Table Data - NASDAQ Japan Large Cap Index
| Title | NASDAQ Japan Large Cap Index |
|---|---|
| Series ID | NASDAQNQJPLC |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2025-12-23 |
| Last Updated | 2025-12-23 10:47 PM CST |
| Notes | For more information about this series, see: NQJPLC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1316.90 |
| 2001-04-02 | 1293.84 |
| 2001-04-03 | 1317.56 |
| 2001-04-04 | 1328.38 |
| 2001-04-05 | 1347.00 |
| 2001-04-06 | 1358.66 |
| 2001-04-09 | 1305.99 |
| 2001-04-10 | 1287.44 |
| 2001-04-11 | 1319.91 |
| 2001-04-12 | 1345.22 |
| 2001-04-13 | . |
| 2001-04-16 | 1315.96 |
| 2001-04-17 | 1314.93 |
| 2001-04-18 | 1372.37 |
| 2001-04-19 | 1403.89 |
| 2001-04-20 | 1377.53 |
| 2001-04-23 | 1383.28 |
| 2001-04-24 | 1368.09 |
| 2001-04-25 | 1380.73 |
| 2001-04-26 | 1392.46 |
| 2001-04-27 | 1383.09 |
| 2001-04-30 | 1385.40 |
| 2001-05-01 | 1452.78 |
| 2001-05-02 | 1476.55 |
| 2001-05-03 | 1488.09 |
| 2001-05-04 | 1489.01 |
| 2001-05-07 | 1509.10 |
| 2001-05-08 | 1471.83 |
| 2001-05-09 | 1447.61 |
| 2001-05-10 | 1426.84 |
| 2001-05-11 | 1428.05 |
| 2001-05-14 | 1402.25 |
| 2001-05-15 | 1417.86 |
| 2001-05-16 | 1388.46 |
| 2001-05-17 | 1422.03 |
| 2001-05-18 | 1405.46 |
| 2001-05-21 | 1426.69 |
| 2001-05-22 | 1429.70 |
| 2001-05-23 | 1451.64 |
| 2001-05-24 | 1441.89 |
| 2001-05-25 | 1432.20 |
| 2001-05-28 | . |
| 2001-05-29 | 1437.32 |
| 2001-05-30 | 1399.16 |
| 2001-05-31 | 1393.78 |
| 2001-06-01 | 1392.35 |
| 2001-06-04 | 1387.88 |
| 2001-06-05 | 1370.91 |
| 2001-06-06 | 1368.33 |
| 2001-06-07 | 1377.95 |
| 2001-06-08 | 1372.81 |
| 2001-06-11 | 1346.74 |
| 2001-06-12 | 1314.34 |
| 2001-06-13 | 1310.17 |
| 2001-06-14 | 1320.46 |
| 2001-06-15 | 1303.87 |
| 2001-06-18 | 1285.78 |
| 2001-06-19 | 1286.72 |
| 2001-06-20 | 1287.16 |
| 2001-06-21 | 1305.03 |
| 2001-06-22 | 1317.65 |
| 2001-06-25 | 1302.84 |
| 2001-06-26 | 1305.57 |
| 2001-06-27 | 1293.48 |
| 2001-06-28 | 1270.74 |
| 2001-06-29 | 1297.49 |
| 2001-07-02 | 1291.24 |
| 2001-07-03 | 1294.66 |
| 2001-07-04 | . |
| 2001-07-05 | 1265.56 |
| 2001-07-06 | 1234.21 |
| 2001-07-09 | 1228.68 |
| 2001-07-10 | 1242.39 |
| 2001-07-11 | 1229.45 |
| 2001-07-12 | 1260.11 |
| 2001-07-13 | 1243.86 |
| 2001-07-16 | 1237.88 |
| 2001-07-17 | 1222.47 |
| 2001-07-18 | 1201.64 |
| 2001-07-19 | 1207.32 |
| 2001-07-20 | 1210.65 |
| 2001-07-23 | 1166.73 |
| 2001-07-24 | 1184.69 |
| 2001-07-25 | 1198.59 |
| 2001-07-26 | 1194.53 |
| 2001-07-27 | 1178.43 |
| 2001-07-30 | 1149.04 |
| 2001-07-31 | 1179.78 |
| 2001-08-01 | 1194.64 |
| 2001-08-02 | 1234.21 |
| 2001-08-03 | 1221.71 |
| 2001-08-06 | 1213.77 |
| 2001-08-07 | 1222.46 |
| 2001-08-08 | 1218.15 |
| 2001-08-09 | 1182.75 |
| 2001-08-10 | 1187.38 |
| 2001-08-13 | 1166.01 |
| 2001-08-14 | 1206.17 |
| 2001-08-15 | 1216.11 |
| 2001-08-16 | 1186.08 |
| 2001-08-17 | 1170.39 |
| 2001-08-20 | 1156.19 |
| 2001-08-21 | 1166.50 |
| 2001-08-22 | 1177.14 |
| 2001-08-23 | 1149.46 |
| 2001-08-24 | 1152.91 |
| 2001-08-27 | 1164.01 |
| 2001-08-28 | 1153.47 |
| 2001-08-29 | 1140.74 |
| 2001-08-30 | 1124.91 |
| 2001-08-31 | 1120.09 |
| 2001-09-03 | . |
| 2001-09-04 | 1127.60 |
| 2001-09-05 | 1099.96 |
| 2001-09-06 | 1096.44 |
| 2001-09-07 | 1094.74 |
| 2001-09-10 | 1064.46 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1020.54 |
| 2001-09-18 | 1040.59 |
| 2001-09-19 | 1065.97 |
| 2001-09-20 | 1059.23 |
| 2001-09-21 | 1019.25 |
| 2001-09-24 | 1016.68 |
| 2001-09-25 | 1034.01 |
| 2001-09-26 | 1005.80 |
| 2001-09-27 | 998.50 |
| 2001-09-28 | 1016.86 |
| 2001-10-01 | 1021.74 |
| 2001-10-02 | 1038.67 |
| 2001-10-03 | 1018.20 |
| 2001-10-04 | 1047.70 |
| 2001-10-05 | 1057.41 |
| 2001-10-08 | 1061.07 |
| 2001-10-09 | 1028.75 |
| 2001-10-10 | 1013.79 |
| 2001-10-11 | 1047.31 |
| 2001-10-12 | 1074.14 |
| 2001-10-15 | 1054.01 |
| 2001-10-16 | 1055.40 |
| 2001-10-17 | 1072.33 |
| 2001-10-18 | 1050.04 |
| 2001-10-19 | 1050.80 |
| 2001-10-22 | 1047.87 |
| 2001-10-23 | 1064.53 |
| 2001-10-24 | 1066.80 |
| 2001-10-25 | 1072.64 |
| 2001-10-26 | 1060.36 |
| 2001-10-29 | 1050.93 |
| 2001-10-30 | 1035.09 |
| 2001-10-31 | 1015.10 |
| 2001-11-01 | 1026.98 |
| 2001-11-02 | 1028.03 |
| 2001-11-05 | 1031.10 |
| 2001-11-06 | 1048.93 |
| 2001-11-07 | 1017.70 |
| 2001-11-08 | 1033.66 |
| 2001-11-09 | 1027.36 |
| 2001-11-12 | 1013.76 |
| 2001-11-13 | 997.87 |
| 2001-11-14 | 1001.79 |
| 2001-11-15 | 1025.99 |
| 2001-11-16 | 1036.25 |
| 2001-11-19 | 1044.38 |
| 2001-11-20 | 1044.16 |
| 2001-11-21 | 1040.18 |
| 2001-11-22 | . |
| 2001-11-23 | 1032.50 |
| 2001-11-26 | 1057.68 |
| 2001-11-27 | 1053.14 |
| 2001-11-28 | 1032.11 |
| 2001-11-29 | 1024.65 |
| 2001-11-30 | 1036.94 |
| 2001-12-03 | 1010.63 |
| 2001-12-04 | 1005.61 |
| 2001-12-05 | 1028.76 |
| 2001-12-06 | 1035.06 |
| 2001-12-07 | 1014.92 |
| 2001-12-10 | 990.95 |
| 2001-12-11 | 985.80 |
| 2001-12-12 | 1009.48 |
| 2001-12-13 | 982.91 |
| 2001-12-14 | 975.99 |
| 2001-12-17 | 959.41 |
| 2001-12-18 | 967.18 |
| 2001-12-19 | 970.12 |
| 2001-12-20 | 979.04 |
| 2001-12-21 | 959.93 |
| 2001-12-24 | 956.94 |
| 2001-12-25 | . |
| 2001-12-26 | 943.40 |
| 2001-12-27 | 959.83 |
| 2001-12-28 | 979.70 |
| 2001-12-31 | 980.75 |
| 2002-01-01 | . |
| 2002-01-02 | 972.88 |
| 2002-01-03 | 976.02 |
| 2002-01-04 | 1011.93 |
| 2002-01-07 | 1008.16 |
| 2002-01-08 | 976.75 |
| 2002-01-09 | 970.11 |
| 2002-01-10 | 957.19 |
| 2002-01-11 | 952.71 |
| 2002-01-14 | 955.46 |
| 2002-01-15 | 936.19 |
| 2002-01-16 | 936.16 |
| 2002-01-17 | 930.10 |
| 2002-01-18 | 945.55 |
| 2002-01-21 | . |
| 2002-01-22 | 909.68 |
| 2002-01-23 | 899.71 |
| 2002-01-24 | 910.15 |
| 2002-01-25 | 920.40 |
| 2002-01-28 | 937.41 |
| 2002-01-29 | 910.81 |
| 2002-01-30 | 895.19 |
| 2002-01-31 | 901.08 |
| 2002-02-01 | 883.51 |
| 2002-02-04 | 879.98 |
| 2002-02-05 | 854.96 |
| 2002-02-06 | 850.42 |
| 2002-02-07 | 870.70 |
| 2002-02-08 | 873.12 |
| 2002-02-11 | 880.89 |
| 2002-02-12 | 908.20 |
| 2002-02-13 | 914.05 |
| 2002-02-14 | 918.65 |
| 2002-02-15 | 916.50 |
| 2002-02-18 | . |
| 2002-02-19 | 890.60 |
| 2002-02-20 | 883.75 |
| 2002-02-21 | 909.78 |
| 2002-02-22 | 915.34 |
| 2002-02-25 | 912.12 |
| 2002-02-26 | 906.16 |
| 2002-02-27 | 920.56 |
| 2002-02-28 | 930.82 |
| 2002-03-01 | 951.68 |
| 2002-03-04 | 1007.87 |
| 2002-03-05 | 1004.87 |
| 2002-03-06 | 1017.52 |
| 2002-03-07 | 1070.69 |
| 2002-03-08 | 1065.87 |
| 2002-03-11 | 1082.96 |
| 2002-03-12 | 1048.50 |
| 2002-03-13 | 1026.02 |
| 2002-03-14 | 1045.54 |
| 2002-03-15 | 1053.14 |
| 2002-03-18 | 1022.91 |
| 2002-03-19 | 1048.48 |
| 2002-03-20 | 1033.94 |
| 2002-03-21 | 1029.67 |
| 2002-03-22 | 1005.01 |
| 2002-03-25 | 998.22 |
| 2002-03-26 | 989.90 |
| 2002-03-27 | 998.16 |
| 2002-03-28 | 1009.80 |
| 2002-03-29 | . |
| 2002-04-01 | 974.59 |
| 2002-04-02 | 997.80 |
| 2002-04-03 | 1015.46 |
| 2002-04-04 | 1022.96 |
| 2002-04-05 | 1011.16 |
| 2002-04-08 | 1012.65 |
| 2002-04-09 | 993.16 |
| 2002-04-10 | 997.31 |
| 2002-04-11 | 988.77 |
| 2002-04-12 | 971.16 |
| 2002-04-15 | 988.14 |
| 2002-04-16 | 1002.31 |
| 2002-04-17 | 1019.57 |
| 2002-04-18 | 1029.64 |
| 2002-04-19 | 1016.56 |
| 2002-04-22 | 1039.64 |
| 2002-04-23 | 1039.65 |
| 2002-04-24 | 1035.46 |
| 2002-04-25 | 1048.05 |
| 2002-04-26 | 1040.74 |
| 2002-04-29 | 1038.83 |
| 2002-04-30 | 1028.41 |
| 2002-05-01 | 1039.94 |
| 2002-05-02 | 1032.47 |
| 2002-05-03 | 1040.48 |
| 2002-05-06 | 1037.21 |
| 2002-05-07 | 1017.92 |
| 2002-05-08 | 1024.15 |
| 2002-05-09 | 1034.09 |
| 2002-05-10 | 1034.82 |
| 2002-05-13 | 1023.08 |
| 2002-05-14 | 1014.92 |
| 2002-05-15 | 1044.10 |
| 2002-05-16 | 1056.22 |
| 2002-05-17 | 1080.30 |
| 2002-05-20 | 1087.23 |
| 2002-05-21 | 1094.48 |
| 2002-05-22 | 1101.14 |
| 2002-05-23 | 1091.35 |
| 2002-05-24 | 1100.70 |
| 2002-05-27 | . |
| 2002-05-28 | 1091.81 |
| 2002-05-29 | 1087.06 |
| 2002-05-30 | 1093.11 |
| 2002-05-31 | 1074.84 |
| 2002-06-03 | 1091.29 |
| 2002-06-04 | 1073.48 |
| 2002-06-05 | 1063.72 |
| 2002-06-06 | 1061.18 |
| 2002-06-07 | 1051.23 |
| 2002-06-10 | 1042.81 |
| 2002-06-11 | 1039.58 |
| 2002-06-12 | 1038.93 |
| 2002-06-13 | 1023.82 |
| 2002-06-14 | 1008.70 |
| 2002-06-17 | 980.84 |
| 2002-06-18 | 999.74 |
| 2002-06-19 | 976.66 |
| 2002-06-20 | 987.68 |
| 2002-06-21 | 976.46 |
| 2002-06-24 | 988.84 |
| 2002-06-25 | 987.27 |
| 2002-06-26 | 973.23 |
| 2002-06-27 | 982.31 |
| 2002-06-28 | 1018.73 |
| 2002-07-01 | 1013.93 |
| 2002-07-02 | 1015.98 |
| 2002-07-03 | 1025.11 |
| 2002-07-04 | . |
| 2002-07-05 | 1018.87 |
| 2002-07-08 | 1025.46 |
| 2002-07-09 | 1042.63 |
| 2002-07-10 | 1024.19 |
| 2002-07-11 | 1016.73 |
| 2002-07-12 | 1018.78 |
| 2002-07-15 | 1006.56 |
| 2002-07-16 | 992.22 |
| 2002-07-17 | 991.58 |
| 2002-07-18 | 1014.02 |
| 2002-07-19 | 998.53 |
| 2002-07-22 | 993.33 |
| 2002-07-23 | 987.54 |
| 2002-07-24 | 969.73 |
| 2002-07-25 | 958.36 |
| 2002-07-26 | 916.52 |
| 2002-07-29 | 919.51 |
| 2002-07-30 | 951.63 |
| 2002-07-31 | 940.29 |
| 2002-08-01 | 937.37 |
| 2002-08-02 | 935.24 |
| 2002-08-05 | 935.10 |
| 2002-08-06 | 905.07 |
| 2002-08-07 | 942.49 |
| 2002-08-08 | 938.53 |
| 2002-08-09 | 963.06 |
| 2002-08-12 | 954.27 |
| 2002-08-13 | 947.87 |
| 2002-08-14 | 960.68 |
| 2002-08-15 | 961.15 |
| 2002-08-16 | 960.93 |
| 2002-08-19 | 937.98 |
| 2002-08-20 | 941.73 |
| 2002-08-21 | 949.90 |
| 2002-08-22 | 955.57 |
| 2002-08-23 | 961.93 |
| 2002-08-26 | 979.09 |
| 2002-08-27 | 968.81 |
| 2002-08-28 | 954.46 |
| 2002-08-29 | 939.60 |
| 2002-08-30 | 935.10 |
| 2002-09-02 | . |
| 2002-09-03 | 907.42 |
| 2002-09-04 | 885.00 |
| 2002-09-05 | 902.20 |
| 2002-09-06 | 891.09 |
| 2002-09-09 | 904.16 |
| 2002-09-10 | 903.34 |
| 2002-09-11 | 906.74 |
| 2002-09-12 | 913.59 |
| 2002-09-13 | 889.20 |
| 2002-09-16 | 880.79 |
| 2002-09-17 | 905.77 |
| 2002-09-18 | 907.51 |
| 2002-09-19 | 924.08 |
| 2002-09-20 | 886.32 |
| 2002-09-23 | 882.64 |
| 2002-09-24 | 869.48 |
| 2002-09-25 | 859.51 |
| 2002-09-26 | 876.57 |
| 2002-09-27 | 892.76 |
| 2002-09-30 | 882.13 |
| 2002-10-01 | 863.61 |
| 2002-10-02 | 852.25 |
| 2002-10-03 | 846.08 |
| 2002-10-04 | 858.94 |
| 2002-10-07 | 824.87 |
| 2002-10-08 | 828.37 |
| 2002-10-09 | 817.82 |
| 2002-10-10 | 808.46 |
| 2002-10-11 | 818.67 |
| 2002-10-14 | 818.14 |
| 2002-10-15 | 843.45 |
| 2002-10-16 | 853.87 |
| 2002-10-17 | 853.09 |
| 2002-10-18 | 860.84 |
| 2002-10-21 | 855.50 |
| 2002-10-22 | 831.20 |
| 2002-10-23 | 844.63 |
| 2002-10-24 | 842.81 |
| 2002-10-25 | 855.75 |
| 2002-10-28 | 858.58 |
| 2002-10-29 | 853.00 |
| 2002-10-30 | 856.11 |
| 2002-10-31 | 847.93 |
| 2002-11-01 | 858.09 |
| 2002-11-04 | 856.55 |
| 2002-11-05 | 882.11 |
| 2002-11-06 | 877.73 |
| 2002-11-07 | 878.41 |
| 2002-11-08 | 871.90 |
| 2002-11-11 | 852.03 |
| 2002-11-12 | 846.72 |
| 2002-11-13 | 845.81 |
| 2002-11-14 | 837.10 |
| 2002-11-15 | 858.20 |
| 2002-11-18 | 839.60 |
| 2002-11-19 | 838.05 |
| 2002-11-20 | 840.43 |
| 2002-11-21 | 853.25 |
| 2002-11-22 | 863.07 |
| 2002-11-25 | 874.12 |
| 2002-11-26 | 871.04 |
| 2002-11-27 | 873.12 |
| 2002-11-28 | . |
| 2002-11-29 | 891.19 |
| 2002-12-02 | 875.58 |
| 2002-12-03 | 880.89 |
| 2002-12-04 | 861.48 |
| 2002-12-05 | 850.61 |
| 2002-12-06 | 858.72 |
| 2002-12-09 | 856.01 |
| 2002-12-10 | 854.03 |
| 2002-12-11 | 851.35 |
| 2002-12-12 | 852.52 |
| 2002-12-13 | 852.63 |
| 2002-12-16 | 843.96 |
| 2002-12-17 | 850.93 |
| 2002-12-18 | 831.99 |
| 2002-12-19 | 840.77 |
| 2002-12-20 | 836.20 |
| 2002-12-23 | 838.70 |
| 2002-12-24 | 847.43 |
| 2002-12-25 | . |
| 2002-12-26 | 858.06 |
| 2002-12-27 | 861.37 |
| 2002-12-30 | 864.64 |
| 2002-12-31 | 863.58 |
| 2003-01-01 | . |
| 2003-01-02 | 855.47 |
| 2003-01-03 | 855.58 |
| 2003-01-06 | 877.61 |
| 2003-01-07 | 865.20 |
| 2003-01-08 | 850.83 |
| 2003-01-09 | 853.91 |
| 2003-01-10 | 851.85 |
| 2003-01-13 | 856.11 |
| 2003-01-14 | 867.63 |
| 2003-01-15 | 877.77 |
| 2003-01-16 | 878.11 |
| 2003-01-17 | 881.12 |
| 2003-01-20 | . |
| 2003-01-21 | 876.77 |
| 2003-01-22 | 868.44 |
| 2003-01-23 | 887.36 |
| 2003-01-24 | 876.08 |
| 2003-01-27 | 854.18 |
| 2003-01-28 | 848.68 |
| 2003-01-29 | 838.08 |
| 2003-01-30 | 831.67 |
| 2003-01-31 | 820.78 |
| 2003-02-03 | 831.18 |
| 2003-02-04 | 838.71 |
| 2003-02-05 | 838.94 |
| 2003-02-06 | 833.41 |
| 2003-02-07 | 830.40 |
| 2003-02-10 | 827.73 |
| 2003-02-11 | 825.17 |
| 2003-02-12 | 839.01 |
| 2003-02-13 | 838.49 |
| 2003-02-14 | 845.02 |
| 2003-02-17 | . |
| 2003-02-18 | 850.69 |
| 2003-02-19 | 852.28 |
| 2003-02-20 | 854.09 |
| 2003-02-21 | 843.10 |
| 2003-02-24 | 849.17 |
| 2003-02-25 | 832.23 |
| 2003-02-26 | 833.40 |
| 2003-02-27 | 828.87 |
| 2003-02-28 | 822.88 |
| 2003-03-03 | 832.28 |
| 2003-03-04 | 833.53 |
| 2003-03-05 | 832.32 |
| 2003-03-06 | 820.63 |
| 2003-03-07 | 807.73 |
| 2003-03-10 | 797.98 |
| 2003-03-11 | 779.54 |
| 2003-03-12 | 791.90 |
| 2003-03-13 | 774.61 |
| 2003-03-14 | 788.56 |
| 2003-03-17 | 783.91 |
| 2003-03-18 | 788.35 |
| 2003-03-19 | 790.77 |
| 2003-03-20 | 804.74 |
| 2003-03-21 | 796.16 |
| 2003-03-24 | 825.80 |
| 2003-03-25 | 805.12 |
| 2003-03-26 | 812.96 |
| 2003-03-27 | 814.11 |
| 2003-03-28 | 802.02 |
| 2003-03-31 | 778.12 |
| 2003-04-01 | 782.12 |
| 2003-04-02 | 784.26 |
| 2003-04-03 | 778.94 |
| 2003-04-04 | 773.85 |
| 2003-04-07 | 787.73 |
| 2003-04-08 | 779.55 |
| 2003-04-09 | 771.70 |
| 2003-04-10 | 769.29 |
| 2003-04-11 | 748.11 |
| 2003-04-14 | 742.68 |
| 2003-04-15 | 755.38 |
| 2003-04-16 | 752.56 |
| 2003-04-17 | 759.03 |
| 2003-04-18 | . |
| 2003-04-21 | 761.44 |
| 2003-04-22 | 754.69 |
| 2003-04-23 | 752.51 |
| 2003-04-24 | 764.47 |
| 2003-04-25 | 744.12 |
| 2003-04-28 | 733.95 |
| 2003-04-29 | 734.96 |
| 2003-04-30 | 769.88 |
| 2003-05-01 | 772.99 |
| 2003-05-02 | 774.54 |
| 2003-05-05 | 776.37 |
| 2003-05-06 | 800.76 |
| 2003-05-07 | 814.76 |
| 2003-05-08 | 802.71 |
| 2003-05-09 | 804.86 |
| 2003-05-12 | 813.16 |
| 2003-05-13 | 813.03 |
| 2003-05-14 | 819.85 |
| 2003-05-15 | 808.19 |
| 2003-05-16 | 804.02 |
| 2003-05-19 | 796.23 |
| 2003-05-20 | 798.40 |
| 2003-05-21 | 788.81 |
| 2003-05-22 | 795.74 |
| 2003-05-23 | 811.98 |
| 2003-05-26 | . |
| 2003-05-27 | 798.69 |
| 2003-05-28 | 794.95 |
| 2003-05-29 | 810.60 |
| 2003-05-30 | 808.05 |
| 2003-06-02 | 828.07 |
| 2003-06-03 | 829.29 |
| 2003-06-04 | 833.42 |
| 2003-06-05 | 849.31 |
| 2003-06-06 | 850.31 |
| 2003-06-09 | 861.18 |
| 2003-06-10 | 856.08 |
| 2003-06-11 | 859.67 |
| 2003-06-12 | 862.48 |
| 2003-06-13 | 867.49 |
| 2003-06-16 | 854.69 |
| 2003-06-17 | 869.28 |
| 2003-06-18 | 876.17 |
| 2003-06-19 | 879.20 |
| 2003-06-20 | 881.48 |
| 2003-06-23 | 888.81 |
| 2003-06-24 | 862.87 |
| 2003-06-25 | 861.60 |
| 2003-06-26 | 854.14 |
| 2003-06-27 | 865.94 |
| 2003-06-30 | 860.73 |
| 2003-07-01 | 879.30 |
| 2003-07-02 | 913.19 |
| 2003-07-03 | 940.24 |
| 2003-07-04 | . |
| 2003-07-07 | 949.58 |
| 2003-07-08 | 961.39 |
| 2003-07-09 | 966.94 |
| 2003-07-10 | 957.57 |
| 2003-07-11 | 927.09 |
| 2003-07-14 | 939.28 |
| 2003-07-15 | 943.22 |
| 2003-07-16 | 932.69 |
| 2003-07-17 | 906.74 |
| 2003-07-18 | 909.35 |
| 2003-07-21 | 912.66 |
| 2003-07-22 | 902.86 |
| 2003-07-23 | 911.67 |
| 2003-07-24 | 913.24 |
| 2003-07-25 | 919.32 |
| 2003-07-28 | 924.80 |
| 2003-07-29 | 922.76 |
| 2003-07-30 | 897.20 |
| 2003-07-31 | 896.56 |
| 2003-08-01 | 902.51 |
| 2003-08-04 | 889.93 |
| 2003-08-05 | 887.36 |
| 2003-08-06 | 883.98 |
| 2003-08-07 | 886.14 |
| 2003-08-08 | 885.75 |
| 2003-08-11 | 900.18 |
| 2003-08-12 | 902.60 |
| 2003-08-13 | 912.47 |
| 2003-08-14 | 928.74 |
| 2003-08-15 | 929.22 |
| 2003-08-18 | 936.71 |
| 2003-08-19 | 952.29 |
| 2003-08-20 | 970.77 |
| 2003-08-21 | 983.29 |
| 2003-08-22 | 977.69 |
| 2003-08-25 | 969.93 |
| 2003-08-26 | 971.34 |
| 2003-08-27 | 969.71 |
| 2003-08-28 | 966.45 |
| 2003-08-29 | 981.99 |
| 2003-09-01 | . |
| 2003-09-02 | 1011.14 |
| 2003-09-03 | 1020.11 |
| 2003-09-04 | 1008.40 |
| 2003-09-05 | 1008.98 |
| 2003-09-08 | 1008.42 |
| 2003-09-09 | 1030.03 |
| 2003-09-10 | 1018.47 |
| 2003-09-11 | 997.43 |
| 2003-09-12 | 1013.94 |
| 2003-09-15 | 1012.90 |
| 2003-09-16 | 1044.43 |
| 2003-09-17 | 1056.10 |
| 2003-09-18 | 1067.32 |
| 2003-09-19 | 1063.35 |
| 2003-09-22 | 1042.66 |
| 2003-09-23 | 1046.92 |
| 2003-09-24 | 1044.54 |
| 2003-09-25 | 1018.96 |
| 2003-09-26 | 1018.66 |
| 2003-09-29 | 1015.33 |
| 2003-09-30 | 1010.55 |
| 2003-10-01 | 1036.16 |
| 2003-10-02 | 1057.24 |
| 2003-10-03 | 1068.98 |
| 2003-10-06 | 1070.75 |
| 2003-10-07 | 1095.10 |
| 2003-10-08 | 1068.23 |
| 2003-10-09 | 1076.75 |
| 2003-10-10 | 1099.41 |
| 2003-10-13 | 1095.63 |
| 2003-10-14 | 1110.40 |
| 2003-10-15 | 1094.47 |
| 2003-10-16 | 1111.99 |
| 2003-10-17 | 1110.97 |
| 2003-10-20 | 1111.55 |
| 2003-10-21 | 1109.57 |
| 2003-10-22 | 1093.79 |
| 2003-10-23 | 1031.18 |
| 2003-10-24 | 1043.02 |
| 2003-10-27 | 1058.62 |
| 2003-10-28 | 1071.07 |
| 2003-10-29 | 1085.74 |
| 2003-10-30 | 1077.03 |
| 2003-10-31 | 1047.94 |
| 2003-11-03 | 1035.93 |
| 2003-11-04 | 1081.73 |
| 2003-11-05 | 1069.74 |
| 2003-11-06 | 1037.47 |
| 2003-11-07 | 1054.95 |
| 2003-11-10 | 1054.75 |
| 2003-11-11 | 1022.81 |
| 2003-11-12 | 1026.44 |
| 2003-11-13 | 1047.49 |
| 2003-11-14 | 1033.43 |
| 2003-11-17 | 999.18 |
| 2003-11-18 | 1011.12 |
| 2003-11-19 | 975.32 |
| 2003-11-20 | 999.90 |
| 2003-11-21 | 999.98 |
| 2003-11-24 | 996.19 |
| 2003-11-25 | 1005.53 |
| 2003-11-26 | 1025.48 |
| 2003-11-27 | . |
| 2003-11-28 | 1026.57 |
| 2003-12-01 | 1046.57 |
| 2003-12-02 | 1052.75 |
| 2003-12-03 | 1052.26 |
| 2003-12-04 | 1063.25 |
| 2003-12-05 | 1059.49 |
| 2003-12-08 | 1039.73 |
| 2003-12-09 | 1041.71 |
| 2003-12-10 | 1012.92 |
| 2003-12-11 | 1022.54 |
| 2003-12-12 | 1036.27 |
| 2003-12-15 | 1063.91 |
| 2003-12-16 | 1042.55 |
| 2003-12-17 | 1028.74 |
| 2003-12-18 | 1027.92 |
| 2003-12-19 | 1044.44 |
| 2003-12-22 | 1055.62 |
| 2003-12-23 | 1056.16 |
| 2003-12-24 | 1054.37 |
| 2003-12-25 | . |
| 2003-12-26 | 1061.37 |
| 2003-12-29 | 1071.11 |
| 2003-12-30 | 1090.30 |
| 2003-12-31 | 1087.91 |
| 2004-01-01 | . |
| 2004-01-02 | 1089.43 |
| 2004-01-05 | 1115.52 |
| 2004-01-06 | 1108.94 |
| 2004-01-07 | 1103.05 |
| 2004-01-08 | 1107.57 |
| 2004-01-09 | 1117.56 |
| 2004-01-12 | 1116.93 |
| 2004-01-13 | 1110.39 |
| 2004-01-14 | 1114.15 |
| 2004-01-15 | 1100.16 |
| 2004-01-16 | 1110.92 |
| 2004-01-19 | . |
| 2004-01-20 | 1123.48 |
| 2004-01-21 | 1122.84 |
| 2004-01-22 | 1129.97 |
| 2004-01-23 | 1136.48 |
| 2004-01-26 | 1125.67 |
| 2004-01-27 | 1126.21 |
| 2004-01-28 | 1124.91 |
| 2004-01-29 | 1114.91 |
| 2004-01-30 | 1109.09 |
| 2004-02-02 | 1109.78 |
| 2004-02-03 | 1102.73 |
| 2004-02-04 | 1076.82 |
| 2004-02-05 | 1083.38 |
| 2004-02-06 | 1087.71 |
| 2004-02-09 | 1080.54 |
| 2004-02-10 | 1082.67 |
| 2004-02-11 | 1082.67 |
| 2004-02-12 | 1089.96 |
| 2004-02-13 | 1101.59 |
| 2004-02-16 | . |
| 2004-02-17 | 1112.72 |
| 2004-02-18 | 1103.90 |
| 2004-02-19 | 1105.20 |
| 2004-02-20 | 1090.77 |
| 2004-02-23 | 1108.38 |
| 2004-02-24 | 1086.77 |
| 2004-02-25 | 1076.04 |
| 2004-02-26 | 1078.29 |
| 2004-02-27 | 1101.39 |
| 2004-03-01 | 1128.42 |
| 2004-03-02 | 1127.68 |
| 2004-03-03 | 1128.37 |
| 2004-03-04 | 1124.40 |
| 2004-03-05 | 1135.89 |
| 2004-03-08 | 1125.25 |
| 2004-03-09 | 1138.83 |
| 2004-03-10 | 1127.95 |
| 2004-03-11 | 1120.10 |
| 2004-03-12 | 1101.86 |
| 2004-03-15 | 1120.88 |
| 2004-03-16 | 1130.50 |
| 2004-03-17 | 1154.69 |
| 2004-03-18 | 1177.45 |
| 2004-03-19 | 1168.76 |
| 2004-03-22 | 1160.01 |
| 2004-03-23 | 1165.37 |
| 2004-03-24 | 1183.53 |
| 2004-03-25 | 1198.62 |
| 2004-03-26 | 1220.65 |
| 2004-03-29 | 1227.40 |
| 2004-03-30 | 1222.86 |
| 2004-03-31 | 1241.08 |
| 2004-04-01 | 1236.25 |
| 2004-04-02 | 1238.10 |
| 2004-04-05 | 1252.13 |
| 2004-04-06 | 1257.86 |
| 2004-04-07 | 1262.26 |
| 2004-04-08 | 1256.76 |
| 2004-04-09 | . |
| 2004-04-12 | 1251.90 |
| 2004-04-13 | 1247.09 |
| 2004-04-14 | 1229.20 |
| 2004-04-15 | 1208.42 |
| 2004-04-16 | 1213.11 |
| 2004-04-19 | 1202.37 |
| 2004-04-20 | 1231.49 |
| 2004-04-21 | 1216.29 |
| 2004-04-22 | 1212.12 |
| 2004-04-23 | 1224.36 |
| 2004-04-26 | 1231.93 |
| 2004-04-27 | 1212.12 |
| 2004-04-28 | 1212.09 |
| 2004-04-29 | 1209.50 |
| 2004-04-30 | 1186.58 |
| 2004-05-03 | 1186.10 |
| 2004-05-04 | 1191.98 |
| 2004-05-05 | 1205.26 |
| 2004-05-06 | 1173.47 |
| 2004-05-07 | 1138.77 |
| 2004-05-10 | 1066.49 |
| 2004-05-11 | 1067.90 |
| 2004-05-12 | 1104.65 |
| 2004-05-13 | 1066.67 |
| 2004-05-14 | 1062.66 |
| 2004-05-17 | 1034.65 |
| 2004-05-18 | 1056.72 |
| 2004-05-19 | 1097.33 |
| 2004-05-20 | 1083.09 |
| 2004-05-21 | 1117.67 |
| 2004-05-24 | 1115.93 |
| 2004-05-25 | 1101.42 |
| 2004-05-26 | 1118.13 |
| 2004-05-27 | 1129.70 |
| 2004-05-28 | 1143.72 |
| 2004-05-31 | . |
| 2004-06-01 | 1151.42 |
| 2004-06-02 | 1141.84 |
| 2004-06-03 | 1115.79 |
| 2004-06-04 | 1116.18 |
| 2004-06-07 | 1162.64 |
| 2004-06-08 | 1167.14 |
| 2004-06-09 | 1161.06 |
| 2004-06-10 | 1166.77 |
| 2004-06-11 | . |
| 2004-06-14 | 1142.33 |
| 2004-06-15 | 1147.22 |
| 2004-06-16 | 1164.22 |
| 2004-06-17 | 1166.68 |
| 2004-06-18 | 1156.22 |
| 2004-06-21 | 1175.86 |
| 2004-06-22 | 1167.81 |
| 2004-06-23 | 1165.70 |
| 2004-06-24 | 1196.69 |
| 2004-06-25 | 1194.19 |
| 2004-06-28 | 1205.61 |
| 2004-06-29 | 1199.47 |
| 2004-06-30 | 1192.01 |
| 2004-07-01 | 1201.50 |
| 2004-07-02 | 1181.88 |
| 2004-07-05 | . |
| 2004-07-06 | 1154.11 |
| 2004-07-07 | 1150.91 |
| 2004-07-08 | 1142.39 |
| 2004-07-09 | 1155.99 |
| 2004-07-12 | 1169.82 |
| 2004-07-13 | 1167.50 |
| 2004-07-14 | 1155.52 |
| 2004-07-15 | 1155.80 |
| 2004-07-16 | 1159.97 |
| 2004-07-19 | 1164.41 |
| 2004-07-20 | 1152.57 |
| 2004-07-21 | 1148.68 |
| 2004-07-22 | 1144.74 |
| 2004-07-23 | 1124.82 |
| 2004-07-26 | 1120.57 |
| 2004-07-27 | 1102.34 |
| 2004-07-28 | 1109.82 |
| 2004-07-29 | 1102.82 |
| 2004-07-30 | 1123.12 |
| 2004-08-02 | 1125.97 |
| 2004-08-03 | 1121.05 |
| 2004-08-04 | 1104.70 |
| 2004-08-05 | 1103.02 |
| 2004-08-06 | 1106.13 |
| 2004-08-09 | 1095.66 |
| 2004-08-10 | 1093.03 |
| 2004-08-11 | 1107.60 |
| 2004-08-12 | 1099.77 |
| 2004-08-13 | 1083.80 |
| 2004-08-16 | 1073.79 |
| 2004-08-17 | 1088.54 |
| 2004-08-18 | 1098.59 |
| 2004-08-19 | 1112.62 |
| 2004-08-20 | 1113.53 |
| 2004-08-23 | 1115.56 |
| 2004-08-24 | 1121.35 |
| 2004-08-25 | 1123.02 |
| 2004-08-26 | 1130.60 |
| 2004-08-27 | 1138.46 |
| 2004-08-30 | 1133.20 |
| 2004-08-31 | 1127.14 |
| 2004-09-01 | 1133.69 |
| 2004-09-02 | 1135.33 |
| 2004-09-03 | 1112.15 |
| 2004-09-06 | . |
| 2004-09-07 | 1144.23 |
| 2004-09-08 | 1144.44 |
| 2004-09-09 | 1128.17 |
| 2004-09-10 | 1127.24 |
| 2004-09-13 | 1133.71 |
| 2004-09-14 | 1142.80 |
| 2004-09-15 | 1123.73 |
| 2004-09-16 | 1121.91 |
| 2004-09-17 | 1112.66 |
| 2004-09-20 | 1114.78 |
| 2004-09-21 | 1111.57 |
| 2004-09-22 | 1104.49 |
| 2004-09-23 | 1107.54 |
| 2004-09-24 | 1090.07 |
| 2004-09-27 | 1077.87 |
| 2004-09-28 | 1072.57 |
| 2004-09-29 | 1074.86 |
| 2004-09-30 | 1096.80 |
| 2004-10-01 | 1108.87 |
| 2004-10-04 | 1125.65 |
| 2004-10-05 | 1127.07 |
| 2004-10-06 | 1134.01 |
| 2004-10-07 | 1125.67 |
| 2004-10-08 | 1140.20 |
| 2004-10-11 | 1145.68 |
| 2004-10-12 | 1126.55 |
| 2004-10-13 | 1121.79 |
| 2004-10-14 | 1115.94 |
| 2004-10-15 | 1115.30 |
| 2004-10-18 | 1110.02 |
| 2004-10-19 | 1122.84 |
| 2004-10-20 | 1111.35 |
| 2004-10-21 | 1110.86 |
| 2004-10-22 | 1115.45 |
| 2004-10-25 | 1108.78 |
| 2004-10-26 | 1110.08 |
| 2004-10-27 | 1114.79 |
| 2004-10-28 | 1135.33 |
| 2004-10-29 | 1128.75 |
| 2004-11-01 | 1122.07 |
| 2004-11-02 | 1137.25 |
| 2004-11-03 | 1138.21 |
| 2004-11-04 | 1145.31 |
| 2004-11-05 | 1160.32 |
| 2004-11-08 | 1152.23 |
| 2004-11-09 | 1146.51 |
| 2004-11-10 | 1133.61 |
| 2004-11-11 | 1126.71 |
| 2004-11-12 | 1155.17 |
| 2004-11-15 | 1175.97 |
| 2004-11-16 | 1174.59 |
| 2004-11-17 | 1182.59 |
| 2004-11-18 | 1175.81 |
| 2004-11-19 | 1190.14 |
| 2004-11-22 | 1164.22 |
| 2004-11-23 | 1160.62 |
| 2004-11-24 | 1166.47 |
| 2004-11-25 | . |
| 2004-11-26 | 1170.77 |
| 2004-11-29 | 1186.91 |
| 2004-11-30 | 1178.27 |
| 2004-12-01 | 1165.41 |
| 2004-12-02 | 1182.80 |
| 2004-12-03 | 1197.83 |
| 2004-12-06 | 1186.99 |
| 2004-12-07 | 1173.93 |
| 2004-12-08 | 1163.62 |
| 2004-12-09 | 1148.95 |
| 2004-12-10 | 1136.51 |
| 2004-12-13 | 1150.59 |
| 2004-12-14 | 1156.97 |
| 2004-12-15 | 1174.80 |
| 2004-12-16 | 1172.68 |
| 2004-12-17 | 1181.95 |
| 2004-12-20 | 1184.14 |
| 2004-12-21 | 1181.85 |
| 2004-12-22 | 1192.65 |
| 2004-12-23 | 1198.06 |
| 2004-12-24 | . |
| 2004-12-27 | 1215.95 |
| 2004-12-28 | 1221.74 |
| 2004-12-29 | 1208.67 |
| 2004-12-30 | 1234.33 |
| 2004-12-31 | 1241.14 |
| 2005-01-03 | 1236.25 |
| 2005-01-04 | 1221.37 |
| 2005-01-05 | 1216.22 |
| 2005-01-06 | 1205.72 |
| 2005-01-07 | 1202.83 |
| 2005-01-10 | 1207.15 |
| 2005-01-11 | 1223.83 |
| 2005-01-12 | 1228.46 |
| 2005-01-13 | 1218.28 |
| 2005-01-14 | 1220.85 |
| 2005-01-17 | . |
| 2005-01-18 | 1217.08 |
| 2005-01-19 | 1215.55 |
| 2005-01-20 | 1196.82 |
| 2005-01-21 | 1191.89 |
| 2005-01-24 | 1201.20 |
| 2005-01-25 | 1183.58 |
| 2005-01-26 | 1203.30 |
| 2005-01-27 | 1192.96 |
#2005-01-28|1189.31
#2005-01-31|1194.08
#2005-02-01|1188.39
#2005-02-02|1193.13
#2005-02-03|1181.04
#2005-02-04|1188.23
#2005-02-07|1187.33
#2005-02-08|1175.95
#2005-02-09|1180.51
#2005-02-10|1189.78
#2005-02-11|1188.77
#2005-02-14|1205.27
#2005-02-15|1209.72
#2005-02-16|1202.12
#2005-02-17|1196.02
#2005-02-18|1199.20
#2005-02-21| .
#2005-02-22|1213.15
#2005-02-23|1190.09
#2005-02-24|1188.46
#2005-02-25|1200.35
#2005-02-28|1220.52
#2005-03-01|1218.10
#2005-03-02|1219.65
#2005-03-03|1222.77
#2005-03-04|1232.25
#2005-03-07|1231.02
#2005-03-08|1235.89
#2005-03-09|1249.50
#2005-03-10|1238.66
#2005-03-11|1243.03
#2005-03-14|1225.81
#2005-03-15|1228.65
#2005-03-16|1238.36
#2005-03-17|1224.93
#2005-03-18|1229.24
#2005-03-21|1227.25
#2005-03-22|1225.50
#2005-03-23|1210.39
#2005-03-24|1195.55
#2005-03-25| .
#2005-03-28|1198.28
#2005-03-29|1175.60
#2005-03-30|1172.67
#2005-03-31|1185.37
#2005-04-01|1186.12
#2005-04-04|1173.52
#2005-04-05|1180.86
#2005-04-06|1186.15
#2005-04-07|1190.55
#2005-04-08|1190.81
#2005-04-11|1189.06
#2005-04-12|1172.66
#2005-04-13|1179.09
#2005-04-14|1163.09
#2005-04-15|1153.71
#2005-04-18|1116.24
#2005-04-19|1133.78
#2005-04-20|1140.65
#2005-04-21|1133.74
#2005-04-22|1146.79
#2005-04-25|1152.40
#2005-04-26|1143.95
#2005-04-27|1145.95
#2005-04-28|1145.43
#2005-04-29|1157.00
#2005-05-02|1155.54
#2005-05-03|1155.38
#2005-05-04|1164.96
#2005-05-05|1163.17
#2005-05-06|1182.99
#2005-05-09|1171.55
#2005-05-10|1170.62
#2005-05-11|1163.71
#2005-05-12|1149.17
#2005-05-13|1141.18
#2005-05-16|1132.05
#2005-05-17|1125.05
#2005-05-18|1121.40
#2005-05-19|1140.62
#2005-05-20|1134.41
#2005-05-23|1148.54
#2005-05-24|1150.30
#2005-05-25|1139.17
#2005-05-26|1135.07
#2005-05-27|1145.33
#2005-05-30| .
#2005-05-31|1154.86
#2005-06-01|1155.33
#2005-06-02|1155.05
#2005-06-03|1161.77
#2005-06-06|1168.56
#2005-06-07|1162.67
#2005-06-08|1168.59
#2005-06-09|1148.26
#2005-06-10|1148.29
#2005-06-13|1137.12
#2005-06-14|1142.18
#2005-06-15|1149.53
#2005-06-16|1153.06
#2005-06-17|1165.40
#2005-06-20|1154.94
#2005-06-21|1166.09
#2005-06-22|1166.53
#2005-06-23|1168.28
#2005-06-24|1161.48
#2005-06-27|1149.75
#2005-06-28|1149.85
#2005-06-29|1152.22
#2005-06-30|1149.16
#2005-07-01|1143.65
#2005-07-04| .
#2005-07-05|1143.98
#2005-07-06|1143.79
#2005-07-07|1140.12
#2005-07-08|1135.53
#2005-07-11|1146.59
#2005-07-12|1158.32
#2005-07-13|1144.10
#2005-07-14|1151.88
#2005-07-15|1153.52
#2005-07-18|1158.68
#2005-07-19|1143.27
#2005-07-20|1140.18
#2005-07-21|1169.77
#2005-07-22|1158.50
#2005-07-25|1151.21
#2005-07-26|1144.15
#2005-07-27|1151.97
#2005-07-28|1154.06
#2005-07-29|1161.70
#2005-08-01|1168.10
#2005-08-02|1176.79
#2005-08-03|1182.66
#2005-08-04|1173.12
#2005-08-05|1153.37
#2005-08-08|1158.06
#2005-08-09|1165.77
#2005-08-10|1202.95
#2005-08-11|1225.06
#2005-08-12|1234.13
#2005-08-15|1236.52
#2005-08-16|1239.78
#2005-08-17|1234.79
#2005-08-18|1228.21
#2005-08-19|1227.00
#2005-08-22|1257.27
#2005-08-23|1256.26
#2005-08-24|1259.43
#2005-08-25|1255.76
#2005-08-26|1263.86
#2005-08-29|1237.42
#2005-08-30|1245.88
#2005-08-31|1248.26
#2005-09-01|1264.22
#2005-09-02|1272.83
#2005-09-05| .
#2005-09-06|1279.18
#2005-09-07|1275.80
#2005-09-08|1266.73
#2005-09-09|1291.33
#2005-09-12|1305.66
#2005-09-13|1300.11
#2005-09-14|1303.25
#2005-09-15|1314.55
#2005-09-16|1305.36
#2005-09-19|1306.18
#2005-09-20|1328.77
#2005-09-21|1339.74
#2005-09-22|1330.36
#2005-09-23|1322.88
#2005-09-26|1350.14
#2005-09-27|1330.84
#2005-09-28|1361.04
#2005-09-29|1396.91
#2005-09-30|1377.41
#2005-10-03|1368.99
#2005-10-04|1378.41
#2005-10-05|1370.34
#2005-10-06|1330.69
#2005-10-07|1329.58
#2005-10-10|1324.23
#2005-10-11|1362.14
#2005-10-12|1359.42
#2005-10-13|1357.84
#2005-10-14|1356.14
#2005-10-17|1339.70
#2005-10-18|1331.45
#2005-10-19|1321.76
#2005-10-20|1324.44
#2005-10-21|1324.36
#2005-10-24|1316.83
#2005-10-25|1339.50
#2005-10-26|1337.32
#2005-10-27|1355.64
#2005-10-28|1341.95
#2005-10-31|1355.57
#2005-11-01|1386.79
#2005-11-02|1390.59
#2005-11-03|1387.03
#2005-11-04|1397.31
#2005-11-07|1407.24
#2005-11-08|1413.42
#2005-11-09|1400.93
#2005-11-10|1392.16
#2005-11-11|1400.21
#2005-11-14|1373.96
#2005-11-15|1366.04
#2005-11-16|1380.41
#2005-11-17|1412.81
#2005-11-18|1427.76
#2005-11-21|1431.29
#2005-11-22|1419.55
#2005-11-23|1425.89
#2005-11-24| .
#2005-11-25|1422.52
#2005-11-28|1442.36
#2005-11-29|1435.48
#2005-11-30|1419.73
#2005-12-01|1431.48
#2005-12-02|1450.91
#2005-12-05|1456.18
#2005-12-06|1452.82
#2005-12-07|1463.06
#2005-12-08|1438.32
#2005-12-09|1460.88
#2005-12-12|1488.85
#2005-12-13|1498.11
#2005-12-14|1510.19
#2005-12-15|1496.14
#2005-12-16|1507.10
#2005-12-19|1513.98
#2005-12-20|1524.41
#2005-12-21|1534.99
#2005-12-22|1546.85
#2005-12-23|1551.04
#2005-12-26| .
#2005-12-27|1533.78
#2005-12-28|1543.57
#2005-12-29|1545.20
#2005-12-30|1530.79
#2006-01-02| .
#2006-01-03|1548.96
#2006-01-04|1571.73
#2006-01-05|1589.80
#2006-01-06|1600.05
#2006-01-09|1604.53
#2006-01-10|1571.11
#2006-01-11|1591.19
#2006-01-12|1601.96
#2006-01-13|1594.56
#2006-01-16| .
#2006-01-17|1531.81
#2006-01-18|1494.73
#2006-01-19|1534.43
#2006-01-20|1541.74
#2006-01-23|1522.43
#2006-01-24|1539.66
#2006-01-25|1526.59
#2006-01-26|1544.34
#2006-01-27|1586.01
#2006-01-30|1591.03
#2006-01-31|1610.52
#2006-02-01|1582.13
#2006-02-02|1591.59
#2006-02-03|1576.45
#2006-02-06|1578.72
#2006-02-07|1587.69
#2006-02-08|1542.21
#2006-02-09|1556.11
#2006-02-10|1549.69
#2006-02-13|1518.18
#2006-02-14|1541.97
#2006-02-15|1530.52
#2006-02-16|1542.01
#2006-02-17|1516.03
#2006-02-20| .
#2006-02-21|1517.24
#2006-02-22|1514.38
#2006-02-23|1559.16
#2006-02-24|1569.94
#2006-02-27|1599.07
#2006-02-28|1605.71
#2006-03-01|1581.78
#2006-03-02|1580.67
#2006-03-03|1558.97
#2006-03-06|1558.23
#2006-03-07|1546.65
#2006-03-08|1534.95
#2006-03-09|1565.93
#2006-03-10|1546.21
#2006-03-13|1570.31
#2006-03-14|1583.39
#2006-03-15|1581.68
#2006-03-16|1567.60
#2006-03-17|1598.36
#2006-03-20|1618.63
#2006-03-21|1608.12
#2006-03-22|1603.47
#2006-03-23|1584.93
#2006-03-24|1595.04
#2006-03-27|1613.89
#2006-03-28|1606.65
#2006-03-29|1605.26
#2006-03-30|1634.20
#2006-03-31|1628.06
#2006-04-03|1652.18
#2006-04-04|1653.56
#2006-04-05|1655.22
#2006-04-06|1685.68
#2006-04-07|1687.66
#2006-04-10|1675.30
#2006-04-11|1664.54
#2006-04-12|1641.22
#2006-04-13|1643.58
#2006-04-14| .
#2006-04-17|1635.98
#2006-04-18|1656.16
#2006-04-19|1661.23
#2006-04-20|1669.48
#2006-04-21|1691.52
#2006-04-24|1678.39
#2006-04-25|1684.17
#2006-04-26|1683.62
#2006-04-27|1702.86
#2006-04-28|1685.80
#2006-05-01|1703.92
#2006-05-02|1722.79
#2006-05-03|1716.42
#2006-05-04|1717.71
#2006-05-05|1735.98
#2006-05-08|1770.02
#2006-05-09|1769.94
#2006-05-10|1756.73
#2006-05-11|1741.36
#2006-05-12|1720.19
#2006-05-15|1717.79
#2006-05-16|1684.69
#2006-05-17|1704.39
#2006-05-18|1660.89
#2006-05-19|1640.61
#2006-05-22|1619.80
#2006-05-23|1592.86
#2006-05-24|1603.46
#2006-05-25|1584.79
#2006-05-26|1606.92
#2006-05-29| .
#2006-05-30|1620.73
#2006-05-31|1580.48
#2006-06-01|1587.81
#2006-06-02|1626.59
#2006-06-05|1608.55
#2006-06-06|1559.67
#2006-06-07|1525.03
#2006-06-08|1467.18
#2006-06-09|1486.68
#2006-06-12|1485.40
#2006-06-13|1420.41
#2006-06-14|1431.65
#2006-06-15|1447.61
#2006-06-16|1498.48
#2006-06-19|1483.57
#2006-06-20|1474.89
#2006-06-21|1471.13
#2006-06-22|1504.12
#2006-06-23|1497.94
#2006-06-26|1500.01
#2006-06-27|1500.80
#2006-06-28|1479.04
#2006-06-29|1504.00
#2006-06-30|1570.48
#2006-07-03|1571.71
#2006-07-04| .
#2006-07-05|1554.32
#2006-07-06|1545.61
#2006-07-07|1565.07
#2006-07-10|1589.54
#2006-07-11|1578.79
#2006-07-12|1541.38
#2006-07-13|1533.47
#2006-07-14|1490.13
#2006-07-17|1479.95
#2006-07-18|1436.36
#2006-07-19|1442.20
#2006-07-20|1496.75
#2006-07-21|1496.66
#2006-07-24|1489.37
#2006-07-25|1510.19
#2006-07-26|1497.97
#2006-07-27|1537.25
#2006-07-28|1564.96
#2006-07-31|1575.88
#2006-08-01|1558.22
#2006-08-02|1565.33
#2006-08-03|1561.10
#2006-08-04|1574.94
#2006-08-07|1534.95
#2006-08-08|1557.15
#2006-08-09|1571.89
#2006-08-10|1572.12
#2006-08-11|1556.09
#2006-08-14|1572.71
#2006-08-15|1582.29
#2006-08-16|1609.88
#2006-08-17|1616.83
#2006-08-18|1623.65
#2006-08-21|1602.61
#2006-08-22|1612.17
#2006-08-23|1609.89
#2006-08-24|1594.85
#2006-08-25|1578.57
#2006-08-28|1563.19
#2006-08-29|1584.42
#2006-08-30|1578.46
#2006-08-31|1596.22
#2006-09-01|1593.77
#2006-09-04| .
#2006-09-05|1625.70
#2006-09-06|1608.54
#2006-09-07|1582.01
#2006-09-08|1582.46
#2006-09-11|1546.81
#2006-09-12|1538.50
#2006-09-13|1541.36
#2006-09-14|1558.58
#2006-09-15|1551.06
#2006-09-18|1545.53
#2006-09-19|1553.25
#2006-09-20|1528.83
#2006-09-21|1546.01
#2006-09-22|1535.36
#2006-09-25|1527.38
#2006-09-26|1509.81
#2006-09-27|1547.21
#2006-09-28|1551.79
#2006-09-29|1556.76
#2006-10-02|1577.75
#2006-10-03|1569.20
#2006-10-04|1557.92
#2006-10-05|1595.02
#2006-10-06|1585.05
#2006-10-09|1582.92
#2006-10-10|1582.48
#2006-10-11|1578.59
#2006-10-12|1569.17
#2006-10-13|1575.12
#2006-10-16|1598.59
#2006-10-17|1596.71
#2006-10-18|1590.18
#2006-10-19|1593.52
#2006-10-20|1598.27
#2006-10-23|1606.70
#2006-10-24|1608.33
#2006-10-25|1604.70
#2006-10-26|1625.83
#2006-10-27|1626.22
#2006-10-30|1598.63
#2006-10-31|1595.92
#2006-11-01|1604.52
#2006-11-02|1599.26
#2006-11-03|1586.26
#2006-11-06|1579.22
#2006-11-07|1594.21
#2006-11-08|1573.83
#2006-11-09|1559.49
#2006-11-10|1562.10
#2006-11-13|1543.74
#2006-11-14|1576.10
#2006-11-15|1568.84
#2006-11-16|1557.26
#2006-11-17|1558.64
#2006-11-20|1515.58
#2006-11-21|1520.16
#2006-11-22|1552.25
#2006-11-23| .
#2006-11-24|1544.96
#2006-11-27|1554.51
#2006-11-28|1551.83
#2006-11-29|1577.70
#2006-11-30|1608.40
#2006-12-01|1615.44
#2006-12-04|1610.41
#2006-12-05|1607.09
#2006-12-06|1626.93
#2006-12-07|1632.70
#2006-12-08|1621.97
#2006-12-11|1612.44
#2006-12-12|1624.40
#2006-12-13|1623.72
#2006-12-14|1632.98
#2006-12-15|1639.02
#2006-12-18|1644.65
#2006-12-19|1627.78
#2006-12-20|1645.44
#2006-12-21|1650.26
#2006-12-22|1647.83
#2006-12-25| .
#2006-12-26|1644.34
#2006-12-27|1654.26
#2006-12-28|1652.85
#2006-12-29|1653.89
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1650.98
#2007-01-04|1671.17
#2007-01-05|1654.41
#2007-01-08|1656.36
#2007-01-09|1659.01
#2007-01-10|1627.47
#2007-01-11|1609.30
#2007-01-12|1640.80
#2007-01-15| .
#2007-01-16|1649.04
#2007-01-17|1655.00
#2007-01-18|1651.64
#2007-01-19|1647.39
#2007-01-22|1661.47
#2007-01-23|1666.06
#2007-01-24|1679.68
#2007-01-25|1673.46
#2007-01-26|1663.34
#2007-01-29|1661.41
#2007-01-30|1664.78
#2007-01-31|1666.25
#2007-02-01|1685.86
#2007-02-02|1677.98
#2007-02-05|1659.69
#2007-02-06|1674.52
#2007-02-07|1670.50
#2007-02-08|1657.91
#2007-02-09|1677.83
#2007-02-12|1676.32
#2007-02-13|1696.38
#2007-02-14|1710.79
#2007-02-15|1739.10
#2007-02-16|1738.21
#2007-02-19| .
#2007-02-20|1733.77
#2007-02-21|1722.11
#2007-02-22|1728.70
#2007-02-23|1745.62
#2007-02-26|1753.46
#2007-02-27|1778.25
#2007-02-28|1723.93
#2007-03-01|1719.38
#2007-03-02|1704.98
#2007-03-05|1668.03
#2007-03-06|1693.21
#2007-03-07|1684.28
#2007-03-08|1705.84
#2007-03-09|1704.39
#2007-03-12|1721.86
#2007-03-13|1714.53
#2007-03-14|1671.92
#2007-03-15|1678.95
#2007-03-16|1669.50
#2007-03-19|1677.80
#2007-03-20|1694.80
#2007-03-21|1687.54
#2007-03-22|1711.72
#2007-03-23|1725.02
#2007-03-26|1721.07
#2007-03-27|1703.08
#2007-03-28|1707.11
#2007-03-29|1686.92
#2007-03-30|1684.49
#2007-04-02|1658.21
#2007-04-03|1669.50
#2007-04-04|1697.55
#2007-04-05|1685.92
#2007-04-06| .
#2007-04-09|1690.84
#2007-04-10|1691.43
#2007-04-11|1693.11
#2007-04-12|1683.48
#2007-04-13|1656.61
#2007-04-16|1671.14
#2007-04-17|1671.49
#2007-04-18|1698.04
#2007-04-19|1674.55
#2007-04-20|1670.08
#2007-04-23|1670.48
#2007-04-24|1673.23
#2007-04-25|1650.78
#2007-04-26|1653.33
#2007-04-27|1648.99
#2007-04-30|1648.37
#2007-05-01|1637.82
#2007-05-02|1643.38
#2007-05-03|1640.37
#2007-05-04|1641.87
#2007-05-07|1678.41
#2007-05-08|1680.26
#2007-05-09|1696.07
#2007-05-10|1674.79
#2007-05-11|1668.38
#2007-05-14|1676.79
#2007-05-15|1665.75
#2007-05-16|1662.05
#2007-05-17|1647.86
#2007-05-18|1640.45
#2007-05-21|1651.54
#2007-05-22|1673.39
#2007-05-23|1681.50
#2007-05-24|1682.76
#2007-05-25|1658.16
#2007-05-28| .
#2007-05-29|1676.92
#2007-05-30|1676.34
#2007-05-31|1695.66
#2007-06-01|1705.13
#2007-06-04|1713.82
#2007-06-05|1718.47
#2007-06-06|1730.60
#2007-06-07|1725.16
#2007-06-08|1698.98
#2007-06-11|1702.09
#2007-06-12|1695.68
#2007-06-13|1682.12
#2007-06-14|1682.54
#2007-06-15|1689.32
#2007-06-18|1701.63
#2007-06-19|1699.93
#2007-06-20|1698.11
#2007-06-21|1703.14
#2007-06-22|1685.22
#2007-06-25|1678.92
#2007-06-26|1688.92
#2007-06-27|1669.62
#2007-06-28|1668.31
#2007-06-29|1686.40
#2007-07-02|1710.02
#2007-07-03|1713.05
#2007-07-04| .
#2007-07-05|1714.67
#2007-07-06|1701.31
#2007-07-09|1711.00
#2007-07-10|1724.03
#2007-07-11|1704.27
#2007-07-12|1692.97
#2007-07-13|1719.19
#2007-07-16|1721.59
#2007-07-17|1713.10
#2007-07-18|1698.74
#2007-07-19|1702.57
#2007-07-20|1723.72
#2007-07-23|1703.99
#2007-07-24|1724.18
#2007-07-25|1719.40
#2007-07-26|1719.62
#2007-07-27|1689.36
#2007-07-30|1696.95
#2007-07-31|1685.55
#2007-08-01|1651.05
#2007-08-02|1642.14
#2007-08-03|1659.34
#2007-08-06|1658.12
#2007-08-07|1641.88
#2007-08-08|1634.78
#2007-08-09|1662.31
#2007-08-10|1621.91
#2007-08-13|1612.75
#2007-08-14|1624.20
#2007-08-15|1588.49
#2007-08-16|1605.28
#2007-08-17|1516.32
#2007-08-20|1551.73
#2007-08-21|1585.73
#2007-08-22|1571.66
#2007-08-23|1607.75
#2007-08-24|1605.73
#2007-08-27|1606.06
#2007-08-28|1616.00
#2007-08-29|1585.60
#2007-08-30|1584.76
#2007-08-31|1625.51
#2007-09-03| .
#2007-09-04|1606.01
#2007-09-05|1593.94
#2007-09-06|1595.41
#2007-09-07|1605.35
#2007-09-10|1573.10
#2007-09-11|1569.61
#2007-09-12|1567.49
#2007-09-13|1544.26
#2007-09-14|1575.18
#2007-09-17|1575.87
#2007-09-18|1530.47
#2007-09-19|1587.54
#2007-09-20|1611.12
#2007-09-21|1584.61
#2007-09-24|1590.67
#2007-09-25|1616.67
#2007-09-26|1600.57
#2007-09-27|1641.62
#2007-09-28|1654.31
#2007-10-01|1645.57
#2007-10-02|1670.59
#2007-10-03|1682.72
#2007-10-04|1678.86
#2007-10-05|1677.15
#2007-10-08|1664.60
#2007-10-09|1674.04
#2007-10-10|1670.83
#2007-10-11|1684.60
#2007-10-12|1666.78
#2007-10-15|1661.47
#2007-10-16|1641.54
#2007-10-17|1612.03
#2007-10-18|1643.90
#2007-10-19|1626.65
#2007-10-22|1607.92
#2007-10-23|1605.91
#2007-10-24|1609.24
#2007-10-25|1584.54
#2007-10-26|1621.82
#2007-10-29|1655.45
#2007-10-30|1647.00
#2007-10-31|1650.02
#2007-11-01|1676.42
#2007-11-02|1637.34
#2007-11-05|1615.27
#2007-11-06|1614.25
#2007-11-07|1615.83
#2007-11-08|1580.84
#2007-11-09|1581.97
#2007-11-12|1561.07
#2007-11-13|1546.14
#2007-11-14|1577.45
#2007-11-15|1582.79
#2007-11-16|1555.09
#2007-11-19|1548.42
#2007-11-20|1565.36
#2007-11-21|1553.27
#2007-11-22| .
#2007-11-23|1559.76
#2007-11-26|1591.70
#2007-11-27|1598.07
#2007-11-28|1570.89
#2007-11-29|1621.27
#2007-11-30|1625.00
#2007-12-03|1628.42
#2007-12-04|1623.56
#2007-12-05|1614.37
#2007-12-06|1640.84
#2007-12-07|1644.32
#2007-12-10|1642.11
#2007-12-11|1653.51
#2007-12-12|1631.56
#2007-12-13|1588.27
#2007-12-14|1551.35
#2007-12-17|1526.21
#2007-12-18|1520.97
#2007-12-19|1507.17
#2007-12-20|1518.62
#2007-12-21|1518.48
#2007-12-24|1512.24
#2007-12-25| .
#2007-12-26|1560.12
#2007-12-27|1551.26
#2007-12-28|1542.45
#2007-12-31|1561.78
#2008-01-01| .
#2008-01-02|1589.67
#2008-01-03|1593.16
#2008-01-04|1540.09
#2008-01-07|1509.63
#2008-01-08|1509.51
#2008-01-09|1537.76
#2008-01-10|1509.50
#2008-01-11|1493.28
#2008-01-14|1507.25
#2008-01-15|1499.03
#2008-01-16|1443.55
#2008-01-17|1468.17
#2008-01-18|1476.88
#2008-01-21| .
#2008-01-22|1343.36
#2008-01-23|1394.56
#2008-01-24|1418.31
#2008-01-25|1479.81
#2008-01-28|1424.92
#2008-01-29|1465.28
#2008-01-30|1450.87
#2008-01-31|1490.02
#2008-02-01|1479.40
#2008-02-04|1502.89
#2008-02-05|1490.79
#2008-02-06|1432.64
#2008-02-07|1442.23
#2008-02-08|1408.65
#2008-02-11|1417.82
#2008-02-12|1418.56
#2008-02-13|1409.68
#2008-02-14|1460.72
#2008-02-15|1471.02
#2008-02-18| .
#2008-02-19|1485.65
#2008-02-20|1431.55
#2008-02-21|1470.87
#2008-02-22|1461.78
#2008-02-25|1482.97
#2008-02-26|1487.79
#2008-02-27|1519.29
#2008-02-28|1513.39
#2008-02-29|1498.67
#2008-03-03|1447.62
#2008-03-04|1451.97
#2008-03-05|1436.18
#2008-03-06|1473.65
#2008-03-07|1421.24
#2008-03-10|1409.47
#2008-03-11|1407.70
#2008-03-12|1440.21
#2008-03-13|1415.32
#2008-03-14|1393.87
#2008-03-17|1381.79
#2008-03-18|1373.80
#2008-03-19|1400.28
#2008-03-20|1408.29
#2008-03-21| .
#2008-03-24|1410.08
#2008-03-25|1444.62
#2008-03-26|1451.08
#2008-03-27|1421.90
#2008-03-28|1449.56
#2008-03-31|1408.51
#2008-04-01|1395.80
#2008-04-02|1450.47
#2008-04-03|1477.64
#2008-04-04|1475.68
#2008-04-07|1483.72
#2008-04-08|1457.76
#2008-04-09|1439.41
#2008-04-10|1447.27
#2008-04-11|1478.36
#2008-04-14|1442.89
#2008-04-15|1447.16
#2008-04-16|1465.16
#2008-04-17|1476.96
#2008-04-18|1462.16
#2008-04-21|1522.61
#2008-04-22|1494.55
#2008-04-23|1490.74
#2008-04-24|1477.00
#2008-04-25|1513.87
#2008-04-28|1535.42
#2008-04-29|1552.06
#2008-04-30|1529.08
#2008-05-01|1522.68
#2008-05-02|1538.95
#2008-05-05|1540.99
#2008-05-06|1551.91
#2008-05-07|1558.84
#2008-05-08|1554.44
#2008-05-09|1525.81
#2008-05-12|1519.22
#2008-05-13|1531.17
#2008-05-14|1528.56
#2008-05-15|1557.48
#2008-05-16|1577.54
#2008-05-19|1585.26
#2008-05-20|1589.54
#2008-05-21|1560.90
#2008-05-22|1559.16
#2008-05-23|1559.64
#2008-05-26| .
#2008-05-27|1544.47
#2008-05-28|1513.75
#2008-05-29|1540.32
#2008-05-30|1568.50
#2008-06-02|1607.04
#2008-06-03|1579.00
#2008-06-04|1607.27
#2008-06-05|1577.70
#2008-06-06|1598.46
#2008-06-09|1550.28
#2008-06-10|1516.65
#2008-06-11|1533.23
#2008-06-12|1482.60
#2008-06-13|1497.07
#2008-06-16|1531.70
#2008-06-17|1533.79
#2008-06-18|1546.89
#2008-06-19|1506.40
#2008-06-20|1493.10
#2008-06-23|1475.37
#2008-06-24|1479.72
#2008-06-25|1468.48
#2008-06-26|1482.59
#2008-06-27|1465.77
#2008-06-30|1466.60
#2008-07-01|1466.17
#2008-07-02|1447.22
#2008-07-03|1437.86
#2008-07-04| .
#2008-07-07|1442.40
#2008-07-08|1413.93
#2008-07-09|1419.10
#2008-07-10|1429.17
#2008-07-11|1435.28
#2008-07-14|1422.07
#2008-07-15|1416.34
#2008-07-16|1405.91
#2008-07-17|1411.17
#2008-07-18|1383.78
#2008-07-21|1382.23
#2008-07-22|1424.76
#2008-07-23|1427.57
#2008-07-24|1460.17
#2008-07-25|1412.92
#2008-07-28|1421.45
#2008-07-29|1393.86
#2008-07-30|1414.00
#2008-07-31|1414.97
#2008-08-01|1392.71
#2008-08-04|1361.53
#2008-08-05|1360.20
#2008-08-06|1374.99
#2008-08-07|1350.14
#2008-08-08|1344.42
#2008-08-11|1371.07
#2008-08-12|1369.09
#2008-08-13|1355.82
#2008-08-14|1337.13
#2008-08-15|1332.29
#2008-08-18|1353.03
#2008-08-19|1327.47
#2008-08-20|1318.80
#2008-08-21|1328.45
#2008-08-22|1300.09
#2008-08-25|1331.24
#2008-08-26|1315.78
#2008-08-27|1309.78
#2008-08-28|1306.33
#2008-08-29|1357.50
#2008-09-01| .
#2008-09-02|1310.62
#2008-09-03|1323.54
#2008-09-04|1307.87
#2008-09-05|1290.74
#2008-09-08|1323.14
#2008-09-09|1300.34
#2008-09-10|1299.92
#2008-09-11|1279.00
#2008-09-12|1285.37
#2008-09-15|1297.59
#2008-09-16|1233.47
#2008-09-17|1241.81
#2008-09-18|1198.85
#2008-09-19|1248.24
#2008-09-22|1278.06
#2008-09-23|1290.75
#2008-09-24|1285.48
#2008-09-25|1261.32
#2008-09-26|1263.57
#2008-09-29|1251.89
#2008-09-30|1184.03
#2008-10-01|1211.40
#2008-10-02|1189.08
#2008-10-03|1150.12
#2008-10-06|1149.31
#2008-10-07|1109.07
#2008-10-08|1045.90
#2008-10-09|1050.40
#2008-10-10| 982.78
#2008-10-13| 972.68
#2008-10-14|1091.80
#2008-10-15|1097.45
#2008-10-16| 995.65
#2008-10-17|1016.05
#2008-10-20|1054.73
#2008-10-21|1101.88
#2008-10-22|1042.33
#2008-10-23|1034.45
#2008-10-24| 998.22
#2008-10-27| 921.36
#2008-10-28| 931.65
#2008-10-29| 970.81
#2008-10-30|1057.23
#2008-10-31|1006.16
#2008-11-03|1000.11
#2008-11-04|1040.35
#2008-11-05|1117.26
#2008-11-06|1060.17
#2008-11-07|1021.22
#2008-11-10|1057.79
#2008-11-11|1033.72
#2008-11-12|1035.41
#2008-11-13| 979.00
#2008-11-14| 983.04
#2008-11-17| 987.95
#2008-11-18| 955.14
#2008-11-19| 946.07
#2008-11-20| 907.71
#2008-11-21| 935.64
#2008-11-24| 921.61
#2008-11-25| 965.28
#2008-11-26| 952.38
#2008-11-27| .
#2008-11-28| 970.08
#2008-12-01| 978.58
#2008-12-02| 932.68
#2008-12-03| 947.76
#2008-12-04| 934.18
#2008-12-05| 940.03
#2008-12-08| 959.20
#2008-12-09| 972.76
#2008-12-10| 993.70
#2008-12-11|1023.72
#2008-12-12| 980.51
#2008-12-15|1030.40
#2008-12-16|1011.17
#2008-12-17|1052.24
#2008-12-18|1037.08
#2008-12-19|1031.74
#2008-12-22|1040.93
#2008-12-23|1038.81
#2008-12-24|1008.80
#2008-12-25| .
#2008-12-26|1031.26
#2008-12-29|1045.33
#2008-12-30|1049.74
#2008-12-31|1044.30
#2009-01-01| .
#2009-01-02|1040.57
#2009-01-05|1046.35
#2009-01-06|1033.18
#2009-01-07|1074.40
#2009-01-08|1058.01
#2009-01-09|1063.37
#2009-01-12|1075.35
#2009-01-13|1016.85
#2009-01-14|1031.72
#2009-01-15| 987.84
#2009-01-16|1004.22
#2009-01-19| .
#2009-01-20| 996.41
#2009-01-21| 999.47
#2009-01-22| 996.97
#2009-01-23| 958.32
#2009-01-26| 946.38
#2009-01-27|1006.43
#2009-01-28| 996.13
#2009-01-29|1015.05
#2009-01-30| 976.33
#2009-02-02| 952.25
#2009-02-03| 957.25
#2009-02-04| 976.58
#2009-02-05| 964.95
#2009-02-06| 957.30
#2009-02-09| 945.20
#2009-02-10| 950.27
#2009-02-11| 959.63
#2009-02-12| 930.05
#2009-02-13| 920.87
#2009-02-16| .
#2009-02-17| 904.94
#2009-02-18| 881.85
#2009-02-19| 880.75
#2009-02-20| 866.19
#2009-02-23| 856.83
#2009-02-24| 834.73
#2009-02-25| 854.60
#2009-02-26| 837.19
#2009-02-27| 861.16
#2009-03-02| 835.01
#2009-03-03| 816.59
#2009-03-04| 809.22
#2009-03-05| 826.42
#2009-03-06| 806.19
#2009-03-09| 781.85
#2009-03-10| 778.54
#2009-03-11| 805.52
#2009-03-12| 775.50
#2009-03-13| 805.59
#2009-03-16| 821.03
#2009-03-17| 841.47
#2009-03-18| 854.25
#2009-03-19| 892.37
#2009-03-20| 870.71
#2009-03-23| 892.98
#2009-03-24| 912.91
#2009-03-25| 920.98
#2009-03-26| 924.29
#2009-03-27| 923.40
#2009-03-30| 892.01
#2009-03-31| 855.10
#2009-04-01| 878.95
#2009-04-02| 914.02
#2009-04-03| 920.93
#2009-04-06| 910.78
#2009-04-07| 914.02
#2009-04-08| 901.05
#2009-04-09| 928.36
#2009-04-10| .
#2009-04-13| 929.38
#2009-04-14| 932.44
#2009-04-15| 920.82
#2009-04-16| 918.12
#2009-04-17| 937.11
#2009-04-20| 943.44
#2009-04-21| 923.73
#2009-04-22| 925.54
#2009-04-23| 938.31
#2009-04-24| 932.84
#2009-04-27| 943.25
#2009-04-28| 920.93
#2009-04-29| 917.18
#2009-04-30| 936.55
#2009-05-01| 941.56
#2009-05-04| 940.99
#2009-05-05| 945.99
#2009-05-06| 947.43
#2009-05-07| 994.33
#2009-05-08|1003.84
#2009-05-11|1021.21
#2009-05-12|1012.00
#2009-05-13|1020.32
#2009-05-14| 992.09
#2009-05-15|1017.75
#2009-05-18| 983.80
#2009-05-19|1004.53
#2009-05-20|1018.74
#2009-05-21|1020.10
#2009-05-22|1011.53
#2009-05-25| .
#2009-05-26|1017.13
#2009-05-27|1026.18
#2009-05-28|1011.93
#2009-05-29|1027.56
#2009-06-01|1030.83
#2009-06-02|1038.81
#2009-06-03|1039.08
#2009-06-04|1027.66
#2009-06-05|1019.03
#2009-06-08|1024.97
#2009-06-09|1026.09
#2009-06-10|1039.70
#2009-06-11|1044.18
#2009-06-12|1048.91
#2009-06-15|1042.75
#2009-06-16|1022.65
#2009-06-17|1037.75
#2009-06-18|1015.16
#2009-06-19|1026.42
#2009-06-22|1034.44
#2009-06-23|1017.04
#2009-06-24|1018.04
#2009-06-25|1026.23
#2009-06-26|1041.46
#2009-06-29|1023.39
#2009-06-30|1028.96
#2009-07-01|1025.23
#2009-07-02|1026.96
#2009-07-03| .
#2009-07-06|1027.52
#2009-07-07|1019.38
#2009-07-08|1006.18
#2009-07-09|1004.31
#2009-07-10|1007.64
#2009-07-13| 987.90
#2009-07-14|1001.73
#2009-07-15| 986.84
#2009-07-16| 997.64
#2009-07-17| 999.12
#2009-07-20| 994.20
#2009-07-21|1028.19
#2009-07-22|1032.55
#2009-07-23|1023.81
#2009-07-24|1039.29
#2009-07-27|1042.42
#2009-07-28|1054.55
#2009-07-29|1048.82
#2009-07-30|1055.89
#2009-07-31|1075.61
#2009-08-03|1083.49
#2009-08-04|1083.36
#2009-08-05|1078.22
#2009-08-06|1082.56
#2009-08-07|1061.89
#2009-08-10|1077.07
#2009-08-11|1093.75
#2009-08-12|1073.25
#2009-08-13|1090.19
#2009-08-14|1106.07
#2009-08-17|1077.55
#2009-08-18|1074.35
#2009-08-19|1077.62
#2009-08-20|1087.27
#2009-08-21|1069.32
#2009-08-24|1093.53
#2009-08-25|1093.69
#2009-08-26|1105.30
#2009-08-27|1100.87
#2009-08-28|1108.35
#2009-08-31|1112.49
#2009-09-01|1111.14
#2009-09-02|1097.03
#2009-09-03|1088.01
#2009-09-04|1077.16
#2009-09-07| .
#2009-09-08|1099.85
#2009-09-09|1094.97
#2009-09-10|1118.58
#2009-09-11|1123.91
#2009-09-14|1103.07
#2009-09-15|1095.16
#2009-09-16|1098.03
#2009-09-17|1107.04
#2009-09-18|1110.42
#2009-09-21|1099.41
#2009-09-22|1112.56
#2009-09-23|1109.63
#2009-09-24|1121.93
#2009-09-25|1098.75
#2009-09-28|1078.92
#2009-09-29|1071.69
#2009-09-30|1087.20
#2009-10-01|1070.64
#2009-10-02|1049.84
#2009-10-05|1039.26
#2009-10-06|1057.40
#2009-10-07|1069.93
#2009-10-08|1081.06
#2009-10-09|1082.18
#2009-10-12|1078.62
#2009-10-13|1084.06
#2009-10-14|1079.98
#2009-10-15|1080.50
#2009-10-16|1069.77
#2009-10-19|1079.89
#2009-10-20|1087.03
#2009-10-21|1082.68
#2009-10-22|1071.96
#2009-10-23|1056.67
#2009-10-26|1066.55
#2009-10-27|1047.26
#2009-10-28|1050.81
#2009-10-29|1041.64
#2009-10-30|1067.68
#2009-11-02|1047.29
#2009-11-03|1049.20
#2009-11-04|1046.22
#2009-11-05|1042.48
#2009-11-06|1052.42
#2009-11-09|1048.73
#2009-11-10|1051.57
#2009-11-11|1054.07
#2009-11-12|1045.23
#2009-11-13|1054.42
#2009-11-16|1050.51
#2009-11-17|1049.08
#2009-11-18|1042.15
#2009-11-19|1028.19
#2009-11-20|1025.17
#2009-11-23|1025.11
#2009-11-24|1020.96
#2009-11-25|1038.88
#2009-11-26| .
#2009-11-27|1017.64
#2009-11-30|1062.75
#2009-12-01|1076.85
#2009-12-02|1072.89
#2009-12-03|1099.84
#2009-12-04|1083.86
#2009-12-07|1098.59
#2009-12-08|1112.25
#2009-12-09|1101.19
#2009-12-10|1081.82
#2009-12-11|1085.51
#2009-12-14|1093.92
#2009-12-15|1078.40
#2009-12-16|1098.87
#2009-12-17|1089.76
#2009-12-18|1076.70
#2009-12-21|1072.03
#2009-12-22|1077.83
#2009-12-23|1082.08
#2009-12-24|1094.45
#2009-12-25| .
#2009-12-28|1095.58
#2009-12-29|1094.77
#2009-12-30|1077.12
#2009-12-31|1072.32
#2010-01-01| .
#2010-01-04|1090.28
#2010-01-05|1104.76
#2010-01-06|1107.63
#2010-01-07|1101.15
#2010-01-08|1115.54
#2010-01-11|1127.91
#2010-01-12|1159.90
#2010-01-13|1141.77
#2010-01-14|1164.94
#2010-01-15|1179.47
#2010-01-18| .
#2010-01-19|1150.84
#2010-01-20|1143.02
#2010-01-21|1158.79
#2010-01-22|1154.27
#2010-01-25|1146.85
#2010-01-26|1129.64
#2010-01-27|1121.17
#2010-01-28|1122.24
#2010-01-29|1096.19
#2010-02-01|1093.55
#2010-02-02|1118.03
#2010-02-03|1108.98
#2010-02-04|1108.16
#2010-02-05|1096.35
#2010-02-08|1085.17
#2010-02-09|1083.66
#2010-02-10|1080.88
#2010-02-11|1081.60
#2010-02-12|1092.03
#2010-02-15| .
#2010-02-16|1078.81
#2010-02-17|1097.27
#2010-02-18|1094.27
#2010-02-19|1062.31
#2010-02-22|1098.50
#2010-02-23|1106.17
#2010-02-24|1094.46
#2010-02-25|1099.83
#2010-02-26|1103.51
#2010-03-01|1103.78
#2010-03-02|1113.41
#2010-03-03|1124.76
#2010-03-04|1108.20
#2010-03-05|1103.47
#2010-03-08|1127.89
#2010-03-09|1132.13
#2010-03-10|1118.95
#2010-03-11|1130.35
#2010-03-12|1134.58
#2010-03-15|1140.28
#2010-03-16|1138.69
#2010-03-17|1150.08
#2010-03-18|1140.92
#2010-03-19|1151.56
#2010-03-22|1157.64
#2010-03-23|1153.79
#2010-03-24|1140.03
#2010-03-25|1132.15
#2010-03-26|1150.93
#2010-03-29|1148.51
#2010-03-30|1158.82
#2010-03-31|1151.13
#2010-04-01|1152.26
#2010-04-02| .
#2010-04-05|1157.83
#2010-04-06|1158.11
#2010-04-07|1166.32
#2010-04-08|1159.35
#2010-04-09|1159.22
#2010-04-12|1166.56
#2010-04-13|1160.76
#2010-04-14|1159.81
#2010-04-15|1172.27
#2010-04-16|1171.20
#2010-04-19|1149.18
#2010-04-20|1137.95
#2010-04-21|1153.06
#2010-04-22|1140.92
#2010-04-23|1124.09
#2010-04-26|1148.67
#2010-04-27|1158.37
#2010-04-28|1128.03
#2010-04-29|1126.17
#2010-04-30|1137.82
#2010-05-03|1131.80
#2010-05-04|1131.74
#2010-05-05|1133.41
#2010-05-06|1107.59
#2010-05-07|1107.59
#2010-05-10|1093.86
#2010-05-11|1084.22
#2010-05-12|1081.01
#2010-05-13|1104.84
#2010-05-14|1095.70
#2010-05-17|1073.27
#2010-05-18|1067.73
#2010-05-19|1078.74
#2010-05-20|1083.35
#2010-05-21|1058.84
#2010-05-24|1051.61
#2010-05-25|1035.80
#2010-05-26|1027.91
#2010-05-27|1039.32
#2010-05-28|1046.59
#2010-05-31| .
#2010-06-01|1040.19
#2010-06-02|1016.24
#2010-06-03|1040.04
#2010-06-04|1044.51
#2010-06-07|1008.33
#2010-06-08|1014.27
#2010-06-09| 998.34
#2010-06-10|1007.35
#2010-06-11|1014.61
#2010-06-14|1026.65
#2010-06-15|1033.63
#2010-06-16|1049.80
#2010-06-17|1050.95
#2010-06-18|1044.88
#2010-06-21|1063.60
#2010-06-22|1058.24
#2010-06-23|1048.44
#2010-06-24|1055.54
#2010-06-25|1039.91
#2010-06-28|1032.22
#2010-06-29|1030.78
#2010-06-30|1017.31
#2010-07-01|1017.14
#2010-07-02|1011.67
#2010-07-05| .
#2010-07-06|1035.32
#2010-07-07|1030.76
#2010-07-08|1041.45
#2010-07-09|1042.35
#2010-07-12|1038.77
#2010-07-13|1041.92
#2010-07-14|1058.55
#2010-07-15|1051.38
#2010-07-16|1042.98
#2010-07-19|1039.86
#2010-07-20|1022.69
#2010-07-21|1018.02
#2010-07-22|1015.81
#2010-07-23|1034.44
#2010-07-26|1039.16
#2010-07-27|1032.80
#2010-07-28|1062.91
#2010-07-29|1062.99
#2010-07-30|1056.80
#2010-08-02|1063.16
#2010-08-03|1082.33
#2010-08-04|1060.10
#2010-08-05|1080.52
#2010-08-06|1095.55
#2010-08-09|1080.36
#2010-08-10|1078.17
#2010-08-11|1059.30
#2010-08-12|1043.30
#2010-08-13|1042.19
#2010-08-16|1050.82
#2010-08-17|1044.89
#2010-08-18|1059.79
#2010-08-19|1076.63
#2010-08-20|1050.88
#2010-08-23|1051.63
#2010-08-24|1056.61
#2010-08-25|1033.21
#2010-08-26|1039.71
#2010-08-27|1043.51
#2010-08-30|1058.95
#2010-08-31|1037.88
#2010-09-01|1039.32
#2010-09-02|1052.29
#2010-09-03|1056.81
#2010-09-06| .
#2010-09-07|1078.90
#2010-09-08|1058.21
#2010-09-09|1067.55
#2010-09-10|1071.14
#2010-09-13|1083.11
#2010-09-14|1089.13
#2010-09-15|1075.64
#2010-09-16|1072.02
#2010-09-17|1078.66
#2010-09-20|1079.98
#2010-09-21|1083.17
#2010-09-22|1089.10
#2010-09-23|1091.49
#2010-09-24|1082.36
#2010-09-27|1098.14
#2010-09-28|1091.24
#2010-09-29|1097.80
#2010-09-30|1074.84
#2010-10-01|1081.19
#2010-10-04|1071.62
#2010-10-05|1090.22
#2010-10-06|1108.71
#2010-10-07|1116.65
#2010-10-08|1114.57
#2010-10-11|1111.52
#2010-10-12|1099.39
#2010-10-13|1096.03
#2010-10-14|1124.04
#2010-10-15|1111.03
#2010-10-18|1117.25
#2010-10-19|1113.01
#2010-10-20|1111.65
#2010-10-21|1104.44
#2010-10-22|1107.34
#2010-10-25|1114.98
#2010-10-26|1100.30
#2010-10-27|1094.39
#2010-10-28|1102.33
#2010-10-29|1101.52
#2010-11-01|1088.06
#2010-11-02|1086.86
#2010-11-03|1078.78
#2010-11-04|1107.91
#2010-11-05|1124.33
#2010-11-08|1136.13
#2010-11-09|1138.21
#2010-11-10|1131.09
#2010-11-11|1139.35
#2010-11-12|1126.78
#2010-11-15|1125.62
#2010-11-16|1117.09
#2010-11-17|1123.77
#2010-11-18|1139.71
#2010-11-19|1143.51
#2010-11-22|1149.43
#2010-11-23|1156.57
#2010-11-24|1138.47
#2010-11-25| .
#2010-11-26|1128.94
#2010-11-29|1134.71
#2010-11-30|1125.08
#2010-12-01|1127.27
#2010-12-02|1145.35
#2010-12-03|1165.26
#2010-12-06|1165.63
#2010-12-07|1154.63
#2010-12-08|1148.46
#2010-12-09|1160.04
#2010-12-10|1154.62
#2010-12-13|1167.88
#2010-12-14|1173.96
#2010-12-15|1167.69
#2010-12-16|1164.80
#2010-12-17|1165.76
#2010-12-20|1166.15
#2010-12-21|1177.23
#2010-12-22|1181.75
#2010-12-23|1187.58
#2010-12-24| .
#2010-12-27|1189.81
#2010-12-28|1197.79
#2010-12-29|1203.60
#2010-12-30|1195.93
#2010-12-31|1205.37
#2011-01-03|1196.66
#2011-01-04|1208.55
#2011-01-05|1188.82
#2011-01-06|1208.56
#2011-01-07|1214.72
#2011-01-10|1218.47
#2011-01-11|1206.79
#2011-01-12|1214.78
#2011-01-13|1233.07
#2011-01-14|1222.25
#2011-01-17| .
#2011-01-18|1225.09
#2011-01-19|1240.53
#2011-01-20|1212.16
#2011-01-21|1195.44
#2011-01-24|1205.87
#2011-01-25|1223.88
#2011-01-26|1215.55
#2011-01-27|1217.10
#2011-01-28|1213.13
#2011-01-31|1204.98
#2011-02-01|1216.86
#2011-02-02|1238.20
#2011-02-03|1232.35
#2011-02-04|1239.03
#2011-02-07|1238.89
#2011-02-08|1253.16
#2011-02-09|1245.38
#2011-02-10|1237.72
#2011-02-11|1234.75
#2011-02-14|1253.93
#2011-02-15|1252.61
#2011-02-16|1260.24
#2011-02-17|1279.31
#2011-02-18|1277.14
#2011-02-21| .
#2011-02-22|1259.60
#2011-02-23|1250.86
#2011-02-24|1249.17
#2011-02-25|1259.06
#2011-02-28|1266.17
#2011-03-01|1282.18
#2011-03-02|1260.76
#2011-03-03|1256.19
#2011-03-04|1266.36
#2011-03-07|1252.64
#2011-03-08|1239.40
#2011-03-09|1247.22
#2011-03-10|1224.03
#2011-03-11|1221.46
#2011-03-14|1131.22
#2011-03-15|1045.37
#2011-03-16|1119.13
#2011-03-17|1121.64
#2011-03-18|1112.08
#2011-03-21|1112.22
#2011-03-22|1162.84
#2011-03-23|1154.24
#2011-03-24|1143.27
#2011-03-25|1145.04
#2011-03-28|1135.62
#2011-03-29|1112.68
#2011-03-30|1121.22
#2011-03-31|1125.46
#2011-04-01|1100.22
#2011-04-04|1103.23
#2011-04-05|1080.08
#2011-04-06|1060.99
#2011-04-07|1068.12
#2011-04-08|1085.32
#2011-04-11|1087.78
#2011-04-12|1085.63
#2011-04-13|1090.50
#2011-04-14|1100.12
#2011-04-15|1090.86
#2011-04-18|1094.32
#2011-04-19|1078.59
#2011-04-20|1093.29
#2011-04-21|1109.56
#2011-04-22| .
#2011-04-25|1105.62
#2011-04-26|1098.34
#2011-04-27|1094.45
#2011-04-28|1125.73
#2011-04-29|1130.17
#2011-05-02|1150.29
#2011-05-03|1153.56
#2011-05-04|1156.21
#2011-05-05|1165.96
#2011-05-06|1140.26
#2011-05-09|1135.04
#2011-05-10|1139.43
#2011-05-11|1135.21
#2011-05-12|1128.94
#2011-05-13|1116.76
#2011-05-16|1101.73
#2011-05-17|1094.34
#2011-05-18|1105.99
#2011-05-19|1091.34
#2011-05-20|1087.23
#2011-05-23|1070.59
#2011-05-24|1067.88
#2011-05-25|1070.13
#2011-05-26|1091.74
#2011-05-27|1093.84
#2011-05-30| .
#2011-05-31|1107.10
#2011-06-01|1112.71
#2011-06-02|1092.09
#2011-06-03|1085.73
#2011-06-06|1076.96
#2011-06-07|1083.26
#2011-06-08|1088.40
#2011-06-09|1082.16
#2011-06-10|1086.99
#2011-06-13|1077.99
#2011-06-14|1088.60
#2011-06-15|1089.51
#2011-06-16|1070.93
#2011-06-17|1071.30
#2011-06-20|1068.31
#2011-06-21|1080.66
#2011-06-22|1098.55
#2011-06-23|1088.09
#2011-06-24|1101.16
#2011-06-27|1084.38
#2011-06-28|1091.74
#2011-06-29|1110.15
#2011-06-30|1117.52
#2011-07-01|1124.23
#2011-07-04| .
#2011-07-05|1139.24
#2011-07-06|1153.94
#2011-07-07|1142.14
#2011-07-08|1155.78
#2011-07-11|1151.89
#2011-07-12|1144.86
#2011-07-13|1155.96
#2011-07-14|1148.74
#2011-07-15|1152.70
#2011-07-18|1151.90
#2011-07-19|1144.40
#2011-07-20|1157.32
#2011-07-21|1162.97
#2011-07-22|1178.35
#2011-07-25|1166.53
#2011-07-26|1178.24
#2011-07-27|1170.65
#2011-07-28|1159.21
#2011-07-29|1157.14
#2011-08-01|1178.62
#2011-08-02|1160.04
#2011-08-03|1140.83
#2011-08-04|1108.60
#2011-08-05|1080.35
#2011-08-08|1068.65
#2011-08-09|1053.66
#2011-08-10|1071.10
#2011-08-11|1053.95
#2011-08-12|1050.30
#2011-08-15|1065.46
#2011-08-16|1067.51
#2011-08-17|1064.32
#2011-08-18|1050.99
#2011-08-19|1033.09
#2011-08-22|1013.79
#2011-08-23|1025.14
#2011-08-24|1008.85
#2011-08-25|1013.28
#2011-08-26|1026.10
#2011-08-29|1026.19
#2011-08-30|1039.70
#2011-08-31|1049.81
#2011-09-01|1055.80
#2011-09-02|1045.51
#2011-09-05| .
#2011-09-06| 996.43
#2011-09-07|1011.51
#2011-09-08|1015.27
#2011-09-09|1007.56
#2011-09-12| 997.74
#2011-09-13|1009.06
#2011-09-14|1001.35
#2011-09-15|1015.35
#2011-09-16|1035.83
#2011-09-19|1042.21
#2011-09-20|1025.62
#2011-09-21|1029.92
#2011-09-22|1009.40
#2011-09-23|1010.06
#2011-09-26| 984.96
#2011-09-27|1008.39
#2011-09-28|1012.51
#2011-09-29|1014.83
#2011-09-30|1009.72
#2011-10-03| 995.28
#2011-10-04| 978.63
#2011-10-05| 964.16
#2011-10-06| 982.26
#2011-10-07| 989.62
#2011-10-10| 990.01
#2011-10-11|1010.50
#2011-10-12|1000.57
#2011-10-13|1016.16
#2011-10-14| 998.64
#2011-10-17|1026.85
#2011-10-18|1011.16
#2011-10-19|1009.61
#2011-10-20|1000.39
#2011-10-21|1008.19
#2011-10-24|1024.37
#2011-10-25|1020.10
#2011-10-26|1015.63
#2011-10-27|1044.15
#2011-10-28|1062.61
#2011-10-31|1020.31
#2011-11-01|1002.52
#2011-11-02| 982.25
#2011-11-03| 983.07
#2011-11-04|1000.20
#2011-11-07|1000.02
#2011-11-08| 987.34
#2011-11-09|1002.59
#2011-11-10| 977.02
#2011-11-11| 982.17
#2011-11-14| 993.80
#2011-11-15| 987.11
#2011-11-16| 979.35
#2011-11-17| 983.01
#2011-11-18| 970.63
#2011-11-21| 962.88
#2011-11-22| 962.79
#2011-11-23| 957.64
#2011-11-24| .
#2011-11-25| 941.16
#2011-11-28| 950.31
#2011-11-29| 974.35
#2011-11-30| 973.75
#2011-12-01| 991.17
#2011-12-02| 993.26
#2011-12-05|1000.01
#2011-12-06| 988.13
#2011-12-07|1003.87
#2011-12-08| 998.75
#2011-12-09| 986.00
#2011-12-12| 994.49
#2011-12-13| 985.39
#2011-12-14| 977.27
#2011-12-15| 962.43
#2011-12-16| 963.53
#2011-12-19| 950.03
#2011-12-20| 952.55
#2011-12-21| 960.27
#2011-12-22| 955.92
#2011-12-23| 955.80
#2011-12-26| .
#2011-12-27| 961.65
#2011-12-28| 957.25
#2011-12-29| 960.11
#2011-12-30| 977.72
#2012-01-02| .
#2012-01-03| 980.14
#2012-01-04|1001.78
#2012-01-05| 988.16
#2012-01-06| 979.59
#2012-01-09| 982.97
#2012-01-10| 985.75
#2012-01-11| 986.25
#2012-01-12| 980.17
#2012-01-13| 987.75
#2012-01-16| .
#2012-01-17| 983.40
#2012-01-18| 987.64
#2012-01-19| 993.40
#2012-01-20|1016.97
#2012-01-23|1019.67
#2012-01-24|1013.65
#2012-01-25|1020.66
#2012-01-26|1028.58
#2012-01-27|1030.91
#2012-01-30|1028.65
#2012-01-31|1026.09
#2012-02-01|1030.20
#2012-02-02|1039.00
#2012-02-03|1032.41
#2012-02-06|1046.85
#2012-02-07|1048.22
#2012-02-08|1063.33
#2012-02-09|1060.81
#2012-02-10|1046.85
#2012-02-13|1054.48
#2012-02-14|1046.78
#2012-02-15|1074.69
#2012-02-16|1065.28
#2012-02-17|1075.32
#2012-02-20| .
#2012-02-21|1079.26
#2012-02-22|1081.17
#2012-02-23|1085.97
#2012-02-24|1088.45
#2012-02-27|1093.00
#2012-02-28|1096.40
#2012-02-29|1088.91
#2012-03-01|1082.51
#2012-03-02|1079.76
#2012-03-05|1075.07
#2012-03-06|1072.97
#2012-03-07|1062.40
#2012-03-08|1076.27
#2012-03-09|1081.45
#2012-03-12|1079.32
#2012-03-13|1075.28
#2012-03-14|1079.42
#2012-03-15|1096.29
#2012-03-16|1099.31
#2012-03-19|1102.81
#2012-03-20|1098.52
#2012-03-21|1083.54
#2012-03-22|1102.77
#2012-03-23|1090.03
#2012-03-26|1085.20
#2012-03-27|1108.34
#2012-03-28|1100.34
#2012-03-29|1095.46
#2012-03-30|1089.20
#2012-04-02|1100.20
#2012-04-03|1089.92
#2012-04-04|1066.54
#2012-04-05|1064.47
#2012-04-06| .
#2012-04-09|1048.45
#2012-04-10|1055.26
#2012-04-11|1043.78
#2012-04-12|1051.47
#2012-04-13|1059.45
#2012-04-16|1048.43
#2012-04-17|1040.50
#2012-04-18|1057.17
#2012-04-19|1049.49
#2012-04-20|1044.02
#2012-04-23|1047.79
#2012-04-24|1038.99
#2012-04-25|1041.97
#2012-04-26|1048.78
#2012-04-27|1046.68
#2012-04-30|1054.61
#2012-05-01|1027.19
#2012-05-02|1030.58
#2012-05-03|1028.01
#2012-05-04|1034.45
#2012-05-07|1005.35
#2012-05-08|1013.66
#2012-05-09|1004.39
#2012-05-10| 996.40
#2012-05-11| 992.58
#2012-05-14| 993.89
#2012-05-15| 978.40
#2012-05-16| 965.31
#2012-05-17| 986.84
#2012-05-18| 960.07
#2012-05-21| 956.35
#2012-05-22| 963.22
#2012-05-23| 956.22
#2012-05-24| 954.41
#2012-05-25| 953.33
#2012-05-28| .
#2012-05-29| 964.51
#2012-05-30| 966.33
#2012-05-31| 964.54
#2012-06-01| 955.78
#2012-06-04| 933.04
#2012-06-05| 944.38
#2012-06-06| 954.04
#2012-06-07| 965.42
#2012-06-08| 947.60
#2012-06-11| 967.61
#2012-06-12| 957.72
#2012-06-13| 961.75
#2012-06-14| 963.32
#2012-06-15| 970.83
#2012-06-18| 984.16
#2012-06-19| 976.62
#2012-06-20| 989.29
#2012-06-21| 986.86
#2012-06-22| 979.69
#2012-06-25| 981.90
#2012-06-26| 973.79
#2012-06-27| 977.41
#2012-06-28|1003.79
#2012-06-29|1012.53
#2012-07-02|1017.97
#2012-07-03|1023.19
#2012-07-04| .
#2012-07-05|1022.38
#2012-07-06|1021.33
#2012-07-09|1006.35
#2012-07-10| 999.56
#2012-07-11| 997.23
#2012-07-12| 987.86
#2012-07-13| 985.85
#2012-07-16| 991.73
#2012-07-17| 986.67
#2012-07-18| 986.73
#2012-07-19| 999.49
#2012-07-20| 982.29
#2012-07-23| 966.75
#2012-07-24| 963.13
#2012-07-25| 948.09
#2012-07-26| 958.21
#2012-07-27| 971.76
#2012-07-30| 983.40
#2012-07-31| 991.88
#2012-08-01| 982.02
#2012-08-02| 988.89
#2012-08-03| 973.68
#2012-08-06| 996.66
#2012-08-07|1001.94
#2012-08-08|1004.88
#2012-08-09|1010.51
#2012-08-10|1008.29
#2012-08-13|1007.22
#2012-08-14|1000.28
#2012-08-15| 997.33
#2012-08-16|1011.90
#2012-08-17|1018.03
#2012-08-20|1017.35
#2012-08-21|1018.16
#2012-08-22|1017.15
#2012-08-23|1031.03
#2012-08-24|1016.09
#2012-08-27|1013.05
#2012-08-28|1003.11
#2012-08-29|1005.12
#2012-08-30| 999.50
#2012-08-31| 984.05
#2012-09-03| .
#2012-09-04| 977.05
#2012-09-05| 965.79
#2012-09-06| 961.66
#2012-09-07| 998.94
#2012-09-10| 999.62
#2012-09-11| 998.20
#2012-09-12|1009.43
#2012-09-13|1017.31
#2012-09-14|1027.70
#2012-09-17|1021.31
#2012-09-18|1024.92
#2012-09-19|1039.06
#2012-09-20|1023.37
#2012-09-21|1025.60
#2012-09-24|1023.62
#2012-09-25|1027.14
#2012-09-26|1002.87
#2012-09-27|1009.41
#2012-09-28| 996.37
#2012-10-01| 986.18
#2012-10-02| 986.88
#2012-10-03| 977.31
#2012-10-04| 990.66
#2012-10-05| 987.47
#2012-10-08| 994.23
#2012-10-09| 980.31
#2012-10-10| 964.12
#2012-10-11| 958.07
#2012-10-12| 964.27
#2012-10-15| 966.20
#2012-10-16| 977.94
#2012-10-17| 989.75
#2012-10-18|1001.66
#2012-10-19|1002.53
#2012-10-22| 995.95
#2012-10-23| 991.46
#2012-10-24| 982.25
#2012-10-25| 988.50
#2012-10-26| 980.78
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 975.82
#2012-11-01| 972.01
#2012-11-02| 979.36
#2012-11-05| 979.85
#2012-11-06| 975.76
#2012-11-07| 983.06
#2012-11-08| 968.47
#2012-11-09| 967.13
#2012-11-12| 956.24
#2012-11-13| 955.67
#2012-11-14| 944.85
#2012-11-15| 955.28
#2012-11-16| 974.58
#2012-11-19| 991.50
#2012-11-20| 982.87
#2012-11-21| 982.28
#2012-11-22| .
#2012-11-23| 996.04
#2012-11-26|1002.42
#2012-11-27|1002.30
#2012-11-28| 994.07
#2012-11-29| 999.80
#2012-11-30|1000.00
#2012-12-03|1002.19
#2012-12-04|1006.54
#2012-12-05|1000.11
#2012-12-06|1007.52
#2012-12-07|1009.92
#2012-12-10|1007.44
#2012-12-11|1003.64
#2012-12-12|1004.06
#2012-12-13|1008.28
#2012-12-14|1011.84
#2012-12-17|1016.24
#2012-12-18|1027.64
#2012-12-19|1055.74
#2012-12-20|1051.88
#2012-12-21|1046.45
#2012-12-24|1038.12
#2012-12-25|1045.71
#2012-12-26|1045.73
#2012-12-27|1051.07
#2012-12-28|1059.26
#2012-12-31|1054.73
#2013-01-01|1054.73
#2013-01-02|1046.20
#2013-01-03|1050.17
#2013-01-04|1072.48
#2013-01-07|1066.21
#2013-01-08|1061.09
#2013-01-09|1060.36
#2013-01-10|1069.03
#2013-01-11|1071.13
#2013-01-14|1069.09
#2013-01-15|1086.00
#2013-01-16|1063.13
#2013-01-17|1058.51
#2013-01-18|1077.95
#2013-01-21|1069.78
#2013-01-22|1080.12
#2013-01-23|1063.15
#2013-01-24|1059.24
#2013-01-25|1072.08
#2013-01-28|1072.06
#2013-01-29|1084.06
#2013-01-30|1096.51
#2013-01-31|1101.79
#2013-02-01|1089.02
#2013-02-04|1106.79
#2013-02-05|1079.23
#2013-02-06|1114.97
#2013-02-07|1117.56
#2013-02-08|1108.80
#2013-02-11|1100.56
#2013-02-12|1120.91
#2013-02-13|1104.40
#2013-02-14|1105.84
#2013-02-15|1081.78
#2013-02-18|1102.58
#2013-02-19|1107.53
#2013-02-20|1115.64
#2013-02-21|1109.08
#2013-02-22|1105.42
#2013-02-25|1118.96
#2013-02-26|1126.70
#2013-02-27|1107.62
#2013-02-28|1127.34
#2013-03-01|1123.85
#2013-03-04|1134.06
#2013-03-05|1128.15
#2013-03-06|1143.87
#2013-03-07|1131.32
#2013-03-08|1133.30
#2013-03-11|1158.21
#2013-03-12|1157.86
#2013-03-13|1151.72
#2013-03-14|1156.71
#2013-03-15|1181.27
#2013-03-18|1153.26
#2013-03-19|1173.28
#2013-03-20|1165.24
#2013-03-21|1183.35
#2013-03-22|1167.08
#2013-03-25|1180.03
#2013-03-26|1175.67
#2013-03-27|1177.05
#2013-03-28|1169.05
#2013-03-29|1164.64
#2013-04-01|1140.02
#2013-04-02|1127.05
#2013-04-03|1156.07
#2013-04-04|1147.31
#2013-04-05|1171.27
#2013-04-08|1189.20
#2013-04-09|1188.15
#2013-04-10|1205.61
#2013-04-11|1244.52
#2013-04-12|1256.00
#2013-04-15|1245.80
#2013-04-16|1228.93
#2013-04-17|1249.13
#2013-04-18|1224.95
#2013-04-19|1214.57
#2013-04-22|1231.36
#2013-04-23|1223.23
#2013-04-24|1244.47
#2013-04-25|1252.94
#2013-04-26|1266.51
#2013-04-29|1260.45
#2013-04-30|1269.47
#2013-05-01|1261.10
#2013-05-02|1246.30
#2013-05-03|1234.71
#2013-05-06|1230.11
#2013-05-07|1269.53
#2013-05-08|1279.51
#2013-05-09|1260.02
#2013-05-10|1263.81
#2013-05-13|1294.81
#2013-05-14|1286.56
#2013-05-15|1315.32
#2013-05-16|1312.59
#2013-05-17|1304.29
#2013-05-20|1326.98
#2013-05-21|1324.78
#2013-05-22|1320.37
#2013-05-23|1259.14
#2013-05-24|1261.30
#2013-05-27|1218.29
#2013-05-28|1224.39
#2013-05-29|1247.42
#2013-05-30|1202.60
#2013-05-31|1199.98
#2013-06-03|1173.77
#2013-06-04|1201.71
#2013-06-05|1196.15
#2013-06-06|1166.42
#2013-06-07|1163.42
#2013-06-10|1201.93
#2013-06-11|1220.20
#2013-06-12|1227.69
#2013-06-13|1185.80
#2013-06-14|1194.83
#2013-06-17|1219.23
#2013-06-18|1212.71
#2013-06-19|1244.27
#2013-06-20|1188.23
#2013-06-21|1205.52
#2013-06-24|1189.10
#2013-06-25|1175.14
#2013-06-26|1174.19
#2013-06-27|1194.65
#2013-06-28|1221.04
#2013-07-01|1234.77
#2013-07-02|1249.96
#2013-07-03|1262.19
#2013-07-04|1253.17
#2013-07-05|1262.37
#2013-07-08|1242.17
#2013-07-09|1271.08
#2013-07-10|1281.00
#2013-07-11|1298.12
#2013-07-12|1296.93
#2013-07-15|1291.09
#2013-07-16|1309.00
#2013-07-17|1306.16
#2013-07-18|1303.62
#2013-07-19|1298.40
#2013-07-22|1314.83
#2013-07-23|1318.51
#2013-07-24|1310.49
#2013-07-25|1296.49
#2013-07-26|1274.25
#2013-07-29|1233.58
#2013-07-30|1251.49
#2013-07-31|1230.86
#2013-08-01|1257.22
#2013-08-02|1298.30
#2013-08-05|1286.58
#2013-08-06|1307.87
#2013-08-07|1277.48
#2013-08-08|1269.91
#2013-08-09|1267.08
#2013-08-12|1256.46
#2013-08-13|1259.98
#2013-08-14|1277.96
#2013-08-15|1258.93
#2013-08-16|1251.30
#2013-08-19|1252.75
#2013-08-20|1234.09
#2013-08-21|1223.75
#2013-08-22|1209.23
#2013-08-23|1238.05
#2013-08-26|1235.22
#2013-08-27|1245.31
#2013-08-28|1217.00
#2013-08-29|1210.81
#2013-08-30|1204.04
#2013-09-02|1201.08
#2013-09-03|1232.09
#2013-09-04|1244.23
#2013-09-05|1241.44
#2013-09-06|1245.02
#2013-09-09|1259.98
#2013-09-10|1266.36
#2013-09-11|1271.43
#2013-09-12|1276.29
#2013-09-13|1273.47
#2013-09-16|1280.50
#2013-09-17|1267.41
#2013-09-18|1287.43
#2013-09-19|1303.86
#2013-09-20|1306.57
#2013-09-23|1318.88
#2013-09-24|1313.96
#2013-09-25|1310.82
#2013-09-26|1316.32
#2013-09-27|1321.18
#2013-09-30|1293.59
#2013-10-01|1294.12
#2013-10-02|1286.02
#2013-10-03|1287.63
#2013-10-04|1277.50
#2013-10-07|1262.61
#2013-10-08|1265.37
#2013-10-09|1281.42
#2013-10-10|1282.75
#2013-10-11|1298.58
#2013-10-14|1301.09
#2013-10-15|1294.52
#2013-10-16|1290.19
#2013-10-17|1314.24
#2013-10-18|1311.43
#2013-10-21|1312.32
#2013-10-22|1315.54
#2013-10-23|1306.76
#2013-10-24|1312.81
#2013-10-25|1284.31
#2013-10-28|1303.13
#2013-10-29|1292.10
#2013-10-30|1305.41
#2013-10-31|1294.63
#2013-11-01|1277.30
#2013-11-04|1279.56
#2013-11-05|1280.05
#2013-11-06|1287.54
#2013-11-07|1274.12
#2013-11-08|1263.72
#2013-11-11|1273.26
#2013-11-12|1291.01
#2013-11-13|1292.18
#2013-11-14|1301.10
#2013-11-15|1319.69
#2013-11-18|1327.36
#2013-11-19|1319.20
#2013-11-20|1318.70
#2013-11-21|1318.93
#2013-11-22|1320.39
#2013-11-25|1327.68
#2013-11-26|1323.19
#2013-11-27|1308.35
#2013-11-28|1323.60
#2013-11-29|1318.04
#2013-12-02|1308.77
#2013-12-03|1320.10
#2013-12-04|1292.97
#2013-12-05|1288.33
#2013-12-06|1287.69
#2013-12-09|1303.74
#2013-12-10|1307.38
#2013-12-11|1306.89
#2013-12-12|1290.25
#2013-12-13|1287.19
#2013-12-16|1270.80
#2013-12-17|1283.40
#2013-12-18|1299.75
#2013-12-19|1302.93
#2013-12-20|1302.16
#2013-12-23|1303.41
#2013-12-24|1296.17
#2013-12-25|1297.10
#2013-12-26|1313.17
#2013-12-27|1318.47
#2013-12-30|1329.04
#2013-12-31|1328.15
#2014-01-01|1328.15
#2014-01-02|1329.16
#2014-01-03|1336.16
#2014-01-06|1321.71
#2014-01-07|1310.87
#2014-01-08|1331.56
#2014-01-09|1320.92
#2014-01-10|1330.80
#2014-01-13|1340.85
#2014-01-14|1305.83
#2014-01-15|1320.80
#2014-01-16|1323.12
#2014-01-17|1322.66
#2014-01-20|1321.97
#2014-01-21|1321.39
#2014-01-22|1325.90
#2014-01-23|1321.80
#2014-01-24|1313.26
#2014-01-27|1276.61
#2014-01-28|1266.73
#2014-01-29|1303.80
#2014-01-30|1264.57
#2014-01-31|1268.67
#2014-02-03|1250.30
#2014-02-04|1193.33
#2014-02-05|1224.22
#2014-02-06|1212.78
#2014-02-07|1237.23
#2014-02-10|1256.04
#2014-02-11|1251.68
#2014-02-12|1264.40
#2014-02-13|1246.89
#2014-02-14|1233.70
#2014-02-17|1239.53
#2014-02-18|1270.89
#2014-02-19|1265.73
#2014-02-20|1239.64
#2014-02-21|1263.02
#2014-02-24|1261.14
#2014-02-25|1279.01
#2014-02-26|1270.01
#2014-02-27|1264.56
#2014-02-28|1258.45
#2014-03-03|1251.21
#2014-03-04|1249.35
#2014-03-05|1255.52
#2014-03-06|1264.35
#2014-03-07|1269.52
#2014-03-10|1259.45
#2014-03-11|1266.16
#2014-03-12|1244.64
#2014-03-13|1246.30
#2014-03-14|1213.96
#2014-03-17|1204.80
#2014-03-18|1215.51
#2014-03-19|1212.68
#2014-03-20|1185.06
#2014-03-21|1185.23
#2014-03-24|1200.35
#2014-03-25|1200.49
#2014-03-26|1210.65
#2014-03-27|1216.17
#2014-03-28|1215.60
#2014-03-31|1233.01
#2014-04-01|1228.16
#2014-04-02|1235.07
#2014-04-03|1239.91
#2014-04-04|1242.05
#2014-04-07|1226.25
#2014-04-08|1213.73
#2014-04-09|1191.05
#2014-04-10|1193.10
#2014-04-11|1174.39
#2014-04-14|1172.28
#2014-04-15|1178.69
#2014-04-16|1203.45
#2014-04-17|1202.78
#2014-04-18|1207.46
#2014-04-21|1203.18
#2014-04-22|1194.93
#2014-04-23|1208.68
#2014-04-24|1198.21
#2014-04-25|1204.32
#2014-04-28|1188.01
#2014-04-29|1188.48
#2014-04-30|1196.68
#2014-05-01|1215.87
#2014-05-02|1218.19
#2014-05-05|1219.74
#2014-05-06|1226.46
#2014-05-07|1192.28
#2014-05-08|1202.78
#2014-05-09|1207.26
#2014-05-12|1195.88
#2014-05-13|1218.58
#2014-05-14|1227.65
#2014-05-15|1223.66
#2014-05-16|1203.64
#2014-05-19|1197.08
#2014-05-20|1197.40
#2014-05-21|1191.15
#2014-05-22|1209.89
#2014-05-23|1220.70
#2014-05-26|1234.59
#2014-05-27|1232.89
#2014-05-28|1237.39
#2014-05-29|1242.64
#2014-05-30|1242.04
#2014-06-02|1256.40
#2014-06-03|1262.52
#2014-06-04|1266.99
#2014-06-05|1267.55
#2014-06-06|1267.50
#2014-06-09|1267.97
#2014-06-10|1263.22
#2014-06-11|1280.35
#2014-06-12|1280.34
#2014-06-13|1282.96
#2014-06-16|1275.37
#2014-06-17|1272.96
#2014-06-18|1285.36
#2014-06-19|1312.97
#2014-06-20|1309.83
#2014-06-23|1309.44
#2014-06-24|1304.62
#2014-06-25|1300.68
#2014-06-26|1306.84
#2014-06-27|1299.72
#2014-06-30|1305.98
#2014-07-01|1318.32
#2014-07-02|1320.50
#2014-07-03|1311.60
#2014-07-04|1319.93
#2014-07-07|1317.27
#2014-07-08|1315.12
#2014-07-09|1309.49
#2014-07-10|1302.45
#2014-07-11|1297.00
#2014-07-14|1304.07
#2014-07-15|1311.73
#2014-07-16|1312.16
#2014-07-17|1313.16
#2014-07-18|1305.02
#2014-07-21|1305.92
#2014-07-22|1311.62
#2014-07-23|1309.94
#2014-07-24|1304.42
#2014-07-25|1315.10
#2014-07-28|1320.75
#2014-07-29|1320.54
#2014-07-30|1314.98
#2014-07-31|1310.77
#2014-08-01|1306.67
#2014-08-04|1299.22
#2014-08-05|1282.42
#2014-08-06|1274.73
#2014-08-07|1281.77
#2014-08-08|1254.16
#2014-08-11|1274.43
#2014-08-12|1278.94
#2014-08-13|1281.29
#2014-08-14|1289.04
#2014-08-15|1289.70
#2014-08-18|1286.88
#2014-08-19|1293.67
#2014-08-20|1286.31
#2014-08-21|1293.37
#2014-08-22|1285.18
#2014-08-25|1291.22
#2014-08-26|1283.71
#2014-08-27|1285.64
#2014-08-28|1282.21
#2014-08-29|1277.81
#2014-09-01|1277.67
#2014-09-02|1282.75
#2014-09-03|1290.82
#2014-09-04|1284.77
#2014-09-05|1284.91
#2014-09-08|1284.15
#2014-09-09|1277.34
#2014-09-10|1279.31
#2014-09-11|1284.40
#2014-09-12|1282.52
#2014-09-15|1284.08
#2014-09-16|1281.73
#2014-09-17|1272.68
#2014-09-18|1274.16
#2014-09-19|1284.62
#2014-09-22|1283.60
#2014-09-23|1285.13
#2014-09-24|1279.33
#2014-09-25|1300.59
#2014-09-26|1279.67
#2014-09-29|1283.06
#2014-09-30|1268.34
#2014-10-01|1262.24
#2014-10-02|1237.86
#2014-10-03|1224.14
#2014-10-06|1244.78
#2014-10-07|1250.96
#2014-10-08|1235.13
#2014-10-09|1227.67
#2014-10-10|1210.97
#2014-10-13|1217.29
#2014-10-14|1191.04
#2014-10-15|1208.83
#2014-10-16|1183.35
#2014-10-17|1157.52
#2014-10-20|1203.10
#2014-10-21|1186.47
#2014-10-22|1208.72
#2014-10-23|1194.35
#2014-10-24|1205.38
#2014-10-27|1220.67
#2014-10-28|1214.29
#2014-10-29|1231.43
#2014-10-30|1230.94
#2014-10-31|1251.53
#2014-11-03|1228.68
#2014-11-04|1277.61
#2014-11-05|1265.21
#2014-11-06|1249.53
#2014-11-07|1252.19
#2014-11-10|1250.91
#2014-11-11|1253.11
#2014-11-12|1262.79
#2014-11-13|1266.96
#2014-11-14|1267.57
#2014-11-17|1238.73
#2014-11-18|1261.65
#2014-11-19|1252.19
#2014-11-20|1249.31
#2014-11-21|1256.33
#2014-11-24|1247.53
#2014-11-25|1262.99
#2014-11-26|1263.14
#2014-11-27|1246.85
#2014-11-28|1255.18
#2014-12-01|1269.08
#2014-12-02|1265.05
#2014-12-03|1260.43
#2014-12-04|1269.94
#2014-12-05|1258.68
#2014-12-08|1265.42
#2014-12-09|1275.41
#2014-12-10|1247.97
#2014-12-11|1230.56
#2014-12-12|1242.02
#2014-12-15|1223.04
#2014-12-16|1211.57
#2014-12-17|1206.58
#2014-12-18|1211.94
#2014-12-19|1239.80
#2014-12-22|1238.56
#2014-12-23|1230.51
#2014-12-24|1244.68
#2014-12-25|1241.59
#2014-12-26|1245.50
#2014-12-29|1240.63
#2014-12-30|1235.79
#2014-12-31|1230.43
#2015-01-01|1230.43
#2015-01-02|1227.26
#2015-01-05|1225.35
#2015-01-06|1198.76
#2015-01-07|1191.14
#2015-01-08|1204.13
#2015-01-09|1217.07
#2015-01-12|1219.33
#2015-01-13|1214.45
#2015-01-14|1214.45
#2015-01-15|1230.56
#2015-01-16|1213.41
#2015-01-19|1220.79
#2015-01-20|1236.74
#2015-01-21|1236.46
#2015-01-22|1234.86
#2015-01-23|1250.19
#2015-01-26|1241.21
#2015-01-27|1271.75
#2015-01-28|1267.99
#2015-01-29|1247.61
#2015-01-30|1251.41
#2015-02-02|1250.18
#2015-02-03|1233.21
#2015-02-04|1257.99
#2015-02-05|1252.38
#2015-02-06|1243.41
#2015-02-09|1255.48
#2015-02-10|1251.35
#2015-02-11|1239.86
#2015-02-12|1274.45
#2015-02-13|1279.25
#2015-02-16|1291.55
#2015-02-17|1286.45
#2015-02-18|1303.73
#2015-02-19|1314.78
#2015-02-20|1320.91
#2015-02-23|1320.90
#2015-02-24|1323.69
#2015-02-25|1325.69
#2015-02-26|1333.63
#2015-02-27|1332.02
#2015-03-02|1326.73
#2015-03-03|1334.13
#2015-03-04|1323.59
#2015-03-05|1323.80
#2015-03-06|1329.68
#2015-03-09|1320.97
#2015-03-10|1313.36
#2015-03-11|1310.60
#2015-03-12|1331.57
#2015-03-13|1345.94
#2015-03-16|1341.86
#2015-03-17|1354.83
#2015-03-18|1369.79
#2015-03-19|1363.72
#2015-03-20|1375.07
#2015-03-23|1393.58
#2015-03-24|1387.15
#2015-03-25|1396.79
#2015-03-26|1381.44
#2015-03-27|1366.92
#2015-03-30|1359.70
#2015-03-31|1343.39
#2015-04-01|1335.59
#2015-04-02|1357.06
#2015-04-03|1374.25
#2015-04-06|1369.97
#2015-04-07|1372.34
#2015-04-08|1382.47
#2015-04-09|1383.89
#2015-04-10|1380.07
#2015-04-13|1374.84
#2015-04-14|1390.99
#2015-04-15|1390.11
#2015-04-16|1398.19
#2015-04-17|1396.31
#2015-04-20|1390.57
#2015-04-21|1412.45
#2015-04-22|1421.84
#2015-04-23|1428.75
#2015-04-24|1429.48
#2015-04-27|1427.18
#2015-04-28|1441.99
#2015-04-29|1440.35
#2015-04-30|1396.51
#2015-05-01|1387.82
#2015-05-04|1387.36
#2015-05-05|1389.09
#2015-05-06|1396.42
#2015-05-07|1382.47
#2015-05-08|1393.08
#2015-05-11|1397.93
#2015-05-12|1400.68
#2015-05-13|1410.43
#2015-05-14|1397.50
#2015-05-15|1411.70
#2015-05-18|1423.65
#2015-05-19|1416.34
#2015-05-20|1417.83
#2015-05-21|1422.63
#2015-05-22|1418.36
#2015-05-25|1429.26
#2015-05-26|1411.47
#2015-05-27|1406.54
#2015-05-28|1414.67
#2015-05-29|1415.33
#2015-06-01|1412.72
#2015-06-02|1411.13
#2015-06-03|1407.86
#2015-06-04|1406.17
#2015-06-05|1385.82
#2015-06-08|1382.96
#2015-06-09|1369.60
#2015-06-10|1384.27
#2015-06-11|1390.38
#2015-06-12|1397.63
#2015-06-15|1396.33
#2015-06-16|1385.70
#2015-06-17|1369.35
#2015-06-18|1366.57
#2015-06-19|1380.36
#2015-06-22|1392.51
#2015-06-23|1411.05
#2015-06-24|1408.54
#2015-06-25|1408.97
#2015-06-26|1402.57
#2015-06-29|1380.81
#2015-06-30|1387.69
#2015-07-01|1381.50
#2015-07-02|1389.79
#2015-07-03|1399.86
#2015-07-06|1373.69
#2015-07-07|1391.33
#2015-07-08|1357.77
#2015-07-09|1354.95
#2015-07-10|1344.09
#2015-07-13|1360.85
#2015-07-14|1381.71
#2015-07-15|1381.76
#2015-07-16|1392.78
#2015-07-17|1396.95
#2015-07-20|1393.69
#2015-07-21|1405.84
#2015-07-22|1386.11
#2015-07-23|1394.01
#2015-07-24|1389.71
#2015-07-27|1383.66
#2015-07-28|1367.21
#2015-07-29|1367.57
#2015-07-30|1374.63
#2015-07-31|1389.51
#2015-08-03|1387.53
#2015-08-04|1385.13
#2015-08-05|1377.19
#2015-08-06|1387.49
#2015-08-07|1399.49
#2015-08-10|1405.17
#2015-08-11|1398.04
#2015-08-12|1389.41
#2015-08-13|1382.04
#2015-08-14|1379.97
#2015-08-17|1383.60
#2015-08-18|1384.04
#2015-08-19|1367.22
#2015-08-20|1353.44
#2015-08-21|1324.93
#2015-08-24|1284.41
#2015-08-25|1229.95
#2015-08-26|1279.06
#2015-08-27|1280.67
#2015-08-28|1321.12
#2015-08-31|1305.20
#2015-09-01|1269.05
#2015-09-02|1257.88
#2015-09-03|1265.45
#2015-09-04|1249.41
#2015-09-07|1249.72
#2015-09-08|1220.62
#2015-09-09|1291.13
#2015-09-10|1262.71
#2015-09-11|1261.48
#2015-09-14|1247.07
#2015-09-15|1246.94
#2015-09-16|1257.43
#2015-09-17|1269.73
#2015-09-18|1253.38
#2015-09-21|1247.45
#2015-09-22|1252.54
#2015-09-23|1247.76
#2015-09-24|1229.25
#2015-09-25|1236.69
#2015-09-28|1226.73
#2015-09-29|1168.93
#2015-09-30|1200.97
#2015-10-01|1232.21
#2015-10-02|1239.58
#2015-10-05|1244.38
#2015-10-06|1256.22
#2015-10-07|1275.77
#2015-10-08|1268.28
#2015-10-09|1292.34
#2015-10-12|1296.65
#2015-10-13|1282.29
#2015-10-14|1259.78
#2015-10-15|1283.78
#2015-10-16|1293.35
#2015-10-19|1278.25
#2015-10-20|1279.95
#2015-10-21|1304.15
#2015-10-22|1291.70
#2015-10-23|1310.59
#2015-10-26|1323.45
#2015-10-27|1316.85
#2015-10-28|1320.08
#2015-10-29|1312.03
#2015-10-30|1327.13
#2015-11-02|1301.07
#2015-11-03|1295.70
#2015-11-04|1306.43
#2015-11-05|1317.63
#2015-11-06|1307.34
#2015-11-09|1331.94
#2015-11-10|1332.72
#2015-11-11|1339.62
#2015-11-12|1336.27
#2015-11-13|1330.08
#2015-11-16|1313.39
#2015-11-17|1321.50
#2015-11-18|1321.10
#2015-11-19|1340.36
#2015-11-20|1340.72
#2015-11-23|1338.86
#2015-11-24|1344.14
#2015-11-25|1329.66
#2015-11-26|1340.37
#2015-11-27|1331.82
#2015-11-30|1311.25
#2015-12-01|1335.59
#2015-12-02|1328.80
#2015-12-03|1333.24
#2015-12-04|1309.37
#2015-12-07|1316.20
#2015-12-08|1304.95
#2015-12-09|1303.44
#2015-12-10|1297.73
#2015-12-11|1311.77
#2015-12-14|1293.71
#2015-12-15|1260.18
#2015-12-16|1296.78
#2015-12-17|1307.14
#2015-12-18|1294.99
#2015-12-21|1294.64
#2015-12-22|1298.31
#2015-12-23|1297.29
#2015-12-24|1299.14
#2015-12-25|1293.14
#2015-12-28|1301.95
#2015-12-29|1310.03
#2015-12-30|1312.27
#2015-12-31|1315.27
#2016-01-01|1315.27
#2016-01-04|1294.16
#2016-01-05|1289.12
#2016-01-06|1279.18
#2016-01-07|1255.40
#2016-01-08|1251.83
#2016-01-11|1255.77
#2016-01-12|1211.28
#2016-01-13|1243.02
#2016-01-14|1212.55
#2016-01-15|1219.21
#2016-01-18|1201.95
#2016-01-19|1201.08
#2016-01-20|1171.36
#2016-01-21|1128.70
#2016-01-22|1180.60
#2016-01-25|1193.74
#2016-01-26|1166.44
#2016-01-27|1198.63
#2016-01-28|1190.12
#2016-01-29|1200.65
#2016-02-01|1228.16
#2016-02-02|1227.38
#2016-02-03|1207.86
#2016-02-04|1203.70
#2016-02-05|1187.36
#2016-02-08|1208.57
#2016-02-09|1147.94
#2016-02-10|1116.92
#2016-02-11|1143.37
#2016-02-12|1071.76
#2016-02-15|1143.72
#2016-02-16|1159.12
#2016-02-17|1137.74
#2016-02-18|1171.50
#2016-02-19|1160.71
#2016-02-22|1164.56
#2016-02-23|1166.77
#2016-02-24|1168.29
#2016-02-25|1171.37
#2016-02-26|1162.91
#2016-02-29|1162.51
#2016-03-01|1157.55
#2016-03-02|1202.31
#2016-03-03|1226.36
#2016-03-04|1226.64
#2016-03-07|1215.20
#2016-03-08|1214.03
#2016-03-09|1197.33
#2016-03-10|1209.33
#2016-03-11|1214.37
#2016-03-14|1231.52
#2016-03-15|1230.14
#2016-03-16|1209.99
#2016-03-17|1234.51
#2016-03-18|1219.21
#2016-03-21|1216.81
#2016-03-22|1237.52
#2016-03-23|1222.38
#2016-03-24|1212.29
#2016-03-25|1226.80
#2016-03-28|1233.08
#2016-03-29|1226.12
#2016-03-30|1213.93
#2016-03-31|1208.33
#2016-04-01|1166.88
#2016-04-04|1178.64
#2016-04-05|1156.16
#2016-04-06|1160.64
#2016-04-07|1188.00
#2016-04-08|1196.56
#2016-04-11|1192.38
#2016-04-12|1205.79
#2016-04-13|1230.63
#2016-04-14|1268.76
#2016-04-15|1263.36
#2016-04-18|1220.02
#2016-04-19|1256.75
#2016-04-20|1260.75
#2016-04-21|1287.30
#2016-04-22|1280.74
#2016-04-25|1282.40
#2016-04-26|1270.76
#2016-04-27|1258.22
#2016-04-28|1245.22
#2016-04-29|1263.44
#2016-05-02|1230.90
#2016-05-03|1234.66
#2016-05-04|1226.58
#2016-05-05|1221.10
#2016-05-06|1228.25
#2016-05-09|1217.29
#2016-05-10|1236.76
#2016-05-11|1239.77
#2016-05-12|1241.66
#2016-05-13|1219.38
#2016-05-16|1226.10
#2016-05-17|1237.43
#2016-05-18|1233.26
#2016-05-19|1227.32
#2016-05-20|1225.20
#2016-05-23|1231.34
#2016-05-24|1214.03
#2016-05-25|1227.55
#2016-05-26|1234.22
#2016-05-27|1237.81
#2016-05-30|1239.61
#2016-05-31|1255.45
#2016-06-01|1253.11
#2016-06-02|1235.16
#2016-06-03|1261.11
#2016-06-06|1250.36
#2016-06-07|1258.06
#2016-06-08|1275.70
#2016-06-09|1263.18
#2016-06-10|1252.24
#2016-06-13|1215.27
#2016-06-14|1208.27
#2016-06-15|1214.23
#2016-06-16|1202.81
#2016-06-17|1209.31
#2016-06-20|1235.16
#2016-06-21|1250.90
#2016-06-22|1240.93
#2016-06-23|1244.93
#2016-06-24|1190.56
#2016-06-27|1212.69
#2016-06-28|1195.63
#2016-06-29|1222.40
#2016-06-30|1219.94
#2016-07-01|1226.40
#2016-07-04|1236.55
#2016-07-05|1242.35
#2016-07-06|1226.27
#2016-07-07|1220.54
#2016-07-08|1209.52
#2016-07-11|1231.55
#2016-07-12|1240.90
#2016-07-13|1260.85
#2016-07-14|1258.17
#2016-07-15|1263.31
#2016-07-18|1262.59
#2016-07-19|1267.48
#2016-07-20|1261.20
#2016-07-21|1275.19
#2016-07-22|1265.04
#2016-07-25|1262.82
#2016-07-26|1261.36
#2016-07-27|1263.45
#2016-07-28|1257.78
#2016-07-29|1301.86
#2016-08-01|1305.62
#2016-08-02|1301.49
#2016-08-03|1270.87
#2016-08-04|1286.60
#2016-08-05|1276.29
#2016-08-08|1297.57
#2016-08-09|1317.03
#2016-08-10|1321.46
#2016-08-11|1320.68
#2016-08-12|1332.70
#2016-08-15|1326.04
#2016-08-16|1314.48
#2016-08-17|1334.17
#2016-08-18|1313.69
#2016-08-19|1321.02
#2016-08-22|1326.08
#2016-08-23|1321.53
#2016-08-24|1325.43
#2016-08-25|1323.45
#2016-08-26|1304.82
#2016-08-29|1313.05
#2016-08-30|1305.32
#2016-08-31|1313.65
#2016-09-01|1325.80
#2016-09-02|1317.92
#2016-09-05|1329.17
#2016-09-06|1348.74
#2016-09-07|1351.77
#2016-09-08|1348.18
#2016-09-09|1331.55
#2016-09-12|1320.14
#2016-09-13|1315.88
#2016-09-14|1301.60
#2016-09-15|1289.03
#2016-09-16|1298.74
#2016-09-19|1304.87
#2016-09-20|1311.57
#2016-09-21|1361.07
#2016-09-22|1359.85
#2016-09-23|1351.21
#2016-09-26|1344.37
#2016-09-27|1357.39
#2016-09-28|1331.96
#2016-09-29|1332.25
#2016-09-30|1317.07
#2016-10-03|1319.92
#2016-10-04|1314.17
#2016-10-05|1314.18
#2016-10-06|1315.12
#2016-10-07|1322.27
#2016-10-10|1316.58
#2016-10-11|1322.01
#2016-10-12|1303.02
#2016-10-13|1309.81
#2016-10-14|1303.69
#2016-10-17|1312.82
#2016-10-18|1315.33
#2016-10-19|1322.28
#2016-10-20|1327.58
#2016-10-21|1322.94
#2016-10-24|1317.97
#2016-10-25|1324.16
#2016-10-26|1331.13
#2016-10-27|1322.62
#2016-10-28|1326.60
#2016-10-31|1333.07
#2016-11-01|1340.05
#2016-11-02|1332.52
#2016-11-03|1333.43
#2016-11-04|1309.79
#2016-11-07|1307.00
#2016-11-08|1305.63
#2016-11-09|1247.66
#2016-11-10|1298.45
#2016-11-11|1304.29
#2016-11-14|1299.88
#2016-11-15|1299.05
#2016-11-16|1310.07
#2016-11-17|1313.19
#2016-11-18|1300.59
#2016-11-21|1312.32
#2016-11-22|1310.84
#2016-11-23|1291.98
#2016-11-24|1301.93
#2016-11-25|1309.38
#2016-11-28|1321.68
#2016-11-29|1314.32
#2016-11-30|1302.47
#2016-12-01|1310.02
#2016-12-02|1312.40
#2016-12-05|1295.26
#2016-12-06|1308.15
#2016-12-07|1323.37
#2016-12-08|1334.32
#2016-12-09|1336.03
#2016-12-12|1339.27
#2016-12-13|1348.22
#2016-12-14|1350.00
#2016-12-15|1312.99
#2016-12-16|1319.90
#2016-12-19|1335.74
#2016-12-20|1325.55
#2016-12-21|1325.11
#2016-12-22|1325.62
#2016-12-23|1328.73
#2016-12-26|1322.20
#2016-12-27|1315.94
#2016-12-28|1312.46
#2016-12-29|1310.12
#2016-12-30|1307.50
#2017-01-02|1307.50
#2017-01-03|1292.10
#2017-01-04|1330.35
#2017-01-05|1351.65
#2017-01-06|1337.91
#2017-01-09|1338.08
#2017-01-10|1340.18
#2017-01-11|1334.09
#2017-01-12|1352.28
#2017-01-13|1349.61
#2017-01-16|1348.15
#2017-01-17|1342.66
#2017-01-18|1343.63
#2017-01-19|1332.22
#2017-01-20|1338.95
#2017-01-23|1346.06
#2017-01-24|1334.43
#2017-01-25|1343.87
#2017-01-26|1351.48
#2017-01-27|1352.65
#2017-01-30|1361.00
#2017-01-31|1354.71
#2017-02-01|1346.39
#2017-02-02|1345.16
#2017-02-03|1350.50
#2017-02-06|1356.42
#2017-02-07|1353.63
#2017-02-08|1366.11
#2017-02-09|1341.09
#2017-02-10|1363.68
#2017-02-13|1365.32
#2017-02-14|1343.30
#2017-02-15|1353.61
#2017-02-16|1366.40
#2017-02-17|1365.22
#2017-02-20|1363.93
#2017-02-21|1364.53
#2017-02-22|1369.47
#2017-02-23|1377.87
#2017-02-24|1376.36
#2017-02-27|1364.35
#2017-02-28|1365.63
#2017-03-01|1359.83
#2017-03-02|1362.11
#2017-03-03|1356.22
#2017-03-06|1360.18
#2017-03-07|1357.16
#2017-03-08|1344.93
#2017-03-09|1345.19
#2017-03-10|1362.10
#2017-03-13|1370.12
#2017-03-14|1366.81
#2017-03-15|1365.89
#2017-03-16|1385.24
#2017-03-17|1382.66
#2017-03-20|1383.71
#2017-03-21|1389.10
#2017-03-22|1368.53
#2017-03-23|1368.91
#2017-03-24|1381.66
#2017-03-27|1372.13
#2017-03-28|1392.46
#2017-03-29|1380.40
#2017-03-30|1366.28
#2017-03-31|1351.13
#2017-04-03|1359.58
#2017-04-04|1356.37
#2017-04-05|1348.46
#2017-04-06|1331.96
#2017-04-07|1340.71
#2017-04-10|1343.74
#2017-04-11|1357.49
#2017-04-12|1346.27
#2017-04-13|1337.25
#2017-04-14|1331.59
#2017-04-17|1346.86
#2017-04-18|1347.49
#2017-04-19|1342.22
#2017-04-20|1341.35
#2017-04-21|1357.22
#2017-04-24|1360.43
#2017-04-25|1362.99
#2017-04-26|1369.33
#2017-04-27|1372.75
#2017-04-28|1364.66
#2017-05-01|1369.64
#2017-05-02|1372.36
#2017-05-03|1369.85
#2017-05-04|1365.23
#2017-05-05|1366.20
#2017-05-08|1395.72
#2017-05-09|1374.17
#2017-05-10|1377.43
#2017-05-11|1384.59
#2017-05-12|1384.70
#2017-05-15|1378.83
#2017-05-16|1390.95
#2017-05-17|1403.83
#2017-05-18|1386.05
#2017-05-19|1385.52
#2017-05-22|1398.58
#2017-05-23|1394.72
#2017-05-24|1391.15
#2017-05-25|1395.40
#2017-05-26|1395.82
#2017-05-29|1395.65
#2017-05-30|1401.33
#2017-05-31|1402.63
#2017-06-01|1407.73
#2017-06-02|1442.94
#2017-06-05|1439.00
#2017-06-06|1441.75
#2017-06-07|1441.22
#2017-06-08|1423.82
#2017-06-09|1419.74
#2017-06-12|1430.41
#2017-06-13|1429.78
#2017-06-14|1440.75
#2017-06-15|1415.87
#2017-06-16|1423.14
#2017-06-19|1422.62
#2017-06-20|1425.64
#2017-06-21|1422.32
#2017-06-22|1423.08
#2017-06-23|1425.96
#2017-06-26|1423.94
#2017-06-27|1420.44
#2017-06-28|1420.35
#2017-06-29|1421.28
#2017-06-30|1413.78
#2017-07-03|1404.35
#2017-07-04|1405.36
#2017-07-05|1411.34
#2017-07-06|1408.01
#2017-07-07|1391.75
#2017-07-10|1395.34
#2017-07-11|1400.81
#2017-07-12|1411.94
#2017-07-13|1407.27
#2017-07-14|1421.57
#2017-07-17|1419.30
#2017-07-18|1426.07
#2017-07-19|1427.85
#2017-07-20|1435.60
#2017-07-21|1440.24
#2017-07-24|1429.94
#2017-07-25|1421.00
#2017-07-26|1420.27
#2017-07-27|1432.39
#2017-07-28|1435.68
#2017-07-31|1440.45
#2017-08-01|1454.77
#2017-08-02|1457.61
#2017-08-03|1460.47
#2017-08-04|1445.42
#2017-08-07|1454.29
#2017-08-08|1451.06
#2017-08-09|1445.66
#2017-08-10|1452.61
#2017-08-11|1455.53
#2017-08-14|1435.32
#2017-08-15|1437.73
#2017-08-16|1434.19
#2017-08-17|1443.03
#2017-08-18|1442.49
#2017-08-21|1438.85
#2017-08-22|1429.51
#2017-08-23|1439.12
#2017-08-24|1426.40
#2017-08-25|1432.10
#2017-08-28|1434.91
#2017-08-29|1438.00
#2017-08-30|1427.96
#2017-08-31|1440.27
#2017-09-01|1438.36
#2017-09-04|1436.43
#2017-09-05|1437.00
#2017-09-06|1436.67
#2017-09-07|1444.91
#2017-09-08|1447.96
#2017-09-11|1451.91
#2017-09-12|1453.42
#2017-09-13|1453.41
#2017-09-14|1447.77
#2017-09-15|1448.46
#2017-09-18|1441.64
#2017-09-19|1472.14
#2017-09-20|1475.02
#2017-09-21|1462.92
#2017-09-22|1466.13
#2017-09-25|1474.03
#2017-09-26|1466.90
#2017-09-27|1453.92
#2017-09-28|1460.31
#2017-09-29|1460.35
#2017-10-02|1457.14
#2017-10-03|1467.15
#2017-10-04|1468.25
#2017-10-05|1468.83
#2017-10-06|1472.95
#2017-10-09|1474.58
#2017-10-10|1488.84
#2017-10-11|1487.48
#2017-10-12|1489.68
#2017-10-13|1502.32
#2017-10-16|1515.35
#2017-10-17|1511.22
#2017-10-18|1506.16
#2017-10-19|1519.18
#2017-10-20|1507.02
#2017-10-23|1515.09
#2017-10-24|1521.66
#2017-10-25|1521.19
#2017-10-26|1519.53
#2017-10-27|1535.76
#2017-10-30|1543.54
#2017-10-31|1530.46
#2017-11-01|1543.16
#2017-11-02|1552.90
#2017-11-03|1547.32
#2017-11-06|1548.92
#2017-11-07|1570.15
#2017-11-08|1579.31
#2017-11-09|1572.80
#2017-11-10|1567.99
#2017-11-13|1549.47
#2017-11-14|1547.46
#2017-11-15|1524.60
#2017-11-16|1542.22
#2017-11-17|1550.48
#2017-11-20|1541.61
#2017-11-21|1550.18
#2017-11-22|1567.53
#2017-11-23|1572.81
#2017-11-24|1573.12
#2017-11-27|1576.86
#2017-11-28|1568.89
#2017-11-29|1572.02
#2017-11-30|1575.48
#2017-12-01|1568.41
#2017-12-04|1561.06
#2017-12-05|1562.03
#2017-12-06|1547.72
#2017-12-07|1557.26
#2017-12-08|1561.61
#2017-12-11|1572.21
#2017-12-12|1569.16
#2017-12-13|1576.18
#2017-12-14|1576.13
#2017-12-15|1559.47
#2017-12-18|1587.43
#2017-12-19|1578.07
#2017-12-20|1579.49
#2017-12-21|1576.73
#2017-12-22|1583.97
#2017-12-25|1586.30
#2017-12-26|1583.11
#2017-12-27|1582.05
#2017-12-28|1578.10
#2017-12-29|1579.21
#2018-01-01|1579.21
#2018-01-02|1586.32
#2018-01-03|1582.79
#2018-01-04|1620.76
#2018-01-05|1630.18
#2018-01-08|1633.79
#2018-01-09|1649.70
#2018-01-10|1670.60
#2018-01-11|1665.51
#2018-01-12|1656.40
#2018-01-15|1676.62
#2018-01-16|1686.04
#2018-01-17|1682.75
#2018-01-18|1668.44
#2018-01-19|1683.67
#2018-01-22|1683.21
#2018-01-23|1707.17
#2018-01-24|1714.70
#2018-01-25|1707.33
#2018-01-26|1702.34
#2018-01-29|1694.82
#2018-01-30|1678.50
#2018-01-31|1651.91
#2018-02-01|1678.97
#2018-02-02|1656.94
#2018-02-05|1628.65
#2018-02-06|1575.77
#2018-02-07|1583.95
#2018-02-08|1599.83
#2018-02-09|1577.20
#2018-02-12|1579.23
#2018-02-13|1580.36
#2018-02-14|1578.12
#2018-02-15|1602.79
#2018-02-16|1619.74
#2018-02-19|1644.89
#2018-02-20|1620.63
#2018-02-21|1609.88
#2018-02-22|1607.14
#2018-02-23|1624.50
#2018-02-26|1634.79
#2018-02-27|1642.17
#2018-02-28|1630.76
#2018-03-01|1598.97
#2018-03-02|1592.98
#2018-03-05|1577.03
#2018-03-06|1591.61
#2018-03-07|1579.37
#2018-03-08|1584.53
#2018-03-09|1576.74
#2018-03-12|1608.85
#2018-03-13|1614.71
#2018-03-14|1613.68
#2018-03-15|1615.53
#2018-03-16|1607.59
#2018-03-19|1597.41
#2018-03-20|1584.92
#2018-03-21|1586.19
#2018-03-22|1611.91
#2018-03-23|1561.05
#2018-03-26|1565.44
#2018-03-27|1596.42
#2018-03-28|1572.36
#2018-03-29|1571.05
#2018-03-30|1581.61
#2018-04-02|1576.39
#2018-04-03|1566.24
#2018-04-04|1565.77
#2018-04-05|1570.85
#2018-04-06|1569.60
#2018-04-09|1577.02
#2018-04-10|1582.22
#2018-04-11|1586.06
#2018-04-12|1572.08
#2018-04-13|1577.94
#2018-04-16|1585.79
#2018-04-17|1581.72
#2018-04-18|1595.30
#2018-04-19|1594.27
#2018-04-20|1589.44
#2018-04-23|1578.96
#2018-04-24|1586.76
#2018-04-25|1582.10
#2018-04-26|1584.75
#2018-04-27|1592.67
#2018-04-30|1587.72
#2018-05-01|1582.09
#2018-05-02|1572.68
#2018-05-03|1586.09
#2018-05-04|1585.07
#2018-05-07|1583.93
#2018-05-08|1589.73
#2018-05-09|1577.90
#2018-05-10|1584.19
#2018-05-11|1603.52
#2018-05-14|1611.73
#2018-05-15|1599.17
#2018-05-16|1594.14
#2018-05-17|1594.61
#2018-05-18|1603.19
#2018-05-21|1593.28
#2018-05-22|1593.72
#2018-05-23|1595.83
#2018-05-24|1588.82
#2018-05-25|1581.60
#2018-05-28|1578.00
#2018-05-29|1578.35
#2018-05-30|1554.42
#2018-05-31|1568.63
#2018-06-01|1557.85
#2018-06-04|1578.65
#2018-06-05|1576.93
#2018-06-06|1578.37
#2018-06-07|1590.36
#2018-06-08|1590.68
#2018-06-11|1587.18
#2018-06-12|1586.83
#2018-06-13|1592.26
#2018-06-14|1578.01
#2018-06-15|1582.33
#2018-06-18|1567.90
#2018-06-19|1553.98
#2018-06-20|1558.60
#2018-06-21|1560.18
#2018-06-22|1553.03
#2018-06-25|1542.05
#2018-06-26|1539.82
#2018-06-27|1527.88
#2018-06-28|1526.96
#2018-06-29|1525.58
#2018-07-02|1497.47
#2018-07-03|1499.79
#2018-07-04|1500.72
#2018-07-05|1488.75
#2018-07-06|1503.90
#2018-07-09|1517.46
#2018-07-10|1517.15
#2018-07-11|1504.16
#2018-07-12|1497.87
#2018-07-13|1517.01
#2018-07-16|1517.15
#2018-07-17|1522.76
#2018-07-18|1528.20
#2018-07-19|1527.17
#2018-07-20|1538.71
#2018-07-23|1537.30
#2018-07-24|1548.05
#2018-07-25|1555.74
#2018-07-26|1560.48
#2018-07-27|1570.86
#2018-07-30|1564.66
#2018-07-31|1539.19
#2018-08-01|1556.51
#2018-08-02|1548.15
#2018-08-03|1546.71
#2018-08-06|1537.51
#2018-08-07|1553.92
#2018-08-08|1557.07
#2018-08-09|1552.62
#2018-08-10|1537.13
#2018-08-13|1507.09
#2018-08-14|1529.15
#2018-08-15|1525.63
#2018-08-16|1515.53
#2018-08-17|1527.60
#2018-08-20|1525.36
#2018-08-21|1516.98
#2018-08-22|1528.52
#2018-08-23|1515.62
#2018-08-24|1524.55
#2018-08-27|1543.00
#2018-08-28|1545.29
#2018-08-29|1543.41
#2018-08-30|1544.36
#2018-08-31|1546.99
#2018-09-03|1533.17
#2018-09-04|1525.53
#2018-09-05|1509.27
#2018-09-06|1509.01
#2018-09-07|1499.06
#2018-09-10|1503.31
#2018-09-11|1511.25
#2018-09-12|1509.42
#2018-09-13|1519.63
#2018-09-14|1532.66
#2018-09-17|1534.71
#2018-09-18|1554.82
#2018-09-19|1577.81
#2018-09-20|1578.38
#2018-09-21|1590.51
#2018-09-24|1590.51
#2018-09-25|1599.37
#2018-09-26|1593.60
#2018-09-27|1574.11
#2018-09-28|1585.22
#2018-10-01|1582.08
#2018-10-02|1593.26
#2018-10-03|1567.09
#2018-10-04|1571.30
#2018-10-05|1565.10
#2018-10-08|1573.82
#2018-10-09|1547.10
#2018-10-10|1552.91
#2018-10-11|1503.60
#2018-10-12|1504.99
#2018-10-15|1484.34
#2018-10-16|1494.40
#2018-10-17|1516.88
#2018-10-18|1503.47
#2018-10-19|1493.21
#2018-10-22|1489.01
#2018-10-23|1462.31
#2018-10-24|1455.93
#2018-10-25|1413.92
#2018-10-26|1428.13
#2018-10-29|1409.92
#2018-10-30|1423.32
#2018-10-31|1453.68
#2018-11-01|1434.84
#2018-11-02|1454.97
#2018-11-05|1435.27
#2018-11-06|1452.58
#2018-11-07|1445.22
#2018-11-08|1464.78
#2018-11-09|1455.63
#2018-11-12|1455.99
#2018-11-13|1425.26
#2018-11-14|1429.75
#2018-11-15|1433.35
#2018-11-16|1431.68
#2018-11-19|1442.94
#2018-11-20|1431.98
#2018-11-21|1419.51
#2018-11-22|1429.69
#2018-11-23|1432.22
#2018-11-26|1421.48
#2018-11-27|1429.46
#2018-11-28|1434.80
#2018-11-29|1448.42
#2018-11-30|1451.45
#2018-12-03|1469.99
#2018-12-04|1443.41
#2018-12-05|1435.49
#2018-12-06|1419.25
#2018-12-07|1424.29
#2018-12-10|1396.30
#2018-12-11|1381.87
#2018-12-12|1410.87
#2018-12-13|1411.99
#2018-12-14|1394.40
#2018-12-17|1403.51
#2018-12-18|1382.36
#2018-12-19|1378.94
#2018-12-20|1356.04
#2018-12-21|1339.96
#2018-12-24|1347.54
#2018-12-25|1281.25
#2018-12-26|1295.81
#2018-12-27|1349.38
#2018-12-28|1346.41
#2018-12-31|1355.06
#2019-01-01|1355.06
#2019-01-02|1360.27
#2019-01-03|1382.15
#2019-01-04|1352.69
#2019-01-07|1387.20
#2019-01-08|1390.93
#2019-01-09|1412.90
#2019-01-10|1401.63
#2019-01-11|1409.82
#2019-01-14|1410.99
#2019-01-15|1421.26
#2019-01-16|1412.54
#2019-01-17|1413.68
#2019-01-18|1416.35
#2019-01-21|1424.69
#2019-01-22|1418.28
#2019-01-23|1408.68
#2019-01-24|1412.08
#2019-01-25|1424.01
#2019-01-28|1419.81
#2019-01-29|1419.38
#2019-01-30|1413.72
#2019-01-31|1439.25
#2019-02-01|1430.56
#2019-02-04|1433.16
#2019-02-05|1434.81
#2019-02-06|1435.21
#2019-02-07|1425.94
#2019-02-08|1401.70
#2019-02-11|1393.19
#2019-02-12|1420.67
#2019-02-13|1431.63
#2019-02-14|1434.14
#2019-02-15|1423.94
#2019-02-18|1443.15
#2019-02-19|1447.97
#2019-02-20|1453.76
#2019-02-21|1455.43
#2019-02-22|1451.75
#2019-02-25|1460.41
#2019-02-26|1459.00
#2019-02-27|1459.58
#2019-02-28|1440.99
#2019-03-01|1440.59
#2019-03-04|1450.79
#2019-03-05|1444.92
#2019-03-06|1441.98
#2019-03-07|1433.02
#2019-03-08|1415.10
#2019-03-11|1421.52
#2019-03-12|1439.60
#2019-03-13|1430.33
#2019-03-14|1421.23
#2019-03-15|1435.69
#2019-03-18|1445.19
#2019-03-19|1445.61
#2019-03-20|1448.35
#2019-03-21|1455.86
#2019-03-22|1471.14
#2019-03-25|1430.27
#2019-03-26|1458.12
#2019-03-27|1451.22
#2019-03-28|1426.36
#2019-03-29|1431.66
#2019-04-01|1446.03
#2019-04-02|1442.49
#2019-04-03|1449.25
#2019-04-04|1447.39
#2019-04-05|1449.39
#2019-04-08|1448.22
#2019-04-09|1452.89
#2019-04-10|1445.50
#2019-04-11|1437.70
#2019-04-12|1432.08
#2019-04-15|1448.20
#2019-04-16|1450.19
#2019-04-17|1453.44
#2019-04-18|1445.61
#2019-04-19|1445.04
#2019-04-22|1446.49
#2019-04-23|1451.22
#2019-04-24|1442.67
#2019-04-25|1451.78
#2019-04-26|1451.33
#2019-04-29|1447.95
#2019-04-30|1453.68
#2019-05-01|1456.29
#2019-05-02|1451.59
#2019-05-03|1455.37
#2019-05-06|1460.17
#2019-05-07|1452.57
#2019-05-08|1431.87
#2019-05-09|1424.54
#2019-05-10|1420.96
#2019-05-13|1421.99
#2019-05-14|1411.13
#2019-05-15|1420.68
#2019-05-16|1407.05
#2019-05-17|1421.65
#2019-05-20|1424.89
#2019-05-21|1414.41
#2019-05-22|1413.61
#2019-05-23|1416.10
#2019-05-24|1420.79
#2019-05-27|1425.40
#2019-05-28|1430.12
#2019-05-29|1419.92
#2019-05-30|1410.00
#2019-05-31|1404.87
#2019-06-03|1397.89
#2019-06-04|1395.67
#2019-06-05|1426.67
#2019-06-06|1422.04
#2019-06-07|1430.11
#2019-06-10|1442.56
#2019-06-11|1448.92
#2019-06-12|1443.49
#2019-06-13|1432.83
#2019-06-14|1438.42
#2019-06-17|1432.05
#2019-06-18|1425.53
#2019-06-19|1449.94
#2019-06-20|1464.98
#2019-06-21|1450.55
#2019-06-24|1457.02
#2019-06-25|1457.90
#2019-06-26|1440.41
#2019-06-27|1455.92
#2019-06-28|1453.93
#2019-07-01|1475.88
#2019-07-02|1481.50
#2019-07-03|1477.07
#2019-07-04|1485.14
#2019-07-05|1478.92
#2019-07-08|1464.54
#2019-07-09|1463.29
#2019-07-10|1463.73
#2019-07-11|1470.90
#2019-07-12|1476.00
#2019-07-15|1476.54
#2019-07-16|1464.77
#2019-07-17|1466.59
#2019-07-18|1442.12
#2019-07-19|1470.32
#2019-07-22|1462.50
#2019-07-23|1469.48
#2019-07-24|1476.97
#2019-07-25|1470.40
#2019-07-26|1464.44
#2019-07-29|1459.51
#2019-07-30|1466.57
#2019-07-31|1457.20
#2019-08-01|1468.10
#2019-08-02|1460.88
#2019-08-05|1442.28
#2019-08-06|1429.66
#2019-08-07|1439.82
#2019-08-08|1432.30
#2019-08-09|1445.93
#2019-08-12|1450.74
#2019-08-13|1416.62
#2019-08-14|1438.90
#2019-08-15|1419.99
#2019-08-16|1417.13
#2019-08-19|1422.61
#2019-08-20|1434.35
#2019-08-21|1425.27
#2019-08-22|1426.25
#2019-08-23|1436.70
#2019-08-26|1414.71
#2019-08-27|1424.99
#2019-08-28|1428.35
#2019-08-29|1420.29
#2019-08-30|1442.32
#2019-09-02|1437.10
#2019-09-03|1446.87
#2019-09-04|1441.56
#2019-09-05|1454.28
#2019-09-06|1462.37
#2019-09-09|1469.35
#2019-09-10|1474.09
#2019-09-11|1491.77
#2019-09-12|1501.20
#2019-09-13|1512.87
#2019-09-16|1513.57
#2019-09-17|1514.18
#2019-09-18|1506.60
#2019-09-19|1514.83
#2019-09-20|1517.21
#2019-09-23|1524.70
#2019-09-24|1530.02
#2019-09-25|1520.83
#2019-09-26|1523.49
#2019-09-27|1501.09
#2019-09-30|1486.21
#2019-10-01|1500.17
#2019-10-02|1499.37
#2019-10-03|1484.56
#2019-10-04|1486.88
#2019-10-07|1484.91
#2019-10-08|1494.72
#2019-10-09|1485.42
#2019-10-10|1479.32
#2019-10-11|1484.65
#2019-10-14|1486.98
#2019-10-15|1503.67
#2019-10-16|1515.40
#2019-10-17|1511.73
#2019-10-18|1510.36
#2019-10-21|1515.41
#2019-10-22|1515.27
#2019-10-23|1520.33
#2019-10-24|1527.34
#2019-10-25|1529.49
#2019-10-28|1522.21
#2019-10-29|1538.22
#2019-10-30|1540.83
#2019-10-31|1555.39
#2019-11-01|1556.19
#2019-11-04|1550.95
#2019-11-05|1567.56
#2019-11-06|1566.61
#2019-11-07|1566.65
#2019-11-08|1574.62
#2019-11-11|1575.27
#2019-11-12|1577.38
#2019-11-13|1575.98
#2019-11-14|1566.28
#2019-11-15|1571.93
#2019-11-18|1580.01
#2019-11-19|1574.75
#2019-11-20|1567.19
#2019-11-21|1568.18
#2019-11-22|1568.31
#2019-11-25|1573.17
#2019-11-26|1575.42
#2019-11-27|1573.84
#2019-11-28|1571.14
#2019-11-29|1562.88
#2019-12-02|1582.71
#2019-12-03|1585.77
#2019-12-04|1577.14
#2019-12-05|1583.60
#2019-12-06|1585.21
#2019-12-09|1593.13
#2019-12-10|1590.19
#2019-12-11|1585.61
#2019-12-12|1576.25
#2019-12-13|1605.38
#2019-12-16|1597.23
#2019-12-17|1608.33
#2019-12-18|1599.44
#2019-12-19|1603.32
#2019-12-20|1595.13
#2019-12-23|1594.85
#2019-12-24|1592.58
#2019-12-25|1588.56
#2019-12-26|1591.75
#2019-12-27|1591.95
#2019-12-30|1591.78
#2019-12-31|1596.32
#2020-01-01|1596.32
#2020-01-02|1602.22
#2020-01-03|1605.93
#2020-01-06|1580.41
#2020-01-07|1600.80
#2020-01-08|1581.11
#2020-01-09|1594.43
#2020-01-10|1599.62
#2020-01-13|1594.24
#2020-01-14|1602.59
#2020-01-15|1595.24
#2020-01-16|1592.72
#2020-01-17|1598.72
#2020-01-20|1605.69
#2020-01-21|1600.92
#2020-01-22|1609.01
#2020-01-23|1605.51
#2020-01-24|1608.13
#2020-01-27|1592.63
#2020-01-28|1579.00
#2020-01-29|1587.73
#2020-01-30|1572.27
#2020-01-31|1584.97
#2020-02-03|1570.65
#2020-02-04|1570.20
#2020-02-05|1580.51
#2020-02-06|1612.69
#2020-02-07|1613.47
#2020-02-10|1603.75
#2020-02-11|1601.05
#2020-02-12|1602.04
#2020-02-13|1598.71
#2020-02-14|1589.54
#2020-02-17|1576.28
#2020-02-18|1558.92
#2020-02-19|1550.15
#2020-02-20|1539.98
#2020-02-21|1547.13
#2020-02-24|1561.67
#2020-02-25|1522.28
#2020-02-26|1504.28
#2020-02-27|1479.41
#2020-02-28|1454.00
#2020-03-02|1462.77
#2020-03-03|1449.97
#2020-03-04|1450.21
#2020-03-05|1474.60
#2020-03-06|1452.74
#2020-03-09|1411.34
#2020-03-10|1412.76
#2020-03-11|1374.21
#2020-03-12|1309.30
#2020-03-13|1229.06
#2020-03-16|1219.35
#2020-03-17|1221.92
#2020-03-18|1211.62
#2020-03-19|1198.77
#2020-03-20|1184.99
#2020-03-23|1189.19
#2020-03-24|1229.39
#2020-03-25|1322.27
#2020-03-26|1312.74
#2020-03-27|1383.06
#2020-03-30|1359.37
#2020-03-31|1331.18
#2020-04-01|1293.63
#2020-04-02|1267.85
#2020-04-03|1261.36
#2020-04-06|1307.13
#2020-04-07|1331.29
#2020-04-08|1356.65
#2020-04-09|1349.85
#2020-04-10|1359.98
#2020-04-13|1346.45
#2020-04-14|1382.48
#2020-04-15|1382.92
#2020-04-16|1360.53
#2020-04-17|1386.30
#2020-04-20|1370.10
#2020-04-21|1352.10
#2020-04-22|1342.15
#2020-04-23|1358.43
#2020-04-24|1356.48
#2020-04-27|1387.08
#2020-04-28|1389.23
#2020-04-29|1393.86
#2020-04-30|1404.66
#2020-05-01|1371.61
#2020-05-04|1371.36
#2020-05-05|1375.47
#2020-05-06|1382.67
#2020-05-07|1370.95
#2020-05-08|1402.29
#2020-05-11|1406.29
#2020-05-12|1405.96
#2020-05-13|1403.29
#2020-05-14|1380.03
#2020-05-15|1381.64
#2020-05-18|1383.42
#2020-05-19|1402.92
#2020-05-20|1414.98
#2020-05-21|1403.94
#2020-05-22|1396.12
#2020-05-25|1414.91
#2020-05-26|1449.83
#2020-05-27|1459.51
#2020-05-28|1496.32
#2020-05-29|1479.59
#2020-06-01|1487.43
#2020-06-02|1490.25
#2020-06-03|1499.53
#2020-06-04|1502.79
#2020-06-05|1502.59
#2020-06-08|1537.61
#2020-06-09|1547.48
#2020-06-10|1549.13
#2020-06-11|1523.17
#2020-06-12|1498.64
#2020-06-15|1458.72
#2020-06-16|1519.52
#2020-06-17|1515.65
#2020-06-18|1517.90
#2020-06-19|1515.29
#2020-06-22|1514.42
#2020-06-23|1531.30
#2020-06-24|1518.91
#2020-06-25|1496.57
#2020-06-26|1508.59
#2020-06-29|1474.36
#2020-06-30|1482.14
#2020-07-01|1470.09
#2020-07-02|1476.35
#2020-07-03|1486.94
#2020-07-06|1509.40
#2020-07-07|1502.17
#2020-07-08|1489.57
#2020-07-09|1494.21
#2020-07-10|1482.63
#2020-07-13|1509.74
#2020-07-14|1503.28
#2020-07-15|1532.31
#2020-07-16|1517.01
#2020-07-17|1512.93
#2020-07-20|1513.70
#2020-07-21|1524.84
#2020-07-22|1512.34
#2020-07-23|1515.10
#2020-07-24|1531.42
#2020-07-27|1544.40
#2020-07-28|1540.42
#2020-07-29|1519.02
#2020-07-30|1514.83
#2020-07-31|1461.74
#2020-08-03|1482.37
#2020-08-04|1513.25
#2020-08-05|1519.56
#2020-08-06|1516.26
#2020-08-07|1510.53
#2020-08-10|1512.10
#2020-08-11|1540.43
#2020-08-12|1551.46
#2020-08-13|1570.34
#2020-08-14|1576.35
#2020-08-17|1570.54
#2020-08-18|1578.50
#2020-08-19|1578.31
#2020-08-20|1558.89
#2020-08-21|1563.00
#2020-08-24|1567.67
#2020-08-25|1573.77
#2020-08-26|1580.81
#2020-08-27|1569.38
#2020-08-28|1576.03
#2020-08-31|1575.18
#2020-09-01|1573.48
#2020-09-02|1577.32
#2020-09-03|1585.12
#2020-09-04|1569.60
#2020-09-07|1560.28
#2020-09-08|1572.06
#2020-09-09|1550.99
#2020-09-10|1570.33
#2020-09-11|1579.10
#2020-09-14|1598.71
#2020-09-15|1592.73
#2020-09-16|1605.36
#2020-09-17|1598.91
#2020-09-18|1609.05
#2020-09-21|1605.36
#2020-09-22|1598.93
#2020-09-23|1595.16
#2020-09-24|1576.06
#2020-09-25|1578.09
#2020-09-28|1600.83
#2020-09-29|1599.78
#2020-09-30|1573.56
#2020-10-01|1571.92
#2020-10-02|1562.61
#2020-10-05|1580.53
#2020-10-06|1590.51
#2020-10-07|1586.61
#2020-10-08|1594.77
#2020-10-09|1593.28
#2020-10-12|1595.04
#2020-10-13|1598.28
#2020-10-14|1602.17
#2020-10-15|1589.10
#2020-10-16|1574.43
#2020-10-19|1591.79
#2020-10-20|1581.32
#2020-10-21|1606.34
#2020-10-22|1584.17
#2020-10-23|1588.92
#2020-10-26|1584.84
#2020-10-27|1591.65
#2020-10-28|1592.04
#2020-10-29|1587.57
#2020-10-30|1557.94
#2020-11-02|1582.34
#2020-11-03|1585.90
#2020-11-04|1608.75
#2020-11-05|1648.64
#2020-11-06|1659.81
#2020-11-09|1652.73
#2020-11-10|1670.79
#2020-11-11|1693.57
#2020-11-12|1704.46
#2020-11-13|1692.59
#2020-11-16|1721.66
#2020-11-17|1731.90
#2020-11-18|1725.35
#2020-11-19|1727.96
#2020-11-20|1727.74
#2020-11-23|1716.82
#2020-11-24|1753.19
#2020-11-25|1762.06
#2020-11-26|1777.73
#2020-11-27|1789.55
#2020-11-30|1758.48
#2020-12-01|1762.15
#2020-12-02|1764.43
#2020-12-03|1780.63
#2020-12-04|1773.79
#2020-12-07|1763.66
#2020-12-08|1757.89
#2020-12-09|1775.99
#2020-12-10|1774.75
#2020-12-11|1787.19
#2020-12-14|1793.73
#2020-12-15|1791.74
#2020-12-16|1800.73
#2020-12-17|1822.20
#2020-12-18|1817.48
#2020-12-21|1811.37
#2020-12-22|1783.62
#2020-12-23|1790.02
#2020-12-24|1797.17
#2020-12-25|1797.80
#2020-12-28|1808.81
#2020-12-29|1846.56
#2020-12-30|1837.47
#2020-12-31|1837.47
#2021-01-01|1837.47
#2021-01-04|1833.16
#2021-01-05|1833.18
#2021-01-06|1824.34
#2021-01-07|1843.81
#2021-01-08|1877.99
#2021-01-11|1868.99
#2021-01-12|1874.55
#2021-01-13|1882.46
#2021-01-14|1895.94
#2021-01-15|1879.50
#2021-01-18|1871.63
#2021-01-19|1882.98
#2021-01-20|1879.02
#2021-01-21|1891.28
#2021-01-22|1883.76
#2021-01-25|1886.29
#2021-01-26|1873.27
#2021-01-27|1876.35
#2021-01-28|1841.57
#2021-01-29|1803.68
#2021-02-01|1819.38
#2021-02-02|1831.50
#2021-02-03|1856.93
#2021-02-04|1844.49
#2021-02-05|1872.93
#2021-02-08|1909.54
#2021-02-09|1926.31
#2021-02-10|1934.20
#2021-02-11|1933.09
#2021-02-12|1935.25
#2021-02-15|1952.97
#2021-02-16|1962.56
#2021-02-17|1950.58
#2021-02-18|1938.55
#2021-02-19|1929.48
#2021-02-22|1944.87
#2021-02-23|1944.23
#2021-02-24|1889.85
#2021-02-25|1909.51
#2021-02-26|1840.15
#2021-03-01|1874.78
#2021-03-02|1865.94
#2021-03-03|1867.94
#2021-03-04|1830.12
#2021-03-05|1826.99
#2021-03-08|1810.33
#2021-03-09|1829.93
#2021-03-10|1837.17
#2021-03-11|1838.46
#2021-03-12|1858.74
#2021-03-15|1868.66
#2021-03-16|1883.11
#2021-03-17|1880.90
#2021-03-18|1910.30
#2021-03-19|1907.38
#2021-03-22|1882.32
#2021-03-23|1871.37
#2021-03-24|1829.21
#2021-03-25|1845.60
#2021-03-26|1868.86
#2021-03-29|1875.87
#2021-03-30|1854.12
#2021-03-31|1832.22
#2021-04-01|1836.74
#2021-04-02|1854.50
#2021-04-05|1872.77
#2021-04-06|1851.40
#2021-04-07|1856.19
#2021-04-08|1851.58
#2021-04-09|1853.72
#2021-04-12|1851.67
#2021-04-13|1861.21
#2021-04-14|1859.08
#2021-04-15|1871.33
#2021-04-16|1870.77
#2021-04-19|1880.74
#2021-04-20|1851.04
#2021-04-21|1815.35
#2021-04-22|1854.78
#2021-04-23|1844.62
#2021-04-26|1845.95
#2021-04-27|1822.24
#2021-04-28|1824.51
#2021-04-29|1823.84
#2021-04-30|1803.04
#2021-05-03|1809.33
#2021-05-04|1804.77
#2021-05-05|1804.53
#2021-05-06|1835.84
#2021-05-07|1844.63
#2021-05-10|1860.22
#2021-05-11|1817.69
#2021-05-12|1781.11
#2021-05-13|1749.41
#2021-05-14|1785.75
#2021-05-17|1785.81
#2021-05-18|1821.15
#2021-05-19|1816.54
#2021-05-20|1811.28
#2021-05-21|1821.24
#2021-05-24|1830.98
#2021-05-25|1837.29
#2021-05-26|1839.73
#2021-05-27|1822.88
#2021-05-28|1852.75
#2021-05-31|1840.97
#2021-06-01|1843.85
#2021-06-02|1855.07
#2021-06-03|1863.98
#2021-06-04|1873.93
#2021-06-07|1879.14
#2021-06-08|1877.04
#2021-06-09|1866.72
#2021-06-10|1866.20
#2021-06-11|1863.05
#2021-06-14|1864.94
#2021-06-15|1882.23
#2021-06-16|1881.93
#2021-06-17|1865.93
#2021-06-18|1850.82
#2021-06-21|1806.05
#2021-06-22|1855.39
#2021-06-23|1842.58
#2021-06-24|1840.50
#2021-06-25|1855.61
#2021-06-28|1859.16
#2021-06-29|1848.90
#2021-06-30|1835.15
#2021-07-01|1822.57
#2021-07-02|1842.15
#2021-07-05|1840.20
#2021-07-06|1853.21
#2021-07-07|1837.86
#2021-07-08|1840.89
#2021-07-09|1822.20
#2021-07-12|1858.23
#2021-07-13|1868.79
#2021-07-14|1867.51
#2021-07-15|1847.42
#2021-07-16|1835.93
#2021-07-19|1825.68
#2021-07-20|1799.72
#2021-07-21|1806.34
#2021-07-22|1809.62
#2021-07-23|1802.50
#2021-07-26|1824.43
#2021-07-27|1843.54
#2021-07-28|1821.36
#2021-07-29|1839.50
#2021-07-30|1812.62
#2021-08-02|1856.28
#2021-08-03|1854.38
#2021-08-04|1835.99
#2021-08-05|1843.46
#2021-08-06|1831.88
#2021-08-09|1832.47
#2021-08-10|1834.26
#2021-08-11|1854.46
#2021-08-12|1854.20
#2021-08-13|1868.78
#2021-08-16|1851.16
#2021-08-17|1836.81
#2021-08-18|1839.31
#2021-08-19|1815.53
#2021-08-20|1796.38
#2021-08-23|1834.27
#2021-08-24|1850.62
#2021-08-25|1845.50
#2021-08-26|1844.24
#2021-08-27|1837.67
#2021-08-30|1854.25
#2021-08-31|1869.05
#2021-09-01|1887.75
#2021-09-02|1891.51
#2021-09-03|1928.53
#2021-09-06|1953.34
#2021-09-07|1970.46
#2021-09-08|1980.79
#2021-09-09|1974.88
#2021-09-10|1998.37
#2021-09-13|1999.48
#2021-09-14|2024.10
#2021-09-15|2012.38
#2021-09-16|1999.22
#2021-09-17|2004.18
#2021-09-20|2012.51
#2021-09-21|1984.17
#2021-09-22|1958.94
#2021-09-23|1949.96
#2021-09-24|1985.83
#2021-09-27|1982.91
#2021-09-28|1972.75
#2021-09-29|1921.89
#2021-09-30|1919.52
#2021-10-01|1887.72
#2021-10-04|1872.45
#2021-10-05|1833.20
#2021-10-06|1828.23
#2021-10-07|1825.02
#2021-10-08|1840.73
#2021-10-11|1858.27
#2021-10-12|1842.48
#2021-10-13|1835.77
#2021-10-14|1845.71
#2021-10-15|1872.05
#2021-10-18|1866.78
#2021-10-19|1871.93
#2021-10-20|1873.17
#2021-10-21|1853.39
#2021-10-22|1861.26
#2021-10-25|1852.38
#2021-10-26|1868.26
#2021-10-27|1874.68
#2021-10-28|1862.77
#2021-10-29|1858.21
#2021-11-01|1898.59
#2021-11-02|1898.31
#2021-11-03|1893.65
#2021-11-04|1923.22
#2021-11-05|1913.02
#2021-11-08|1911.99
#2021-11-09|1903.31
#2021-11-10|1878.86
#2021-11-11|1886.62
#2021-11-12|1912.83
#2021-11-15|1924.28
#2021-11-16|1920.74
#2021-11-17|1910.06
#2021-11-18|1913.29
#2021-11-19|1930.91
#2021-11-22|1911.17
#2021-11-23|1907.01
#2021-11-24|1877.71
#2021-11-25|1885.65
#2021-11-26|1884.57
#2021-11-29|1843.30
#2021-11-30|1823.53
#2021-12-01|1844.02
#2021-12-02|1836.48
#2021-12-03|1856.77
#2021-12-06|1839.77
#2021-12-07|1870.88
#2021-12-08|1881.56
#2021-12-09|1878.44
#2021-12-10|1865.19
#2021-12-13|1863.36
#2021-12-14|1860.18
#2021-12-15|1872.75
#2021-12-16|1904.57
#2021-12-17|1876.59
#2021-12-20|1840.53
#2021-12-21|1855.93
#2021-12-22|1854.24
#2021-12-23|1871.76
#2021-12-24|1868.88
#2021-12-27|1854.10
#2021-12-28|1881.08
#2021-12-29|1868.44
#2021-12-30|1860.73
#2021-12-31|1860.73
#2022-01-03|1858.39
#2022-01-04|1889.83
#2022-01-05|1906.77
#2022-01-06|1866.00
#2022-01-07|1868.68
#2022-01-10|1877.45
#2022-01-11|1861.24
#2022-01-12|1900.62
#2022-01-13|1901.28
#2022-01-14|1880.65
#2022-01-17|1879.22
#2022-01-18|1877.06
#2022-01-19|1820.73
#2022-01-20|1848.22
#2022-01-21|1837.17
#2022-01-24|1831.22
#2022-01-25|1799.29
#2022-01-26|1788.44
#2022-01-27|1723.38
#2022-01-28|1761.49
#2022-01-31|1778.52
#2022-02-01|1788.36
#2022-02-02|1830.40
#2022-02-03|1803.78
#2022-02-04|1806.57
#2022-02-07|1804.79
#2022-02-08|1803.45
#2022-02-09|1823.34
#2022-02-10|1820.89
#2022-02-11|1822.06
#2022-02-14|1787.98
#2022-02-15|1762.43
#2022-02-16|1799.82
#2022-02-17|1791.43
#2022-02-18|1781.90
#2022-02-21|1774.24
#2022-02-22|1742.94
#2022-02-23|1743.40
#2022-02-24|1710.30
#2022-02-25|1730.64
#2022-02-28|1740.15
#2022-03-01|1754.45
#2022-03-02|1705.11
#2022-03-03|1723.32
#2022-03-04|1699.08
#2022-03-07|1635.49
#2022-03-08|1607.92
#2022-03-09|1607.08
#2022-03-10|1672.27
#2022-03-11|1624.41
#2022-03-14|1622.60
#2022-03-15|1632.32
#2022-03-16|1657.93
#2022-03-17|1704.61
#2022-03-18|1703.62
#2022-03-21|1703.97
#2022-03-22|1712.91
#2022-03-23|1753.30
#2022-03-24|1746.25
#2022-03-25|1741.76
#2022-03-28|1713.65
#2022-03-29|1745.66
#2022-03-30|1734.70
#2022-03-31|1729.34
#2022-04-01|1707.22
#2022-04-04|1715.64
#2022-04-05|1703.16
#2022-04-06|1676.91
#2022-04-07|1648.19
#2022-04-08|1643.42
#2022-04-11|1621.52
#2022-04-12|1602.27
#2022-04-13|1620.79
#2022-04-14|1632.17
#2022-04-15|1625.17
#2022-04-18|1602.18
#2022-04-19|1586.27
#2022-04-20|1621.70
#2022-04-21|1622.15
#2022-04-22|1600.14
#2022-04-25|1582.10
#2022-04-26|1590.60
#2022-04-27|1559.87
#2022-04-28|1558.42
#2022-04-29|1575.92
#2022-05-02|1565.52
#2022-05-03|1569.38
#2022-05-04|1568.59
#2022-05-05|1565.40
#2022-05-06|1577.27
#2022-05-09|1542.81
#2022-05-10|1528.25
#2022-05-11|1514.42
#2022-05-12|1518.41
#2022-05-13|1536.36
#2022-05-16|1543.98
#2022-05-17|1541.98
#2022-05-18|1570.71
#2022-05-19|1556.62
#2022-05-20|1567.88
#2022-05-23|1586.63
#2022-05-24|1588.90
#2022-05-25|1577.76
#2022-05-26|1580.19
#2022-05-27|1588.38
#2022-05-30|1615.21
#2022-05-31|1595.38
#2022-06-01|1599.63
#2022-06-02|1589.70
#2022-06-03|1584.39
#2022-06-06|1581.07
#2022-06-07|1573.52
#2022-06-08|1576.70
#2022-06-09|1572.18
#2022-06-10|1550.17
#2022-06-13|1512.77
#2022-06-14|1484.78
#2022-06-15|1468.33
#2022-06-16|1503.07
#2022-06-17|1442.67
#2022-06-20|1438.69
#2022-06-21|1456.49
#2022-06-22|1457.37
#2022-06-23|1468.95
#2022-06-24|1470.53
#2022-06-27|1486.79
#2022-06-28|1489.66
#2022-06-29|1468.63
#2022-06-30|1459.49
#2022-07-01|1445.00
#2022-07-04|1459.03
#2022-07-05|1465.75
#2022-07-06|1448.50
#2022-07-07|1470.76
#2022-07-08|1471.89
#2022-07-11|1480.51
#2022-07-12|1465.60
#2022-07-13|1465.13
#2022-07-14|1447.09
#2022-07-15|1456.75
#2022-07-18|1462.66
#2022-07-19|1472.96
#2022-07-20|1506.18
#2022-07-21|1510.89
#2022-07-22|1534.81
#2022-07-25|1513.29
#2022-07-26|1513.70
#2022-07-27|1510.22
#2022-07-28|1542.02
#2022-07-29|1545.67
#2022-08-01|1581.45
#2022-08-02|1551.46
#2022-08-03|1529.86
#2022-08-04|1543.25
#2022-08-05|1531.13
#2022-08-08|1542.08
#2022-08-09|1522.58
#2022-08-10|1550.62
#2022-08-11|1545.24
#2022-08-12|1567.02
#2022-08-15|1589.51
#2022-08-16|1569.49
#2022-08-17|1578.95
#2022-08-18|1565.54
#2022-08-19|1547.08
#2022-08-22|1545.63
#2022-08-23|1535.35
#2022-08-24|1523.73
#2022-08-25|1531.95
#2022-08-26|1528.95
#2022-08-29|1482.69
#2022-08-30|1499.37
#2022-08-31|1497.30
#2022-09-01|1459.96
#2022-09-02|1457.88
#2022-09-05|1451.08
#2022-09-06|1427.40
#2022-09-07|1401.89
#2022-09-08|1440.73
#2022-09-09|1458.75
#2022-09-12|1471.86
#2022-09-13|1456.56
#2022-09-14|1441.55
#2022-09-15|1436.09
#2022-09-16|1431.28
#2022-09-19|1427.83
#2022-09-20|1429.17
#2022-09-21|1403.70
#2022-09-22|1420.90
#2022-09-23|1409.10
#2022-09-26|1359.09
#2022-09-27|1362.97
#2022-09-28|1348.48
#2022-09-29|1356.42
#2022-09-30|1325.40
#2022-10-03|1341.50
#2022-10-04|1385.97
#2022-10-05|1389.05
#2022-10-06|1394.65
#2022-10-07|1380.05
#2022-10-10|1374.32
#2022-10-11|1344.97
#2022-10-12|1335.63
#2022-10-13|1321.87
#2022-10-14|1346.25
#2022-10-17|1328.49
#2022-10-18|1341.63
#2022-10-19|1338.73
#2022-10-20|1334.03
#2022-10-21|1321.36
#2022-10-24|1338.42
#2022-10-25|1363.68
#2022-10-26|1382.71
#2022-10-27|1378.61
#2022-10-28|1360.67
#2022-10-31|1374.96
#2022-11-01|1388.38
#2022-11-02|1400.07
#2022-11-03|1390.15
#2022-11-04|1379.73
#2022-11-07|1402.83
#2022-11-08|1430.34
#2022-11-09|1413.54
#2022-11-10|1448.70
#2022-11-11|1513.04
#2022-11-14|1480.89
#2022-11-15|1497.35
#2022-11-16|1495.37
#2022-11-17|1480.91
#2022-11-18|1486.64
#2022-11-21|1469.31
#2022-11-22|1492.83
#2022-11-23|1510.13
#2022-11-24|1541.42
#2022-11-25|1528.62
#2022-11-28|1523.30
#2022-11-29|1518.86
#2022-11-30|1499.65
#2022-12-01|1541.83
#2022-12-02|1521.31
#2022-12-05|1507.07
#2022-12-06|1505.35
#2022-12-07|1501.33
#2022-12-08|1496.90
#2022-12-09|1512.50
#2022-12-12|1500.76
#2022-12-13|1534.17
#2022-12-14|1548.34
#2022-12-15|1513.75
#2022-12-16|1501.90
#2022-12-19|1485.79
#2022-12-20|1523.77
#2022-12-21|1507.81
#2022-12-22|1516.74
#2022-12-23|1502.04
#2022-12-26|1504.54
#2022-12-27|1501.02
#2022-12-28|1490.54
#2022-12-29|1490.10
#2022-12-30|1500.83
#2023-01-02|1500.83
#2023-01-03|1514.49
#2023-01-04|1487.07
#2023-01-05|1469.98
#2023-01-06|1493.94
#2023-01-09|1499.60
#2023-01-10|1501.70
#2023-01-11|1515.15
#2023-01-12|1557.90
#2023-01-13|1578.79
#2023-01-16|1552.55
#2023-01-17|1573.85
#2023-01-18|1600.06
#2023-01-19|1578.42
#2023-01-20|1569.57
#2023-01-23|1576.33
#2023-01-24|1609.00
#2023-01-25|1618.64
#2023-01-26|1603.95
#2023-01-27|1615.60
#2023-01-30|1610.60
#2023-01-31|1603.03
#2023-02-01|1613.59
#2023-02-02|1621.34
#2023-02-03|1598.57
#2023-02-06|1582.92
#2023-02-07|1605.26
#2023-02-08|1599.88
#2023-02-09|1606.51
#2023-02-10|1604.70
#2023-02-13|1577.73
#2023-02-14|1587.73
#2023-02-15|1566.61
#2023-02-16|1579.86
#2023-02-17|1568.72
#2023-02-20|1574.68
#2023-02-21|1562.32
#2023-02-22|1545.63
#2023-02-23|1542.88
#2023-02-24|1533.15
#2023-02-27|1538.34
#2023-02-28|1538.88
#2023-03-01|1541.38
#2023-03-02|1532.96
#2023-03-03|1558.63
#2023-03-06|1580.04
#2023-03-07|1576.49
#2023-03-08|1578.36
#2023-03-09|1598.91
#2023-03-10|1588.88
#2023-03-13|1579.49
#2023-03-14|1523.49
#2023-03-15|1547.11
#2023-03-16|1529.23
#2023-03-17|1559.45
#2023-03-20|1542.78
#2023-03-21|1535.14
#2023-03-22|1560.19
#2023-03-23|1571.44
#2023-03-24|1574.05
#2023-03-27|1567.50
#2023-03-28|1578.93
#2023-03-29|1582.85
#2023-03-30|1572.79
#2023-03-31|1589.79
#2023-04-03|1606.46
#2023-04-04|1617.33
#2023-04-05|1597.97
#2023-04-06|1566.96
#2023-04-07|1570.04
#2023-04-10|1554.36
#2023-04-11|1570.26
#2023-04-12|1585.12
#2023-04-13|1596.16
#2023-04-14|1594.36
#2023-04-17|1589.26
#2023-04-18|1607.09
#2023-04-19|1599.82
#2023-04-20|1604.10
#2023-04-21|1591.59
#2023-04-24|1592.34
#2023-04-25|1603.68
#2023-04-26|1596.63
#2023-04-27|1597.91
#2023-04-28|1588.35
#2023-05-01|1591.62
#2023-05-02|1601.09
#2023-05-03|1616.97
#2023-05-04|1631.94
#2023-05-05|1619.84
#2023-05-08|1612.77
#2023-05-09|1633.16
#2023-05-10|1630.93
#2023-05-11|1630.68
#2023-05-12|1634.15
#2023-05-15|1637.91
#2023-05-16|1642.29
#2023-05-17|1639.44
#2023-05-18|1652.53
#2023-05-19|1658.60
#2023-05-22|1669.14
#2023-05-23|1655.83
#2023-05-24|1647.21
#2023-05-25|1631.59
#2023-05-26|1627.44
#2023-05-29|1643.38
#2023-05-30|1650.73
#2023-05-31|1627.28
#2023-06-01|1655.34
#2023-06-02|1674.34
#2023-06-05|1705.66
#2023-06-06|1721.22
#2023-06-07|1692.72
#2023-06-08|1690.75
#2023-06-09|1716.16
#2023-06-12|1724.45
#2023-06-13|1749.59
#2023-06-14|1785.40
#2023-06-15|1770.06
#2023-06-16|1761.79
#2023-06-19|1746.02
#2023-06-20|1747.87
#2023-06-21|1744.28
#2023-06-22|1736.01
#2023-06-23|1697.64
#2023-06-26|1697.87
#2023-06-27|1688.78
#2023-06-28|1719.30
#2023-06-29|1719.79
#2023-06-30|1714.93
#2023-07-03|1742.14
#2023-07-04|1729.46
#2023-07-05|1729.28
#2023-07-06|1706.86
#2023-07-07|1711.30
#2023-07-10|1704.35
#2023-07-11|1709.98
#2023-07-12|1723.41
#2023-07-13|1748.63
#2023-07-14|1740.92
#2023-07-17|1733.16
#2023-07-18|1749.86
#2023-07-19|1759.59
#2023-07-20|1734.83
#2023-07-21|1718.23
#2023-07-24|1740.38
#2023-07-25|1741.41
#2023-07-26|1747.03
#2023-07-27|1746.89
#2023-07-28|1755.55
#2023-07-31|1760.50
#2023-08-01|1755.59
#2023-08-02|1727.92
#2023-08-03|1714.61
#2023-08-04|1725.97
#2023-08-07|1725.97
#2023-08-08|1718.64
#2023-08-09|1700.42
#2023-08-10|1705.31
#2023-08-11|1701.25
#2023-08-14|1675.54
#2023-08-15|1686.70
#2023-08-16|1652.67
#2023-08-17|1645.48
#2023-08-18|1643.88
#2023-08-21|1632.62
#2023-08-22|1657.63
#2023-08-23|1676.60
#2023-08-24|1673.27
#2023-08-25|1644.61
#2023-08-28|1670.62
#2023-08-29|1673.84
#2023-08-30|1687.54
#2023-08-31|1707.75
#2023-09-01|1714.73
#2023-09-04|1728.63
#2023-09-05|1717.18
#2023-09-06|1731.52
#2023-09-07|1729.93
#2023-09-08|1704.60
#2023-09-11|1720.82
#2023-09-12|1727.42
#2023-09-13|1725.96
#2023-09-14|1751.50
#2023-09-15|1763.72
#2023-09-18|1765.87
#2023-09-19|1766.18
#2023-09-20|1750.46
#2023-09-21|1734.82
#2023-09-22|1722.20
#2023-09-25|1716.16
#2023-09-26|1705.13
#2023-09-27|1704.00
#2023-09-28|1677.77
#2023-09-29|1664.53
#2023-10-02|1654.08
#2023-10-03|1636.57
#2023-10-04|1593.40
#2023-10-05|1630.16
#2023-10-06|1617.21
#2023-10-09|1626.30
#2023-10-10|1659.56
#2023-10-11|1657.87
#2023-10-12|1681.69
#2023-10-13|1661.59
#2023-10-16|1636.56
#2023-10-17|1651.17
#2023-10-18|1650.12
#2023-10-19|1620.55
#2023-10-20|1615.52
#2023-10-23|1603.05
#2023-10-24|1601.12
#2023-10-25|1613.81
#2023-10-26|1583.45
#2023-10-27|1609.79
#2023-10-30|1601.73
#2023-10-31|1586.84
#2023-11-01|1641.24
#2023-11-02|1657.70
#2023-11-03|1670.13
#2023-11-06|1697.68
#2023-11-07|1671.97
#2023-11-08|1650.22
#2023-11-09|1672.52
#2023-11-10|1661.76
#2023-11-13|1661.38
#2023-11-14|1678.80
#2023-11-15|1702.76
#2023-11-16|1713.79
#2023-11-17|1739.41
#2023-11-20|1737.01
#2023-11-21|1735.75
#2023-11-22|1720.44
#2023-11-23|1722.51
#2023-11-24|1733.75
#2023-11-27|1733.85
#2023-11-28|1739.32
#2023-11-29|1735.52
#2023-11-30|1738.03
#2023-12-01|1747.48
#2023-12-04|1733.36
#2023-12-05|1716.79
#2023-12-06|1750.16
#2023-12-07|1765.10
#2023-12-08|1728.84
#2023-12-11|1732.15
#2023-12-12|1738.54
#2023-12-13|1748.83
#2023-12-14|1763.62
#2023-12-15|1773.14
#2023-12-18|1745.76
#2023-12-19|1750.01
#2023-12-20|1765.25
#2023-12-21|1760.94
#2023-12-22|1764.03
#2023-12-25|1767.59
#2023-12-26|1765.71
#2023-12-27|1789.69
#2023-12-28|1803.83
#2023-12-29|1805.85
#2024-01-01|1805.85
#2024-01-02|1793.70
#2024-01-03|1772.84
#2024-01-04|1775.00
#2024-01-05|1783.74
#2024-01-08|1786.71
#2024-01-09|1792.11
#2024-01-10|1805.69
#2024-01-11|1840.53
#2024-01-12|1870.64
#2024-01-15|1879.25
#2024-01-16|1851.10
#2024-01-17|1828.73
#2024-01-18|1832.03
#2024-01-19|1851.85
#2024-01-22|1879.41
#2024-01-23|1870.05
#2024-01-24|1881.45
#2024-01-25|1872.04
#2024-01-26|1835.61
#2024-01-29|1867.42
#2024-01-30|1865.81
#2024-01-31|1906.92
#2024-02-01|1892.28
#2024-02-02|1869.46
#2024-02-05|1873.30
#2024-02-06|1875.49
#2024-02-07|1890.00
#2024-02-08|1893.38
#2024-02-09|1894.84
#2024-02-12|1893.19
#2024-02-13|1930.16
#2024-02-14|1910.41
#2024-02-15|1926.60
#2024-02-16|1948.31
#2024-02-19|1955.98
#2024-02-20|1954.38
#2024-02-21|1946.10
#2024-02-22|1973.26
#2024-02-23|1972.86
#2024-02-26|1985.13
#2024-02-27|1994.83
#2024-02-28|1982.60
#2024-02-29|1999.82
#2024-03-01|2024.15
#2024-03-04|2020.36
#2024-03-05|2040.33
#2024-03-06|2051.48
#2024-03-07|2052.16
#2024-03-08|2071.91
#2024-03-11|2023.00
#2024-03-12|1996.89
#2024-03-13|1989.54
#2024-03-14|1985.57
#2024-03-15|1981.86
#2024-03-18|2026.62
#2024-03-19|2029.64
#2024-03-20|2017.06
#2024-03-21|2060.78
#2024-03-22|2079.07
#2024-03-25|2048.98
#2024-03-26|2050.06
#2024-03-27|2065.23
#2024-03-28|2032.93
#2024-03-29|2039.15
#2024-04-01|1995.45
#2024-04-02|1998.35
#2024-04-03|1985.25
#2024-04-04|2005.07
#2024-04-05|1976.26
#2024-04-08|1995.36
#2024-04-09|2021.78
#2024-04-10|1993.25
#2024-04-11|1990.35
#2024-04-12|2001.11
#2024-04-15|1977.59
#2024-04-16|1933.10
#2024-04-17|1907.50
#2024-04-18|1914.67
#2024-04-19|1875.16
#2024-04-22|1893.00
#2024-04-23|1895.50
#2024-04-24|1936.87
#2024-04-25|1891.48
#2024-04-26|1887.09
#2024-04-29|1894.19
#2024-04-30|1936.90
#2024-05-01|1923.91
#2024-05-02|1967.93
#2024-05-03|1983.05
#2024-05-06|1969.34
#2024-05-07|1974.23
#2024-05-08|1925.13
#2024-05-09|1924.13
#2024-05-10|1926.83
#2024-05-13|1922.59
#2024-05-14|1924.03
#2024-05-15|1947.17
#2024-05-16|1955.93
#2024-05-17|1963.30
#2024-05-20|1969.87
#2024-05-21|1967.41
#2024-05-22|1944.92
#2024-05-23|1955.84
#2024-05-24|1947.30
#2024-05-27|1968.41
#2024-05-28|1966.47
#2024-05-29|1940.61
#2024-05-30|1933.93
#2024-05-31|1959.28
#2024-06-03|1989.36
#2024-06-04|1997.95
#2024-06-05|1946.92
#2024-06-06|1961.92
#2024-06-07|1946.91
#2024-06-10|1968.27
#2024-06-11|1961.15
#2024-06-12|1962.90
#2024-06-13|1934.72
#2024-06-14|1932.35
#2024-06-17|1889.43
#2024-06-18|1899.37
#2024-06-19|1913.86
#2024-06-20|1902.53
#2024-06-21|1890.77
#2024-06-24|1900.18
#2024-06-25|1938.63
#2024-06-26|1941.83
#2024-06-27|1933.97
#2024-06-28|1948.61
#2024-07-01|1950.35
#2024-07-02|1982.57
#2024-07-03|1996.26
#2024-07-04|2023.25
#2024-07-05|2017.46
#2024-07-08|2008.94
#2024-07-09|2022.94
#2024-07-10|2033.47
#2024-07-11|2085.11
#2024-07-12|2055.41
#2024-07-15|2053.39
#2024-07-16|2054.45
#2024-07-17|2083.84
#2024-07-18|2031.40
#2024-07-19|2019.72
#2024-07-22|1998.10
#2024-07-23|2011.11
#2024-07-24|2024.52
#2024-07-25|1942.63
#2024-07-26|1932.04
#2024-07-29|1970.34
#2024-07-30|1961.90
#2024-07-31|2041.87
#2024-08-01|1973.29
#2024-08-02|1887.40
#2024-08-05|1688.11
#2024-08-06|1833.95
#2024-08-07|1847.01
#2024-08-08|1819.03
#2024-08-09|1846.70
#2024-08-12|1830.47
#2024-08-13|1902.58
#2024-08-14|1928.70
#2024-08-15|1912.54
#2024-08-16|1993.22
#2024-08-19|1982.09
#2024-08-20|2008.39
#2024-08-21|2007.06
#2024-08-22|1999.12
#2024-08-23|2021.35
#2024-08-26|2010.14
#2024-08-27|2023.16
#2024-08-28|2035.76
#2024-08-29|2025.46
#2024-08-30|2039.42
#2024-09-02|2026.33
#2024-09-03|2052.32
#2024-09-04|1983.25
#2024-09-05|1967.25
#2024-09-06|1963.67
#2024-09-09|1939.37
#2024-09-10|1933.33
#2024-09-11|1919.60
#2024-09-12|1959.29
#2024-09-13|1968.20
#2024-09-16|1971.21
#2024-09-17|1930.19
#2024-09-18|1933.65
#2024-09-19|1972.48
#2024-09-20|1977.67
#2024-09-23|1987.16
#2024-09-24|2001.06
#2024-09-25|1983.39
#2024-09-26|2037.86
#2024-09-27|2086.03
#2024-09-30|1995.50
#2024-10-01|2032.21
#2024-10-02|1963.43
#2024-10-03|1982.32
#2024-10-04|1964.29
#2024-10-07|2010.98
#2024-10-08|1976.66
#2024-10-09|1974.01
#2024-10-10|1988.86
#2024-10-11|1981.09
#2024-10-14|1973.29
#2024-10-15|1995.59
#2024-10-16|1962.87
#2024-10-17|1955.83
#2024-10-18|1965.73
#2024-10-21|1950.16
#2024-10-22|1920.79
#2024-10-23|1887.16
#2024-10-24|1901.92
#2024-10-25|1888.19
#2024-10-28|1908.04
#2024-10-29|1922.23
#2024-10-30|1946.28
#2024-10-31|1943.23
#2024-11-01|1893.40
#2024-11-04|1905.36
#2024-11-05|1918.49
#2024-11-06|1940.51
#2024-11-07|1975.88
#2024-11-08|1981.87
#2024-11-11|1965.20
#2024-11-12|1959.83
#2024-11-13|1923.02
#2024-11-14|1913.76
#2024-11-15|1941.25
#2024-11-18|1919.02
#2024-11-19|1946.86
#2024-11-20|1914.47
#2024-11-21|1916.33
#2024-11-22|1917.35
#2024-11-25|1944.19
#2024-11-26|1929.28
#2024-11-27|1941.41
#2024-11-28|1952.74
#2024-11-29|1962.29
#2024-12-02|1996.12
#2024-12-03|2040.00
#2024-12-04|2016.86
#2024-12-05|2020.63
#2024-12-06|2010.12
#2024-12-09|1999.44
#2024-12-10|1993.95
#2024-12-11|1993.32
#2024-12-12|2015.68
#2024-12-13|1972.43
#2024-12-16|1960.67
#2024-12-17|1962.73
#2024-12-18|1948.20
#2024-12-19|1898.90
#2024-12-20|1902.85
#2024-12-23|1917.40
#2024-12-24|1915.87
#2024-12-25|1927.07
#2024-12-26|1947.36
#2024-12-27|1982.88
#2024-12-30|1972.40
#2024-12-31|1972.91
#2025-01-01|1972.91
#2025-01-02|1972.97
#2025-01-03|1969.90
#2025-01-06|1945.56
#2025-01-07|1974.85
#2025-01-08|1957.46
#2025-01-09|1936.10
#2025-01-10|1920.04
#2025-01-13|1920.71
#2025-01-14|1889.34
#2025-01-15|1916.34
#2025-01-16|1924.39
#2025-01-17|1904.21
#2025-01-20|1938.95
#2025-01-21|1944.47
#2025-01-22|1952.85
#2025-01-23|1971.02
#2025-01-24|1972.11
#2025-01-27|1987.91
#2025-01-28|1962.98
#2025-01-29|1988.78
#2025-01-30|2002.99
#2025-01-31|1998.27
#2025-02-03|1942.90
#2025-02-04|1961.08
#2025-02-05|2001.54
#2025-02-06|2003.15
#2025-02-07|1989.54
#2025-02-10|1978.11
#2025-02-11|1966.44
#2025-02-12|1941.73
#2025-02-13|1983.75
#2025-02-14|1992.85
#2025-02-17|2014.97
#2025-02-18|2015.40
#2025-02-19|2009.06
#2025-02-20|2007.25
#2025-02-21|2003.22
#2025-02-24|2006.71
#2025-02-25|1998.51
#2025-02-26|1982.26
#2025-02-27|1991.83
#2025-02-28|1932.69
#2025-03-03|1979.49
#2025-03-04|1986.92
#2025-03-05|1984.73
#2025-03-06|2021.61
#2025-03-07|1988.63
#2025-03-10|1987.44
#2025-03-11|1957.43
#2025-03-12|1964.16
#2025-03-13|1972.79
#2025-03-14|1975.65
#2025-03-17|1998.20
#2025-03-18|2018.20
#2025-03-19|2022.76
#2025-03-20|2038.66
#2025-03-21|2046.40
#2025-03-24|2009.98
#2025-03-25|2024.37
#2025-03-26|2027.47
#2025-03-27|2019.52
#2025-03-28|1982.65
#2025-03-31|1911.48
#2025-04-01|1919.74
#2025-04-02|1912.85
#2025-04-03|1841.20
#2025-04-04|1818.69
#2025-04-07|1646.03
#2025-04-08|1769.62
#2025-04-09|1729.67
#2025-04-10|1888.22
#2025-04-11|1828.67
#2025-04-14|1846.84
#2025-04-15|1886.49
#2025-04-16|1870.52
#2025-04-17|1901.07
#2025-04-18|1920.57
#2025-04-21|1907.19
#2025-04-22|1905.65
#2025-04-23|1931.11
#2025-04-24|1957.93
#2025-04-25|1972.40
#2025-04-28|2008.87
#2025-04-29|2015.71
#2025-04-30|2023.22
#2025-05-01|1996.86
#2025-05-02|2026.44
#2025-05-05|2029.68
#2025-05-06|2042.89
#2025-05-07|2038.40
#2025-05-08|2009.11
#2025-05-09|2033.72
#2025-05-12|1992.22
#2025-05-13|2035.94
#2025-05-14|2052.28
#2025-05-15|2032.68
#2025-05-16|2029.77
#2025-05-19|2043.48
#2025-05-20|2056.26
#2025-05-21|2057.37
#2025-05-22|2038.80
#2025-05-23|2070.80
#2025-05-26|2082.82
#2025-05-27|2076.89
#2025-05-28|2068.50
#2025-05-29|2122.20
#2025-05-30|2107.58
#2025-06-02|2102.90
#2025-06-03|2079.03
#2025-06-04|2103.65
#2025-06-05|2072.33
#2025-06-06|2064.07
#2025-06-09|2085.90
#2025-06-10|2082.27
#2025-06-11|2080.48
#2025-06-12|2087.65
#2025-06-13|2055.36
#2025-06-16|2073.82
#2025-06-17|2065.07
#2025-06-18|2088.42
#2025-06-19|2054.91
#2025-06-20|2032.71
#2025-06-23|2014.17
#2025-06-24|2061.99
#2025-06-25|2050.43
#2025-06-26|2092.11
#2025-06-27|2123.34
#2025-06-30|2136.00
#2025-07-01|2125.99
#2025-07-02|2111.46
#2025-07-03|2100.51
#2025-07-04|2109.69
#2025-07-07|2077.55
#2025-07-08|2062.02
#2025-07-09|2071.93
#2025-07-10|2058.47
#2025-07-11|2052.85
#2025-07-14|2051.02
#2025-07-15|2039.46
#2025-07-16|2038.85
#2025-07-17|2051.89
#2025-07-18|2047.79
#2025-07-21|2062.79
#2025-07-22|2080.92
#2025-07-23|2172.30
#2025-07-24|2211.82
#2025-07-25|2169.80
#2025-07-28|2141.94
#2025-07-29|2115.38
#2025-07-30|2112.63
#2025-07-31|2105.79
#2025-08-01|2127.55
#2025-08-04|2107.52
#2025-08-05|2119.21
#2025-08-06|2139.85
#2025-08-07|2149.99
#2025-08-08|2183.79
#2025-08-11|2180.40
#2025-08-12|2224.34
#2025-08-13|2262.89
#2025-08-14|2227.16
#2025-08-15|2289.28
#2025-08-18|2280.73
#2025-08-19|2275.91
#2025-08-20|2267.89
#2025-08-21|2230.45
#2025-08-22|2264.12
#2025-08-25|2262.65
#2025-08-26|2232.00
#2025-08-27|2223.62
#2025-08-28|2254.80
#2025-08-29|2243.03
#2025-09-01|2218.20
#2025-09-02|2217.82
#2025-09-03|2183.36
#2025-09-04|2208.08
#2025-09-05|2253.12
#2025-09-08|2267.29
#2025-09-09|2265.43
#2025-09-10|2277.90
#2025-09-11|2289.02
#2025-09-12|2294.35
#2025-09-15|2298.24
#2025-09-16|2316.61
#2025-09-17|2306.91
#2025-09-18|2291.76
#2025-09-19|2284.75
#2025-09-22|2298.45
#2025-09-23|2300.01
#2025-09-24|2295.09
#2025-09-25|2291.97
#2025-09-26|2287.34
#2025-09-29|2261.06
#2025-09-30|2280.29
#2025-10-01|2264.43
#2025-10-02|2258.51
#2025-10-03|2298.10
#2025-10-06|2346.15
#2025-10-07|2327.61
#2025-10-08|2313.76
#2025-10-09|2324.63
#2025-10-10|2294.54
#2025-10-13|2295.37
#2025-10-14|2253.62
#2025-10-15|2300.63
#2025-10-16|2330.83
#2025-10-17|2308.21
#2025-10-20|2376.39
#2025-10-21|2353.87
#2025-10-22|2361.61
#2025-10-23|2331.16
#2025-10-24|2345.32
#2025-10-27|2387.81
#2025-10-28|2384.78
#2025-10-29|2401.76
#2025-10-30|2377.68
#2025-10-31|2400.51
#2025-11-03|2399.42
#2025-11-04|2377.52
#2025-11-05|2324.22
#2025-11-06|2389.05
#2025-11-07|2375.58
#2025-11-10|2368.88
#2025-11-11|2381.59
#2025-11-12|2394.89
#2025-11-13|2415.89
#2025-11-14|2386.11
#2025-11-17|2367.28
#2025-11-18|2288.46
#2025-11-19|2264.39
#2025-11-20|2290.13
#2025-11-21|2289.44
#2025-11-24|2285.93
#2025-11-25|2284.29
#2025-11-26|2330.46
#2025-11-27|2340.05
#2025-11-28|2347.57
#2025-12-01|2333.22
#2025-12-02|2324.62
#2025-12-03|2330.23
#2025-12-04|2396.60
#2025-12-05|2358.79
#2025-12-08|2352.56
#2025-12-09|2337.30
#2025-12-10|2341.81
#2025-12-11|2342.14
#2025-12-12|2383.89
#2025-12-15|2400.73
#2025-12-16|2363.51
#2025-12-17|2355.22
#2025-12-18|2338.09
#2025-12-19|2332.34
#2025-12-22|2360.68
#2025-12-23|2380.50