Table Data - Nasdaq Japan Energy TR Index
| Title | Nasdaq Japan Energy TR Index |
|---|---|
| Series ID | NASDAQNQJP60T |
| 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 2026-01-27 |
| Last Updated | 2026-01-27 10:47 PM CST |
| Notes | For more information about this series, see: NQJP60T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 606.55 |
| 2001-04-02 | 596.23 |
| 2001-04-03 | 612.93 |
| 2001-04-04 | 637.27 |
| 2001-04-05 | 644.85 |
| 2001-04-06 | 640.97 |
| 2001-04-09 | 646.81 |
| 2001-04-10 | 681.34 |
| 2001-04-11 | 678.68 |
| 2001-04-12 | 670.62 |
| 2001-04-13 | . |
| 2001-04-16 | 674.42 |
| 2001-04-17 | 675.47 |
| 2001-04-18 | 683.75 |
| 2001-04-19 | 676.60 |
| 2001-04-20 | 672.24 |
| 2001-04-23 | 689.62 |
| 2001-04-24 | 694.85 |
| 2001-04-25 | 680.85 |
| 2001-04-26 | 672.45 |
| 2001-04-27 | 680.78 |
| 2001-04-30 | 682.16 |
| 2001-05-01 | 701.37 |
| 2001-05-02 | 707.19 |
| 2001-05-03 | 712.74 |
| 2001-05-04 | 712.86 |
| 2001-05-07 | 699.92 |
| 2001-05-08 | 692.34 |
| 2001-05-09 | 683.58 |
| 2001-05-10 | 706.83 |
| 2001-05-11 | 724.65 |
| 2001-05-14 | 740.61 |
| 2001-05-15 | 741.22 |
| 2001-05-16 | 735.82 |
| 2001-05-17 | 754.97 |
| 2001-05-18 | 782.71 |
| 2001-05-21 | 795.03 |
| 2001-05-22 | 776.25 |
| 2001-05-23 | 805.14 |
| 2001-05-24 | 798.65 |
| 2001-05-25 | 782.05 |
| 2001-05-28 | . |
| 2001-05-29 | 783.05 |
| 2001-05-30 | 794.63 |
| 2001-05-31 | 800.94 |
| 2001-06-01 | 789.74 |
| 2001-06-04 | 796.00 |
| 2001-06-05 | 797.97 |
| 2001-06-06 | 796.83 |
| 2001-06-07 | 801.28 |
| 2001-06-08 | 806.54 |
| 2001-06-11 | 815.25 |
| 2001-06-12 | 775.12 |
| 2001-06-13 | 774.76 |
| 2001-06-14 | 733.41 |
| 2001-06-15 | 722.60 |
| 2001-06-18 | 754.63 |
| 2001-06-19 | 746.39 |
| 2001-06-20 | 736.11 |
| 2001-06-21 | 742.05 |
| 2001-06-22 | 730.14 |
| 2001-06-25 | 724.86 |
| 2001-06-26 | 747.72 |
| 2001-06-27 | 734.21 |
| 2001-06-28 | 696.39 |
| 2001-06-29 | 702.66 |
| 2001-07-02 | 695.08 |
| 2001-07-03 | 699.84 |
| 2001-07-04 | . |
| 2001-07-05 | 708.50 |
| 2001-07-06 | 706.62 |
| 2001-07-09 | 704.28 |
| 2001-07-10 | 698.32 |
| 2001-07-11 | 697.64 |
| 2001-07-12 | 710.87 |
| 2001-07-13 | 706.71 |
| 2001-07-16 | 707.95 |
| 2001-07-17 | 690.95 |
| 2001-07-18 | 689.18 |
| 2001-07-19 | 667.80 |
| 2001-07-20 | 669.95 |
| 2001-07-23 | 657.54 |
| 2001-07-24 | 675.65 |
| 2001-07-25 | 710.08 |
| 2001-07-26 | 725.76 |
| 2001-07-27 | 721.76 |
| 2001-07-30 | 688.28 |
| 2001-07-31 | 721.39 |
| 2001-08-01 | 720.22 |
| 2001-08-02 | 734.63 |
| 2001-08-03 | 725.44 |
| 2001-08-06 | 737.24 |
| 2001-08-07 | 736.36 |
| 2001-08-08 | 742.44 |
| 2001-08-09 | 727.50 |
| 2001-08-10 | 747.53 |
| 2001-08-13 | 747.76 |
| 2001-08-14 | 770.87 |
| 2001-08-15 | 790.00 |
| 2001-08-16 | 792.70 |
| 2001-08-17 | 782.30 |
| 2001-08-20 | 784.83 |
| 2001-08-21 | 809.12 |
| 2001-08-22 | 816.09 |
| 2001-08-23 | 817.47 |
| 2001-08-24 | 821.81 |
| 2001-08-27 | 808.13 |
| 2001-08-28 | 816.03 |
| 2001-08-29 | 826.59 |
| 2001-08-30 | 824.09 |
| 2001-08-31 | 817.50 |
| 2001-09-03 | . |
| 2001-09-04 | 828.30 |
| 2001-09-05 | 798.62 |
| 2001-09-06 | 797.08 |
| 2001-09-07 | 809.04 |
| 2001-09-10 | 794.69 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 829.93 |
| 2001-09-18 | 828.20 |
| 2001-09-19 | 843.73 |
| 2001-09-20 | 819.84 |
| 2001-09-21 | 784.61 |
| 2001-09-24 | 778.80 |
| 2001-09-25 | 733.20 |
| 2001-09-26 | 686.26 |
| 2001-09-27 | 719.16 |
| 2001-09-28 | 745.34 |
| 2001-10-01 | 786.98 |
| 2001-10-02 | 793.79 |
| 2001-10-03 | 779.34 |
| 2001-10-04 | 778.88 |
| 2001-10-05 | 797.34 |
| 2001-10-08 | 800.10 |
| 2001-10-09 | 790.63 |
| 2001-10-10 | 766.67 |
| 2001-10-11 | 779.65 |
| 2001-10-12 | 776.50 |
| 2001-10-15 | 776.57 |
| 2001-10-16 | 777.64 |
| 2001-10-17 | 795.72 |
| 2001-10-18 | 779.60 |
| 2001-10-19 | 779.73 |
| 2001-10-22 | 771.03 |
| 2001-10-23 | 771.27 |
| 2001-10-24 | 772.60 |
| 2001-10-25 | 792.03 |
| 2001-10-26 | 782.59 |
| 2001-10-29 | 780.84 |
| 2001-10-30 | 776.71 |
| 2001-10-31 | 777.79 |
| 2001-11-01 | 786.90 |
| 2001-11-02 | 773.18 |
| 2001-11-05 | 754.96 |
| 2001-11-06 | 756.87 |
| 2001-11-07 | 745.62 |
| 2001-11-08 | 750.73 |
| 2001-11-09 | 747.81 |
| 2001-11-12 | 755.99 |
| 2001-11-13 | 734.83 |
| 2001-11-14 | 732.48 |
| 2001-11-15 | 725.20 |
| 2001-11-16 | 687.82 |
| 2001-11-19 | 686.38 |
| 2001-11-20 | 688.01 |
| 2001-11-21 | 710.39 |
| 2001-11-22 | . |
| 2001-11-23 | 700.58 |
| 2001-11-26 | 695.98 |
| 2001-11-27 | 683.88 |
| 2001-11-28 | 687.52 |
| 2001-11-29 | 687.79 |
| 2001-11-30 | 700.82 |
| 2001-12-03 | 673.02 |
| 2001-12-04 | 686.22 |
| 2001-12-05 | 686.37 |
| 2001-12-06 | 689.16 |
| 2001-12-07 | 654.04 |
| 2001-12-10 | 642.61 |
| 2001-12-11 | 637.24 |
| 2001-12-12 | 634.38 |
| 2001-12-13 | 628.26 |
| 2001-12-14 | 628.13 |
| 2001-12-17 | 605.81 |
| 2001-12-18 | 606.83 |
| 2001-12-19 | 581.03 |
| 2001-12-20 | 590.85 |
| 2001-12-21 | 610.03 |
| 2001-12-24 | 608.13 |
| 2001-12-25 | . |
| 2001-12-26 | 594.06 |
| 2001-12-27 | 605.99 |
| 2001-12-28 | 618.44 |
| 2001-12-31 | 619.10 |
| 2002-01-01 | . |
| 2002-01-02 | 614.14 |
| 2002-01-03 | 616.12 |
| 2002-01-04 | 622.76 |
| 2002-01-07 | 605.99 |
| 2002-01-08 | 590.00 |
| 2002-01-09 | 580.77 |
| 2002-01-10 | 567.69 |
| 2002-01-11 | 569.00 |
| 2002-01-14 | 570.64 |
| 2002-01-15 | 567.10 |
| 2002-01-16 | 587.41 |
| 2002-01-17 | 577.89 |
| 2002-01-18 | 601.94 |
| 2002-01-21 | . |
| 2002-01-22 | 600.25 |
| 2002-01-23 | 601.77 |
| 2002-01-24 | 606.90 |
| 2002-01-25 | 610.85 |
| 2002-01-28 | 644.15 |
| 2002-01-29 | 631.30 |
| 2002-01-30 | 638.63 |
| 2002-01-31 | 649.69 |
| 2002-02-01 | 646.48 |
| 2002-02-04 | 651.44 |
| 2002-02-05 | 630.73 |
| 2002-02-06 | 620.09 |
| 2002-02-07 | 630.29 |
| 2002-02-08 | 627.73 |
| 2002-02-11 | 633.32 |
| 2002-02-12 | 658.99 |
| 2002-02-13 | 663.49 |
| 2002-02-14 | 677.12 |
| 2002-02-15 | 677.82 |
| 2002-02-18 | . |
| 2002-02-19 | 647.94 |
| 2002-02-20 | 648.62 |
| 2002-02-21 | 652.16 |
| 2002-02-22 | 659.07 |
| 2002-02-25 | 658.46 |
| 2002-02-26 | 659.50 |
| 2002-02-27 | 674.51 |
| 2002-02-28 | 708.95 |
| 2002-03-01 | 709.73 |
| 2002-03-04 | 730.57 |
| 2002-03-05 | 718.08 |
| 2002-03-06 | 713.68 |
| 2002-03-07 | 726.72 |
| 2002-03-08 | 739.38 |
| 2002-03-11 | 757.35 |
| 2002-03-12 | 757.35 |
| 2002-03-13 | 744.46 |
| 2002-03-14 | 726.61 |
| 2002-03-15 | 735.30 |
| 2002-03-18 | 714.11 |
| 2002-03-19 | 719.53 |
| 2002-03-20 | 721.78 |
| 2002-03-21 | 718.80 |
| 2002-03-22 | 692.29 |
| 2002-03-25 | 690.92 |
| 2002-03-26 | 705.94 |
| 2002-03-27 | 707.35 |
| 2002-03-28 | 711.62 |
| 2002-03-29 | . |
| 2002-04-01 | 686.53 |
| 2002-04-02 | 707.99 |
| 2002-04-03 | 719.97 |
| 2002-04-04 | 721.27 |
| 2002-04-05 | 707.80 |
| 2002-04-08 | 706.24 |
| 2002-04-09 | 704.67 |
| 2002-04-10 | 700.55 |
| 2002-04-11 | 687.19 |
| 2002-04-12 | 681.73 |
| 2002-04-15 | 682.93 |
| 2002-04-16 | 690.49 |
| 2002-04-17 | 694.89 |
| 2002-04-18 | 710.21 |
| 2002-04-19 | 700.62 |
| 2002-04-22 | 717.10 |
| 2002-04-23 | 711.26 |
| 2002-04-24 | 703.12 |
| 2002-04-25 | 711.38 |
| 2002-04-26 | 701.94 |
| 2002-04-29 | 700.66 |
| 2002-04-30 | 705.76 |
| 2002-05-01 | 702.84 |
| 2002-05-02 | 710.60 |
| 2002-05-03 | 716.11 |
| 2002-05-06 | 713.86 |
| 2002-05-07 | 704.00 |
| 2002-05-08 | 706.38 |
| 2002-05-09 | 715.33 |
| 2002-05-10 | 710.43 |
| 2002-05-13 | 709.94 |
| 2002-05-14 | 699.13 |
| 2002-05-15 | 711.15 |
| 2002-05-16 | 725.89 |
| 2002-05-17 | 730.79 |
| 2002-05-20 | 734.06 |
| 2002-05-21 | 756.58 |
| 2002-05-22 | 766.58 |
| 2002-05-23 | 781.01 |
| 2002-05-24 | 773.51 |
| 2002-05-27 | . |
| 2002-05-28 | 787.98 |
| 2002-05-29 | 806.76 |
| 2002-05-30 | 793.56 |
| 2002-05-31 | 798.20 |
| 2002-06-03 | 800.02 |
| 2002-06-04 | 785.92 |
| 2002-06-05 | 779.85 |
| 2002-06-06 | 770.67 |
| 2002-06-07 | 772.51 |
| 2002-06-10 | 764.11 |
| 2002-06-11 | 762.86 |
| 2002-06-12 | 757.69 |
| 2002-06-13 | 746.05 |
| 2002-06-14 | 736.19 |
| 2002-06-17 | 719.35 |
| 2002-06-18 | 720.16 |
| 2002-06-19 | 714.20 |
| 2002-06-20 | 721.86 |
| 2002-06-21 | 732.47 |
| 2002-06-24 | 750.13 |
| 2002-06-25 | 742.93 |
| 2002-06-26 | 750.28 |
| 2002-06-27 | 738.49 |
| 2002-06-28 | 692.77 |
| 2002-07-01 | 692.47 |
| 2002-07-02 | 687.02 |
| 2002-07-03 | 682.68 |
| 2002-07-04 | . |
| 2002-07-05 | 680.37 |
| 2002-07-08 | 694.89 |
| 2002-07-09 | 704.52 |
| 2002-07-10 | 707.95 |
| 2002-07-11 | 709.75 |
| 2002-07-12 | 705.68 |
| 2002-07-15 | 685.07 |
| 2002-07-16 | 676.17 |
| 2002-07-17 | 670.51 |
| 2002-07-18 | 670.28 |
| 2002-07-19 | 673.82 |
| 2002-07-22 | 675.42 |
| 2002-07-23 | 660.49 |
| 2002-07-24 | 665.18 |
| 2002-07-25 | 651.85 |
| 2002-07-26 | 631.51 |
| 2002-07-29 | 613.22 |
| 2002-07-30 | 611.26 |
| 2002-07-31 | 609.75 |
| 2002-08-01 | 625.03 |
| 2002-08-02 | 614.64 |
| 2002-08-05 | 623.68 |
| 2002-08-06 | 607.19 |
| 2002-08-07 | 609.83 |
| 2002-08-08 | 628.77 |
| 2002-08-09 | 645.52 |
| 2002-08-12 | 644.97 |
| 2002-08-13 | 645.13 |
| 2002-08-14 | 655.92 |
| 2002-08-15 | 665.74 |
| 2002-08-16 | 669.16 |
| 2002-08-19 | 655.76 |
| 2002-08-20 | 642.07 |
| 2002-08-21 | 650.50 |
| 2002-08-22 | 655.72 |
| 2002-08-23 | 665.64 |
| 2002-08-26 | 671.77 |
| 2002-08-27 | 670.49 |
| 2002-08-28 | 669.57 |
| 2002-08-29 | 652.23 |
| 2002-08-30 | 652.85 |
| 2002-09-02 | . |
| 2002-09-03 | 640.72 |
| 2002-09-04 | 621.50 |
| 2002-09-05 | 625.35 |
| 2002-09-06 | 630.99 |
| 2002-09-09 | 622.46 |
| 2002-09-10 | 620.33 |
| 2002-09-11 | 611.88 |
| 2002-09-12 | 613.92 |
| 2002-09-13 | 608.59 |
| 2002-09-16 | 602.83 |
| 2002-09-17 | 609.72 |
| 2002-09-18 | 625.37 |
| 2002-09-19 | 629.46 |
| 2002-09-20 | 625.70 |
| 2002-09-23 | 623.10 |
| 2002-09-24 | 632.24 |
| 2002-09-25 | 632.13 |
| 2002-09-26 | 643.11 |
| 2002-09-27 | 651.60 |
| 2002-09-30 | 650.93 |
| 2002-10-01 | 630.78 |
| 2002-10-02 | 625.82 |
| 2002-10-03 | 635.35 |
| 2002-10-04 | 650.01 |
| 2002-10-07 | 629.98 |
| 2002-10-08 | 628.51 |
| 2002-10-09 | 617.93 |
| 2002-10-10 | 615.96 |
| 2002-10-11 | 622.51 |
| 2002-10-14 | 622.11 |
| 2002-10-15 | 627.65 |
| 2002-10-16 | 622.18 |
| 2002-10-17 | 626.18 |
| 2002-10-18 | 625.95 |
| 2002-10-21 | 630.81 |
| 2002-10-22 | 607.34 |
| 2002-10-23 | 605.54 |
| 2002-10-24 | 600.51 |
| 2002-10-25 | 603.73 |
| 2002-10-28 | 610.65 |
| 2002-10-29 | 616.34 |
| 2002-10-30 | 629.32 |
| 2002-10-31 | 624.76 |
| 2002-11-01 | 628.73 |
| 2002-11-04 | 627.60 |
| 2002-11-05 | 640.54 |
| 2002-11-06 | 635.74 |
| 2002-11-07 | 644.75 |
| 2002-11-08 | 646.99 |
| 2002-11-11 | 632.18 |
| 2002-11-12 | 643.47 |
| 2002-11-13 | 630.42 |
| 2002-11-14 | 624.44 |
| 2002-11-15 | 607.87 |
| 2002-11-18 | 588.97 |
| 2002-11-19 | 580.79 |
| 2002-11-20 | 582.98 |
| 2002-11-21 | 592.35 |
| 2002-11-22 | 595.84 |
| 2002-11-25 | 620.08 |
| 2002-11-26 | 609.94 |
| 2002-11-27 | 620.62 |
| 2002-11-28 | . |
| 2002-11-29 | 641.06 |
| 2002-12-02 | 632.52 |
| 2002-12-03 | 626.70 |
| 2002-12-04 | 620.58 |
| 2002-12-05 | 619.22 |
| 2002-12-06 | 619.96 |
| 2002-12-09 | 616.09 |
| 2002-12-10 | 617.81 |
| 2002-12-11 | 619.08 |
| 2002-12-12 | 635.27 |
| 2002-12-13 | 660.77 |
| 2002-12-16 | 655.98 |
| 2002-12-17 | 649.47 |
| 2002-12-18 | 644.80 |
| 2002-12-19 | 651.39 |
| 2002-12-20 | 668.20 |
| 2002-12-23 | 670.20 |
| 2002-12-24 | 680.72 |
| 2002-12-25 | . |
| 2002-12-26 | 674.71 |
| 2002-12-27 | 694.79 |
| 2002-12-30 | 705.83 |
| 2002-12-31 | 704.96 |
| 2003-01-01 | . |
| 2003-01-02 | 698.34 |
| 2003-01-03 | 698.43 |
| 2003-01-06 | 720.49 |
| 2003-01-07 | 705.29 |
| 2003-01-08 | 676.77 |
| 2003-01-09 | 685.16 |
| 2003-01-10 | 685.34 |
| 2003-01-13 | 688.77 |
| 2003-01-14 | 686.37 |
| 2003-01-15 | 675.53 |
| 2003-01-16 | 667.17 |
| 2003-01-17 | 665.63 |
| 2003-01-20 | . |
| 2003-01-21 | 661.67 |
| 2003-01-22 | 655.72 |
| 2003-01-23 | 657.98 |
| 2003-01-24 | 653.55 |
| 2003-01-27 | 659.04 |
| 2003-01-28 | 662.17 |
| 2003-01-29 | 656.26 |
| 2003-01-30 | 648.00 |
| 2003-01-31 | 642.41 |
| 2003-02-03 | 647.33 |
| 2003-02-04 | 658.98 |
| 2003-02-05 | 651.14 |
| 2003-02-06 | 658.07 |
| 2003-02-07 | 656.08 |
| 2003-02-10 | 652.48 |
| 2003-02-11 | 650.47 |
| 2003-02-12 | 657.69 |
| 2003-02-13 | 657.70 |
| 2003-02-14 | 656.66 |
| 2003-02-17 | . |
| 2003-02-18 | 665.46 |
| 2003-02-19 | 655.84 |
| 2003-02-20 | 645.82 |
| 2003-02-21 | 643.15 |
| 2003-02-24 | 656.05 |
| 2003-02-25 | 650.07 |
| 2003-02-26 | 653.71 |
| 2003-02-27 | 653.11 |
| 2003-02-28 | 659.12 |
| 2003-03-03 | 674.77 |
| 2003-03-04 | 677.14 |
| 2003-03-05 | 679.78 |
| 2003-03-06 | 668.67 |
| 2003-03-07 | 664.95 |
| 2003-03-10 | 661.39 |
| 2003-03-11 | 648.69 |
| 2003-03-12 | 643.68 |
| 2003-03-13 | 637.08 |
| 2003-03-14 | 629.66 |
| 2003-03-17 | 651.24 |
| 2003-03-18 | 634.77 |
| 2003-03-19 | 629.28 |
| 2003-03-20 | 647.73 |
| 2003-03-21 | 640.82 |
| 2003-03-24 | 662.71 |
| 2003-03-25 | 658.11 |
| 2003-03-26 | 669.13 |
| 2003-03-27 | 675.04 |
| 2003-03-28 | 671.55 |
| 2003-03-31 | 664.75 |
| 2003-04-01 | 663.00 |
| 2003-04-02 | 659.40 |
| 2003-04-03 | 650.58 |
| 2003-04-04 | 655.21 |
| 2003-04-07 | 670.89 |
| 2003-04-08 | 657.29 |
| 2003-04-09 | 655.90 |
| 2003-04-10 | 664.75 |
| 2003-04-11 | 657.31 |
| 2003-04-14 | 648.96 |
| 2003-04-15 | 655.27 |
| 2003-04-16 | 659.94 |
| 2003-04-17 | 660.08 |
| 2003-04-18 | . |
| 2003-04-21 | 663.92 |
| 2003-04-22 | 657.61 |
| 2003-04-23 | 660.15 |
| 2003-04-24 | 657.94 |
| 2003-04-25 | 655.82 |
| 2003-04-28 | 648.44 |
| 2003-04-29 | 649.33 |
| 2003-04-30 | 666.29 |
| 2003-05-01 | 677.48 |
| 2003-05-02 | 681.55 |
| 2003-05-05 | 683.16 |
| 2003-05-06 | 688.49 |
| 2003-05-07 | 687.81 |
| 2003-05-08 | 678.70 |
| 2003-05-09 | 691.82 |
| 2003-05-12 | 699.38 |
| 2003-05-13 | 690.93 |
| 2003-05-14 | 693.08 |
| 2003-05-15 | 701.98 |
| 2003-05-16 | 701.08 |
| 2003-05-19 | 702.84 |
| 2003-05-20 | 704.86 |
| 2003-05-21 | 714.35 |
| 2003-05-22 | 729.44 |
| 2003-05-23 | 735.35 |
| 2003-05-26 | . |
| 2003-05-27 | 718.74 |
| 2003-05-28 | 714.11 |
| 2003-05-29 | 719.24 |
| 2003-05-30 | 706.14 |
| 2003-06-02 | 715.71 |
| 2003-06-03 | 716.80 |
| 2003-06-04 | 719.61 |
| 2003-06-05 | 736.29 |
| 2003-06-06 | 729.89 |
| 2003-06-09 | 731.21 |
| 2003-06-10 | 730.31 |
| 2003-06-11 | 738.84 |
| 2003-06-12 | 738.97 |
| 2003-06-13 | 746.24 |
| 2003-06-16 | 746.29 |
| 2003-06-17 | 741.27 |
| 2003-06-18 | 733.43 |
| 2003-06-19 | 733.39 |
| 2003-06-20 | 744.06 |
| 2003-06-23 | 760.59 |
| 2003-06-24 | 754.04 |
| 2003-06-25 | 765.10 |
| 2003-06-26 | 759.50 |
| 2003-06-27 | 774.85 |
| 2003-06-30 | 758.32 |
| 2003-07-01 | 766.73 |
| 2003-07-02 | 764.22 |
| 2003-07-03 | 758.33 |
| 2003-07-04 | . |
| 2003-07-07 | 756.03 |
| 2003-07-08 | 736.56 |
| 2003-07-09 | 731.88 |
| 2003-07-10 | 740.32 |
| 2003-07-11 | 738.46 |
| 2003-07-14 | 744.09 |
| 2003-07-15 | 724.93 |
| 2003-07-16 | 712.82 |
| 2003-07-17 | 714.83 |
| 2003-07-18 | 732.60 |
| 2003-07-21 | 735.26 |
| 2003-07-22 | 718.14 |
| 2003-07-23 | 729.72 |
| 2003-07-24 | 727.43 |
| 2003-07-25 | 732.05 |
| 2003-07-28 | 734.77 |
| 2003-07-29 | 735.67 |
| 2003-07-30 | 724.85 |
| 2003-07-31 | 728.57 |
| 2003-08-01 | 721.41 |
| 2003-08-04 | 710.08 |
| 2003-08-05 | 705.61 |
| 2003-08-06 | 707.78 |
| 2003-08-07 | 718.90 |
| 2003-08-08 | 714.73 |
| 2003-08-11 | 722.54 |
| 2003-08-12 | 723.62 |
| 2003-08-13 | 725.67 |
| 2003-08-14 | 731.98 |
| 2003-08-15 | 723.55 |
| 2003-08-18 | 728.70 |
| 2003-08-19 | 731.70 |
| 2003-08-20 | 737.78 |
| 2003-08-21 | 743.78 |
| 2003-08-22 | 746.71 |
| 2003-08-25 | 758.09 |
| 2003-08-26 | 758.35 |
| 2003-08-27 | 755.24 |
| 2003-08-28 | 745.04 |
| 2003-08-29 | 749.69 |
| 2003-09-01 | . |
| 2003-09-02 | 765.17 |
| 2003-09-03 | 762.80 |
| 2003-09-04 | 756.33 |
| 2003-09-05 | 767.84 |
| 2003-09-08 | 774.63 |
| 2003-09-09 | 771.75 |
| 2003-09-10 | 765.00 |
| 2003-09-11 | 756.60 |
| 2003-09-12 | 758.02 |
| 2003-09-15 | 757.25 |
| 2003-09-16 | 772.12 |
| 2003-09-17 | 773.21 |
| 2003-09-18 | 783.26 |
| 2003-09-19 | 799.54 |
| 2003-09-22 | 833.12 |
| 2003-09-23 | 836.52 |
| 2003-09-24 | 860.62 |
| 2003-09-25 | 845.39 |
| 2003-09-26 | 834.93 |
| 2003-09-29 | 826.76 |
| 2003-09-30 | 818.40 |
| 2003-10-01 | 831.41 |
| 2003-10-02 | 837.81 |
| 2003-10-03 | 861.68 |
| 2003-10-06 | 865.03 |
| 2003-10-07 | 868.47 |
| 2003-10-08 | 867.56 |
| 2003-10-09 | 897.87 |
| 2003-10-10 | 913.94 |
| 2003-10-13 | 910.80 |
| 2003-10-14 | 887.59 |
| 2003-10-15 | 880.77 |
| 2003-10-16 | 878.96 |
| 2003-10-17 | 874.19 |
| 2003-10-20 | 864.29 |
| 2003-10-21 | 866.00 |
| 2003-10-22 | 855.91 |
| 2003-10-23 | 825.06 |
| 2003-10-24 | 832.31 |
| 2003-10-27 | 859.57 |
| 2003-10-28 | 866.39 |
| 2003-10-29 | 891.27 |
| 2003-10-30 | 898.94 |
| 2003-10-31 | 877.86 |
| 2003-11-03 | 867.79 |
| 2003-11-04 | 884.28 |
| 2003-11-05 | 879.80 |
| 2003-11-06 | 869.29 |
| 2003-11-07 | 875.79 |
| 2003-11-10 | 884.69 |
| 2003-11-11 | 877.24 |
| 2003-11-12 | 858.75 |
| 2003-11-13 | 872.28 |
| 2003-11-14 | 873.30 |
| 2003-11-17 | 833.67 |
| 2003-11-18 | 835.84 |
| 2003-11-19 | 835.18 |
| 2003-11-20 | 841.22 |
| 2003-11-21 | 852.41 |
| 2003-11-24 | 849.17 |
| 2003-11-25 | 842.66 |
| 2003-11-26 | 858.86 |
| 2003-11-27 | . |
| 2003-11-28 | 854.48 |
| 2003-12-01 | 866.22 |
| 2003-12-02 | 871.42 |
| 2003-12-03 | 884.26 |
| 2003-12-04 | 886.89 |
| 2003-12-05 | 892.11 |
| 2003-12-08 | 894.57 |
| 2003-12-09 | 895.99 |
| 2003-12-10 | 871.65 |
| 2003-12-11 | 879.46 |
| 2003-12-12 | 891.93 |
| 2003-12-15 | 891.79 |
| 2003-12-16 | 885.26 |
| 2003-12-17 | 887.72 |
| 2003-12-18 | 896.00 |
| 2003-12-19 | 900.54 |
| 2003-12-22 | 909.17 |
| 2003-12-23 | 909.64 |
| 2003-12-24 | 906.65 |
| 2003-12-25 | . |
| 2003-12-26 | 895.91 |
| 2003-12-29 | 898.07 |
| 2003-12-30 | 901.44 |
| 2003-12-31 | 899.46 |
| 2004-01-01 | . |
| 2004-01-02 | 900.72 |
| 2004-01-05 | 915.08 |
| 2004-01-06 | 930.35 |
| 2004-01-07 | 929.23 |
| 2004-01-08 | 930.23 |
| 2004-01-09 | 932.61 |
| 2004-01-12 | 932.08 |
| 2004-01-13 | 931.53 |
| 2004-01-14 | 936.22 |
| 2004-01-15 | 920.64 |
| 2004-01-16 | 916.47 |
| 2004-01-19 | . |
| 2004-01-20 | 901.73 |
| 2004-01-21 | 907.83 |
| 2004-01-22 | 918.18 |
| 2004-01-23 | 916.26 |
| 2004-01-26 | 916.92 |
| 2004-01-27 | 922.17 |
| 2004-01-28 | 917.30 |
| 2004-01-29 | 894.66 |
| 2004-01-30 | 894.83 |
| 2004-02-02 | 905.17 |
| 2004-02-03 | 906.31 |
| 2004-02-04 | 895.22 |
| 2004-02-05 | 890.85 |
| 2004-02-06 | 886.11 |
| 2004-02-09 | 874.46 |
| 2004-02-10 | 873.74 |
| 2004-02-11 | 873.74 |
| 2004-02-12 | 887.11 |
| 2004-02-13 | 892.03 |
| 2004-02-16 | . |
| 2004-02-17 | 894.02 |
| 2004-02-18 | 896.22 |
| 2004-02-19 | 888.78 |
| 2004-02-20 | 881.48 |
| 2004-02-23 | 890.16 |
| 2004-02-24 | 881.78 |
| 2004-02-25 | 883.74 |
| 2004-02-26 | 886.06 |
| 2004-02-27 | 900.70 |
| 2004-03-01 | 920.29 |
| 2004-03-02 | 914.19 |
| 2004-03-03 | 900.37 |
| 2004-03-04 | 896.51 |
| 2004-03-05 | 895.14 |
| 2004-03-08 | 894.35 |
| 2004-03-09 | 916.00 |
| 2004-03-10 | 912.04 |
| 2004-03-11 | 913.20 |
| 2004-03-12 | 893.89 |
| 2004-03-15 | 899.32 |
| 2004-03-16 | 922.65 |
| 2004-03-17 | 943.14 |
| 2004-03-18 | 953.73 |
| 2004-03-19 | 957.33 |
| 2004-03-22 | 948.54 |
| 2004-03-23 | 945.20 |
| 2004-03-24 | 962.84 |
| 2004-03-25 | 967.40 |
| 2004-03-26 | 966.27 |
| 2004-03-29 | 979.34 |
| 2004-03-30 | 975.67 |
| 2004-03-31 | 1005.86 |
| 2004-04-01 | 1041.09 |
| 2004-04-02 | 1022.69 |
| 2004-04-05 | 1010.99 |
| 2004-04-06 | 1000.85 |
| 2004-04-07 | 1015.42 |
| 2004-04-08 | 1032.53 |
| 2004-04-09 | . |
| 2004-04-12 | 1018.55 |
| 2004-04-13 | 1012.98 |
| 2004-04-14 | 992.83 |
| 2004-04-15 | 978.37 |
| 2004-04-16 | 999.93 |
| 2004-04-19 | 986.13 |
| 2004-04-20 | 996.78 |
| 2004-04-21 | 975.43 |
| 2004-04-22 | 973.98 |
| 2004-04-23 | 980.39 |
| 2004-04-26 | 983.88 |
| 2004-04-27 | 975.22 |
| 2004-04-28 | 984.44 |
| 2004-04-29 | 982.33 |
| 2004-04-30 | 967.73 |
| 2004-05-03 | 967.34 |
| 2004-05-04 | 972.13 |
| 2004-05-05 | 982.96 |
| 2004-05-06 | 964.26 |
| 2004-05-07 | 944.91 |
| 2004-05-10 | 894.06 |
| 2004-05-11 | 891.03 |
| 2004-05-12 | 908.02 |
| 2004-05-13 | 900.08 |
| 2004-05-14 | 911.86 |
| 2004-05-17 | 879.62 |
| 2004-05-18 | 885.53 |
| 2004-05-19 | 920.24 |
| 2004-05-20 | 922.55 |
| 2004-05-21 | 948.26 |
| 2004-05-24 | 939.16 |
| 2004-05-25 | 946.44 |
| 2004-05-26 | 955.09 |
| 2004-05-27 | 950.26 |
| 2004-05-28 | 961.97 |
| 2004-05-31 | . |
| 2004-06-01 | 985.07 |
| 2004-06-02 | 993.43 |
| 2004-06-03 | 974.82 |
| 2004-06-04 | 984.98 |
| 2004-06-07 | 996.86 |
| 2004-06-08 | 1009.48 |
| 2004-06-09 | 1026.09 |
| 2004-06-10 | 1024.72 |
| 2004-06-11 | . |
| 2004-06-14 | 1015.20 |
| 2004-06-15 | 1010.21 |
| 2004-06-16 | 1024.85 |
| 2004-06-17 | 1027.70 |
| 2004-06-18 | 1029.60 |
| 2004-06-21 | 1045.86 |
| 2004-06-22 | 1043.63 |
| 2004-06-23 | 1045.64 |
| 2004-06-24 | 1080.66 |
| 2004-06-25 | 1066.43 |
| 2004-06-28 | 1047.18 |
| 2004-06-29 | 1044.41 |
| 2004-06-30 | 1033.58 |
| 2004-07-01 | 1041.91 |
| 2004-07-02 | 1032.92 |
| 2004-07-05 | . |
| 2004-07-06 | 1015.17 |
| 2004-07-07 | 1017.34 |
| 2004-07-08 | 1007.42 |
| 2004-07-09 | 1010.93 |
| 2004-07-12 | 1024.33 |
| 2004-07-13 | 1018.83 |
| 2004-07-14 | 1000.79 |
| 2004-07-15 | 1005.81 |
| 2004-07-16 | 1020.92 |
| 2004-07-19 | 1024.84 |
| 2004-07-20 | 1024.52 |
| 2004-07-21 | 1012.99 |
| 2004-07-22 | 1009.03 |
| 2004-07-23 | 1009.65 |
| 2004-07-26 | 1015.22 |
| 2004-07-27 | 981.50 |
| 2004-07-28 | 985.04 |
| 2004-07-29 | 984.53 |
| 2004-07-30 | 999.49 |
| 2004-08-02 | 1018.09 |
| 2004-08-03 | 1020.37 |
| 2004-08-04 | 1006.12 |
| 2004-08-05 | 1006.02 |
| 2004-08-06 | 1013.39 |
| 2004-08-09 | 1020.22 |
| 2004-08-10 | 1015.72 |
| 2004-08-11 | 1017.37 |
| 2004-08-12 | 1016.64 |
| 2004-08-13 | 1021.59 |
| 2004-08-16 | 1049.29 |
| 2004-08-17 | 1050.12 |
| 2004-08-18 | 1049.44 |
| 2004-08-19 | 1045.89 |
| 2004-08-20 | 1050.18 |
| 2004-08-23 | 1038.14 |
| 2004-08-24 | 1025.22 |
| 2004-08-25 | 1026.72 |
| 2004-08-26 | 1020.77 |
| 2004-08-27 | 1024.40 |
| 2004-08-30 | 1018.19 |
| 2004-08-31 | 1018.30 |
| 2004-09-01 | 1030.84 |
| 2004-09-02 | 1062.21 |
| 2004-09-03 | 1051.50 |
| 2004-09-06 | . |
| 2004-09-07 | 1074.76 |
| 2004-09-08 | 1062.33 |
| 2004-09-09 | 1047.37 |
| 2004-09-10 | 1047.16 |
| 2004-09-13 | 1054.20 |
| 2004-09-14 | 1060.53 |
| 2004-09-15 | 1051.00 |
| 2004-09-16 | 1054.58 |
| 2004-09-17 | 1049.66 |
| 2004-09-20 | 1051.67 |
| 2004-09-21 | 1052.48 |
| 2004-09-22 | 1056.74 |
| 2004-09-23 | 1059.66 |
| 2004-09-24 | 1044.86 |
| 2004-09-27 | 1046.60 |
| 2004-09-28 | 1063.26 |
| 2004-09-29 | 1078.43 |
| 2004-09-30 | 1079.90 |
| 2004-10-01 | 1086.47 |
| 2004-10-04 | 1079.98 |
| 2004-10-05 | 1069.41 |
| 2004-10-06 | 1084.26 |
| 2004-10-07 | 1113.53 |
| 2004-10-08 | 1138.19 |
| 2004-10-11 | 1143.66 |
| 2004-10-12 | 1140.65 |
| 2004-10-13 | 1111.63 |
| 2004-10-14 | 1096.03 |
| 2004-10-15 | 1101.72 |
| 2004-10-18 | 1088.65 |
| 2004-10-19 | 1085.24 |
| 2004-10-20 | 1069.03 |
| 2004-10-21 | 1073.47 |
| 2004-10-22 | 1083.12 |
| 2004-10-25 | 1081.15 |
| 2004-10-26 | 1077.27 |
| 2004-10-27 | 1076.46 |
| 2004-10-28 | 1084.82 |
| 2004-10-29 | 1071.24 |
| 2004-11-01 | 1069.67 |
| 2004-11-02 | 1077.99 |
| 2004-11-03 | 1078.91 |
| 2004-11-04 | 1095.75 |
| 2004-11-05 | 1087.12 |
| 2004-11-08 | 1083.27 |
| 2004-11-09 | 1075.89 |
| 2004-11-10 | 1055.47 |
| 2004-11-11 | 1046.99 |
| 2004-11-12 | 1060.66 |
| 2004-11-15 | 1073.66 |
| 2004-11-16 | 1071.75 |
| 2004-11-17 | 1068.41 |
| 2004-11-18 | 1066.38 |
| 2004-11-19 | 1077.45 |
| 2004-11-22 | 1078.74 |
| 2004-11-23 | 1075.40 |
| 2004-11-24 | 1087.62 |
| 2004-11-25 | . |
| 2004-11-26 | 1103.69 |
| 2004-11-29 | 1106.81 |
| 2004-11-30 | 1100.13 |
| 2004-12-01 | 1089.28 |
| 2004-12-02 | 1085.86 |
| 2004-12-03 | 1082.20 |
| 2004-12-06 | 1073.04 |
| 2004-12-07 | 1066.08 |
| 2004-12-08 | 1035.35 |
| 2004-12-09 | 1024.62 |
| 2004-12-10 | 1022.55 |
| 2004-12-13 | 1036.74 |
| 2004-12-14 | 1041.74 |
| 2004-12-15 | 1060.32 |
| 2004-12-16 | 1069.58 |
| 2004-12-17 | 1072.76 |
| 2004-12-20 | 1084.14 |
| 2004-12-21 | 1073.43 |
| 2004-12-22 | 1079.37 |
| 2004-12-23 | 1084.27 |
| 2004-12-24 | . |
| 2004-12-27 | 1086.11 |
| 2004-12-28 | 1080.24 |
| 2004-12-29 | 1072.33 |
| 2004-12-30 | 1091.93 |
| 2004-12-31 | 1097.95 |
| 2005-01-03 | 1093.62 |
| 2005-01-04 | 1074.71 |
| 2005-01-05 | 1077.58 |
| 2005-01-06 | 1065.37 |
| 2005-01-07 | 1079.23 |
| 2005-01-10 | 1083.11 |
| 2005-01-11 | 1096.04 |
| 2005-01-12 | 1106.35 |
| 2005-01-13 | 1099.36 |
| 2005-01-14 | 1102.01 |
| 2005-01-17 | . |
| 2005-01-18 | 1101.30 |
| 2005-01-19 | 1117.37 |
| 2005-01-20 | 1099.16 |
| 2005-01-21 | 1102.40 |
| 2005-01-24 | 1119.91 |
| 2005-01-25 | 1118.89 |
| 2005-01-26 | 1127.83 |
| 2005-01-27 | 1129.65 |
#2005-01-28|1127.53
#2005-01-31|1130.13
#2005-02-01|1122.53
#2005-02-02|1132.21
#2005-02-03|1140.05
#2005-02-04|1146.83
#2005-02-07|1146.20
#2005-02-08|1115.56
#2005-02-09|1116.71
#2005-02-10|1134.35
#2005-02-11|1133.38
#2005-02-14|1151.81
#2005-02-15|1159.47
#2005-02-16|1137.34
#2005-02-17|1157.21
#2005-02-18|1158.56
#2005-02-21| .
#2005-02-22|1186.00
#2005-02-23|1178.69
#2005-02-24|1180.45
#2005-02-25|1198.26
#2005-02-28|1244.48
#2005-03-01|1237.22
#2005-03-02|1218.15
#2005-03-03|1222.10
#2005-03-04|1240.19
#2005-03-07|1240.41
#2005-03-08|1241.64
#2005-03-09|1257.22
#2005-03-10|1260.71
#2005-03-11|1256.77
#2005-03-14|1227.19
#2005-03-15|1246.24
#2005-03-16|1250.63
#2005-03-17|1255.13
#2005-03-18|1260.71
#2005-03-21|1258.67
#2005-03-22|1257.54
#2005-03-23|1226.76
#2005-03-24|1210.96
#2005-03-25| .
#2005-03-28|1220.57
#2005-03-29|1197.59
#2005-03-30|1190.34
#2005-03-31|1219.91
#2005-04-01|1254.13
#2005-04-04|1265.53
#2005-04-05|1272.22
#2005-04-06|1250.25
#2005-04-07|1260.27
#2005-04-08|1257.92
#2005-04-11|1247.58
#2005-04-12|1236.17
#2005-04-13|1241.27
#2005-04-14|1209.30
#2005-04-15|1221.01
#2005-04-18|1177.05
#2005-04-19|1204.91
#2005-04-20|1214.55
#2005-04-21|1199.38
#2005-04-22|1239.94
#2005-04-25|1250.93
#2005-04-26|1243.47
#2005-04-27|1246.90
#2005-04-28|1243.30
#2005-04-29|1255.86
#2005-05-02|1250.33
#2005-05-03|1250.15
#2005-05-04|1260.52
#2005-05-05|1258.59
#2005-05-06|1270.56
#2005-05-09|1264.74
#2005-05-10|1270.12
#2005-05-11|1263.13
#2005-05-12|1228.39
#2005-05-13|1206.91
#2005-05-16|1187.75
#2005-05-17|1179.63
#2005-05-18|1195.12
#2005-05-19|1192.09
#2005-05-20|1188.98
#2005-05-23|1213.89
#2005-05-24|1220.04
#2005-05-25|1207.91
#2005-05-26|1214.17
#2005-05-27|1230.49
#2005-05-30| .
#2005-05-31|1250.23
#2005-06-01|1249.33
#2005-06-02|1266.27
#2005-06-03|1269.81
#2005-06-06|1293.97
#2005-06-07|1288.42
#2005-06-08|1303.81
#2005-06-09|1289.03
#2005-06-10|1296.34
#2005-06-13|1286.78
#2005-06-14|1277.58
#2005-06-15|1290.92
#2005-06-16|1317.03
#2005-06-17|1329.58
#2005-06-20|1366.61
#2005-06-21|1352.81
#2005-06-22|1350.23
#2005-06-23|1350.98
#2005-06-24|1346.52
#2005-06-27|1344.04
#2005-06-28|1342.44
#2005-06-29|1325.93
#2005-06-30|1317.44
#2005-07-01|1301.05
#2005-07-04| .
#2005-07-05|1331.50
#2005-07-06|1322.40
#2005-07-07|1325.20
#2005-07-08|1314.68
#2005-07-11|1316.92
#2005-07-12|1312.75
#2005-07-13|1313.22
#2005-07-14|1311.58
#2005-07-15|1293.13
#2005-07-18|1298.91
#2005-07-19|1286.12
#2005-07-20|1303.57
#2005-07-21|1343.55
#2005-07-22|1335.84
#2005-07-25|1348.72
#2005-07-26|1349.09
#2005-07-27|1356.64
#2005-07-28|1361.49
#2005-07-29|1361.61
#2005-08-01|1360.67
#2005-08-02|1383.63
#2005-08-03|1397.29
#2005-08-04|1390.12
#2005-08-05|1352.64
#2005-08-08|1366.94
#2005-08-09|1416.12
#2005-08-10|1453.13
#2005-08-11|1503.56
#2005-08-12|1502.78
#2005-08-15|1519.83
#2005-08-16|1520.69
#2005-08-17|1498.33
#2005-08-18|1450.62
#2005-08-19|1459.37
#2005-08-22|1484.42
#2005-08-23|1471.11
#2005-08-24|1461.82
#2005-08-25|1465.95
#2005-08-26|1476.24
#2005-08-29|1483.37
#2005-08-30|1465.89
#2005-08-31|1468.00
#2005-09-01|1498.72
#2005-09-02|1548.18
#2005-09-05| .
#2005-09-06|1540.11
#2005-09-07|1513.69
#2005-09-08|1488.71
#2005-09-09|1530.80
#2005-09-12|1537.59
#2005-09-13|1518.43
#2005-09-14|1520.54
#2005-09-15|1544.03
#2005-09-16|1512.89
#2005-09-19|1513.84
#2005-09-20|1549.00
#2005-09-21|1560.40
#2005-09-22|1600.84
#2005-09-23|1591.85
#2005-09-26|1601.74
#2005-09-27|1592.03
#2005-09-28|1616.63
#2005-09-29|1654.83
#2005-09-30|1615.36
#2005-10-03|1576.05
#2005-10-04|1558.19
#2005-10-05|1552.40
#2005-10-06|1496.85
#2005-10-07|1479.99
#2005-10-10|1474.03
#2005-10-11|1509.92
#2005-10-12|1525.45
#2005-10-13|1519.65
#2005-10-14|1497.87
#2005-10-17|1468.05
#2005-10-18|1458.71
#2005-10-19|1454.97
#2005-10-20|1442.36
#2005-10-21|1412.45
#2005-10-24|1416.52
#2005-10-25|1444.93
#2005-10-26|1460.49
#2005-10-27|1488.26
#2005-10-28|1498.63
#2005-10-31|1490.41
#2005-11-01|1482.78
#2005-11-02|1473.24
#2005-11-03|1469.47
#2005-11-04|1468.20
#2005-11-07|1449.30
#2005-11-08|1427.93
#2005-11-09|1441.33
#2005-11-10|1411.33
#2005-11-11|1403.24
#2005-11-14|1383.86
#2005-11-15|1399.21
#2005-11-16|1389.13
#2005-11-17|1402.67
#2005-11-18|1396.61
#2005-11-21|1392.43
#2005-11-22|1396.02
#2005-11-23|1402.25
#2005-11-24| .
#2005-11-25|1414.75
#2005-11-28|1406.65
#2005-11-29|1401.23
#2005-11-30|1397.04
#2005-12-01|1395.06
#2005-12-02|1410.17
#2005-12-05|1449.84
#2005-12-06|1497.30
#2005-12-07|1496.55
#2005-12-08|1485.99
#2005-12-09|1491.93
#2005-12-12|1518.12
#2005-12-13|1541.50
#2005-12-14|1566.63
#2005-12-15|1538.45
#2005-12-16|1535.73
#2005-12-19|1556.81
#2005-12-20|1540.12
#2005-12-21|1551.22
#2005-12-22|1571.35
#2005-12-23|1575.61
#2005-12-26| .
#2005-12-27|1549.74
#2005-12-28|1546.93
#2005-12-29|1547.60
#2005-12-30|1543.71
#2006-01-02| .
#2006-01-03|1562.04
#2006-01-04|1592.48
#2006-01-05|1591.78
#2006-01-06|1602.63
#2006-01-09|1607.11
#2006-01-10|1610.27
#2006-01-11|1596.11
#2006-01-12|1592.52
#2006-01-13|1573.90
#2006-01-16| .
#2006-01-17|1509.04
#2006-01-18|1479.22
#2006-01-19|1520.18
#2006-01-20|1542.62
#2006-01-23|1557.99
#2006-01-24|1552.86
#2006-01-25|1524.97
#2006-01-26|1527.56
#2006-01-27|1530.12
#2006-01-30|1540.14
#2006-01-31|1561.29
#2006-02-01|1542.24
#2006-02-02|1547.19
#2006-02-03|1516.73
#2006-02-06|1524.06
#2006-02-07|1549.66
#2006-02-08|1484.50
#2006-02-09|1491.51
#2006-02-10|1487.14
#2006-02-13|1429.27
#2006-02-14|1441.66
#2006-02-15|1434.70
#2006-02-16|1393.99
#2006-02-17|1372.88
#2006-02-20| .
#2006-02-21|1427.43
#2006-02-22|1417.91
#2006-02-23|1445.16
#2006-02-24|1459.74
#2006-02-27|1486.27
#2006-02-28|1483.78
#2006-03-01|1482.00
#2006-03-02|1467.77
#2006-03-03|1472.80
#2006-03-06|1459.20
#2006-03-07|1451.06
#2006-03-08|1427.12
#2006-03-09|1441.37
#2006-03-10|1425.07
#2006-03-13|1415.46
#2006-03-14|1455.94
#2006-03-15|1456.19
#2006-03-16|1438.85
#2006-03-17|1456.76
#2006-03-20|1468.71
#2006-03-21|1459.17
#2006-03-22|1456.76
#2006-03-23|1445.71
#2006-03-24|1466.06
#2006-03-27|1469.07
#2006-03-28|1478.53
#2006-03-29|1495.02
#2006-03-30|1500.12
#2006-03-31|1510.54
#2006-04-03|1533.76
#2006-04-04|1535.31
#2006-04-05|1518.58
#2006-04-06|1542.22
#2006-04-07|1556.81
#2006-04-10|1571.20
#2006-04-11|1586.48
#2006-04-12|1572.19
#2006-04-13|1563.39
#2006-04-14| .
#2006-04-17|1568.48
#2006-04-18|1602.87
#2006-04-19|1608.37
#2006-04-20|1646.01
#2006-04-21|1642.12
#2006-04-24|1634.25
#2006-04-25|1652.77
#2006-04-26|1650.91
#2006-04-27|1656.41
#2006-04-28|1653.90
#2006-05-01|1694.85
#2006-05-02|1699.59
#2006-05-03|1693.31
#2006-05-04|1694.58
#2006-05-05|1712.61
#2006-05-08|1745.95
#2006-05-09|1722.40
#2006-05-10|1724.03
#2006-05-11|1711.25
#2006-05-12|1712.04
#2006-05-15|1704.85
#2006-05-16|1632.47
#2006-05-17|1654.59
#2006-05-18|1620.78
#2006-05-19|1628.11
#2006-05-22|1558.88
#2006-05-23|1530.95
#2006-05-24|1541.80
#2006-05-25|1520.35
#2006-05-26|1538.99
#2006-05-29| .
#2006-05-30|1550.89
#2006-05-31|1519.45
#2006-06-01|1504.93
#2006-06-02|1515.03
#2006-06-05|1520.18
#2006-06-06|1470.91
#2006-06-07|1438.78
#2006-06-08|1388.41
#2006-06-09|1381.67
#2006-06-12|1407.11
#2006-06-13|1351.11
#2006-06-14|1344.38
#2006-06-15|1385.17
#2006-06-16|1428.50
#2006-06-19|1420.37
#2006-06-20|1404.74
#2006-06-21|1406.62
#2006-06-22|1436.32
#2006-06-23|1415.90
#2006-06-26|1417.44
#2006-06-27|1418.41
#2006-06-28|1379.09
#2006-06-29|1417.67
#2006-06-30|1474.94
#2006-07-03|1476.02
#2006-07-04| .
#2006-07-05|1480.75
#2006-07-06|1488.13
#2006-07-07|1494.24
#2006-07-10|1491.75
#2006-07-11|1481.73
#2006-07-12|1490.29
#2006-07-13|1513.93
#2006-07-14|1490.02
#2006-07-17|1479.84
#2006-07-18|1432.08
#2006-07-19|1447.14
#2006-07-20|1475.27
#2006-07-21|1474.56
#2006-07-24|1466.48
#2006-07-25|1475.02
#2006-07-26|1472.73
#2006-07-27|1507.90
#2006-07-28|1516.34
#2006-07-31|1532.03
#2006-08-01|1532.43
#2006-08-02|1538.17
#2006-08-03|1529.64
#2006-08-04|1535.34
#2006-08-07|1509.74
#2006-08-08|1534.39
#2006-08-09|1537.95
#2006-08-10|1548.34
#2006-08-11|1526.69
#2006-08-14|1511.90
#2006-08-15|1498.61
#2006-08-16|1512.88
#2006-08-17|1508.10
#2006-08-18|1493.19
#2006-08-21|1492.52
#2006-08-22|1505.55
#2006-08-23|1504.13
#2006-08-24|1487.91
#2006-08-25|1468.06
#2006-08-28|1472.96
#2006-08-29|1460.79
#2006-08-30|1422.09
#2006-08-31|1420.84
#2006-09-01|1431.54
#2006-09-04| .
#2006-09-05|1423.68
#2006-09-06|1402.78
#2006-09-07|1394.50
#2006-09-08|1406.53
#2006-09-11|1364.12
#2006-09-12|1347.65
#2006-09-13|1332.42
#2006-09-14|1367.75
#2006-09-15|1352.34
#2006-09-18|1347.53
#2006-09-19|1350.50
#2006-09-20|1330.66
#2006-09-21|1325.90
#2006-09-22|1341.76
#2006-09-25|1327.15
#2006-09-26|1330.39
#2006-09-27|1348.52
#2006-09-28|1362.89
#2006-09-29|1369.80
#2006-10-02|1368.99
#2006-10-03|1327.52
#2006-10-04|1295.11
#2006-10-05|1301.67
#2006-10-06|1301.88
#2006-10-09|1300.13
#2006-10-10|1307.62
#2006-10-11|1283.20
#2006-10-12|1291.47
#2006-10-13|1324.22
#2006-10-16|1361.42
#2006-10-17|1378.99
#2006-10-18|1361.25
#2006-10-19|1366.04
#2006-10-20|1381.67
#2006-10-23|1365.84
#2006-10-24|1345.15
#2006-10-25|1362.52
#2006-10-26|1416.50
#2006-10-27|1432.86
#2006-10-30|1414.94
#2006-10-31|1398.05
#2006-11-01|1415.74
#2006-11-02|1421.70
#2006-11-03|1410.14
#2006-11-06|1403.35
#2006-11-07|1414.24
#2006-11-08|1384.33
#2006-11-09|1385.81
#2006-11-10|1412.97
#2006-11-13|1379.87
#2006-11-14|1391.39
#2006-11-15|1374.30
#2006-11-16|1390.91
#2006-11-17|1364.04
#2006-11-20|1320.68
#2006-11-21|1318.05
#2006-11-22|1379.05
#2006-11-23| .
#2006-11-24|1371.45
#2006-11-27|1386.75
#2006-11-28|1396.36
#2006-11-29|1439.16
#2006-11-30|1463.89
#2006-12-01|1485.90
#2006-12-04|1508.72
#2006-12-05|1481.99
#2006-12-06|1494.38
#2006-12-07|1496.14
#2006-12-08|1484.51
#2006-12-11|1457.70
#2006-12-12|1443.75
#2006-12-13|1447.89
#2006-12-14|1449.02
#2006-12-15|1470.42
#2006-12-18|1458.14
#2006-12-19|1443.36
#2006-12-20|1455.99
#2006-12-21|1453.43
#2006-12-22|1436.28
#2006-12-25| .
#2006-12-26|1420.72
#2006-12-27|1422.96
#2006-12-28|1416.76
#2006-12-29|1411.15
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1408.67
#2007-01-04|1380.85
#2007-01-05|1349.41
#2007-01-08|1351.00
#2007-01-09|1356.84
#2007-01-10|1331.39
#2007-01-11|1328.00
#2007-01-12|1332.70
#2007-01-15| .
#2007-01-16|1332.96
#2007-01-17|1330.08
#2007-01-18|1347.90
#2007-01-19|1342.67
#2007-01-22|1345.34
#2007-01-23|1339.64
#2007-01-24|1368.07
#2007-01-25|1369.98
#2007-01-26|1355.81
#2007-01-29|1372.23
#2007-01-30|1383.19
#2007-01-31|1405.46
#2007-02-01|1420.85
#2007-02-02|1405.80
#2007-02-05|1413.63
#2007-02-06|1411.04
#2007-02-07|1403.06
#2007-02-08|1385.89
#2007-02-09|1410.17
#2007-02-12|1408.89
#2007-02-13|1417.33
#2007-02-14|1429.79
#2007-02-15|1462.72
#2007-02-16|1462.99
#2007-02-19| .
#2007-02-20|1430.96
#2007-02-21|1413.39
#2007-02-22|1443.49
#2007-02-23|1456.78
#2007-02-26|1491.48
#2007-02-27|1519.24
#2007-02-28|1478.78
#2007-03-01|1479.21
#2007-03-02|1491.54
#2007-03-05|1438.25
#2007-03-06|1439.86
#2007-03-07|1460.75
#2007-03-08|1480.29
#2007-03-09|1456.50
#2007-03-12|1461.14
#2007-03-13|1457.78
#2007-03-14|1440.85
#2007-03-15|1436.71
#2007-03-16|1426.63
#2007-03-19|1412.37
#2007-03-20|1417.72
#2007-03-21|1411.64
#2007-03-22|1433.85
#2007-03-23|1447.16
#2007-03-26|1445.98
#2007-03-27|1477.70
#2007-03-28|1522.50
#2007-03-29|1510.33
#2007-03-30|1532.17
#2007-04-02|1515.31
#2007-04-03|1527.35
#2007-04-04|1506.56
#2007-04-05|1480.39
#2007-04-06| .
#2007-04-09|1478.68
#2007-04-10|1459.35
#2007-04-11|1466.60
#2007-04-12|1469.38
#2007-04-13|1457.05
#2007-04-16|1479.43
#2007-04-17|1486.92
#2007-04-18|1499.38
#2007-04-19|1474.18
#2007-04-20|1469.90
#2007-04-23|1484.95
#2007-04-24|1526.91
#2007-04-25|1520.14
#2007-04-26|1525.61
#2007-04-27|1522.61
#2007-04-30|1522.04
#2007-05-01|1519.55
#2007-05-02|1520.30
#2007-05-03|1517.52
#2007-05-04|1518.91
#2007-05-07|1554.50
#2007-05-08|1576.40
#2007-05-09|1559.27
#2007-05-10|1521.97
#2007-05-11|1518.18
#2007-05-14|1501.59
#2007-05-15|1509.31
#2007-05-16|1508.55
#2007-05-17|1490.57
#2007-05-18|1512.55
#2007-05-21|1528.86
#2007-05-22|1527.15
#2007-05-23|1527.42
#2007-05-24|1526.69
#2007-05-25|1526.79
#2007-05-28| .
#2007-05-29|1535.97
#2007-05-30|1517.65
#2007-05-31|1533.28
#2007-06-01|1538.33
#2007-06-04|1560.43
#2007-06-05|1614.20
#2007-06-06|1639.89
#2007-06-07|1655.34
#2007-06-08|1615.87
#2007-06-11|1611.76
#2007-06-12|1621.60
#2007-06-13|1585.47
#2007-06-14|1589.27
#2007-06-15|1616.34
#2007-06-18|1617.02
#2007-06-19|1607.25
#2007-06-20|1606.76
#2007-06-21|1580.97
#2007-06-22|1572.39
#2007-06-25|1574.02
#2007-06-26|1606.05
#2007-06-27|1587.55
#2007-06-28|1582.42
#2007-06-29|1597.98
#2007-07-02|1597.63
#2007-07-03|1620.27
#2007-07-04| .
#2007-07-05|1628.74
#2007-07-06|1606.19
#2007-07-09|1621.67
#2007-07-10|1636.94
#2007-07-11|1649.88
#2007-07-12|1647.45
#2007-07-13|1702.08
#2007-07-16|1704.46
#2007-07-17|1724.80
#2007-07-18|1717.10
#2007-07-19|1727.73
#2007-07-20|1744.51
#2007-07-23|1750.85
#2007-07-24|1727.96
#2007-07-25|1690.78
#2007-07-26|1722.78
#2007-07-27|1683.26
#2007-07-30|1706.47
#2007-07-31|1680.60
#2007-08-01|1655.33
#2007-08-02|1655.39
#2007-08-03|1660.56
#2007-08-06|1602.10
#2007-08-07|1513.02
#2007-08-08|1513.35
#2007-08-09|1550.28
#2007-08-10|1513.93
#2007-08-13|1508.33
#2007-08-14|1532.79
#2007-08-15|1501.06
#2007-08-16|1528.46
#2007-08-17|1405.72
#2007-08-20|1462.29
#2007-08-21|1479.81
#2007-08-22|1480.32
#2007-08-23|1496.35
#2007-08-24|1468.28
#2007-08-27|1464.82
#2007-08-28|1488.62
#2007-08-29|1466.52
#2007-08-30|1474.68
#2007-08-31|1537.10
#2007-09-03| .
#2007-09-04|1515.43
#2007-09-05|1517.12
#2007-09-06|1540.04
#2007-09-07|1588.07
#2007-09-10|1534.88
#2007-09-11|1567.31
#2007-09-12|1618.13
#2007-09-13|1632.43
#2007-09-14|1606.42
#2007-09-17|1607.12
#2007-09-18|1588.73
#2007-09-19|1682.53
#2007-09-20|1688.30
#2007-09-21|1698.56
#2007-09-24|1705.06
#2007-09-25|1695.35
#2007-09-26|1619.53
#2007-09-27|1652.44
#2007-09-28|1683.30
#2007-10-01|1659.16
#2007-10-02|1681.44
#2007-10-03|1658.21
#2007-10-04|1640.06
#2007-10-05|1660.28
#2007-10-08|1647.86
#2007-10-09|1625.68
#2007-10-10|1656.39
#2007-10-11|1689.26
#2007-10-12|1722.11
#2007-10-15|1703.36
#2007-10-16|1735.96
#2007-10-17|1702.64
#2007-10-18|1718.19
#2007-10-19|1725.71
#2007-10-22|1670.70
#2007-10-23|1655.38
#2007-10-24|1678.59
#2007-10-25|1681.71
#2007-10-26|1717.87
#2007-10-29|1724.27
#2007-10-30|1748.92
#2007-10-31|1699.84
#2007-11-01|1714.46
#2007-11-02|1727.69
#2007-11-05|1738.24
#2007-11-06|1718.44
#2007-11-07|1712.98
#2007-11-08|1706.34
#2007-11-09|1707.15
#2007-11-12|1655.52
#2007-11-13|1641.34
#2007-11-14|1624.36
#2007-11-15|1634.78
#2007-11-16|1610.51
#2007-11-19|1591.71
#2007-11-20|1627.93
#2007-11-21|1677.61
#2007-11-22| .
#2007-11-23|1672.54
#2007-11-26|1702.57
#2007-11-27|1720.48
#2007-11-28|1649.61
#2007-11-29|1643.13
#2007-11-30|1649.13
#2007-12-03|1645.62
#2007-12-04|1649.10
#2007-12-05|1651.32
#2007-12-06|1669.31
#2007-12-07|1700.50
#2007-12-10|1651.96
#2007-12-11|1657.89
#2007-12-12|1669.18
#2007-12-13|1672.81
#2007-12-14|1619.35
#2007-12-17|1611.19
#2007-12-18|1610.35
#2007-12-19|1621.18
#2007-12-20|1618.01
#2007-12-21|1602.25
#2007-12-24|1595.66
#2007-12-25| .
#2007-12-26|1657.20
#2007-12-27|1653.13
#2007-12-28|1638.15
#2007-12-31|1658.68
#2008-01-01| .
#2008-01-02|1688.30
#2008-01-03|1692.00
#2008-01-04|1694.31
#2008-01-07|1659.26
#2008-01-08|1654.56
#2008-01-09|1707.22
#2008-01-10|1616.48
#2008-01-11|1616.30
#2008-01-14|1631.42
#2008-01-15|1575.80
#2008-01-16|1482.99
#2008-01-17|1481.76
#2008-01-18|1496.17
#2008-01-21| .
#2008-01-22|1306.92
#2008-01-23|1374.65
#2008-01-24|1385.26
#2008-01-25|1462.58
#2008-01-28|1411.03
#2008-01-29|1450.77
#2008-01-30|1423.14
#2008-01-31|1434.86
#2008-02-01|1428.48
#2008-02-04|1449.11
#2008-02-05|1445.81
#2008-02-06|1369.74
#2008-02-07|1394.60
#2008-02-08|1364.36
#2008-02-11|1373.24
#2008-02-12|1420.43
#2008-02-13|1450.68
#2008-02-14|1471.18
#2008-02-15|1526.86
#2008-02-18| .
#2008-02-19|1511.81
#2008-02-20|1493.71
#2008-02-21|1546.53
#2008-02-22|1561.41
#2008-02-25|1624.79
#2008-02-26|1580.12
#2008-02-27|1637.87
#2008-02-28|1636.72
#2008-02-29|1647.60
#2008-03-03|1608.76
#2008-03-04|1601.73
#2008-03-05|1609.65
#2008-03-06|1693.39
#2008-03-07|1676.53
#2008-03-10|1605.33
#2008-03-11|1574.99
#2008-03-12|1635.73
#2008-03-13|1717.99
#2008-03-14|1731.18
#2008-03-17|1693.55
#2008-03-18|1606.43
#2008-03-19|1554.84
#2008-03-20|1563.74
#2008-03-21| .
#2008-03-24|1508.10
#2008-03-25|1521.03
#2008-03-26|1578.75
#2008-03-27|1607.20
#2008-03-28|1645.49
#2008-03-31|1588.49
#2008-04-01|1569.78
#2008-04-02|1556.08
#2008-04-03|1612.50
#2008-04-04|1594.05
#2008-04-07|1628.87
#2008-04-08|1618.70
#2008-04-09|1624.17
#2008-04-10|1656.19
#2008-04-11|1695.16
#2008-04-14|1700.79
#2008-04-15|1705.37
#2008-04-16|1735.78
#2008-04-17|1728.08
#2008-04-18|1680.48
#2008-04-21|1673.03
#2008-04-22|1673.38
#2008-04-23|1733.27
#2008-04-24|1690.88
#2008-04-25|1644.21
#2008-04-28|1662.39
#2008-04-29|1680.41
#2008-04-30|1610.44
#2008-05-01|1593.34
#2008-05-02|1573.06
#2008-05-05|1575.15
#2008-05-06|1586.31
#2008-05-07|1727.92
#2008-05-08|1742.10
#2008-05-09|1731.97
#2008-05-12|1744.24
#2008-05-13|1747.38
#2008-05-14|1798.47
#2008-05-15|1787.35
#2008-05-16|1814.83
#2008-05-19|1879.66
#2008-05-20|1884.07
#2008-05-21|1902.33
#2008-05-22|1903.00
#2008-05-23|1876.52
#2008-05-26| .
#2008-05-27|1818.31
#2008-05-28|1734.00
#2008-05-29|1754.72
#2008-05-30|1817.03
#2008-06-02|1833.35
#2008-06-03|1800.89
#2008-06-04|1784.38
#2008-06-05|1724.54
#2008-06-06|1800.90
#2008-06-09|1824.20
#2008-06-10|1789.60
#2008-06-11|1754.40
#2008-06-12|1725.43
#2008-06-13|1756.42
#2008-06-16|1701.23
#2008-06-17|1712.73
#2008-06-18|1738.78
#2008-06-19|1749.64
#2008-06-20|1711.66
#2008-06-23|1703.77
#2008-06-24|1707.92
#2008-06-25|1713.24
#2008-06-26|1722.36
#2008-06-27|1714.90
#2008-06-30|1776.08
#2008-07-01|1812.28
#2008-07-02|1779.89
#2008-07-03|1776.96
#2008-07-04| .
#2008-07-07|1753.91
#2008-07-08|1680.30
#2008-07-09|1644.09
#2008-07-10|1610.74
#2008-07-11|1662.84
#2008-07-14|1643.55
#2008-07-15|1675.89
#2008-07-16|1612.77
#2008-07-17|1584.24
#2008-07-18|1529.95
#2008-07-21|1528.23
#2008-07-22|1571.08
#2008-07-23|1514.30
#2008-07-24|1479.61
#2008-07-25|1470.44
#2008-07-28|1502.88
#2008-07-29|1499.83
#2008-07-30|1485.92
#2008-07-31|1512.76
#2008-08-01|1442.37
#2008-08-04|1422.31
#2008-08-05|1383.75
#2008-08-06|1415.28
#2008-08-07|1462.09
#2008-08-08|1450.38
#2008-08-11|1453.15
#2008-08-12|1484.53
#2008-08-13|1457.91
#2008-08-14|1470.11
#2008-08-15|1463.79
#2008-08-18|1485.45
#2008-08-19|1488.04
#2008-08-20|1509.03
#2008-08-21|1562.45
#2008-08-22|1551.05
#2008-08-25|1519.37
#2008-08-26|1506.47
#2008-08-27|1524.08
#2008-08-28|1537.04
#2008-08-29|1592.11
#2008-09-01| .
#2008-09-02|1454.37
#2008-09-03|1423.65
#2008-09-04|1403.35
#2008-09-05|1429.96
#2008-09-08|1445.85
#2008-09-09|1405.84
#2008-09-10|1366.61
#2008-09-11|1357.96
#2008-09-12|1384.84
#2008-09-15|1398.00
#2008-09-16|1295.46
#2008-09-17|1304.37
#2008-09-18|1285.16
#2008-09-19|1338.62
#2008-09-22|1435.39
#2008-09-23|1449.64
#2008-09-24|1419.64
#2008-09-25|1383.06
#2008-09-26|1385.44
#2008-09-29|1336.78
#2008-09-30|1282.84
#2008-10-01|1295.14
#2008-10-02|1210.68
#2008-10-03|1147.86
#2008-10-06|1188.00
#2008-10-07|1147.78
#2008-10-08|1071.54
#2008-10-09|1080.08
#2008-10-10|1018.96
#2008-10-13|1008.50
#2008-10-14|1115.00
#2008-10-15|1089.27
#2008-10-16| 962.74
#2008-10-17| 962.40
#2008-10-20|1003.30
#2008-10-21|1085.70
#2008-10-22|1016.81
#2008-10-23| 981.17
#2008-10-24| 947.85
#2008-10-27| 866.61
#2008-10-28| 881.08
#2008-10-29| 907.28
#2008-10-30| 992.39
#2008-10-31| 961.38
#2008-11-03| 955.59
#2008-11-04| 995.25
#2008-11-05|1115.11
#2008-11-06|1030.78
#2008-11-07| 960.78
#2008-11-10|1023.66
#2008-11-11| 981.63
#2008-11-12| 970.90
#2008-11-13| 899.35
#2008-11-14| 946.76
#2008-11-17| 937.07
#2008-11-18| 933.84
#2008-11-19| 950.25
#2008-11-20| 914.67
#2008-11-21| 951.21
#2008-11-24| 936.95
#2008-11-25| 979.02
#2008-11-26| 981.57
#2008-11-27| .
#2008-11-28|1082.92
#2008-12-01|1061.88
#2008-12-02| 977.69
#2008-12-03| 996.83
#2008-12-04| 998.03
#2008-12-05|1012.06
#2008-12-08|1018.49
#2008-12-09|1063.70
#2008-12-10|1086.62
#2008-12-11|1158.16
#2008-12-12|1170.71
#2008-12-15|1192.81
#2008-12-16|1164.18
#2008-12-17|1208.80
#2008-12-18|1180.31
#2008-12-19|1126.70
#2008-12-22|1143.05
#2008-12-23|1140.72
#2008-12-24|1116.01
#2008-12-25| .
#2008-12-26|1154.37
#2008-12-29|1208.60
#2008-12-30|1249.33
#2008-12-31|1242.85
#2009-01-01| .
#2009-01-02|1238.41
#2009-01-05|1238.22
#2009-01-06|1213.32
#2009-01-07|1276.79
#2009-01-08|1208.01
#2009-01-09|1250.99
#2009-01-12|1265.09
#2009-01-13|1177.36
#2009-01-14|1227.68
#2009-01-15|1178.93
#2009-01-16|1232.14
#2009-01-19| .
#2009-01-20|1201.27
#2009-01-21|1221.44
#2009-01-22|1240.56
#2009-01-23|1173.83
#2009-01-26|1183.09
#2009-01-27|1251.86
#2009-01-28|1235.12
#2009-01-29|1249.98
#2009-01-30|1218.52
#2009-02-02|1232.63
#2009-02-03|1239.66
#2009-02-04|1299.27
#2009-02-05|1291.30
#2009-02-06|1259.77
#2009-02-09|1242.07
#2009-02-10|1236.46
#2009-02-11|1248.65
#2009-02-12|1207.37
#2009-02-13|1222.49
#2009-02-16| .
#2009-02-17|1205.54
#2009-02-18|1163.65
#2009-02-19|1148.06
#2009-02-20|1159.00
#2009-02-23|1152.34
#2009-02-24|1100.80
#2009-02-25|1114.26
#2009-02-26|1103.44
#2009-02-27|1147.20
#2009-03-02|1087.46
#2009-03-03|1032.87
#2009-03-04|1060.08
#2009-03-05|1103.62
#2009-03-06|1076.47
#2009-03-09|1097.58
#2009-03-10|1100.77
#2009-03-11|1151.27
#2009-03-12|1099.46
#2009-03-13|1138.16
#2009-03-16|1101.05
#2009-03-17|1118.64
#2009-03-18|1134.67
#2009-03-19|1204.19
#2009-03-20|1174.95
#2009-03-23|1229.19
#2009-03-24|1233.53
#2009-03-25|1223.38
#2009-03-26|1233.18
#2009-03-27|1245.67
#2009-03-30|1202.76
#2009-03-31|1173.84
#2009-04-01|1208.95
#2009-04-02|1217.76
#2009-04-03|1201.96
#2009-04-06|1226.29
#2009-04-07|1206.61
#2009-04-08|1173.94
#2009-04-09|1176.06
#2009-04-10| .
#2009-04-13|1200.48
#2009-04-14|1214.11
#2009-04-15|1204.94
#2009-04-16|1198.18
#2009-04-17|1192.44
#2009-04-20|1176.84
#2009-04-21|1123.62
#2009-04-22|1135.54
#2009-04-23|1130.58
#2009-04-24|1137.22
#2009-04-27|1134.64
#2009-04-28|1092.00
#2009-04-29|1087.55
#2009-04-30|1113.41
#2009-05-01|1132.63
#2009-05-04|1131.95
#2009-05-05|1137.96
#2009-05-06|1139.69
#2009-05-07|1192.65
#2009-05-08|1210.11
#2009-05-11|1256.29
#2009-05-12|1256.32
#2009-05-13|1272.12
#2009-05-14|1230.70
#2009-05-15|1261.64
#2009-05-18|1221.81
#2009-05-19|1256.13
#2009-05-20|1294.73
#2009-05-21|1299.14
#2009-05-22|1293.99
#2009-05-25| .
#2009-05-26|1304.19
#2009-05-27|1284.62
#2009-05-28|1283.13
#2009-05-29|1366.86
#2009-06-01|1368.07
#2009-06-02|1373.88
#2009-06-03|1388.35
#2009-06-04|1376.19
#2009-06-05|1408.33
#2009-06-08|1397.27
#2009-06-09|1398.57
#2009-06-10|1424.85
#2009-06-11|1423.07
#2009-06-12|1397.03
#2009-06-15|1384.30
#2009-06-16|1350.20
#2009-06-17|1383.88
#2009-06-18|1336.57
#2009-06-19|1364.48
#2009-06-22|1354.70
#2009-06-23|1312.58
#2009-06-24|1337.29
#2009-06-25|1343.92
#2009-06-26|1374.63
#2009-06-29|1337.84
#2009-06-30|1376.39
#2009-07-01|1348.31
#2009-07-02|1345.34
#2009-07-03| .
#2009-07-06|1308.09
#2009-07-07|1294.76
#2009-07-08|1293.89
#2009-07-09|1292.25
#2009-07-10|1293.30
#2009-07-13|1255.80
#2009-07-14|1273.38
#2009-07-15|1277.93
#2009-07-16|1301.93
#2009-07-17|1297.61
#2009-07-20|1291.23
#2009-07-21|1338.23
#2009-07-22|1337.78
#2009-07-23|1307.11
#2009-07-24|1330.65
#2009-07-27|1315.24
#2009-07-28|1315.45
#2009-07-29|1292.67
#2009-07-30|1273.40
#2009-07-31|1307.85
#2009-08-03|1306.92
#2009-08-04|1312.86
#2009-08-05|1315.82
#2009-08-06|1300.07
#2009-08-07|1264.57
#2009-08-10|1277.24
#2009-08-11|1307.22
#2009-08-12|1281.62
#2009-08-13|1327.38
#2009-08-14|1344.83
#2009-08-17|1293.95
#2009-08-18|1287.19
#2009-08-19|1288.94
#2009-08-20|1307.52
#2009-08-21|1294.33
#2009-08-24|1338.31
#2009-08-25|1335.76
#2009-08-26|1332.39
#2009-08-27|1328.75
#2009-08-28|1341.70
#2009-08-31|1359.45
#2009-09-01|1361.17
#2009-09-02|1327.40
#2009-09-03|1325.73
#2009-09-04|1312.40
#2009-09-07| .
#2009-09-08|1348.03
#2009-09-09|1388.00
#2009-09-10|1397.28
#2009-09-11|1429.75
#2009-09-14|1419.53
#2009-09-15|1392.62
#2009-09-16|1412.60
#2009-09-17|1451.30
#2009-09-18|1428.61
#2009-09-21|1414.44
#2009-09-22|1431.36
#2009-09-23|1427.60
#2009-09-24|1432.57
#2009-09-25|1412.54
#2009-09-28|1403.66
#2009-09-29|1379.93
#2009-09-30|1393.34
#2009-10-01|1390.10
#2009-10-02|1352.56
#2009-10-05|1315.00
#2009-10-06|1335.36
#2009-10-07|1361.55
#2009-10-08|1388.56
#2009-10-09|1378.16
#2009-10-12|1373.63
#2009-10-13|1364.94
#2009-10-14|1377.57
#2009-10-15|1392.59
#2009-10-16|1401.38
#2009-10-19|1412.02
#2009-10-20|1436.73
#2009-10-21|1425.36
#2009-10-22|1396.96
#2009-10-23|1382.26
#2009-10-26|1373.65
#2009-10-27|1347.12
#2009-10-28|1349.73
#2009-10-29|1307.88
#2009-10-30|1343.21
#2009-11-02|1326.53
#2009-11-03|1328.95
#2009-11-04|1326.75
#2009-11-05|1365.71
#2009-11-06|1366.97
#2009-11-09|1347.67
#2009-11-10|1340.93
#2009-11-11|1314.58
#2009-11-12|1307.92
#2009-11-13|1314.50
#2009-11-16|1299.39
#2009-11-17|1288.46
#2009-11-18|1270.11
#2009-11-19|1263.54
#2009-11-20|1235.54
#2009-11-23|1235.47
#2009-11-24|1223.64
#2009-11-25|1221.82
#2009-11-26| .
#2009-11-27|1179.01
#2009-11-30|1212.98
#2009-12-01|1235.36
#2009-12-02|1207.01
#2009-12-03|1213.93
#2009-12-04|1168.99
#2009-12-07|1198.27
#2009-12-08|1204.25
#2009-12-09|1195.25
#2009-12-10|1142.37
#2009-12-11|1145.83
#2009-12-14|1168.94
#2009-12-15|1138.28
#2009-12-16|1151.54
#2009-12-17|1178.82
#2009-12-18|1165.84
#2009-12-21|1184.58
#2009-12-22|1185.98
#2009-12-23|1190.65
#2009-12-24|1194.69
#2009-12-25| .
#2009-12-28|1220.90
#2009-12-29|1206.94
#2009-12-30|1174.29
#2009-12-31|1169.06
#2010-01-01| .
#2010-01-04|1195.38
#2010-01-05|1229.03
#2010-01-06|1220.03
#2010-01-07|1218.88
#2010-01-08|1209.28
#2010-01-11|1222.69
#2010-01-12|1247.15
#2010-01-13|1221.05
#2010-01-14|1223.83
#2010-01-15|1231.27
#2010-01-18| .
#2010-01-19|1214.83
#2010-01-20|1215.63
#2010-01-21|1223.51
#2010-01-22|1199.99
#2010-01-25|1192.78
#2010-01-26|1197.29
#2010-01-27|1184.56
#2010-01-28|1178.26
#2010-01-29|1158.91
#2010-02-01|1142.58
#2010-02-02|1179.97
#2010-02-03|1194.73
#2010-02-04|1200.50
#2010-02-05|1193.90
#2010-02-08|1187.04
#2010-02-09|1178.09
#2010-02-10|1180.13
#2010-02-11|1180.92
#2010-02-12|1192.12
#2010-02-15| .
#2010-02-16|1195.23
#2010-02-17|1203.38
#2010-02-18|1200.38
#2010-02-19|1166.40
#2010-02-22|1195.91
#2010-02-23|1182.81
#2010-02-24|1165.63
#2010-02-25|1157.76
#2010-02-26|1166.54
#2010-03-01|1165.32
#2010-03-02|1167.99
#2010-03-03|1176.50
#2010-03-04|1162.95
#2010-03-05|1150.22
#2010-03-08|1167.29
#2010-03-09|1172.50
#2010-03-10|1147.88
#2010-03-11|1149.43
#2010-03-12|1151.39
#2010-03-15|1156.59
#2010-03-16|1148.41
#2010-03-17|1173.80
#2010-03-18|1184.56
#2010-03-19|1188.98
#2010-03-22|1195.25
#2010-03-23|1191.61
#2010-03-24|1174.11
#2010-03-25|1150.27
#2010-03-26|1168.33
#2010-03-29|1184.44
#2010-03-30|1197.85
#2010-03-31|1192.41
#2010-04-01|1205.13
#2010-04-02| .
#2010-04-05|1225.98
#2010-04-06|1231.43
#2010-04-07|1235.12
#2010-04-08|1243.94
#2010-04-09|1233.26
#2010-04-12|1241.35
#2010-04-13|1242.73
#2010-04-14|1236.87
#2010-04-15|1258.11
#2010-04-16|1264.89
#2010-04-19|1230.72
#2010-04-20|1225.05
#2010-04-21|1234.66
#2010-04-22|1237.38
#2010-04-23|1223.00
#2010-04-26|1237.26
#2010-04-27|1231.58
#2010-04-28|1195.06
#2010-04-29|1193.09
#2010-04-30|1192.40
#2010-05-03|1186.09
#2010-05-04|1186.03
#2010-05-05|1187.79
#2010-05-06|1172.41
#2010-05-07|1176.73
#2010-05-10|1182.72
#2010-05-11|1177.81
#2010-05-12|1173.33
#2010-05-13|1189.50
#2010-05-14|1178.25
#2010-05-17|1132.48
#2010-05-18|1103.62
#2010-05-19|1137.53
#2010-05-20|1149.91
#2010-05-21|1123.34
#2010-05-24|1113.89
#2010-05-25|1090.08
#2010-05-26|1060.36
#2010-05-27|1064.86
#2010-05-28|1097.61
#2010-05-31| .
#2010-06-01|1088.84
#2010-06-02|1054.54
#2010-06-03|1075.87
#2010-06-04|1096.96
#2010-06-07|1040.70
#2010-06-08|1049.52
#2010-06-09|1034.52
#2010-06-10|1063.77
#2010-06-11|1053.90
#2010-06-14|1059.08
#2010-06-15|1078.58
#2010-06-16|1074.95
#2010-06-17|1079.61
#2010-06-18|1082.50
#2010-06-21|1093.44
#2010-06-22|1073.49
#2010-06-23|1053.65
#2010-06-24|1060.29
#2010-06-25|1041.68
#2010-06-28|1027.37
#2010-06-29|1007.85
#2010-06-30|1009.17
#2010-07-01|1006.60
#2010-07-02|1011.30
#2010-07-05| .
#2010-07-06|1004.57
#2010-07-07|1003.27
#2010-07-08|1010.37
#2010-07-09| 947.46
#2010-07-12| 970.35
#2010-07-13| 974.05
#2010-07-14| 975.02
#2010-07-15| 951.23
#2010-07-16| 959.49
#2010-07-19| 956.61
#2010-07-20| 927.08
#2010-07-21| 929.66
#2010-07-22| 919.77
#2010-07-23| 943.04
#2010-07-26| 967.32
#2010-07-27| 964.87
#2010-07-28| 972.46
#2010-07-29| 960.26
#2010-07-30| 954.00
#2010-08-02| 951.40
#2010-08-03| 979.04
#2010-08-04| 969.66
#2010-08-05| 984.28
#2010-08-06| 996.13
#2010-08-09| 982.34
#2010-08-10| 984.01
#2010-08-11| 963.96
#2010-08-12| 954.51
#2010-08-13| 951.87
#2010-08-16| 939.89
#2010-08-17| 914.41
#2010-08-18| 940.95
#2010-08-19| 952.69
#2010-08-20| 930.52
#2010-08-23| 939.59
#2010-08-24| 939.00
#2010-08-25| 918.84
#2010-08-26| 924.33
#2010-08-27| 927.77
#2010-08-30| 935.93
#2010-08-31| 918.22
#2010-09-01| 936.17
#2010-09-02| 954.48
#2010-09-03| 967.80
#2010-09-06| .
#2010-09-07| 978.01
#2010-09-08| 963.38
#2010-09-09| 969.25
#2010-09-10| 970.23
#2010-09-13| 989.73
#2010-09-14| 991.90
#2010-09-15| 966.26
#2010-09-16| 943.62
#2010-09-17| 950.65
#2010-09-20| 951.82
#2010-09-21| 960.85
#2010-09-22| 972.76
#2010-09-23| 974.89
#2010-09-24| 966.38
#2010-09-27| 981.51
#2010-09-28| 975.63
#2010-09-29| 992.37
#2010-09-30| 968.29
#2010-10-01| 981.39
#2010-10-04| 973.28
#2010-10-05| 981.61
#2010-10-06| 997.52
#2010-10-07|1014.58
#2010-10-08|1028.20
#2010-10-11|1025.38
#2010-10-12|1004.79
#2010-10-13|1000.49
#2010-10-14|1045.49
#2010-10-15|1043.79
#2010-10-18|1049.07
#2010-10-19|1038.60
#2010-10-20|1022.81
#2010-10-21|1017.61
#2010-10-22|1010.87
#2010-10-25|1021.40
#2010-10-26|1025.96
#2010-10-27|1013.32
#2010-10-28|1014.71
#2010-10-29|1007.19
#2010-11-01|1003.88
#2010-11-02| 995.91
#2010-11-03| 988.51
#2010-11-04|1026.76
#2010-11-05|1038.08
#2010-11-08|1070.49
#2010-11-09|1060.71
#2010-11-10|1044.52
#2010-11-11|1047.94
#2010-11-12|1036.52
#2010-11-15|1032.36
#2010-11-16|1016.79
#2010-11-17|1019.43
#2010-11-18|1040.75
#2010-11-19|1044.19
#2010-11-22|1065.47
#2010-11-23|1072.08
#2010-11-24|1056.17
#2010-11-25| .
#2010-11-26|1052.38
#2010-11-29|1047.44
#2010-11-30|1036.09
#2010-12-01|1046.19
#2010-12-02|1060.16
#2010-12-03|1082.02
#2010-12-06|1083.43
#2010-12-07|1070.33
#2010-12-08|1067.62
#2010-12-09|1077.87
#2010-12-10|1080.07
#2010-12-13|1108.56
#2010-12-14|1133.47
#2010-12-15|1119.02
#2010-12-16|1118.32
#2010-12-17|1117.14
#2010-12-20|1111.30
#2010-12-21|1121.11
#2010-12-22|1126.99
#2010-12-23|1132.55
#2010-12-24| .
#2010-12-27|1156.61
#2010-12-28|1157.15
#2010-12-29|1166.30
#2010-12-30|1154.92
#2010-12-31|1164.04
#2011-01-03|1155.63
#2011-01-04|1183.58
#2011-01-05|1174.34
#2011-01-06|1180.89
#2011-01-07|1179.68
#2011-01-10|1183.31
#2011-01-11|1173.28
#2011-01-12|1172.25
#2011-01-13|1201.68
#2011-01-14|1190.16
#2011-01-17| .
#2011-01-18|1199.95
#2011-01-19|1228.54
#2011-01-20|1201.82
#2011-01-21|1170.39
#2011-01-24|1181.48
#2011-01-25|1211.08
#2011-01-26|1198.94
#2011-01-27|1201.30
#2011-01-28|1190.02
#2011-01-31|1201.85
#2011-02-01|1234.91
#2011-02-02|1249.75
#2011-02-03|1244.43
#2011-02-04|1236.10
#2011-02-07|1238.69
#2011-02-08|1247.60
#2011-02-09|1221.35
#2011-02-10|1234.23
#2011-02-11|1231.27
#2011-02-14|1251.13
#2011-02-15|1248.81
#2011-02-16|1232.55
#2011-02-17|1257.10
#2011-02-18|1271.85
#2011-02-21| .
#2011-02-22|1299.29
#2011-02-23|1273.13
#2011-02-24|1282.80
#2011-02-25|1288.86
#2011-02-28|1283.04
#2011-03-01|1302.97
#2011-03-02|1302.99
#2011-03-03|1295.92
#2011-03-04|1316.06
#2011-03-07|1322.96
#2011-03-08|1299.44
#2011-03-09|1306.18
#2011-03-10|1265.94
#2011-03-11|1258.59
#2011-03-14|1159.58
#2011-03-15|1068.67
#2011-03-16|1169.14
#2011-03-17|1218.62
#2011-03-18|1234.93
#2011-03-21|1235.08
#2011-03-22|1316.55
#2011-03-23|1289.26
#2011-03-24|1339.65
#2011-03-25|1348.27
#2011-03-28|1350.66
#2011-03-29|1333.06
#2011-03-30|1327.39
#2011-03-31|1331.85
#2011-04-01|1343.37
#2011-04-04|1352.85
#2011-04-05|1315.72
#2011-04-06|1282.67
#2011-04-07|1281.99
#2011-04-08|1286.18
#2011-04-11|1315.80
#2011-04-12|1278.95
#2011-04-13|1269.55
#2011-04-14|1269.45
#2011-04-15|1256.42
#2011-04-18|1273.06
#2011-04-19|1247.61
#2011-04-20|1273.18
#2011-04-21|1307.10
#2011-04-22| .
#2011-04-25|1300.15
#2011-04-26|1311.12
#2011-04-27|1309.49
#2011-04-28|1337.03
#2011-04-29|1342.30
#2011-05-02|1331.00
#2011-05-03|1334.79
#2011-05-04|1337.85
#2011-05-05|1349.14
#2011-05-06|1281.82
#2011-05-09|1296.27
#2011-05-10|1310.39
#2011-05-11|1307.80
#2011-05-12|1280.63
#2011-05-13|1241.65
#2011-05-16|1209.07
#2011-05-17|1216.83
#2011-05-18|1238.83
#2011-05-19|1230.43
#2011-05-20|1198.50
#2011-05-23|1188.59
#2011-05-24|1178.19
#2011-05-25|1187.36
#2011-05-26|1230.56
#2011-05-27|1242.99
#2011-05-30| .
#2011-05-31|1276.13
#2011-06-01|1296.14
#2011-06-02|1258.92
#2011-06-03|1227.07
#2011-06-06|1234.34
#2011-06-07|1263.58
#2011-06-08|1278.85
#2011-06-09|1267.00
#2011-06-10|1285.89
#2011-06-13|1270.27
#2011-06-14|1273.30
#2011-06-15|1278.86
#2011-06-16|1239.24
#2011-06-17|1241.74
#2011-06-20|1225.20
#2011-06-21|1243.28
#2011-06-22|1265.25
#2011-06-23|1245.96
#2011-06-24|1259.54
#2011-06-27|1240.11
#2011-06-28|1248.55
#2011-06-29|1266.17
#2011-06-30|1284.23
#2011-07-01|1279.78
#2011-07-04| .
#2011-07-05|1285.63
#2011-07-06|1303.46
#2011-07-07|1298.65
#2011-07-08|1325.29
#2011-07-11|1328.69
#2011-07-12|1308.25
#2011-07-13|1335.71
#2011-07-14|1325.24
#2011-07-15|1325.74
#2011-07-18|1324.82
#2011-07-19|1327.79
#2011-07-20|1346.22
#2011-07-21|1358.43
#2011-07-22|1375.71
#2011-07-25|1372.53
#2011-07-26|1378.61
#2011-07-27|1369.86
#2011-07-28|1345.96
#2011-07-29|1368.65
#2011-08-01|1387.88
#2011-08-02|1379.42
#2011-08-03|1337.88
#2011-08-04|1282.53
#2011-08-05|1229.63
#2011-08-08|1216.10
#2011-08-09|1170.08
#2011-08-10|1205.87
#2011-08-11|1180.57
#2011-08-12|1192.13
#2011-08-15|1204.11
#2011-08-16|1205.96
#2011-08-17|1184.53
#2011-08-18|1173.59
#2011-08-19|1135.06
#2011-08-22|1095.67
#2011-08-23|1108.89
#2011-08-24|1110.48
#2011-08-25|1132.39
#2011-08-26|1159.71
#2011-08-29|1150.35
#2011-08-30|1179.01
#2011-08-31|1194.72
#2011-09-01|1188.97
#2011-09-02|1175.07
#2011-09-05| .
#2011-09-06|1088.82
#2011-09-07|1107.81
#2011-09-08|1129.88
#2011-09-09|1108.87
#2011-09-12|1102.43
#2011-09-13|1118.16
#2011-09-14|1109.94
#2011-09-15|1128.05
#2011-09-16|1178.76
#2011-09-19|1186.01
#2011-09-20|1150.21
#2011-09-21|1156.01
#2011-09-22|1122.97
#2011-09-23|1123.70
#2011-09-26|1078.88
#2011-09-27|1094.10
#2011-09-28|1116.45
#2011-09-29|1110.26
#2011-09-30|1117.96
#2011-10-03|1084.32
#2011-10-04|1053.56
#2011-10-05|1054.88
#2011-10-06|1088.32
#2011-10-07|1098.82
#2011-10-10|1099.25
#2011-10-11|1130.73
#2011-10-12|1139.47
#2011-10-13|1147.62
#2011-10-14|1147.22
#2011-10-17|1187.49
#2011-10-18|1169.68
#2011-10-19|1158.65
#2011-10-20|1145.59
#2011-10-21|1151.11
#2011-10-24|1183.55
#2011-10-25|1196.77
#2011-10-26|1182.92
#2011-10-27|1214.86
#2011-10-28|1238.31
#2011-10-31|1171.20
#2011-11-01|1162.05
#2011-11-02|1148.10
#2011-11-03|1149.06
#2011-11-04|1160.66
#2011-11-07|1183.37
#2011-11-08|1181.06
#2011-11-09|1216.58
#2011-11-10|1169.56
#2011-11-11|1179.83
#2011-11-14|1190.76
#2011-11-15|1170.90
#2011-11-16|1162.43
#2011-11-17|1165.74
#2011-11-18|1153.91
#2011-11-21|1125.50
#2011-11-22|1144.76
#2011-11-23|1138.63
#2011-11-24| .
#2011-11-25|1109.39
#2011-11-28|1137.50
#2011-11-29|1163.08
#2011-11-30|1167.92
#2011-12-01|1196.73
#2011-12-02|1194.92
#2011-12-05|1205.48
#2011-12-06|1198.68
#2011-12-07|1195.31
#2011-12-08|1181.54
#2011-12-09|1179.09
#2011-12-12|1180.30
#2011-12-13|1165.86
#2011-12-14|1151.81
#2011-12-15|1128.05
#2011-12-16|1129.72
#2011-12-19|1108.02
#2011-12-20|1126.22
#2011-12-21|1127.15
#2011-12-22|1121.34
#2011-12-23|1121.20
#2011-12-26| .
#2011-12-27|1137.75
#2011-12-28|1127.88
#2011-12-29|1128.92
#2011-12-30|1147.59
#2012-01-02| .
#2012-01-03|1150.43
#2012-01-04|1168.31
#2012-01-05|1152.93
#2012-01-06|1138.40
#2012-01-09|1142.33
#2012-01-10|1144.16
#2012-01-11|1152.82
#2012-01-12|1150.41
#2012-01-13|1164.46
#2012-01-16| .
#2012-01-17|1153.95
#2012-01-18|1177.68
#2012-01-19|1174.54
#2012-01-20|1179.68
#2012-01-23|1161.99
#2012-01-24|1162.64
#2012-01-25|1161.21
#2012-01-26|1178.22
#2012-01-27|1206.71
#2012-01-30|1201.03
#2012-01-31|1184.36
#2012-02-01|1187.65
#2012-02-02|1179.39
#2012-02-03|1184.49
#2012-02-06|1173.96
#2012-02-07|1169.43
#2012-02-08|1172.08
#2012-02-09|1173.69
#2012-02-10|1179.31
#2012-02-13|1185.29
#2012-02-14|1167.75
#2012-02-15|1181.23
#2012-02-16|1184.08
#2012-02-17|1211.44
#2012-02-20| .
#2012-02-21|1229.37
#2012-02-22|1232.89
#2012-02-23|1229.61
#2012-02-24|1263.29
#2012-02-27|1246.98
#2012-02-28|1233.72
#2012-02-29|1224.02
#2012-03-01|1202.68
#2012-03-02|1207.44
#2012-03-05|1194.61
#2012-03-06|1191.84
#2012-03-07|1183.06
#2012-03-08|1193.30
#2012-03-09|1183.77
#2012-03-12|1189.33
#2012-03-13|1187.97
#2012-03-14|1178.10
#2012-03-15|1198.40
#2012-03-16|1204.25
#2012-03-19|1214.50
#2012-03-20|1209.78
#2012-03-21|1184.02
#2012-03-22|1213.46
#2012-03-23|1201.82
#2012-03-26|1201.18
#2012-03-27|1219.86
#2012-03-28|1215.41
#2012-03-29|1205.72
#2012-03-30|1198.81
#2012-04-02|1206.86
#2012-04-03|1193.52
#2012-04-04|1178.53
#2012-04-05|1170.54
#2012-04-06| .
#2012-04-09|1155.69
#2012-04-10|1148.10
#2012-04-11|1134.45
#2012-04-12|1147.78
#2012-04-13|1145.02
#2012-04-16|1141.68
#2012-04-17|1129.70
#2012-04-18|1147.94
#2012-04-19|1133.53
#2012-04-20|1131.49
#2012-04-23|1134.28
#2012-04-24|1137.20
#2012-04-25|1126.64
#2012-04-26|1132.99
#2012-04-27|1136.59
#2012-04-30|1145.20
#2012-05-01|1124.04
#2012-05-02|1137.68
#2012-05-03|1134.85
#2012-05-04|1141.96
#2012-05-07|1098.33
#2012-05-08|1109.72
#2012-05-09|1084.66
#2012-05-10|1076.71
#2012-05-11|1068.09
#2012-05-14|1054.37
#2012-05-15|1035.12
#2012-05-16|1020.55
#2012-05-17|1045.82
#2012-05-18|1024.13
#2012-05-21|1020.45
#2012-05-22|1029.88
#2012-05-23|1018.53
#2012-05-24|1016.78
#2012-05-25|1003.73
#2012-05-28| .
#2012-05-29|1026.29
#2012-05-30|1026.96
#2012-05-31|1022.95
#2012-06-01| 987.65
#2012-06-04| 951.00
#2012-06-05| 975.40
#2012-06-06| 980.97
#2012-06-07| 997.58
#2012-06-08| 970.54
#2012-06-11| 999.10
#2012-06-12| 982.54
#2012-06-13| 972.16
#2012-06-14| 967.60
#2012-06-15| 970.97
#2012-06-18|1001.07
#2012-06-19|1004.76
#2012-06-20|1027.18
#2012-06-21|1029.18
#2012-06-22|1011.38
#2012-06-25|1000.43
#2012-06-26| 989.62
#2012-06-27| 981.45
#2012-06-28|1000.58
#2012-06-29|1012.30
#2012-07-02|1023.07
#2012-07-03|1016.42
#2012-07-04| .
#2012-07-05|1012.24
#2012-07-06|1004.91
#2012-07-09| 986.92
#2012-07-10|1001.15
#2012-07-11| 981.41
#2012-07-12| 977.12
#2012-07-13| 975.29
#2012-07-16| 981.11
#2012-07-17| 951.98
#2012-07-18| 962.69
#2012-07-19| 990.28
#2012-07-20| 986.73
#2012-07-23| 959.99
#2012-07-24| 957.37
#2012-07-25| 927.34
#2012-07-26| 941.12
#2012-07-27| 958.44
#2012-07-30| 962.71
#2012-07-31| 981.35
#2012-08-01| 954.49
#2012-08-02| 951.63
#2012-08-03| 952.14
#2012-08-06| 979.52
#2012-08-07| 992.49
#2012-08-08|1002.42
#2012-08-09|1026.10
#2012-08-10|1042.26
#2012-08-13|1030.92
#2012-08-14|1024.16
#2012-08-15|1026.12
#2012-08-16|1041.74
#2012-08-17|1047.99
#2012-08-20|1031.96
#2012-08-21|1036.61
#2012-08-22|1032.97
#2012-08-23|1038.70
#2012-08-24|1020.54
#2012-08-27|1020.05
#2012-08-28|1008.70
#2012-08-29|1015.32
#2012-08-30|1018.69
#2012-08-31| 997.69
#2012-09-03| .
#2012-09-04| 977.22
#2012-09-05| 949.90
#2012-09-06| 938.10
#2012-09-07| 992.14
#2012-09-10| 998.16
#2012-09-11| 995.68
#2012-09-12|1011.22
#2012-09-13|1023.59
#2012-09-14|1061.16
#2012-09-17|1054.56
#2012-09-18|1081.35
#2012-09-19|1089.28
#2012-09-20|1060.47
#2012-09-21|1074.25
#2012-09-24|1066.32
#2012-09-25|1076.30
#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|1012.16
#2012-12-27|1018.84
#2012-12-28|1019.40
#2012-12-31|1015.04
#2013-01-01|1015.04
#2013-01-02|1006.83
#2013-01-03|1010.65
#2013-01-04|1015.46
#2013-01-07|1007.49
#2013-01-08|1013.42
#2013-01-09|1001.66
#2013-01-10| 998.42
#2013-01-11|1022.29
#2013-01-14|1020.35
#2013-01-15|1037.59
#2013-01-16|1018.39
#2013-01-17|1010.62
#2013-01-18|1017.92
#2013-01-21|1032.19
#2013-01-22|1050.16
#2013-01-23|1036.62
#2013-01-24|1023.88
#2013-01-25|1015.53
#2013-01-28|1033.48
#2013-01-29|1075.62
#2013-01-30|1084.26
#2013-01-31|1082.82
#2013-02-01|1059.24
#2013-02-04|1054.50
#2013-02-05|1024.27
#2013-02-06|1054.34
#2013-02-07|1062.77
#2013-02-08|1052.50
#2013-02-11|1044.67
#2013-02-12|1040.12
#2013-02-13|1036.37
#2013-02-14|1027.97
#2013-02-15|1011.71
#2013-02-18|1027.06
#2013-02-19|1045.19
#2013-02-20|1061.73
#2013-02-21|1054.09
#2013-02-22|1049.29
#2013-02-25|1068.72
#2013-02-26|1083.48
#2013-02-27|1063.73
#2013-02-28|1080.15
#2013-03-01|1063.48
#2013-03-04|1050.00
#2013-03-05|1056.48
#2013-03-06|1057.08
#2013-03-07|1055.43
#2013-03-08|1056.72
#2013-03-11|1069.81
#2013-03-12|1070.38
#2013-03-13|1067.37
#2013-03-14|1056.19
#2013-03-15|1087.14
#2013-03-18|1058.79
#2013-03-19|1055.45
#2013-03-20|1048.21
#2013-03-21|1066.20
#2013-03-22|1057.76
#2013-03-25|1067.85
#2013-03-26|1054.51
#2013-03-27|1080.51
#2013-03-28|1059.07
#2013-03-29|1051.04
#2013-04-01|1023.65
#2013-04-02|1001.39
#2013-04-03|1024.33
#2013-04-04|1003.16
#2013-04-05| 993.41
#2013-04-08| 981.39
#2013-04-09|1011.23
#2013-04-10|1032.56
#2013-04-11|1022.95
#2013-04-12|1034.87
#2013-04-15|1015.01
#2013-04-16| 995.01
#2013-04-17|1014.79
#2013-04-18| 990.85
#2013-04-19| 966.93
#2013-04-22| 970.99
#2013-04-23| 961.23
#2013-04-24| 981.89
#2013-04-25| 990.75
#2013-04-26|1001.44
#2013-04-29| 996.65
#2013-04-30|1019.30
#2013-05-01|1021.44
#2013-05-02|1005.72
#2013-05-03| 996.37
#2013-05-06| 992.66
#2013-05-07|1009.94
#2013-05-08|1014.96
#2013-05-09|1001.34
#2013-05-10| 995.04
#2013-05-13| 973.25
#2013-05-14| 989.16
#2013-05-15| 982.17
#2013-05-16| 984.46
#2013-05-17| 979.86
#2013-05-20|1018.11
#2013-05-21|1049.05
#2013-05-22|1039.48
#2013-05-23|1002.43
#2013-05-24| 987.40
#2013-05-27| 964.78
#2013-05-28| 956.83
#2013-05-29| 971.53
#2013-05-30| 949.63
#2013-05-31| 942.66
#2013-06-03| 934.13
#2013-06-04| 940.75
#2013-06-05| 931.37
#2013-06-06| 913.91
#2013-06-07| 891.73
#2013-06-10| 923.66
#2013-06-11| 928.43
#2013-06-12| 932.68
#2013-06-13| 922.28
#2013-06-14| 927.02
#2013-06-17| 957.78
#2013-06-18| 967.85
#2013-06-19| 978.40
#2013-06-20| 928.23
#2013-06-21| 934.80
#2013-06-24| 922.43
#2013-06-25| 902.59
#2013-06-26| 898.84
#2013-06-27| 912.18
#2013-06-28| 917.34
#2013-07-01| 916.35
#2013-07-02| 922.54
#2013-07-03| 940.69
#2013-07-04| 944.39
#2013-07-05| 950.77
#2013-07-08| 941.31
#2013-07-09| 958.50
#2013-07-10| 965.09
#2013-07-11| 988.23
#2013-07-12| 983.17
#2013-07-15| 978.74
#2013-07-16| 972.81
#2013-07-17| 973.62
#2013-07-18| 974.80
#2013-07-19| 977.69
#2013-07-22| 989.15
#2013-07-23| 991.34
#2013-07-24| 983.88
#2013-07-25| 989.28
#2013-07-26| 988.95
#2013-07-29| 952.62
#2013-07-30| 978.11
#2013-07-31| 976.50
#2013-08-01|1003.45
#2013-08-02|1014.29
#2013-08-05|1006.52
#2013-08-06|1008.60
#2013-08-07|1002.32
#2013-08-08|1002.52
#2013-08-09| 987.53
#2013-08-12| 989.99
#2013-08-13| 987.02
#2013-08-14| 995.71
#2013-08-15| 993.86
#2013-08-16| 994.46
#2013-08-19|1015.44
#2013-08-20|1002.11
#2013-08-21| 989.00
#2013-08-22| 978.52
#2013-08-23| 998.66
#2013-08-26| 998.91
#2013-08-27|1006.37
#2013-08-28| 986.91
#2013-08-29|1007.71
#2013-08-30| 993.05
#2013-09-02| 977.36
#2013-09-03| 993.84
#2013-09-04|1003.44
#2013-09-05|1010.41
#2013-09-06|1017.76
#2013-09-09|1026.61
#2013-09-10|1016.53
#2013-09-11|1008.30
#2013-09-12|1028.16
#2013-09-13|1017.36
#2013-09-16|1022.98
#2013-09-17|1017.93
#2013-09-18|1026.91
#2013-09-19|1023.28
#2013-09-20|1017.17
#2013-09-23|1026.75
#2013-09-24|1025.63
#2013-09-25|1018.75
#2013-09-26|1024.91
#2013-09-27|1028.20
#2013-09-30|1015.83
#2013-10-01|1007.58
#2013-10-02|1004.27
#2013-10-03| 991.84
#2013-10-04| 989.59
#2013-10-07| 970.50
#2013-10-08| 964.68
#2013-10-09| 986.67
#2013-10-10| 982.40
#2013-10-11| 985.61
#2013-10-14| 987.52
#2013-10-15| 986.67
#2013-10-16| 987.47
#2013-10-17| 995.80
#2013-10-18|1002.95
#2013-10-21| 998.24
#2013-10-22| 998.93
#2013-10-23| 999.93
#2013-10-24|1006.58
#2013-10-25| 989.02
#2013-10-28| 989.40
#2013-10-29| 984.78
#2013-10-30| 985.39
#2013-10-31| 981.19
#2013-11-01| 974.93
#2013-11-04| 976.66
#2013-11-05| 994.89
#2013-11-06|1004.92
#2013-11-07| 996.44
#2013-11-08| 988.13
#2013-11-11| 979.48
#2013-11-12| 986.49
#2013-11-13| 997.37
#2013-11-14| 997.05
#2013-11-15|1005.19
#2013-11-18|1006.79
#2013-11-19|1006.47
#2013-11-20|1011.17
#2013-11-21|1004.83
#2013-11-22|1007.83
#2013-11-25|1012.89
#2013-11-26|1018.82
#2013-11-27|1021.59
#2013-11-28|1017.09
#2013-11-29|1009.80
#2013-12-02| 997.98
#2013-12-03|1002.99
#2013-12-04| 994.16
#2013-12-05| 994.83
#2013-12-06| 985.89
#2013-12-09|1004.59
#2013-12-10|1016.19
#2013-12-11|1019.05
#2013-12-12|1012.94
#2013-12-13|1003.48
#2013-12-16| 997.80
#2013-12-17|1004.85
#2013-12-18|1008.60
#2013-12-19|1016.69
#2013-12-20|1013.18
#2013-12-23|1014.16
#2013-12-24|1015.10
#2013-12-25|1007.11
#2013-12-26|1009.18
#2013-12-27|1007.37
#2013-12-30|1033.29
#2013-12-31|1032.60
#2014-01-01|1032.60
#2014-01-02|1033.38
#2014-01-03|1038.82
#2014-01-06|1023.32
#2014-01-07|1013.43
#2014-01-08|1023.18
#2014-01-09|1009.22
#2014-01-10|1010.83
#2014-01-13|1018.46
#2014-01-14|1000.01
#2014-01-15|1017.23
#2014-01-16|1027.75
#2014-01-17|1032.82
#2014-01-20|1033.55
#2014-01-21|1027.30
#2014-01-22|1026.18
#2014-01-23|1024.56
#2014-01-24|1028.24
#2014-01-27| 996.18
#2014-01-28| 981.94
#2014-01-29| 999.23
#2014-01-30| 977.98
#2014-01-31| 979.29
#2014-02-03| 972.29
#2014-02-04| 921.31
#2014-02-05| 936.80
#2014-02-06| 938.42
#2014-02-07| 960.80
#2014-02-10| 973.80
#2014-02-11| 970.43
#2014-02-12| 979.10
#2014-02-13| 967.33
#2014-02-14| 977.32
#2014-02-17| 977.84
#2014-02-18| 988.61
#2014-02-19|1016.00
#2014-02-20| 996.53
#2014-02-21|1021.19
#2014-02-24|1025.36
#2014-02-25|1043.10
#2014-02-26|1024.27
#2014-02-27|1012.35
#2014-02-28|1010.49
#2014-03-03|1015.31
#2014-03-04|1012.87
#2014-03-05|1018.38
#2014-03-06|1012.02
#2014-03-07|1023.90
#2014-03-10|1014.89
#2014-03-11|1028.26
#2014-03-12|1007.09
#2014-03-13|1008.87
#2014-03-14| 988.10
#2014-03-17| 979.36
#2014-03-18| 990.46
#2014-03-19| 978.52
#2014-03-20| 956.94
#2014-03-21| 957.08
#2014-03-24| 957.30
#2014-03-25| 969.03
#2014-03-26| 976.93
#2014-03-27| 987.61
#2014-03-28| 981.72
#2014-03-31| 999.31
#2014-04-01| 992.28
#2014-04-02|1000.81
#2014-04-03|1004.44
#2014-04-04|1010.60
#2014-04-07|1015.09
#2014-04-08| 998.51
#2014-04-09| 995.57
#2014-04-10| 991.57
#2014-04-11| 998.84
#2014-04-14|1015.00
#2014-04-15|1012.14
#2014-04-16|1044.37
#2014-04-17|1049.37
#2014-04-18|1056.32
#2014-04-21|1078.92
#2014-04-22|1070.76
#2014-04-23|1071.39
#2014-04-24|1070.30
#2014-04-25|1085.91
#2014-04-28|1079.88
#2014-04-29|1080.30
#2014-04-30|1089.25
#2014-05-01|1102.86
#2014-05-02|1096.11
#2014-05-05|1097.51
#2014-05-06|1103.56
#2014-05-07|1072.24
#2014-05-08|1079.53
#2014-05-09|1071.62
#2014-05-12|1047.45
#2014-05-13|1066.77
#2014-05-14|1068.21
#2014-05-15|1076.74
#2014-05-16|1057.42
#2014-05-19|1057.12
#2014-05-20|1051.02
#2014-05-21|1073.39
#2014-05-22|1074.79
#2014-05-23|1092.26
#2014-05-26|1089.56
#2014-05-27|1081.97
#2014-05-28|1085.29
#2014-05-29|1089.45
#2014-05-30|1093.28
#2014-06-02|1099.55
#2014-06-03|1100.42
#2014-06-04|1105.41
#2014-06-05|1107.88
#2014-06-06|1117.58
#2014-06-09|1119.99
#2014-06-10|1114.30
#2014-06-11|1138.77
#2014-06-12|1146.53
#2014-06-13|1160.20
#2014-06-16|1154.39
#2014-06-17|1139.83
#2014-06-18|1143.85
#2014-06-19|1170.45
#2014-06-20|1153.78
#2014-06-23|1167.36
#2014-06-24|1150.28
#2014-06-25|1148.86
#2014-06-26|1153.84
#2014-06-27|1139.48
#2014-06-30|1141.69
#2014-07-01|1154.52
#2014-07-02|1152.62
#2014-07-03|1139.27
#2014-07-04|1130.05
#2014-07-07|1119.44
#2014-07-08|1120.92
#2014-07-09|1116.29
#2014-07-10|1114.71
#2014-07-11|1124.52
#2014-07-14|1126.87
#2014-07-15|1127.15
#2014-07-16|1125.47
#2014-07-17|1135.74
#2014-07-18|1139.34
#2014-07-21|1140.13
#2014-07-22|1146.06
#2014-07-23|1144.55
#2014-07-24|1141.85
#2014-07-25|1147.30
#2014-07-28|1142.50
#2014-07-29|1139.62
#2014-07-30|1117.55
#2014-07-31|1110.39
#2014-08-01|1105.99
#2014-08-04|1112.07
#2014-08-05|1104.15
#2014-08-06|1096.38
#2014-08-07|1105.67
#2014-08-08|1090.43
#2014-08-11|1100.02
#2014-08-12|1104.56
#2014-08-13|1097.38
#2014-08-14|1102.39
#2014-08-15|1087.04
#2014-08-18|1094.16
#2014-08-19|1102.78
#2014-08-20|1100.39
#2014-08-21|1101.14
#2014-08-22|1093.85
#2014-08-25|1099.87
#2014-08-26|1097.67
#2014-08-27|1104.01
#2014-08-28|1104.47
#2014-08-29|1092.49
#2014-09-01|1091.99
#2014-09-02|1091.20
#2014-09-03|1088.60
#2014-09-04|1091.26
#2014-09-05|1083.37
#2014-09-08|1070.11
#2014-09-09|1051.99
#2014-09-10|1059.85
#2014-09-11|1063.86
#2014-09-12|1049.55
#2014-09-15|1050.82
#2014-09-16|1046.47
#2014-09-17|1040.86
#2014-09-18|1036.61
#2014-09-19|1032.19
#2014-09-22|1044.00
#2014-09-23|1045.25
#2014-09-24|1035.49
#2014-09-25|1066.03
#2014-09-26|1056.42
#2014-09-29|1051.06
#2014-09-30|1036.45
#2014-10-01|1026.69
#2014-10-02|1022.28
#2014-10-03|1007.12
#2014-10-06|1007.13
#2014-10-07|1011.85
#2014-10-08| 997.91
#2014-10-09| 991.09
#2014-10-10| 965.81
#2014-10-13| 970.85
#2014-10-14| 953.49
#2014-10-15| 955.49
#2014-10-16| 914.05
#2014-10-17| 923.69
#2014-10-20| 940.31
#2014-10-21| 923.78
#2014-10-22| 934.66
#2014-10-23| 920.87
#2014-10-24| 924.04
#2014-10-27| 933.86
#2014-10-28| 917.02
#2014-10-29| 939.15
#2014-10-30| 937.68
#2014-10-31| 939.66
#2014-11-03| 922.50
#2014-11-04| 919.57
#2014-11-05| 890.76
#2014-11-06| 882.04
#2014-11-07| 883.98
#2014-11-10| 905.19
#2014-11-11| 887.01
#2014-11-12| 888.86
#2014-11-13| 883.30
#2014-11-14| 877.85
#2014-11-17| 860.21
#2014-11-18| 867.72
#2014-11-19| 858.27
#2014-11-20| 865.02
#2014-11-21| 886.73
#2014-11-24| 880.51
#2014-11-25| 892.32
#2014-11-26| 882.33
#2014-11-27| 866.36
#2014-11-28| 827.88
#2014-12-01| 816.71
#2014-12-02| 825.99
#2014-12-03| 823.46
#2014-12-04| 835.00
#2014-12-05| 822.63
#2014-12-08| 824.30
#2014-12-09| 828.08
#2014-12-10| 828.89
#2014-12-11| 815.37
#2014-12-12| 816.45
#2014-12-15| 818.65
#2014-12-16| 809.52
#2014-12-17| 822.00
#2014-12-18| 837.51
#2014-12-19| 848.28
#2014-12-22| 904.27
#2014-12-23| 898.39
#2014-12-24| 890.08
#2014-12-25| 886.05
#2014-12-26| 882.05
#2014-12-29| 872.30
#2014-12-30| 878.77
#2014-12-31| 874.96
#2015-01-01| 874.96
#2015-01-02| 872.70
#2015-01-05| 867.51
#2015-01-06| 842.37
#2015-01-07| 829.14
#2015-01-08| 829.40
#2015-01-09| 835.70
#2015-01-12| 837.25
#2015-01-13| 821.74
#2015-01-14| 819.93
#2015-01-15| 833.24
#2015-01-16| 825.65
#2015-01-19| 834.77
#2015-01-20| 847.84
#2015-01-21| 851.26
#2015-01-22| 862.70
#2015-01-23| 870.58
#2015-01-26| 858.23
#2015-01-27| 868.00
#2015-01-28| 861.92
#2015-01-29| 848.01
#2015-01-30| 856.30
#2015-02-02| 858.08
#2015-02-03| 891.74
#2015-02-04| 907.22
#2015-02-05| 889.98
#2015-02-06| 894.96
#2015-02-09| 890.74
#2015-02-10| 900.14
#2015-02-11| 891.87
#2015-02-12| 888.58
#2015-02-13| 900.95
#2015-02-16| 920.79
#2015-02-17| 911.70
#2015-02-18| 906.03
#2015-02-19| 909.28
#2015-02-20| 913.27
#2015-02-23| 895.45
#2015-02-24| 892.29
#2015-02-25| 911.97
#2015-02-26| 925.65
#2015-02-27| 914.43
#2015-03-02| 912.72
#2015-03-03| 916.66
#2015-03-04| 919.56
#2015-03-05| 927.94
#2015-03-06| 920.12
#2015-03-09| 916.81
#2015-03-10| 901.07
#2015-03-11| 886.09
#2015-03-12| 886.77
#2015-03-13| 897.22
#2015-03-16| 873.34
#2015-03-17| 878.30
#2015-03-18| 872.66
#2015-03-19| 872.71
#2015-03-20| 872.70
#2015-03-23| 886.52
#2015-03-24| 894.35
#2015-03-25| 892.13
#2015-03-26| 907.31
#2015-03-27| 899.14
#2015-03-30| 871.51
#2015-03-31| 870.93
#2015-04-01| 865.18
#2015-04-02| 866.18
#2015-04-03| 877.95
#2015-04-06| 880.63
#2015-04-07| 901.39
#2015-04-08| 920.54
#2015-04-09| 903.62
#2015-04-10| 905.05
#2015-04-13| 912.43
#2015-04-14| 924.54
#2015-04-15| 925.25
#2015-04-16| 962.88
#2015-04-17| 968.01
#2015-04-20| 959.66
#2015-04-21| 961.41
#2015-04-22| 947.00
#2015-04-23| 959.70
#2015-04-24| 974.31
#2015-04-27| 968.12
#2015-04-28| 987.40
#2015-04-29| 986.28
#2015-04-30| 977.75
#2015-05-01| 970.09
#2015-05-04| 969.76
#2015-05-05| 970.98
#2015-05-06| 976.10
#2015-05-07| 978.84
#2015-05-08| 961.03
#2015-05-11| 974.40
#2015-05-12| 972.92
#2015-05-13| 992.13
#2015-05-14| 982.45
#2015-05-15| 968.58
#2015-05-18| 976.52
#2015-05-19| 973.77
#2015-05-20| 953.29
#2015-05-21| 955.45
#2015-05-22| 969.40
#2015-05-25| 976.30
#2015-05-26| 977.96
#2015-05-27| 971.47
#2015-05-28| 965.63
#2015-05-29| 970.35
#2015-06-01| 974.31
#2015-06-02| 973.95
#2015-06-03| 981.94
#2015-06-04| 975.59
#2015-06-05| 958.46
#2015-06-08| 965.07
#2015-06-09| 972.14
#2015-06-10| 991.16
#2015-06-11| 980.36
#2015-06-12| 980.95
#2015-06-15| 967.25
#2015-06-16| 961.68
#2015-06-17| 954.31
#2015-06-18| 947.80
#2015-06-19| 941.12
#2015-06-22| 939.72
#2015-06-23| 945.24
#2015-06-24| 942.45
#2015-06-25| 946.44
#2015-06-26| 933.78
#2015-06-29| 931.96
#2015-06-30| 930.60
#2015-07-01| 925.69
#2015-07-02| 929.49
#2015-07-03| 921.64
#2015-07-06| 911.05
#2015-07-07| 916.63
#2015-07-08| 905.28
#2015-07-09| 901.88
#2015-07-10| 900.93
#2015-07-13| 894.35
#2015-07-14| 915.72
#2015-07-15| 920.39
#2015-07-16| 914.40
#2015-07-17| 909.67
#2015-07-20| 907.55
#2015-07-21| 903.94
#2015-07-22| 899.33
#2015-07-23| 888.27
#2015-07-24| 886.86
#2015-07-27| 888.27
#2015-07-28| 879.71
#2015-07-29| 880.69
#2015-07-30| 909.11
#2015-07-31| 918.11
#2015-08-03| 896.56
#2015-08-04| 893.62
#2015-08-05| 882.73
#2015-08-06| 890.46
#2015-08-07| 899.53
#2015-08-10| 896.04
#2015-08-11| 903.53
#2015-08-12| 891.23
#2015-08-13| 890.14
#2015-08-14| 877.29
#2015-08-17| 870.81
#2015-08-18| 852.24
#2015-08-19| 852.04
#2015-08-20| 835.02
#2015-08-21| 835.86
#2015-08-24| 821.92
#2015-08-25| 791.60
#2015-08-26| 816.16
#2015-08-27| 811.61
#2015-08-28| 851.96
#2015-08-31| 851.94
#2015-09-01| 836.79
#2015-09-02| 807.75
#2015-09-03| 814.63
#2015-09-04| 808.72
#2015-09-07| 808.94
#2015-09-08| 808.46
#2015-09-09| 847.23
#2015-09-10| 818.18
#2015-09-11| 811.55
#2015-09-14| 796.03
#2015-09-15| 793.53
#2015-09-16| 801.62
#2015-09-17| 808.67
#2015-09-18| 807.74
#2015-09-21| 803.92
#2015-09-22| 807.20
#2015-09-23| 804.12
#2015-09-24| 800.38
#2015-09-25| 797.05
#2015-09-28| 797.52
#2015-09-29| 764.59
#2015-09-30| 784.01
#2015-10-01| 803.52
#2015-10-02| 800.95
#2015-10-05| 816.03
#2015-10-06| 831.71
#2015-10-07| 871.35
#2015-10-08| 874.35
#2015-10-09| 895.79
#2015-10-12| 898.78
#2015-10-13| 882.77
#2015-10-14| 869.93
#2015-10-15| 878.35
#2015-10-16| 878.27
#2015-10-19| 869.88
#2015-10-20| 862.70
#2015-10-21| 875.19
#2015-10-22| 867.16
#2015-10-23| 868.04
#2015-10-26| 865.53
#2015-10-27| 843.52
#2015-10-28| 843.93
#2015-10-29| 844.73
#2015-10-30| 854.81
#2015-11-02| 843.82
#2015-11-03| 840.34
#2015-11-04| 866.06
#2015-11-05| 863.58
#2015-11-06| 843.64
#2015-11-09| 849.06
#2015-11-10| 839.44
#2015-11-11| 850.79
#2015-11-12| 844.34
#2015-11-13| 832.49
#2015-11-16| 850.71
#2015-11-17| 866.19
#2015-11-18| 857.62
#2015-11-19| 868.08
#2015-11-20| 869.47
#2015-11-23| 868.27
#2015-11-24| 871.44
#2015-11-25| 875.05
#2015-11-26| 874.45
#2015-11-27| 872.39
#2015-11-30| 860.41
#2015-12-01| 872.47
#2015-12-02| 863.78
#2015-12-03| 883.97
#2015-12-04| 880.48
#2015-12-07| 874.36
#2015-12-08| 842.67
#2015-12-09| 854.79
#2015-12-10| 861.39
#2015-12-11| 866.13
#2015-12-14| 845.90
#2015-12-15| 827.94
#2015-12-16| 851.22
#2015-12-17| 850.16
#2015-12-18| 831.13
#2015-12-21| 835.44
#2015-12-22| 839.31
#2015-12-23| 838.65
#2015-12-24| 855.52
#2015-12-25| 842.87
#2015-12-28| 850.07
#2015-12-29| 853.93
#2015-12-30| 851.51
#2015-12-31| 853.46
#2016-01-01| 853.46
#2016-01-04| 871.40
#2016-01-05| 867.22
#2016-01-06| 843.85
#2016-01-07| 824.09
#2016-01-08| 816.64
#2016-01-11| 819.21
#2016-01-12| 770.19
#2016-01-13| 778.00
#2016-01-14| 756.54
#2016-01-15| 763.86
#2016-01-18| 750.77
#2016-01-19| 753.60
#2016-01-20| 721.66
#2016-01-21| 704.83
#2016-01-22| 742.31
#2016-01-25| 759.03
#2016-01-26| 738.62
#2016-01-27| 764.02
#2016-01-28| 749.80
#2016-01-29| 771.57
#2016-02-01| 774.89
#2016-02-02| 755.18
#2016-02-03| 779.11
#2016-02-04| 799.64
#2016-02-05| 814.67
#2016-02-08| 818.59
#2016-02-09| 782.05
#2016-02-10| 764.70
#2016-02-11| 782.82
#2016-02-12| 739.95
#2016-02-15| 784.88
#2016-02-16| 795.52
#2016-02-17| 752.45
#2016-02-18| 801.50
#2016-02-19| 763.72
#2016-02-22| 746.59
#2016-02-23| 750.81
#2016-02-24| 756.63
#2016-02-25| 754.48
#2016-02-26| 746.03
#2016-02-29| 731.11
#2016-03-01| 731.72
#2016-03-02| 753.89
#2016-03-03| 780.18
#2016-03-04| 810.87
#2016-03-07| 798.35
#2016-03-08| 798.48
#2016-03-09| 781.11
#2016-03-10| 786.64
#2016-03-11| 787.65
#2016-03-14| 793.17
#2016-03-15| 789.99
#2016-03-16| 777.95
#2016-03-17| 803.44
#2016-03-18| 811.07
#2016-03-21| 809.47
#2016-03-22| 807.98
#2016-03-23| 794.57
#2016-03-24| 768.26
#2016-03-25| 774.62
#2016-03-28| 771.34
#2016-03-29| 768.57
#2016-03-30| 759.48
#2016-03-31| 765.66
#2016-04-01| 740.22
#2016-04-04| 747.98
#2016-04-05| 724.20
#2016-04-06| 724.61
#2016-04-07| 759.66
#2016-04-08| 769.55
#2016-04-11| 779.36
#2016-04-12| 787.53
#2016-04-13| 804.16
#2016-04-14| 820.26
#2016-04-15| 812.07
#2016-04-18| 801.75
#2016-04-19| 816.26
#2016-04-20| 834.90
#2016-04-21| 863.35
#2016-04-22| 853.86
#2016-04-25| 851.12
#2016-04-26| 845.98
#2016-04-27| 850.80
#2016-04-28| 849.73
#2016-04-29| 862.16
#2016-05-02| 842.99
#2016-05-03| 845.57
#2016-05-04| 840.03
#2016-05-05| 836.28
#2016-05-06| 825.90
#2016-05-09| 811.90
#2016-05-10| 802.64
#2016-05-11| 801.73
#2016-05-12| 808.58
#2016-05-13| 783.49
#2016-05-16| 776.84
#2016-05-17| 790.12
#2016-05-18| 819.14
#2016-05-19| 784.81
#2016-05-20| 783.89
#2016-05-23| 787.83
#2016-05-24| 778.59
#2016-05-25| 781.36
#2016-05-26| 797.55
#2016-05-27| 808.78
#2016-05-30| 804.73
#2016-05-31| 808.30
#2016-06-01| 810.16
#2016-06-02| 795.65
#2016-06-03| 814.62
#2016-06-06| 805.11
#2016-06-07| 826.81
#2016-06-08| 842.27
#2016-06-09| 857.40
#2016-06-10| 831.17
#2016-06-13| 798.10
#2016-06-14| 794.65
#2016-06-15| 792.45
#2016-06-16| 784.42
#2016-06-17| 788.45
#2016-06-20| 812.60
#2016-06-21| 815.53
#2016-06-22| 811.45
#2016-06-23| 815.53
#2016-06-24| 783.84
#2016-06-27| 770.72
#2016-06-28| 759.97
#2016-06-29| 773.47
#2016-06-30| 785.44
#2016-07-01| 776.42
#2016-07-04| 779.93
#2016-07-05| 783.62
#2016-07-06| 769.40
#2016-07-07| 763.85
#2016-07-08| 754.47
#2016-07-11| 763.01
#2016-07-12| 760.18
#2016-07-13| 772.11
#2016-07-14| 773.25
#2016-07-15| 766.21
#2016-07-18| 765.78
#2016-07-19| 770.28
#2016-07-20| 756.67
#2016-07-21| 775.16
#2016-07-22| 764.19
#2016-07-25| 765.22
#2016-07-26| 755.87
#2016-07-27| 755.12
#2016-07-28| 760.31
#2016-07-29| 780.54
#2016-08-01| 780.38
#2016-08-02| 764.31
#2016-08-03| 754.90
#2016-08-04| 756.13
#2016-08-05| 746.86
#2016-08-08| 756.86
#2016-08-09| 777.47
#2016-08-10| 782.44
#2016-08-11| 781.98
#2016-08-12| 787.20
#2016-08-15| 783.39
#2016-08-16| 787.84
#2016-08-17| 823.29
#2016-08-18| 814.73
#2016-08-19| 842.45
#2016-08-22| 832.81
#2016-08-23| 814.76
#2016-08-24| 809.85
#2016-08-25| 797.53
#2016-08-26| 786.59
#2016-08-29| 783.49
#2016-08-30| 783.46
#2016-08-31| 797.07
#2016-09-01| 788.27
#2016-09-02| 783.86
#2016-09-05| 801.56
#2016-09-06| 804.38
#2016-09-07| 808.97
#2016-09-08| 806.43
#2016-09-09| 808.89
#2016-09-12| 800.50
#2016-09-13| 804.15
#2016-09-14| 785.44
#2016-09-15| 782.65
#2016-09-16| 790.89
#2016-09-19| 794.62
#2016-09-20| 792.40
#2016-09-21| 818.87
#2016-09-22| 818.14
#2016-09-23| 822.74
#2016-09-26| 811.58
#2016-09-27| 835.46
#2016-09-28| 826.99
#2016-09-29| 853.67
#2016-09-30| 859.36
#2016-10-03| 849.34
#2016-10-04| 848.45
#2016-10-05| 844.20
#2016-10-06| 860.71
#2016-10-07| 877.85
#2016-10-10| 874.08
#2016-10-11| 898.88
#2016-10-12| 886.26
#2016-10-13| 879.64
#2016-10-14| 897.22
#2016-10-17| 907.31
#2016-10-18| 905.91
#2016-10-19| 900.93
#2016-10-20| 895.89
#2016-10-21| 900.85
#2016-10-24| 890.63
#2016-10-25| 882.49
#2016-10-26| 880.66
#2016-10-27| 880.99
#2016-10-28| 885.50
#2016-10-31| 879.49
#2016-11-01| 870.97
#2016-11-02| 871.29
#2016-11-03| 871.89
#2016-11-04| 860.53
#2016-11-07| 853.01
#2016-11-08| 848.50
#2016-11-09| 813.39
#2016-11-10| 848.71
#2016-11-11| 853.06
#2016-11-14| 861.37
#2016-11-15| 863.79
#2016-11-16| 877.02
#2016-11-17| 883.66
#2016-11-18| 873.05
#2016-11-21| 889.44
#2016-11-22| 900.28
#2016-11-23| 887.32
#2016-11-24| 879.51
#2016-11-25| 886.16
#2016-11-28| 888.22
#2016-11-29| 885.43
#2016-11-30| 866.79
#2016-12-01| 935.19
#2016-12-02| 944.71
#2016-12-05| 934.30
#2016-12-06| 945.50
#2016-12-07| 963.99
#2016-12-08| 972.30
#2016-12-09|1002.46
#2016-12-12|1002.30
#2016-12-13|1011.27
#2016-12-14|1007.83
#2016-12-15| 954.47
#2016-12-16| 963.79
#2016-12-19| 973.46
#2016-12-20| 949.58
#2016-12-21| 953.26
#2016-12-22| 962.06
#2016-12-23| 964.31
#2016-12-26| 950.68
#2016-12-27| 946.83
#2016-12-28| 950.13
#2016-12-29| 950.88
#2016-12-30| 943.99
#2017-01-02| 943.99
#2017-01-03| 932.87
#2017-01-04| 963.44
#2017-01-05| 972.85
#2017-01-06| 958.33
#2017-01-09| 958.46
#2017-01-10| 953.55
#2017-01-11| 953.29
#2017-01-12| 984.96
#2017-01-13| 984.80
#2017-01-16| 977.52
#2017-01-17| 975.27
#2017-01-18| 993.70
#2017-01-19| 972.37
#2017-01-20| 990.69
#2017-01-23| 999.89
#2017-01-24| 987.84
#2017-01-25| 991.96
#2017-01-26| 975.66
#2017-01-27| 994.92
#2017-01-30|1012.45
#2017-01-31|1006.46
#2017-02-01|1001.11
#2017-02-02| 989.52
#2017-02-03| 993.61
#2017-02-06| 997.47
#2017-02-07| 993.61
#2017-02-08| 978.47
#2017-02-09| 963.64
#2017-02-10| 990.95
#2017-02-13|1022.91
#2017-02-14|1008.84
#2017-02-15|1012.69
#2017-02-16|1029.32
#2017-02-17|1021.95
#2017-02-20|1007.33
#2017-02-21|1008.17
#2017-02-22|1012.40
#2017-02-23|1027.15
#2017-02-24|1029.87
#2017-02-27|1011.23
#2017-02-28|1026.70
#2017-03-01|1018.95
#2017-03-02|1018.57
#2017-03-03| 997.60
#2017-03-06|1018.45
#2017-03-07|1034.97
#2017-03-08|1024.48
#2017-03-09|1015.77
#2017-03-10|1022.28
#2017-03-13|1020.77
#2017-03-14|1032.14
#2017-03-15|1014.80
#2017-03-16|1038.70
#2017-03-17|1030.69
#2017-03-20|1031.47
#2017-03-21|1033.92
#2017-03-22|1022.75
#2017-03-23|1034.70
#2017-03-24|1031.98
#2017-03-27|1021.61
#2017-03-28|1029.95
#2017-03-29|1050.45
#2017-03-30|1065.38
#2017-03-31|1049.19
#2017-04-03|1047.56
#2017-04-04|1055.19
#2017-04-05|1033.55
#2017-04-06|1026.68
#2017-04-07|1058.45
#2017-04-10|1059.94
#2017-04-11|1061.29
#2017-04-12|1044.46
#2017-04-13|1018.40
#2017-04-14|1003.16
#2017-04-17|1009.27
#2017-04-18|1005.75
#2017-04-19| 993.89
#2017-04-20| 971.87
#2017-04-21| 985.46
#2017-04-24| 975.46
#2017-04-25| 972.15
#2017-04-26| 988.65
#2017-04-27| 991.98
#2017-04-28| 990.56
#2017-05-01| 977.47
#2017-05-02| 988.71
#2017-05-03| 986.90
#2017-05-04| 983.58
#2017-05-05| 984.28
#2017-05-08|1012.38
#2017-05-09| 997.91
#2017-05-10|1000.47
#2017-05-11|1001.16
#2017-05-12|1022.73
#2017-05-15| 995.38
#2017-05-16|1001.41
#2017-05-17| 989.67
#2017-05-18| 969.18
#2017-05-19| 971.33
#2017-05-22| 985.16
#2017-05-23| 970.75
#2017-05-24| 969.76
#2017-05-25| 965.21
#2017-05-26| 960.40
#2017-05-29| 955.17
#2017-05-30| 958.76
#2017-05-31| 948.45
#2017-06-01| 940.34
#2017-06-02| 977.49
#2017-06-05| 963.66
#2017-06-06| 961.93
#2017-06-07| 973.93
#2017-06-08| 960.70
#2017-06-09| 954.33
#2017-06-12| 973.14
#2017-06-13| 992.64
#2017-06-14| 994.95
#2017-06-15| 963.73
#2017-06-16| 967.35
#2017-06-19| 960.04
#2017-06-20| 956.02
#2017-06-21| 945.13
#2017-06-22| 938.52
#2017-06-23| 940.60
#2017-06-26| 946.31
#2017-06-27| 955.43
#2017-06-28| 966.22
#2017-06-29| 964.53
#2017-06-30| 968.57
#2017-07-03| 970.56
#2017-07-04| 976.08
#2017-07-05| 969.52
#2017-07-06| 955.16
#2017-07-07| 940.42
#2017-07-10| 934.07
#2017-07-11| 938.90
#2017-07-12| 943.16
#2017-07-13| 940.03
#2017-07-14| 951.89
#2017-07-17| 950.38
#2017-07-18| 958.84
#2017-07-19| 959.55
#2017-07-20| 970.39
#2017-07-21| 969.91
#2017-07-24| 960.34
#2017-07-25| 957.92
#2017-07-26| 965.36
#2017-07-27| 964.67
#2017-07-28| 972.73
#2017-07-31| 967.83
#2017-08-01| 972.02
#2017-08-02| 968.44
#2017-08-03| 976.00
#2017-08-04| 964.44
#2017-08-07| 964.82
#2017-08-08| 965.63
#2017-08-09| 982.85
#2017-08-10| 998.08
#2017-08-11|1000.09
#2017-08-14|1000.07
#2017-08-15| 988.19
#2017-08-16| 993.31
#2017-08-17|1003.55
#2017-08-18|1007.94
#2017-08-21|1016.09
#2017-08-22|1010.67
#2017-08-23|1026.11
#2017-08-24|1026.18
#2017-08-25|1031.13
#2017-08-28|1030.88
#2017-08-29|1029.04
#2017-08-30|1015.06
#2017-08-31|1010.72
#2017-09-01|1021.40
#2017-09-04|1027.43
#2017-09-05|1028.04
#2017-09-06|1027.58
#2017-09-07|1038.45
#2017-09-08|1039.65
#2017-09-11|1031.08
#2017-09-12|1023.43
#2017-09-13|1025.12
#2017-09-14|1036.95
#2017-09-15|1036.33
#2017-09-18|1031.45
#2017-09-19|1056.90
#2017-09-20|1077.79
#2017-09-21|1084.44
#2017-09-22|1096.92
#2017-09-25|1102.50
#2017-09-26|1105.95
#2017-09-27|1105.47
#2017-09-28|1118.20
#2017-09-29|1112.35
#2017-10-02|1103.24
#2017-10-03|1101.70
#2017-10-04|1085.04
#2017-10-05|1092.71
#2017-10-06|1099.11
#2017-10-09|1100.33
#2017-10-10|1097.62
#2017-10-11|1098.23
#2017-10-12|1084.28
#2017-10-13|1088.38
#2017-10-16|1104.71
#2017-10-17|1097.14
#2017-10-18|1098.14
#2017-10-19|1095.69
#2017-10-20|1087.07
#2017-10-23|1092.36
#2017-10-24|1097.13
#2017-10-25|1096.28
#2017-10-26|1108.32
#2017-10-27|1120.09
#2017-10-30|1132.06
#2017-10-31|1115.71
#2017-11-01|1142.68
#2017-11-02|1159.12
#2017-11-03|1154.96
#2017-11-06|1165.16
#2017-11-07|1202.46
#2017-11-08|1206.85
#2017-11-09|1196.66
#2017-11-10|1237.70
#2017-11-13|1240.44
#2017-11-14|1224.93
#2017-11-15|1182.36
#2017-11-16|1177.71
#2017-11-17|1188.45
#2017-11-20|1179.30
#2017-11-21|1210.91
#2017-11-22|1253.16
#2017-11-23|1257.39
#2017-11-24|1246.78
#2017-11-27|1255.32
#2017-11-28|1229.93
#2017-11-29|1221.87
#2017-11-30|1234.35
#2017-12-01|1255.56
#2017-12-04|1270.85
#2017-12-05|1265.09
#2017-12-06|1250.04
#2017-12-07|1249.58
#2017-12-08|1257.35
#2017-12-11|1285.50
#2017-12-12|1316.89
#2017-12-13|1319.15
#2017-12-14|1335.16
#2017-12-15|1321.74
#2017-12-18|1326.46
#2017-12-19|1316.66
#2017-12-20|1336.13
#2017-12-21|1348.61
#2017-12-22|1369.17
#2017-12-25|1378.58
#2017-12-26|1371.76
#2017-12-27|1408.72
#2017-12-28|1401.32
#2017-12-29|1402.62
#2018-01-01|1402.62
#2018-01-02|1408.94
#2018-01-03|1405.81
#2018-01-04|1452.41
#2018-01-05|1439.66
#2018-01-08|1442.85
#2018-01-09|1443.33
#2018-01-10|1493.54
#2018-01-11|1511.25
#2018-01-12|1509.02
#2018-01-15|1501.01
#2018-01-16|1510.68
#2018-01-17|1475.10
#2018-01-18|1471.64
#2018-01-19|1496.22
#2018-01-22|1494.17
#2018-01-23|1494.60
#2018-01-24|1511.90
#2018-01-25|1530.38
#2018-01-26|1480.93
#2018-01-29|1497.16
#2018-01-30|1458.41
#2018-01-31|1429.95
#2018-02-01|1474.62
#2018-02-02|1449.40
#2018-02-05|1393.20
#2018-02-06|1335.97
#2018-02-07|1359.09
#2018-02-08|1370.13
#2018-02-09|1306.27
#2018-02-12|1307.96
#2018-02-13|1307.44
#2018-02-14|1324.37
#2018-02-15|1336.15
#2018-02-16|1360.25
#2018-02-19|1371.20
#2018-02-20|1344.84
#2018-02-21|1335.74
#2018-02-22|1325.80
#2018-02-23|1370.20
#2018-02-26|1370.51
#2018-02-27|1384.67
#2018-02-28|1346.89
#2018-03-01|1319.88
#2018-03-02|1322.25
#2018-03-05|1304.88
#2018-03-06|1347.07
#2018-03-07|1332.05
#2018-03-08|1327.75
#2018-03-09|1314.67
#2018-03-12|1352.46
#2018-03-13|1314.96
#2018-03-14|1314.65
#2018-03-15|1306.91
#2018-03-16|1303.43
#2018-03-19|1307.85
#2018-03-20|1305.21
#2018-03-21|1306.26
#2018-03-22|1364.04
#2018-03-23|1312.58
#2018-03-26|1318.31
#2018-03-27|1357.37
#2018-03-28|1331.71
#2018-03-29|1330.32
#2018-03-30|1346.38
#2018-04-02|1334.42
#2018-04-03|1306.67
#2018-04-04|1306.30
#2018-04-05|1308.99
#2018-04-06|1342.76
#2018-04-09|1323.06
#2018-04-10|1343.66
#2018-04-11|1394.11
#2018-04-12|1373.01
#2018-04-13|1386.20
#2018-04-16|1382.51
#2018-04-17|1395.13
#2018-04-18|1416.26
#2018-04-19|1434.74
#2018-04-20|1440.82
#2018-04-23|1425.07
#2018-04-24|1445.08
#2018-04-25|1422.12
#2018-04-26|1404.16
#2018-04-27|1426.63
#2018-04-30|1422.20
#2018-05-01|1439.80
#2018-05-02|1393.09
#2018-05-03|1404.97
#2018-05-04|1404.07
#2018-05-07|1422.42
#2018-05-08|1403.90
#2018-05-09|1401.90
#2018-05-10|1433.32
#2018-05-11|1399.77
#2018-05-14|1406.54
#2018-05-15|1407.44
#2018-05-16|1395.77
#2018-05-17|1401.82
#2018-05-18|1449.84
#2018-05-21|1439.10
#2018-05-22|1438.33
#2018-05-23|1402.68
#2018-05-24|1392.77
#2018-05-25|1368.52
#2018-05-28|1317.00
#2018-05-29|1320.24
#2018-05-30|1298.89
#2018-05-31|1334.66
#2018-06-01|1339.48
#2018-06-04|1350.05
#2018-06-05|1317.76
#2018-06-06|1344.10
#2018-06-07|1343.89
#2018-06-08|1336.19
#2018-06-11|1342.10
#2018-06-12|1354.16
#2018-06-13|1342.45
#2018-06-14|1338.06
#2018-06-15|1360.34
#2018-06-18|1313.00
#2018-06-19|1323.61
#2018-06-20|1310.01
#2018-06-21|1316.92
#2018-06-22|1313.09
#2018-06-25|1328.95
#2018-06-26|1308.81
#2018-06-27|1379.39
#2018-06-28|1379.36
#2018-06-29|1365.48
#2018-07-02|1343.33
#2018-07-03|1365.34
#2018-07-04|1394.23
#2018-07-05|1364.41
#2018-07-06|1356.65
#2018-07-09|1365.74
#2018-07-10|1410.40
#2018-07-11|1422.07
#2018-07-12|1372.78
#2018-07-13|1370.85
#2018-07-16|1370.97
#2018-07-17|1347.70
#2018-07-18|1363.22
#2018-07-19|1400.71
#2018-07-20|1422.37
#2018-07-23|1420.05
#2018-07-24|1434.16
#2018-07-25|1461.25
#2018-07-26|1480.07
#2018-07-27|1487.27
#2018-07-30|1474.45
#2018-07-31|1466.03
#2018-08-01|1478.18
#2018-08-02|1458.14
#2018-08-03|1472.46
#2018-08-06|1473.28
#2018-08-07|1511.66
#2018-08-08|1487.23
#2018-08-09|1464.33
#2018-08-10|1460.67
#2018-08-13|1418.97
#2018-08-14|1442.47
#2018-08-15|1432.10
#2018-08-16|1392.40
#2018-08-17|1410.18
#2018-08-20|1415.34
#2018-08-21|1410.43
#2018-08-22|1435.62
#2018-08-23|1438.99
#2018-08-24|1442.46
#2018-08-27|1466.72
#2018-08-28|1466.94
#2018-08-29|1470.21
#2018-08-30|1485.60
#2018-08-31|1468.52
#2018-09-03|1448.26
#2018-09-04|1431.56
#2018-09-05|1425.47
#2018-09-06|1421.95
#2018-09-07|1392.73
#2018-09-10|1397.36
#2018-09-11|1423.57
#2018-09-12|1431.77
#2018-09-13|1464.67
#2018-09-14|1480.13
#2018-09-17|1482.11
#2018-09-18|1523.71
#2018-09-19|1573.08
#2018-09-20|1567.32
#2018-09-21|1628.74
#2018-09-24|1628.74
#2018-09-25|1593.99
#2018-09-26|1638.26
#2018-09-27|1600.81
#2018-09-28|1603.42
#2018-10-01|1612.77
#2018-10-02|1659.18
#2018-10-03|1616.49
#2018-10-04|1643.27
#2018-10-05|1619.60
#2018-10-08|1628.62
#2018-10-09|1597.30
#2018-10-10|1628.85
#2018-10-11|1543.52
#2018-10-12|1542.33
#2018-10-15|1548.52
#2018-10-16|1576.92
#2018-10-17|1591.21
#2018-10-18|1532.98
#2018-10-19|1518.43
#2018-10-22|1488.83
#2018-10-23|1475.91
#2018-10-24|1449.02
#2018-10-25|1421.70
#2018-10-26|1432.69
#2018-10-29|1428.69
#2018-10-30|1428.12
#2018-10-31|1445.42
#2018-11-01|1414.22
#2018-11-02|1437.21
#2018-11-05|1404.23
#2018-11-06|1431.90
#2018-11-07|1382.36
#2018-11-08|1462.36
#2018-11-09|1390.98
#2018-11-12|1372.00
#2018-11-13|1332.66
#2018-11-14|1301.11
#2018-11-15|1298.20
#2018-11-16|1302.25
#2018-11-19|1301.15
#2018-11-20|1266.94
#2018-11-21|1237.32
#2018-11-22|1237.52
#2018-11-23|1239.72
#2018-11-26|1206.46
#2018-11-27|1216.90
#2018-11-28|1210.40
#2018-11-29|1224.46
#2018-11-30|1259.16
#2018-12-03|1296.89
#2018-12-04|1263.76
#2018-12-05|1239.02
#2018-12-06|1233.73
#2018-12-07|1200.73
#2018-12-10|1212.53
#2018-12-11|1137.46
#2018-12-12|1163.66
#2018-12-13|1173.08
#2018-12-14|1154.90
#2018-12-17|1138.09
#2018-12-18|1119.61
#2018-12-19|1084.10
#2018-12-20|1076.12
#2018-12-21|1065.08
#2018-12-24|1071.10
#2018-12-25|1013.78
#2018-12-26|1028.15
#2018-12-27|1098.95
#2018-12-28|1086.52
#2018-12-31|1093.50
#2019-01-01|1093.50
#2019-01-02|1097.70
#2019-01-03|1115.36
#2019-01-04|1112.13
#2019-01-07|1122.90
#2019-01-08|1148.73
#2019-01-09|1164.78
#2019-01-10|1145.33
#2019-01-11|1146.60
#2019-01-14|1147.55
#2019-01-15|1159.14
#2019-01-16|1120.63
#2019-01-17|1117.67
#2019-01-18|1114.66
#2019-01-21|1162.75
#2019-01-22|1135.93
#2019-01-23|1102.78
#2019-01-24|1102.40
#2019-01-25|1129.51
#2019-01-28|1124.78
#2019-01-29|1108.63
#2019-01-30|1108.83
#2019-01-31|1149.62
#2019-02-01|1129.03
#2019-02-04|1145.98
#2019-02-05|1128.15
#2019-02-06|1136.29
#2019-02-07|1107.06
#2019-02-08|1075.84
#2019-02-11|1069.31
#2019-02-12|1050.87
#2019-02-13|1106.26
#2019-02-14|1109.92
#2019-02-15|1108.60
#2019-02-18|1161.93
#2019-02-19|1183.26
#2019-02-20|1158.68
#2019-02-21|1140.31
#2019-02-22|1125.57
#2019-02-25|1116.94
#2019-02-26|1093.53
#2019-02-27|1094.18
#2019-02-28|1081.10
#2019-03-01|1079.65
#2019-03-04|1102.82
#2019-03-05|1100.00
#2019-03-06|1092.72
#2019-03-07|1097.12
#2019-03-08|1078.12
#2019-03-11|1082.01
#2019-03-12|1085.58
#2019-03-13|1071.87
#2019-03-14|1083.29
#2019-03-15|1100.60
#2019-03-18|1109.90
#2019-03-19|1109.89
#2019-03-20|1107.78
#2019-03-21|1113.52
#2019-03-22|1146.95
#2019-03-25|1089.15
#2019-03-26|1099.31
#2019-03-27|1107.62
#2019-03-28|1072.11
#2019-03-29|1071.27
#2019-04-01|1101.75
#2019-04-02|1109.52
#2019-04-03|1105.93
#2019-04-04|1092.28
#2019-04-05|1091.69
#2019-04-08|1104.27
#2019-04-09|1133.01
#2019-04-10|1107.92
#2019-04-11|1103.34
#2019-04-12|1075.74
#2019-04-15|1095.12
#2019-04-16|1083.86
#2019-04-17|1098.13
#2019-04-18|1097.62
#2019-04-19|1091.36
#2019-04-22|1100.12
#2019-04-23|1119.03
#2019-04-24|1101.20
#2019-04-25|1109.59
#2019-04-26|1101.48
#2019-04-29|1098.92
#2019-04-30|1103.26
#2019-05-01|1105.25
#2019-05-02|1101.68
#2019-05-03|1104.55
#2019-05-06|1108.19
#2019-05-07|1067.59
#2019-05-08|1055.55
#2019-05-09|1050.29
#2019-05-10|1061.59
#2019-05-13|1073.36
#2019-05-14|1083.25
#2019-05-15|1095.88
#2019-05-16|1076.55
#2019-05-17|1101.81
#2019-05-20|1102.64
#2019-05-21|1075.11
#2019-05-22|1073.10
#2019-05-23|1045.57
#2019-05-24|1008.27
#2019-05-27|1017.24
#2019-05-28|1007.63
#2019-05-29|1024.14
#2019-05-30|1037.46
#2019-05-31|1020.72
#2019-06-03| 992.91
#2019-06-04|1012.61
#2019-06-05|1026.16
#2019-06-06|1003.27
#2019-06-07|1023.24
#2019-06-10|1042.03
#2019-06-11|1049.75
#2019-06-12|1037.23
#2019-06-13|1011.09
#2019-06-14|1021.42
#2019-06-17|1023.67
#2019-06-18|1015.45
#2019-06-19|1061.19
#2019-06-20|1066.14
#2019-06-21|1087.57
#2019-06-24|1099.15
#2019-06-25|1087.43
#2019-06-26|1075.91
#2019-06-27|1101.95
#2019-06-28|1088.88
#2019-07-01|1107.15
#2019-07-02|1098.95
#2019-07-03|1073.55
#2019-07-04|1078.10
#2019-07-05|1065.87
#2019-07-08|1058.42
#2019-07-09|1076.94
#2019-07-10|1078.84
#2019-07-11|1100.80
#2019-07-12|1093.86
#2019-07-15|1094.27
#2019-07-16|1068.24
#2019-07-17|1074.21
#2019-07-18|1031.50
#2019-07-19|1046.17
#2019-07-22|1039.84
#2019-07-23|1055.66
#2019-07-24|1069.61
#2019-07-25|1057.52
#2019-07-26|1052.22
#2019-07-29|1048.39
#2019-07-30|1047.71
#2019-07-31|1040.68
#2019-08-01|1046.19
#2019-08-02|1025.33
#2019-08-05|1005.10
#2019-08-06| 993.57
#2019-08-07| 991.63
#2019-08-08| 950.20
#2019-08-09| 970.82
#2019-08-12| 974.05
#2019-08-13| 923.77
#2019-08-14| 955.04
#2019-08-15| 930.61
#2019-08-16| 934.28
#2019-08-19| 959.37
#2019-08-20| 968.71
#2019-08-21| 954.68
#2019-08-22| 941.65
#2019-08-23| 941.98
#2019-08-26| 924.51
#2019-08-27| 934.75
#2019-08-28| 934.56
#2019-08-29| 938.97
#2019-08-30| 966.04
#2019-09-02| 957.60
#2019-09-03| 963.65
#2019-09-04| 956.58
#2019-09-05| 972.84
#2019-09-06| 975.99
#2019-09-09| 984.55
#2019-09-10|1011.19
#2019-09-11|1043.95
#2019-09-12|1045.44
#2019-09-13|1048.39
#2019-09-16|1048.87
#2019-09-17|1109.77
#2019-09-18|1068.23
#2019-09-19|1082.15
#2019-09-20|1085.13
#2019-09-23|1090.49
#2019-09-24|1089.78
#2019-09-25|1076.17
#2019-09-26|1080.18
#2019-09-27|1081.95
#2019-09-30|1058.57
#2019-10-01|1064.95
#2019-10-02|1060.76
#2019-10-03|1036.90
#2019-10-04|1045.23
#2019-10-07|1039.74
#2019-10-08|1056.14
#2019-10-09|1037.75
#2019-10-10|1033.88
#2019-10-11|1048.98
#2019-10-14|1050.63
#2019-10-15|1046.49
#2019-10-16|1049.15
#2019-10-17|1049.71
#2019-10-18|1060.13
#2019-10-21|1068.46
#2019-10-22|1068.37
#2019-10-23|1074.58
#2019-10-24|1092.34
#2019-10-25|1092.95
#2019-10-28|1087.37
#2019-10-29|1095.02
#2019-10-30|1081.43
#2019-10-31|1097.94
#2019-11-01|1082.59
#2019-11-04|1078.95
#2019-11-05|1112.76
#2019-11-06|1119.80
#2019-11-07|1111.44
#2019-11-08|1122.92
#2019-11-11|1110.52
#2019-11-12|1118.06
#2019-11-13|1103.20
#2019-11-14|1089.83
#2019-11-15|1082.84
#2019-11-18|1075.43
#2019-11-19|1066.31
#2019-11-20|1045.52
#2019-11-21|1041.54
#2019-11-22|1047.06
#2019-11-25|1067.09
#2019-11-26|1059.89
#2019-11-27|1067.42
#2019-11-28|1063.95
#2019-11-29|1063.88
#2019-12-02|1065.64
#2019-12-03|1072.28
#2019-12-04|1061.91
#2019-12-05|1071.19
#2019-12-06|1070.55
#2019-12-09|1102.25
#2019-12-10|1095.51
#2019-12-11|1094.20
#2019-12-12|1080.64
#2019-12-13|1099.72
#2019-12-16|1093.59
#2019-12-17|1116.83
#2019-12-18|1112.16
#2019-12-19|1117.66
#2019-12-20|1121.81
#2019-12-23|1113.24
#2019-12-24|1116.22
#2019-12-25|1110.14
#2019-12-26|1110.55
#2019-12-27|1113.80
#2019-12-30|1113.26
#2019-12-31|1116.44
#2020-01-01|1116.44
#2020-01-02|1120.56
#2020-01-03|1123.16
#2020-01-06|1156.47
#2020-01-07|1157.92
#2020-01-08|1154.24
#2020-01-09|1118.64
#2020-01-10|1120.79
#2020-01-13|1117.02
#2020-01-14|1097.01
#2020-01-15|1089.35
#2020-01-16|1086.55
#2020-01-17|1087.81
#2020-01-20|1089.55
#2020-01-21|1084.48
#2020-01-22|1079.01
#2020-01-23|1064.37
#2020-01-24|1065.57
#2020-01-27|1052.09
#2020-01-28|1030.91
#2020-01-29|1037.92
#2020-01-30|1034.74
#2020-01-31|1031.00
#2020-02-03|1020.08
#2020-02-04|1017.01
#2020-02-05|1022.99
#2020-02-06|1048.14
#2020-02-07|1050.53
#2020-02-10|1043.08
#2020-02-11|1041.33
#2020-02-12|1031.40
#2020-02-13|1038.61
#2020-02-14|1031.87
#2020-02-17|1027.93
#2020-02-18|1018.47
#2020-02-19|1007.56
#2020-02-20|1011.47
#2020-02-21|1020.37
#2020-02-24|1029.96
#2020-02-25|1002.63
#2020-02-26| 980.64
#2020-02-27| 955.63
#2020-02-28| 948.57
#2020-03-02| 946.39
#2020-03-03| 939.17
#2020-03-04| 937.54
#2020-03-05| 940.80
#2020-03-06| 923.26
#2020-03-09| 856.97
#2020-03-10| 836.33
#2020-03-11| 818.19
#2020-03-12| 777.39
#2020-03-13| 708.40
#2020-03-16| 716.99
#2020-03-17| 707.85
#2020-03-18| 688.62
#2020-03-19| 667.86
#2020-03-20| 660.18
#2020-03-23| 677.01
#2020-03-24| 728.99
#2020-03-25| 777.20
#2020-03-26| 777.73
#2020-03-27| 784.51
#2020-03-30| 778.60
#2020-03-31| 784.85
#2020-04-01| 776.53
#2020-04-02| 782.77
#2020-04-03| 789.18
#2020-04-06| 818.24
#2020-04-07| 830.33
#2020-04-08| 819.37
#2020-04-09| 823.71
#2020-04-10| 815.03
#2020-04-13| 812.22
#2020-04-14| 823.38
#2020-04-15| 802.82
#2020-04-16| 794.97
#2020-04-17| 794.38
#2020-04-20| 787.37
#2020-04-21| 785.74
#2020-04-22| 761.89
#2020-04-23| 789.20
#2020-04-24| 802.72
#2020-04-27| 812.86
#2020-04-28| 811.30
#2020-04-29| 814.00
#2020-04-30| 835.81
#2020-05-01| 826.90
#2020-05-04| 826.75
#2020-05-05| 829.23
#2020-05-06| 833.57
#2020-05-07| 820.89
#2020-05-08| 835.48
#2020-05-11| 831.60
#2020-05-12| 834.59
#2020-05-13| 834.04
#2020-05-14| 813.81
#2020-05-15| 820.46
#2020-05-18| 834.43
#2020-05-19| 849.97
#2020-05-20| 866.57
#2020-05-21| 872.70
#2020-05-22| 859.20
#2020-05-25| 868.26
#2020-05-26| 883.86
#2020-05-27| 896.49
#2020-05-28| 888.79
#2020-05-29| 874.92
#2020-06-01| 870.39
#2020-06-02| 874.08
#2020-06-03| 884.80
#2020-06-04| 870.49
#2020-06-05| 867.61
#2020-06-08| 907.25
#2020-06-09| 910.21
#2020-06-10| 900.64
#2020-06-11| 871.03
#2020-06-12| 848.05
#2020-06-15| 836.99
#2020-06-16| 855.56
#2020-06-17| 855.01
#2020-06-18| 847.74
#2020-06-19| 844.92
#2020-06-22| 839.39
#2020-06-23| 845.14
#2020-06-24| 832.08
#2020-06-25| 814.84
#2020-06-26| 814.39
#2020-06-29| 800.72
#2020-06-30| 808.66
#2020-07-01| 808.23
#2020-07-02| 811.54
#2020-07-03| 813.98
#2020-07-06| 821.47
#2020-07-07| 815.69
#2020-07-08| 805.25
#2020-07-09| 802.89
#2020-07-10| 782.59
#2020-07-13| 803.42
#2020-07-14| 798.59
#2020-07-15| 819.95
#2020-07-16| 824.97
#2020-07-17| 827.49
#2020-07-20| 824.24
#2020-07-21| 822.29
#2020-07-22| 827.15
#2020-07-23| 828.65
#2020-07-24| 837.58
#2020-07-27| 844.76
#2020-07-28| 841.74
#2020-07-29| 828.62
#2020-07-30| 814.94
#2020-07-31| 778.19
#2020-08-03| 779.04
#2020-08-04| 791.59
#2020-08-05| 809.18
#2020-08-06| 818.52
#2020-08-07| 825.74
#2020-08-10| 826.60
#2020-08-11| 844.99
#2020-08-12| 862.18
#2020-08-13| 864.16
#2020-08-14| 865.69
#2020-08-17| 867.61
#2020-08-18| 862.09
#2020-08-19| 859.56
#2020-08-20| 851.00
#2020-08-21| 845.00
#2020-08-24| 844.53
#2020-08-25| 852.46
#2020-08-26| 862.45
#2020-08-27| 852.95
#2020-08-28| 856.61
#2020-08-31| 862.46
#2020-09-01| 856.90
#2020-09-02| 848.77
#2020-09-03| 845.03
#2020-09-04| 841.69
#2020-09-07| 839.53
#2020-09-08| 848.27
#2020-09-09| 834.58
#2020-09-10| 844.48
#2020-09-11| 842.46
#2020-09-14| 851.08
#2020-09-15| 843.76
#2020-09-16| 843.12
#2020-09-17| 840.44
#2020-09-18| 842.11
#2020-09-21| 840.18
#2020-09-22| 836.81
#2020-09-23| 824.63
#2020-09-24| 808.07
#2020-09-25| 807.05
#2020-09-28| 812.02
#2020-09-29| 811.96
#2020-09-30| 792.81
#2020-10-01| 791.98
#2020-10-02| 785.93
#2020-10-05| 797.43
#2020-10-06| 810.81
#2020-10-07| 808.93
#2020-10-08| 810.60
#2020-10-09| 810.85
#2020-10-12| 814.57
#2020-10-13| 802.54
#2020-10-14| 797.19
#2020-10-15| 791.30
#2020-10-16| 781.24
#2020-10-19| 784.31
#2020-10-20| 770.26
#2020-10-21| 793.39
#2020-10-22| 779.24
#2020-10-23| 785.17
#2020-10-26| 784.51
#2020-10-27| 777.76
#2020-10-28| 764.51
#2020-10-29| 753.42
#2020-10-30| 744.01
#2020-11-02| 750.32
#2020-11-03| 752.01
#2020-11-04| 766.40
#2020-11-05| 770.39
#2020-11-06| 777.77
#2020-11-09| 761.68
#2020-11-10| 792.64
#2020-11-11| 805.76
#2020-11-12| 799.48
#2020-11-13| 786.52
#2020-11-16| 798.71
#2020-11-17| 812.43
#2020-11-18| 820.97
#2020-11-19| 819.74
#2020-11-20| 821.37
#2020-11-23| 816.19
#2020-11-24| 827.12
#2020-11-25| 835.55
#2020-11-26| 842.00
#2020-11-27| 841.39
#2020-11-30| 805.70
#2020-12-01| 803.92
#2020-12-02| 803.92
#2020-12-03| 811.22
#2020-12-04| 802.80
#2020-12-07| 806.00
#2020-12-08| 798.21
#2020-12-09| 797.80
#2020-12-10| 801.86
#2020-12-11| 806.90
#2020-12-14| 813.05
#2020-12-15| 815.51
#2020-12-16| 830.76
#2020-12-17| 836.09
#2020-12-18| 839.73
#2020-12-21| 830.46
#2020-12-22| 802.45
#2020-12-23| 802.47
#2020-12-24| 818.52
#2020-12-25| 823.67
#2020-12-28| 823.26
#2020-12-29| 832.15
#2020-12-30| 833.65
#2020-12-31| 833.65
#2021-01-01| 833.65
#2021-01-04| 828.90
#2021-01-05| 833.43
#2021-01-06| 858.90
#2021-01-07| 881.24
#2021-01-08| 890.95
#2021-01-11| 886.68
#2021-01-12| 902.47
#2021-01-13| 937.84
#2021-01-14| 932.11
#2021-01-15| 937.16
#2021-01-18| 922.03
#2021-01-19| 918.75
#2021-01-20| 935.73
#2021-01-21| 941.78
#2021-01-22| 937.98
#2021-01-25| 942.74
#2021-01-26| 931.28
#2021-01-27| 927.43
#2021-01-28| 925.56
#2021-01-29| 911.12
#2021-02-01| 904.25
#2021-02-02| 911.09
#2021-02-03| 919.48
#2021-02-04| 927.38
#2021-02-05| 936.05
#2021-02-08| 973.61
#2021-02-09| 990.89
#2021-02-10| 983.64
#2021-02-11| 983.08
#2021-02-12| 993.25
#2021-02-15|1019.91
#2021-02-16|1021.26
#2021-02-17|1056.45
#2021-02-18|1035.93
#2021-02-19|1009.07
#2021-02-22|1028.13
#2021-02-23|1027.79
#2021-02-24|1023.13
#2021-02-25|1035.49
#2021-02-26|1024.61
#2021-03-01|1041.51
#2021-03-02|1023.73
#2021-03-03|1035.71
#2021-03-04|1032.65
#2021-03-05|1046.59
#2021-03-08|1069.96
#2021-03-09|1068.59
#2021-03-10|1049.43
#2021-03-11|1050.43
#2021-03-12|1065.62
#2021-03-15|1072.71
#2021-03-16|1069.26
#2021-03-17|1058.56
#2021-03-18|1066.92
#2021-03-19|1062.61
#2021-03-22|1075.73
#2021-03-23|1060.63
#2021-03-24|1024.22
#2021-03-25|1049.10
#2021-03-26|1058.40
#2021-03-29|1055.33
#2021-03-30|1058.85
#2021-03-31|1035.88
#2021-04-01|1025.71
#2021-04-02|1021.10
#2021-04-05|1034.91
#2021-04-06|1015.41
#2021-04-07|1027.83
#2021-04-08|1021.53
#2021-04-09|1010.20
#2021-04-12|1002.78
#2021-04-13| 995.75
#2021-04-14| 987.74
#2021-04-15|1015.47
#2021-04-16|1025.70
#2021-04-19|1024.16
#2021-04-20|1016.36
#2021-04-21| 993.61
#2021-04-22| 995.63
#2021-04-23| 985.82
#2021-04-26| 986.17
#2021-04-27| 979.55
#2021-04-28| 986.35
#2021-04-29| 985.99
#2021-04-30| 989.08
#2021-05-03| 992.53
#2021-05-04| 990.03
#2021-05-05| 989.89
#2021-05-06|1028.33
#2021-05-07|1045.45
#2021-05-10|1074.79
#2021-05-11|1061.28
#2021-05-12|1016.30
#2021-05-13| 996.99
#2021-05-14|1007.04
#2021-05-17|1008.42
#2021-05-18|1035.78
#2021-05-19|1019.69
#2021-05-20| 997.12
#2021-05-21| 975.80
#2021-05-24| 987.88
#2021-05-25| 988.89
#2021-05-26| 978.09
#2021-05-27| 957.92
#2021-05-28| 970.88
#2021-05-31| 969.70
#2021-06-01| 982.63
#2021-06-02|1001.95
#2021-06-03|1004.84
#2021-06-04|1022.46
#2021-06-07|1023.17
#2021-06-08|1019.67
#2021-06-09|1019.14
#2021-06-10|1012.53
#2021-06-11|1011.62
#2021-06-14|1009.18
#2021-06-15|1013.97
#2021-06-16|1033.10
#2021-06-17|1033.43
#2021-06-18|1002.61
#2021-06-21| 982.77
#2021-06-22|1006.25
#2021-06-23|1012.47
#2021-06-24|1024.92
#2021-06-25|1042.03
#2021-06-28|1040.62
#2021-06-29|1021.45
#2021-06-30|1017.70
#2021-07-01|1013.31
#2021-07-02|1030.32
#2021-07-05|1026.71
#2021-07-06|1048.91
#2021-07-07|1020.74
#2021-07-08|1008.20
#2021-07-09|1008.43
#2021-07-12|1021.66
#2021-07-13|1039.90
#2021-07-14|1045.98
#2021-07-15|1031.60
#2021-07-16|1022.03
#2021-07-19|1013.64
#2021-07-20| 979.78
#2021-07-21| 975.36
#2021-07-22| 977.13
#2021-07-23| 973.29
#2021-07-26| 987.00
#2021-07-27|1004.35
#2021-07-28|1003.30
#2021-07-29|1007.28
#2021-07-30| 999.95
#2021-08-02|1022.60
#2021-08-03|1011.24
#2021-08-04|1015.50
#2021-08-05|1008.75
#2021-08-06|1016.16
#2021-08-09|1016.48
#2021-08-10|1004.31
#2021-08-11|1009.41
#2021-08-12|1017.07
#2021-08-13|1000.70
#2021-08-16| 984.12
#2021-08-17| 964.12
#2021-08-18| 964.80
#2021-08-19| 932.53
#2021-08-20| 921.67
#2021-08-23| 931.22
#2021-08-24| 937.77
#2021-08-25| 940.99
#2021-08-26| 943.20
#2021-08-27| 935.77
#2021-08-30| 955.00
#2021-08-31| 951.17
#2021-09-01| 960.97
#2021-09-02| 957.31
#2021-09-03| 974.21
#2021-09-06| 973.85
#2021-09-07| 983.32
#2021-09-08| 995.02
#2021-09-09| 996.42
#2021-09-10| 996.82
#2021-09-13|1010.46
#2021-09-14|1026.84
#2021-09-15|1016.00
#2021-09-16|1030.04
#2021-09-17|1032.38
#2021-09-20|1036.67
#2021-09-21|1029.05
#2021-09-22|1023.14
#2021-09-23|1018.45
#2021-09-24|1033.46
#2021-09-27|1053.08
#2021-09-28|1068.11
#2021-09-29|1060.11
#2021-09-30|1051.95
#2021-10-01|1050.18
#2021-10-04|1056.82
#2021-10-05|1084.36
#2021-10-06|1122.98
#2021-10-07|1061.17
#2021-10-08|1073.03
#2021-10-11|1088.92
#2021-10-12|1102.47
#2021-10-13|1097.81
#2021-10-14|1075.91
#2021-10-15|1087.78
#2021-10-18|1118.49
#2021-10-19|1094.15
#2021-10-20|1089.91
#2021-10-21|1090.30
#2021-10-22|1085.24
#2021-10-25|1096.13
#2021-10-26|1099.86
#2021-10-27|1105.82
#2021-10-28|1070.34
#2021-10-29|1066.38
#2021-11-01|1077.48
#2021-11-02|1069.87
#2021-11-03|1067.24
#2021-11-04|1066.99
#2021-11-05|1064.45
#2021-11-08|1085.47
#2021-11-09|1083.11
#2021-11-10|1075.38
#2021-11-11|1055.61
#2021-11-12|1059.70
#2021-11-15|1061.06
#2021-11-16|1058.15
#2021-11-17|1063.42
#2021-11-18|1018.38
#2021-11-19|1037.42
#2021-11-22|1011.63
#2021-11-23|1009.43
#2021-11-24|1024.08
#2021-11-25|1038.67
#2021-11-26|1040.66
#2021-11-29|1013.78
#2021-11-30|1014.40
#2021-12-01|1022.09
#2021-12-02|1006.98
#2021-12-03|1017.89
#2021-12-06|1026.62
#2021-12-07|1049.64
#2021-12-08|1052.20
#2021-12-09|1051.12
#2021-12-10|1045.61
#2021-12-13|1041.91
#2021-12-14|1036.50
#2021-12-15|1040.42
#2021-12-16|1055.08
#2021-12-17|1060.58
#2021-12-20|1023.06
#2021-12-21|1023.14
#2021-12-22|1029.20
#2021-12-23|1045.31
#2021-12-24|1038.49
#2021-12-27|1027.46
#2021-12-28|1033.52
#2021-12-29|1039.59
#2021-12-30|1033.19
#2021-12-31|1033.19
#2022-01-03|1031.89
#2022-01-04|1032.22
#2022-01-05|1054.82
#2022-01-06|1042.82
#2022-01-07|1067.42
#2022-01-10|1072.43
#2022-01-11|1065.62
#2022-01-12|1108.83
#2022-01-13|1121.47
#2022-01-14|1117.03
#2022-01-17|1121.30
#2022-01-18|1134.95
#2022-01-19|1130.25
#2022-01-20|1124.98
#2022-01-21|1092.26
#2022-01-24|1114.36
#2022-01-25|1111.61
#2022-01-26|1080.93
#2022-01-27|1061.30
#2022-01-28|1090.95
#2022-01-31|1101.89
#2022-02-01|1087.88
#2022-02-02|1110.54
#2022-02-03|1117.22
#2022-02-04|1118.23
#2022-02-07|1134.93
#2022-02-08|1129.65
#2022-02-09|1106.41
#2022-02-10|1103.20
#2022-02-11|1103.91
#2022-02-14|1159.03
#2022-02-15|1133.21
#2022-02-16|1116.19
#2022-02-17|1132.77
#2022-02-18|1106.98
#2022-02-21|1107.24
#2022-02-22|1107.46
#2022-02-23|1107.75
#2022-02-24|1142.26
#2022-02-25|1105.67
#2022-02-28|1131.49
#2022-03-01|1150.62
#2022-03-02|1186.13
#2022-03-03|1222.41
#2022-03-04|1227.70
#2022-03-07|1275.32
#2022-03-08|1196.66
#2022-03-09|1185.01
#2022-03-10|1188.95
#2022-03-11|1203.11
#2022-03-14|1191.29
#2022-03-15|1137.54
#2022-03-16|1135.40
#2022-03-17|1154.64
#2022-03-18|1155.26
#2022-03-21|1155.50
#2022-03-22|1200.44
#2022-03-23|1212.74
#2022-03-24|1209.77
#2022-03-25|1215.72
#2022-03-28|1217.79
#2022-03-29|1214.86
#2022-03-30|1193.07
#2022-03-31|1190.19
#2022-04-01|1156.97
#2022-04-04|1181.92
#2022-04-05|1187.68
#2022-04-06|1188.21
#2022-04-07|1161.98
#2022-04-08|1170.71
#2022-04-11|1170.21
#2022-04-12|1156.49
#2022-04-13|1180.23
#2022-04-14|1207.90
#2022-04-15|1209.62
#2022-04-18|1207.27
#2022-04-19|1220.05
#2022-04-20|1223.56
#2022-04-21|1209.96
#2022-04-22|1183.50
#2022-04-25|1152.68
#2022-04-26|1140.31
#2022-04-27|1135.29
#2022-04-28|1144.16
#2022-04-29|1157.01
#2022-05-02|1154.50
#2022-05-03|1157.35
#2022-05-04|1156.77
#2022-05-05|1154.41
#2022-05-06|1194.13
#2022-05-09|1198.28
#2022-05-10|1143.24
#2022-05-11|1132.90
#2022-05-12|1159.44
#2022-05-13|1183.12
#2022-05-16|1184.13
#2022-05-17|1221.56
#2022-05-18|1228.53
#2022-05-19|1232.17
#2022-05-20|1233.62
#2022-05-23|1228.88
#2022-05-24|1235.66
#2022-05-25|1234.84
#2022-05-26|1230.53
#2022-05-27|1252.32
#2022-05-30|1254.19
#2022-05-31|1281.21
#2022-06-01|1249.44
#2022-06-02|1245.04
#2022-06-03|1258.44
#2022-06-06|1295.87
#2022-06-07|1312.39
#2022-06-08|1332.13
#2022-06-09|1357.15
#2022-06-10|1334.33
#2022-06-13|1316.28
#2022-06-14|1290.37
#2022-06-15|1242.95
#2022-06-16|1268.10
#2022-06-17|1220.36
#2022-06-20|1137.29
#2022-06-21|1169.91
#2022-06-22|1139.95
#2022-06-23|1134.56
#2022-06-24|1117.04
#2022-06-27|1143.39
#2022-06-28|1173.68
#2022-06-29|1167.91
#2022-06-30|1147.53
#2022-07-01|1134.32
#2022-07-04|1139.49
#2022-07-05|1163.69
#2022-07-06|1085.06
#2022-07-07|1079.42
#2022-07-08|1095.89
#2022-07-11|1104.77
#2022-07-12|1098.94
#2022-07-13|1087.62
#2022-07-14|1071.78
#2022-07-15|1061.13
#2022-07-18|1065.43
#2022-07-19|1096.78
#2022-07-20|1109.44
#2022-07-21|1109.78
#2022-07-22|1111.50
#2022-07-25|1106.18
#2022-07-26|1137.10
#2022-07-27|1132.96
#2022-07-28|1181.84
#2022-07-29|1194.89
#2022-08-01|1213.01
#2022-08-02|1184.39
#2022-08-03|1167.88
#2022-08-04|1141.92
#2022-08-05|1112.85
#2022-08-08|1150.40
#2022-08-09|1163.48
#2022-08-10|1193.87
#2022-08-11|1189.73
#2022-08-12|1209.37
#2022-08-15|1205.87
#2022-08-16|1175.55
#2022-08-17|1171.37
#2022-08-18|1176.50
#2022-08-19|1177.66
#2022-08-22|1201.92
#2022-08-23|1221.19
#2022-08-24|1226.78
#2022-08-25|1230.09
#2022-08-26|1216.02
#2022-08-29|1210.62
#2022-08-30|1246.01
#2022-08-31|1211.41
#2022-09-01|1168.32
#2022-09-02|1158.57
#2022-09-05|1165.55
#2022-09-06|1146.62
#2022-09-07|1107.42
#2022-09-08|1110.15
#2022-09-09|1133.81
#2022-09-12|1126.86
#2022-09-13|1121.08
#2022-09-14|1129.43
#2022-09-15|1128.79
#2022-09-16|1120.46
#2022-09-19|1117.77
#2022-09-20|1113.44
#2022-09-21|1112.43
#2022-09-22|1130.71
#2022-09-23|1121.32
#2022-09-26|1029.65
#2022-09-27|1022.10
#2022-09-28|1014.96
#2022-09-29|1040.59
#2022-09-30|1025.27
#2022-10-03|1052.51
#2022-10-04|1100.25
#2022-10-05|1099.18
#2022-10-06|1110.48
#2022-10-07|1099.58
#2022-10-10|1095.01
#2022-10-11|1088.23
#2022-10-12|1066.89
#2022-10-13|1062.34
#2022-10-14|1068.78
#2022-10-17|1049.49
#2022-10-18|1046.68
#2022-10-19|1039.72
#2022-10-20|1046.52
#2022-10-21|1044.69
#2022-10-24|1049.51
#2022-10-25|1075.36
#2022-10-26|1076.47
#2022-10-27|1090.51
#2022-10-28|1070.41
#2022-10-31|1068.29
#2022-11-01|1086.99
#2022-11-02|1114.35
#2022-11-03|1106.46
#2022-11-04|1109.45
#2022-11-07|1127.46
#2022-11-08|1152.59
#2022-11-09|1118.64
#2022-11-10|1131.94
#2022-11-11|1159.01
#2022-11-14|1125.53
#2022-11-15|1132.96
#2022-11-16|1132.88
#2022-11-17|1114.55
#2022-11-18|1114.52
#2022-11-21|1091.98
#2022-11-22|1112.36
#2022-11-23|1125.26
#2022-11-24|1137.16
#2022-11-25|1138.59
#2022-11-28|1127.78
#2022-11-29|1144.16
#2022-11-30|1128.99
#2022-12-01|1157.14
#2022-12-02|1136.27
#2022-12-05|1132.70
#2022-12-06|1120.23
#2022-12-07|1107.43
#2022-12-08|1101.32
#2022-12-09|1090.59
#2022-12-12|1086.52
#2022-12-13|1111.10
#2022-12-14|1124.34
#2022-12-15|1116.02
#2022-12-16|1109.64
#2022-12-19|1084.27
#2022-12-20|1117.70
#2022-12-21|1104.22
#2022-12-22|1115.09
#2022-12-23|1105.63
#2022-12-26|1126.08
#2022-12-27|1132.08
#2022-12-28|1120.84
#2022-12-29|1122.28
#2022-12-30|1120.28
#2023-01-02|1120.28
#2023-01-03|1130.48
#2023-01-04|1085.35
#2023-01-05|1064.51
#2023-01-06|1092.96
#2023-01-09|1097.10
#2023-01-10|1100.38
#2023-01-11|1112.29
#2023-01-12|1145.52
#2023-01-13|1170.73
#2023-01-16|1169.00
#2023-01-17|1177.04
#2023-01-18|1194.78
#2023-01-19|1178.39
#2023-01-20|1185.66
#2023-01-23|1191.50
#2023-01-24|1210.12
#2023-01-25|1219.81
#2023-01-26|1208.16
#2023-01-27|1208.23
#2023-01-30|1191.06
#2023-01-31|1176.09
#2023-02-01|1189.45
#2023-02-02|1177.05
#2023-02-03|1131.52
#2023-02-06|1140.68
#2023-02-07|1148.95
#2023-02-08|1156.84
#2023-02-09|1168.30
#2023-02-10|1143.80
#2023-02-13|1159.12
#2023-02-14|1166.56
#2023-02-15|1149.54
#2023-02-16|1153.46
#2023-02-17|1138.80
#2023-02-20|1141.55
#2023-02-21|1160.93
#2023-02-22|1150.27
#2023-02-23|1148.22
#2023-02-24|1129.34
#2023-02-27|1136.53
#2023-02-28|1133.24
#2023-03-01|1156.49
#2023-03-02|1153.48
#2023-03-03|1168.14
#2023-03-06|1164.33
#2023-03-07|1179.27
#2023-03-08|1161.80
#2023-03-09|1163.92
#2023-03-10|1166.44
#2023-03-13|1173.37
#2023-03-14|1111.77
#2023-03-15|1129.20
#2023-03-16|1095.54
#2023-03-17|1105.33
#2023-03-20|1098.16
#2023-03-21|1092.72
#2023-03-22|1118.55
#2023-03-23|1137.39
#2023-03-24|1135.85
#2023-03-27|1125.63
#2023-03-28|1146.83
#2023-03-29|1156.37
#2023-03-30|1146.87
#2023-03-31|1151.01
#2023-04-03|1207.77
#2023-04-04|1222.14
#2023-04-05|1198.24
#2023-04-06|1167.42
#2023-04-07|1160.41
#2023-04-10|1154.29
#2023-04-11|1172.58
#2023-04-12|1186.89
#2023-04-13|1191.28
#2023-04-14|1192.70
#2023-04-17|1178.90
#2023-04-18|1170.40
#2023-04-19|1171.88
#2023-04-20|1169.82
#2023-04-21|1157.96
#2023-04-24|1159.21
#2023-04-25|1166.48
#2023-04-26|1168.97
#2023-04-27|1165.05
#2023-04-28|1161.85
#2023-05-01|1160.19
#2023-05-02|1167.66
#2023-05-03|1179.24
#2023-05-04|1190.16
#2023-05-05|1181.33
#2023-05-08|1167.05
#2023-05-09|1176.68
#2023-05-10|1174.38
#2023-05-11|1199.02
#2023-05-12|1160.94
#2023-05-15|1147.92
#2023-05-16|1146.47
#2023-05-17|1128.58
#2023-05-18|1124.63
#2023-05-19|1122.87
#2023-05-22|1127.33
#2023-05-23|1128.18
#2023-05-24|1150.79
#2023-05-25|1144.83
#2023-05-26|1110.04
#2023-05-29|1124.33
#2023-05-30|1121.36
#2023-05-31|1090.52
#2023-06-01|1103.05
#2023-06-02|1112.09
#2023-06-05|1139.07
#2023-06-06|1155.77
#2023-06-07|1146.56
#2023-06-08|1160.75
#2023-06-09|1156.20
#2023-06-12|1150.85
#2023-06-13|1148.77
#2023-06-14|1163.44
#2023-06-15|1152.07
#2023-06-16|1159.17
#2023-06-19|1149.58
#2023-06-20|1144.10
#2023-06-21|1140.72
#2023-06-22|1140.27
#2023-06-23|1117.53
#2023-06-26|1122.91
#2023-06-27|1130.85
#2023-06-28|1132.61
#2023-06-29|1136.97
#2023-06-30|1132.75
#2023-07-03|1150.53
#2023-07-04|1146.44
#2023-07-05|1149.53
#2023-07-06|1146.36
#2023-07-07|1156.18
#2023-07-10|1162.56
#2023-07-11|1174.24
#2023-07-12|1205.92
#2023-07-13|1213.79
#2023-07-14|1208.79
#2023-07-17|1203.40
#2023-07-18|1199.71
#2023-07-19|1210.26
#2023-07-20|1212.08
#2023-07-21|1215.23
#2023-07-24|1234.69
#2023-07-25|1263.87
#2023-07-26|1260.73
#2023-07-27|1256.36
#2023-07-28|1270.23
#2023-07-31|1255.99
#2023-08-01|1257.01
#2023-08-02|1254.85
#2023-08-03|1243.10
#2023-08-04|1262.71
#2023-08-07|1279.39
#2023-08-08|1270.57
#2023-08-09|1236.76
#2023-08-10|1349.68
#2023-08-11|1346.46
#2023-08-14|1305.87
#2023-08-15|1306.99
#2023-08-16|1267.44
#2023-08-17|1255.32
#2023-08-18|1259.62
#2023-08-21|1262.75
#2023-08-22|1280.96
#2023-08-23|1287.37
#2023-08-24|1293.09
#2023-08-25|1281.06
#2023-08-28|1305.77
#2023-08-29|1308.30
#2023-08-30|1319.88
#2023-08-31|1323.48
#2023-09-01|1352.50
#2023-09-04|1372.33
#2023-09-05|1365.57
#2023-09-06|1387.95
#2023-09-07|1411.71
#2023-09-08|1390.10
#2023-09-11|1414.46
#2023-09-12|1417.28
#2023-09-13|1431.45
#2023-09-14|1468.97
#2023-09-15|1490.25
#2023-09-18|1492.07
#2023-09-19|1514.23
#2023-09-20|1460.33
#2023-09-21|1444.46
#2023-09-22|1455.39
#2023-09-25|1446.08
#2023-09-26|1444.00
#2023-09-27|1444.82
#2023-09-28|1462.90
#2023-09-29|1421.69
#2023-10-02|1389.87
#2023-10-03|1315.97
#2023-10-04|1268.60
#2023-10-05|1265.16
#2023-10-06|1244.29
#2023-10-09|1251.28
#2023-10-10|1331.35
#2023-10-11|1324.40
#2023-10-12|1327.88
#2023-10-13|1323.03
#2023-10-16|1348.81
#2023-10-17|1342.65
#2023-10-18|1378.33
#2023-10-19|1364.31
#2023-10-20|1381.43
#2023-10-23|1345.45
#2023-10-24|1345.75
#2023-10-25|1359.06
#2023-10-26|1337.12
#2023-10-27|1377.28
#2023-10-30|1364.04
#2023-10-31|1356.32
#2023-11-01|1382.33
#2023-11-02|1370.05
#2023-11-03|1380.33
#2023-11-06|1376.76
#2023-11-07|1353.75
#2023-11-08|1273.39
#2023-11-09|1308.41
#2023-11-10|1315.87
#2023-11-13|1313.45
#2023-11-14|1351.07
#2023-11-15|1397.95
#2023-11-16|1412.34
#2023-11-17|1427.58
#2023-11-20|1439.29
#2023-11-21|1445.84
#2023-11-22|1420.89
#2023-11-23|1422.60
#2023-11-24|1424.24
#2023-11-27|1421.14
#2023-11-28|1439.39
#2023-11-29|1423.66
#2023-11-30|1428.94
#2023-12-01|1431.13
#2023-12-04|1413.27
#2023-12-05|1403.40
#2023-12-06|1418.65
#2023-12-07|1419.37
#2023-12-08|1388.87
#2023-12-11|1405.06
#2023-12-12|1401.93
#2023-12-13|1390.94
#2023-12-14|1393.63
#2023-12-15|1416.68
#2023-12-18|1387.29
#2023-12-19|1391.51
#2023-12-20|1396.90
#2023-12-21|1393.81
#2023-12-22|1396.58
#2023-12-25|1397.40
#2023-12-26|1403.66
#2023-12-27|1432.66
#2023-12-28|1439.42
#2023-12-29|1424.72
#2024-01-01|1424.72
#2024-01-02|1415.13
#2024-01-03|1398.67
#2024-01-04|1455.56
#2024-01-05|1462.57
#2024-01-08|1465.01
#2024-01-09|1450.16
#2024-01-10|1433.94
#2024-01-11|1439.89
#2024-01-12|1477.30
#2024-01-15|1489.84
#2024-01-16|1479.32
#2024-01-17|1443.85
#2024-01-18|1439.02
#2024-01-19|1447.63
#2024-01-22|1454.01
#2024-01-23|1444.83
#2024-01-24|1459.33
#2024-01-25|1442.16
#2024-01-26|1428.56
#2024-01-29|1485.85
#2024-01-30|1464.65
#2024-01-31|1473.83
#2024-02-01|1471.18
#2024-02-02|1445.59
#2024-02-05|1443.96
#2024-02-06|1421.42
#2024-02-07|1442.40
#2024-02-08|1421.51
#2024-02-09|1445.07
#2024-02-12|1443.82
#2024-02-13|1441.99
#2024-02-14|1431.04
#2024-02-15|1443.16
#2024-02-16|1495.91
#2024-02-19|1512.88
#2024-02-20|1505.41
#2024-02-21|1474.33
#2024-02-22|1498.31
#2024-02-23|1498.01
#2024-02-26|1483.54
#2024-02-27|1488.84
#2024-02-28|1498.76
#2024-02-29|1512.64
#2024-03-01|1541.20
#2024-03-04|1534.61
#2024-03-05|1550.96
#2024-03-06|1575.35
#2024-03-07|1595.53
#2024-03-08|1624.66
#2024-03-11|1565.99
#2024-03-12|1568.58
#2024-03-13|1566.64
#2024-03-14|1616.22
#2024-03-15|1659.64
#2024-03-18|1658.46
#2024-03-19|1676.57
#2024-03-20|1666.17
#2024-03-21|1691.68
#2024-03-22|1687.67
#2024-03-25|1684.76
#2024-03-26|1670.26
#2024-03-27|1674.53
#2024-03-28|1696.19
#2024-03-29|1715.11
#2024-04-01|1652.96
#2024-04-02|1682.51
#2024-04-03|1707.69
#2024-04-04|1736.28
#2024-04-05|1739.52
#2024-04-08|1752.73
#2024-04-09|1764.15
#2024-04-10|1752.33
#2024-04-11|1797.82
#2024-04-12|1800.04
#2024-04-15|1794.65
#2024-04-16|1723.89
#2024-04-17|1677.53
#2024-04-18|1669.39
#2024-04-19|1676.02
#2024-04-22|1670.25
#2024-04-23|1672.52
#2024-04-24|1687.56
#2024-04-25|1638.81
#2024-04-26|1641.62
#2024-04-29|1647.80
#2024-04-30|1667.05
#2024-05-01|1629.07
#2024-05-02|1659.29
#2024-05-03|1672.04
#2024-05-06|1660.48
#2024-05-07|1660.03
#2024-05-08|1628.36
#2024-05-09|1648.58
#2024-05-10|1690.59
#2024-05-13|1679.26
#2024-05-14|1724.91
#2024-05-15|1698.05
#2024-05-16|1659.51
#2024-05-17|1672.39
#2024-05-20|1742.60
#2024-05-21|1746.46
#2024-05-22|1707.53
#2024-05-23|1685.19
#2024-05-24|1671.52
#2024-05-27|1697.54
#2024-05-28|1713.16
#2024-05-29|1711.68
#2024-05-30|1694.08
#2024-05-31|1732.20
#2024-06-03|1773.59
#2024-06-04|1734.14
#2024-06-05|1673.29
#2024-06-06|1691.04
#2024-06-07|1677.03
#2024-06-10|1706.62
#2024-06-11|1707.00
#2024-06-12|1750.39
#2024-06-13|1717.47
#2024-06-14|1737.35
#2024-06-17|1679.30
#2024-06-18|1680.74
#2024-06-19|1678.78
#2024-06-20|1671.41
#2024-06-21|1666.18
#2024-06-24|1667.53
#2024-06-25|1713.02
#2024-06-26|1694.91
#2024-06-27|1683.15
#2024-06-28|1698.61
#2024-07-01|1716.63
#2024-07-02|1762.96
#2024-07-03|1737.76
#2024-07-04|1745.10
#2024-07-05|1726.27
#2024-07-08|1718.15
#2024-07-09|1698.43
#2024-07-10|1690.56
#2024-07-11|1744.05
#2024-07-12|1733.08
#2024-07-15|1731.38
#2024-07-16|1744.63
#2024-07-17|1771.13
#2024-07-18|1758.86
#2024-07-19|1721.92
#2024-07-22|1699.03
#2024-07-23|1709.30
#2024-07-24|1704.01
#2024-07-25|1655.76
#2024-07-26|1670.36
#2024-07-29|1708.50
#2024-07-30|1683.67
#2024-07-31|1763.89
#2024-08-01|1705.90
#2024-08-02|1637.65
#2024-08-05|1449.60
#2024-08-06|1598.42
#2024-08-07|1556.00
#2024-08-08|1583.14
#2024-08-09|1627.12
#2024-08-12|1612.81
#2024-08-13|1657.03
#2024-08-14|1678.72
#2024-08-15|1683.67
#2024-08-16|1773.56
#2024-08-19|1750.84
#2024-08-20|1766.68
#2024-08-21|1737.10
#2024-08-22|1739.06
#2024-08-23|1766.49
#2024-08-26|1789.63
#2024-08-27|1822.22
#2024-08-28|1792.17
#2024-08-29|1783.78
#2024-08-30|1792.29
#2024-09-02|1782.72
#2024-09-03|1804.74
#2024-09-04|1721.48
#2024-09-05|1723.40
#2024-09-06|1726.58
#2024-09-09|1694.90
#2024-09-10|1691.84
#2024-09-11|1640.36
#2024-09-12|1660.15
#2024-09-13|1682.18
#2024-09-16|1684.75
#2024-09-17|1674.14
#2024-09-18|1704.85
#2024-09-19|1713.06
#2024-09-20|1727.59
#2024-09-23|1735.88
#2024-09-24|1753.54
#2024-09-25|1747.98
#2024-09-26|1757.98
#2024-09-27|1771.64
#2024-09-30|1753.09
#2024-10-01|1769.00
#2024-10-02|1787.13
#2024-10-03|1792.67
#2024-10-04|1821.82
#2024-10-07|1845.30
#2024-10-08|1843.81
#2024-10-09|1810.41
#2024-10-10|1810.62
#2024-10-11|1798.93
#2024-10-14|1791.84
#2024-10-15|1735.99
#2024-10-16|1725.55
#2024-10-17|1714.44
#2024-10-18|1694.15
#2024-10-21|1686.65
#2024-10-22|1668.64
#2024-10-23|1647.37
#2024-10-24|1653.35
#2024-10-25|1632.12
#2024-10-28|1616.97
#2024-10-29|1631.65
#2024-10-30|1649.60
#2024-10-31|1668.58
#2024-11-01|1649.70
#2024-11-04|1660.12
#2024-11-05|1657.69
#2024-11-06|1641.83
#2024-11-07|1675.74
#2024-11-08|1656.27
#2024-11-11|1624.89
#2024-11-12|1614.67
#2024-11-13|1652.29
#2024-11-14|1604.02
#2024-11-15|1633.41
#2024-11-18|1630.39
#2024-11-19|1650.33
#2024-11-20|1616.75
#2024-11-21|1614.04
#2024-11-22|1642.17
#2024-11-25|1652.58
#2024-11-26|1624.88
#2024-11-27|1643.31
#2024-11-28|1655.81
#2024-11-29|1667.72
#2024-12-02|1686.99
#2024-12-03|1699.27
#2024-12-04|1694.92
#2024-12-05|1687.03
#2024-12-06|1685.41
#2024-12-09|1663.92
#2024-12-10|1655.78
#2024-12-11|1649.82
#2024-12-12|1679.89
#2024-12-13|1649.65
#2024-12-16|1625.77
#2024-12-17|1606.98
#2024-12-18|1606.42
#2024-12-19|1558.75
#2024-12-20|1593.83
#2024-12-23|1606.86
#2024-12-24|1603.29
#2024-12-25|1614.97
#2024-12-26|1620.78
#2024-12-27|1640.19
#2024-12-30|1639.99
#2024-12-31|1640.41
#2025-01-01|1640.41
#2025-01-02|1640.46
#2025-01-03|1637.91
#2025-01-06|1657.27
#2025-01-07|1643.33
#2025-01-08|1638.35
#2025-01-09|1610.48
#2025-01-10|1610.28
#2025-01-13|1610.85
#2025-01-14|1619.54
#2025-01-15|1636.45
#2025-01-16|1660.05
#2025-01-17|1654.06
#2025-01-20|1658.41
#2025-01-21|1627.27
#2025-01-22|1583.06
#2025-01-23|1592.64
#2025-01-24|1589.58
#2025-01-27|1612.90
#2025-01-28|1575.80
#2025-01-29|1582.36
#2025-01-30|1602.31
#2025-01-31|1604.57
#2025-02-03|1579.98
#2025-02-04|1572.18
#2025-02-05|1602.11
#2025-02-06|1609.13
#2025-02-07|1624.40
#2025-02-10|1640.61
#2025-02-11|1630.93
#2025-02-12|1631.39
#2025-02-13|1645.87
#2025-02-14|1670.07
#2025-02-17|1684.94
#2025-02-18|1685.33
#2025-02-19|1686.93
#2025-02-20|1723.25
#2025-02-21|1729.79
#2025-02-24|1732.80
#2025-02-25|1696.40
#2025-02-26|1662.90
#2025-02-27|1672.40
#2025-02-28|1664.61
#2025-03-03|1692.87
#2025-03-04|1691.76
#2025-03-05|1694.24
#2025-03-06|1709.75
#2025-03-07|1728.63
#2025-03-10|1738.22
#2025-03-11|1720.16
#2025-03-12|1730.63
#2025-03-13|1763.34
#2025-03-14|1764.40
#2025-03-17|1791.89
#2025-03-18|1803.14
#2025-03-19|1811.28
#2025-03-20|1825.52
#2025-03-21|1831.30
#2025-03-24|1807.83
#2025-03-25|1823.75
#2025-03-26|1824.87
#2025-03-27|1810.96
#2025-03-28|1792.65
#2025-03-31|1732.26
#2025-04-01|1745.37
#2025-04-02|1708.21
#2025-04-03|1642.15
#2025-04-04|1586.83
#2025-04-07|1413.48
#2025-04-08|1506.25
#2025-04-09|1447.54
#2025-04-10|1562.58
#2025-04-11|1536.96
#2025-04-14|1544.05
#2025-04-15|1555.92
#2025-04-16|1536.09
#2025-04-17|1585.89
#2025-04-18|1624.40
#2025-04-21|1606.68
#2025-04-22|1618.35
#2025-04-23|1607.69
#2025-04-24|1598.00
#2025-04-25|1596.01
#2025-04-28|1616.72
#2025-04-29|1622.23
#2025-04-30|1606.94
#2025-05-01|1581.57
#2025-05-02|1606.93
#2025-05-05|1609.51
#2025-05-06|1619.99
#2025-05-07|1618.06
#2025-05-08|1588.92
#2025-05-09|1616.74
#2025-05-12|1594.75
#2025-05-13|1593.64
#2025-05-14|1604.69
#2025-05-15|1602.89
#2025-05-16|1596.93
#2025-05-19|1589.42
#2025-05-20|1592.63
#2025-05-21|1637.77
#2025-05-22|1613.32
#2025-05-23|1626.24
#2025-05-26|1623.32
#2025-05-27|1607.14
#2025-05-28|1609.62
#2025-05-29|1637.63
#2025-05-30|1642.04
#2025-06-02|1661.79
#2025-06-03|1660.28
#2025-06-04|1686.52
#2025-06-05|1653.14
#2025-06-06|1649.71
#2025-06-09|1667.62
#2025-06-10|1672.39
#2025-06-11|1687.57
#2025-06-12|1728.21
#2025-06-13|1756.34
#2025-06-16|1742.67
#2025-06-17|1734.06
#2025-06-18|1763.48
#2025-06-19|1742.62
#2025-06-20|1722.54
#2025-06-23|1719.97
#2025-06-24|1674.63
#2025-06-25|1661.13
#2025-06-26|1685.75
#2025-06-27|1690.58
#2025-06-30|1713.00
#2025-07-01|1720.24
#2025-07-02|1735.40
#2025-07-03|1732.63
#2025-07-04|1744.47
#2025-07-07|1707.19
#2025-07-08|1711.82
#2025-07-09|1761.46
#2025-07-10|1737.01
#2025-07-11|1734.62
#2025-07-14|1741.93
#2025-07-15|1720.14
#2025-07-16|1723.66
#2025-07-17|1711.40
#2025-07-18|1708.29
#2025-07-21|1720.81
#2025-07-22|1738.48
#2025-07-23|1769.49
#2025-07-24|1782.35
#2025-07-25|1777.88
#2025-07-28|1764.96
#2025-07-29|1776.82
#2025-07-30|1787.07
#2025-07-31|1783.12
#2025-08-01|1822.04
#2025-08-04|1790.39
#2025-08-05|1801.54
#2025-08-06|1845.61
#2025-08-07|1861.09
#2025-08-08|1891.14
#2025-08-11|1888.20
#2025-08-12|1920.73
#2025-08-13|1935.49
#2025-08-14|1918.96
#2025-08-15|1965.40
#2025-08-18|1949.53
#2025-08-19|1958.03
#2025-08-20|1971.08
#2025-08-21|1970.68
#2025-08-22|2008.81
#2025-08-25|2008.33
#2025-08-26|1988.71
#2025-08-27|1982.69
#2025-08-28|2042.03
#2025-08-29|2039.20
#2025-09-01|2043.68
#2025-09-02|2063.95
#2025-09-03|2047.64
#2025-09-04|2047.83
#2025-09-05|2077.06
#2025-09-08|2083.23
#2025-09-09|2059.85
#2025-09-10|2066.88
#2025-09-11|2104.06
#2025-09-12|2093.50
#2025-09-15|2097.05
#2025-09-16|2140.15
#2025-09-17|2131.19
#2025-09-18|2102.18
#2025-09-19|2098.90
#2025-09-22|2124.13
#2025-09-23|2125.56
#2025-09-24|2149.64
#2025-09-25|2166.97
#2025-09-26|2176.77
#2025-09-29|2171.36
#2025-09-30|2153.56
#2025-10-01|2130.10
#2025-10-02|2131.36
#2025-10-03|2098.17
#2025-10-06|2113.07
#2025-10-07|2105.39
#2025-10-08|2117.49
#2025-10-09|2139.70
#2025-10-10|2061.88
#2025-10-13|2062.62
#2025-10-14|2039.46
#2025-10-15|2079.59
#2025-10-16|2095.45
#2025-10-17|2070.36
#2025-10-20|2111.60
#2025-10-21|2091.06
#2025-10-22|2118.66
#2025-10-23|2145.77
#2025-10-24|2168.03
#2025-10-27|2202.74
#2025-10-28|2166.42
#2025-10-29|2148.36
#2025-10-30|2170.17
#2025-10-31|2168.36
#2025-11-03|2167.38
#2025-11-04|2206.10
#2025-11-05|2157.25
#2025-11-06|2202.15
#2025-11-07|2197.76
#2025-11-10|2253.61
#2025-11-11|2244.64
#2025-11-12|2302.40
#2025-11-13|2323.38
#2025-11-14|2395.98
#2025-11-17|2408.69
#2025-11-18|2315.90
#2025-11-19|2316.22
#2025-11-20|2349.66
#2025-11-21|2361.88
#2025-11-24|2358.26
#2025-11-25|2389.29
#2025-11-26|2419.83
#2025-11-27|2424.81
#2025-11-28|2439.66
#2025-12-01|2413.50
#2025-12-02|2378.37
#2025-12-03|2384.56
#2025-12-04|2429.56
#2025-12-05|2408.53
#2025-12-08|2418.27
#2025-12-09|2391.56
#2025-12-10|2421.05
#2025-12-11|2408.68
#2025-12-12|2419.66
#2025-12-15|2462.68
#2025-12-16|2403.87
#2025-12-17|2364.56
#2025-12-18|2371.14
#2025-12-19|2361.99
#2025-12-22|2400.48
#2025-12-23|2414.86
#2025-12-24|2418.59
#2025-12-25|2415.39
#2025-12-26|2396.54
#2025-12-29|2419.24
#2025-12-30|2417.78
#2025-12-31|2411.46
#2026-01-01|2411.46
#2026-01-02|2413.92
#2026-01-05|2432.11
#2026-01-06|2526.70
#2026-01-07|2447.47
#2026-01-08|2470.71
#2026-01-09|2493.39
#2026-01-12|2492.13
#2026-01-13|2541.48
#2026-01-14|2637.22
#2026-01-15|2628.35
#2026-01-16|2586.85
#2026-01-19|2583.98
#2026-01-20|2551.35
#2026-01-21|2568.95
#2026-01-22|2594.87
#2026-01-23|2611.81
#2026-01-26|2664.49
#2026-01-27|2693.49