2003-02-03 | 797.59 |
| 2003-02-04 | 811.95 |
| 2003-02-05 | 802.29 |
| 2003-02-06 | 810.83 |
| 2003-02-07 | 808.37 |
| 2003-02-10 | 803.94 |
| 2003-02-11 | 801.46 |
| 2003-02-12 | 810.35 |
| 2003-02-13 | 810.36 |
| 2003-02-14 | 809.09 |
| 2003-02-17 | . |
| 2003-02-18 | 819.92 |
| 2003-02-19 | 808.07 |
| 2003-02-20 | 795.73 |
| 2003-02-21 | 792.44 |
| 2003-02-24 | 808.33 |
| 2003-02-25 | 800.97 |
| 2003-02-26 | 805.46 |
| 2003-02-27 | 804.71 |
| 2003-02-28 | 812.12 |
| 2003-03-03 | 831.40 |
| 2003-03-04 | 834.32 |
| 2003-03-05 | 837.57 |
| 2003-03-06 | 823.89 |
| 2003-03-07 | 819.30 |
| 2003-03-10 | 814.92 |
| 2003-03-11 | 799.26 |
| 2003-03-12 | 793.10 |
| 2003-03-13 | 784.96 |
| 2003-03-14 | 775.81 |
| 2003-03-17 | 802.40 |
| 2003-03-18 | 782.12 |
| 2003-03-19 | 775.35 |
| 2003-03-20 | 798.08 |
| 2003-03-21 | 789.57 |
| 2003-03-24 | 816.54 |
| 2003-03-25 | 810.87 |
| 2003-03-26 | 821.77 |
| 2003-03-27 | 829.03 |
| 2003-03-28 | 824.75 |
| 2003-03-31 | 816.39 |
| 2003-04-01 | 814.24 |
| 2003-04-02 | 809.82 |
| 2003-04-03 | 798.99 |
| 2003-04-04 | 804.67 |
| 2003-04-07 | 823.93 |
| 2003-04-08 | 807.24 |
| 2003-04-09 | 805.52 |
| 2003-04-10 | 816.39 |
| 2003-04-11 | 807.25 |
| 2003-04-14 | 797.00 |
| 2003-04-15 | 804.75 |
| 2003-04-16 | 810.49 |
| 2003-04-17 | 810.66 |
| 2003-04-18 | . |
| 2003-04-21 | 815.38 |
| 2003-04-22 | 807.63 |
| 2003-04-23 | 810.74 |
| 2003-04-24 | 808.04 |
| 2003-04-25 | 805.43 |
| 2003-04-28 | 796.36 |
| 2003-04-29 | 797.46 |
| 2003-04-30 | 818.28 |
| 2003-05-01 | 832.03 |
| 2003-05-02 | 837.02 |
| 2003-05-05 | 839.00 |
| 2003-05-06 | 845.55 |
| 2003-05-07 | 844.72 |
| 2003-05-08 | 833.52 |
| 2003-05-09 | 849.64 |
| 2003-05-12 | 858.93 |
| 2003-05-13 | 848.55 |
| 2003-05-14 | 851.19 |
| 2003-05-15 | 862.11 |
| 2003-05-16 | 861.01 |
| 2003-05-19 | 863.17 |
| 2003-05-20 | 865.65 |
| 2003-05-21 | 877.31 |
| 2003-05-22 | 895.84 |
| 2003-05-23 | 903.09 |
| 2003-05-26 | . |
| 2003-05-27 | 882.70 |
| 2003-05-28 | 877.02 |
| 2003-05-29 | 883.31 |
| 2003-05-30 | 867.23 |
| 2003-06-02 | 878.98 |
| 2003-06-03 | 880.32 |
| 2003-06-04 | 883.77 |
| 2003-06-05 | 904.25 |
| 2003-06-06 | 896.39 |
| 2003-06-09 | 898.01 |
| 2003-06-10 | 896.90 |
| 2003-06-11 | 907.39 |
| 2003-06-12 | 907.55 |
| 2003-06-13 | 916.48 |
| 2003-06-16 | 916.53 |
| 2003-06-17 | 910.37 |
| 2003-06-18 | 900.74 |
| 2003-06-19 | 900.69 |
| 2003-06-20 | 913.79 |
| 2003-06-23 | 934.10 |
| 2003-06-24 | 926.06 |
| 2003-06-25 | 926.11 |
| 2003-06-26 | 919.34 |
| 2003-06-27 | 937.92 |
| 2003-06-30 | 917.90 |
| 2003-07-01 | 928.08 |
| 2003-07-02 | 925.05 |
| 2003-07-03 | 917.92 |
| 2003-07-04 | . |
| 2003-07-07 | 915.14 |
| 2003-07-08 | 891.57 |
| 2003-07-09 | 885.90 |
| 2003-07-10 | 896.12 |
| 2003-07-11 | 893.87 |
| 2003-07-14 | 900.68 |
| 2003-07-15 | 877.49 |
| 2003-07-16 | 862.83 |
| 2003-07-17 | 865.27 |
| 2003-07-18 | 886.77 |
| 2003-07-21 | 889.99 |
| 2003-07-22 | 869.27 |
| 2003-07-23 | 883.29 |
| 2003-07-24 | 880.52 |
| 2003-07-25 | 886.11 |
| 2003-07-28 | 889.40 |
| 2003-07-29 | 890.49 |
| 2003-07-30 | 877.39 |
| 2003-07-31 | 881.89 |
| 2003-08-01 | 873.23 |
| 2003-08-04 | 859.51 |
| 2003-08-05 | 854.10 |
| 2003-08-06 | 856.72 |
| 2003-08-07 | 870.19 |
| 2003-08-08 | 865.15 |
| 2003-08-11 | 874.60 |
| 2003-08-12 | 875.90 |
| 2003-08-13 | 878.38 |
| 2003-08-14 | 886.02 |
| 2003-08-15 | 875.82 |
| 2003-08-18 | 882.05 |
| 2003-08-19 | 885.69 |
| 2003-08-20 | 893.04 |
| 2003-08-21 | 900.31 |
| 2003-08-22 | 903.85 |
| 2003-08-25 | 917.63 |
| 2003-08-26 | 917.94 |
| 2003-08-27 | 914.18 |
| 2003-08-28 | 901.83 |
| 2003-08-29 | 907.46 |
| 2003-09-01 | . |
| 2003-09-02 | 926.20 |
| 2003-09-03 | 923.33 |
| 2003-09-04 | 915.49 |
| 2003-09-05 | 929.43 |
| 2003-09-08 | 937.64 |
| 2003-09-09 | 934.17 |
| 2003-09-10 | 925.99 |
| 2003-09-11 | 915.83 |
| 2003-09-12 | 917.55 |
| 2003-09-15 | 916.61 |
| 2003-09-16 | 934.61 |
| 2003-09-17 | 935.93 |
| 2003-09-18 | 948.09 |
| 2003-09-19 | 967.80 |
| 2003-09-22 | 1008.45 |
| 2003-09-23 | 1012.56 |
| 2003-09-24 | 1041.73 |
| 2003-09-25 | 1021.18 |
| 2003-09-26 | 1008.55 |
| 2003-09-29 | 998.68 |
| 2003-09-30 | 988.58 |
| 2003-10-01 | 1004.30 |
| 2003-10-02 | 1012.03 |
| 2003-10-03 | 1040.86 |
| 2003-10-06 | 1044.91 |
| 2003-10-07 | 1049.06 |
| 2003-10-08 | 1047.96 |
| 2003-10-09 | 1084.58 |
| 2003-10-10 | 1103.99 |
| 2003-10-13 | 1100.20 |
| 2003-10-14 | 1072.16 |
| 2003-10-15 | 1063.92 |
| 2003-10-16 | 1061.74 |
| 2003-10-17 | 1055.98 |
| 2003-10-20 | 1044.01 |
| 2003-10-21 | 1046.08 |
| 2003-10-22 | 1033.89 |
| 2003-10-23 | 996.63 |
| 2003-10-24 | 1005.38 |
| 2003-10-27 | 1038.32 |
| 2003-10-28 | 1046.55 |
| 2003-10-29 | 1076.60 |
| 2003-10-30 | 1085.87 |
| 2003-10-31 | 1060.40 |
| 2003-11-03 | 1048.25 |
| 2003-11-04 | 1068.16 |
| 2003-11-05 | 1062.75 |
| 2003-11-06 | 1050.06 |
| 2003-11-07 | 1057.91 |
| 2003-11-10 | 1068.65 |
| 2003-11-11 | 1059.66 |
| 2003-11-12 | 1037.32 |
| 2003-11-13 | 1053.67 |
| 2003-11-14 | 1054.90 |
| 2003-11-17 | 1007.03 |
| 2003-11-18 | 1009.64 |
| 2003-11-19 | 1008.86 |
| 2003-11-20 | 1016.15 |
| 2003-11-21 | 1029.66 |
| 2003-11-24 | 1025.75 |
| 2003-11-25 | 1017.89 |
| 2003-11-26 | 1037.45 |
| 2003-11-27 | . |
| 2003-11-28 | 1032.16 |
| 2003-12-01 | 1046.35 |
| 2003-12-02 | 1052.63 |
| 2003-12-03 | 1068.14 |
| 2003-12-04 | 1071.32 |
| 2003-12-05 | 1077.61 |
| 2003-12-08 | 1080.59 |
| 2003-12-09 | 1082.31 |
| 2003-12-10 | 1052.90 |
| 2003-12-11 | 1062.34 |
| 2003-12-12 | 1077.40 |
| 2003-12-15 | 1077.23 |
| 2003-12-16 | 1069.34 |
| 2003-12-17 | 1072.31 |
| 2003-12-18 | 1082.32 |
| 2003-12-19 | 1087.80 |
| 2003-12-22 | 1098.23 |
| 2003-12-23 | 1098.79 |
| 2003-12-24 | 1095.18 |
| 2003-12-25 | . |
| 2003-12-26 | 1067.04 |
| 2003-12-29 | 1069.62 |
| 2003-12-30 | 1073.63 |
| 2003-12-31 | 1071.27 |
| 2004-01-01 | . |
| 2004-01-02 | 1072.78 |
| 2004-01-05 | 1089.87 |
| 2004-01-06 | 1108.06 |
| 2004-01-07 | 1106.73 |
| 2004-01-08 | 1107.92 |
| 2004-01-09 | 1110.75 |
| 2004-01-12 | 1110.12 |
| 2004-01-13 | 1109.47 |
| 2004-01-14 | 1115.06 |
| 2004-01-15 | 1096.49 |
| 2004-01-16 | 1091.53 |
| 2004-01-19 | . |
| 2004-01-20 | 1073.98 |
| 2004-01-21 | 1081.24 |
| 2004-01-22 | 1093.57 |
| 2004-01-23 | 1091.28 |
| 2004-01-26 | 1092.07 |
| 2004-01-27 | 1098.32 |
| 2004-01-28 | 1092.52 |
| 2004-01-29 | 1065.56 |
| 2004-01-30 | 1065.76 |
| 2004-02-02 | 1078.07 |
| 2004-02-03 | 1079.43 |
| 2004-02-04 | 1066.22 |
| 2004-02-05 | 1061.02 |
| 2004-02-06 | 1055.37 |
| 2004-02-09 | 1041.49 |
| 2004-02-10 | 1040.63 |
| 2004-02-11 | 1040.63 |
| 2004-02-12 | 1056.56 |
| 2004-02-13 | 1062.42 |
| 2004-02-16 | . |
| 2004-02-17 | 1064.79 |
| 2004-02-18 | 1067.41 |
| 2004-02-19 | 1058.55 |
| 2004-02-20 | 1049.86 |
| 2004-02-23 | 1060.19 |
| 2004-02-24 | 1050.22 |
| 2004-02-25 | 1052.54 |
| 2004-02-26 | 1055.31 |
| 2004-02-27 | 1072.75 |
| 2004-03-01 | 1096.07 |
| 2004-03-02 | 1088.81 |
| 2004-03-03 | 1072.35 |
| 2004-03-04 | 1067.76 |
| 2004-03-05 | 1066.13 |
| 2004-03-08 | 1065.18 |
| 2004-03-09 | 1090.97 |
| 2004-03-10 | 1086.25 |
| 2004-03-11 | 1087.64 |
| 2004-03-12 | 1064.63 |
| 2004-03-15 | 1071.11 |
| 2004-03-16 | 1098.89 |
| 2004-03-17 | 1123.30 |
| 2004-03-18 | 1135.91 |
| 2004-03-19 | 1140.20 |
| 2004-03-22 | 1129.73 |
| 2004-03-23 | 1125.75 |
| 2004-03-24 | 1146.76 |
| 2004-03-25 | 1152.19 |
| 2004-03-26 | 1147.26 |
| 2004-03-29 | 1162.79 |
| 2004-03-30 | 1158.43 |
| 2004-03-31 | 1194.27 |
| 2004-04-01 | 1236.10 |
| 2004-04-02 | 1214.25 |
| 2004-04-05 | 1200.36 |
| 2004-04-06 | 1188.32 |
| 2004-04-07 | 1205.63 |
| 2004-04-08 | 1225.94 |
| 2004-04-09 | . |
| 2004-04-12 | 1209.34 |
| 2004-04-13 | 1202.72 |
| 2004-04-14 | 1178.80 |
| 2004-04-15 | 1161.63 |
| 2004-04-16 | 1187.23 |
| 2004-04-19 | 1170.85 |
| 2004-04-20 | 1183.49 |
| 2004-04-21 | 1158.14 |
| 2004-04-22 | 1156.42 |
| 2004-04-23 | 1164.03 |
| 2004-04-26 | 1168.17 |
| 2004-04-27 | 1157.90 |
| 2004-04-28 | 1168.83 |
| 2004-04-29 | 1166.34 |
| 2004-04-30 | 1149.00 |
| 2004-05-03 | 1148.53 |
| 2004-05-04 | 1154.23 |
| 2004-05-05 | 1167.08 |
| 2004-05-06 | 1144.88 |
| 2004-05-07 | 1121.90 |
| 2004-05-10 | 1061.53 |
| 2004-05-11 | 1057.93 |
| 2004-05-12 | 1078.10 |
| 2004-05-13 | 1068.68 |
| 2004-05-14 | 1082.66 |
| 2004-05-17 | 1044.39 |
| 2004-05-18 | 1051.41 |
| 2004-05-19 | 1092.62 |
| 2004-05-20 | 1095.35 |
| 2004-05-21 | 1125.88 |
| 2004-05-24 | 1115.08 |
| 2004-05-25 | 1123.72 |
| 2004-05-26 | 1133.99 |
| 2004-05-27 | 1128.26 |
| 2004-05-28 | 1142.16 |
| 2004-05-31 | . |
| 2004-06-01 | 1169.59 |
| 2004-06-02 | 1179.51 |
| 2004-06-03 | 1157.42 |
| 2004-06-04 | 1169.48 |
| 2004-06-07 | 1183.59 |
| 2004-06-08 | 1198.56 |
| 2004-06-09 | 1218.30 |
| 2004-06-10 | 1216.67 |
| 2004-06-11 | . |
| 2004-06-14 | 1205.36 |
| 2004-06-15 | 1199.43 |
| 2004-06-16 | 1216.81 |
| 2004-06-17 | 1220.20 |
| 2004-06-18 | 1222.45 |
| 2004-06-21 | 1241.76 |
| 2004-06-22 | 1239.11 |
| 2004-06-23 | 1241.50 |
| 2004-06-24 | 1283.08 |
| 2004-06-25 | 1253.79 |
| 2004-06-28 | 1231.16 |
| 2004-06-29 | 1227.90 |
| 2004-06-30 | 1215.17 |
| 2004-07-01 | 1224.96 |
| 2004-07-02 | 1214.40 |
| 2004-07-05 | . |
| 2004-07-06 | 1193.53 |
| 2004-07-07 | 1196.08 |
| 2004-07-08 | 1184.41 |
| 2004-07-09 | 1188.54 |
| 2004-07-12 | 1204.29 |
| 2004-07-13 | 1197.82 |
| 2004-07-14 | 1176.61 |
| 2004-07-15 | 1182.51 |
| 2004-07-16 | 1200.29 |
| 2004-07-19 | 1204.89 |
| 2004-07-20 | 1204.52 |
| 2004-07-21 | 1190.95 |
| 2004-07-22 | 1186.31 |
| 2004-07-23 | 1187.04 |
| 2004-07-26 | 1193.58 |
| 2004-07-27 | 1153.93 |
| 2004-07-28 | 1158.10 |
| 2004-07-29 | 1157.50 |
| 2004-07-30 | 1175.08 |
| 2004-08-02 | 1196.96 |
| 2004-08-03 | 1199.64 |
| 2004-08-04 | 1182.88 |
| 2004-08-05 | 1182.76 |
| 2004-08-06 | 1191.43 |
| 2004-08-09 | 1199.46 |
| 2004-08-10 | 1194.17 |
| 2004-08-11 | 1196.10 |
| 2004-08-12 | 1195.25 |
| 2004-08-13 | 1201.07 |
| 2004-08-16 | 1233.64 |
| 2004-08-17 | 1234.61 |
| 2004-08-18 | 1233.82 |
| 2004-08-19 | 1229.64 |
| 2004-08-20 | 1234.68 |
| 2004-08-23 | 1220.53 |
| 2004-08-24 | 1205.33 |
| 2004-08-25 | 1207.10 |
| 2004-08-26 | 1200.11 |
| 2004-08-27 | 1204.37 |
| 2004-08-30 | 1197.07 |
| 2004-08-31 | 1197.20 |
| 2004-09-01 | 1211.94 |
| 2004-09-02 | 1248.83 |
| 2004-09-03 | 1236.24 |
| 2004-09-06 | . |
| 2004-09-07 | 1263.58 |
| 2004-09-08 | 1248.97 |
| 2004-09-09 | 1231.38 |
| 2004-09-10 | 1231.13 |
| 2004-09-13 | 1239.41 |
| 2004-09-14 | 1246.86 |
| 2004-09-15 | 1235.65 |
| 2004-09-16 | 1239.86 |
| 2004-09-17 | 1234.07 |
| 2004-09-20 | 1236.43 |
| 2004-09-21 | 1237.38 |
| 2004-09-22 | 1242.40 |
| 2004-09-23 | 1245.83 |
| 2004-09-24 | 1228.42 |
| 2004-09-27 | 1228.16 |
| 2004-09-28 | 1247.71 |
| 2004-09-29 | 1265.51 |
| 2004-09-30 | 1267.23 |
| 2004-10-01 | 1274.95 |
| 2004-10-04 | 1267.34 |
| 2004-10-05 | 1254.92 |
| 2004-10-06 | 1272.36 |
| 2004-10-07 | 1306.71 |
| 2004-10-08 | 1335.65 |
| 2004-10-11 | 1342.07 |
| 2004-10-12 | 1338.53 |
| 2004-10-13 | 1304.48 |
| 2004-10-14 | 1286.16 |
| 2004-10-15 | 1292.84 |
| 2004-10-18 | 1277.51 |
| 2004-10-19 | 1273.50 |
| 2004-10-20 | 1254.48 |
| 2004-10-21 | 1259.69 |
| 2004-10-22 | 1271.01 |
| 2004-10-25 | 1268.71 |
| 2004-10-26 | 1264.16 |
| 2004-10-27 | 1263.20 |
| 2004-10-28 | 1273.02 |
| 2004-10-29 | 1257.07 |
| 2004-11-01 | 1255.23 |
| 2004-11-02 | 1265.00 |
| 2004-11-03 | 1266.07 |
| 2004-11-04 | 1285.84 |
| 2004-11-05 | 1275.71 |
| 2004-11-08 | 1271.19 |
| 2004-11-09 | 1262.53 |
| 2004-11-10 | 1238.57 |
| 2004-11-11 | 1228.62 |
| 2004-11-12 | 1244.66 |
| 2004-11-15 | 1259.91 |
| 2004-11-16 | 1257.67 |
| 2004-11-17 | 1253.75 |
| 2004-11-18 | 1251.38 |
| 2004-11-19 | 1264.37 |
| 2004-11-22 | 1265.87 |
| 2004-11-23 | 1261.96 |
| 2004-11-24 | 1276.30 |
| 2004-11-25 | . |
| 2004-11-26 | 1295.15 |
| 2004-11-29 | 1298.82 |
| 2004-11-30 | 1290.98 |
| 2004-12-01 | 1278.24 |
| 2004-12-02 | 1274.23 |
| 2004-12-03 | 1269.94 |
| 2004-12-06 | 1259.18 |
| 2004-12-07 | 1251.02 |
| 2004-12-08 | 1214.96 |
| 2004-12-09 | 1202.37 |
| 2004-12-10 | 1199.94 |
| 2004-12-13 | 1216.60 |
| 2004-12-14 | 1222.46 |
| 2004-12-15 | 1244.27 |
| 2004-12-16 | 1255.13 |
| 2004-12-17 | 1258.86 |
| 2004-12-20 | 1272.22 |
| 2004-12-21 | 1259.64 |
| 2004-12-22 | 1266.62 |
| 2004-12-23 | 1272.37 |
| 2004-12-24 | . |
| 2004-12-27 | 1261.65 |
| 2004-12-28 | 1254.83 |
| 2004-12-29 | 1245.64 |
| 2004-12-30 | 1268.41 |
| 2004-12-31 | 1275.40 |
| 2005-01-03 | 1270.38 |
| 2005-01-04 | 1248.42 |
| 2005-01-05 | 1251.75 |
| 2005-01-06 | 1237.56 |
| 2005-01-07 | 1253.67 |
| 2005-01-10 | 1258.17 |
| 2005-01-11 | 1273.19 |
| 2005-01-12 | 1285.17 |
| 2005-01-13 | 1277.04 |
| 2005-01-14 | 1280.13 |
| 2005-01-17 | . |
| 2005-01-18 | 1279.30 |
| 2005-01-19 | 1297.96 |
| 2005-01-20 | 1276.82 |
| 2005-01-21 | 1280.57 |
| 2005-01-24 | 1300.91 |
| 2005-01-25 | 1299.73 |
| 2005-01-26 | 1310.12 |
| 2005-01-27 | 1312.23 |
#2005-01-28|1309.76
#2005-01-31|1312.79
#2005-02-01|1303.96
#2005-02-02|1315.20
#2005-02-03|1324.31
#2005-02-04|1332.19
#2005-02-07|1331.46
#2005-02-08|1295.86
#2005-02-09|1297.20
#2005-02-10|1317.69
#2005-02-11|1316.57
#2005-02-14|1337.97
#2005-02-15|1346.87
#2005-02-16|1321.17
#2005-02-17|1344.24
#2005-02-18|1345.82
#2005-02-21| .
#2005-02-22|1377.69
#2005-02-23|1369.20
#2005-02-24|1371.24
#2005-02-25|1391.93
#2005-02-28|1445.62
#2005-03-01|1437.19
#2005-03-02|1415.03
#2005-03-03|1419.62
#2005-03-04|1440.64
#2005-03-07|1440.89
#2005-03-08|1442.32
#2005-03-09|1460.42
#2005-03-10|1464.47
#2005-03-11|1459.89
#2005-03-14|1425.54
#2005-03-15|1447.66
#2005-03-16|1452.77
#2005-03-17|1457.99
#2005-03-18|1464.47
#2005-03-21|1462.10
#2005-03-22|1460.79
#2005-03-23|1425.03
#2005-03-24|1406.68
#2005-03-25| .
#2005-03-28|1411.82
#2005-03-29|1385.24
#2005-03-30|1376.86
#2005-03-31|1411.06
#2005-04-01|1450.64
#2005-04-04|1463.82
#2005-04-05|1471.57
#2005-04-06|1446.15
#2005-04-07|1457.74
#2005-04-08|1455.02
#2005-04-11|1443.06
#2005-04-12|1429.87
#2005-04-13|1435.76
#2005-04-14|1398.78
#2005-04-15|1412.33
#2005-04-18|1361.48
#2005-04-19|1393.71
#2005-04-20|1404.86
#2005-04-21|1387.32
#2005-04-22|1434.23
#2005-04-25|1446.94
#2005-04-26|1438.31
#2005-04-27|1442.27
#2005-04-28|1438.11
#2005-04-29|1452.64
#2005-05-02|1446.25
#2005-05-03|1446.04
#2005-05-04|1458.04
#2005-05-05|1455.80
#2005-05-06|1469.65
#2005-05-09|1462.92
#2005-05-10|1469.14
#2005-05-11|1461.05
#2005-05-12|1420.87
#2005-05-13|1396.03
#2005-05-16|1373.87
#2005-05-17|1364.47
#2005-05-18|1382.38
#2005-05-19|1378.88
#2005-05-20|1375.28
#2005-05-23|1404.09
#2005-05-24|1411.22
#2005-05-25|1397.18
#2005-05-26|1404.42
#2005-05-27|1423.29
#2005-05-30| .
#2005-05-31|1446.13
#2005-06-01|1445.10
#2005-06-02|1464.68
#2005-06-03|1468.77
#2005-06-06|1496.72
#2005-06-07|1490.30
#2005-06-08|1508.11
#2005-06-09|1491.01
#2005-06-10|1499.46
#2005-06-13|1488.41
#2005-06-14|1477.77
#2005-06-15|1493.19
#2005-06-16|1523.40
#2005-06-17|1537.92
#2005-06-20|1580.74
#2005-06-21|1564.78
#2005-06-22|1561.80
#2005-06-23|1562.67
#2005-06-24|1557.50
#2005-06-27|1541.21
#2005-06-28|1539.38
#2005-06-29|1520.44
#2005-06-30|1510.71
#2005-07-01|1491.91
#2005-07-04| .
#2005-07-05|1526.83
#2005-07-06|1516.40
#2005-07-07|1519.61
#2005-07-08|1507.54
#2005-07-11|1510.12
#2005-07-12|1505.34
#2005-07-13|1505.87
#2005-07-14|1503.99
#2005-07-15|1482.83
#2005-07-18|1489.47
#2005-07-19|1474.79
#2005-07-20|1494.80
#2005-07-21|1540.65
#2005-07-22|1531.81
#2005-07-25|1546.58
#2005-07-26|1547.00
#2005-07-27|1555.66
#2005-07-28|1561.22
#2005-07-29|1561.36
#2005-08-01|1560.28
#2005-08-02|1586.61
#2005-08-03|1602.28
#2005-08-04|1594.05
#2005-08-05|1551.08
#2005-08-08|1567.47
#2005-08-09|1623.87
#2005-08-10|1666.30
#2005-08-11|1724.13
#2005-08-12|1723.24
#2005-08-15|1742.79
#2005-08-16|1743.78
#2005-08-17|1718.13
#2005-08-18|1663.43
#2005-08-19|1673.46
#2005-08-22|1702.18
#2005-08-23|1686.92
#2005-08-24|1676.27
#2005-08-25|1681.01
#2005-08-26|1692.80
#2005-08-29|1700.98
#2005-08-30|1680.94
#2005-08-31|1683.36
#2005-09-01|1718.58
#2005-09-02|1775.29
#2005-09-05| .
#2005-09-06|1766.05
#2005-09-07|1735.75
#2005-09-08|1707.10
#2005-09-09|1755.37
#2005-09-12|1763.15
#2005-09-13|1741.18
#2005-09-14|1743.61
#2005-09-15|1770.54
#2005-09-16|1734.83
#2005-09-19|1735.92
#2005-09-20|1776.24
#2005-09-21|1789.31
#2005-09-22|1835.69
#2005-09-23|1825.38
#2005-09-26|1836.72
#2005-09-27|1823.35
#2005-09-28|1851.52
#2005-09-29|1895.27
#2005-09-30|1850.07
#2005-10-03|1805.04
#2005-10-04|1784.59
#2005-10-05|1777.96
#2005-10-06|1714.34
#2005-10-07|1695.03
#2005-10-10|1688.20
#2005-10-11|1729.31
#2005-10-12|1747.09
#2005-10-13|1740.45
#2005-10-14|1715.50
#2005-10-17|1681.36
#2005-10-18|1670.66
#2005-10-19|1666.38
#2005-10-20|1651.93
#2005-10-21|1617.67
#2005-10-24|1622.33
#2005-10-25|1654.87
#2005-10-26|1672.70
#2005-10-27|1704.50
#2005-10-28|1716.37
#2005-10-31|1706.96
#2005-11-01|1698.22
#2005-11-02|1687.30
#2005-11-03|1682.98
#2005-11-04|1681.53
#2005-11-07|1659.88
#2005-11-08|1635.40
#2005-11-09|1650.75
#2005-11-10|1616.39
#2005-11-11|1607.12
#2005-11-14|1584.93
#2005-11-15|1602.51
#2005-11-16|1590.96
#2005-11-17|1606.47
#2005-11-18|1599.53
#2005-11-21|1594.75
#2005-11-22|1598.86
#2005-11-23|1606.00
#2005-11-24| .
#2005-11-25|1620.31
#2005-11-28|1611.03
#2005-11-29|1604.82
#2005-11-30|1600.03
#2005-12-01|1597.76
#2005-12-02|1615.07
#2005-12-05|1660.49
#2005-12-06|1714.85
#2005-12-07|1713.99
#2005-12-08|1701.90
#2005-12-09|1708.70
#2005-12-12|1738.70
#2005-12-13|1765.47
#2005-12-14|1794.25
#2005-12-15|1761.98
#2005-12-16|1758.87
#2005-12-19|1783.01
#2005-12-20|1763.90
#2005-12-21|1776.60
#2005-12-22|1799.66
#2005-12-23|1804.54
#2005-12-26| .
#2005-12-27|1763.66
#2005-12-28|1760.47
#2005-12-29|1761.23
#2005-12-30|1756.80
#2006-01-02| .
#2006-01-03|1777.66
#2006-01-04|1812.31
#2006-01-05|1811.51
#2006-01-06|1823.85
#2006-01-09|1828.96
#2006-01-10|1832.55
#2006-01-11|1816.43
#2006-01-12|1812.35
#2006-01-13|1791.16
#2006-01-16| .
#2006-01-17|1717.35
#2006-01-18|1683.41
#2006-01-19|1730.03
#2006-01-20|1755.56
#2006-01-23|1773.06
#2006-01-24|1767.21
#2006-01-25|1735.48
#2006-01-26|1738.42
#2006-01-27|1741.33
#2006-01-30|1752.74
#2006-01-31|1776.81
#2006-02-01|1755.13
#2006-02-02|1760.77
#2006-02-03|1726.10
#2006-02-06|1734.44
#2006-02-07|1763.57
#2006-02-08|1689.42
#2006-02-09|1697.39
#2006-02-10|1692.43
#2006-02-13|1626.56
#2006-02-14|1640.67
#2006-02-15|1632.75
#2006-02-16|1586.41
#2006-02-17|1562.39
#2006-02-20| .
#2006-02-21|1624.47
#2006-02-22|1613.63
#2006-02-23|1644.65
#2006-02-24|1661.24
#2006-02-27|1691.44
#2006-02-28|1688.60
#2006-03-01|1686.57
#2006-03-02|1670.38
#2006-03-03|1676.10
#2006-03-06|1660.63
#2006-03-07|1651.36
#2006-03-08|1624.12
#2006-03-09|1640.33
#2006-03-10|1621.79
#2006-03-13|1610.85
#2006-03-14|1656.92
#2006-03-15|1657.20
#2006-03-16|1637.47
#2006-03-17|1657.85
#2006-03-20|1671.45
#2006-03-21|1660.60
#2006-03-22|1657.85
#2006-03-23|1645.28
#2006-03-24|1668.44
#2006-03-27|1671.86
#2006-03-28|1675.58
#2006-03-29|1694.27
#2006-03-30|1700.05
#2006-03-31|1711.86
#2006-04-03|1738.17
#2006-04-04|1739.93
#2006-04-05|1720.97
#2006-04-06|1747.76
#2006-04-07|1764.30
#2006-04-10|1780.61
#2006-04-11|1797.92
#2006-04-12|1781.73
#2006-04-13|1771.76
#2006-04-14| .
#2006-04-17|1777.52
#2006-04-18|1816.49
#2006-04-19|1822.73
#2006-04-20|1865.39
#2006-04-21|1860.98
#2006-04-24|1852.06
#2006-04-25|1873.05
#2006-04-26|1870.94
#2006-04-27|1877.17
#2006-04-28|1874.33
#2006-05-01|1920.74
#2006-05-02|1926.11
#2006-05-03|1918.99
#2006-05-04|1920.43
#2006-05-05|1940.86
#2006-05-08|1978.65
#2006-05-09|1951.96
#2006-05-10|1953.80
#2006-05-11|1939.32
#2006-05-12|1940.22
#2006-05-15|1932.07
#2006-05-16|1850.04
#2006-05-17|1875.11
#2006-05-18|1836.80
#2006-05-19|1845.10
#2006-05-22|1766.64
#2006-05-23|1734.99
#2006-05-24|1747.29
#2006-05-25|1722.98
#2006-05-26|1744.10
#2006-05-29| .
#2006-05-30|1757.58
#2006-05-31|1721.96
#2006-06-01|1705.51
#2006-06-02|1716.96
#2006-06-05|1722.78
#2006-06-06|1666.95
#2006-06-07|1630.53
#2006-06-08|1573.45
#2006-06-09|1565.82
#2006-06-12|1594.65
#2006-06-13|1531.19
#2006-06-14|1523.56
#2006-06-15|1569.78
#2006-06-16|1618.89
#2006-06-19|1609.68
#2006-06-20|1591.96
#2006-06-21|1594.09
#2006-06-22|1627.74
#2006-06-23|1604.61
#2006-06-26|1606.36
#2006-06-27|1595.46
#2006-06-28|1551.23
#2006-06-29|1594.62
#2006-06-30|1659.04
#2006-07-03|1660.26
#2006-07-04| .
#2006-07-05|1665.58
#2006-07-06|1673.88
#2006-07-07|1680.76
#2006-07-10|1677.96
#2006-07-11|1666.68
#2006-07-12|1676.31
#2006-07-13|1702.90
#2006-07-14|1676.00
#2006-07-17|1664.55
#2006-07-18|1610.84
#2006-07-19|1627.77
#2006-07-20|1659.42
#2006-07-21|1658.61
#2006-07-24|1649.53
#2006-07-25|1659.13
#2006-07-26|1656.56
#2006-07-27|1696.11
#2006-07-28|1705.61
#2006-07-31|1723.26
#2006-08-01|1723.71
#2006-08-02|1730.16
#2006-08-03|1720.57
#2006-08-04|1726.99
#2006-08-07|1698.19
#2006-08-08|1725.92
#2006-08-09|1729.92
#2006-08-10|1741.61
#2006-08-11|1717.26
#2006-08-14|1700.62
#2006-08-15|1685.67
#2006-08-16|1701.72
#2006-08-17|1696.35
#2006-08-18|1679.57
#2006-08-21|1678.82
#2006-08-22|1693.48
#2006-08-23|1691.87
#2006-08-24|1673.63
#2006-08-25|1651.30
#2006-08-28|1656.82
#2006-08-29|1643.12
#2006-08-30|1599.60
#2006-08-31|1598.19
#2006-09-01|1610.23
#2006-09-04| .
#2006-09-05|1601.39
#2006-09-06|1577.88
#2006-09-07|1568.56
#2006-09-08|1582.09
#2006-09-11|1534.39
#2006-09-12|1515.86
#2006-09-13|1498.73
#2006-09-14|1538.48
#2006-09-15|1521.15
#2006-09-18|1515.73
#2006-09-19|1519.07
#2006-09-20|1496.76
#2006-09-21|1491.41
#2006-09-22|1509.24
#2006-09-25|1492.80
#2006-09-26|1493.81
#2006-09-27|1514.17
#2006-09-28|1530.30
#2006-09-29|1538.06
#2006-10-02|1537.15
#2006-10-03|1490.58
#2006-10-04|1454.20
#2006-10-05|1461.56
#2006-10-06|1461.79
#2006-10-09|1459.83
#2006-10-10|1468.25
#2006-10-11|1440.83
#2006-10-12|1450.11
#2006-10-13|1486.88
#2006-10-16|1528.65
#2006-10-17|1548.38
#2006-10-18|1528.46
#2006-10-19|1533.84
#2006-10-20|1551.39
#2006-10-23|1533.61
#2006-10-24|1510.38
#2006-10-25|1529.89
#2006-10-26|1590.50
#2006-10-27|1608.87
#2006-10-30|1588.75
#2006-10-31|1569.78
#2006-11-01|1589.65
#2006-11-02|1596.34
#2006-11-03|1583.36
#2006-11-06|1575.73
#2006-11-07|1587.96
#2006-11-08|1554.38
#2006-11-09|1556.04
#2006-11-10|1586.54
#2006-11-13|1549.36
#2006-11-14|1562.30
#2006-11-15|1543.11
#2006-11-16|1561.77
#2006-11-17|1531.59
#2006-11-20|1482.91
#2006-11-21|1479.96
#2006-11-22|1548.45
#2006-11-23| .
#2006-11-24|1539.91
#2006-11-27|1557.10
#2006-11-28|1567.89
#2006-11-29|1615.95
#2006-11-30|1643.71
#2006-12-01|1668.42
#2006-12-04|1694.05
#2006-12-05|1664.03
#2006-12-06|1677.94
#2006-12-07|1679.93
#2006-12-08|1666.87
#2006-12-11|1636.76
#2006-12-12|1621.10
#2006-12-13|1625.75
#2006-12-14|1627.02
#2006-12-15|1651.04
#2006-12-18|1637.26
#2006-12-19|1620.65
#2006-12-20|1634.84
#2006-12-21|1631.97
#2006-12-22|1612.70
#2006-12-25| .
#2006-12-26|1589.79
#2006-12-27|1592.29
#2006-12-28|1585.35
#2006-12-29|1579.08
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1576.30
#2007-01-04|1545.17
#2007-01-05|1509.99
#2007-01-08|1511.77
#2007-01-09|1518.31
#2007-01-10|1489.82
#2007-01-11|1486.03
#2007-01-12|1491.30
#2007-01-15| .
#2007-01-16|1491.58
#2007-01-17|1488.36
#2007-01-18|1508.30
#2007-01-19|1502.45
#2007-01-22|1505.44
#2007-01-23|1499.06
#2007-01-24|1530.87
#2007-01-25|1533.01
#2007-01-26|1517.15
#2007-01-29|1535.52
#2007-01-30|1547.79
#2007-01-31|1572.71
#2007-02-01|1589.93
#2007-02-02|1573.10
#2007-02-05|1581.85
#2007-02-06|1578.95
#2007-02-07|1570.03
#2007-02-08|1550.81
#2007-02-09|1577.98
#2007-02-12|1576.55
#2007-02-13|1585.99
#2007-02-14|1599.94
#2007-02-15|1636.78
#2007-02-16|1637.08
#2007-02-19| .
#2007-02-20|1601.25
#2007-02-21|1581.59
#2007-02-22|1615.26
#2007-02-23|1630.14
#2007-02-26|1668.97
#2007-02-27|1700.03
#2007-02-28|1654.76
#2007-03-01|1655.24
#2007-03-02|1669.03
#2007-03-05|1609.41
#2007-03-06|1611.21
#2007-03-07|1634.58
#2007-03-08|1656.45
#2007-03-09|1629.83
#2007-03-12|1635.01
#2007-03-13|1631.26
#2007-03-14|1612.31
#2007-03-15|1607.68
#2007-03-16|1596.40
#2007-03-19|1580.44
#2007-03-20|1586.43
#2007-03-21|1579.63
#2007-03-22|1604.48
#2007-03-23|1619.38
#2007-03-26|1618.05
#2007-03-27|1644.49
#2007-03-28|1694.35
#2007-03-29|1680.81
#2007-03-30|1705.11
#2007-04-02|1686.36
#2007-04-03|1699.75
#2007-04-04|1676.61
#2007-04-05|1647.49
#2007-04-06| .
#2007-04-09|1645.59
#2007-04-10|1624.07
#2007-04-11|1632.14
#2007-04-12|1635.23
#2007-04-13|1621.51
#2007-04-16|1646.42
#2007-04-17|1654.76
#2007-04-18|1668.62
#2007-04-19|1640.57
#2007-04-20|1635.81
#2007-04-23|1652.56
#2007-04-24|1699.26
#2007-04-25|1691.73
#2007-04-26|1697.82
#2007-04-27|1694.48
#2007-04-30|1693.84
#2007-05-01|1691.07
#2007-05-02|1691.90
#2007-05-03|1688.81
#2007-05-04|1690.35
#2007-05-07|1729.97
#2007-05-08|1754.34
#2007-05-09|1735.27
#2007-05-10|1693.76
#2007-05-11|1689.55
#2007-05-14|1671.08
#2007-05-15|1679.68
#2007-05-16|1678.83
#2007-05-17|1658.81
#2007-05-18|1683.27
#2007-05-21|1701.43
#2007-05-22|1699.53
#2007-05-23|1699.83
#2007-05-24|1699.01
#2007-05-25|1699.12
#2007-05-28| .
#2007-05-29|1709.35
#2007-05-30|1688.96
#2007-05-31|1706.35
#2007-06-01|1711.97
#2007-06-04|1736.56
#2007-06-05|1796.41
#2007-06-06|1824.99
#2007-06-07|1842.18
#2007-06-08|1798.26
#2007-06-11|1793.68
#2007-06-12|1804.64
#2007-06-13|1764.43
#2007-06-14|1768.66
#2007-06-15|1798.78
#2007-06-18|1799.54
#2007-06-19|1788.67
#2007-06-20|1788.12
#2007-06-21|1759.42
#2007-06-22|1749.88
#2007-06-25|1751.69
#2007-06-26|1782.56
#2007-06-27|1762.02
#2007-06-28|1756.33
#2007-06-29|1773.59
#2007-07-02|1773.21
#2007-07-03|1798.34
#2007-07-04| .
#2007-07-05|1807.74
#2007-07-06|1782.71
#2007-07-09|1799.89
#2007-07-10|1816.84
#2007-07-11|1831.20
#2007-07-12|1828.50
#2007-07-13|1889.14
#2007-07-16|1891.78
#2007-07-17|1914.35
#2007-07-18|1905.81
#2007-07-19|1917.61
#2007-07-20|1936.23
#2007-07-23|1943.27
#2007-07-24|1917.87
#2007-07-25|1876.59
#2007-07-26|1912.11
#2007-07-27|1868.25
#2007-07-30|1894.01
#2007-07-31|1865.30
#2007-08-01|1837.25
#2007-08-02|1837.32
#2007-08-03|1843.06
#2007-08-06|1778.17
#2007-08-07|1679.30
#2007-08-08|1679.67
#2007-08-09|1720.66
#2007-08-10|1680.32
#2007-08-13|1674.09
#2007-08-14|1701.24
#2007-08-15|1666.03
#2007-08-16|1696.44
#2007-08-17|1560.20
#2007-08-20|1623.00
#2007-08-21|1642.44
#2007-08-22|1643.01
#2007-08-23|1660.80
#2007-08-24|1629.65
#2007-08-27|1625.81
#2007-08-28|1652.22
#2007-08-29|1627.69
#2007-08-30|1636.75
#2007-08-31|1706.03
#2007-09-03| .
#2007-09-04|1681.98
#2007-09-05|1683.85
#2007-09-06|1709.29
#2007-09-07|1762.60
#2007-09-10|1703.56
#2007-09-11|1739.55
#2007-09-12|1795.97
#2007-09-13|1811.84
#2007-09-14|1782.97
#2007-09-17|1783.75
#2007-09-18|1763.33
#2007-09-19|1867.44
#2007-09-20|1873.85
#2007-09-21|1885.24
#2007-09-24|1892.45
#2007-09-25|1876.78
#2007-09-26|1792.85
#2007-09-27|1829.29
#2007-09-28|1863.45
#2007-10-01|1836.72
#2007-10-02|1861.38
#2007-10-03|1835.66
#2007-10-04|1815.58
#2007-10-05|1837.96
#2007-10-08|1824.21
#2007-10-09|1799.65
#2007-10-10|1833.66
#2007-10-11|1870.04
#2007-10-12|1906.40
#2007-10-15|1885.65
#2007-10-16|1921.74
#2007-10-17|1884.85
#2007-10-18|1902.07
#2007-10-19|1910.39
#2007-10-22|1849.50
#2007-10-23|1832.54
#2007-10-24|1858.23
#2007-10-25|1861.68
#2007-10-26|1901.71
#2007-10-29|1908.80
#2007-10-30|1936.09
#2007-10-31|1881.76
#2007-11-01|1897.94
#2007-11-02|1912.59
#2007-11-05|1924.27
#2007-11-06|1902.35
#2007-11-07|1896.30
#2007-11-08|1888.95
#2007-11-09|1889.84
#2007-11-12|1832.69
#2007-11-13|1816.99
#2007-11-14|1798.19
#2007-11-15|1809.73
#2007-11-16|1782.86
#2007-11-19|1762.05
#2007-11-20|1802.15
#2007-11-21|1857.15
#2007-11-22| .
#2007-11-23|1851.54
#2007-11-26|1884.77
#2007-11-27|1904.60
#2007-11-28|1826.15
#2007-11-29|1818.97
#2007-11-30|1825.62
#2007-12-03|1821.73
#2007-12-04|1825.58
#2007-12-05|1828.05
#2007-12-06|1847.96
#2007-12-07|1882.49
#2007-12-10|1828.75
#2007-12-11|1835.31
#2007-12-12|1847.81
#2007-12-13|1851.84
#2007-12-14|1792.65
#2007-12-17|1783.62
#2007-12-18|1782.69
#2007-12-19|1794.67
#2007-12-20|1791.17
#2007-12-21|1773.72
#2007-12-24|1766.43
#2007-12-25| .
#2007-12-26|1829.22
#2007-12-27|1824.74
#2007-12-28|1808.19
#2007-12-31|1830.85
#2008-01-01| .
#2008-01-02|1863.55
#2008-01-03|1867.63
#2008-01-04|1870.19
#2008-01-07|1831.50
#2008-01-08|1826.31
#2008-01-09|1884.43
#2008-01-10|1784.28
#2008-01-11|1784.08
#2008-01-14|1800.77
#2008-01-15|1739.38
#2008-01-16|1636.93
#2008-01-17|1635.57
#2008-01-18|1651.47
#2008-01-21| .
#2008-01-22|1442.59
#2008-01-23|1517.34
#2008-01-24|1529.06
#2008-01-25|1614.40
#2008-01-28|1557.50
#2008-01-29|1601.36
#2008-01-30|1570.86
#2008-01-31|1583.81
#2008-02-01|1576.77
#2008-02-04|1599.53
#2008-02-05|1595.89
#2008-02-06|1511.93
#2008-02-07|1539.36
#2008-02-08|1505.99
#2008-02-11|1515.79
#2008-02-12|1567.88
#2008-02-13|1601.27
#2008-02-14|1623.90
#2008-02-15|1685.36
#2008-02-18| .
#2008-02-19|1668.74
#2008-02-20|1648.76
#2008-02-21|1707.07
#2008-02-22|1723.49
#2008-02-25|1793.45
#2008-02-26|1744.14
#2008-02-27|1807.88
#2008-02-28|1806.62
#2008-02-29|1818.62
#2008-03-03|1775.76
#2008-03-04|1767.99
#2008-03-05|1776.74
#2008-03-06|1869.17
#2008-03-07|1850.56
#2008-03-10|1771.97
#2008-03-11|1738.48
#2008-03-12|1805.53
#2008-03-13|1896.33
#2008-03-14|1910.89
#2008-03-17|1869.34
#2008-03-18|1773.19
#2008-03-19|1716.24
#2008-03-20|1726.06
#2008-03-21| .
#2008-03-24|1664.65
#2008-03-25|1678.92
#2008-03-26|1734.60
#2008-03-27|1765.85
#2008-03-28|1807.92
#2008-03-31|1745.30
#2008-04-01|1724.75
#2008-04-02|1709.69
#2008-04-03|1771.68
#2008-04-04|1751.40
#2008-04-07|1789.66
#2008-04-08|1778.49
#2008-04-09|1784.50
#2008-04-10|1819.68
#2008-04-11|1862.50
#2008-04-14|1868.69
#2008-04-15|1873.72
#2008-04-16|1907.13
#2008-04-17|1898.67
#2008-04-18|1846.37
#2008-04-21|1838.18
#2008-04-22|1838.57
#2008-04-23|1904.38
#2008-04-24|1857.80
#2008-04-25|1806.52
#2008-04-28|1826.50
#2008-04-29|1846.29
#2008-04-30|1769.41
#2008-05-01|1750.63
#2008-05-02|1728.35
#2008-05-05|1730.65
#2008-05-06|1742.91
#2008-05-07|1898.49
#2008-05-08|1914.08
#2008-05-09|1902.95
#2008-05-12|1916.42
#2008-05-13|1919.88
#2008-05-14|1976.01
#2008-05-15|1963.79
#2008-05-16|1993.99
#2008-05-19|2065.21
#2008-05-20|2070.06
#2008-05-21|2090.12
#2008-05-22|2090.86
#2008-05-23|2061.77
#2008-05-26| .
#2008-05-27|1997.81
#2008-05-28|1905.17
#2008-05-29|1927.94
#2008-05-30|1996.40
#2008-06-02|2014.33
#2008-06-03|1978.67
#2008-06-04|1960.52
#2008-06-05|1894.78
#2008-06-06|1978.68
#2008-06-09|2004.27
#2008-06-10|1966.26
#2008-06-11|1927.58
#2008-06-12|1895.76
#2008-06-13|1929.80
#2008-06-16|1869.17
#2008-06-17|1881.81
#2008-06-18|1910.43
#2008-06-19|1922.36
#2008-06-20|1880.63
#2008-06-23|1871.96
#2008-06-24|1876.52
#2008-06-25|1877.05
#2008-06-26|1887.04
#2008-06-27|1878.86
#2008-06-30|1945.89
#2008-07-01|1985.55
#2008-07-02|1950.07
#2008-07-03|1946.86
#2008-07-04| .
#2008-07-07|1921.60
#2008-07-08|1840.96
#2008-07-09|1801.29
#2008-07-10|1764.75
#2008-07-11|1821.83
#2008-07-14|1800.69
#2008-07-15|1836.12
#2008-07-16|1766.97
#2008-07-17|1735.71
#2008-07-18|1676.23
#2008-07-21|1674.35
#2008-07-22|1721.29
#2008-07-23|1659.08
#2008-07-24|1621.08
#2008-07-25|1611.03
#2008-07-28|1646.58
#2008-07-29|1643.23
#2008-07-30|1627.99
#2008-07-31|1657.39
#2008-08-01|1580.28
#2008-08-04|1558.30
#2008-08-05|1516.05
#2008-08-06|1550.60
#2008-08-07|1601.89
#2008-08-08|1589.05
#2008-08-11|1592.08
#2008-08-12|1626.47
#2008-08-13|1597.30
#2008-08-14|1610.67
#2008-08-15|1603.75
#2008-08-18|1627.48
#2008-08-19|1630.31
#2008-08-20|1653.31
#2008-08-21|1711.84
#2008-08-22|1699.35
#2008-08-25|1664.64
#2008-08-26|1650.51
#2008-08-27|1669.80
#2008-08-28|1684.00
#2008-08-29|1744.34
#2008-09-01| .
#2008-09-02|1593.42
#2008-09-03|1559.77
#2008-09-04|1537.52
#2008-09-05|1566.68
#2008-09-08|1584.09
#2008-09-09|1540.25
#2008-09-10|1497.27
#2008-09-11|1487.80
#2008-09-12|1517.24
#2008-09-15|1531.67
#2008-09-16|1419.32
#2008-09-17|1429.08
#2008-09-18|1408.04
#2008-09-19|1466.60
#2008-09-22|1572.63
#2008-09-23|1588.25
#2008-09-24|1555.38
#2008-09-25|1509.66
#2008-09-26|1512.26
#2008-09-29|1459.14
#2008-09-30|1400.26
#2008-10-01|1413.69
#2008-10-02|1321.49
#2008-10-03|1252.92
#2008-10-06|1296.74
#2008-10-07|1252.84
#2008-10-08|1169.62
#2008-10-09|1178.94
#2008-10-10|1112.23
#2008-10-13|1100.81
#2008-10-14|1217.06
#2008-10-15|1188.97
#2008-10-16|1050.86
#2008-10-17|1050.50
#2008-10-20|1095.14
#2008-10-21|1185.07
#2008-10-22|1109.88
#2008-10-23|1070.98
#2008-10-24|1034.61
#2008-10-27| 945.94
#2008-10-28| 961.73
#2008-10-29| 990.32
#2008-10-30|1083.22
#2008-10-31|1049.37
#2008-11-03|1043.06
#2008-11-04|1086.35
#2008-11-05|1217.18
#2008-11-06|1125.13
#2008-11-07|1048.72
#2008-11-10|1117.35
#2008-11-11|1071.48
#2008-11-12|1059.77
#2008-11-13| 981.67
#2008-11-14|1033.42
#2008-11-17|1022.84
#2008-11-18|1019.32
#2008-11-19|1037.22
#2008-11-20| 998.39
#2008-11-21|1038.27
#2008-11-24|1022.71
#2008-11-25|1068.64
#2008-11-26|1071.42
#2008-11-27| .
#2008-11-28|1182.04
#2008-12-01|1159.08
#2008-12-02|1067.18
#2008-12-03|1088.07
#2008-12-04|1089.39
#2008-12-05|1104.70
#2008-12-08|1111.71
#2008-12-09|1161.06
#2008-12-10|1186.08
#2008-12-11|1264.17
#2008-12-12|1277.87
#2008-12-15|1301.99
#2008-12-16|1270.74
#2008-12-17|1319.44
#2008-12-18|1288.35
#2008-12-19|1229.83
#2008-12-22|1247.68
#2008-12-23|1245.13
#2008-12-24|1218.16
#2008-12-25| .
#2008-12-26|1253.67
#2008-12-29|1312.57
#2008-12-30|1356.81
#2008-12-31|1349.77
#2009-01-01| .
#2009-01-02|1344.95
#2009-01-05|1344.74
#2009-01-06|1317.69
#2009-01-07|1386.63
#2009-01-08|1311.93
#2009-01-09|1358.61
#2009-01-12|1373.91
#2009-01-13|1278.64
#2009-01-14|1333.29
#2009-01-15|1280.35
#2009-01-16|1338.13
#2009-01-19| .
#2009-01-20|1304.61
#2009-01-21|1326.52
#2009-01-22|1347.28
#2009-01-23|1274.81
#2009-01-26|1284.87
#2009-01-27|1359.55
#2009-01-28|1341.37
#2009-01-29|1357.51
#2009-01-30|1323.34
#2009-02-02|1338.67
#2009-02-03|1346.31
#2009-02-04|1411.04
#2009-02-05|1402.39
#2009-02-06|1368.14
#2009-02-09|1348.92
#2009-02-10|1342.83
#2009-02-11|1356.06
#2009-02-12|1311.23
#2009-02-13|1327.65
#2009-02-16| .
#2009-02-17|1309.24
#2009-02-18|1263.76
#2009-02-19|1246.83
#2009-02-20|1258.70
#2009-02-23|1251.47
#2009-02-24|1195.50
#2009-02-25|1210.11
#2009-02-26|1198.36
#2009-02-27|1245.89
#2009-03-02|1181.01
#2009-03-03|1121.72
#2009-03-04|1151.27
#2009-03-05|1198.56
#2009-03-06|1169.08
#2009-03-09|1192.00
#2009-03-10|1195.47
#2009-03-11|1250.31
#2009-03-12|1194.04
#2009-03-13|1236.07
#2009-03-16|1195.77
#2009-03-17|1214.87
#2009-03-18|1232.28
#2009-03-19|1307.78
#2009-03-20|1276.03
#2009-03-23|1334.93
#2009-03-24|1339.64
#2009-03-25|1328.62
#2009-03-26|1331.27
#2009-03-27|1344.75
#2009-03-30|1298.44
#2009-03-31|1267.21
#2009-04-01|1305.11
#2009-04-02|1314.62
#2009-04-03|1297.57
#2009-04-06|1323.83
#2009-04-07|1302.59
#2009-04-08|1267.32
#2009-04-09|1269.61
#2009-04-10| .
#2009-04-13|1295.97
#2009-04-14|1310.68
#2009-04-15|1300.78
#2009-04-16|1293.49
#2009-04-17|1287.29
#2009-04-20|1270.45
#2009-04-21|1212.99
#2009-04-22|1225.87
#2009-04-23|1220.51
#2009-04-24|1227.68
#2009-04-27|1224.89
#2009-04-28|1178.86
#2009-04-29|1174.06
#2009-04-30|1201.97
#2009-05-01|1222.73
#2009-05-04|1221.99
#2009-05-05|1228.48
#2009-05-06|1230.34
#2009-05-07|1287.51
#2009-05-08|1306.37
#2009-05-11|1356.22
#2009-05-12|1356.25
#2009-05-13|1373.30
#2009-05-14|1328.60
#2009-05-15|1362.00
#2009-05-18|1318.99
#2009-05-19|1356.05
#2009-05-20|1397.71
#2009-05-21|1402.48
#2009-05-22|1396.92
#2009-05-25| .
#2009-05-26|1407.93
#2009-05-27|1386.80
#2009-05-28|1385.19
#2009-05-29|1475.58
#2009-06-01|1476.89
#2009-06-02|1483.17
#2009-06-03|1498.79
#2009-06-04|1485.66
#2009-06-05|1520.35
#2009-06-08|1508.41
#2009-06-09|1509.82
#2009-06-10|1538.19
#2009-06-11|1536.27
#2009-06-12|1508.16
#2009-06-15|1494.42
#2009-06-16|1457.60
#2009-06-17|1493.96
#2009-06-18|1442.88
#2009-06-19|1473.02
#2009-06-22|1462.46
#2009-06-23|1416.98
#2009-06-24|1443.67
#2009-06-25|1444.86
#2009-06-26|1477.87
#2009-06-29|1438.32
#2009-06-30|1479.76
#2009-07-01|1449.58
#2009-07-02|1446.38
#2009-07-03| .
#2009-07-06|1406.33
#2009-07-07|1392.01
#2009-07-08|1391.07
#2009-07-09|1389.31
#2009-07-10|1390.44
#2009-07-13|1350.12
#2009-07-14|1369.02
#2009-07-15|1373.91
#2009-07-16|1399.71
#2009-07-17|1395.07
#2009-07-20|1388.21
#2009-07-21|1438.74
#2009-07-22|1438.25
#2009-07-23|1405.28
#2009-07-24|1430.59
#2009-07-27|1414.03
#2009-07-28|1414.25
#2009-07-29|1389.76
#2009-07-30|1369.04
#2009-07-31|1406.07
#2009-08-03|1405.08
#2009-08-04|1411.47
#2009-08-05|1414.65
#2009-08-06|1397.71
#2009-08-07|1359.55
#2009-08-10|1373.17
#2009-08-11|1405.40
#2009-08-12|1377.88
#2009-08-13|1427.08
#2009-08-14|1445.84
#2009-08-17|1391.13
#2009-08-18|1383.86
#2009-08-19|1385.74
#2009-08-20|1405.72
#2009-08-21|1391.54
#2009-08-24|1438.83
#2009-08-25|1436.09
#2009-08-26|1432.47
#2009-08-27|1428.55
#2009-08-28|1442.47
#2009-08-31|1461.56
#2009-09-01|1463.40
#2009-09-02|1427.10
#2009-09-03|1425.30
#2009-09-04|1410.97
#2009-09-07| .
#2009-09-08|1449.27
#2009-09-09|1492.24
#2009-09-10|1502.22
#2009-09-11|1537.13
#2009-09-14|1526.15
#2009-09-15|1497.22
#2009-09-16|1518.70
#2009-09-17|1560.30
#2009-09-18|1535.91
#2009-09-21|1520.68
#2009-09-22|1538.86
#2009-09-23|1534.82
#2009-09-24|1540.17
#2009-09-25|1514.54
#2009-09-28|1505.01
#2009-09-29|1479.58
#2009-09-30|1493.95
#2009-10-01|1490.48
#2009-10-02|1450.23
#2009-10-05|1409.95
#2009-10-06|1431.78
#2009-10-07|1459.86
#2009-10-08|1488.82
#2009-10-09|1477.67
#2009-10-12|1472.81
#2009-10-13|1463.49
#2009-10-14|1477.04
#2009-10-15|1493.15
#2009-10-16|1502.57
#2009-10-19|1513.97
#2009-10-20|1540.47
#2009-10-21|1528.28
#2009-10-22|1497.83
#2009-10-23|1482.07
#2009-10-26|1472.84
#2009-10-27|1444.39
#2009-10-28|1447.19
#2009-10-29|1402.31
#2009-10-30|1440.20
#2009-11-02|1422.32
#2009-11-03|1424.91
#2009-11-04|1422.55
#2009-11-05|1464.32
#2009-11-06|1465.67
#2009-11-09|1444.99
#2009-11-10|1437.76
#2009-11-11|1409.50
#2009-11-12|1402.37
#2009-11-13|1409.42
#2009-11-16|1393.21
#2009-11-17|1381.50
#2009-11-18|1361.82
#2009-11-19|1354.78
#2009-11-20|1324.76
#2009-11-23|1324.68
#2009-11-24|1311.99
#2009-11-25|1310.05
#2009-11-26| .
#2009-11-27|1264.14
#2009-11-30|1300.56
#2009-12-01|1324.56
#2009-12-02|1294.16
#2009-12-03|1301.59
#2009-12-04|1253.40
#2009-12-07|1284.80
#2009-12-08|1291.21
#2009-12-09|1281.56
#2009-12-10|1224.86
#2009-12-11|1228.57
#2009-12-14|1253.34
#2009-12-15|1220.47
#2009-12-16|1234.69
#2009-12-17|1263.94
#2009-12-18|1250.03
#2009-12-21|1270.12
#2009-12-22|1271.61
#2009-12-23|1276.62
#2009-12-24|1280.96
#2009-12-25| .
#2009-12-28|1302.75
#2009-12-29|1287.87
#2009-12-30|1253.03
#2009-12-31|1247.44
#2010-01-01| .
#2010-01-04|1275.53
#2010-01-05|1311.43
#2010-01-06|1301.83
#2010-01-07|1300.60
#2010-01-08|1290.35
#2010-01-11|1304.67
#2010-01-12|1330.76
#2010-01-13|1302.92
#2010-01-14|1305.89
#2010-01-15|1313.82
#2010-01-18| .
#2010-01-19|1296.28
#2010-01-20|1297.14
#2010-01-21|1305.54
#2010-01-22|1280.45
#2010-01-25|1272.76
#2010-01-26|1277.56
#2010-01-27|1263.99
#2010-01-28|1257.26
#2010-01-29|1236.61
#2010-02-01|1219.19
#2010-02-02|1259.08
#2010-02-03|1274.83
#2010-02-04|1280.99
#2010-02-05|1273.94
#2010-02-08|1266.62
#2010-02-09|1257.07
#2010-02-10|1259.25
#2010-02-11|1260.10
#2010-02-12|1272.05
#2010-02-15| .
#2010-02-16|1275.37
#2010-02-17|1284.06
#2010-02-18|1280.86
#2010-02-19|1244.60
#2010-02-22|1276.09
#2010-02-23|1262.12
#2010-02-24|1243.78
#2010-02-25|1235.38
#2010-02-26|1244.75
#2010-03-01|1243.46
#2010-03-02|1246.30
#2010-03-03|1255.38
#2010-03-04|1240.92
#2010-03-05|1227.34
#2010-03-08|1245.55
#2010-03-09|1251.11
#2010-03-10|1224.84
#2010-03-11|1226.49
#2010-03-12|1228.58
#2010-03-15|1234.14
#2010-03-16|1225.41
#2010-03-17|1252.50
#2010-03-18|1263.98
#2010-03-19|1268.70
#2010-03-22|1275.39
#2010-03-23|1271.51
#2010-03-24|1252.83
#2010-03-25|1227.39
#2010-03-26|1246.66
#2010-03-29|1255.96
#2010-03-30|1270.18
#2010-03-31|1264.41
#2010-04-01|1277.90
#2010-04-02| .
#2010-04-05|1300.01
#2010-04-06|1305.79
#2010-04-07|1309.71
#2010-04-08|1319.05
#2010-04-09|1307.72
#2010-04-12|1316.30
#2010-04-13|1317.77
#2010-04-14|1311.56
#2010-04-15|1334.08
#2010-04-16|1341.27
#2010-04-19|1305.04
#2010-04-20|1299.02
#2010-04-21|1309.21
#2010-04-22|1312.10
#2010-04-23|1296.85
#2010-04-26|1311.97
#2010-04-27|1305.95
#2010-04-28|1267.22
#2010-04-29|1265.13
#2010-04-30|1264.40
#2010-05-03|1257.72
#2010-05-04|1257.65
#2010-05-05|1259.51
#2010-05-06|1243.21
#2010-05-07|1247.78
#2010-05-10|1254.14
#2010-05-11|1248.93
#2010-05-12|1244.18
#2010-05-13|1261.33
#2010-05-14|1249.40
#2010-05-17|1200.86
#2010-05-18|1170.27
#2010-05-19|1206.22
#2010-05-20|1219.35
#2010-05-21|1191.17
#2010-05-24|1181.15
#2010-05-25|1155.90
#2010-05-26|1124.39
#2010-05-27|1129.16
#2010-05-28|1163.89
#2010-05-31| .
#2010-06-01|1154.58
#2010-06-02|1118.21
#2010-06-03|1140.83
#2010-06-04|1163.20
#2010-06-07|1103.54
#2010-06-08|1112.89
#2010-06-09|1096.99
#2010-06-10|1128.01
#2010-06-11|1117.54
#2010-06-14|1123.03
#2010-06-15|1143.71
#2010-06-16|1139.86
#2010-06-17|1144.80
#2010-06-18|1147.86
#2010-06-21|1159.47
#2010-06-22|1138.31
#2010-06-23|1117.27
#2010-06-24|1124.32
#2010-06-25|1104.58
#2010-06-28|1084.36
#2010-06-29|1063.76
#2010-06-30|1065.15
#2010-07-01|1062.44
#2010-07-02|1067.41
#2010-07-05| .
#2010-07-06|1060.30
#2010-07-07|1058.93
#2010-07-08|1066.42
#2010-07-09|1000.02
#2010-07-12|1024.18
#2010-07-13|1028.09
#2010-07-14|1029.11
#2010-07-15|1004.00
#2010-07-16|1012.72
#2010-07-19|1009.68
#2010-07-20| 978.51
#2010-07-21| 981.24
#2010-07-22| 970.79
#2010-07-23| 995.36
#2010-07-26|1020.99
#2010-07-27|1018.40
#2010-07-28|1026.41
#2010-07-29|1013.53
#2010-07-30|1006.93
#2010-08-02|1004.18
#2010-08-03|1033.35
#2010-08-04|1023.46
#2010-08-05|1038.89
#2010-08-06|1051.39
#2010-08-09|1036.84
#2010-08-10|1038.60
#2010-08-11|1017.43
#2010-08-12|1007.46
#2010-08-13|1004.68
#2010-08-16| 992.03
#2010-08-17| 965.14
#2010-08-18| 993.15
#2010-08-19|1005.54
#2010-08-20| 982.15
#2010-08-23| 991.72
#2010-08-24| 991.10
#2010-08-25| 969.81
#2010-08-26| 975.61
#2010-08-27| 979.24
#2010-08-30| 987.85
#2010-08-31| 969.16
#2010-09-01| 988.10
#2010-09-02|1007.43
#2010-09-03|1021.49
#2010-09-06| .
#2010-09-07|1032.26
#2010-09-08|1016.82
#2010-09-09|1023.02
#2010-09-10|1024.05
#2010-09-13|1044.64
#2010-09-14|1046.93
#2010-09-15|1019.87
#2010-09-16| 995.97
#2010-09-17|1003.39
#2010-09-20|1004.62
#2010-09-21|1014.15
#2010-09-22|1026.72
#2010-09-23|1028.98
#2010-09-24|1019.99
#2010-09-27|1035.97
#2010-09-28|1024.83
#2010-09-29|1042.41
#2010-09-30|1017.11
#2010-10-01|1030.87
#2010-10-04|1022.36
#2010-10-05|1031.10
#2010-10-06|1047.82
#2010-10-07|1065.74
#2010-10-08|1080.05
#2010-10-11|1077.09
#2010-10-12|1055.45
#2010-10-13|1050.94
#2010-10-14|1098.21
#2010-10-15|1096.42
#2010-10-18|1101.97
#2010-10-19|1090.97
#2010-10-20|1074.39
#2010-10-21|1068.92
#2010-10-22|1061.84
#2010-10-25|1072.90
#2010-10-26|1077.69
#2010-10-27|1064.42
#2010-10-28|1065.87
#2010-10-29|1057.98
#2010-11-01|1054.50
#2010-11-02|1046.13
#2010-11-03|1038.35
#2010-11-04|1078.54
#2010-11-05|1090.43
#2010-11-08|1124.46
#2010-11-09|1114.20
#2010-11-10|1097.18
#2010-11-11|1100.79
#2010-11-12|1088.79
#2010-11-15|1084.42
#2010-11-16|1068.06
#2010-11-17|1070.83
#2010-11-18|1093.23
#2010-11-19|1096.85
#2010-11-22|1119.19
#2010-11-23|1126.14
#2010-11-24|1109.42
#2010-11-25| .
#2010-11-26|1105.44
#2010-11-29|1100.26
#2010-11-30|1088.33
#2010-12-01|1098.94
#2010-12-02|1113.62
#2010-12-03|1136.58
#2010-12-06|1138.06
#2010-12-07|1124.30
#2010-12-08|1121.45
#2010-12-09|1132.22
#2010-12-10|1134.53
#2010-12-13|1164.46
#2010-12-14|1190.63
#2010-12-15|1175.44
#2010-12-16|1174.71
#2010-12-17|1173.47
#2010-12-20|1167.34
#2010-12-21|1177.64
#2010-12-22|1183.82
#2010-12-23|1189.66
#2010-12-24| .
#2010-12-27|1214.93
#2010-12-28|1212.67
#2010-12-29|1222.26
#2010-12-30|1210.34
#2010-12-31|1219.89
#2011-01-03|1211.08
#2011-01-04|1240.38
#2011-01-05|1230.69
#2011-01-06|1237.56
#2011-01-07|1236.28
#2011-01-10|1240.09
#2011-01-11|1229.58
#2011-01-12|1228.50
#2011-01-13|1259.34
#2011-01-14|1247.27
#2011-01-17| .
#2011-01-18|1257.53
#2011-01-19|1287.50
#2011-01-20|1259.49
#2011-01-21|1226.55
#2011-01-24|1238.17
#2011-01-25|1269.19
#2011-01-26|1256.47
#2011-01-27|1258.94
#2011-01-28|1247.12
#2011-01-31|1259.52
#2011-02-01|1294.16
#2011-02-02|1309.72
#2011-02-03|1304.15
#2011-02-04|1295.41
#2011-02-07|1298.13
#2011-02-08|1307.47
#2011-02-09|1279.95
#2011-02-10|1293.45
#2011-02-11|1290.35
#2011-02-14|1311.17
#2011-02-15|1308.73
#2011-02-16|1291.70
#2011-02-17|1317.42
#2011-02-18|1332.88
#2011-02-21| .
#2011-02-22|1361.64
#2011-02-23|1334.22
#2011-02-24|1344.35
#2011-02-25|1350.71
#2011-02-28|1344.60
#2011-03-01|1365.49
#2011-03-02|1365.51
#2011-03-03|1358.10
#2011-03-04|1379.21
#2011-03-07|1386.44
#2011-03-08|1361.80
#2011-03-09|1368.85
#2011-03-10|1326.68
#2011-03-11|1318.98
#2011-03-14|1215.22
#2011-03-15|1119.95
#2011-03-16|1225.24
#2011-03-17|1277.10
#2011-03-18|1294.19
#2011-03-21|1294.35
#2011-03-22|1379.73
#2011-03-23|1351.13
#2011-03-24|1403.94
#2011-03-25|1412.97
#2011-03-28|1415.47
#2011-03-29|1384.82
#2011-03-30|1378.94
#2011-03-31|1383.57
#2011-04-01|1395.54
#2011-04-04|1405.38
#2011-04-05|1366.81
#2011-04-06|1332.48
#2011-04-07|1331.77
#2011-04-08|1336.12
#2011-04-11|1366.89
#2011-04-12|1328.62
#2011-04-13|1318.85
#2011-04-14|1318.74
#2011-04-15|1305.21
#2011-04-18|1322.50
#2011-04-19|1296.06
#2011-04-20|1322.62
#2011-04-21|1357.85
#2011-04-22| .
#2011-04-25|1350.64
#2011-04-26|1362.04
#2011-04-27|1360.34
#2011-04-28|1388.95
#2011-04-29|1394.43
#2011-05-02|1382.69
#2011-05-03|1386.62
#2011-05-04|1389.80
#2011-05-05|1401.53
#2011-05-06|1331.60
#2011-05-09|1346.61
#2011-05-10|1361.27
#2011-05-11|1358.59
#2011-05-12|1330.36
#2011-05-13|1289.87
#2011-05-16|1256.02
#2011-05-17|1264.09
#2011-05-18|1286.94
#2011-05-19|1278.21
#2011-05-20|1245.04
#2011-05-23|1234.75
#2011-05-24|1223.94
#2011-05-25|1233.47
#2011-05-26|1278.35
#2011-05-27|1291.26
#2011-05-30| .
#2011-05-31|1325.68
#2011-06-01|1346.47
#2011-06-02|1307.81
#2011-06-03|1274.72
#2011-06-06|1282.27
#2011-06-07|1312.64
#2011-06-08|1328.51
#2011-06-09|1316.20
#2011-06-10|1335.83
#2011-06-13|1319.59
#2011-06-14|1322.75
#2011-06-15|1328.52
#2011-06-16|1287.37
#2011-06-17|1289.96
#2011-06-20|1272.78
#2011-06-21|1291.55
#2011-06-22|1314.38
#2011-06-23|1294.35
#2011-06-24|1308.45
#2011-06-27|1288.26
#2011-06-28|1294.14
#2011-06-29|1312.40
#2011-06-30|1331.12
#2011-07-01|1326.51
#2011-07-04| .
#2011-07-05|1332.57
#2011-07-06|1351.06
#2011-07-07|1346.06
#2011-07-08|1373.68
#2011-07-11|1377.20
#2011-07-12|1356.02
#2011-07-13|1384.48
#2011-07-14|1373.63
#2011-07-15|1374.15
#2011-07-18|1373.20
#2011-07-19|1376.28
#2011-07-20|1395.38
#2011-07-21|1408.03
#2011-07-22|1425.95
#2011-07-25|1422.65
#2011-07-26|1428.95
#2011-07-27|1419.88
#2011-07-28|1395.10
#2011-07-29|1418.62
#2011-08-01|1438.56
#2011-08-02|1429.79
#2011-08-03|1386.73
#2011-08-04|1329.36
#2011-08-05|1274.53
#2011-08-08|1260.51
#2011-08-09|1212.80
#2011-08-10|1249.90
#2011-08-11|1223.68
#2011-08-12|1235.66
#2011-08-15|1248.07
#2011-08-16|1249.99
#2011-08-17|1227.79
#2011-08-18|1216.44
#2011-08-19|1176.51
#2011-08-22|1135.68
#2011-08-23|1149.38
#2011-08-24|1151.03
#2011-08-25|1173.74
#2011-08-26|1202.06
#2011-08-29|1192.36
#2011-08-30|1222.06
#2011-08-31|1238.34
#2011-09-01|1232.39
#2011-09-02|1217.97
#2011-09-05| .
#2011-09-06|1128.58
#2011-09-07|1148.26
#2011-09-08|1171.14
#2011-09-09|1149.36
#2011-09-12|1142.69
#2011-09-13|1158.99
#2011-09-14|1150.47
#2011-09-15|1169.24
#2011-09-16|1221.81
#2011-09-19|1229.32
#2011-09-20|1192.21
#2011-09-21|1198.22
#2011-09-22|1163.97
#2011-09-23|1164.74
#2011-09-26|1118.27
#2011-09-27|1134.06
#2011-09-28|1146.31
#2011-09-29|1139.95
#2011-09-30|1147.85
#2011-10-03|1113.32
#2011-10-04|1081.73
#2011-10-05|1083.09
#2011-10-06|1117.42
#2011-10-07|1128.20
#2011-10-10|1128.64
#2011-10-11|1160.96
#2011-10-12|1169.93
#2011-10-13|1178.31
#2011-10-14|1177.89
#2011-10-17|1219.24
#2011-10-18|1200.96
#2011-10-19|1189.63
#2011-10-20|1176.22
#2011-10-21|1181.89
#2011-10-24|1215.20
#2011-10-25|1228.77
#2011-10-26|1214.55
#2011-10-27|1247.34
#2011-10-28|1271.42
#2011-10-31|1202.51
#2011-11-01|1193.12
#2011-11-02|1178.80
#2011-11-03|1179.78
#2011-11-04|1191.70
#2011-11-07|1215.01
#2011-11-08|1212.64
#2011-11-09|1249.11
#2011-11-10|1200.83
#2011-11-11|1211.38
#2011-11-14|1222.60
#2011-11-15|1202.20
#2011-11-16|1193.51
#2011-11-17|1196.91
#2011-11-18|1184.76
#2011-11-21|1155.60
#2011-11-22|1175.37
#2011-11-23|1169.07
#2011-11-24| .
#2011-11-25|1139.06
#2011-11-28|1167.92
#2011-11-29|1194.18
#2011-11-30|1199.15
#2011-12-01|1228.73
#2011-12-02|1226.87
#2011-12-05|1237.71
#2011-12-06|1230.73
#2011-12-07|1227.27
#2011-12-08|1213.14
#2011-12-09|1210.62
#2011-12-12|1211.86
#2011-12-13|1197.04
#2011-12-14|1182.61
#2011-12-15|1158.22
#2011-12-16|1159.93
#2011-12-19|1137.65
#2011-12-20|1156.33
#2011-12-21|1157.29
#2011-12-22|1151.33
#2011-12-23|1151.18
#2011-12-26| .
#2011-12-27|1168.18
#2011-12-28|1154.99
#2011-12-29|1156.05
#2011-12-30|1175.17
#2012-01-02| .
#2012-01-03|1178.08
#2012-01-04|1196.39
#2012-01-05|1180.64
#2012-01-06|1165.76
#2012-01-09|1169.78
#2012-01-10|1171.66
#2012-01-11|1180.53
#2012-01-12|1178.06
#2012-01-13|1192.44
#2012-01-16| .
#2012-01-17|1181.69
#2012-01-18|1205.99
#2012-01-19|1202.77
#2012-01-20|1208.04
#2012-01-23|1189.92
#2012-01-24|1190.59
#2012-01-25|1189.12
#2012-01-26|1206.54
#2012-01-27|1235.71
#2012-01-30|1229.89
#2012-01-31|1212.83
#2012-02-01|1216.20
#2012-02-02|1207.74
#2012-02-03|1212.96
#2012-02-06|1202.18
#2012-02-07|1197.53
#2012-02-08|1200.25
#2012-02-09|1201.90
#2012-02-10|1207.66
#2012-02-13|1213.78
#2012-02-14|1195.82
#2012-02-15|1209.63
#2012-02-16|1212.54
#2012-02-17|1240.56
#2012-02-20| .
#2012-02-21|1258.92
#2012-02-22|1262.52
#2012-02-23|1259.16
#2012-02-24|1293.65
#2012-02-27|1276.96
#2012-02-28|1263.37
#2012-02-29|1253.44
#2012-03-01|1231.58
#2012-03-02|1236.46
#2012-03-05|1223.32
#2012-03-06|1220.48
#2012-03-07|1211.49
#2012-03-08|1221.98
#2012-03-09|1212.23
#2012-03-12|1217.92
#2012-03-13|1216.52
#2012-03-14|1206.42
#2012-03-15|1227.20
#2012-03-16|1233.19
#2012-03-19|1243.69
#2012-03-20|1238.85
#2012-03-21|1212.47
#2012-03-22|1242.63
#2012-03-23|1230.71
#2012-03-26|1230.05
#2012-03-27|1249.18
#2012-03-28|1231.65
#2012-03-29|1221.82
#2012-03-30|1214.82
#2012-04-02|1222.99
#2012-04-03|1209.47
#2012-04-04|1194.27
#2012-04-05|1186.18
#2012-04-06| .
#2012-04-09|1171.13
#2012-04-10|1163.44
#2012-04-11|1149.60
#2012-04-12|1163.11
#2012-04-13|1160.32
#2012-04-16|1156.93
#2012-04-17|1144.79
#2012-04-18|1163.27
#2012-04-19|1148.67
#2012-04-20|1146.61
#2012-04-23|1149.44
#2012-04-24|1152.39
#2012-04-25|1141.69
#2012-04-26|1148.13
#2012-04-27|1151.77
#2012-04-30|1160.50
#2012-05-01|1139.06
#2012-05-02|1152.88
#2012-05-03|1150.02
#2012-05-04|1157.21
#2012-05-07|1113.01
#2012-05-08|1124.55
#2012-05-09|1099.15
#2012-05-10|1091.09
#2012-05-11|1082.36
#2012-05-14|1068.45
#2012-05-15|1048.95
#2012-05-16|1034.19
#2012-05-17|1059.80
#2012-05-18|1037.82
#2012-05-21|1034.09
#2012-05-22|1043.64
#2012-05-23|1032.14
#2012-05-24|1030.37
#2012-05-25|1017.14
#2012-05-28| .
#2012-05-29|1040.00
#2012-05-30|1040.68
#2012-05-31|1036.62
#2012-06-01|1000.85
#2012-06-04| 963.71
#2012-06-05| 988.44
#2012-06-06| 994.08
#2012-06-07|1010.90
#2012-06-08| 983.51
#2012-06-11|1012.45
#2012-06-12| 995.67
#2012-06-13| 985.15
#2012-06-14| 980.52
#2012-06-15| 983.94
#2012-06-18|1014.44
#2012-06-19|1018.19
#2012-06-20|1040.90
#2012-06-21|1042.94
#2012-06-22|1024.89
#2012-06-25|1013.80
#2012-06-26|1002.84
#2012-06-27| 991.66
#2012-06-28|1010.99
#2012-06-29|1022.83
#2012-07-02|1033.70
#2012-07-03|1026.99
#2012-07-04| .
#2012-07-05|1022.76
#2012-07-06|1015.36
#2012-07-09| 997.18
#2012-07-10|1011.56
#2012-07-11| 991.61
#2012-07-12| 987.28
#2012-07-13| 985.43
#2012-07-16| 991.31
#2012-07-17| 961.88
#2012-07-18| 972.70
#2012-07-19|1000.57
#2012-07-20| 996.99
#2012-07-23| 969.97
#2012-07-24| 967.32
#2012-07-25| 936.98
#2012-07-26| 950.91
#2012-07-27| 968.40
#2012-07-30| 972.72
#2012-07-31| 991.55
#2012-08-01| 964.41
#2012-08-02| 961.52
#2012-08-03| 962.04
#2012-08-06| 989.71
#2012-08-07|1002.81
#2012-08-08|1012.84
#2012-08-09|1036.76
#2012-08-10|1053.10
#2012-08-13|1041.64
#2012-08-14|1034.80
#2012-08-15|1036.78
#2012-08-16|1052.57
#2012-08-17|1058.88
#2012-08-20|1042.69
#2012-08-21|1047.39
#2012-08-22|1043.70
#2012-08-23|1049.50
#2012-08-24|1031.15
#2012-08-27|1030.66
#2012-08-28|1019.19
#2012-08-29|1025.88
#2012-08-30|1029.28
#2012-08-31|1008.06
#2012-09-03| .
#2012-09-04| 987.38
#2012-09-05| 959.78
#2012-09-06| 947.85
#2012-09-07|1002.46
#2012-09-10|1008.53
#2012-09-11|1006.03
#2012-09-12|1021.73
#2012-09-13|1034.23
#2012-09-14|1072.19
#2012-09-17|1065.52
#2012-09-18|1092.59
#2012-09-19|1100.60
#2012-09-20|1071.50
#2012-09-21|1085.42
#2012-09-24|1077.40
#2012-09-25|1087.49
#2012-09-26|1060.01
#2012-09-27|1060.27
#2012-09-28|1057.09
#2012-10-01|1062.62
#2012-10-02|1078.69
#2012-10-03|1073.97
#2012-10-04|1061.29
#2012-10-05|1067.55
#2012-10-08|1074.86
#2012-10-09|1058.64
#2012-10-10|1062.52
#2012-10-11|1061.00
#2012-10-12|1072.12
#2012-10-15|1088.27
#2012-10-16|1081.81
#2012-10-17|1101.27
#2012-10-18|1097.60
#2012-10-19|1093.40
#2012-10-22|1088.08
#2012-10-23|1074.45
#2012-10-24|1058.87
#2012-10-25|1047.56
#2012-10-26|1038.11
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1025.69
#2012-11-01|1007.78
#2012-11-02| 999.35
#2012-11-05| 996.81
#2012-11-06|1006.95
#2012-11-07|1028.96
#2012-11-08|1010.80
#2012-11-09|1000.54
#2012-11-12| 989.48
#2012-11-13|1006.58
#2012-11-14| 988.36
#2012-11-15| 986.43
#2012-11-16| 988.92
#2012-11-19|1015.82
#2012-11-20|1018.25
#2012-11-21|1010.80
#2012-11-22| .
#2012-11-23|1001.33
#2012-11-26| 995.94
#2012-11-27| 997.03
#2012-11-28|1000.05
#2012-11-29|1011.08
#2012-11-30|1000.00
#2012-12-03| 998.56
#2012-12-04|1014.28
#2012-12-05|1012.92
#2012-12-06|1014.80
#2012-12-07|1007.66
#2012-12-10|1004.46
#2012-12-11|1009.55
#2012-12-12|1008.24
#2012-12-13|1003.21
#2012-12-14|1014.38
#2012-12-17|1013.63
#2012-12-18|1022.80
#2012-12-19|1040.66
#2012-12-20|1029.15
#2012-12-21|1041.05
#2012-12-24|1032.76
#2012-12-25|1022.25
#2012-12-26|1009.80
#2012-12-27|1016.46
#2012-12-28|1017.02
#2012-12-31|1012.67
#2013-01-01|1012.67
#2013-01-02|1004.48
#2013-01-03|1008.29
#2013-01-04|1013.09
#2013-01-07|1005.14
#2013-01-08|1011.06
#2013-01-09| 999.32
#2013-01-10| 996.09
#2013-01-11|1019.91
#2013-01-14|1017.96
#2013-01-15|1035.17
#2013-01-16|1016.01
#2013-01-17|1008.26
#2013-01-18|1015.54
#2013-01-21|1029.78
#2013-01-22|1047.71
#2013-01-23|1034.20
#2013-01-24|1021.49
#2013-01-25|1013.16
#2013-01-28|1031.06
#2013-01-29|1073.11
#2013-01-30|1081.73
#2013-01-31|1080.29
#2013-02-01|1056.76
#2013-02-04|1052.04
#2013-02-05|1021.88
#2013-02-06|1051.87
#2013-02-07|1060.29
#2013-02-08|1050.04
#2013-02-11|1042.23
#2013-02-12|1037.69
#2013-02-13|1033.95
#2013-02-14|1025.57
#2013-02-15|1009.34
#2013-02-18|1024.66
#2013-02-19|1042.75
#2013-02-20|1059.25
#2013-02-21|1051.62
#2013-02-22|1046.84
#2013-02-25|1066.22
#2013-02-26|1080.95
#2013-02-27|1061.25
#2013-02-28|1077.63
#2013-03-01|1061.00
#2013-03-04|1047.55
#2013-03-05|1054.01
#2013-03-06|1054.62
#2013-03-07|1052.96
#2013-03-08|1054.25
#2013-03-11|1067.31
#2013-03-12|1067.88
#2013-03-13|1064.88
#2013-03-14|1053.73
#2013-03-15|1084.60
#2013-03-18|1056.32
#2013-03-19|1052.98
#2013-03-20|1045.76
#2013-03-21|1063.71
#2013-03-22|1055.29
#2013-03-25|1065.35
#2013-03-26|1052.05
#2013-03-27|1068.88
#2013-03-28|1047.67
#2013-03-29|1039.73
#2013-04-01|1012.63
#2013-04-02| 990.61
#2013-04-03|1013.31
#2013-04-04| 992.36
#2013-04-05| 982.72
#2013-04-08| 970.83
#2013-04-09|1000.34
#2013-04-10|1021.44
#2013-04-11|1011.94
#2013-04-12|1023.73
#2013-04-15|1004.08
#2013-04-16| 984.30
#2013-04-17|1003.87
#2013-04-18| 980.19
#2013-04-19| 956.52
#2013-04-22| 960.54
#2013-04-23| 950.89
#2013-04-24| 971.33
#2013-04-25| 980.09
#2013-04-26| 990.66
#2013-04-29| 985.92
#2013-04-30|1008.33
#2013-05-01|1010.45
#2013-05-02| 994.89
#2013-05-03| 985.64
#2013-05-06| 981.97
#2013-05-07| 999.07
#2013-05-08|1004.04
#2013-05-09| 990.56
#2013-05-10| 984.33
#2013-05-13| 962.78
#2013-05-14| 978.51
#2013-05-15| 971.60
#2013-05-16| 973.87
#2013-05-17| 969.31
#2013-05-20|1007.15
#2013-05-21|1037.76
#2013-05-22|1028.29
#2013-05-23| 991.64
#2013-05-24| 976.78
#2013-05-27| 954.39
#2013-05-28| 946.53
#2013-05-29| 961.08
#2013-05-30| 939.41
#2013-05-31| 932.51
#2013-06-03| 924.08
#2013-06-04| 930.62
#2013-06-05| 921.35
#2013-06-06| 904.07
#2013-06-07| 882.13
#2013-06-10| 913.72
#2013-06-11| 918.44
#2013-06-12| 922.64
#2013-06-13| 912.35
#2013-06-14| 917.04
#2013-06-17| 947.47
#2013-06-18| 957.44
#2013-06-19| 967.87
#2013-06-20| 918.24
#2013-06-21| 924.73
#2013-06-24| 912.50
#2013-06-25| 892.88
#2013-06-26| 886.95
#2013-06-27| 900.12
#2013-06-28| 905.20
#2013-07-01| 904.22
#2013-07-02| 910.34
#2013-07-03| 928.25
#2013-07-04| 931.90
#2013-07-05| 938.20
#2013-07-08| 928.86
#2013-07-09| 945.82
#2013-07-10| 952.32
#2013-07-11| 975.15
#2013-07-12| 970.16
#2013-07-15| 965.79
#2013-07-16| 959.94
#2013-07-17| 960.74
#2013-07-18| 961.90
#2013-07-19| 964.75
#2013-07-22| 976.06
#2013-07-23| 978.23
#2013-07-24| 970.87
#2013-07-25| 976.20
#2013-07-26| 975.86
#2013-07-29| 940.02
#2013-07-30| 965.17
#2013-07-31| 963.58
#2013-08-01| 990.18
#2013-08-02|1000.87
#2013-08-05| 993.20
#2013-08-06| 995.26
#2013-08-07| 989.06
#2013-08-08| 989.26
#2013-08-09| 974.46
#2013-08-12| 976.89
#2013-08-13| 973.96
#2013-08-14| 982.53
#2013-08-15| 980.71
#2013-08-16| 981.30
#2013-08-19|1002.01
#2013-08-20| 988.86
#2013-08-21| 975.92
#2013-08-22| 965.57
#2013-08-23| 985.45
#2013-08-26| 985.69
#2013-08-27| 993.05
#2013-08-28| 973.85
#2013-08-29| 994.38
#2013-08-30| 979.92
#2013-09-02| 964.43
#2013-09-03| 980.69
#2013-09-04| 990.16
#2013-09-05| 997.05
#2013-09-06|1004.30
#2013-09-09|1013.03
#2013-09-10|1003.09
#2013-09-11| 994.96
#2013-09-12|1014.56
#2013-09-13|1003.91
#2013-09-16|1009.44
#2013-09-17|1004.47
#2013-09-18|1013.33
#2013-09-19|1009.74
#2013-09-20|1003.71
#2013-09-23|1013.17
#2013-09-24|1012.06
#2013-09-25|1005.28
#2013-09-26|1002.16
#2013-09-27|1005.37
#2013-09-30| 993.28
#2013-10-01| 985.21
#2013-10-02| 981.97
#2013-10-03| 969.82
#2013-10-04| 967.62
#2013-10-07| 948.95
#2013-10-08| 943.26
#2013-10-09| 964.76
#2013-10-10| 960.58
#2013-10-11| 963.72
#2013-10-14| 965.59
#2013-10-15| 964.76
#2013-10-16| 965.54
#2013-10-17| 973.69
#2013-10-18| 980.68
#2013-10-21| 976.08
#2013-10-22| 976.75
#2013-10-23| 977.72
#2013-10-24| 984.23
#2013-10-25| 967.06
#2013-10-28| 967.43
#2013-10-29| 962.92
#2013-10-30| 963.51
#2013-10-31| 959.40
#2013-11-01| 953.29
#2013-11-04| 954.98
#2013-11-05| 972.80
#2013-11-06| 982.61
#2013-11-07| 974.32
#2013-11-08| 966.19
#2013-11-11| 957.73
#2013-11-12| 964.59
#2013-11-13| 975.23
#2013-11-14| 974.91
#2013-11-15| 982.87
#2013-11-18| 984.44
#2013-11-19| 984.12
#2013-11-20| 988.72
#2013-11-21| 982.52
#2013-11-22| 985.45
#2013-11-25| 990.40
#2013-11-26| 996.20
#2013-11-27| 998.90
#2013-11-28| 994.51
#2013-11-29| 987.38
#2013-12-02| 975.82
#2013-12-03| 980.72
#2013-12-04| 972.09
#2013-12-05| 972.74
#2013-12-06| 964.00
#2013-12-09| 982.29
#2013-12-10| 993.63
#2013-12-11| 996.42
#2013-12-12| 990.45
#2013-12-13| 981.20
#2013-12-16| 975.65
#2013-12-17| 982.54
#2013-12-18| 986.21
#2013-12-19| 994.12
#2013-12-20| 990.69
#2013-12-23| 991.64
#2013-12-24| 992.56
#2013-12-25| 984.75
#2013-12-26| 984.22
#2013-12-27| 982.45
#2013-12-30|1007.72
#2013-12-31|1007.05
#2014-01-01|1007.05
#2014-01-02|1007.82
#2014-01-03|1013.12
#2014-01-06| 998.01
#2014-01-07| 988.35
#2014-01-08| 997.87
#2014-01-09| 984.25
#2014-01-10| 985.82
#2014-01-13| 993.26
#2014-01-14| 975.27
#2014-01-15| 992.06
#2014-01-16|1002.32
#2014-01-17|1007.27
#2014-01-20|1007.98
#2014-01-21|1001.89
#2014-01-22|1000.79
#2014-01-23| 999.22
#2014-01-24|1002.81
#2014-01-27| 971.54
#2014-01-28| 957.64
#2014-01-29| 974.51
#2014-01-30| 953.78
#2014-01-31| 955.06
#2014-02-03| 948.23
#2014-02-04| 898.51
#2014-02-05| 913.62
#2014-02-06| 915.20
#2014-02-07| 937.03
#2014-02-10| 949.71
#2014-02-11| 946.42
#2014-02-12| 954.88
#2014-02-13| 943.40
#2014-02-14| 953.14
#2014-02-17| 953.65
#2014-02-18| 964.15
#2014-02-19| 990.86
#2014-02-20| 971.88
#2014-02-21| 995.93
#2014-02-24|1000.00
#2014-02-25|1017.29
#2014-02-26| 998.93
#2014-02-27| 987.30
#2014-02-28| 985.49
#2014-03-03| 990.19
#2014-03-04| 987.81
#2014-03-05| 993.19
#2014-03-06| 986.98
#2014-03-07| 998.57
#2014-03-10| 989.78
#2014-03-11|1002.82
#2014-03-12| 982.18
#2014-03-13| 983.91
#2014-03-14| 963.65
#2014-03-17| 955.13
#2014-03-18| 965.95
#2014-03-19| 954.31
#2014-03-20| 933.27
#2014-03-21| 933.41
#2014-03-24| 933.62
#2014-03-25| 945.06
#2014-03-26| 952.76
#2014-03-27| 953.77
#2014-03-28| 948.09
#2014-03-31| 965.07
#2014-04-01| 958.28
#2014-04-02| 966.52
#2014-04-03| 970.03
#2014-04-04| 975.97
#2014-04-07| 980.31
#2014-04-08| 964.30
#2014-04-09| 961.46
#2014-04-10| 957.59
#2014-04-11| 964.62
#2014-04-14| 980.23
#2014-04-15| 977.46
#2014-04-16|1008.59
#2014-04-17|1013.42
#2014-04-18|1020.13
#2014-04-21|1041.95
#2014-04-22|1034.07
#2014-04-23|1034.68
#2014-04-24|1033.63
#2014-04-25|1048.70
#2014-04-28|1042.88
#2014-04-29|1043.29
#2014-04-30|1051.93
#2014-05-01|1065.07
#2014-05-02|1058.56
#2014-05-05|1059.90
#2014-05-06|1065.75
#2014-05-07|1035.50
#2014-05-08|1042.54
#2014-05-09|1034.90
#2014-05-12|1011.56
#2014-05-13|1030.22
#2014-05-14|1031.61
#2014-05-15|1039.84
#2014-05-16|1021.19
#2014-05-19|1020.90
#2014-05-20|1015.01
#2014-05-21|1036.61
#2014-05-22|1037.96
#2014-05-23|1054.84
#2014-05-26|1052.23
#2014-05-27|1044.90
#2014-05-28|1048.10
#2014-05-29|1052.12
#2014-05-30|1055.82
#2014-06-02|1061.88
#2014-06-03|1062.72
#2014-06-04|1067.53
#2014-06-05|1069.92
#2014-06-06|1079.29
#2014-06-09|1081.62
#2014-06-10|1076.12
#2014-06-11|1099.75
#2014-06-12|1107.24
#2014-06-13|1120.44
#2014-06-16|1114.83
#2014-06-17|1100.77
#2014-06-18|1104.66
#2014-06-19|1130.35
#2014-06-20|1114.25
#2014-06-23|1127.36
#2014-06-24|1110.87
#2014-06-25|1109.50
#2014-06-26|1111.66
#2014-06-27|1097.82
#2014-06-30|1099.96
#2014-07-01|1112.32
#2014-07-02|1110.48
#2014-07-03|1097.62
#2014-07-04|1088.74
#2014-07-07|1078.52
#2014-07-08|1079.94
#2014-07-09|1075.48
#2014-07-10|1073.96
#2014-07-11|1083.41
#2014-07-14|1085.68
#2014-07-15|1085.95
#2014-07-16|1084.32
#2014-07-17|1094.22
#2014-07-18|1097.69
#2014-07-21|1098.45
#2014-07-22|1104.16
#2014-07-23|1102.71
#2014-07-24|1100.11
#2014-07-25|1105.36
#2014-07-28|1100.73
#2014-07-29|1097.96
#2014-07-30|1076.70
#2014-07-31|1069.79
#2014-08-01|1065.56
#2014-08-04|1071.42
#2014-08-05|1063.79
#2014-08-06|1056.30
#2014-08-07|1065.25
#2014-08-08|1050.57
#2014-08-11|1059.81
#2014-08-12|1064.18
#2014-08-13|1057.27
#2014-08-14|1062.09
#2014-08-15|1047.30
#2014-08-18|1054.16
#2014-08-19|1062.46
#2014-08-20|1060.16
#2014-08-21|1060.88
#2014-08-22|1053.86
#2014-08-25|1059.66
#2014-08-26|1057.54
#2014-08-27|1063.65
#2014-08-28|1064.09
#2014-08-29|1052.56
#2014-09-01|1052.07
#2014-09-02|1051.31
#2014-09-03|1048.80
#2014-09-04|1051.36
#2014-09-05|1043.76
#2014-09-08|1030.99
#2014-09-09|1013.53
#2014-09-10|1021.10
#2014-09-11|1024.97
#2014-09-12|1011.18
#2014-09-15|1012.41
#2014-09-16|1008.21
#2014-09-17|1002.81
#2014-09-18| 998.71
#2014-09-19| 994.46
#2014-09-22|1005.84
#2014-09-23|1007.04
#2014-09-24| 997.64
#2014-09-25|1027.06
#2014-09-26|1009.56
#2014-09-29|1004.44
#2014-09-30| 990.48
#2014-10-01| 981.15
#2014-10-02| 976.93
#2014-10-03| 962.45
#2014-10-06| 962.45
#2014-10-07| 966.96
#2014-10-08| 953.65
#2014-10-09| 947.13
#2014-10-10| 922.97
#2014-10-13| 927.79
#2014-10-14| 911.19
#2014-10-15| 913.10
#2014-10-16| 873.50
#2014-10-17| 882.72
#2014-10-20| 898.60
#2014-10-21| 882.80
#2014-10-22| 893.20
#2014-10-23| 880.02
#2014-10-24| 883.06
#2014-10-27| 892.44
#2014-10-28| 876.34
#2014-10-29| 897.49
#2014-10-30| 896.09
#2014-10-31| 897.98
#2014-11-03| 881.58
#2014-11-04| 878.78
#2014-11-05| 851.25
#2014-11-06| 842.91
#2014-11-07| 844.77
#2014-11-10| 865.04
#2014-11-11| 847.66
#2014-11-12| 849.44
#2014-11-13| 844.12
#2014-11-14| 838.91
#2014-11-17| 822.06
#2014-11-18| 829.23
#2014-11-19| 820.20
#2014-11-20| 826.65
#2014-11-21| 847.39
#2014-11-24| 841.45
#2014-11-25| 852.74
#2014-11-26| 843.19
#2014-11-27| 827.93
#2014-11-28| 791.16
#2014-12-01| 780.48
#2014-12-02| 789.35
#2014-12-03| 786.94
#2014-12-04| 797.96
#2014-12-05| 786.14
#2014-12-08| 787.73
#2014-12-09| 791.35
#2014-12-10| 792.12
#2014-12-11| 779.20
#2014-12-12| 780.24
#2014-12-15| 782.34
#2014-12-16| 773.61
#2014-12-17| 785.54
#2014-12-18| 800.36
#2014-12-19| 810.66
#2014-12-22| 864.16
#2014-12-23| 858.54
#2014-12-24| 850.59
#2014-12-25| 846.75
#2014-12-26| 840.60
#2014-12-29| 831.31
#2014-12-30| 837.48
#2014-12-31| 833.84
#2015-01-01| 833.84
#2015-01-02| 831.69
#2015-01-05| 826.74
#2015-01-06| 802.78
#2015-01-07| 790.18
#2015-01-08| 790.43
#2015-01-09| 796.43
#2015-01-12| 797.90
#2015-01-13| 783.12
#2015-01-14| 781.40
#2015-01-15| 794.09
#2015-01-16| 786.85
#2015-01-19| 795.55
#2015-01-20| 807.99
#2015-01-21| 811.25
#2015-01-22| 822.16
#2015-01-23| 829.67
#2015-01-26| 817.90
#2015-01-27| 827.22
#2015-01-28| 821.42
#2015-01-29| 808.16
#2015-01-30| 816.06
#2015-02-02| 817.76
#2015-02-03| 849.84
#2015-02-04| 864.59
#2015-02-05| 848.16
#2015-02-06| 852.91
#2015-02-09| 848.89
#2015-02-10| 857.84
#2015-02-11| 849.96
#2015-02-12| 846.82
#2015-02-13| 858.62
#2015-02-16| 877.52
#2015-02-17| 868.86
#2015-02-18| 863.45
#2015-02-19| 866.56
#2015-02-20| 870.35
#2015-02-23| 853.37
#2015-02-24| 850.36
#2015-02-25| 869.11
#2015-02-26| 882.15
#2015-02-27| 871.46
#2015-03-02| 869.83
#2015-03-03| 873.59
#2015-03-04| 876.35
#2015-03-05| 884.33
#2015-03-06| 876.88
#2015-03-09| 873.72
#2015-03-10| 858.73
#2015-03-11| 844.45
#2015-03-12| 845.10
#2015-03-13| 855.05
#2015-03-16| 832.30
#2015-03-17| 837.03
#2015-03-18| 831.65
#2015-03-19| 831.70
#2015-03-20| 831.69
#2015-03-23| 844.87
#2015-03-24| 852.33
#2015-03-25| 850.21
#2015-03-26| 864.67
#2015-03-27| 849.18
#2015-03-30| 823.08
#2015-03-31| 822.53
#2015-04-01| 817.11
#2015-04-02| 818.05
#2015-04-03| 829.16
#2015-04-06| 831.70
#2015-04-07| 851.30
#2015-04-08| 869.38
#2015-04-09| 853.40
#2015-04-10| 854.76
#2015-04-13| 861.73
#2015-04-14| 873.17
#2015-04-15| 873.84
#2015-04-16| 909.37
#2015-04-17| 914.22
#2015-04-20| 906.33
#2015-04-21| 907.98
#2015-04-22| 894.37
#2015-04-23| 906.37
#2015-04-24| 920.17
#2015-04-27| 914.32
#2015-04-28| 932.53
#2015-04-29| 931.47
#2015-04-30| 923.42
#2015-05-01| 916.18
#2015-05-04| 915.87
#2015-05-05| 917.02
#2015-05-06| 921.86
#2015-05-07| 924.45
#2015-05-08| 907.62
#2015-05-11| 920.25
#2015-05-12| 918.86
#2015-05-13| 937.00
#2015-05-14| 927.82
#2015-05-15| 914.72
#2015-05-18| 922.22
#2015-05-19| 919.63
#2015-05-20| 900.29
#2015-05-21| 902.33
#2015-05-22| 915.50
#2015-05-25| 922.02
#2015-05-26| 923.58
#2015-05-27| 917.46
#2015-05-28| 911.94
#2015-05-29| 916.40
#2015-06-01| 920.14
#2015-06-02| 919.80
#2015-06-03| 927.35
#2015-06-04| 921.35
#2015-06-05| 905.17
#2015-06-08| 911.42
#2015-06-09| 918.09
#2015-06-10| 936.05
#2015-06-11| 925.86
#2015-06-12| 926.41
#2015-06-15| 913.47
#2015-06-16| 908.21
#2015-06-17| 901.25
#2015-06-18| 895.11
#2015-06-19| 888.79
#2015-06-22| 887.47
#2015-06-23| 892.68
#2015-06-24| 890.05
#2015-06-25| 893.82
#2015-06-26| 879.64
#2015-06-29| 877.92
#2015-06-30| 876.64
#2015-07-01| 872.02
#2015-07-02| 875.60
#2015-07-03| 868.20
#2015-07-06| 858.22
#2015-07-07| 863.49
#2015-07-08| 852.79
#2015-07-09| 849.59
#2015-07-10| 848.69
#2015-07-13| 842.50
#2015-07-14| 862.62
#2015-07-15| 867.02
#2015-07-16| 861.39
#2015-07-17| 856.93
#2015-07-20| 854.93
#2015-07-21| 851.53
#2015-07-22| 847.19
#2015-07-23| 836.76
#2015-07-24| 835.44
#2015-07-27| 836.76
#2015-07-28| 828.70
#2015-07-29| 829.63
#2015-07-30| 856.40
#2015-07-31| 864.88
#2015-08-03| 844.58
#2015-08-04| 841.80
#2015-08-05| 831.55
#2015-08-06| 838.83
#2015-08-07| 847.38
#2015-08-10| 844.09
#2015-08-11| 851.15
#2015-08-12| 839.56
#2015-08-13| 838.53
#2015-08-14| 826.43
#2015-08-17| 820.32
#2015-08-18| 802.83
#2015-08-19| 802.64
#2015-08-20| 786.61
#2015-08-21| 787.39
#2015-08-24| 774.27
#2015-08-25| 745.70
#2015-08-26| 768.84
#2015-08-27| 764.55
#2015-08-28| 802.57
#2015-08-31| 802.55
#2015-09-01| 788.27
#2015-09-02| 760.92
#2015-09-03| 767.40
#2015-09-04| 761.83
#2015-09-07| 762.03
#2015-09-08| 761.59
#2015-09-09| 798.11
#2015-09-10| 770.74
#2015-09-11| 764.50
#2015-09-14| 749.88
#2015-09-15| 747.52
#2015-09-16| 755.15
#2015-09-17| 761.79
#2015-09-18| 760.91
#2015-09-21| 757.31
#2015-09-22| 760.40
#2015-09-23| 757.50
#2015-09-24| 753.98
#2015-09-25| 750.83
#2015-09-28| 743.63
#2015-09-29| 712.92
#2015-09-30| 731.03
#2015-10-01| 749.22
#2015-10-02| 746.83
#2015-10-05| 760.88
#2015-10-06| 775.51
#2015-10-07| 812.47
#2015-10-08| 815.27
#2015-10-09| 835.25
#2015-10-12| 838.04
#2015-10-13| 823.12
#2015-10-14| 811.15
#2015-10-15| 819.00
#2015-10-16| 818.92
#2015-10-19| 811.10
#2015-10-20| 804.40
#2015-10-21| 816.05
#2015-10-22| 808.56
#2015-10-23| 809.38
#2015-10-26| 807.04
#2015-10-27| 786.52
#2015-10-28| 786.90
#2015-10-29| 787.65
#2015-10-30| 797.05
#2015-11-02| 786.80
#2015-11-03| 783.55
#2015-11-04| 807.54
#2015-11-05| 805.22
#2015-11-06| 786.63
#2015-11-09| 791.69
#2015-11-10| 782.71
#2015-11-11| 793.30
#2015-11-12| 787.28
#2015-11-13| 776.23
#2015-11-16| 793.22
#2015-11-17| 807.66
#2015-11-18| 799.67
#2015-11-19| 809.42
#2015-11-20| 810.72
#2015-11-23| 809.60
#2015-11-24| 812.55
#2015-11-25| 815.92
#2015-11-26| 815.35
#2015-11-27| 813.43
#2015-11-30| 802.27
#2015-12-01| 813.51
#2015-12-02| 805.41
#2015-12-03| 824.23
#2015-12-04| 820.98
#2015-12-07| 815.27
#2015-12-08| 785.73
#2015-12-09| 797.02
#2015-12-10| 803.18
#2015-12-11| 807.60
#2015-12-14| 788.74
#2015-12-15| 771.99
#2015-12-16| 793.70
#2015-12-17| 792.70
#2015-12-18| 774.97
#2015-12-21| 778.98
#2015-12-22| 782.59
#2015-12-23| 781.97
#2015-12-24| 797.71
#2015-12-25| 785.91
#2015-12-28| 789.57
#2015-12-29| 793.17
#2015-12-30| 790.92
#2015-12-31| 792.72
#2016-01-01| 792.72
#2016-01-04| 809.39
#2016-01-05| 805.50
#2016-01-06| 783.80
#2016-01-07| 765.44
#2016-01-08| 758.52
#2016-01-11| 760.92
#2016-01-12| 715.38
#2016-01-13| 722.64
#2016-01-14| 702.70
#2016-01-15| 709.50
#2016-01-18| 697.35
#2016-01-19| 699.98
#2016-01-20| 670.30
#2016-01-21| 654.67
#2016-01-22| 689.49
#2016-01-25| 705.02
#2016-01-26| 686.06
#2016-01-27| 709.65
#2016-01-28| 696.44
#2016-01-29| 716.66
#2016-02-01| 719.75
#2016-02-02| 701.44
#2016-02-03| 723.67
#2016-02-04| 742.74
#2016-02-05| 756.70
#2016-02-08| 760.34
#2016-02-09| 726.40
#2016-02-10| 710.29
#2016-02-11| 727.11
#2016-02-12| 687.30
#2016-02-15| 729.03
#2016-02-16| 738.91
#2016-02-17| 698.90
#2016-02-18| 744.47
#2016-02-19| 709.37
#2016-02-22| 693.46
#2016-02-23| 697.38
#2016-02-24| 702.79
#2016-02-25| 700.79
#2016-02-26| 692.94
#2016-02-29| 679.08
#2016-03-01| 679.65
#2016-03-02| 700.24
#2016-03-03| 724.66
#2016-03-04| 753.17
#2016-03-07| 741.54
#2016-03-08| 741.66
#2016-03-09| 725.52
#2016-03-10| 730.66
#2016-03-11| 731.60
#2016-03-14| 736.72
#2016-03-15| 733.77
#2016-03-16| 722.59
#2016-03-17| 746.26
#2016-03-18| 753.35
#2016-03-21| 751.87
#2016-03-22| 750.49
#2016-03-23| 738.03
#2016-03-24| 713.59
#2016-03-25| 719.50
#2016-03-28| 716.45
#2016-03-29| 703.43
#2016-03-30| 695.11
#2016-03-31| 700.76
#2016-04-01| 677.47
#2016-04-04| 684.58
#2016-04-05| 662.82
#2016-04-06| 663.19
#2016-04-07| 695.27
#2016-04-08| 704.33
#2016-04-11| 713.30
#2016-04-12| 720.77
#2016-04-13| 736.00
#2016-04-14| 750.74
#2016-04-15| 743.24
#2016-04-18| 733.79
#2016-04-19| 747.08
#2016-04-20| 764.13
#2016-04-21| 790.17
#2016-04-22| 781.48
#2016-04-25| 778.98
#2016-04-26| 774.27
#2016-04-27| 778.68
#2016-04-28| 777.71
#2016-04-29| 789.08
#2016-05-02| 771.53
#2016-05-03| 773.89
#2016-05-04| 768.83
#2016-05-05| 765.39
#2016-05-06| 755.89
#2016-05-09| 743.08
#2016-05-10| 734.61
#2016-05-11| 733.77
#2016-05-12| 740.05
#2016-05-13| 717.08
#2016-05-16| 710.99
#2016-05-17| 723.15
#2016-05-18| 749.71
#2016-05-19| 718.29
#2016-05-20| 717.44
#2016-05-23| 721.05
#2016-05-24| 712.60
#2016-05-25| 715.13
#2016-05-26| 729.95
#2016-05-27| 740.22
#2016-05-30| 736.52
#2016-05-31| 739.78
#2016-06-01| 741.49
#2016-06-02| 728.21
#2016-06-03| 745.57
#2016-06-06| 736.86
#2016-06-07| 756.72
#2016-06-08| 770.87
#2016-06-09| 784.73
#2016-06-10| 760.72
#2016-06-13| 730.45
#2016-06-14| 727.29
#2016-06-15| 725.28
#2016-06-16| 717.93
#2016-06-17| 721.62
#2016-06-20| 743.72
#2016-06-21| 746.40
#2016-06-22| 742.67
#2016-06-23| 746.40
#2016-06-24| 717.40
#2016-06-27| 705.39
#2016-06-28| 695.37
#2016-06-29| 707.73
#2016-06-30| 718.68
#2016-07-01| 710.42
#2016-07-04| 713.63
#2016-07-05| 717.01
#2016-07-06| 704.01
#2016-07-07| 698.93
#2016-07-08| 690.34
#2016-07-11| 698.16
#2016-07-12| 695.57
#2016-07-13| 706.48
#2016-07-14| 707.53
#2016-07-15| 701.08
#2016-07-18| 700.69
#2016-07-19| 704.81
#2016-07-20| 692.36
#2016-07-21| 709.27
#2016-07-22| 699.23
#2016-07-25| 700.17
#2016-07-26| 691.62
#2016-07-27| 690.94
#2016-07-28| 695.68
#2016-07-29| 714.20
#2016-08-01| 714.05
#2016-08-02| 699.35
#2016-08-03| 690.74
#2016-08-04| 691.86
#2016-08-05| 683.38
#2016-08-08| 692.53
#2016-08-09| 711.38
#2016-08-10| 715.93
#2016-08-11| 715.51
#2016-08-12| 720.29
#2016-08-15| 716.80
#2016-08-16| 720.88
#2016-08-17| 753.31
#2016-08-18| 745.48
#2016-08-19| 770.84
#2016-08-22| 762.02
#2016-08-23| 745.51
#2016-08-24| 741.02
#2016-08-25| 729.74
#2016-08-26| 719.73
#2016-08-29| 716.89
#2016-08-30| 716.87
#2016-08-31| 729.32
#2016-09-01| 721.27
#2016-09-02| 717.24
#2016-09-05| 733.43
#2016-09-06| 736.01
#2016-09-07| 740.21
#2016-09-08| 737.88
#2016-09-09| 740.14
#2016-09-12| 732.45
#2016-09-13| 735.80
#2016-09-14| 718.68
#2016-09-15| 716.12
#2016-09-16| 723.67
#2016-09-19| 727.08
#2016-09-20| 725.04
#2016-09-21| 749.27
#2016-09-22| 748.60
#2016-09-23| 752.81
#2016-09-26| 742.60
#2016-09-27| 764.45
#2016-09-28| 746.31
#2016-09-29| 770.38
#2016-09-30| 775.52
#2016-10-03| 766.47
#2016-10-04| 765.68
#2016-10-05| 761.84
#2016-10-06| 776.74
#2016-10-07| 792.21
#2016-10-10| 788.81
#2016-10-11| 811.18
#2016-10-12| 799.80
#2016-10-13| 793.82
#2016-10-14| 809.69
#2016-10-17| 818.79
#2016-10-18| 817.52
#2016-10-19| 813.03
#2016-10-20| 808.49
#2016-10-21| 812.96
#2016-10-24| 803.74
#2016-10-25| 796.39
#2016-10-26| 794.74
#2016-10-27| 795.04
#2016-10-28| 799.11
#2016-10-31| 793.68
#2016-11-01| 786.00
#2016-11-02| 786.29
#2016-11-03| 786.82
#2016-11-04| 776.58
#2016-11-07| 769.79
#2016-11-08| 765.72
#2016-11-09| 734.03
#2016-11-10| 765.90
#2016-11-11| 769.83
#2016-11-14| 777.33
#2016-11-15| 779.52
#2016-11-16| 791.46
#2016-11-17| 797.45
#2016-11-18| 787.87
#2016-11-21| 802.66
#2016-11-22| 812.44
#2016-11-23| 800.75
#2016-11-24| 793.71
#2016-11-25| 799.71
#2016-11-28| 801.57
#2016-11-29| 799.04
#2016-11-30| 782.23
#2016-12-01| 843.95
#2016-12-02| 852.55
#2016-12-05| 843.15
#2016-12-06| 853.26
#2016-12-07| 869.94
#2016-12-08| 877.44
#2016-12-09| 904.66
#2016-12-12| 904.51
#2016-12-13| 912.61
#2016-12-14| 909.51
#2016-12-15| 861.35
#2016-12-16| 869.76
#2016-12-19| 878.49
#2016-12-20| 856.94
#2016-12-21| 860.25
#2016-12-22| 868.20
#2016-12-23| 870.23
#2016-12-26| 857.93
#2016-12-27| 854.45
#2016-12-28| 857.28
#2016-12-29| 857.95
#2016-12-30| 851.73
#2017-01-02| 851.73
#2017-01-03| 841.70
#2017-01-04| 869.28
#2017-01-05| 877.77
#2017-01-06| 864.67
#2017-01-09| 864.79
#2017-01-10| 860.36
#2017-01-11| 860.13
#2017-01-12| 888.69
#2017-01-13| 888.55
#2017-01-16| 881.99
#2017-01-17| 879.96
#2017-01-18| 896.58
#2017-01-19| 877.34
#2017-01-20| 893.87
#2017-01-23| 902.17
#2017-01-24| 891.30
#2017-01-25| 895.01
#2017-01-26| 880.31
#2017-01-27| 897.68
#2017-01-30| 913.50
#2017-01-31| 908.10
#2017-02-01| 903.27
#2017-02-02| 892.81
#2017-02-03| 896.51
#2017-02-06| 899.98
#2017-02-07| 896.51
#2017-02-08| 882.84
#2017-02-09| 869.46
#2017-02-10| 894.10
#2017-02-13| 922.94
#2017-02-14| 910.24
#2017-02-15| 913.72
#2017-02-16| 928.73
#2017-02-17| 922.08
#2017-02-20| 908.88
#2017-02-21| 909.64
#2017-02-22| 913.46
#2017-02-23| 926.76
#2017-02-24| 929.22
#2017-02-27| 912.41
#2017-02-28| 926.36
#2017-03-01| 919.36
#2017-03-02| 919.02
#2017-03-03| 900.11
#2017-03-06| 918.91
#2017-03-07| 933.82
#2017-03-08| 924.36
#2017-03-09| 916.50
#2017-03-10| 922.37
#2017-03-13| 921.01
#2017-03-14| 931.27
#2017-03-15| 915.62
#2017-03-16| 937.19
#2017-03-17| 929.96
#2017-03-20| 930.67
#2017-03-21| 932.88
#2017-03-22| 922.79
#2017-03-23| 933.58
#2017-03-24| 931.13
#2017-03-27| 921.77
#2017-03-28| 929.30
#2017-03-29| 937.27
#2017-03-30| 950.59
#2017-03-31| 936.15
#2017-04-03| 934.70
#2017-04-04| 941.50
#2017-04-05| 922.20
#2017-04-06| 916.06
#2017-04-07| 944.41
#2017-04-10| 945.74
#2017-04-11| 946.95
#2017-04-12| 931.93
#2017-04-13| 908.68
#2017-04-14| 895.08
#2017-04-17| 900.53
#2017-04-18| 897.39
#2017-04-19| 886.81
#2017-04-20| 867.16
#2017-04-21| 879.29
#2017-04-24| 870.36
#2017-04-25| 867.41
#2017-04-26| 882.13
#2017-04-27| 885.10
#2017-04-28| 883.84
#2017-05-01| 872.16
#2017-05-02| 882.18
#2017-05-03| 880.58
#2017-05-04| 877.61
#2017-05-05| 878.23
#2017-05-08| 903.30
#2017-05-09| 890.40
#2017-05-10| 892.68
#2017-05-11| 893.29
#2017-05-12| 912.54
#2017-05-15| 888.14
#2017-05-16| 893.51
#2017-05-17| 883.05
#2017-05-18| 864.76
#2017-05-19| 866.68
#2017-05-22| 879.02
#2017-05-23| 866.16
#2017-05-24| 865.28
#2017-05-25| 861.22
#2017-05-26| 856.93
#2017-05-29| 852.26
#2017-05-30| 855.47
#2017-05-31| 846.26
#2017-06-01| 839.02
#2017-06-02| 872.18
#2017-06-05| 859.84
#2017-06-06| 858.29
#2017-06-07| 869.00
#2017-06-08| 857.19
#2017-06-09| 851.51
#2017-06-12| 868.29
#2017-06-13| 885.69
#2017-06-14| 887.75
#2017-06-15| 859.90
#2017-06-16| 863.13
#2017-06-19| 856.60
#2017-06-20| 853.02
#2017-06-21| 843.30
#2017-06-22| 837.40
#2017-06-23| 839.26
#2017-06-26| 844.36
#2017-06-27| 852.49
#2017-06-28| 861.97
#2017-06-29| 860.46
#2017-06-30| 864.06
#2017-07-03| 865.84
#2017-07-04| 870.76
#2017-07-05| 864.91
#2017-07-06| 852.11
#2017-07-07| 838.95
#2017-07-10| 833.28
#2017-07-11| 837.60
#2017-07-12| 841.40
#2017-07-13| 838.61
#2017-07-14| 849.19
#2017-07-17| 847.83
#2017-07-18| 855.39
#2017-07-19| 856.02
#2017-07-20| 865.68
#2017-07-21| 865.26
#2017-07-24| 856.72
#2017-07-25| 854.56
#2017-07-26| 861.20
#2017-07-27| 860.58
#2017-07-28| 867.77
#2017-07-31| 863.41
#2017-08-01| 867.14
#2017-08-02| 863.95
#2017-08-03| 870.69
#2017-08-04| 860.38
#2017-08-07| 860.72
#2017-08-08| 861.44
#2017-08-09| 876.80
#2017-08-10| 890.39
#2017-08-11| 892.18
#2017-08-14| 892.16
#2017-08-15| 881.57
#2017-08-16| 886.14
#2017-08-17| 895.27
#2017-08-18| 899.19
#2017-08-21| 906.46
#2017-08-22| 901.62
#2017-08-23| 915.40
#2017-08-24| 915.46
#2017-08-25| 919.88
#2017-08-28| 919.65
#2017-08-29| 918.01
#2017-08-30| 905.53
#2017-08-31| 901.66
#2017-09-01| 911.19
#2017-09-04| 916.57
#2017-09-05| 917.12
#2017-09-06| 916.70
#2017-09-07| 926.41
#2017-09-08| 927.47
#2017-09-11| 919.83
#2017-09-12| 913.01
#2017-09-13| 914.51
#2017-09-14| 925.07
#2017-09-15| 924.51
#2017-09-18| 920.16
#2017-09-19| 942.86
#2017-09-20| 961.50
#2017-09-21| 967.43
#2017-09-22| 978.57
#2017-09-25| 983.55
#2017-09-26| 986.62
#2017-09-27| 976.34
#2017-09-28| 987.58
#2017-09-29| 982.41
#2017-10-02| 974.36
#2017-10-03| 973.00
#2017-10-04| 958.29
#2017-10-05| 965.07
#2017-10-06| 970.72
#2017-10-09| 971.79
#2017-10-10| 969.41
#2017-10-11| 969.94
#2017-10-12| 957.62
#2017-10-13| 961.24
#2017-10-16| 975.67
#2017-10-17| 968.97
#2017-10-18| 969.86
#2017-10-19| 967.70
#2017-10-20| 960.08
#2017-10-23| 964.76
#2017-10-24| 968.97
#2017-10-25| 968.22
#2017-10-26| 978.86
#2017-10-27| 989.24
#2017-10-30| 999.82
#2017-10-31| 985.37
#2017-11-01|1009.20
#2017-11-02|1023.72
#2017-11-03|1020.04
#2017-11-06|1029.05
#2017-11-07|1062.00
#2017-11-08|1065.87
#2017-11-09|1056.87
#2017-11-10|1093.12
#2017-11-13|1095.54
#2017-11-14|1081.84
#2017-11-15|1044.24
#2017-11-16|1040.13
#2017-11-17|1049.62
#2017-11-20|1041.54
#2017-11-21|1069.46
#2017-11-22|1106.78
#2017-11-23|1110.51
#2017-11-24|1101.14
#2017-11-27|1108.68
#2017-11-28|1086.25
#2017-11-29|1079.13
#2017-11-30|1090.16
#2017-12-01|1108.89
#2017-12-04|1122.40
#2017-12-05|1117.31
#2017-12-06|1104.02
#2017-12-07|1103.61
#2017-12-08|1110.47
#2017-12-11|1135.33
#2017-12-12|1163.05
#2017-12-13|1165.05
#2017-12-14|1179.19
#2017-12-15|1167.34
#2017-12-18|1171.51
#2017-12-19|1162.86
#2017-12-20|1180.05
#2017-12-21|1191.07
#2017-12-22|1209.23
#2017-12-25|1217.54
#2017-12-26|1211.52
#2017-12-27|1243.15
#2017-12-28|1236.62
#2017-12-29|1237.77
#2018-01-01|1237.77
#2018-01-02|1243.35
#2018-01-03|1240.58
#2018-01-04|1281.70
#2018-01-05|1270.45
#2018-01-08|1273.27
#2018-01-09|1273.70
#2018-01-10|1318.00
#2018-01-11|1333.63
#2018-01-12|1331.66
#2018-01-15|1324.59
#2018-01-16|1333.13
#2018-01-17|1301.73
#2018-01-18|1298.67
#2018-01-19|1320.37
#2018-01-22|1318.56
#2018-01-23|1318.94
#2018-01-24|1334.20
#2018-01-25|1350.51
#2018-01-26|1306.87
#2018-01-29|1321.19
#2018-01-30|1287.00
#2018-01-31|1261.89
#2018-02-01|1301.30
#2018-02-02|1279.04
#2018-02-05|1229.46
#2018-02-06|1178.95
#2018-02-07|1199.36
#2018-02-08|1209.10
#2018-02-09|1152.74
#2018-02-12|1154.23
#2018-02-13|1153.77
#2018-02-14|1168.71
#2018-02-15|1179.11
#2018-02-16|1200.38
#2018-02-19|1210.04
#2018-02-20|1186.77
#2018-02-21|1178.74
#2018-02-22|1169.97
#2018-02-23|1209.16
#2018-02-26|1209.43
#2018-02-27|1221.93
#2018-02-28|1188.58
#2018-03-01|1164.75
#2018-03-02|1166.84
#2018-03-05|1151.51
#2018-03-06|1188.75
#2018-03-07|1175.49
#2018-03-08|1171.70
#2018-03-09|1160.15
#2018-03-12|1193.50
#2018-03-13|1160.41
#2018-03-14|1160.14
#2018-03-15|1153.31
#2018-03-16|1150.24
#2018-03-19|1154.13
#2018-03-20|1151.81
#2018-03-21|1152.73
#2018-03-22|1203.72
#2018-03-23|1158.31
#2018-03-26|1163.36
#2018-03-27|1197.84
#2018-03-28|1162.39
#2018-03-29|1161.18
#2018-03-30|1175.19
#2018-04-02|1164.75
#2018-04-03|1140.53
#2018-04-04|1140.21
#2018-04-05|1142.56
#2018-04-06|1172.03
#2018-04-09|1154.84
#2018-04-10|1172.82
#2018-04-11|1216.86
#2018-04-12|1198.44
#2018-04-13|1209.95
#2018-04-16|1206.72
#2018-04-17|1217.75
#2018-04-18|1236.19
#2018-04-19|1252.32
#2018-04-20|1257.63
#2018-04-23|1243.87
#2018-04-24|1261.34
#2018-04-25|1241.31
#2018-04-26|1225.63
#2018-04-27|1245.24
#2018-04-30|1241.37
#2018-05-01|1256.73
#2018-05-02|1215.97
#2018-05-03|1226.34
#2018-05-04|1225.55
#2018-05-07|1241.56
#2018-05-08|1225.40
#2018-05-09|1223.65
#2018-05-10|1251.08
#2018-05-11|1221.79
#2018-05-14|1227.70
#2018-05-15|1228.49
#2018-05-16|1218.30
#2018-05-17|1223.59
#2018-05-18|1265.50
#2018-05-21|1256.12
#2018-05-22|1255.45
#2018-05-23|1224.33
#2018-05-24|1215.68
#2018-05-25|1194.52
#2018-05-28|1149.55
#2018-05-29|1152.37
#2018-05-30|1133.74
#2018-05-31|1164.96
#2018-06-01|1169.17
#2018-06-04|1178.40
#2018-06-05|1150.21
#2018-06-06|1173.20
#2018-06-07|1173.02
#2018-06-08|1166.30
#2018-06-11|1171.45
#2018-06-12|1181.99
#2018-06-13|1171.76
#2018-06-14|1167.93
#2018-06-15|1187.38
#2018-06-18|1146.05
#2018-06-19|1155.32
#2018-06-20|1143.44
#2018-06-21|1149.48
#2018-06-22|1146.14
#2018-06-25|1159.98
#2018-06-26|1142.40
#2018-06-27|1203.85
#2018-06-28|1203.83
#2018-06-29|1191.72
#2018-07-02|1172.38
#2018-07-03|1191.59
#2018-07-04|1216.81
#2018-07-05|1190.78
#2018-07-06|1184.01
#2018-07-09|1191.95
#2018-07-10|1230.92
#2018-07-11|1241.11
#2018-07-12|1198.09
#2018-07-13|1196.40
#2018-07-16|1196.51
#2018-07-17|1176.20
#2018-07-18|1189.75
#2018-07-19|1222.47
#2018-07-20|1241.37
#2018-07-23|1239.34
#2018-07-24|1251.66
#2018-07-25|1275.30
#2018-07-26|1291.72
#2018-07-27|1298.01
#2018-07-30|1286.82
#2018-07-31|1279.47
#2018-08-01|1290.08
#2018-08-02|1272.59
#2018-08-03|1285.08
#2018-08-06|1285.80
#2018-08-07|1319.30
#2018-08-08|1297.97
#2018-08-09|1277.99
#2018-08-10|1274.79
#2018-08-13|1238.40
#2018-08-14|1258.91
#2018-08-15|1249.86
#2018-08-16|1215.21
#2018-08-17|1230.73
#2018-08-20|1235.23
#2018-08-21|1230.95
#2018-08-22|1252.93
#2018-08-23|1255.88
#2018-08-24|1258.90
#2018-08-27|1280.07
#2018-08-28|1280.27
#2018-08-29|1283.12
#2018-08-30|1296.55
#2018-08-31|1281.65
#2018-09-03|1263.96
#2018-09-04|1249.39
#2018-09-05|1244.08
#2018-09-06|1241.00
#2018-09-07|1215.50
#2018-09-10|1219.54
#2018-09-11|1242.42
#2018-09-12|1249.57
#2018-09-13|1278.29
#2018-09-14|1291.77
#2018-09-17|1293.51
#2018-09-18|1329.81
#2018-09-19|1372.90
#2018-09-20|1367.87
#2018-09-21|1421.47
#2018-09-24|1421.47
#2018-09-25|1391.15
#2018-09-26|1417.71
#2018-09-27|1385.30
#2018-09-28|1387.56
#2018-10-01|1395.65
#2018-10-02|1435.81
#2018-10-03|1398.87
#2018-10-04|1422.04
#2018-10-05|1401.56
#2018-10-08|1409.37
#2018-10-09|1382.26
#2018-10-10|1409.56
#2018-10-11|1335.72
#2018-10-12|1334.69
#2018-10-15|1340.05
#2018-10-16|1364.63
#2018-10-17|1376.99
#2018-10-18|1326.60
#2018-10-19|1314.01
#2018-10-22|1288.40
#2018-10-23|1277.21
#2018-10-24|1253.95
#2018-10-25|1230.30
#2018-10-26|1239.81
#2018-10-29|1236.35
#2018-10-30|1235.86
#2018-10-31|1250.83
#2018-11-01|1223.83
#2018-11-02|1243.72
#2018-11-05|1215.18
#2018-11-06|1239.13
#2018-11-07|1196.26
#2018-11-08|1265.49
#2018-11-09|1203.72
#2018-11-12|1187.30
#2018-11-13|1153.25
#2018-11-14|1125.95
#2018-11-15|1123.43
#2018-11-16|1126.93
#2018-11-19|1125.98
#2018-11-20|1096.38
#2018-11-21|1070.75
#2018-11-22|1070.92
#2018-11-23|1072.82
#2018-11-26|1044.04
#2018-11-27|1053.07
#2018-11-28|1047.45
#2018-11-29|1059.62
#2018-11-30|1089.64
#2018-12-03|1122.30
#2018-12-04|1093.63
#2018-12-05|1072.22
#2018-12-06|1067.64
#2018-12-07|1039.08
#2018-12-10|1049.29
#2018-12-11| 984.33
#2018-12-12|1007.00
#2018-12-13|1015.16
#2018-12-14| 999.42
#2018-12-17| 984.87
#2018-12-18| 968.89
#2018-12-19| 938.15
#2018-12-20| 931.25
#2018-12-21| 921.69
#2018-12-24| 926.90
#2018-12-25| 877.30
#2018-12-26| 889.53
#2018-12-27| 950.79
#2018-12-28| 940.03
#2018-12-31| 946.07
#2019-01-01| 946.07
#2019-01-02| 949.71
#2019-01-03| 964.98
#2019-01-04| 962.19
#2019-01-07| 971.51
#2019-01-08| 993.85
#2019-01-09|1007.74
#2019-01-10| 990.91
#2019-01-11| 992.01
#2019-01-14| 992.83
#2019-01-15|1002.86
#2019-01-16| 969.54
#2019-01-17| 966.98
#2019-01-18| 964.38
#2019-01-21|1005.98
#2019-01-22| 982.78
#2019-01-23| 954.10
#2019-01-24| 953.77
#2019-01-25| 977.22
#2019-01-28| 973.14
#2019-01-29| 959.16
#2019-01-30| 959.34
#2019-01-31| 994.62
#2019-02-01| 976.81
#2019-02-04| 991.47
#2019-02-05| 976.05
#2019-02-06| 983.09
#2019-02-07| 957.80
#2019-02-08| 930.79
#2019-02-11| 925.14
#2019-02-12| 909.19
#2019-02-13| 957.11
#2019-02-14| 960.28
#2019-02-15| 959.14
#2019-02-18|1005.28
#2019-02-19|1023.73
#2019-02-20|1002.46
#2019-02-21| 986.57
#2019-02-22| 973.81
#2019-02-25| 966.35
#2019-02-26| 946.10
#2019-02-27| 946.66
#2019-02-28| 935.34
#2019-03-01| 934.09
#2019-03-04| 954.13
#2019-03-05| 951.69
#2019-03-06| 945.39
#2019-03-07| 949.20
#2019-03-08| 932.76
#2019-03-11| 936.13
#2019-03-12| 939.22
#2019-03-13| 927.35
#2019-03-14| 937.24
#2019-03-15| 952.21
#2019-03-18| 960.26
#2019-03-19| 960.25
#2019-03-20| 958.42
#2019-03-21| 963.39
#2019-03-22| 992.32
#2019-03-25| 942.31
#2019-03-26| 951.10
#2019-03-27| 944.11
#2019-03-28| 913.85
#2019-03-29| 913.12
#2019-04-01| 939.11
#2019-04-02| 945.73
#2019-04-03| 942.67
#2019-04-04| 931.03
#2019-04-05| 930.54
#2019-04-08| 941.25
#2019-04-09| 965.75
#2019-04-10| 944.37
#2019-04-11| 940.46
#2019-04-12| 916.94
#2019-04-15| 933.46
#2019-04-16| 923.85
#2019-04-17| 936.02
#2019-04-18| 935.59
#2019-04-19| 930.25
#2019-04-22| 937.72
#2019-04-23| 953.84
#2019-04-24| 938.64
#2019-04-25| 945.79
#2019-04-26| 938.88
#2019-04-29| 936.70
#2019-04-30| 940.40
#2019-05-01| 942.09
#2019-05-02| 939.05
#2019-05-03| 941.50
#2019-05-06| 944.60
#2019-05-07| 909.99
#2019-05-08| 899.73
#2019-05-09| 895.24
#2019-05-10| 904.87
#2019-05-13| 914.90
#2019-05-14| 923.34
#2019-05-15| 934.10
#2019-05-16| 917.63
#2019-05-17| 939.16
#2019-05-20| 939.86
#2019-05-21| 916.40
#2019-05-22| 914.68
#2019-05-23| 891.22
#2019-05-24| 859.43
#2019-05-27| 867.08
#2019-05-28| 858.88
#2019-05-29| 872.96
#2019-05-30| 884.31
#2019-05-31| 870.04
#2019-06-03| 846.33
#2019-06-04| 863.12
#2019-06-05| 874.67
#2019-06-06| 855.17
#2019-06-07| 872.18
#2019-06-10| 888.20
#2019-06-11| 894.79
#2019-06-12| 884.11
#2019-06-13| 861.83
#2019-06-14| 870.64
#2019-06-17| 872.56
#2019-06-18| 865.54
#2019-06-19| 904.53
#2019-06-20| 908.75
#2019-06-21| 927.02
#2019-06-24| 936.89
#2019-06-25| 926.90
#2019-06-26| 916.93
#2019-06-27| 939.12
#2019-06-28| 927.99
#2019-07-01| 943.55
#2019-07-02| 936.57
#2019-07-03| 914.92
#2019-07-04| 918.80
#2019-07-05| 908.37
#2019-07-08| 902.03
#2019-07-09| 917.81
#2019-07-10| 919.43
#2019-07-11| 938.14
#2019-07-12| 932.23
#2019-07-15| 932.58
#2019-07-16| 910.40
#2019-07-17| 915.48
#2019-07-18| 879.09
#2019-07-19| 891.58
#2019-07-22| 886.19
#2019-07-23| 899.68
#2019-07-24| 911.57
#2019-07-25| 901.26
#2019-07-26| 896.74
#2019-07-29| 893.48
#2019-07-30| 892.90
#2019-07-31| 886.91
#2019-08-01| 891.60
#2019-08-02| 873.82
#2019-08-05| 856.58
#2019-08-06| 846.76
#2019-08-07| 845.11
#2019-08-08| 809.79
#2019-08-09| 827.37
#2019-08-12| 830.12
#2019-08-13| 787.27
#2019-08-14| 813.92
#2019-08-15| 793.10
#2019-08-16| 796.23
#2019-08-19| 817.61
#2019-08-20| 825.58
#2019-08-21| 813.61
#2019-08-22| 802.51
#2019-08-23| 802.79
#2019-08-26| 787.90
#2019-08-27| 796.63
#2019-08-28| 796.47
#2019-08-29| 800.23
#2019-08-30| 823.30
#2019-09-02| 816.10
#2019-09-03| 821.26
#2019-09-04| 815.24
#2019-09-05| 829.09
#2019-09-06| 831.78
#2019-09-09| 839.07
#2019-09-10| 861.78
#2019-09-11| 889.70
#2019-09-12| 890.96
#2019-09-13| 893.48
#2019-09-16| 893.89
#2019-09-17| 945.79
#2019-09-18| 910.39
#2019-09-19| 922.25
#2019-09-20| 924.79
#2019-09-23| 929.35
#2019-09-24| 928.76
#2019-09-25| 917.16
#2019-09-26| 920.57
#2019-09-27| 905.81
#2019-09-30| 886.24
#2019-10-01| 891.58
#2019-10-02| 888.07
#2019-10-03| 868.10
#2019-10-04| 875.07
#2019-10-07| 870.47
#2019-10-08| 884.20
#2019-10-09| 868.81
#2019-10-10| 865.57
#2019-10-11| 878.21
#2019-10-14| 879.59
#2019-10-15| 876.13
#2019-10-16| 878.35
#2019-10-17| 878.82
#2019-10-18| 887.54
#2019-10-21| 894.52
#2019-10-22| 894.44
#2019-10-23| 899.64
#2019-10-24| 914.51
#2019-10-25| 915.02
#2019-10-28| 910.35
#2019-10-29| 916.75
#2019-10-30| 905.37
#2019-10-31| 919.19
#2019-11-01| 906.34
#2019-11-04| 903.30
#2019-11-05| 931.60
#2019-11-06| 937.50
#2019-11-07| 930.50
#2019-11-08| 940.11
#2019-11-11| 929.73
#2019-11-12| 936.04
#2019-11-13| 923.60
#2019-11-14| 912.41
#2019-11-15| 906.55
#2019-11-18| 900.35
#2019-11-19| 892.72
#2019-11-20| 875.31
#2019-11-21| 871.98
#2019-11-22| 876.60
#2019-11-25| 893.37
#2019-11-26| 887.35
#2019-11-27| 893.65
#2019-11-28| 890.74
#2019-11-29| 890.69
#2019-12-02| 892.15
#2019-12-03| 897.72
#2019-12-04| 889.03
#2019-12-05| 896.80
#2019-12-06| 896.26
#2019-12-09| 922.81
#2019-12-10| 917.16
#2019-12-11| 916.07
#2019-12-12| 904.72
#2019-12-13| 920.68
#2019-12-16| 915.56
#2019-12-17| 935.01
#2019-12-18| 931.10
#2019-12-19| 935.70
#2019-12-20| 939.18
#2019-12-23| 932.00
#2019-12-24| 934.50
#2019-12-25| 929.41
#2019-12-26| 929.75
#2019-12-27| 928.79
#2019-12-30| 928.34
#2019-12-31| 930.99
#2020-01-01| 930.99
#2020-01-02| 934.43
#2020-01-03| 936.59
#2020-01-06| 964.37
#2020-01-07| 965.58
#2020-01-08| 962.51
#2020-01-09| 932.82
#2020-01-10| 934.61
#2020-01-13| 931.47
#2020-01-14| 914.79
#2020-01-15| 908.39
#2020-01-16| 906.06
#2020-01-17| 907.12
#2020-01-20| 908.56
#2020-01-21| 904.34
#2020-01-22| 899.78
#2020-01-23| 887.57
#2020-01-24| 888.56
#2020-01-27| 877.33
#2020-01-28| 859.66
#2020-01-29| 865.51
#2020-01-30| 862.86
#2020-01-31| 859.74
#2020-02-03| 850.64
#2020-02-04| 848.07
#2020-02-05| 853.06
#2020-02-06| 874.03
#2020-02-07| 876.03
#2020-02-10| 869.81
#2020-02-11| 868.35
#2020-02-12| 860.07
#2020-02-13| 866.08
#2020-02-14| 860.47
#2020-02-17| 857.18
#2020-02-18| 849.29
#2020-02-19| 840.19
#2020-02-20| 843.46
#2020-02-21| 850.87
#2020-02-24| 858.87
#2020-02-25| 836.08
#2020-02-26| 817.74
#2020-02-27| 796.89
#2020-02-28| 791.00
#2020-03-02| 789.18
#2020-03-03| 783.16
#2020-03-04| 781.80
#2020-03-05| 784.52
#2020-03-06| 769.89
#2020-03-09| 714.62
#2020-03-10| 697.40
#2020-03-11| 682.28
#2020-03-12| 648.26
#2020-03-13| 590.73
#2020-03-16| 597.89
#2020-03-17| 590.27
#2020-03-18| 574.23
#2020-03-19| 556.92
#2020-03-20| 550.52
#2020-03-23| 564.55
#2020-03-24| 607.89
#2020-03-25| 648.09
#2020-03-26| 648.54
#2020-03-27| 654.20
#2020-03-30| 634.58
#2020-03-31| 639.68
#2020-04-01| 632.90
#2020-04-02| 637.98
#2020-04-03| 643.21
#2020-04-06| 666.89
#2020-04-07| 676.74
#2020-04-08| 667.81
#2020-04-09| 671.35
#2020-04-10| 664.27
#2020-04-13| 661.98
#2020-04-14| 671.08
#2020-04-15| 654.33
#2020-04-16| 647.93
#2020-04-17| 647.44
#2020-04-20| 641.73
#2020-04-21| 640.40
#2020-04-22| 620.96
#2020-04-23| 643.22
#2020-04-24| 654.24
#2020-04-27| 662.51
#2020-04-28| 661.23
#2020-04-29| 663.44
#2020-04-30| 681.21
#2020-05-01| 673.95
#2020-05-04| 673.83
#2020-05-05| 675.85
#2020-05-06| 679.39
#2020-05-07| 669.05
#2020-05-08| 680.94
#2020-05-11| 677.78
#2020-05-12| 680.22
#2020-05-13| 679.77
#2020-05-14| 663.28
#2020-05-15| 668.70
#2020-05-18| 680.08
#2020-05-19| 692.75
#2020-05-20| 706.28
#2020-05-21| 711.28
#2020-05-22| 700.28
#2020-05-25| 707.66
#2020-05-26| 720.37
#2020-05-27| 730.66
#2020-05-28| 724.39
#2020-05-29| 713.09
#2020-06-01| 709.39
#2020-06-02| 712.40
#2020-06-03| 721.14
#2020-06-04| 709.48
#2020-06-05| 707.13
#2020-06-08| 739.44
#2020-06-09| 741.85
#2020-06-10| 734.05
#2020-06-11| 709.91
#2020-06-12| 691.19
#2020-06-15| 682.17
#2020-06-16| 697.30
#2020-06-17| 696.86
#2020-06-18| 690.93
#2020-06-19| 688.63
#2020-06-22| 684.13
#2020-06-23| 688.82
#2020-06-24| 678.17
#2020-06-25| 664.12
#2020-06-26| 663.76
#2020-06-29| 649.41
#2020-06-30| 655.86
#2020-07-01| 655.51
#2020-07-02| 658.19
#2020-07-03| 660.18
#2020-07-06| 666.24
#2020-07-07| 661.56
#2020-07-08| 653.09
#2020-07-09| 651.17
#2020-07-10| 634.71
#2020-07-13| 651.61
#2020-07-14| 647.69
#2020-07-15| 665.01
#2020-07-16| 669.08
#2020-07-17| 671.13
#2020-07-20| 668.50
#2020-07-21| 666.91
#2020-07-22| 670.85
#2020-07-23| 672.07
#2020-07-24| 679.31
#2020-07-27| 685.14
#2020-07-28| 682.69
#2020-07-29| 672.04
#2020-07-30| 660.95
#2020-07-31| 631.14
#2020-08-03| 631.83
#2020-08-04| 642.01
#2020-08-05| 656.28
#2020-08-06| 663.86
#2020-08-07| 669.71
#2020-08-10| 670.41
#2020-08-11| 685.32
#2020-08-12| 699.26
#2020-08-13| 700.87
#2020-08-14| 702.11
#2020-08-17| 703.67
#2020-08-18| 699.19
#2020-08-19| 697.14
#2020-08-20| 690.20
#2020-08-21| 685.33
#2020-08-24| 684.95
#2020-08-25| 691.38
#2020-08-26| 699.48
#2020-08-27| 691.78
#2020-08-28| 694.75
#2020-08-31| 699.49
#2020-09-01| 694.98
#2020-09-02| 688.39
#2020-09-03| 685.36
#2020-09-04| 682.64
#2020-09-07| 680.89
#2020-09-08| 687.98
#2020-09-09| 676.88
#2020-09-10| 684.91
#2020-09-11| 683.27
#2020-09-14| 690.26
#2020-09-15| 684.33
#2020-09-16| 683.81
#2020-09-17| 681.63
#2020-09-18| 682.98
#2020-09-21| 681.42
#2020-09-22| 678.69
#2020-09-23| 668.81
#2020-09-24| 655.38
#2020-09-25| 654.55
#2020-09-28| 658.58
#2020-09-29| 646.53
#2020-09-30| 631.28
#2020-10-01| 630.62
#2020-10-02| 625.80
#2020-10-05| 634.96
#2020-10-06| 645.61
#2020-10-07| 644.12
#2020-10-08| 645.44
#2020-10-09| 645.64
#2020-10-12| 648.60
#2020-10-13| 639.02
#2020-10-14| 634.76
#2020-10-15| 630.08
#2020-10-16| 622.07
#2020-10-19| 624.51
#2020-10-20| 613.33
#2020-10-21| 631.74
#2020-10-22| 620.47
#2020-10-23| 625.20
#2020-10-26| 624.67
#2020-10-27| 619.30
#2020-10-28| 608.74
#2020-10-29| 599.91
#2020-10-30| 592.42
#2020-11-02| 597.45
#2020-11-03| 598.79
#2020-11-04| 610.25
#2020-11-05| 613.42
#2020-11-06| 619.30
#2020-11-09| 606.49
#2020-11-10| 631.14
#2020-11-11| 641.59
#2020-11-12| 636.59
#2020-11-13| 626.17
#2020-11-16| 635.88
#2020-11-17| 646.80
#2020-11-18| 653.60
#2020-11-19| 652.62
#2020-11-20| 653.92
#2020-11-23| 649.79
#2020-11-24| 658.50
#2020-11-25| 665.20
#2020-11-26| 670.34
#2020-11-27| 669.85
#2020-11-30| 641.44
#2020-12-01| 640.03
#2020-12-02| 640.02
#2020-12-03| 645.84
#2020-12-04| 639.13
#2020-12-07| 641.68
#2020-12-08| 635.48
#2020-12-09| 635.15
#2020-12-10| 638.38
#2020-12-11| 642.39
#2020-12-14| 647.29
#2020-12-15| 649.25
#2020-12-16| 661.39
#2020-12-17| 665.63
#2020-12-18| 668.53
#2020-12-21| 661.16
#2020-12-22| 638.85
#2020-12-23| 638.87
#2020-12-24| 651.65
#2020-12-25| 655.74
#2020-12-28| 655.42
#2020-12-29| 659.19
#2020-12-30| 660.38
#2020-12-31| 660.38
#2021-01-01| 660.38
#2021-01-04| 656.61
#2021-01-05| 660.20
#2021-01-06| 680.38
#2021-01-07| 698.07
#2021-01-08| 705.77
#2021-01-11| 702.38
#2021-01-12| 714.89
#2021-01-13| 742.91
#2021-01-14| 738.37
#2021-01-15| 742.37
#2021-01-18| 730.38
#2021-01-19| 727.79
#2021-01-20| 741.24
#2021-01-21| 746.03
#2021-01-22| 743.02
#2021-01-25| 746.79
#2021-01-26| 737.71
#2021-01-27| 734.66
#2021-01-28| 733.18
#2021-01-29| 721.74
#2021-02-01| 716.30
#2021-02-02| 721.72
#2021-02-03| 728.37
#2021-02-04| 734.62
#2021-02-05| 741.49
#2021-02-08| 771.24
#2021-02-09| 784.93
#2021-02-10| 779.19
#2021-02-11| 778.74
#2021-02-12| 786.80
#2021-02-15| 807.92
#2021-02-16| 808.99
#2021-02-17| 836.86
#2021-02-18| 820.61
#2021-02-19| 799.34
#2021-02-22| 814.43
#2021-02-23| 814.16
#2021-02-24| 810.47
#2021-02-25| 820.26
#2021-02-26| 811.65
#2021-03-01| 825.04
#2021-03-02| 810.95
#2021-03-03| 820.44
#2021-03-04| 818.02
#2021-03-05| 829.06
#2021-03-08| 847.57
#2021-03-09| 846.49
#2021-03-10| 831.30
#2021-03-11| 832.10
#2021-03-12| 844.13
#2021-03-15| 849.75
#2021-03-16| 847.01
#2021-03-17| 838.54
#2021-03-18| 845.16
#2021-03-19| 841.75
#2021-03-22| 852.14
#2021-03-23| 840.18
#2021-03-24| 811.34
#2021-03-25| 831.04
#2021-03-26| 838.41
#2021-03-29| 835.98
#2021-03-30| 825.50
#2021-03-31| 807.59
#2021-04-01| 799.66
#2021-04-02| 796.07
#2021-04-05| 806.83
#2021-04-06| 791.63
#2021-04-07| 801.31
#2021-04-08| 796.40
#2021-04-09| 787.57
#2021-04-12| 781.78
#2021-04-13| 776.30
#2021-04-14| 770.06
#2021-04-15| 791.68
#2021-04-16| 799.65
#2021-04-19| 798.45
#2021-04-20| 792.37
#2021-04-21| 774.63
#2021-04-22| 776.21
#2021-04-23| 768.56
#2021-04-26| 768.83
#2021-04-27| 763.67
#2021-04-28| 768.98
#2021-04-29| 768.70
#2021-04-30| 771.10
#2021-05-03| 773.79
#2021-05-04| 771.85
#2021-05-05| 771.74
#2021-05-06| 801.70
#2021-05-07| 815.05
#2021-05-10| 837.93
#2021-05-11| 827.39
#2021-05-12| 792.32
#2021-05-13| 777.27
#2021-05-14| 785.11
#2021-05-17| 786.18
#2021-05-18| 807.51
#2021-05-19| 794.97
#2021-05-20| 777.37
#2021-05-21| 760.75
#2021-05-24| 770.17
#2021-05-25| 770.95
#2021-05-26| 762.54
#2021-05-27| 746.81
#2021-05-28| 756.91
#2021-05-31| 756.00
#2021-06-01| 766.08
#2021-06-02| 781.14
#2021-06-03| 783.39
#2021-06-04| 797.13
#2021-06-07| 797.68
#2021-06-08| 794.95
#2021-06-09| 794.54
#2021-06-10| 789.39
#2021-06-11| 788.68
#2021-06-14| 786.78
#2021-06-15| 790.51
#2021-06-16| 805.42
#2021-06-17| 805.68
#2021-06-18| 781.66
#2021-06-21| 766.19
#2021-06-22| 784.49
#2021-06-23| 789.34
#2021-06-24| 799.05
#2021-06-25| 812.38
#2021-06-28| 811.28
#2021-06-29| 792.09
#2021-06-30| 789.18
#2021-07-01| 785.77
#2021-07-02| 798.97
#2021-07-05| 796.17
#2021-07-06| 813.38
#2021-07-07| 791.53
#2021-07-08| 781.81
#2021-07-09| 781.99
#2021-07-12| 792.25
#2021-07-13| 806.39
#2021-07-14| 811.10
#2021-07-15| 799.96
#2021-07-16| 792.53
#2021-07-19| 786.03
#2021-07-20| 759.77
#2021-07-21| 756.35
#2021-07-22| 757.72
#2021-07-23| 754.74
#2021-07-26| 765.37
#2021-07-27| 778.82
#2021-07-28| 778.01
#2021-07-29| 781.09
#2021-07-30| 775.42
#2021-08-02| 792.98
#2021-08-03| 784.17
#2021-08-04| 787.47
#2021-08-05| 782.24
#2021-08-06| 787.98
#2021-08-09| 788.23
#2021-08-10| 778.80
#2021-08-11| 782.75
#2021-08-12| 788.68
#2021-08-13| 775.99
#2021-08-16| 763.13
#2021-08-17| 747.63
#2021-08-18| 748.16
#2021-08-19| 723.13
#2021-08-20| 714.71
#2021-08-23| 722.12
#2021-08-24| 727.19
#2021-08-25| 729.69
#2021-08-26| 731.41
#2021-08-27| 725.65
#2021-08-30| 740.55
#2021-08-31| 737.58
#2021-09-01| 745.18
#2021-09-02| 742.35
#2021-09-03| 755.45
#2021-09-06| 755.17
#2021-09-07| 762.51
#2021-09-08| 771.59
#2021-09-09| 772.68
#2021-09-10| 772.99
#2021-09-13| 783.56
#2021-09-14| 796.26
#2021-09-15| 787.86
#2021-09-16| 798.75
#2021-09-17| 800.56
#2021-09-20| 803.89
#2021-09-21| 797.98
#2021-09-22| 793.40
#2021-09-23| 789.76
#2021-09-24| 801.40
#2021-09-27| 816.61
#2021-09-28| 828.27
#2021-09-29| 810.85
#2021-09-30| 804.60
#2021-10-01| 803.26
#2021-10-04| 808.33
#2021-10-05| 829.40
#2021-10-06| 858.94
#2021-10-07| 811.66
#2021-10-08| 820.73
#2021-10-11| 832.88
#2021-10-12| 843.25
#2021-10-13| 839.69
#2021-10-14| 822.93
#2021-10-15| 832.01
#2021-10-18| 855.50
#2021-10-19| 836.88
#2021-10-20| 833.64
#2021-10-21| 833.94
#2021-10-22| 830.07
#2021-10-25| 838.39
#2021-10-26| 841.25
#2021-10-27| 845.81
#2021-10-28| 818.67
#2021-10-29| 815.65
#2021-11-01| 824.13
#2021-11-02| 818.31
#2021-11-03| 816.30
#2021-11-04| 816.11
#2021-11-05| 814.16
#2021-11-08| 830.25
#2021-11-09| 828.44
#2021-11-10| 822.53
#2021-11-11| 807.40
#2021-11-12| 810.54
#2021-11-15| 811.57
#2021-11-16| 809.35
#2021-11-17| 813.38
#2021-11-18| 778.92
#2021-11-19| 793.49
#2021-11-22| 773.77
#2021-11-23| 772.09
#2021-11-24| 783.29
#2021-11-25| 794.45
#2021-11-26| 795.97
#2021-11-29| 775.41
#2021-11-30| 775.89
#2021-12-01| 781.77
#2021-12-02| 770.21
#2021-12-03| 778.55
#2021-12-06| 785.23
#2021-12-07| 802.84
#2021-12-08| 804.80
#2021-12-09| 803.97
#2021-12-10| 799.76
#2021-12-13| 796.93
#2021-12-14| 792.78
#2021-12-15| 795.79
#2021-12-16| 807.00
#2021-12-17| 811.20
#2021-12-20| 782.51
#2021-12-21| 782.57
#2021-12-22| 787.20
#2021-12-23| 799.53
#2021-12-24| 794.31
#2021-12-27| 785.88
#2021-12-28| 790.51
#2021-12-29| 789.97
#2021-12-30| 785.11
#2021-12-31| 785.11
#2022-01-03| 784.12
#2022-01-04| 784.37
#2022-01-05| 801.55
#2022-01-06| 792.42
#2022-01-07| 811.12
#2022-01-10| 814.92
#2022-01-11| 809.76
#2022-01-12| 842.59
#2022-01-13| 852.19
#2022-01-14| 848.82
#2022-01-17| 852.06
#2022-01-18| 862.43
#2022-01-19| 858.87
#2022-01-20| 854.86
#2022-01-21| 830.00
#2022-01-24| 846.79
#2022-01-25| 844.70
#2022-01-26| 821.39
#2022-01-27| 806.47
#2022-01-28| 829.00
#2022-01-31| 837.32
#2022-02-01| 826.67
#2022-02-02| 843.89
#2022-02-03| 848.96
#2022-02-04| 849.73
#2022-02-07| 862.42
#2022-02-08| 858.41
#2022-02-09| 840.75
#2022-02-10| 838.31
#2022-02-11| 838.85
#2022-02-14| 880.73
#2022-02-15| 861.11
#2022-02-16| 848.18
#2022-02-17| 860.78
#2022-02-18| 841.18
#2022-02-21| 841.38
#2022-02-22| 841.54
#2022-02-23| 841.76
#2022-02-24| 867.99
#2022-02-25| 840.18
#2022-02-28| 859.80
#2022-03-01| 874.34
#2022-03-02| 901.32
#2022-03-03| 928.90
#2022-03-04| 932.92
#2022-03-07| 969.10
#2022-03-08| 909.33
#2022-03-09| 900.47
#2022-03-10| 903.47
#2022-03-11| 914.23
#2022-03-14| 905.25
#2022-03-15| 864.41
#2022-03-16| 862.78
#2022-03-17| 877.39
#2022-03-18| 877.87
#2022-03-21| 878.05
#2022-03-22| 912.20
#2022-03-23| 921.54
#2022-03-24| 919.29
#2022-03-25| 923.81
#2022-03-28| 925.38
#2022-03-29| 923.16
#2022-03-30| 894.42
#2022-03-31| 892.26
#2022-04-01| 867.36
#2022-04-04| 886.06
#2022-04-05| 890.38
#2022-04-06| 890.78
#2022-04-07| 871.11
#2022-04-08| 877.66
#2022-04-11| 877.28
#2022-04-12| 866.99
#2022-04-13| 884.79
#2022-04-14| 905.53
#2022-04-15| 906.83
#2022-04-18| 905.07
#2022-04-19| 914.65
#2022-04-20| 917.27
#2022-04-21| 907.08
#2022-04-22| 887.25
#2022-04-25| 864.14
#2022-04-26| 854.87
#2022-04-27| 851.10
#2022-04-28| 857.75
#2022-04-29| 867.39
#2022-05-02| 865.51
#2022-05-03| 867.64
#2022-05-04| 867.20
#2022-05-05| 865.44
#2022-05-06| 895.21
#2022-05-09| 898.32
#2022-05-10| 857.06
#2022-05-11| 849.31
#2022-05-12| 869.21
#2022-05-13| 886.96
#2022-05-16| 887.72
#2022-05-17| 915.78
#2022-05-18| 921.00
#2022-05-19| 923.73
#2022-05-20| 924.82
#2022-05-23| 921.26
#2022-05-24| 926.35
#2022-05-25| 925.73
#2022-05-26| 922.50
#2022-05-27| 938.83
#2022-05-30| 940.24
#2022-05-31| 960.50
#2022-06-01| 936.68
#2022-06-02| 933.38
#2022-06-03| 943.43
#2022-06-06| 971.49
#2022-06-07| 983.87
#2022-06-08| 998.67
#2022-06-09|1017.43
#2022-06-10|1000.32
#2022-06-13| 986.79
#2022-06-14| 967.36
#2022-06-15| 931.81
#2022-06-16| 950.67
#2022-06-17| 914.88
#2022-06-20| 852.60
#2022-06-21| 877.05
#2022-06-22| 854.60
#2022-06-23| 850.56
#2022-06-24| 837.42
#2022-06-27| 857.18
#2022-06-28| 879.88
#2022-06-29| 869.82
#2022-06-30| 854.64
#2022-07-01| 844.79
#2022-07-04| 848.65
#2022-07-05| 866.67
#2022-07-06| 808.11
#2022-07-07| 803.91
#2022-07-08| 816.18
#2022-07-11| 822.79
#2022-07-12| 818.45
#2022-07-13| 810.02
#2022-07-14| 798.22
#2022-07-15| 790.29
#2022-07-18| 793.49
#2022-07-19| 816.84
#2022-07-20| 826.27
#2022-07-21| 826.52
#2022-07-22| 827.80
#2022-07-25| 823.84
#2022-07-26| 846.87
#2022-07-27| 843.78
#2022-07-28| 880.19
#2022-07-29| 889.91
#2022-08-01| 903.40
#2022-08-02| 882.09
#2022-08-03| 869.79
#2022-08-04| 850.46
#2022-08-05| 828.81
#2022-08-08| 856.77
#2022-08-09| 866.52
#2022-08-10| 889.15
#2022-08-11| 886.06
#2022-08-12| 900.69
#2022-08-15| 898.09
#2022-08-16| 875.50
#2022-08-17| 872.39
#2022-08-18| 876.21
#2022-08-19| 877.07
#2022-08-22| 895.14
#2022-08-23| 909.49
#2022-08-24| 913.66
#2022-08-25| 916.12
#2022-08-26| 905.64
#2022-08-29| 901.62
#2022-08-30| 927.98
#2022-08-31| 902.21
#2022-09-01| 870.12
#2022-09-02| 862.85
#2022-09-05| 868.06
#2022-09-06| 853.96
#2022-09-07| 824.76
#2022-09-08| 826.79
#2022-09-09| 844.42
#2022-09-12| 839.24
#2022-09-13| 834.94
#2022-09-14| 841.15
#2022-09-15| 840.68
#2022-09-16| 834.48
#2022-09-19| 832.47
#2022-09-20| 829.24
#2022-09-21| 828.50
#2022-09-22| 842.11
#2022-09-23| 835.11
#2022-09-26| 766.84
#2022-09-27| 761.22
#2022-09-28| 755.90
#2022-09-29| 764.66
#2022-09-30| 753.40
#2022-10-03| 773.42
#2022-10-04| 808.49
#2022-10-05| 807.71
#2022-10-06| 816.01
#2022-10-07| 808.00
#2022-10-10| 804.65
#2022-10-11| 799.66
#2022-10-12| 783.98
#2022-10-13| 780.64
#2022-10-14| 785.38
#2022-10-17| 771.19
#2022-10-18| 769.13
#2022-10-19| 764.02
#2022-10-20| 769.02
#2022-10-21| 767.67
#2022-10-24| 771.21
#2022-10-25| 790.21
#2022-10-26| 791.02
#2022-10-27| 801.34
#2022-10-28| 786.57
#2022-10-31| 785.02
#2022-11-01| 798.75
#2022-11-02| 818.86
#2022-11-03| 813.06
#2022-11-04| 815.25
#2022-11-07| 828.49
#2022-11-08| 846.96
#2022-11-09| 822.01
#2022-11-10| 831.79
#2022-11-11| 851.67
#2022-11-14| 827.07
#2022-11-15| 832.53
#2022-11-16| 832.48
#2022-11-17| 819.00
#2022-11-18| 818.98
#2022-11-21| 802.42
#2022-11-22| 817.40
#2022-11-23| 826.87
#2022-11-24| 835.62
#2022-11-25| 836.67
#2022-11-28| 828.73
#2022-11-29| 840.76
#2022-11-30| 829.62
#2022-12-01| 850.30
#2022-12-02| 834.97
#2022-12-05| 832.34
#2022-12-06| 823.18
#2022-12-07| 813.77
#2022-12-08| 809.29
#2022-12-09| 801.40
#2022-12-12| 798.41
#2022-12-13| 816.47
#2022-12-14| 826.20
#2022-12-15| 820.08
#2022-12-16| 815.40
#2022-12-19| 796.76
#2022-12-20| 821.32
#2022-12-21| 811.41
#2022-12-22| 819.40
#2022-12-23| 812.45
#2022-12-26| 827.48
#2022-12-27| 831.89
#2022-12-28| 823.63
#2022-12-29| 818.37
#2022-12-30| 816.92
#2023-01-02| 816.92
#2023-01-03| 824.35
#2023-01-04| 791.44
#2023-01-05| 776.25
#2023-01-06| 796.99
#2023-01-09| 800.01
#2023-01-10| 802.41
#2023-01-11| 811.09
#2023-01-12| 835.32
#2023-01-13| 853.71
#2023-01-16| 852.44
#2023-01-17| 858.31
#2023-01-18| 871.24
#2023-01-19| 859.29
#2023-01-20| 864.59
#2023-01-23| 868.85
#2023-01-24| 882.43
#2023-01-25| 889.49
#2023-01-26| 881.00
#2023-01-27| 881.05
#2023-01-30| 868.53
#2023-01-31| 857.61
#2023-02-01| 867.35
#2023-02-02| 858.31
#2023-02-03| 825.11
#2023-02-06| 831.79
#2023-02-07| 837.82
#2023-02-08| 843.58
#2023-02-09| 851.94
#2023-02-10| 834.07
#2023-02-13| 845.24
#2023-02-14| 850.66
#2023-02-15| 838.25
#2023-02-16| 841.11
#2023-02-17| 830.42
#2023-02-20| 832.43
#2023-02-21| 846.56
#2023-02-22| 838.78
#2023-02-23| 837.29
#2023-02-24| 823.52
#2023-02-27| 828.76
#2023-02-28| 826.37
#2023-03-01| 843.32
#2023-03-02| 841.13
#2023-03-03| 851.82
#2023-03-06| 849.04
#2023-03-07| 859.93
#2023-03-08| 847.19
#2023-03-09| 848.74
#2023-03-10| 850.58
#2023-03-13| 855.63
#2023-03-14| 810.71
#2023-03-15| 823.42
#2023-03-16| 798.87
#2023-03-17| 806.01
#2023-03-20| 800.78
#2023-03-21| 796.82
#2023-03-22| 815.65
#2023-03-23| 829.40
#2023-03-24| 828.27
#2023-03-27| 820.82
#2023-03-28| 836.28
#2023-03-29| 843.24
#2023-03-30| 824.47
#2023-03-31| 827.45
#2023-04-03| 868.25
#2023-04-04| 878.58
#2023-04-05| 861.40
#2023-04-06| 839.24
#2023-04-07| 834.20
#2023-04-10| 829.80
#2023-04-11| 842.96
#2023-04-12| 853.24
#2023-04-13| 856.39
#2023-04-14| 857.41
#2023-04-17| 847.49
#2023-04-18| 841.39
#2023-04-19| 842.45
#2023-04-20| 840.97
#2023-04-21| 832.44
#2023-04-24| 833.34
#2023-04-25| 838.57
#2023-04-26| 840.36
#2023-04-27| 837.54
#2023-04-28| 835.24
#2023-05-01| 834.05
#2023-05-02| 839.41
#2023-05-03| 847.74
#2023-05-04| 855.59
#2023-05-05| 849.25
#2023-05-08| 838.98
#2023-05-09| 845.90
#2023-05-10| 844.25
#2023-05-11| 861.96
#2023-05-12| 834.59
#2023-05-15| 825.22
#2023-05-16| 824.18
#2023-05-17| 811.32
#2023-05-18| 808.48
#2023-05-19| 807.21
#2023-05-22| 810.42
#2023-05-23| 811.03
#2023-05-24| 827.28
#2023-05-25| 823.00
#2023-05-26| 797.99
#2023-05-29| 808.27
#2023-05-30| 806.13
#2023-05-31| 783.96
#2023-06-01| 792.97
#2023-06-02| 799.47
#2023-06-05| 818.87
#2023-06-06| 830.87
#2023-06-07| 824.24
#2023-06-08| 834.45
#2023-06-09| 831.18
#2023-06-12| 827.33
#2023-06-13| 825.84
#2023-06-14| 836.38
#2023-06-15| 828.21
#2023-06-16| 833.31
#2023-06-19| 826.42
#2023-06-20| 822.48
#2023-06-21| 820.05
#2023-06-22| 819.72
#2023-06-23| 803.38
#2023-06-26| 807.24
#2023-06-27| 812.95
#2023-06-28| 814.22
#2023-06-29| 810.96
#2023-06-30| 807.95
#2023-07-03| 820.63
#2023-07-04| 817.72
#2023-07-05| 819.91
#2023-07-06| 817.65
#2023-07-07| 824.66
#2023-07-10| 829.21
#2023-07-11| 837.54
#2023-07-12| 860.13
#2023-07-13| 865.75
#2023-07-14| 862.18
#2023-07-17| 858.34
#2023-07-18| 855.71
#2023-07-19| 863.23
#2023-07-20| 864.53
#2023-07-21| 866.78
#2023-07-24| 880.65
#2023-07-25| 901.47
#2023-07-26| 899.23
#2023-07-27| 896.12
#2023-07-28| 906.01
#2023-07-31| 895.85
#2023-08-01| 896.58
#2023-08-02| 895.03
#2023-08-03| 886.66
#2023-08-04| 900.64
#2023-08-07| 912.54
#2023-08-08| 906.25
#2023-08-09| 882.13
#2023-08-10| 962.68
#2023-08-11| 960.38
#2023-08-14| 931.43
#2023-08-15| 932.23
#2023-08-16| 904.01
#2023-08-17| 895.37
#2023-08-18| 898.44
#2023-08-21| 900.67
#2023-08-22| 913.66
#2023-08-23| 918.23
#2023-08-24| 922.31
#2023-08-25| 913.73
#2023-08-28| 931.36
#2023-08-29| 933.16
#2023-08-30| 941.42
#2023-08-31| 943.99
#2023-09-01| 964.68
#2023-09-04| 978.83
#2023-09-05| 974.01
#2023-09-06| 989.98
#2023-09-07|1006.92
#2023-09-08| 991.50
#2023-09-11|1008.88
#2023-09-12|1010.89
#2023-09-13|1021.00
#2023-09-14|1047.76
#2023-09-15|1062.94
#2023-09-18|1064.24
#2023-09-19|1080.04
#2023-09-20|1041.59
#2023-09-21|1030.28
#2023-09-22|1038.07
#2023-09-25|1031.43
#2023-09-26|1029.95
#2023-09-27|1030.54
#2023-09-28|1033.06
#2023-09-29|1003.96
#2023-10-02| 981.49
#2023-10-03| 929.30
#2023-10-04| 895.85
#2023-10-05| 893.42
#2023-10-06| 878.68
#2023-10-09| 883.62
#2023-10-10| 940.16
#2023-10-11| 935.26
#2023-10-12| 937.72
#2023-10-13| 934.29
#2023-10-16| 952.49
#2023-10-17| 948.15
#2023-10-18| 973.34
#2023-10-19| 963.44
#2023-10-20| 975.53
#2023-10-23| 950.12
#2023-10-24| 950.33
#2023-10-25| 959.73
#2023-10-26| 944.24
#2023-10-27| 972.60
#2023-10-30| 963.25
#2023-10-31| 957.80
#2023-11-01| 976.16
#2023-11-02| 967.49
#2023-11-03| 974.75
#2023-11-06| 972.23
#2023-11-07| 955.98
#2023-11-08| 899.24
#2023-11-09| 923.96
#2023-11-10| 929.23
#2023-11-13| 927.52
#2023-11-14| 954.09
#2023-11-15| 987.20
#2023-11-16| 997.36
#2023-11-17|1008.12
#2023-11-20|1016.39
#2023-11-21|1021.02
#2023-11-22|1003.40
#2023-11-23|1004.60
#2023-11-24|1005.76
#2023-11-27|1003.57
#2023-11-28|1016.46
#2023-11-29|1005.35
#2023-11-30|1009.08
#2023-12-01|1010.63
#2023-12-04| 998.01
#2023-12-05| 991.04
#2023-12-06|1001.81
#2023-12-07|1002.32
#2023-12-08| 980.78
#2023-12-11| 992.22
#2023-12-12| 990.00
#2023-12-13| 982.24
#2023-12-14| 984.14
#2023-12-15|1000.42
#2023-12-18| 979.67
#2023-12-19| 982.65
#2023-12-20| 986.46
#2023-12-21| 984.27
#2023-12-22| 986.23
#2023-12-25| 986.81
#2023-12-26| 991.23
#2023-12-27|1011.71
#2023-12-28|1009.14
#2023-12-29| 998.83
#2024-01-01| 998.83
#2024-01-02| 992.11
#2024-01-03| 980.57
#2024-01-04|1020.45
#2024-01-05|1025.37
#2024-01-08|1027.08
#2024-01-09|1016.67
#2024-01-10|1005.30
#2024-01-11|1009.47
#2024-01-12|1035.70
#2024-01-15|1044.48
#2024-01-16|1037.11
#2024-01-17|1012.24
#2024-01-18|1008.86
#2024-01-19|1014.89
#2024-01-22|1019.36
#2024-01-23|1012.93
#2024-01-24|1023.10
#2024-01-25|1011.06
#2024-01-26|1001.52
#2024-01-29|1041.69
#2024-01-30|1026.83
#2024-01-31|1033.26
#2024-02-01|1031.40
#2024-02-02|1013.47
#2024-02-05|1012.32
#2024-02-06| 996.52
#2024-02-07|1011.23
#2024-02-08| 996.58
#2024-02-09|1013.10
#2024-02-12|1012.22
#2024-02-13|1010.94
#2024-02-14|1003.26
#2024-02-15|1011.76
#2024-02-16|1048.74
#2024-02-19|1060.64
#2024-02-20|1055.40
#2024-02-21|1033.62
#2024-02-22|1050.43
#2024-02-23|1050.22
#2024-02-26|1040.07
#2024-02-27|1043.79
#2024-02-28|1050.74
#2024-02-29|1060.47
#2024-03-01|1080.49
#2024-03-04|1075.88
#2024-03-05|1087.33
#2024-03-06|1104.43
#2024-03-07|1118.58
#2024-03-08|1139.01
#2024-03-11|1097.87
#2024-03-12|1099.69
#2024-03-13|1098.33
#2024-03-14|1133.08
#2024-03-15|1163.53
#2024-03-18|1162.70
#2024-03-19|1175.39
#2024-03-20|1168.11
#2024-03-21|1185.99
#2024-03-22|1183.18
#2024-03-25|1181.14
#2024-03-26|1170.97
#2024-03-27|1173.96
#2024-03-28|1177.31
#2024-03-29|1190.44
#2024-04-01|1147.30
#2024-04-02|1167.81
#2024-04-03|1185.29
#2024-04-04|1205.13
#2024-04-05|1207.38
#2024-04-08|1216.55
#2024-04-09|1224.47
#2024-04-10|1216.27
#2024-04-11|1247.85
#2024-04-12|1249.38
#2024-04-15|1245.65
#2024-04-16|1196.53
#2024-04-17|1164.35
#2024-04-18|1158.70
#2024-04-19|1163.30
#2024-04-22|1159.30
#2024-04-23|1160.88
#2024-04-24|1171.32
#2024-04-25|1137.48
#2024-04-26|1139.43
#2024-04-29|1143.72
#2024-04-30|1157.08
#2024-05-01|1130.72
#2024-05-02|1151.69
#2024-05-03|1160.54
#2024-05-06|1152.52
#2024-05-07|1152.21
#2024-05-08|1130.23
#2024-05-09|1144.26
#2024-05-10|1173.42
#2024-05-13|1165.56
#2024-05-14|1197.24
#2024-05-15|1178.60
#2024-05-16|1151.85
#2024-05-17|1160.79
#2024-05-20|1209.52
#2024-05-21|1212.20
#2024-05-22|1185.18
#2024-05-23|1169.67
#2024-05-24|1160.18
#2024-05-27|1178.24
#2024-05-28|1189.09
#2024-05-29|1188.06
#2024-05-30|1175.84
#2024-05-31|1202.30
#2024-06-03|1231.03
#2024-06-04|1203.65
#2024-06-05|1161.41
#2024-06-06|1173.73
#2024-06-07|1164.01
#2024-06-10|1184.54
#2024-06-11|1184.81
#2024-06-12|1214.93
#2024-06-13|1192.08
#2024-06-14|1205.87
#2024-06-17|1165.58
#2024-06-18|1166.58
#2024-06-19|1165.22
#2024-06-20|1160.11
#2024-06-21|1156.48
#2024-06-24|1157.42
#2024-06-25|1188.98
#2024-06-26|1176.42
#2024-06-27|1162.05
#2024-06-28|1172.73
#2024-07-01|1185.16
#2024-07-02|1217.15
#2024-07-03|1199.75
#2024-07-04|1204.82
#2024-07-05|1191.82
#2024-07-08|1186.22
#2024-07-09|1172.59
#2024-07-10|1167.17
#2024-07-11|1204.09
#2024-07-12|1196.52
#2024-07-15|1195.35
#2024-07-16|1204.50
#2024-07-17|1222.79
#2024-07-18|1214.32
#2024-07-19|1188.82
#2024-07-22|1173.01
#2024-07-23|1180.10
#2024-07-24|1176.45
#2024-07-25|1143.14
#2024-07-26|1153.22
#2024-07-29|1179.55
#2024-07-30|1162.41
#2024-07-31|1217.79
#2024-08-01|1177.76
#2024-08-02|1130.63
#2024-08-05|1000.80
#2024-08-06|1103.55
#2024-08-07|1074.27
#2024-08-08|1093.00
#2024-08-09|1123.36
#2024-08-12|1113.49
#2024-08-13|1144.01
#2024-08-14|1158.99
#2024-08-15|1162.41
#2024-08-16|1224.47
#2024-08-19|1208.78
#2024-08-20|1219.72
#2024-08-21|1199.30
#2024-08-22|1200.65
#2024-08-23|1219.58
#2024-08-26|1235.56
#2024-08-27|1258.06
#2024-08-28|1237.32
#2024-08-29|1231.53
#2024-08-30|1237.40
#2024-09-02|1230.79
#2024-09-03|1245.99
#2024-09-04|1188.51
#2024-09-05|1189.84
#2024-09-06|1192.03
#2024-09-09|1170.16
#2024-09-10|1168.05
#2024-09-11|1132.51
#2024-09-12|1146.17
#2024-09-13|1161.38
#2024-09-16|1163.15
#2024-09-17|1155.83
#2024-09-18|1177.03
#2024-09-19|1182.70
#2024-09-20|1192.73
#2024-09-23|1198.45
#2024-09-24|1210.65
#2024-09-25|1206.81
#2024-09-26|1213.71
#2024-09-27|1210.80
#2024-09-30|1198.12
#2024-10-01|1209.00
#2024-10-02|1221.39
#2024-10-03|1225.17
#2024-10-04|1245.10
#2024-10-07|1261.14
#2024-10-08|1260.12
#2024-10-09|1237.30
#2024-10-10|1237.44
#2024-10-11|1229.45
#2024-10-14|1224.61
#2024-10-15|1186.44
#2024-10-16|1179.30
#2024-10-17|1171.71
#2024-10-18|1157.84
#2024-10-21|1152.71
#2024-10-22|1140.40
#2024-10-23|1125.87
#2024-10-24|1129.96
#2024-10-25|1115.45
#2024-10-28|1105.09
#2024-10-29|1115.13
#2024-10-30|1127.39
#2024-10-31|1140.37
#2024-11-01|1127.46
#2024-11-04|1134.58
#2024-11-05|1132.93
#2024-11-06|1122.09
#2024-11-07|1145.26
#2024-11-08|1131.95
#2024-11-11|1110.51
#2024-11-12|1103.52
#2024-11-13|1129.23
#2024-11-14|1096.24
#2024-11-15|1116.33
#2024-11-18|1114.27
#2024-11-19|1127.90
#2024-11-20|1104.95
#2024-11-21|1103.09
#2024-11-22|1122.31
#2024-11-25|1129.43
#2024-11-26|1110.50
#2024-11-27|1123.09
#2024-11-28|1131.64
#2024-11-29|1139.78
#2024-12-02|1152.95
#2024-12-03|1161.34
#2024-12-04|1158.37
#2024-12-05|1152.97
#2024-12-06|1151.87
#2024-12-09|1137.18
#2024-12-10|1131.62
#2024-12-11|1127.54
#2024-12-12|1148.09
#2024-12-13|1127.43
#2024-12-16|1111.11
#2024-12-17|1098.27
#2024-12-18|1097.88
#2024-12-19|1065.31
#2024-12-20|1089.28
#2024-12-23|1098.19
#2024-12-24|1095.75
#2024-12-25|1103.73
#2024-12-26|1107.70
#2024-12-27|1113.70
#2024-12-30|1113.57
#2024-12-31|1113.85
#2025-01-01|1113.85
#2025-01-02|1113.89
#2025-01-03|1112.15
#2025-01-06|1125.30
#2025-01-07|1115.84
#2025-01-08|1112.45
#2025-01-09|1093.53
#2025-01-10|1093.39
#2025-01-13|1093.78
#2025-01-14|1099.68
#2025-01-15|1111.16
#2025-01-16|1127.19
#2025-01-17|1123.12
#2025-01-20|1126.07
#2025-01-21|1104.93
#2025-01-22|1074.91
#2025-01-23|1081.42
#2025-01-24|1079.34
#2025-01-27|1095.17
#2025-01-28|1069.98
#2025-01-29|1074.44
#2025-01-30|1087.98
#2025-01-31|1089.51
#2025-02-03|1072.82
#2025-02-04|1067.52
#2025-02-05|1087.85
#2025-02-06|1092.61
#2025-02-07|1102.98
#2025-02-10|1113.99
#2025-02-11|1107.42
#2025-02-12|1107.73
#2025-02-13|1117.56
#2025-02-14|1133.99
#2025-02-17|1144.09
#2025-02-18|1144.35
#2025-02-19|1145.44
#2025-02-20|1170.10
#2025-02-21|1174.54
#2025-02-24|1176.58
#2025-02-25|1151.87
#2025-02-26|1129.12
#2025-02-27|1135.57
#2025-02-28|1130.28
#2025-03-03|1149.47
#2025-03-04|1148.72
#2025-03-05|1150.40
#2025-03-06|1160.94
#2025-03-07|1173.76
#2025-03-10|1180.26
#2025-03-11|1168.00
#2025-03-12|1175.11
#2025-03-13|1197.32
#2025-03-14|1198.04
#2025-03-17|1216.71
#2025-03-18|1224.35
#2025-03-19|1229.87
#2025-03-20|1239.54
#2025-03-21|1243.47
#2025-03-24|1227.53
#2025-03-25|1238.34
#2025-03-26|1239.10
#2025-03-27|1229.66
#2025-03-28|1203.25
#2025-03-31|1162.72
#2025-04-01|1171.52
#2025-04-02|1146.57
#2025-04-03|1102.23
#2025-04-04|1065.10
#2025-04-07| 948.74
#2025-04-08|1011.01
#2025-04-09| 971.60
#2025-04-10|1048.82
#2025-04-11|1031.63
#2025-04-14|1036.39
#2025-04-15|1044.35
#2025-04-16|1031.04
#2025-04-17|1064.47
#2025-04-18|1090.32
#2025-04-21|1078.43
#2025-04-22|1086.26
#2025-04-23|1079.10
#2025-04-24|1072.60
#2025-04-25|1071.26
#2025-04-28|1085.16
#2025-04-29|1088.86
#2025-04-30|1078.60
#2025-05-01|1061.57
#2025-05-02|1078.60
#2025-05-05|1080.32
#2025-05-06|1087.36
#2025-05-07|1086.07
#2025-05-08|1066.50
#2025-05-09|1085.18
#2025-05-12|1070.42
#2025-05-13|1069.67
#2025-05-14|1077.09
#2025-05-15|1075.88
#2025-05-16|1071.88
#2025-05-19|1066.84
#2025-05-20|1068.99
#2025-05-21|1099.30
#2025-05-22|1082.88
#2025-05-23|1091.55
#2025-05-26|1089.60
#2025-05-27|1078.74
#2025-05-28|1080.40
#2025-05-29|1099.20
#2025-05-30|1102.16
#2025-06-02|1115.41
#2025-06-03|1114.40
#2025-06-04|1132.02
#2025-06-05|1109.61
#2025-06-06|1107.31
#2025-06-09|1119.33
#2025-06-10|1122.53
#2025-06-11|1132.72
#2025-06-12|1160.00
#2025-06-13|1178.88
#2025-06-16|1169.70
#2025-06-17|1163.92
#2025-06-18|1183.67
#2025-06-19|1169.67
#2025-06-20|1156.19
#2025-06-23|1154.47
#2025-06-24|1124.03
#2025-06-25|1114.97
#2025-06-26|1131.50
#2025-06-27|1125.91
#2025-06-30|1140.84
#2025-07-01|1145.66
#2025-07-02|1155.76
#2025-07-03|1153.91
#2025-07-04|1161.80
#2025-07-07|1136.97
#2025-07-08|1140.05
#2025-07-09|1173.11
#2025-07-10|1156.83
#2025-07-11|1155.24
#2025-07-14|1160.11
#2025-07-15|1145.59
#2025-07-16|1147.94
#2025-07-17|1139.77
#2025-07-18|1137.70
#2025-07-21|1146.04
#2025-07-22|1157.81
#2025-07-23|1178.46
#2025-07-24|1187.03
#2025-07-25|1184.05
#2025-07-28|1175.44
#2025-07-29|1183.34
#2025-07-30|1190.17
#2025-07-31|1187.54
#2025-08-01|1213.46
#2025-08-04|1192.38
#2025-08-05|1199.81
#2025-08-06|1229.16
#2025-08-07|1239.46
#2025-08-08|1259.48
#2025-08-11|1257.52
#2025-08-12|1279.18
#2025-08-13|1289.01
#2025-08-14|1278.01
#2025-08-15|1308.94
#2025-08-18|1298.37
#2025-08-19|1304.03
#2025-08-20|1312.72
#2025-08-21|1312.45
#2025-08-22|1337.84
#2025-08-25|1337.52
#2025-08-26|1324.46
#2025-08-27|1320.45
#2025-08-28|1359.97
#2025-08-29|1358.08
#2025-09-01|1361.07
#2025-09-02|1374.57
#2025-09-03|1363.70
#2025-09-04|1363.83
#2025-09-05|1383.30
#2025-09-08|1387.41
#2025-09-09|1371.84
#2025-09-10|1376.52
#2025-09-11|1401.28
#2025-09-12|1394.25
#2025-09-15|1396.61
#2025-09-16|1425.31
#2025-09-17|1419.35
#2025-09-18|1400.02
#2025-09-19|1397.84
#2025-09-22|1414.64
#2025-09-23|1415.60
#2025-09-24|1431.64
#2025-09-25|1443.18
#2025-09-26|1449.70
#2025-09-29|1432.26
#2025-09-30|1420.52
#2025-10-01|1405.05
#2025-10-02|1405.88
#2025-10-03|1383.98
#2025-10-06|1393.81
#2025-10-07|1388.75
#2025-10-08|1396.73
#2025-10-09|1411.38
#2025-10-10|1360.05
#2025-10-13|1360.54
#2025-10-14|1345.26
#2025-10-15|1371.73
#2025-10-16|1382.19
#2025-10-17|1365.64
#2025-10-20|1392.85
#2025-10-21|1379.30
#2025-10-22|1397.51
#2025-10-23|1415.38
#2025-10-24|1430.07
#2025-10-27|1452.96
#2025-10-28|1429.01
#2025-10-29|1417.09
#2025-10-30|1431.48
#2025-10-31|1430.29
#2025-11-03|1429.64
#2025-11-04|1455.18
#2025-11-05|1422.96
#2025-11-06|1452.58
#2025-11-07|1449.68
#2025-11-10|1486.52
#2025-11-11|1480.60
#2025-11-12|1518.70
#2025-11-13|1532.54
#2025-11-14|1580.43
#2025-11-17|1588.81
#2025-11-18|1527.61
#2025-11-19|1527.82
#2025-11-20|1549.87
#2025-11-21|1557.93
#2025-11-24|1555.55
#2025-11-25|1576.01
#2025-11-26|1596.16
#2025-11-27|1599.44
#2025-11-28|1609.24
#2025-12-01|1591.98
#2025-12-02|1568.81
#2025-12-03|1572.89
#2025-12-04|1602.58
#2025-12-05|1588.71
#2025-12-08|1595.13
#2025-12-09|1577.51
#2025-12-10|1596.96
#2025-12-11|1588.80
#2025-12-12|1596.04
#2025-12-15|1624.43
#2025-12-16|1585.63
#2025-12-17|1559.70
#2025-12-18|1564.04
#2025-12-19|1558.01
#2025-12-22|1583.39
#2025-12-23|1592.88
#2025-12-24|1595.34
#2025-12-25|1593.23
#2025-12-26|1580.80
#2025-12-29|1586.07
#2025-12-30|1585.11
#2025-12-31|1580.96
#2026-01-01|1580.96
#2026-01-02|1582.58
#2026-01-05|1594.50
#2026-01-06|1656.52
#2026-01-07|1604.57
#2026-01-08|1619.81
#2026-01-09|1634.68
#2026-01-12|1633.85
#2026-01-13|1666.21
#2026-01-14|1728.98
#2026-01-15|1723.16
#2026-01-16|1695.95
#2026-01-19|1694.07
#2026-01-20|1672.68
#2026-01-21|1684.22
#2026-01-22|1701.21