Table Data - NASDAQ Japan Large Cap NTR Index
| Title | NASDAQ Japan Large Cap NTR Index |
|---|---|
| Series ID | NASDAQNQJPLCN |
| 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 2025-12-31 |
| Last Updated | 2025-12-31 10:49 PM CST |
| Notes | For more information about this series, see: NQJPLCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1109.41 |
| 2001-04-02 | 1089.98 |
| 2001-04-03 | 1109.96 |
| 2001-04-04 | 1119.08 |
| 2001-04-05 | 1134.76 |
| 2001-04-06 | 1144.59 |
| 2001-04-09 | 1100.21 |
| 2001-04-10 | 1084.58 |
| 2001-04-11 | 1111.94 |
| 2001-04-12 | 1133.26 |
| 2001-04-13 | . |
| 2001-04-16 | 1108.61 |
| 2001-04-17 | 1107.74 |
| 2001-04-18 | 1156.13 |
| 2001-04-19 | 1182.68 |
| 2001-04-20 | 1160.48 |
| 2001-04-23 | 1165.32 |
| 2001-04-24 | 1152.52 |
| 2001-04-25 | 1163.17 |
| 2001-04-26 | 1173.06 |
| 2001-04-27 | 1165.16 |
| 2001-04-30 | 1167.11 |
| 2001-05-01 | 1223.87 |
| 2001-05-02 | 1243.90 |
| 2001-05-03 | 1253.62 |
| 2001-05-04 | 1254.40 |
| 2001-05-07 | 1271.32 |
| 2001-05-08 | 1239.92 |
| 2001-05-09 | 1219.52 |
| 2001-05-10 | 1202.02 |
| 2001-05-11 | 1203.04 |
| 2001-05-14 | 1181.30 |
| 2001-05-15 | 1194.45 |
| 2001-05-16 | 1169.69 |
| 2001-05-17 | 1197.97 |
| 2001-05-18 | 1184.01 |
| 2001-05-21 | 1201.90 |
| 2001-05-22 | 1204.43 |
| 2001-05-23 | 1222.91 |
| 2001-05-24 | 1214.70 |
| 2001-05-25 | 1206.53 |
| 2001-05-28 | . |
| 2001-05-29 | 1210.85 |
| 2001-05-30 | 1178.70 |
| 2001-05-31 | 1174.17 |
| 2001-06-01 | 1172.96 |
| 2001-06-04 | 1169.20 |
| 2001-06-05 | 1154.90 |
| 2001-06-06 | 1152.73 |
| 2001-06-07 | 1160.83 |
| 2001-06-08 | 1156.50 |
| 2001-06-11 | 1134.54 |
| 2001-06-12 | 1107.24 |
| 2001-06-13 | 1103.73 |
| 2001-06-14 | 1112.40 |
| 2001-06-15 | 1098.43 |
| 2001-06-18 | 1083.19 |
| 2001-06-19 | 1083.98 |
| 2001-06-20 | 1084.35 |
| 2001-06-21 | 1099.41 |
| 2001-06-22 | 1110.03 |
| 2001-06-25 | 1097.56 |
| 2001-06-26 | 1099.96 |
| 2001-06-27 | 1089.78 |
| 2001-06-28 | 1070.62 |
| 2001-06-29 | 1093.16 |
| 2001-07-02 | 1087.90 |
| 2001-07-03 | 1090.77 |
| 2001-07-04 | . |
| 2001-07-05 | 1066.26 |
| 2001-07-06 | 1039.84 |
| 2001-07-09 | 1035.18 |
| 2001-07-10 | 1046.74 |
| 2001-07-11 | 1035.83 |
| 2001-07-12 | 1061.66 |
| 2001-07-13 | 1047.98 |
| 2001-07-16 | 1042.94 |
| 2001-07-17 | 1029.95 |
| 2001-07-18 | 1012.40 |
| 2001-07-19 | 1017.19 |
| 2001-07-20 | 1019.99 |
| 2001-07-23 | 982.99 |
| 2001-07-24 | 998.12 |
| 2001-07-25 | 1009.83 |
| 2001-07-26 | 1006.41 |
| 2001-07-27 | 992.85 |
| 2001-07-30 | 968.09 |
| 2001-07-31 | 993.98 |
| 2001-08-01 | 1006.50 |
| 2001-08-02 | 1039.84 |
| 2001-08-03 | 1029.31 |
| 2001-08-06 | 1022.62 |
| 2001-08-07 | 1029.94 |
| 2001-08-08 | 1026.31 |
| 2001-08-09 | 996.49 |
| 2001-08-10 | 1000.39 |
| 2001-08-13 | 982.39 |
| 2001-08-14 | 1016.22 |
| 2001-08-15 | 1024.59 |
| 2001-08-16 | 999.29 |
| 2001-08-17 | 986.08 |
| 2001-08-20 | 974.11 |
| 2001-08-21 | 982.79 |
| 2001-08-22 | 991.76 |
| 2001-08-23 | 968.44 |
| 2001-08-24 | 971.35 |
| 2001-08-27 | 980.70 |
| 2001-08-28 | 971.82 |
| 2001-08-29 | 961.09 |
| 2001-08-30 | 947.76 |
| 2001-08-31 | 943.69 |
| 2001-09-03 | . |
| 2001-09-04 | 950.03 |
| 2001-09-05 | 926.73 |
| 2001-09-06 | 923.77 |
| 2001-09-07 | 922.34 |
| 2001-09-10 | 896.82 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 859.82 |
| 2001-09-18 | 876.72 |
| 2001-09-19 | 898.10 |
| 2001-09-20 | 892.42 |
| 2001-09-21 | 858.74 |
| 2001-09-24 | 856.57 |
| 2001-09-25 | 874.26 |
| 2001-09-26 | 850.41 |
| 2001-09-27 | 844.23 |
| 2001-09-28 | 859.76 |
| 2001-10-01 | 863.89 |
| 2001-10-02 | 878.20 |
| 2001-10-03 | 860.89 |
| 2001-10-04 | 885.84 |
| 2001-10-05 | 894.05 |
| 2001-10-08 | 897.14 |
| 2001-10-09 | 869.81 |
| 2001-10-10 | 857.17 |
| 2001-10-11 | 885.50 |
| 2001-10-12 | 908.19 |
| 2001-10-15 | 891.17 |
| 2001-10-16 | 892.35 |
| 2001-10-17 | 906.66 |
| 2001-10-18 | 887.81 |
| 2001-10-19 | 888.46 |
| 2001-10-22 | 885.98 |
| 2001-10-23 | 900.06 |
| 2001-10-24 | 901.98 |
| 2001-10-25 | 906.92 |
| 2001-10-26 | 896.54 |
| 2001-10-29 | 888.56 |
| 2001-10-30 | 875.17 |
| 2001-10-31 | 858.27 |
| 2001-11-01 | 868.31 |
| 2001-11-02 | 869.20 |
| 2001-11-05 | 871.80 |
| 2001-11-06 | 886.88 |
| 2001-11-07 | 860.47 |
| 2001-11-08 | 873.96 |
| 2001-11-09 | 868.64 |
| 2001-11-12 | 857.14 |
| 2001-11-13 | 843.70 |
| 2001-11-14 | 847.02 |
| 2001-11-15 | 867.48 |
| 2001-11-16 | 876.15 |
| 2001-11-19 | 883.02 |
| 2001-11-20 | 882.85 |
| 2001-11-21 | 879.48 |
| 2001-11-22 | . |
| 2001-11-23 | 872.98 |
| 2001-11-26 | 894.27 |
| 2001-11-27 | 890.43 |
| 2001-11-28 | 872.65 |
| 2001-11-29 | 866.35 |
| 2001-11-30 | 876.74 |
| 2001-12-03 | 854.49 |
| 2001-12-04 | 850.24 |
| 2001-12-05 | 869.82 |
| 2001-12-06 | 875.15 |
| 2001-12-07 | 858.12 |
| 2001-12-10 | 837.85 |
| 2001-12-11 | 833.50 |
| 2001-12-12 | 853.52 |
| 2001-12-13 | 831.05 |
| 2001-12-14 | 825.20 |
| 2001-12-17 | 811.18 |
| 2001-12-18 | 817.76 |
| 2001-12-19 | 820.24 |
| 2001-12-20 | 827.78 |
| 2001-12-21 | 811.63 |
| 2001-12-24 | 809.10 |
| 2001-12-25 | . |
| 2001-12-26 | 797.74 |
| 2001-12-27 | 811.63 |
| 2001-12-28 | 828.43 |
| 2001-12-31 | 829.32 |
| 2002-01-01 | . |
| 2002-01-02 | 822.66 |
| 2002-01-03 | 825.32 |
| 2002-01-04 | 855.68 |
| 2002-01-07 | 852.50 |
| 2002-01-08 | 825.93 |
| 2002-01-09 | 820.32 |
| 2002-01-10 | 809.39 |
| 2002-01-11 | 805.60 |
| 2002-01-14 | 807.93 |
| 2002-01-15 | 791.63 |
| 2002-01-16 | 791.61 |
| 2002-01-17 | 786.49 |
| 2002-01-18 | 799.55 |
| 2002-01-21 | . |
| 2002-01-22 | 769.21 |
| 2002-01-23 | 760.79 |
| 2002-01-24 | 769.62 |
| 2002-01-25 | 778.28 |
| 2002-01-28 | 792.67 |
| 2002-01-29 | 770.17 |
| 2002-01-30 | 756.96 |
| 2002-01-31 | 761.95 |
| 2002-02-01 | 747.09 |
| 2002-02-04 | 744.11 |
| 2002-02-05 | 722.95 |
| 2002-02-06 | 719.11 |
| 2002-02-07 | 736.25 |
| 2002-02-08 | 738.30 |
| 2002-02-11 | 744.88 |
| 2002-02-12 | 767.97 |
| 2002-02-13 | 772.91 |
| 2002-02-14 | 776.80 |
| 2002-02-15 | 774.98 |
| 2002-02-18 | . |
| 2002-02-19 | 753.08 |
| 2002-02-20 | 747.29 |
| 2002-02-21 | 769.30 |
| 2002-02-22 | 774.00 |
| 2002-02-25 | 771.28 |
| 2002-02-26 | 766.24 |
| 2002-02-27 | 778.42 |
| 2002-02-28 | 787.10 |
| 2002-03-01 | 804.74 |
| 2002-03-04 | 852.25 |
| 2002-03-05 | 849.71 |
| 2002-03-06 | 860.41 |
| 2002-03-07 | 905.37 |
| 2002-03-08 | 901.29 |
| 2002-03-11 | 915.74 |
| 2002-03-12 | 886.60 |
| 2002-03-13 | 867.60 |
| 2002-03-14 | 884.10 |
| 2002-03-15 | 890.53 |
| 2002-03-18 | 864.97 |
| 2002-03-19 | 886.58 |
| 2002-03-20 | 874.29 |
| 2002-03-21 | 870.68 |
| 2002-03-22 | 849.83 |
| 2002-03-25 | 844.09 |
| 2002-03-26 | 840.47 |
| 2002-03-27 | 847.49 |
| 2002-03-28 | 857.37 |
| 2002-03-29 | . |
| 2002-04-01 | 827.48 |
| 2002-04-02 | 847.18 |
| 2002-04-03 | 862.18 |
| 2002-04-04 | 868.54 |
| 2002-04-05 | 858.52 |
| 2002-04-08 | 859.79 |
| 2002-04-09 | 843.24 |
| 2002-04-10 | 846.76 |
| 2002-04-11 | 839.51 |
| 2002-04-12 | 824.56 |
| 2002-04-15 | 838.98 |
| 2002-04-16 | 851.01 |
| 2002-04-17 | 865.66 |
| 2002-04-18 | 874.21 |
| 2002-04-19 | 863.11 |
| 2002-04-22 | 882.70 |
| 2002-04-23 | 882.71 |
| 2002-04-24 | 879.15 |
| 2002-04-25 | 889.85 |
| 2002-04-26 | 883.63 |
| 2002-04-29 | 882.01 |
| 2002-04-30 | 873.17 |
| 2002-05-01 | 882.96 |
| 2002-05-02 | 876.61 |
| 2002-05-03 | 883.41 |
| 2002-05-06 | 880.64 |
| 2002-05-07 | 864.26 |
| 2002-05-08 | 869.55 |
| 2002-05-09 | 877.99 |
| 2002-05-10 | 878.61 |
| 2002-05-13 | 868.64 |
| 2002-05-14 | 861.71 |
| 2002-05-15 | 886.49 |
| 2002-05-16 | 896.78 |
| 2002-05-17 | 917.23 |
| 2002-05-20 | 923.11 |
| 2002-05-21 | 929.26 |
| 2002-05-22 | 934.92 |
| 2002-05-23 | 926.61 |
| 2002-05-24 | 934.55 |
| 2002-05-27 | . |
| 2002-05-28 | 927.00 |
| 2002-05-29 | 922.96 |
| 2002-05-30 | 928.10 |
| 2002-05-31 | 912.59 |
| 2002-06-03 | 926.56 |
| 2002-06-04 | 911.43 |
| 2002-06-05 | 903.15 |
| 2002-06-06 | 900.99 |
| 2002-06-07 | 892.54 |
| 2002-06-10 | 885.39 |
| 2002-06-11 | 882.65 |
| 2002-06-12 | 882.10 |
| 2002-06-13 | 869.27 |
| 2002-06-14 | 856.44 |
| 2002-06-17 | 832.78 |
| 2002-06-18 | 848.82 |
| 2002-06-19 | 829.23 |
| 2002-06-20 | 838.59 |
| 2002-06-21 | 829.06 |
| 2002-06-24 | 839.57 |
| 2002-06-25 | 838.36 |
| 2002-06-26 | 826.44 |
| 2002-06-27 | 834.15 |
| 2002-06-28 | 865.07 |
| 2002-07-01 | 861.00 |
| 2002-07-02 | 862.74 |
| 2002-07-03 | 870.49 |
| 2002-07-04 | . |
| 2002-07-05 | 865.19 |
| 2002-07-08 | 870.79 |
| 2002-07-09 | 885.37 |
| 2002-07-10 | 869.71 |
| 2002-07-11 | 863.38 |
| 2002-07-12 | 865.12 |
| 2002-07-15 | 854.74 |
| 2002-07-16 | 842.56 |
| 2002-07-17 | 842.02 |
| 2002-07-18 | 861.08 |
| 2002-07-19 | 847.92 |
| 2002-07-22 | 843.51 |
| 2002-07-23 | 838.59 |
| 2002-07-24 | 823.46 |
| 2002-07-25 | 813.81 |
| 2002-07-26 | 778.28 |
| 2002-07-29 | 780.82 |
| 2002-07-30 | 808.10 |
| 2002-07-31 | 798.47 |
| 2002-08-01 | 795.99 |
| 2002-08-02 | 794.18 |
| 2002-08-05 | 794.06 |
| 2002-08-06 | 768.56 |
| 2002-08-07 | 800.34 |
| 2002-08-08 | 796.97 |
| 2002-08-09 | 817.80 |
| 2002-08-12 | 810.34 |
| 2002-08-13 | 804.91 |
| 2002-08-14 | 815.78 |
| 2002-08-15 | 816.18 |
| 2002-08-16 | 815.99 |
| 2002-08-19 | 796.50 |
| 2002-08-20 | 799.69 |
| 2002-08-21 | 806.63 |
| 2002-08-22 | 811.44 |
| 2002-08-23 | 816.84 |
| 2002-08-26 | 831.41 |
| 2002-08-27 | 822.68 |
| 2002-08-28 | 810.50 |
| 2002-08-29 | 797.88 |
| 2002-08-30 | 794.06 |
| 2002-09-02 | . |
| 2002-09-03 | 770.55 |
| 2002-09-04 | 751.52 |
| 2002-09-05 | 766.12 |
| 2002-09-06 | 756.69 |
| 2002-09-09 | 767.78 |
| 2002-09-10 | 767.09 |
| 2002-09-11 | 769.98 |
| 2002-09-12 | 775.80 |
| 2002-09-13 | 755.08 |
| 2002-09-16 | 747.94 |
| 2002-09-17 | 769.15 |
| 2002-09-18 | 770.63 |
| 2002-09-19 | 784.71 |
| 2002-09-20 | 752.64 |
| 2002-09-23 | 749.51 |
| 2002-09-24 | 738.34 |
| 2002-09-25 | 732.77 |
| 2002-09-26 | 747.31 |
| 2002-09-27 | 761.11 |
| 2002-09-30 | 752.05 |
| 2002-10-01 | 736.27 |
| 2002-10-02 | 726.58 |
| 2002-10-03 | 721.32 |
| 2002-10-04 | 732.28 |
| 2002-10-07 | 703.24 |
| 2002-10-08 | 706.22 |
| 2002-10-09 | 697.23 |
| 2002-10-10 | 689.25 |
| 2002-10-11 | 697.95 |
| 2002-10-14 | 697.50 |
| 2002-10-15 | 719.08 |
| 2002-10-16 | 727.96 |
| 2002-10-17 | 727.30 |
| 2002-10-18 | 733.90 |
| 2002-10-21 | 729.35 |
| 2002-10-22 | 708.63 |
| 2002-10-23 | 720.09 |
| 2002-10-24 | 718.53 |
| 2002-10-25 | 729.56 |
| 2002-10-28 | 731.98 |
| 2002-10-29 | 727.22 |
| 2002-10-30 | 729.87 |
| 2002-10-31 | 722.90 |
| 2002-11-01 | 731.56 |
| 2002-11-04 | 730.25 |
| 2002-11-05 | 752.04 |
| 2002-11-06 | 748.30 |
| 2002-11-07 | 748.88 |
| 2002-11-08 | 743.33 |
| 2002-11-11 | 726.39 |
| 2002-11-12 | 721.87 |
| 2002-11-13 | 721.09 |
| 2002-11-14 | 713.66 |
| 2002-11-15 | 731.66 |
| 2002-11-18 | 715.79 |
| 2002-11-19 | 714.47 |
| 2002-11-20 | 716.51 |
| 2002-11-21 | 727.43 |
| 2002-11-22 | 735.80 |
| 2002-11-25 | 745.23 |
| 2002-11-26 | 742.60 |
| 2002-11-27 | 744.37 |
| 2002-11-28 | . |
| 2002-11-29 | 759.78 |
| 2002-12-02 | 746.47 |
| 2002-12-03 | 751.00 |
| 2002-12-04 | 734.44 |
| 2002-12-05 | 725.18 |
| 2002-12-06 | 732.10 |
| 2002-12-09 | 729.79 |
| 2002-12-10 | 728.10 |
| 2002-12-11 | 725.81 |
| 2002-12-12 | 726.81 |
| 2002-12-13 | 726.90 |
| 2002-12-16 | 719.51 |
| 2002-12-17 | 725.46 |
| 2002-12-18 | 709.31 |
| 2002-12-19 | 716.79 |
| 2002-12-20 | 712.90 |
| 2002-12-23 | 715.03 |
| 2002-12-24 | 722.47 |
| 2002-12-25 | . |
| 2002-12-26 | 731.67 |
| 2002-12-27 | 734.50 |
| 2002-12-30 | 737.28 |
| 2002-12-31 | 736.38 |
| 2003-01-01 | . |
| 2003-01-02 | 729.46 |
| 2003-01-03 | 729.55 |
| 2003-01-06 | 748.34 |
| 2003-01-07 | 737.76 |
| 2003-01-08 | 725.50 |
| 2003-01-09 | 728.13 |
| 2003-01-10 | 726.37 |
| 2003-01-13 | 730.00 |
| 2003-01-14 | 739.83 |
| 2003-01-15 | 748.48 |
| 2003-01-16 | 748.77 |
| 2003-01-17 | 751.34 |
| 2003-01-20 | . |
| 2003-01-21 | 747.62 |
| 2003-01-22 | 740.52 |
| 2003-01-23 | 756.65 |
| 2003-01-24 | 747.04 |
| 2003-01-27 | 728.37 |
| 2003-01-28 | 723.67 |
| 2003-01-29 | 714.63 |
| 2003-01-30 | 709.17 |
| 2003-01-31 | 699.88 |
| 2003-02-03 | 708.75 |
| 2003-02-04 | 715.17 |
| 2003-02-05 | 715.37 |
| 2003-02-06 | 710.66 |
| 2003-02-07 | 708.08 |
| 2003-02-10 | 705.81 |
| 2003-02-11 | 703.62 |
| 2003-02-12 | 715.43 |
| 2003-02-13 | 714.98 |
| 2003-02-14 | 720.55 |
| 2003-02-17 | . |
| 2003-02-18 | 725.43 |
| 2003-02-19 | 726.78 |
| 2003-02-20 | 728.33 |
| 2003-02-21 | 718.95 |
| 2003-02-24 | 724.13 |
| 2003-02-25 | 709.68 |
| 2003-02-26 | 710.68 |
| 2003-02-27 | 706.81 |
| 2003-02-28 | 701.70 |
| 2003-03-03 | 709.73 |
| 2003-03-04 | 710.79 |
| 2003-03-05 | 709.75 |
| 2003-03-06 | 699.79 |
| 2003-03-07 | 688.79 |
| 2003-03-10 | 680.47 |
| 2003-03-11 | 664.75 |
| 2003-03-12 | 675.29 |
| 2003-03-13 | 660.55 |
| 2003-03-14 | 672.44 |
| 2003-03-17 | 668.48 |
| 2003-03-18 | 672.27 |
| 2003-03-19 | 674.33 |
| 2003-03-20 | 686.24 |
| 2003-03-21 | 678.93 |
| 2003-03-24 | 704.20 |
| 2003-03-25 | 686.57 |
| 2003-03-26 | 697.31 |
| 2003-03-27 | 698.30 |
| 2003-03-28 | 687.94 |
| 2003-03-31 | 667.43 |
| 2003-04-01 | 670.86 |
| 2003-04-02 | 672.69 |
| 2003-04-03 | 668.14 |
| 2003-04-04 | 663.77 |
| 2003-04-07 | 675.68 |
| 2003-04-08 | 668.65 |
| 2003-04-09 | 661.92 |
| 2003-04-10 | 659.86 |
| 2003-04-11 | 641.69 |
| 2003-04-14 | 637.04 |
| 2003-04-15 | 647.93 |
| 2003-04-16 | 645.51 |
| 2003-04-17 | 651.05 |
| 2003-04-18 | . |
| 2003-04-21 | 653.12 |
| 2003-04-22 | 647.33 |
| 2003-04-23 | 645.47 |
| 2003-04-24 | 655.73 |
| 2003-04-25 | 638.26 |
| 2003-04-28 | 629.55 |
| 2003-04-29 | 630.41 |
| 2003-04-30 | 660.36 |
| 2003-05-01 | 663.03 |
| 2003-05-02 | 664.36 |
| 2003-05-05 | 665.93 |
| 2003-05-06 | 686.85 |
| 2003-05-07 | 698.86 |
| 2003-05-08 | 688.52 |
| 2003-05-09 | 690.37 |
| 2003-05-12 | 697.48 |
| 2003-05-13 | 697.38 |
| 2003-05-14 | 703.22 |
| 2003-05-15 | 693.23 |
| 2003-05-16 | 689.65 |
| 2003-05-19 | 682.97 |
| 2003-05-20 | 684.83 |
| 2003-05-21 | 676.60 |
| 2003-05-22 | 682.54 |
| 2003-05-23 | 696.48 |
| 2003-05-26 | . |
| 2003-05-27 | 685.07 |
| 2003-05-28 | 681.87 |
| 2003-05-29 | 695.29 |
| 2003-05-30 | 693.10 |
| 2003-06-02 | 710.27 |
| 2003-06-03 | 711.32 |
| 2003-06-04 | 714.87 |
| 2003-06-05 | 728.49 |
| 2003-06-06 | 729.35 |
| 2003-06-09 | 738.67 |
| 2003-06-10 | 734.30 |
| 2003-06-11 | 737.38 |
| 2003-06-12 | 739.79 |
| 2003-06-13 | 744.09 |
| 2003-06-16 | 733.11 |
| 2003-06-17 | 745.62 |
| 2003-06-18 | 751.54 |
| 2003-06-19 | 754.13 |
| 2003-06-20 | 756.09 |
| 2003-06-23 | 762.37 |
| 2003-06-24 | 740.12 |
| 2003-06-25 | 739.21 |
| 2003-06-26 | 732.81 |
| 2003-06-27 | 742.93 |
| 2003-06-30 | 738.47 |
| 2003-07-01 | 754.39 |
| 2003-07-02 | 783.47 |
| 2003-07-03 | 806.68 |
| 2003-07-04 | . |
| 2003-07-07 | 814.69 |
| 2003-07-08 | 824.83 |
| 2003-07-09 | 829.58 |
| 2003-07-10 | 821.55 |
| 2003-07-11 | 795.39 |
| 2003-07-14 | 805.86 |
| 2003-07-15 | 809.23 |
| 2003-07-16 | 800.20 |
| 2003-07-17 | 777.94 |
| 2003-07-18 | 780.18 |
| 2003-07-21 | 783.01 |
| 2003-07-22 | 774.60 |
| 2003-07-23 | 782.16 |
| 2003-07-24 | 783.51 |
| 2003-07-25 | 788.73 |
| 2003-07-28 | 793.43 |
| 2003-07-29 | 791.68 |
| 2003-07-30 | 769.75 |
| 2003-07-31 | 769.20 |
| 2003-08-01 | 774.31 |
| 2003-08-04 | 763.52 |
| 2003-08-05 | 761.31 |
| 2003-08-06 | 758.41 |
| 2003-08-07 | 760.27 |
| 2003-08-08 | 759.93 |
| 2003-08-11 | 772.30 |
| 2003-08-12 | 774.39 |
| 2003-08-13 | 782.85 |
| 2003-08-14 | 796.81 |
| 2003-08-15 | 797.23 |
| 2003-08-18 | 803.65 |
| 2003-08-19 | 817.02 |
| 2003-08-20 | 832.87 |
| 2003-08-21 | 843.62 |
| 2003-08-22 | 838.81 |
| 2003-08-25 | 832.15 |
| 2003-08-26 | 833.36 |
| 2003-08-27 | 831.96 |
| 2003-08-28 | 829.16 |
| 2003-08-29 | 842.50 |
| 2003-09-01 | . |
| 2003-09-02 | 867.50 |
| 2003-09-03 | 875.20 |
| 2003-09-04 | 865.15 |
| 2003-09-05 | 865.65 |
| 2003-09-08 | 865.17 |
| 2003-09-09 | 883.71 |
| 2003-09-10 | 873.80 |
| 2003-09-11 | 855.75 |
| 2003-09-12 | 869.91 |
| 2003-09-15 | 869.02 |
| 2003-09-16 | 896.07 |
| 2003-09-17 | 906.09 |
| 2003-09-18 | 915.71 |
| 2003-09-19 | 912.31 |
| 2003-09-22 | 894.55 |
| 2003-09-23 | 898.21 |
| 2003-09-24 | 896.17 |
| 2003-09-25 | 877.78 |
| 2003-09-26 | 877.53 |
| 2003-09-29 | 874.66 |
| 2003-09-30 | 870.53 |
| 2003-10-01 | 892.60 |
| 2003-10-02 | 910.76 |
| 2003-10-03 | 920.88 |
| 2003-10-06 | 922.40 |
| 2003-10-07 | 943.37 |
| 2003-10-08 | 920.22 |
| 2003-10-09 | 927.57 |
| 2003-10-10 | 947.08 |
| 2003-10-13 | 943.83 |
| 2003-10-14 | 956.56 |
| 2003-10-15 | 942.83 |
| 2003-10-16 | 957.92 |
| 2003-10-17 | 957.05 |
| 2003-10-20 | 957.55 |
| 2003-10-21 | 955.84 |
| 2003-10-22 | 942.24 |
| 2003-10-23 | 888.31 |
| 2003-10-24 | 898.51 |
| 2003-10-27 | 911.95 |
| 2003-10-28 | 922.67 |
| 2003-10-29 | 935.31 |
| 2003-10-30 | 927.81 |
| 2003-10-31 | 902.75 |
| 2003-11-03 | 892.40 |
| 2003-11-04 | 931.86 |
| 2003-11-05 | 921.53 |
| 2003-11-06 | 893.73 |
| 2003-11-07 | 908.78 |
| 2003-11-10 | 908.61 |
| 2003-11-11 | 881.10 |
| 2003-11-12 | 884.23 |
| 2003-11-13 | 902.36 |
| 2003-11-14 | 890.25 |
| 2003-11-17 | 860.74 |
| 2003-11-18 | 871.03 |
| 2003-11-19 | 840.19 |
| 2003-11-20 | 861.36 |
| 2003-11-21 | 861.44 |
| 2003-11-24 | 858.16 |
| 2003-11-25 | 866.21 |
| 2003-11-26 | 883.40 |
| 2003-11-27 | . |
| 2003-11-28 | 884.34 |
| 2003-12-01 | 901.57 |
| 2003-12-02 | 906.89 |
| 2003-12-03 | 906.47 |
| 2003-12-04 | 915.93 |
| 2003-12-05 | 912.70 |
| 2003-12-08 | 895.68 |
| 2003-12-09 | 897.38 |
| 2003-12-10 | 872.58 |
| 2003-12-11 | 880.86 |
| 2003-12-12 | 892.69 |
| 2003-12-15 | 916.50 |
| 2003-12-16 | 898.11 |
| 2003-12-17 | 886.20 |
| 2003-12-18 | 885.50 |
| 2003-12-19 | 899.73 |
| 2003-12-22 | 909.36 |
| 2003-12-23 | 909.83 |
| 2003-12-24 | 908.29 |
| 2003-12-25 | . |
| 2003-12-26 | 914.63 |
| 2003-12-29 | 923.02 |
| 2003-12-30 | 939.56 |
| 2003-12-31 | 937.50 |
| 2004-01-01 | . |
| 2004-01-02 | 938.81 |
| 2004-01-05 | 961.29 |
| 2004-01-06 | 955.62 |
| 2004-01-07 | 950.55 |
| 2004-01-08 | 954.44 |
| 2004-01-09 | 963.05 |
| 2004-01-12 | 962.50 |
| 2004-01-13 | 956.87 |
| 2004-01-14 | 960.11 |
| 2004-01-15 | 948.06 |
| 2004-01-16 | 957.32 |
| 2004-01-19 | . |
| 2004-01-20 | 968.15 |
| 2004-01-21 | 967.60 |
| 2004-01-22 | 973.75 |
| 2004-01-23 | 979.35 |
| 2004-01-26 | 970.04 |
| 2004-01-27 | 970.50 |
| 2004-01-28 | 969.39 |
| 2004-01-29 | 960.76 |
| 2004-01-30 | 955.75 |
| 2004-02-02 | 956.34 |
| 2004-02-03 | 950.27 |
| 2004-02-04 | 927.94 |
| 2004-02-05 | 933.59 |
| 2004-02-06 | 937.33 |
| 2004-02-09 | 931.15 |
| 2004-02-10 | 932.99 |
| 2004-02-11 | 932.99 |
| 2004-02-12 | 939.27 |
| 2004-02-13 | 949.28 |
| 2004-02-16 | . |
| 2004-02-17 | 958.92 |
| 2004-02-18 | 951.32 |
| 2004-02-19 | 952.43 |
| 2004-02-20 | 940.01 |
| 2004-02-23 | 955.17 |
| 2004-02-24 | 936.55 |
| 2004-02-25 | 927.31 |
| 2004-02-26 | 929.25 |
| 2004-02-27 | 949.16 |
| 2004-03-01 | 972.45 |
| 2004-03-02 | 971.81 |
| 2004-03-03 | 972.41 |
| 2004-03-04 | 968.98 |
| 2004-03-05 | 978.89 |
| 2004-03-08 | 969.72 |
| 2004-03-09 | 981.42 |
| 2004-03-10 | 972.04 |
| 2004-03-11 | 965.28 |
| 2004-03-12 | 949.56 |
| 2004-03-15 | 965.95 |
| 2004-03-16 | 974.25 |
| 2004-03-17 | 995.09 |
| 2004-03-18 | 1014.70 |
| 2004-03-19 | 1007.22 |
| 2004-03-22 | 999.67 |
| 2004-03-23 | 1004.29 |
| 2004-03-24 | 1019.95 |
| 2004-03-25 | 1032.95 |
| 2004-03-26 | 1057.15 |
| 2004-03-29 | 1062.99 |
| 2004-03-30 | 1059.06 |
| 2004-03-31 | 1074.84 |
| 2004-04-01 | 1070.66 |
| 2004-04-02 | 1072.26 |
| 2004-04-05 | 1084.41 |
| 2004-04-06 | 1089.37 |
| 2004-04-07 | 1093.19 |
| 2004-04-08 | 1088.42 |
| 2004-04-09 | . |
| 2004-04-12 | 1084.21 |
| 2004-04-13 | 1080.05 |
| 2004-04-14 | 1064.55 |
| 2004-04-15 | 1046.55 |
| 2004-04-16 | 1050.61 |
| 2004-04-19 | 1041.32 |
| 2004-04-20 | 1066.54 |
| 2004-04-21 | 1053.37 |
| 2004-04-22 | 1049.76 |
| 2004-04-23 | 1060.36 |
| 2004-04-26 | 1066.92 |
| 2004-04-27 | 1049.76 |
| 2004-04-28 | 1049.73 |
| 2004-04-29 | 1047.49 |
| 2004-04-30 | 1027.64 |
| 2004-05-03 | 1027.22 |
| 2004-05-04 | 1032.32 |
| 2004-05-05 | 1043.82 |
| 2004-05-06 | 1016.29 |
| 2004-05-07 | 986.23 |
| 2004-05-10 | 923.64 |
| 2004-05-11 | 924.86 |
| 2004-05-12 | 956.68 |
| 2004-05-13 | 923.79 |
| 2004-05-14 | 920.32 |
| 2004-05-17 | 896.06 |
| 2004-05-18 | 915.17 |
| 2004-05-19 | 950.35 |
| 2004-05-20 | 938.01 |
| 2004-05-21 | 967.96 |
| 2004-05-24 | 966.46 |
| 2004-05-25 | 953.88 |
| 2004-05-26 | 968.36 |
| 2004-05-27 | 978.38 |
| 2004-05-28 | 990.52 |
| 2004-05-31 | . |
| 2004-06-01 | 997.19 |
| 2004-06-02 | 988.89 |
| 2004-06-03 | 966.33 |
| 2004-06-04 | 966.67 |
| 2004-06-07 | 1006.91 |
| 2004-06-08 | 1010.80 |
| 2004-06-09 | 1005.54 |
| 2004-06-10 | 1010.48 |
| 2004-06-11 | . |
| 2004-06-14 | 989.32 |
| 2004-06-15 | 993.55 |
| 2004-06-16 | 1008.28 |
| 2004-06-17 | 1010.40 |
| 2004-06-18 | 1001.34 |
| 2004-06-21 | 1018.36 |
| 2004-06-22 | 1011.38 |
| 2004-06-23 | 1009.56 |
| 2004-06-24 | 1036.40 |
| 2004-06-25 | 1034.48 |
| 2004-06-28 | 1044.37 |
| 2004-06-29 | 1039.05 |
| 2004-06-30 | 1032.59 |
| 2004-07-01 | 1040.81 |
| 2004-07-02 | 1023.81 |
| 2004-07-05 | . |
| 2004-07-06 | 999.75 |
| 2004-07-07 | 996.99 |
| 2004-07-08 | 989.61 |
| 2004-07-09 | 1001.38 |
| 2004-07-12 | 1013.37 |
| 2004-07-13 | 1011.36 |
| 2004-07-14 | 1000.98 |
| 2004-07-15 | 1001.22 |
| 2004-07-16 | 1004.83 |
| 2004-07-19 | 1008.68 |
| 2004-07-20 | 998.43 |
| 2004-07-21 | 995.05 |
| 2004-07-22 | 991.64 |
| 2004-07-23 | 974.38 |
| 2004-07-26 | 970.71 |
| 2004-07-27 | 954.94 |
| 2004-07-28 | 961.43 |
| 2004-07-29 | 955.37 |
| 2004-07-30 | 972.95 |
| 2004-08-02 | 975.42 |
| 2004-08-03 | 971.16 |
| 2004-08-04 | 956.99 |
| 2004-08-05 | 955.54 |
| 2004-08-06 | 958.23 |
| 2004-08-09 | 949.16 |
| 2004-08-10 | 946.88 |
| 2004-08-11 | 959.51 |
| 2004-08-12 | 952.72 |
| 2004-08-13 | 938.89 |
| 2004-08-16 | 930.22 |
| 2004-08-17 | 942.99 |
| 2004-08-18 | 951.70 |
| 2004-08-19 | 963.85 |
| 2004-08-20 | 964.64 |
| 2004-08-23 | 966.40 |
| 2004-08-24 | 971.41 |
| 2004-08-25 | 972.86 |
| 2004-08-26 | 979.43 |
| 2004-08-27 | 986.24 |
| 2004-08-30 | 981.68 |
| 2004-08-31 | 976.43 |
| 2004-09-01 | 982.11 |
| 2004-09-02 | 983.52 |
| 2004-09-03 | 963.45 |
| 2004-09-06 | . |
| 2004-09-07 | 991.23 |
| 2004-09-08 | 991.41 |
| 2004-09-09 | 977.32 |
| 2004-09-10 | 976.52 |
| 2004-09-13 | 982.12 |
| 2004-09-14 | 990.00 |
| 2004-09-15 | 973.48 |
| 2004-09-16 | 971.90 |
| 2004-09-17 | 963.89 |
| 2004-09-20 | 965.73 |
| 2004-09-21 | 962.94 |
| 2004-09-22 | 956.81 |
| 2004-09-23 | 959.46 |
| 2004-09-24 | 944.32 |
| 2004-09-27 | 937.66 |
| 2004-09-28 | 933.05 |
| 2004-09-29 | 935.04 |
| 2004-09-30 | 954.13 |
| 2004-10-01 | 964.63 |
| 2004-10-04 | 979.22 |
| 2004-10-05 | 980.46 |
| 2004-10-06 | 986.50 |
| 2004-10-07 | 979.24 |
| 2004-10-08 | 991.88 |
| 2004-10-11 | 996.65 |
| 2004-10-12 | 980.01 |
| 2004-10-13 | 975.86 |
| 2004-10-14 | 970.78 |
| 2004-10-15 | 970.22 |
| 2004-10-18 | 965.63 |
| 2004-10-19 | 976.78 |
| 2004-10-20 | 966.79 |
| 2004-10-21 | 966.36 |
| 2004-10-22 | 970.36 |
| 2004-10-25 | 964.55 |
| 2004-10-26 | 965.68 |
| 2004-10-27 | 969.78 |
| 2004-10-28 | 987.65 |
| 2004-10-29 | 981.93 |
| 2004-11-01 | 976.11 |
| 2004-11-02 | 989.31 |
| 2004-11-03 | 990.15 |
| 2004-11-04 | 996.33 |
| 2004-11-05 | 1009.38 |
| 2004-11-08 | 1002.35 |
| 2004-11-09 | 997.37 |
| 2004-11-10 | 986.15 |
| 2004-11-11 | 980.15 |
| 2004-11-12 | 1004.90 |
| 2004-11-15 | 1023.00 |
| 2004-11-16 | 1021.80 |
| 2004-11-17 | 1028.76 |
| 2004-11-18 | 1022.86 |
| 2004-11-19 | 1035.33 |
| 2004-11-22 | 1012.78 |
| 2004-11-23 | 1009.65 |
| 2004-11-24 | 1014.73 |
| 2004-11-25 | . |
| 2004-11-26 | 1018.48 |
| 2004-11-29 | 1032.52 |
| 2004-11-30 | 1025.00 |
| 2004-12-01 | 1013.81 |
| 2004-12-02 | 1028.94 |
| 2004-12-03 | 1042.02 |
| 2004-12-06 | 1032.59 |
| 2004-12-07 | 1021.23 |
| 2004-12-08 | 1012.25 |
| 2004-12-09 | 999.50 |
| 2004-12-10 | 988.67 |
| 2004-12-13 | 1000.92 |
| 2004-12-14 | 1006.47 |
| 2004-12-15 | 1021.98 |
| 2004-12-16 | 1020.14 |
| 2004-12-17 | 1028.20 |
| 2004-12-20 | 1030.10 |
| 2004-12-21 | 1028.12 |
| 2004-12-22 | 1037.51 |
| 2004-12-23 | 1042.21 |
| 2004-12-24 | . |
| 2004-12-27 | 1058.15 |
| 2004-12-28 | 1063.19 |
| 2004-12-29 | 1051.81 |
| 2004-12-30 | 1074.15 |
| 2004-12-31 | 1080.07 |
| 2005-01-03 | 1075.82 |
| 2005-01-04 | 1062.87 |
| 2005-01-05 | 1058.39 |
| 2005-01-06 | 1049.25 |
| 2005-01-07 | 1046.73 |
| 2005-01-10 | 1050.49 |
| 2005-01-11 | 1065.00 |
| 2005-01-12 | 1069.03 |
| 2005-01-13 | 1060.17 |
| 2005-01-14 | 1062.42 |
| 2005-01-17 | . |
| 2005-01-18 | 1059.13 |
| 2005-01-19 | 1057.80 |
| 2005-01-20 | 1041.50 |
| 2005-01-21 | 1037.21 |
| 2005-01-24 | 1045.31 |
| 2005-01-25 | 1029.98 |
| 2005-01-26 | 1047.14 |
| 2005-01-27 | 1038.14 |
#2005-01-28|1034.97
#2005-01-31|1039.12
#2005-02-01|1034.16
#2005-02-02|1038.29
#2005-02-03|1027.77
#2005-02-04|1034.03
#2005-02-07|1033.24
#2005-02-08|1023.34
#2005-02-09|1027.30
#2005-02-10|1035.38
#2005-02-11|1034.49
#2005-02-14|1048.85
#2005-02-15|1052.78
#2005-02-16|1046.16
#2005-02-17|1040.85
#2005-02-18|1043.62
#2005-02-21| .
#2005-02-22|1055.75
#2005-02-23|1035.69
#2005-02-24|1034.27
#2005-02-25|1044.62
#2005-02-28|1062.17
#2005-03-01|1060.07
#2005-03-02|1061.42
#2005-03-03|1064.13
#2005-03-04|1072.38
#2005-03-07|1071.31
#2005-03-08|1075.54
#2005-03-09|1087.39
#2005-03-10|1077.96
#2005-03-11|1081.77
#2005-03-14|1066.78
#2005-03-15|1069.25
#2005-03-16|1077.71
#2005-03-17|1066.01
#2005-03-18|1069.76
#2005-03-21|1068.03
#2005-03-22|1066.51
#2005-03-23|1053.36
#2005-03-24|1040.45
#2005-03-25| .
#2005-03-28|1049.35
#2005-03-29|1029.48
#2005-03-30|1026.92
#2005-03-31|1038.04
#2005-04-01|1038.70
#2005-04-04|1027.66
#2005-04-05|1034.09
#2005-04-06|1038.72
#2005-04-07|1042.58
#2005-04-08|1042.80
#2005-04-11|1041.27
#2005-04-12|1026.91
#2005-04-13|1032.54
#2005-04-14|1018.53
#2005-04-15|1010.31
#2005-04-18| 977.50
#2005-04-19| 992.86
#2005-04-20| 998.88
#2005-04-21| 992.83
#2005-04-22|1004.26
#2005-04-25|1009.17
#2005-04-26|1001.77
#2005-04-27|1003.52
#2005-04-28|1003.06
#2005-04-29|1013.20
#2005-05-02|1011.92
#2005-05-03|1011.77
#2005-05-04|1020.16
#2005-05-05|1018.60
#2005-05-06|1035.96
#2005-05-09|1025.94
#2005-05-10|1025.12
#2005-05-11|1019.07
#2005-05-12|1006.34
#2005-05-13| 999.34
#2005-05-16| 991.35
#2005-05-17| 985.22
#2005-05-18| 982.02
#2005-05-19| 998.85
#2005-05-20| 993.41
#2005-05-23|1005.79
#2005-05-24|1007.33
#2005-05-25| 997.58
#2005-05-26| 993.99
#2005-05-27|1002.98
#2005-05-30| .
#2005-05-31|1011.32
#2005-06-01|1011.73
#2005-06-02|1011.49
#2005-06-03|1017.37
#2005-06-06|1023.32
#2005-06-07|1018.16
#2005-06-08|1023.35
#2005-06-09|1005.54
#2005-06-10|1005.57
#2005-06-13| 995.79
#2005-06-14|1000.22
#2005-06-15|1006.65
#2005-06-16|1009.75
#2005-06-17|1020.55
#2005-06-20|1011.39
#2005-06-21|1021.16
#2005-06-22|1021.54
#2005-06-23|1023.08
#2005-06-24|1017.12
#2005-06-27|1007.14
#2005-06-28|1007.23
#2005-06-29|1009.31
#2005-06-30|1006.62
#2005-07-01|1001.80
#2005-07-04| .
#2005-07-05|1002.09
#2005-07-06|1001.92
#2005-07-07| 998.71
#2005-07-08| 994.69
#2005-07-11|1004.37
#2005-07-12|1014.65
#2005-07-13|1002.20
#2005-07-14|1009.01
#2005-07-15|1010.45
#2005-07-18|1014.97
#2005-07-19|1001.46
#2005-07-20| 998.76
#2005-07-21|1024.68
#2005-07-22|1014.81
#2005-07-25|1008.43
#2005-07-26|1002.24
#2005-07-27|1009.09
#2005-07-28|1010.92
#2005-07-29|1017.62
#2005-08-01|1023.22
#2005-08-02|1030.83
#2005-08-03|1035.98
#2005-08-04|1027.62
#2005-08-05|1010.32
#2005-08-08|1014.43
#2005-08-09|1021.18
#2005-08-10|1053.74
#2005-08-11|1073.11
#2005-08-12|1081.06
#2005-08-15|1083.15
#2005-08-16|1086.00
#2005-08-17|1081.63
#2005-08-18|1075.87
#2005-08-19|1074.81
#2005-08-22|1101.33
#2005-08-23|1100.44
#2005-08-24|1103.22
#2005-08-25|1100.01
#2005-08-26|1107.10
#2005-08-29|1083.94
#2005-08-30|1091.35
#2005-08-31|1093.44
#2005-09-01|1107.42
#2005-09-02|1114.96
#2005-09-05| .
#2005-09-06|1120.52
#2005-09-07|1117.56
#2005-09-08|1109.61
#2005-09-09|1131.16
#2005-09-12|1143.72
#2005-09-13|1138.85
#2005-09-14|1141.60
#2005-09-15|1151.51
#2005-09-16|1143.46
#2005-09-19|1144.18
#2005-09-20|1163.96
#2005-09-21|1173.57
#2005-09-22|1165.35
#2005-09-23|1158.81
#2005-09-26|1182.68
#2005-09-27|1170.96
#2005-09-28|1197.53
#2005-09-29|1229.10
#2005-09-30|1211.94
#2005-10-03|1204.53
#2005-10-04|1212.82
#2005-10-05|1205.72
#2005-10-06|1170.83
#2005-10-07|1169.85
#2005-10-10|1165.15
#2005-10-11|1198.50
#2005-10-12|1196.11
#2005-10-13|1194.72
#2005-10-14|1193.23
#2005-10-17|1178.76
#2005-10-18|1171.49
#2005-10-19|1162.97
#2005-10-20|1165.33
#2005-10-21|1165.26
#2005-10-24|1158.63
#2005-10-25|1178.58
#2005-10-26|1176.66
#2005-10-27|1192.78
#2005-10-28|1180.74
#2005-10-31|1192.72
#2005-11-01|1220.19
#2005-11-02|1223.54
#2005-11-03|1220.40
#2005-11-04|1229.45
#2005-11-07|1238.18
#2005-11-08|1243.62
#2005-11-09|1232.63
#2005-11-10|1224.92
#2005-11-11|1232.00
#2005-11-14|1208.90
#2005-11-15|1201.94
#2005-11-16|1214.57
#2005-11-17|1243.08
#2005-11-18|1256.24
#2005-11-21|1259.34
#2005-11-22|1249.01
#2005-11-23|1254.59
#2005-11-24| .
#2005-11-25|1251.62
#2005-11-28|1269.09
#2005-11-29|1263.03
#2005-11-30|1249.18
#2005-12-01|1259.51
#2005-12-02|1276.60
#2005-12-05|1281.25
#2005-12-06|1278.29
#2005-12-07|1287.30
#2005-12-08|1265.53
#2005-12-09|1285.38
#2005-12-12|1309.99
#2005-12-13|1318.14
#2005-12-14|1328.76
#2005-12-15|1316.40
#2005-12-16|1326.05
#2005-12-19|1332.10
#2005-12-20|1341.27
#2005-12-21|1350.58
#2005-12-22|1361.02
#2005-12-23|1364.71
#2005-12-26| .
#2005-12-27|1349.95
#2005-12-28|1358.57
#2005-12-29|1360.00
#2005-12-30|1347.32
#2006-01-02| .
#2006-01-03|1363.32
#2006-01-04|1383.35
#2006-01-05|1399.26
#2006-01-06|1408.28
#2006-01-09|1412.22
#2006-01-10|1382.81
#2006-01-11|1400.48
#2006-01-12|1409.96
#2006-01-13|1403.45
#2006-01-16| .
#2006-01-17|1348.22
#2006-01-18|1315.58
#2006-01-19|1350.52
#2006-01-20|1356.96
#2006-01-23|1339.97
#2006-01-24|1355.13
#2006-01-25|1343.63
#2006-01-26|1359.28
#2006-01-27|1395.96
#2006-01-30|1400.38
#2006-01-31|1417.53
#2006-02-01|1392.55
#2006-02-02|1400.88
#2006-02-03|1387.55
#2006-02-06|1389.55
#2006-02-07|1397.44
#2006-02-08|1357.41
#2006-02-09|1369.65
#2006-02-10|1364.00
#2006-02-13|1336.26
#2006-02-14|1357.20
#2006-02-15|1347.17
#2006-02-16|1357.28
#2006-02-17|1334.42
#2006-02-20| .
#2006-02-21|1335.48
#2006-02-22|1332.96
#2006-02-23|1372.37
#2006-02-24|1381.87
#2006-02-27|1407.50
#2006-02-28|1413.35
#2006-03-01|1392.29
#2006-03-02|1391.31
#2006-03-03|1372.21
#2006-03-06|1371.56
#2006-03-07|1361.37
#2006-03-08|1351.06
#2006-03-09|1378.33
#2006-03-10|1360.98
#2006-03-13|1382.19
#2006-03-14|1393.70
#2006-03-15|1392.20
#2006-03-16|1379.81
#2006-03-17|1406.88
#2006-03-20|1424.73
#2006-03-21|1415.48
#2006-03-22|1411.38
#2006-03-23|1395.06
#2006-03-24|1403.96
#2006-03-27|1420.55
#2006-03-28|1422.18
#2006-03-29|1420.95
#2006-03-30|1446.56
#2006-03-31|1441.13
#2006-04-03|1462.48
#2006-04-04|1463.70
#2006-04-05|1465.17
#2006-04-06|1492.14
#2006-04-07|1493.88
#2006-04-10|1482.95
#2006-04-11|1473.42
#2006-04-12|1452.78
#2006-04-13|1454.87
#2006-04-14| .
#2006-04-17|1448.14
#2006-04-18|1466.00
#2006-04-19|1470.49
#2006-04-20|1477.80
#2006-04-21|1497.30
#2006-04-24|1485.68
#2006-04-25|1490.79
#2006-04-26|1490.31
#2006-04-27|1507.34
#2006-04-28|1492.24
#2006-05-01|1508.28
#2006-05-02|1524.98
#2006-05-03|1519.35
#2006-05-04|1520.48
#2006-05-05|1536.66
#2006-05-08|1566.79
#2006-05-09|1566.72
#2006-05-10|1555.03
#2006-05-11|1541.42
#2006-05-12|1522.68
#2006-05-15|1520.56
#2006-05-16|1491.25
#2006-05-17|1508.69
#2006-05-18|1470.19
#2006-05-19|1452.24
#2006-05-22|1433.81
#2006-05-23|1409.97
#2006-05-24|1419.36
#2006-05-25|1402.83
#2006-05-26|1422.42
#2006-05-29| .
#2006-05-30|1434.64
#2006-05-31|1399.01
#2006-06-01|1405.51
#2006-06-02|1439.82
#2006-06-05|1423.86
#2006-06-06|1380.59
#2006-06-07|1349.93
#2006-06-08|1298.72
#2006-06-09|1315.98
#2006-06-12|1314.85
#2006-06-13|1257.32
#2006-06-14|1267.28
#2006-06-15|1281.40
#2006-06-16|1326.43
#2006-06-19|1313.23
#2006-06-20|1305.55
#2006-06-21|1302.22
#2006-06-22|1331.42
#2006-06-23|1325.95
#2006-06-26|1327.79
#2006-06-27|1328.90
#2006-06-28|1309.64
#2006-06-29|1331.74
#2006-06-30|1390.60
#2006-07-03|1391.68
#2006-07-04| .
#2006-07-05|1376.29
#2006-07-06|1368.58
#2006-07-07|1385.81
#2006-07-10|1407.48
#2006-07-11|1397.95
#2006-07-12|1364.83
#2006-07-13|1357.83
#2006-07-14|1319.45
#2006-07-17|1310.44
#2006-07-18|1271.84
#2006-07-19|1277.01
#2006-07-20|1325.31
#2006-07-21|1325.23
#2006-07-24|1318.78
#2006-07-25|1337.21
#2006-07-26|1326.43
#2006-07-27|1361.21
#2006-07-28|1385.75
#2006-07-31|1395.41
#2006-08-01|1379.77
#2006-08-02|1386.07
#2006-08-03|1382.33
#2006-08-04|1394.58
#2006-08-07|1359.17
#2006-08-08|1378.83
#2006-08-09|1391.88
#2006-08-10|1392.09
#2006-08-11|1377.89
#2006-08-14|1392.61
#2006-08-15|1401.09
#2006-08-16|1425.52
#2006-08-17|1431.68
#2006-08-18|1437.71
#2006-08-21|1419.08
#2006-08-22|1427.55
#2006-08-23|1425.53
#2006-08-24|1412.21
#2006-08-25|1397.80
#2006-08-28|1384.33
#2006-08-29|1403.13
#2006-08-30|1397.86
#2006-08-31|1413.58
#2006-09-01|1411.42
#2006-09-04| .
#2006-09-05|1439.69
#2006-09-06|1424.50
#2006-09-07|1401.00
#2006-09-08|1401.40
#2006-09-11|1369.83
#2006-09-12|1362.47
#2006-09-13|1365.01
#2006-09-14|1380.26
#2006-09-15|1373.59
#2006-09-18|1368.70
#2006-09-19|1375.53
#2006-09-20|1353.90
#2006-09-21|1369.12
#2006-09-22|1359.69
#2006-09-25|1352.62
#2006-09-26|1343.17
#2006-09-27|1376.44
#2006-09-28|1380.52
#2006-09-29|1384.94
#2006-10-02|1403.61
#2006-10-03|1396.01
#2006-10-04|1385.97
#2006-10-05|1418.98
#2006-10-06|1410.11
#2006-10-09|1408.21
#2006-10-10|1407.82
#2006-10-11|1404.36
#2006-10-12|1395.98
#2006-10-13|1401.28
#2006-10-16|1422.15
#2006-10-17|1420.48
#2006-10-18|1414.67
#2006-10-19|1417.64
#2006-10-20|1421.87
#2006-10-23|1429.37
#2006-10-24|1430.81
#2006-10-25|1427.59
#2006-10-26|1446.38
#2006-10-27|1446.74
#2006-10-30|1422.19
#2006-10-31|1419.78
#2006-11-01|1427.43
#2006-11-02|1422.75
#2006-11-03|1411.18
#2006-11-06|1404.92
#2006-11-07|1418.26
#2006-11-08|1400.13
#2006-11-09|1387.37
#2006-11-10|1389.69
#2006-11-13|1373.36
#2006-11-14|1402.15
#2006-11-15|1395.69
#2006-11-16|1385.38
#2006-11-17|1386.61
#2006-11-20|1348.30
#2006-11-21|1352.38
#2006-11-22|1380.93
#2006-11-23| .
#2006-11-24|1374.44
#2006-11-27|1382.94
#2006-11-28|1380.56
#2006-11-29|1403.57
#2006-11-30|1430.88
#2006-12-01|1437.14
#2006-12-04|1432.67
#2006-12-05|1429.71
#2006-12-06|1447.37
#2006-12-07|1452.49
#2006-12-08|1442.95
#2006-12-11|1434.48
#2006-12-12|1445.11
#2006-12-13|1444.51
#2006-12-14|1452.75
#2006-12-15|1458.12
#2006-12-18|1463.13
#2006-12-19|1448.13
#2006-12-20|1463.83
#2006-12-21|1468.12
#2006-12-22|1465.96
#2006-12-25| .
#2006-12-26|1463.53
#2006-12-27|1472.35
#2006-12-28|1471.11
#2006-12-29|1472.03
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1469.44
#2007-01-04|1487.40
#2007-01-05|1472.49
#2007-01-08|1474.23
#2007-01-09|1476.58
#2007-01-10|1448.51
#2007-01-11|1432.34
#2007-01-12|1460.38
#2007-01-15| .
#2007-01-16|1467.71
#2007-01-17|1473.02
#2007-01-18|1470.03
#2007-01-19|1466.25
#2007-01-22|1478.77
#2007-01-23|1482.86
#2007-01-24|1494.99
#2007-01-25|1489.44
#2007-01-26|1480.48
#2007-01-29|1478.76
#2007-01-30|1481.76
#2007-01-31|1483.07
#2007-02-01|1500.53
#2007-02-02|1493.51
#2007-02-05|1477.23
#2007-02-06|1490.43
#2007-02-07|1486.85
#2007-02-08|1475.65
#2007-02-09|1493.38
#2007-02-12|1492.03
#2007-02-13|1509.89
#2007-02-14|1522.72
#2007-02-15|1547.96
#2007-02-16|1547.16
#2007-02-19| .
#2007-02-20|1543.21
#2007-02-21|1532.83
#2007-02-22|1538.70
#2007-02-23|1553.88
#2007-02-26|1560.86
#2007-02-27|1582.93
#2007-02-28|1534.57
#2007-03-01|1530.52
#2007-03-02|1517.71
#2007-03-05|1484.81
#2007-03-06|1507.23
#2007-03-07|1499.28
#2007-03-08|1518.47
#2007-03-09|1517.18
#2007-03-12|1532.73
#2007-03-13|1526.21
#2007-03-14|1488.27
#2007-03-15|1494.54
#2007-03-16|1486.13
#2007-03-19|1493.52
#2007-03-20|1508.65
#2007-03-21|1502.19
#2007-03-22|1523.71
#2007-03-23|1535.55
#2007-03-26|1532.03
#2007-03-27|1524.96
#2007-03-28|1528.56
#2007-03-29|1510.49
#2007-03-30|1508.31
#2007-04-02|1484.78
#2007-04-03|1494.89
#2007-04-04|1520.00
#2007-04-05|1509.59
#2007-04-06| .
#2007-04-09|1513.99
#2007-04-10|1514.53
#2007-04-11|1516.03
#2007-04-12|1507.41
#2007-04-13|1483.35
#2007-04-16|1496.36
#2007-04-17|1496.67
#2007-04-18|1520.44
#2007-04-19|1499.41
#2007-04-20|1495.41
#2007-04-23|1495.76
#2007-04-24|1498.23
#2007-04-25|1478.12
#2007-04-26|1480.41
#2007-04-27|1476.52
#2007-04-30|1475.96
#2007-05-01|1466.52
#2007-05-02|1471.50
#2007-05-03|1468.81
#2007-05-04|1470.15
#2007-05-07|1502.87
#2007-05-08|1504.52
#2007-05-09|1518.68
#2007-05-10|1499.63
#2007-05-11|1493.89
#2007-05-14|1501.41
#2007-05-15|1491.53
#2007-05-16|1488.22
#2007-05-17|1475.51
#2007-05-18|1468.88
#2007-05-21|1478.81
#2007-05-22|1498.37
#2007-05-23|1505.63
#2007-05-24|1506.76
#2007-05-25|1484.74
#2007-05-28| .
#2007-05-29|1501.53
#2007-05-30|1501.01
#2007-05-31|1518.31
#2007-06-01|1526.80
#2007-06-04|1534.57
#2007-06-05|1538.74
#2007-06-06|1549.60
#2007-06-07|1544.73
#2007-06-08|1521.29
#2007-06-11|1524.07
#2007-06-12|1518.33
#2007-06-13|1506.19
#2007-06-14|1506.57
#2007-06-15|1512.64
#2007-06-18|1523.65
#2007-06-19|1522.13
#2007-06-20|1520.51
#2007-06-21|1525.01
#2007-06-22|1508.96
#2007-06-25|1503.32
#2007-06-26|1513.02
#2007-06-27|1495.73
#2007-06-28|1494.56
#2007-06-29|1510.77
#2007-07-02|1531.93
#2007-07-03|1534.64
#2007-07-04| .
#2007-07-05|1536.09
#2007-07-06|1524.13
#2007-07-09|1532.81
#2007-07-10|1544.48
#2007-07-11|1526.78
#2007-07-12|1516.65
#2007-07-13|1540.14
#2007-07-16|1542.29
#2007-07-17|1534.68
#2007-07-18|1521.82
#2007-07-19|1525.25
#2007-07-20|1544.20
#2007-07-23|1526.52
#2007-07-24|1544.62
#2007-07-25|1540.33
#2007-07-26|1540.57
#2007-07-27|1513.46
#2007-07-30|1520.26
#2007-07-31|1510.05
#2007-08-01|1479.14
#2007-08-02|1471.15
#2007-08-03|1486.57
#2007-08-06|1485.47
#2007-08-07|1470.92
#2007-08-08|1464.56
#2007-08-09|1489.22
#2007-08-10|1453.03
#2007-08-13|1444.82
#2007-08-14|1455.09
#2007-08-15|1423.09
#2007-08-16|1438.13
#2007-08-17|1358.44
#2007-08-20|1390.16
#2007-08-21|1420.62
#2007-08-22|1408.02
#2007-08-23|1440.34
#2007-08-24|1438.54
#2007-08-27|1438.83
#2007-08-28|1447.85
#2007-08-29|1420.62
#2007-08-30|1419.86
#2007-08-31|1456.38
#2007-09-03| .
#2007-09-04|1438.90
#2007-09-05|1428.09
#2007-09-06|1429.41
#2007-09-07|1438.31
#2007-09-10|1409.42
#2007-09-11|1406.29
#2007-09-12|1404.39
#2007-09-13|1383.58
#2007-09-14|1411.29
#2007-09-17|1411.90
#2007-09-18|1371.23
#2007-09-19|1422.36
#2007-09-20|1443.49
#2007-09-21|1419.74
#2007-09-24|1425.17
#2007-09-25|1456.34
#2007-09-26|1441.84
#2007-09-27|1478.81
#2007-09-28|1490.25
#2007-10-01|1482.78
#2007-10-02|1505.33
#2007-10-03|1516.26
#2007-10-04|1512.78
#2007-10-05|1511.24
#2007-10-08|1499.93
#2007-10-09|1508.43
#2007-10-10|1505.54
#2007-10-11|1517.95
#2007-10-12|1501.89
#2007-10-15|1497.11
#2007-10-16|1479.15
#2007-10-17|1452.57
#2007-10-18|1481.28
#2007-10-19|1465.73
#2007-10-22|1448.86
#2007-10-23|1447.04
#2007-10-24|1450.04
#2007-10-25|1427.79
#2007-10-26|1461.39
#2007-10-29|1491.69
#2007-10-30|1484.07
#2007-10-31|1486.80
#2007-11-01|1510.58
#2007-11-02|1475.37
#2007-11-05|1455.49
#2007-11-06|1454.56
#2007-11-07|1455.98
#2007-11-08|1424.46
#2007-11-09|1425.47
#2007-11-12|1406.64
#2007-11-13|1393.19
#2007-11-14|1421.40
#2007-11-15|1426.21
#2007-11-16|1401.26
#2007-11-19|1395.24
#2007-11-20|1410.51
#2007-11-21|1399.62
#2007-11-22| .
#2007-11-23|1405.46
#2007-11-26|1434.25
#2007-11-27|1439.99
#2007-11-28|1415.49
#2007-11-29|1460.88
#2007-11-30|1464.25
#2007-12-03|1467.33
#2007-12-04|1462.95
#2007-12-05|1454.67
#2007-12-06|1478.52
#2007-12-07|1481.66
#2007-12-10|1479.67
#2007-12-11|1489.94
#2007-12-12|1470.16
#2007-12-13|1431.15
#2007-12-14|1397.88
#2007-12-17|1375.23
#2007-12-18|1370.51
#2007-12-19|1358.08
#2007-12-20|1368.40
#2007-12-21|1368.27
#2007-12-24|1362.65
#2007-12-25| .
#2007-12-26|1406.67
#2007-12-27|1398.68
#2007-12-28|1390.74
#2007-12-31|1408.17
#2008-01-01| .
#2008-01-02|1433.32
#2008-01-03|1436.46
#2008-01-04|1388.61
#2008-01-07|1361.14
#2008-01-08|1361.04
#2008-01-09|1386.51
#2008-01-10|1361.03
#2008-01-11|1346.41
#2008-01-14|1359.00
#2008-01-15|1351.59
#2008-01-16|1301.56
#2008-01-17|1323.77
#2008-01-18|1331.62
#2008-01-21| .
#2008-01-22|1211.23
#2008-01-23|1257.39
#2008-01-24|1278.81
#2008-01-25|1334.26
#2008-01-28|1284.77
#2008-01-29|1321.16
#2008-01-30|1308.16
#2008-01-31|1343.47
#2008-02-01|1333.89
#2008-02-04|1355.07
#2008-02-05|1344.16
#2008-02-06|1291.73
#2008-02-07|1300.37
#2008-02-08|1270.10
#2008-02-11|1278.37
#2008-02-12|1279.03
#2008-02-13|1271.02
#2008-02-14|1317.05
#2008-02-15|1326.33
#2008-02-18| .
#2008-02-19|1339.53
#2008-02-20|1290.75
#2008-02-21|1326.20
#2008-02-22|1318.00
#2008-02-25|1337.11
#2008-02-26|1341.59
#2008-02-27|1370.00
#2008-02-28|1364.68
#2008-02-29|1351.41
#2008-03-03|1305.37
#2008-03-04|1309.30
#2008-03-05|1295.05
#2008-03-06|1328.84
#2008-03-07|1281.59
#2008-03-10|1270.97
#2008-03-11|1269.37
#2008-03-12|1298.69
#2008-03-13|1276.25
#2008-03-14|1256.91
#2008-03-17|1246.02
#2008-03-18|1238.81
#2008-03-19|1262.69
#2008-03-20|1269.91
#2008-03-21| .
#2008-03-24|1271.52
#2008-03-25|1302.67
#2008-03-26|1320.68
#2008-03-27|1294.12
#2008-03-28|1319.29
#2008-03-31|1281.93
#2008-04-01|1270.37
#2008-04-02|1320.12
#2008-04-03|1344.85
#2008-04-04|1343.08
#2008-04-07|1350.39
#2008-04-08|1326.76
#2008-04-09|1310.06
#2008-04-10|1317.22
#2008-04-11|1345.51
#2008-04-14|1313.23
#2008-04-15|1317.11
#2008-04-16|1333.50
#2008-04-17|1344.24
#2008-04-18|1330.76
#2008-04-21|1385.78
#2008-04-22|1360.24
#2008-04-23|1356.78
#2008-04-24|1344.27
#2008-04-25|1377.83
#2008-04-28|1397.44
#2008-04-29|1412.59
#2008-04-30|1391.67
#2008-05-01|1385.85
#2008-05-02|1400.65
#2008-05-05|1402.52
#2008-05-06|1412.45
#2008-05-07|1418.76
#2008-05-08|1414.76
#2008-05-09|1388.70
#2008-05-12|1382.70
#2008-05-13|1393.58
#2008-05-14|1391.20
#2008-05-15|1417.52
#2008-05-16|1435.78
#2008-05-19|1442.80
#2008-05-20|1446.70
#2008-05-21|1420.64
#2008-05-22|1419.05
#2008-05-23|1419.48
#2008-05-26| .
#2008-05-27|1405.68
#2008-05-28|1377.72
#2008-05-29|1401.91
#2008-05-30|1427.55
#2008-06-02|1462.62
#2008-06-03|1437.11
#2008-06-04|1462.84
#2008-06-05|1435.92
#2008-06-06|1454.81
#2008-06-09|1410.97
#2008-06-10|1380.36
#2008-06-11|1395.45
#2008-06-12|1349.37
#2008-06-13|1362.54
#2008-06-16|1394.06
#2008-06-17|1395.96
#2008-06-18|1407.88
#2008-06-19|1371.03
#2008-06-20|1358.93
#2008-06-23|1342.79
#2008-06-24|1346.75
#2008-06-25|1337.43
#2008-06-26|1350.29
#2008-06-27|1334.96
#2008-06-30|1335.72
#2008-07-01|1335.33
#2008-07-02|1318.07
#2008-07-03|1309.55
#2008-07-04| .
#2008-07-07|1313.68
#2008-07-08|1287.75
#2008-07-09|1292.46
#2008-07-10|1301.63
#2008-07-11|1307.20
#2008-07-14|1295.17
#2008-07-15|1289.94
#2008-07-16|1280.44
#2008-07-17|1285.24
#2008-07-18|1260.29
#2008-07-21|1258.88
#2008-07-22|1297.61
#2008-07-23|1300.18
#2008-07-24|1329.86
#2008-07-25|1286.83
#2008-07-28|1294.60
#2008-07-29|1269.47
#2008-07-30|1287.81
#2008-07-31|1288.70
#2008-08-01|1268.42
#2008-08-04|1240.03
#2008-08-05|1238.82
#2008-08-06|1252.29
#2008-08-07|1229.66
#2008-08-08|1224.44
#2008-08-11|1248.71
#2008-08-12|1246.91
#2008-08-13|1234.83
#2008-08-14|1217.81
#2008-08-15|1213.40
#2008-08-18|1232.28
#2008-08-19|1209.01
#2008-08-20|1201.11
#2008-08-21|1209.90
#2008-08-22|1184.07
#2008-08-25|1212.44
#2008-08-26|1198.49
#2008-08-27|1193.03
#2008-08-28|1189.89
#2008-08-29|1236.49
#2008-09-01| .
#2008-09-02|1193.79
#2008-09-03|1205.56
#2008-09-04|1191.29
#2008-09-05|1175.69
#2008-09-08|1205.20
#2008-09-09|1184.42
#2008-09-10|1184.04
#2008-09-11|1164.99
#2008-09-12|1170.79
#2008-09-15|1181.92
#2008-09-16|1123.53
#2008-09-17|1131.13
#2008-09-18|1091.99
#2008-09-19|1136.98
#2008-09-22|1164.14
#2008-09-23|1175.70
#2008-09-24|1170.90
#2008-09-25|1158.30
#2008-09-26|1160.36
#2008-09-29|1149.64
#2008-09-30|1087.32
#2008-10-01|1112.45
#2008-10-02|1091.95
#2008-10-03|1056.18
#2008-10-06|1055.43
#2008-10-07|1018.48
#2008-10-08| 960.47
#2008-10-09| 964.60
#2008-10-10| 902.50
#2008-10-13| 893.23
#2008-10-14|1002.62
#2008-10-15|1007.81
#2008-10-16| 914.32
#2008-10-17| 933.06
#2008-10-20| 968.58
#2008-10-21|1011.88
#2008-10-22| 957.19
#2008-10-23| 949.96
#2008-10-24| 916.69
#2008-10-27| 846.11
#2008-10-28| 855.55
#2008-10-29| 891.51
#2008-10-30| 970.88
#2008-10-31| 923.98
#2008-11-03| 918.42
#2008-11-04| 955.37
#2008-11-05|1026.00
#2008-11-06| 973.58
#2008-11-07| 937.81
#2008-11-10| 971.39
#2008-11-11| 949.28
#2008-11-12| 950.83
#2008-11-13| 899.03
#2008-11-14| 902.74
#2008-11-17| 907.26
#2008-11-18| 877.13
#2008-11-19| 868.80
#2008-11-20| 833.56
#2008-11-21| 859.22
#2008-11-24| 846.34
#2008-11-25| 886.43
#2008-11-26| 874.59
#2008-11-27| .
#2008-11-28| 890.85
#2008-12-01| 898.65
#2008-12-02| 856.50
#2008-12-03| 870.35
#2008-12-04| 857.88
#2008-12-05| 863.25
#2008-12-08| 880.86
#2008-12-09| 893.30
#2008-12-10| 912.54
#2008-12-11| 940.10
#2008-12-12| 900.42
#2008-12-15| 946.23
#2008-12-16| 928.58
#2008-12-17| 966.29
#2008-12-18| 952.37
#2008-12-19| 947.46
#2008-12-22| 955.91
#2008-12-23| 953.95
#2008-12-24| 926.40
#2008-12-25| .
#2008-12-26| 948.02
#2008-12-29| 960.95
#2008-12-30| 965.00
#2008-12-31| 960.00
#2009-01-01| .
#2009-01-02| 956.57
#2009-01-05| 961.88
#2009-01-06| 949.78
#2009-01-07| 987.67
#2009-01-08| 972.60
#2009-01-09| 977.53
#2009-01-12| 988.54
#2009-01-13| 934.76
#2009-01-14| 948.43
#2009-01-15| 908.10
#2009-01-16| 923.16
#2009-01-19| .
#2009-01-20| 915.97
#2009-01-21| 918.79
#2009-01-22| 916.49
#2009-01-23| 880.96
#2009-01-26| 869.99
#2009-01-27| 925.19
#2009-01-28| 915.72
#2009-01-29| 933.11
#2009-01-30| 897.51
#2009-02-02| 875.38
#2009-02-03| 879.98
#2009-02-04| 897.75
#2009-02-05| 887.06
#2009-02-06| 880.02
#2009-02-09| 868.90
#2009-02-10| 873.56
#2009-02-11| 882.17
#2009-02-12| 854.97
#2009-02-13| 846.53
#2009-02-16| .
#2009-02-17| 831.89
#2009-02-18| 810.67
#2009-02-19| 809.65
#2009-02-20| 796.27
#2009-02-23| 787.66
#2009-02-24| 767.51
#2009-02-25| 785.77
#2009-02-26| 769.77
#2009-02-27| 791.80
#2009-03-02| 767.76
#2009-03-03| 750.83
#2009-03-04| 744.05
#2009-03-05| 759.86
#2009-03-06| 741.26
#2009-03-09| 718.88
#2009-03-10| 715.84
#2009-03-11| 740.64
#2009-03-12| 713.04
#2009-03-13| 740.71
#2009-03-16| 754.91
#2009-03-17| 773.71
#2009-03-18| 785.46
#2009-03-19| 820.51
#2009-03-20| 800.59
#2009-03-23| 821.07
#2009-03-24| 839.40
#2009-03-25| 846.82
#2009-03-26| 858.36
#2009-03-27| 857.53
#2009-03-30| 828.38
#2009-03-31| 794.11
#2009-04-01| 816.26
#2009-04-02| 848.82
#2009-04-03| 855.24
#2009-04-06| 845.82
#2009-04-07| 848.82
#2009-04-08| 836.78
#2009-04-09| 862.14
#2009-04-10| .
#2009-04-13| 863.09
#2009-04-14| 865.93
#2009-04-15| 855.14
#2009-04-16| 852.64
#2009-04-17| 870.26
#2009-04-20| 876.15
#2009-04-21| 857.84
#2009-04-22| 859.53
#2009-04-23| 871.38
#2009-04-24| 866.31
#2009-04-27| 875.97
#2009-04-28| 855.24
#2009-04-29| 851.76
#2009-04-30| 869.75
#2009-05-01| 874.40
#2009-05-04| 873.87
#2009-05-05| 878.51
#2009-05-06| 879.85
#2009-05-07| 923.41
#2009-05-08| 932.23
#2009-05-11| 948.36
#2009-05-12| 939.82
#2009-05-13| 947.55
#2009-05-14| 921.32
#2009-05-15| 945.15
#2009-05-18| 913.62
#2009-05-19| 932.88
#2009-05-20| 946.08
#2009-05-21| 947.33
#2009-05-22| 939.38
#2009-05-25| .
#2009-05-26| 944.58
#2009-05-27| 952.98
#2009-05-28| 939.75
#2009-05-29| 954.26
#2009-06-01| 957.30
#2009-06-02| 964.71
#2009-06-03| 964.96
#2009-06-04| 954.36
#2009-06-05| 946.35
#2009-06-08| 951.86
#2009-06-09| 952.90
#2009-06-10| 965.54
#2009-06-11| 969.70
#2009-06-12| 974.09
#2009-06-15| 968.37
#2009-06-16| 949.71
#2009-06-17| 963.73
#2009-06-18| 942.75
#2009-06-19| 953.21
#2009-06-22| 960.65
#2009-06-23| 944.50
#2009-06-24| 945.42
#2009-06-25| 953.66
#2009-06-26| 967.82
#2009-06-29| 951.03
#2009-06-30| 956.21
#2009-07-01| 952.74
#2009-07-02| 954.34
#2009-07-03| .
#2009-07-06| 954.86
#2009-07-07| 947.30
#2009-07-08| 935.04
#2009-07-09| 933.30
#2009-07-10| 936.39
#2009-07-13| 918.05
#2009-07-14| 930.90
#2009-07-15| 917.07
#2009-07-16| 927.10
#2009-07-17| 928.47
#2009-07-20| 923.91
#2009-07-21| 955.49
#2009-07-22| 959.54
#2009-07-23| 951.42
#2009-07-24| 965.81
#2009-07-27| 968.71
#2009-07-28| 979.99
#2009-07-29| 974.66
#2009-07-30| 981.23
#2009-07-31| 999.56
#2009-08-03|1006.87
#2009-08-04|1006.76
#2009-08-05|1001.98
#2009-08-06|1006.01
#2009-08-07| 986.80
#2009-08-10|1000.92
#2009-08-11|1016.41
#2009-08-12| 997.37
#2009-08-13|1013.11
#2009-08-14|1027.87
#2009-08-17|1001.36
#2009-08-18| 998.38
#2009-08-19|1001.42
#2009-08-20|1010.40
#2009-08-21| 993.71
#2009-08-24|1016.21
#2009-08-25|1016.36
#2009-08-26|1027.33
#2009-08-27|1023.22
#2009-08-28|1030.17
#2009-08-31|1034.01
#2009-09-01|1032.77
#2009-09-02|1019.65
#2009-09-03|1011.26
#2009-09-04|1001.18
#2009-09-07| .
#2009-09-08|1022.27
#2009-09-09|1017.73
#2009-09-10|1039.68
#2009-09-11|1044.63
#2009-09-14|1025.26
#2009-09-15|1017.92
#2009-09-16|1020.59
#2009-09-17|1028.96
#2009-09-18|1032.11
#2009-09-21|1021.87
#2009-09-22|1034.09
#2009-09-23|1031.37
#2009-09-24|1042.81
#2009-09-25|1027.98
#2009-09-28|1009.43
#2009-09-29|1002.66
#2009-09-30|1017.17
#2009-10-01|1001.68
#2009-10-02| 982.22
#2009-10-05| 972.32
#2009-10-06| 989.29
#2009-10-07|1001.01
#2009-10-08|1011.43
#2009-10-09|1012.48
#2009-10-12|1009.15
#2009-10-13|1014.23
#2009-10-14|1010.42
#2009-10-15|1010.91
#2009-10-16|1000.86
#2009-10-19|1010.34
#2009-10-20|1017.01
#2009-10-21|1012.94
#2009-10-22|1002.91
#2009-10-23| 988.61
#2009-10-26| 997.85
#2009-10-27| 979.80
#2009-10-28| 983.13
#2009-10-29| 974.55
#2009-10-30| 998.91
#2009-11-02| 979.83
#2009-11-03| 981.62
#2009-11-04| 978.84
#2009-11-05| 975.33
#2009-11-06| 984.63
#2009-11-09| 981.18
#2009-11-10| 983.84
#2009-11-11| 986.18
#2009-11-12| 977.91
#2009-11-13| 986.50
#2009-11-16| 982.84
#2009-11-17| 981.51
#2009-11-18| 975.02
#2009-11-19| 961.97
#2009-11-20| 959.14
#2009-11-23| 959.08
#2009-11-24| 955.20
#2009-11-25| 971.97
#2009-11-26| .
#2009-11-27| 952.09
#2009-11-30| 994.30
#2009-12-01|1007.49
#2009-12-02|1003.78
#2009-12-03|1029.00
#2009-12-04|1014.05
#2009-12-07|1027.83
#2009-12-08|1040.61
#2009-12-09|1030.26
#2009-12-10|1012.14
#2009-12-11|1015.59
#2009-12-14|1023.45
#2009-12-15|1008.94
#2009-12-16|1028.09
#2009-12-17|1019.57
#2009-12-18|1007.35
#2009-12-21|1002.98
#2009-12-22|1008.41
#2009-12-23|1012.38
#2009-12-24|1023.96
#2009-12-25| .
#2009-12-28|1025.75
#2009-12-29|1024.99
#2009-12-30|1008.47
#2009-12-31|1003.97
#2010-01-01| .
#2010-01-04|1020.79
#2010-01-05|1034.34
#2010-01-06|1037.03
#2010-01-07|1030.96
#2010-01-08|1044.43
#2010-01-11|1056.02
#2010-01-12|1085.97
#2010-01-13|1069.00
#2010-01-14|1090.69
#2010-01-15|1104.30
#2010-01-18| .
#2010-01-19|1077.49
#2010-01-20|1070.17
#2010-01-21|1084.93
#2010-01-22|1080.70
#2010-01-25|1073.75
#2010-01-26|1057.64
#2010-01-27|1049.71
#2010-01-28|1050.71
#2010-01-29|1026.32
#2010-02-01|1023.85
#2010-02-02|1046.77
#2010-02-03|1038.30
#2010-02-04|1037.53
#2010-02-05|1026.47
#2010-02-08|1016.01
#2010-02-09|1014.59
#2010-02-10|1011.99
#2010-02-11|1012.67
#2010-02-12|1022.43
#2010-02-15| .
#2010-02-16|1010.05
#2010-02-17|1027.34
#2010-02-18|1024.53
#2010-02-19| 994.61
#2010-02-22|1028.49
#2010-02-23|1035.67
#2010-02-24|1024.90
#2010-02-25|1029.93
#2010-02-26|1033.37
#2010-03-01|1033.63
#2010-03-02|1042.64
#2010-03-03|1053.27
#2010-03-04|1037.77
#2010-03-05|1033.34
#2010-03-08|1056.20
#2010-03-09|1060.17
#2010-03-10|1047.84
#2010-03-11|1058.51
#2010-03-12|1062.47
#2010-03-15|1067.81
#2010-03-16|1066.31
#2010-03-17|1077.00
#2010-03-18|1068.41
#2010-03-19|1078.38
#2010-03-22|1084.07
#2010-03-23|1080.47
#2010-03-24|1067.58
#2010-03-25|1060.20
#2010-03-26|1077.79
#2010-03-29|1084.56
#2010-03-30|1094.30
#2010-03-31|1087.04
#2010-04-01|1088.11
#2010-04-02| .
#2010-04-05|1093.37
#2010-04-06|1093.63
#2010-04-07|1101.38
#2010-04-08|1094.80
#2010-04-09|1094.68
#2010-04-12|1101.61
#2010-04-13|1096.14
#2010-04-14|1095.24
#2010-04-15|1107.00
#2010-04-16|1105.99
#2010-04-19|1085.20
#2010-04-20|1074.59
#2010-04-21|1088.86
#2010-04-22|1077.40
#2010-04-23|1061.50
#2010-04-26|1084.71
#2010-04-27|1093.88
#2010-04-28|1065.23
#2010-04-29|1063.47
#2010-04-30|1074.47
#2010-05-03|1068.78
#2010-05-04|1068.73
#2010-05-05|1070.31
#2010-05-06|1045.92
#2010-05-07|1045.92
#2010-05-10|1032.96
#2010-05-11|1023.86
#2010-05-12|1020.82
#2010-05-13|1043.33
#2010-05-14|1034.70
#2010-05-17|1013.52
#2010-05-18|1008.28
#2010-05-19|1018.68
#2010-05-20|1023.04
#2010-05-21| 999.89
#2010-05-24| 993.06
#2010-05-25| 978.13
#2010-05-26| 970.68
#2010-05-27| 981.45
#2010-05-28| 988.32
#2010-05-31| .
#2010-06-01| 982.27
#2010-06-02| 959.66
#2010-06-03| 982.14
#2010-06-04| 986.35
#2010-06-07| 952.19
#2010-06-08| 957.80
#2010-06-09| 942.76
#2010-06-10| 951.27
#2010-06-11| 958.12
#2010-06-14| 969.49
#2010-06-15| 976.08
#2010-06-16| 991.35
#2010-06-17| 992.44
#2010-06-18| 986.71
#2010-06-21|1004.38
#2010-06-22| 999.32
#2010-06-23| 990.06
#2010-06-24| 996.77
#2010-06-25| 982.01
#2010-06-28| 975.56
#2010-06-29| 974.19
#2010-06-30| 961.46
#2010-07-01| 961.30
#2010-07-02| 956.13
#2010-07-05| .
#2010-07-06| 978.49
#2010-07-07| 974.18
#2010-07-08| 984.28
#2010-07-09| 985.13
#2010-07-12| 981.75
#2010-07-13| 984.73
#2010-07-14|1000.45
#2010-07-15| 993.66
#2010-07-16| 985.73
#2010-07-19| 982.77
#2010-07-20| 966.55
#2010-07-21| 962.14
#2010-07-22| 960.05
#2010-07-23| 977.65
#2010-07-26| 982.12
#2010-07-27| 976.10
#2010-07-28|1004.56
#2010-07-29|1004.64
#2010-07-30| 998.79
#2010-08-02|1004.80
#2010-08-03|1022.91
#2010-08-04|1001.91
#2010-08-05|1021.21
#2010-08-06|1035.41
#2010-08-09|1021.06
#2010-08-10|1018.99
#2010-08-11|1001.15
#2010-08-12| 986.03
#2010-08-13| 984.98
#2010-08-16| 993.13
#2010-08-17| 987.54
#2010-08-18|1001.62
#2010-08-19|1017.53
#2010-08-20| 993.20
#2010-08-23| 993.90
#2010-08-24| 998.61
#2010-08-25| 976.49
#2010-08-26| 982.64
#2010-08-27| 986.44
#2010-08-30|1001.03
#2010-08-31| 981.11
#2010-09-01| 982.47
#2010-09-02| 994.73
#2010-09-03| 999.00
#2010-09-06| .
#2010-09-07|1019.89
#2010-09-08|1000.33
#2010-09-09|1009.16
#2010-09-10|1012.55
#2010-09-13|1023.87
#2010-09-14|1029.56
#2010-09-15|1016.82
#2010-09-16|1013.40
#2010-09-17|1019.67
#2010-09-20|1020.92
#2010-09-21|1023.94
#2010-09-22|1029.54
#2010-09-23|1031.80
#2010-09-24|1023.17
#2010-09-27|1038.08
#2010-09-28|1040.26
#2010-09-29|1046.52
#2010-09-30|1024.63
#2010-10-01|1030.69
#2010-10-04|1021.56
#2010-10-05|1039.30
#2010-10-06|1056.92
#2010-10-07|1064.49
#2010-10-08|1062.51
#2010-10-11|1059.60
#2010-10-12|1048.03
#2010-10-13|1044.83
#2010-10-14|1071.53
#2010-10-15|1059.13
#2010-10-18|1065.06
#2010-10-19|1061.02
#2010-10-20|1059.72
#2010-10-21|1052.85
#2010-10-22|1055.61
#2010-10-25|1062.89
#2010-10-26|1048.90
#2010-10-27|1043.27
#2010-10-28|1050.84
#2010-10-29|1050.06
#2010-11-01|1037.24
#2010-11-02|1036.09
#2010-11-03|1028.39
#2010-11-04|1056.16
#2010-11-05|1071.80
#2010-11-08|1083.06
#2010-11-09|1085.04
#2010-11-10|1078.26
#2010-11-11|1086.12
#2010-11-12|1074.14
#2010-11-15|1073.04
#2010-11-16|1064.91
#2010-11-17|1071.28
#2010-11-18|1086.47
#2010-11-19|1090.09
#2010-11-22|1095.74
#2010-11-23|1102.54
#2010-11-24|1085.29
#2010-11-25| .
#2010-11-26|1076.21
#2010-11-29|1081.70
#2010-11-30|1072.52
#2010-12-01|1074.61
#2010-12-02|1091.84
#2010-12-03|1110.82
#2010-12-06|1111.18
#2010-12-07|1100.69
#2010-12-08|1094.82
#2010-12-09|1105.85
#2010-12-10|1100.69
#2010-12-13|1113.32
#2010-12-14|1119.12
#2010-12-15|1113.14
#2010-12-16|1110.39
#2010-12-17|1111.30
#2010-12-20|1111.67
#2010-12-21|1122.23
#2010-12-22|1126.54
#2010-12-23|1132.10
#2010-12-24| .
#2010-12-27|1134.23
#2010-12-28|1142.84
#2010-12-29|1148.38
#2010-12-30|1141.07
#2010-12-31|1150.07
#2011-01-03|1141.77
#2011-01-04|1153.11
#2011-01-05|1134.29
#2011-01-06|1153.12
#2011-01-07|1159.00
#2011-01-10|1162.57
#2011-01-11|1151.43
#2011-01-12|1159.05
#2011-01-13|1176.50
#2011-01-14|1166.18
#2011-01-17| .
#2011-01-18|1168.89
#2011-01-19|1183.62
#2011-01-20|1156.55
#2011-01-21|1140.60
#2011-01-24|1150.55
#2011-01-25|1167.74
#2011-01-26|1159.79
#2011-01-27|1161.27
#2011-01-28|1157.48
#2011-01-31|1149.71
#2011-02-01|1161.04
#2011-02-02|1181.40
#2011-02-03|1175.82
#2011-02-04|1182.19
#2011-02-07|1182.05
#2011-02-08|1195.68
#2011-02-09|1188.25
#2011-02-10|1180.94
#2011-02-11|1178.11
#2011-02-14|1196.41
#2011-02-15|1195.15
#2011-02-16|1202.43
#2011-02-17|1220.62
#2011-02-18|1218.55
#2011-02-21| .
#2011-02-22|1201.82
#2011-02-23|1193.48
#2011-02-24|1192.07
#2011-02-25|1201.52
#2011-02-28|1208.29
#2011-03-01|1223.58
#2011-03-02|1203.14
#2011-03-03|1198.78
#2011-03-04|1208.48
#2011-03-07|1195.39
#2011-03-08|1182.75
#2011-03-09|1190.22
#2011-03-10|1168.09
#2011-03-11|1165.63
#2011-03-14|1079.51
#2011-03-15| 997.59
#2011-03-16|1067.99
#2011-03-17|1070.38
#2011-03-18|1061.27
#2011-03-21|1061.40
#2011-03-22|1109.71
#2011-03-23|1101.49
#2011-03-24|1091.03
#2011-03-25|1092.72
#2011-03-28|1083.73
#2011-03-29|1073.14
#2011-03-30|1081.37
#2011-03-31|1085.47
#2011-04-01|1061.13
#2011-04-04|1064.02
#2011-04-05|1041.70
#2011-04-06|1023.29
#2011-04-07|1030.16
#2011-04-08|1046.76
#2011-04-11|1049.12
#2011-04-12|1047.05
#2011-04-13|1051.75
#2011-04-14|1061.02
#2011-04-15|1052.09
#2011-04-18|1055.43
#2011-04-19|1040.26
#2011-04-20|1054.43
#2011-04-21|1070.13
#2011-04-22| .
#2011-04-25|1066.33
#2011-04-26|1059.31
#2011-04-27|1055.55
#2011-04-28|1085.72
#2011-04-29|1090.01
#2011-05-02|1109.41
#2011-05-03|1112.57
#2011-05-04|1115.12
#2011-05-05|1124.53
#2011-05-06|1099.74
#2011-05-09|1094.70
#2011-05-10|1098.94
#2011-05-11|1094.87
#2011-05-12|1088.82
#2011-05-13|1077.08
#2011-05-16|1062.58
#2011-05-17|1055.45
#2011-05-18|1066.69
#2011-05-19|1052.56
#2011-05-20|1048.59
#2011-05-23|1032.54
#2011-05-24|1029.93
#2011-05-25|1032.10
#2011-05-26|1052.94
#2011-05-27|1054.97
#2011-05-30| .
#2011-05-31|1067.75
#2011-06-01|1073.17
#2011-06-02|1053.28
#2011-06-03|1047.15
#2011-06-06|1038.69
#2011-06-07|1044.76
#2011-06-08|1049.72
#2011-06-09|1043.70
#2011-06-10|1048.36
#2011-06-13|1039.68
#2011-06-14|1049.91
#2011-06-15|1050.79
#2011-06-16|1032.87
#2011-06-17|1033.23
#2011-06-20|1030.35
#2011-06-21|1042.26
#2011-06-22|1059.51
#2011-06-23|1049.42
#2011-06-24|1062.03
#2011-06-27|1045.85
#2011-06-28|1053.91
#2011-06-29|1071.68
#2011-06-30|1078.80
#2011-07-01|1085.27
#2011-07-04| .
#2011-07-05|1099.76
#2011-07-06|1113.95
#2011-07-07|1102.56
#2011-07-08|1115.73
#2011-07-11|1111.97
#2011-07-12|1105.19
#2011-07-13|1115.90
#2011-07-14|1108.94
#2011-07-15|1112.76
#2011-07-18|1111.98
#2011-07-19|1104.75
#2011-07-20|1117.21
#2011-07-21|1122.67
#2011-07-22|1137.51
#2011-07-25|1126.10
#2011-07-26|1137.41
#2011-07-27|1130.08
#2011-07-28|1119.04
#2011-07-29|1117.04
#2011-08-01|1137.77
#2011-08-02|1119.84
#2011-08-03|1101.30
#2011-08-04|1070.19
#2011-08-05|1042.91
#2011-08-08|1031.62
#2011-08-09|1017.15
#2011-08-10|1033.99
#2011-08-11|1017.43
#2011-08-12|1013.90
#2011-08-15|1028.54
#2011-08-16|1030.52
#2011-08-17|1027.44
#2011-08-18|1014.57
#2011-08-19| 997.29
#2011-08-22| 978.65
#2011-08-23| 989.62
#2011-08-24| 973.89
#2011-08-25| 978.17
#2011-08-26| 990.54
#2011-08-29| 990.85
#2011-08-30|1003.89
#2011-08-31|1013.66
#2011-09-01|1019.44
#2011-09-02|1009.51
#2011-09-05| .
#2011-09-06| 962.12
#2011-09-07| 976.68
#2011-09-08| 980.31
#2011-09-09| 972.86
#2011-09-12| 963.38
#2011-09-13| 974.31
#2011-09-14| 966.87
#2011-09-15| 980.40
#2011-09-16|1000.17
#2011-09-19|1006.33
#2011-09-20| 990.31
#2011-09-21| 994.46
#2011-09-22| 974.65
#2011-09-23| 975.29
#2011-09-26| 951.05
#2011-09-27| 973.68
#2011-09-28| 988.37
#2011-09-29| 990.63
#2011-09-30| 985.64
#2011-10-03| 971.55
#2011-10-04| 955.29
#2011-10-05| 941.17
#2011-10-06| 958.84
#2011-10-07| 966.02
#2011-10-10| 966.40
#2011-10-11| 986.40
#2011-10-12| 976.71
#2011-10-13| 991.93
#2011-10-14| 974.83
#2011-10-17|1002.36
#2011-10-18| 987.04
#2011-10-19| 985.54
#2011-10-20| 976.53
#2011-10-21| 984.14
#2011-10-24| 999.94
#2011-10-25| 995.78
#2011-10-26| 991.41
#2011-10-27|1019.25
#2011-10-28|1037.27
#2011-10-31| 995.98
#2011-11-01| 978.61
#2011-11-02| 958.83
#2011-11-03| 959.63
#2011-11-04| 976.35
#2011-11-07| 976.17
#2011-11-08| 963.80
#2011-11-09| 978.68
#2011-11-10| 953.72
#2011-11-11| 958.75
#2011-11-14| 970.10
#2011-11-15| 963.57
#2011-11-16| 955.99
#2011-11-17| 959.57
#2011-11-18| 947.49
#2011-11-21| 939.91
#2011-11-22| 939.83
#2011-11-23| 934.80
#2011-11-24| .
#2011-11-25| 918.72
#2011-11-28| 927.65
#2011-11-29| 951.12
#2011-11-30| 950.52
#2011-12-01| 967.53
#2011-12-02| 969.57
#2011-12-05| 976.17
#2011-12-06| 964.57
#2011-12-07| 979.93
#2011-12-08| 974.94
#2011-12-09| 962.49
#2011-12-12| 970.77
#2011-12-13| 961.89
#2011-12-14| 953.96
#2011-12-15| 939.48
#2011-12-16| 940.55
#2011-12-19| 927.37
#2011-12-20| 929.84
#2011-12-21| 937.37
#2011-12-22| 933.12
#2011-12-23| 933.00
#2011-12-26| .
#2011-12-27| 938.72
#2011-12-28| 935.45
#2011-12-29| 938.25
#2011-12-30| 955.46
#2012-01-02| .
#2012-01-03| 957.83
#2012-01-04| 978.98
#2012-01-05| 965.67
#2012-01-06| 957.29
#2012-01-09| 960.59
#2012-01-10| 963.31
#2012-01-11| 963.80
#2012-01-12| 957.85
#2012-01-13| 965.26
#2012-01-16| .
#2012-01-17| 961.02
#2012-01-18| 965.16
#2012-01-19| 970.79
#2012-01-20| 993.82
#2012-01-23| 996.46
#2012-01-24| 990.58
#2012-01-25| 997.42
#2012-01-26|1005.16
#2012-01-27|1007.44
#2012-01-30|1005.23
#2012-01-31|1002.73
#2012-02-01|1006.75
#2012-02-02|1015.35
#2012-02-03|1008.91
#2012-02-06|1023.02
#2012-02-07|1024.36
#2012-02-08|1039.13
#2012-02-09|1036.66
#2012-02-10|1023.02
#2012-02-13|1030.47
#2012-02-14|1022.95
#2012-02-15|1050.22
#2012-02-16|1041.03
#2012-02-17|1050.84
#2012-02-20| .
#2012-02-21|1054.70
#2012-02-22|1056.56
#2012-02-23|1061.25
#2012-02-24|1063.67
#2012-02-27|1068.47
#2012-02-28|1071.80
#2012-02-29|1064.47
#2012-03-01|1058.22
#2012-03-02|1055.52
#2012-03-05|1050.95
#2012-03-06|1048.89
#2012-03-07|1038.56
#2012-03-08|1052.12
#2012-03-09|1057.18
#2012-03-12|1055.10
#2012-03-13|1051.15
#2012-03-14|1055.20
#2012-03-15|1071.70
#2012-03-16|1074.65
#2012-03-19|1078.07
#2012-03-20|1073.88
#2012-03-21|1059.23
#2012-03-22|1078.04
#2012-03-23|1065.58
#2012-03-26|1060.86
#2012-03-27|1083.47
#2012-03-28|1087.01
#2012-03-29|1082.19
#2012-03-30|1076.00
#2012-04-02|1086.87
#2012-04-03|1076.72
#2012-04-04|1053.62
#2012-04-05|1051.57
#2012-04-06| .
#2012-04-09|1035.75
#2012-04-10|1042.48
#2012-04-11|1031.14
#2012-04-12|1038.74
#2012-04-13|1046.61
#2012-04-16|1035.73
#2012-04-17|1027.89
#2012-04-18|1044.36
#2012-04-19|1036.78
#2012-04-20|1031.37
#2012-04-23|1035.10
#2012-04-24|1026.40
#2012-04-25|1029.35
#2012-04-26|1036.07
#2012-04-27|1034.00
#2012-04-30|1041.83
#2012-05-01|1014.75
#2012-05-02|1018.09
#2012-05-03|1015.56
#2012-05-04|1021.91
#2012-05-07| 993.17
#2012-05-08|1001.38
#2012-05-09| 992.22
#2012-05-10| 984.33
#2012-05-11| 980.55
#2012-05-14| 981.85
#2012-05-15| 966.55
#2012-05-16| 953.61
#2012-05-17| 974.89
#2012-05-18| 948.44
#2012-05-21| 944.76
#2012-05-22| 951.55
#2012-05-23| 944.64
#2012-05-24| 942.85
#2012-05-25| 941.78
#2012-05-28| .
#2012-05-29| 952.82
#2012-05-30| 954.63
#2012-05-31| 952.85
#2012-06-01| 944.20
#2012-06-04| 921.74
#2012-06-05| 932.94
#2012-06-06| 942.48
#2012-06-07| 953.73
#2012-06-08| 936.12
#2012-06-11| 955.88
#2012-06-12| 946.12
#2012-06-13| 950.10
#2012-06-14| 951.65
#2012-06-15| 959.07
#2012-06-18| 972.24
#2012-06-19| 964.79
#2012-06-20| 977.31
#2012-06-21| 974.91
#2012-06-22| 967.83
#2012-06-25| 970.01
#2012-06-26| 962.00
#2012-06-27| 966.74
#2012-06-28| 992.83
#2012-06-29|1001.47
#2012-07-02|1006.86
#2012-07-03|1012.02
#2012-07-04| .
#2012-07-05|1011.22
#2012-07-06|1010.18
#2012-07-09| 995.36
#2012-07-10| 988.64
#2012-07-11| 986.34
#2012-07-12| 977.07
#2012-07-13| 975.08
#2012-07-16| 980.90
#2012-07-17| 975.90
#2012-07-18| 975.96
#2012-07-19| 988.58
#2012-07-20| 971.57
#2012-07-23| 956.19
#2012-07-24| 952.62
#2012-07-25| 937.74
#2012-07-26| 947.74
#2012-07-27| 961.15
#2012-07-30| 972.66
#2012-07-31| 981.05
#2012-08-01| 971.29
#2012-08-02| 978.10
#2012-08-03| 963.04
#2012-08-06| 985.78
#2012-08-07| 991.00
#2012-08-08| 993.90
#2012-08-09| 999.47
#2012-08-10| 997.28
#2012-08-13| 996.22
#2012-08-14| 989.36
#2012-08-15| 986.44
#2012-08-16|1000.85
#2012-08-17|1006.91
#2012-08-20|1006.24
#2012-08-21|1007.04
#2012-08-22|1006.05
#2012-08-23|1019.77
#2012-08-24|1004.99
#2012-08-27|1001.99
#2012-08-28| 992.16
#2012-08-29| 994.41
#2012-08-30| 988.84
#2012-08-31| 973.56
#2012-09-03| .
#2012-09-04| 966.64
#2012-09-05| 955.49
#2012-09-06| 951.41
#2012-09-07| 988.30
#2012-09-10| 988.96
#2012-09-11| 987.56
#2012-09-12| 998.67
#2012-09-13|1006.47
#2012-09-14|1016.75
#2012-09-17|1010.42
#2012-09-18|1013.99
#2012-09-19|1027.98
#2012-09-20|1012.46
#2012-09-21|1014.67
#2012-09-24|1012.71
#2012-09-25|1016.19
#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|1046.71
#2012-12-27|1052.06
#2012-12-28|1060.26
#2012-12-31|1055.72
#2013-01-01|1055.72
#2013-01-02|1047.18
#2013-01-03|1051.16
#2013-01-04|1073.48
#2013-01-07|1067.21
#2013-01-08|1062.09
#2013-01-09|1061.36
#2013-01-10|1070.03
#2013-01-11|1072.14
#2013-01-14|1070.10
#2013-01-15|1087.02
#2013-01-16|1064.13
#2013-01-17|1059.50
#2013-01-18|1078.96
#2013-01-21|1070.79
#2013-01-22|1081.13
#2013-01-23|1064.15
#2013-01-24|1060.23
#2013-01-25|1073.08
#2013-01-28|1073.07
#2013-01-29|1085.08
#2013-01-30|1097.54
#2013-01-31|1102.83
#2013-02-01|1090.04
#2013-02-04|1107.83
#2013-02-05|1080.25
#2013-02-06|1116.02
#2013-02-07|1118.61
#2013-02-08|1109.85
#2013-02-11|1101.59
#2013-02-12|1121.96
#2013-02-13|1105.44
#2013-02-14|1106.88
#2013-02-15|1082.80
#2013-02-18|1103.62
#2013-02-19|1108.57
#2013-02-20|1116.69
#2013-02-21|1110.12
#2013-02-22|1106.46
#2013-02-25|1120.01
#2013-02-26|1127.98
#2013-02-27|1108.87
#2013-02-28|1128.62
#2013-03-01|1125.13
#2013-03-04|1135.35
#2013-03-05|1129.43
#2013-03-06|1145.17
#2013-03-07|1132.61
#2013-03-08|1134.59
#2013-03-11|1159.52
#2013-03-12|1159.17
#2013-03-13|1153.03
#2013-03-14|1158.02
#2013-03-15|1182.62
#2013-03-18|1154.58
#2013-03-19|1174.63
#2013-03-20|1166.57
#2013-03-21|1184.70
#2013-03-22|1168.41
#2013-03-25|1181.38
#2013-03-26|1177.01
#2013-03-27|1186.53
#2013-03-28|1178.46
#2013-03-29|1174.01
#2013-04-01|1149.20
#2013-04-02|1136.13
#2013-04-03|1165.37
#2013-04-04|1156.55
#2013-04-05|1180.70
#2013-04-08|1198.77
#2013-04-09|1197.71
#2013-04-10|1215.31
#2013-04-11|1254.54
#2013-04-12|1266.11
#2013-04-15|1255.83
#2013-04-16|1238.83
#2013-04-17|1259.19
#2013-04-18|1234.81
#2013-04-19|1224.35
#2013-04-22|1241.27
#2013-04-23|1233.07
#2013-04-24|1254.49
#2013-04-25|1263.03
#2013-04-26|1276.71
#2013-04-29|1270.59
#2013-04-30|1279.69
#2013-05-01|1271.26
#2013-05-02|1256.34
#2013-05-03|1244.65
#2013-05-06|1240.02
#2013-05-07|1279.75
#2013-05-08|1289.81
#2013-05-09|1270.16
#2013-05-10|1273.98
#2013-05-13|1305.24
#2013-05-14|1296.92
#2013-05-15|1325.91
#2013-05-16|1323.16
#2013-05-17|1314.79
#2013-05-20|1337.66
#2013-05-21|1335.44
#2013-05-22|1331.00
#2013-05-23|1269.27
#2013-05-24|1271.45
#2013-05-27|1228.10
#2013-05-28|1234.25
#2013-05-29|1257.46
#2013-05-30|1212.29
#2013-05-31|1209.64
#2013-06-03|1183.22
#2013-06-04|1211.38
#2013-06-05|1205.78
#2013-06-06|1175.81
#2013-06-07|1172.78
#2013-06-10|1211.61
#2013-06-11|1230.02
#2013-06-12|1237.57
#2013-06-13|1195.35
#2013-06-14|1204.45
#2013-06-17|1229.04
#2013-06-18|1222.47
#2013-06-19|1254.29
#2013-06-20|1197.79
#2013-06-21|1215.22
#2013-06-24|1198.67
#2013-06-25|1184.60
#2013-06-26|1184.56
#2013-06-27|1205.20
#2013-06-28|1231.81
#2013-07-01|1245.67
#2013-07-02|1260.99
#2013-07-03|1273.33
#2013-07-04|1264.23
#2013-07-05|1273.51
#2013-07-08|1253.14
#2013-07-09|1282.30
#2013-07-10|1292.31
#2013-07-11|1309.57
#2013-07-12|1308.38
#2013-07-15|1302.48
#2013-07-16|1320.56
#2013-07-17|1317.68
#2013-07-18|1315.12
#2013-07-19|1309.86
#2013-07-22|1326.44
#2013-07-23|1330.14
#2013-07-24|1322.06
#2013-07-25|1307.93
#2013-07-26|1285.50
#2013-07-29|1244.47
#2013-07-30|1262.54
#2013-07-31|1241.72
#2013-08-01|1268.31
#2013-08-02|1309.76
#2013-08-05|1297.93
#2013-08-06|1319.41
#2013-08-07|1288.75
#2013-08-08|1281.12
#2013-08-09|1278.27
#2013-08-12|1267.55
#2013-08-13|1271.10
#2013-08-14|1289.24
#2013-08-15|1270.05
#2013-08-16|1262.35
#2013-08-19|1263.80
#2013-08-20|1244.98
#2013-08-21|1234.55
#2013-08-22|1219.90
#2013-08-23|1248.98
#2013-08-26|1246.12
#2013-08-27|1256.30
#2013-08-28|1227.96
#2013-08-29|1221.72
#2013-08-30|1214.89
#2013-09-02|1211.90
#2013-09-03|1243.19
#2013-09-04|1255.43
#2013-09-05|1252.63
#2013-09-06|1256.24
#2013-09-09|1271.33
#2013-09-10|1277.77
#2013-09-11|1282.89
#2013-09-12|1287.79
#2013-09-13|1284.94
#2013-09-16|1292.03
#2013-09-17|1278.83
#2013-09-18|1299.03
#2013-09-19|1315.61
#2013-09-20|1318.35
#2013-09-23|1330.77
#2013-09-24|1325.80
#2013-09-25|1322.63
#2013-09-26|1336.16
#2013-09-27|1341.09
#2013-09-30|1313.09
#2013-10-01|1313.62
#2013-10-02|1305.41
#2013-10-03|1307.03
#2013-10-04|1296.76
#2013-10-07|1281.64
#2013-10-08|1284.44
#2013-10-09|1300.73
#2013-10-10|1302.08
#2013-10-11|1318.15
#2013-10-14|1320.70
#2013-10-15|1314.03
#2013-10-16|1309.64
#2013-10-17|1334.05
#2013-10-18|1331.20
#2013-10-21|1332.10
#2013-10-22|1335.37
#2013-10-23|1326.46
#2013-10-24|1332.60
#2013-10-25|1303.67
#2013-10-28|1322.77
#2013-10-29|1311.58
#2013-10-30|1325.09
#2013-10-31|1314.15
#2013-11-01|1296.55
#2013-11-04|1298.85
#2013-11-05|1299.34
#2013-11-06|1306.95
#2013-11-07|1293.33
#2013-11-08|1282.77
#2013-11-11|1292.45
#2013-11-12|1310.46
#2013-11-13|1311.65
#2013-11-14|1320.71
#2013-11-15|1339.59
#2013-11-18|1347.37
#2013-11-19|1339.09
#2013-11-20|1338.58
#2013-11-21|1338.81
#2013-11-22|1340.29
#2013-11-25|1347.69
#2013-11-26|1343.14
#2013-11-27|1328.07
#2013-11-28|1343.55
#2013-11-29|1337.91
#2013-12-02|1328.49
#2013-12-03|1340.00
#2013-12-04|1312.45
#2013-12-05|1307.75
#2013-12-06|1307.10
#2013-12-09|1323.39
#2013-12-10|1327.09
#2013-12-11|1326.59
#2013-12-12|1309.70
#2013-12-13|1306.59
#2013-12-16|1289.96
#2013-12-17|1302.74
#2013-12-18|1319.34
#2013-12-19|1322.57
#2013-12-20|1321.79
#2013-12-23|1323.06
#2013-12-24|1315.71
#2013-12-25|1316.65
#2013-12-26|1333.82
#2013-12-27|1339.21
#2013-12-30|1349.94
#2013-12-31|1349.04
#2014-01-01|1349.04
#2014-01-02|1350.06
#2014-01-03|1357.17
#2014-01-06|1342.50
#2014-01-07|1331.48
#2014-01-08|1352.50
#2014-01-09|1341.69
#2014-01-10|1351.73
#2014-01-13|1361.93
#2014-01-14|1326.36
#2014-01-15|1341.57
#2014-01-16|1343.93
#2014-01-17|1343.46
#2014-01-20|1342.75
#2014-01-21|1342.17
#2014-01-22|1346.75
#2014-01-23|1342.59
#2014-01-24|1333.92
#2014-01-27|1296.69
#2014-01-28|1286.65
#2014-01-29|1324.37
#2014-01-30|1284.52
#2014-01-31|1288.68
#2014-02-03|1270.03
#2014-02-04|1212.16
#2014-02-05|1243.53
#2014-02-06|1231.91
#2014-02-07|1256.74
#2014-02-10|1275.85
#2014-02-11|1271.43
#2014-02-12|1284.34
#2014-02-13|1266.56
#2014-02-14|1253.16
#2014-02-17|1259.09
#2014-02-18|1290.94
#2014-02-19|1285.70
#2014-02-20|1259.20
#2014-02-21|1282.94
#2014-02-24|1281.04
#2014-02-25|1299.19
#2014-02-26|1290.26
#2014-02-27|1284.73
#2014-02-28|1278.52
#2014-03-03|1271.17
#2014-03-04|1269.27
#2014-03-05|1275.54
#2014-03-06|1284.51
#2014-03-07|1289.76
#2014-03-10|1279.53
#2014-03-11|1286.35
#2014-03-12|1264.49
#2014-03-13|1266.18
#2014-03-14|1233.32
#2014-03-17|1224.01
#2014-03-18|1234.90
#2014-03-19|1232.02
#2014-03-20|1203.96
#2014-03-21|1204.14
#2014-03-24|1219.50
#2014-03-25|1219.64
#2014-03-26|1229.97
#2014-03-27|1245.41
#2014-03-28|1244.83
#2014-03-31|1262.65
#2014-04-01|1257.68
#2014-04-02|1264.77
#2014-04-03|1269.72
#2014-04-04|1271.91
#2014-04-07|1255.73
#2014-04-08|1242.91
#2014-04-09|1219.68
#2014-04-10|1221.79
#2014-04-11|1202.62
#2014-04-14|1200.47
#2014-04-15|1207.03
#2014-04-16|1232.38
#2014-04-17|1231.70
#2014-04-18|1236.49
#2014-04-21|1232.10
#2014-04-22|1223.66
#2014-04-23|1237.74
#2014-04-24|1227.02
#2014-04-25|1233.28
#2014-04-28|1216.58
#2014-04-29|1217.05
#2014-04-30|1225.45
#2014-05-01|1245.11
#2014-05-02|1247.48
#2014-05-05|1249.07
#2014-05-06|1255.95
#2014-05-07|1221.12
#2014-05-08|1231.87
#2014-05-09|1236.45
#2014-05-12|1224.80
#2014-05-13|1248.05
#2014-05-14|1257.34
#2014-05-15|1253.25
#2014-05-16|1232.74
#2014-05-19|1226.03
#2014-05-20|1226.36
#2014-05-21|1219.96
#2014-05-22|1239.14
#2014-05-23|1250.22
#2014-05-26|1264.45
#2014-05-27|1262.70
#2014-05-28|1267.31
#2014-05-29|1272.69
#2014-05-30|1272.07
#2014-06-02|1286.78
#2014-06-03|1293.05
#2014-06-04|1297.63
#2014-06-05|1298.20
#2014-06-06|1298.16
#2014-06-09|1298.63
#2014-06-10|1293.77
#2014-06-11|1311.31
#2014-06-12|1311.30
#2014-06-13|1313.99
#2014-06-16|1306.21
#2014-06-17|1303.74
#2014-06-18|1316.45
#2014-06-19|1344.72
#2014-06-20|1341.50
#2014-06-23|1341.10
#2014-06-24|1336.17
#2014-06-25|1332.13
#2014-06-26|1339.42
#2014-06-27|1332.13
#2014-06-30|1338.55
#2014-07-01|1351.19
#2014-07-02|1353.42
#2014-07-03|1344.30
#2014-07-04|1352.84
#2014-07-07|1350.11
#2014-07-08|1347.91
#2014-07-09|1342.14
#2014-07-10|1334.93
#2014-07-11|1329.34
#2014-07-14|1336.58
#2014-07-15|1344.44
#2014-07-16|1344.87
#2014-07-17|1345.91
#2014-07-18|1337.56
#2014-07-21|1338.48
#2014-07-22|1344.32
#2014-07-23|1342.61
#2014-07-24|1336.95
#2014-07-25|1347.89
#2014-07-28|1353.68
#2014-07-29|1353.54
#2014-07-30|1347.84
#2014-07-31|1343.52
#2014-08-01|1339.33
#2014-08-04|1331.69
#2014-08-05|1314.47
#2014-08-06|1306.58
#2014-08-07|1313.80
#2014-08-08|1285.50
#2014-08-11|1306.28
#2014-08-12|1310.90
#2014-08-13|1313.31
#2014-08-14|1321.26
#2014-08-15|1321.93
#2014-08-18|1319.04
#2014-08-19|1326.00
#2014-08-20|1318.46
#2014-08-21|1325.69
#2014-08-22|1317.30
#2014-08-25|1323.49
#2014-08-26|1315.79
#2014-08-27|1317.99
#2014-08-28|1314.48
#2014-08-29|1309.96
#2014-09-01|1309.82
#2014-09-02|1315.03
#2014-09-03|1323.30
#2014-09-04|1317.10
#2014-09-05|1317.25
#2014-09-08|1316.47
#2014-09-09|1309.48
#2014-09-10|1311.51
#2014-09-11|1316.73
#2014-09-12|1314.80
#2014-09-15|1316.39
#2014-09-16|1313.98
#2014-09-17|1304.71
#2014-09-18|1306.23
#2014-09-19|1316.96
#2014-09-22|1315.90
#2014-09-23|1317.48
#2014-09-24|1311.53
#2014-09-25|1333.32
#2014-09-26|1320.07
#2014-09-29|1323.56
#2014-09-30|1308.49
#2014-10-01|1302.19
#2014-10-02|1277.04
#2014-10-03|1262.88
#2014-10-06|1284.18
#2014-10-07|1290.55
#2014-10-08|1274.22
#2014-10-09|1266.52
#2014-10-10|1249.30
#2014-10-13|1255.82
#2014-10-14|1228.74
#2014-10-15|1247.09
#2014-10-16|1220.81
#2014-10-17|1194.16
#2014-10-20|1241.18
#2014-10-21|1224.02
#2014-10-22|1246.98
#2014-10-23|1232.16
#2014-10-24|1243.54
#2014-10-27|1259.31
#2014-10-28|1252.86
#2014-10-29|1270.55
#2014-10-30|1270.04
#2014-10-31|1291.29
#2014-11-03|1267.71
#2014-11-04|1318.19
#2014-11-05|1305.40
#2014-11-06|1289.22
#2014-11-07|1291.97
#2014-11-10|1290.65
#2014-11-11|1292.91
#2014-11-12|1302.90
#2014-11-13|1307.21
#2014-11-14|1307.84
#2014-11-17|1278.07
#2014-11-18|1301.73
#2014-11-19|1291.96
#2014-11-20|1289.00
#2014-11-21|1296.24
#2014-11-24|1287.16
#2014-11-25|1303.11
#2014-11-26|1303.26
#2014-11-27|1286.45
#2014-11-28|1295.05
#2014-12-01|1309.39
#2014-12-02|1305.23
#2014-12-03|1300.47
#2014-12-04|1310.28
#2014-12-05|1298.66
#2014-12-08|1305.62
#2014-12-09|1315.92
#2014-12-10|1287.61
#2014-12-11|1269.65
#2014-12-12|1281.47
#2014-12-15|1261.89
#2014-12-16|1250.06
#2014-12-17|1244.90
#2014-12-18|1250.43
#2014-12-19|1279.18
#2014-12-22|1277.90
#2014-12-23|1269.59
#2014-12-24|1284.22
#2014-12-25|1281.03
#2014-12-26|1286.32
#2014-12-29|1281.29
#2014-12-30|1276.30
#2014-12-31|1270.77
#2015-01-01|1270.77
#2015-01-02|1267.49
#2015-01-05|1265.51
#2015-01-06|1238.06
#2015-01-07|1230.18
#2015-01-08|1243.60
#2015-01-09|1256.96
#2015-01-12|1259.29
#2015-01-13|1254.26
#2015-01-14|1254.26
#2015-01-15|1270.90
#2015-01-16|1253.19
#2015-01-19|1260.81
#2015-01-20|1277.27
#2015-01-21|1276.99
#2015-01-22|1275.34
#2015-01-23|1291.17
#2015-01-26|1281.89
#2015-01-27|1313.44
#2015-01-28|1309.55
#2015-01-29|1288.51
#2015-01-30|1292.43
#2015-02-02|1291.16
#2015-02-03|1273.64
#2015-02-04|1299.22
#2015-02-05|1293.43
#2015-02-06|1284.17
#2015-02-09|1296.64
#2015-02-10|1292.36
#2015-02-11|1280.50
#2015-02-12|1316.23
#2015-02-13|1321.18
#2015-02-16|1333.88
#2015-02-17|1328.62
#2015-02-18|1346.46
#2015-02-19|1357.88
#2015-02-20|1364.21
#2015-02-23|1364.20
#2015-02-24|1367.08
#2015-02-25|1369.31
#2015-02-26|1377.51
#2015-02-27|1375.85
#2015-03-02|1370.39
#2015-03-03|1378.03
#2015-03-04|1367.14
#2015-03-05|1367.35
#2015-03-06|1373.43
#2015-03-09|1364.43
#2015-03-10|1356.57
#2015-03-11|1353.72
#2015-03-12|1375.39
#2015-03-13|1390.23
#2015-03-16|1386.01
#2015-03-17|1399.40
#2015-03-18|1414.88
#2015-03-19|1408.60
#2015-03-20|1420.33
#2015-03-23|1439.45
#2015-03-24|1432.81
#2015-03-25|1442.77
#2015-03-26|1426.91
#2015-03-27|1421.06
#2015-03-30|1413.56
#2015-03-31|1396.61
#2015-04-01|1388.49
#2015-04-02|1410.82
#2015-04-03|1428.68
#2015-04-06|1424.23
#2015-04-07|1426.70
#2015-04-08|1437.23
#2015-04-09|1438.71
#2015-04-10|1434.74
#2015-04-13|1429.30
#2015-04-14|1446.08
#2015-04-15|1445.17
#2015-04-16|1453.58
#2015-04-17|1451.62
#2015-04-20|1445.65
#2015-04-21|1468.40
#2015-04-22|1478.16
#2015-04-23|1485.34
#2015-04-24|1486.11
#2015-04-27|1483.72
#2015-04-28|1499.11
#2015-04-29|1497.41
#2015-04-30|1451.83
#2015-05-01|1442.79
#2015-05-04|1442.31
#2015-05-05|1444.12
#2015-05-06|1451.74
#2015-05-07|1437.24
#2015-05-08|1448.26
#2015-05-11|1453.30
#2015-05-12|1456.16
#2015-05-13|1466.31
#2015-05-14|1452.87
#2015-05-15|1467.63
#2015-05-18|1480.05
#2015-05-19|1472.46
#2015-05-20|1474.00
#2015-05-21|1479.00
#2015-05-22|1474.55
#2015-05-25|1485.89
#2015-05-26|1467.39
#2015-05-27|1462.26
#2015-05-28|1470.72
#2015-05-29|1471.41
#2015-06-01|1468.69
#2015-06-02|1467.04
#2015-06-03|1463.64
#2015-06-04|1461.88
#2015-06-05|1440.72
#2015-06-08|1437.75
#2015-06-09|1423.86
#2015-06-10|1439.12
#2015-06-11|1445.47
#2015-06-12|1453.01
#2015-06-15|1451.65
#2015-06-16|1440.61
#2015-06-17|1423.61
#2015-06-18|1420.72
#2015-06-19|1435.06
#2015-06-22|1447.69
#2015-06-23|1466.96
#2015-06-24|1464.36
#2015-06-25|1464.80
#2015-06-26|1459.36
#2015-06-29|1436.72
#2015-06-30|1443.88
#2015-07-01|1437.44
#2015-07-02|1446.07
#2015-07-03|1456.54
#2015-07-06|1429.31
#2015-07-07|1447.67
#2015-07-08|1412.75
#2015-07-09|1409.81
#2015-07-10|1398.52
#2015-07-13|1415.96
#2015-07-14|1437.66
#2015-07-15|1437.71
#2015-07-16|1449.17
#2015-07-17|1453.52
#2015-07-20|1450.13
#2015-07-21|1462.77
#2015-07-22|1442.24
#2015-07-23|1450.46
#2015-07-24|1445.98
#2015-07-27|1439.68
#2015-07-28|1422.57
#2015-07-29|1422.95
#2015-07-30|1430.29
#2015-07-31|1445.78
#2015-08-03|1443.71
#2015-08-04|1441.22
#2015-08-05|1432.95
#2015-08-06|1443.67
#2015-08-07|1456.16
#2015-08-10|1462.07
#2015-08-11|1454.65
#2015-08-12|1445.67
#2015-08-13|1438.01
#2015-08-14|1435.85
#2015-08-17|1439.63
#2015-08-18|1440.08
#2015-08-19|1422.58
#2015-08-20|1408.24
#2015-08-21|1378.58
#2015-08-24|1336.42
#2015-08-25|1279.76
#2015-08-26|1330.85
#2015-08-27|1332.70
#2015-08-28|1374.79
#2015-08-31|1358.23
#2015-09-01|1320.60
#2015-09-02|1308.98
#2015-09-03|1316.86
#2015-09-04|1300.16
#2015-09-07|1300.49
#2015-09-08|1270.21
#2015-09-09|1343.58
#2015-09-10|1314.01
#2015-09-11|1312.73
#2015-09-14|1297.74
#2015-09-15|1297.60
#2015-09-16|1308.51
#2015-09-17|1321.31
#2015-09-18|1304.30
#2015-09-21|1298.13
#2015-09-22|1303.43
#2015-09-23|1298.45
#2015-09-24|1279.18
#2015-09-25|1286.93
#2015-09-28|1284.98
#2015-09-29|1224.43
#2015-09-30|1257.99
#2015-10-01|1290.71
#2015-10-02|1298.44
#2015-10-05|1303.47
#2015-10-06|1315.87
#2015-10-07|1336.35
#2015-10-08|1328.50
#2015-10-09|1353.71
#2015-10-12|1358.22
#2015-10-13|1343.17
#2015-10-14|1319.59
#2015-10-15|1344.74
#2015-10-16|1354.76
#2015-10-19|1338.94
#2015-10-20|1340.72
#2015-10-21|1366.07
#2015-10-22|1353.04
#2015-10-23|1372.82
#2015-10-26|1386.29
#2015-10-27|1379.37
#2015-10-28|1382.76
#2015-10-29|1374.34
#2015-10-30|1390.16
#2015-11-02|1362.86
#2015-11-03|1357.24
#2015-11-04|1368.48
#2015-11-05|1380.20
#2015-11-06|1369.43
#2015-11-09|1395.20
#2015-11-10|1396.02
#2015-11-11|1403.25
#2015-11-12|1399.73
#2015-11-13|1393.25
#2015-11-16|1375.76
#2015-11-17|1384.27
#2015-11-18|1383.85
#2015-11-19|1404.02
#2015-11-20|1404.39
#2015-11-23|1402.45
#2015-11-24|1407.98
#2015-11-25|1392.81
#2015-11-26|1404.02
#2015-11-27|1395.07
#2015-11-30|1373.52
#2015-12-01|1399.02
#2015-12-02|1391.91
#2015-12-03|1396.56
#2015-12-04|1371.56
#2015-12-07|1378.71
#2015-12-08|1366.92
#2015-12-09|1365.34
#2015-12-10|1359.36
#2015-12-11|1374.07
#2015-12-14|1355.16
#2015-12-15|1320.03
#2015-12-16|1358.37
#2015-12-17|1369.22
#2015-12-18|1356.49
#2015-12-21|1356.12
#2015-12-22|1359.98
#2015-12-23|1358.91
#2015-12-24|1360.84
#2015-12-25|1354.56
#2015-12-28|1365.24
#2015-12-29|1373.71
#2015-12-30|1376.06
#2015-12-31|1379.20
#2016-01-01|1379.20
#2016-01-04|1357.07
#2016-01-05|1351.79
#2016-01-06|1341.36
#2016-01-07|1316.42
#2016-01-08|1312.68
#2016-01-11|1316.82
#2016-01-12|1270.16
#2016-01-13|1303.45
#2016-01-14|1271.50
#2016-01-15|1278.47
#2016-01-18|1260.38
#2016-01-19|1259.47
#2016-01-20|1228.30
#2016-01-21|1183.57
#2016-01-22|1237.99
#2016-01-25|1251.77
#2016-01-26|1223.14
#2016-01-27|1256.97
#2016-01-28|1248.04
#2016-01-29|1259.08
#2016-02-01|1287.93
#2016-02-02|1287.11
#2016-02-03|1266.64
#2016-02-04|1262.28
#2016-02-05|1245.15
#2016-02-08|1267.39
#2016-02-09|1203.80
#2016-02-10|1171.27
#2016-02-11|1199.02
#2016-02-12|1123.92
#2016-02-15|1199.38
#2016-02-16|1215.53
#2016-02-17|1193.12
#2016-02-18|1228.52
#2016-02-19|1217.20
#2016-02-22|1221.25
#2016-02-23|1223.57
#2016-02-24|1225.15
#2016-02-25|1228.62
#2016-02-26|1219.74
#2016-02-29|1219.32
#2016-03-01|1214.12
#2016-03-02|1261.06
#2016-03-03|1286.30
#2016-03-04|1286.59
#2016-03-07|1274.59
#2016-03-08|1273.36
#2016-03-09|1255.85
#2016-03-10|1268.43
#2016-03-11|1273.72
#2016-03-14|1291.70
#2016-03-15|1290.26
#2016-03-16|1269.15
#2016-03-17|1294.87
#2016-03-18|1278.82
#2016-03-21|1276.30
#2016-03-22|1298.03
#2016-03-23|1282.15
#2016-03-24|1271.56
#2016-03-25|1286.79
#2016-03-28|1293.37
#2016-03-29|1294.81
#2016-03-30|1281.93
#2016-03-31|1276.02
#2016-04-01|1232.25
#2016-04-04|1244.67
#2016-04-05|1220.92
#2016-04-06|1225.66
#2016-04-07|1254.55
#2016-04-08|1263.59
#2016-04-11|1259.18
#2016-04-12|1273.34
#2016-04-13|1299.57
#2016-04-14|1339.84
#2016-04-15|1334.13
#2016-04-18|1288.36
#2016-04-19|1327.15
#2016-04-20|1331.38
#2016-04-21|1359.42
#2016-04-22|1352.49
#2016-04-25|1354.24
#2016-04-26|1341.95
#2016-04-27|1328.71
#2016-04-28|1314.98
#2016-04-29|1334.21
#2016-05-02|1299.85
#2016-05-03|1303.83
#2016-05-04|1295.29
#2016-05-05|1289.50
#2016-05-06|1297.06
#2016-05-09|1285.48
#2016-05-10|1306.04
#2016-05-11|1309.22
#2016-05-12|1311.22
#2016-05-13|1287.81
#2016-05-16|1296.05
#2016-05-17|1308.66
#2016-05-18|1304.25
#2016-05-19|1297.96
#2016-05-20|1295.72
#2016-05-23|1302.22
#2016-05-24|1283.91
#2016-05-25|1298.22
#2016-05-26|1305.27
#2016-05-27|1309.06
#2016-05-30|1310.96
#2016-05-31|1327.72
#2016-06-01|1325.24
#2016-06-02|1306.26
#2016-06-03|1333.70
#2016-06-06|1322.34
#2016-06-07|1330.48
#2016-06-08|1349.14
#2016-06-09|1335.89
#2016-06-10|1324.32
#2016-06-13|1285.23
#2016-06-14|1277.83
#2016-06-15|1284.12
#2016-06-16|1272.06
#2016-06-17|1278.93
#2016-06-20|1306.27
#2016-06-21|1322.91
#2016-06-22|1312.37
#2016-06-23|1316.60
#2016-06-24|1259.10
#2016-06-27|1282.50
#2016-06-28|1266.42
#2016-06-29|1294.77
#2016-06-30|1292.17
#2016-07-01|1299.02
#2016-07-04|1309.76
#2016-07-05|1315.90
#2016-07-06|1298.87
#2016-07-07|1292.80
#2016-07-08|1281.14
#2016-07-11|1304.47
#2016-07-12|1314.37
#2016-07-13|1335.50
#2016-07-14|1332.66
#2016-07-15|1338.10
#2016-07-18|1337.34
#2016-07-19|1342.52
#2016-07-20|1335.88
#2016-07-21|1350.70
#2016-07-22|1339.94
#2016-07-25|1337.59
#2016-07-26|1336.04
#2016-07-27|1338.35
#2016-07-28|1332.35
#2016-07-29|1379.04
#2016-08-01|1383.02
#2016-08-02|1378.65
#2016-08-03|1346.22
#2016-08-04|1362.88
#2016-08-05|1351.96
#2016-08-08|1374.50
#2016-08-09|1395.11
#2016-08-10|1399.80
#2016-08-11|1398.97
#2016-08-12|1411.71
#2016-08-15|1404.66
#2016-08-16|1392.41
#2016-08-17|1413.28
#2016-08-18|1391.59
#2016-08-19|1399.35
#2016-08-22|1404.71
#2016-08-23|1399.89
#2016-08-24|1404.02
#2016-08-25|1401.92
#2016-08-26|1382.19
#2016-08-29|1391.20
#2016-08-30|1383.01
#2016-08-31|1391.83
#2016-09-01|1404.71
#2016-09-02|1396.36
#2016-09-05|1408.28
#2016-09-06|1429.02
#2016-09-07|1432.22
#2016-09-08|1428.42
#2016-09-09|1410.79
#2016-09-12|1398.70
#2016-09-13|1394.20
#2016-09-14|1379.07
#2016-09-15|1365.75
#2016-09-16|1376.04
#2016-09-19|1382.53
#2016-09-20|1389.63
#2016-09-21|1442.07
#2016-09-22|1440.79
#2016-09-23|1431.62
#2016-09-26|1424.38
#2016-09-27|1438.18
#2016-09-28|1422.00
#2016-09-29|1422.31
#2016-09-30|1406.11
#2016-10-03|1409.15
#2016-10-04|1403.01
#2016-10-05|1403.02
#2016-10-06|1404.03
#2016-10-07|1411.65
#2016-10-10|1405.59
#2016-10-11|1411.37
#2016-10-12|1391.11
#2016-10-13|1398.35
#2016-10-14|1391.82
#2016-10-17|1401.57
#2016-10-18|1404.25
#2016-10-19|1411.67
#2016-10-20|1417.32
#2016-10-21|1412.38
#2016-10-24|1407.07
#2016-10-25|1413.68
#2016-10-26|1421.11
#2016-10-27|1412.03
#2016-10-28|1416.28
#2016-10-31|1423.18
#2016-11-01|1430.64
#2016-11-02|1422.60
#2016-11-03|1423.57
#2016-11-04|1398.33
#2016-11-07|1395.35
#2016-11-08|1393.89
#2016-11-09|1332.01
#2016-11-10|1386.22
#2016-11-11|1392.46
#2016-11-14|1387.76
#2016-11-15|1386.87
#2016-11-16|1398.63
#2016-11-17|1401.97
#2016-11-18|1388.51
#2016-11-21|1401.03
#2016-11-22|1399.45
#2016-11-23|1379.31
#2016-11-24|1389.94
#2016-11-25|1397.90
#2016-11-28|1411.02
#2016-11-29|1403.17
#2016-11-30|1390.52
#2016-12-01|1398.57
#2016-12-02|1401.12
#2016-12-05|1382.82
#2016-12-06|1396.58
#2016-12-07|1412.83
#2016-12-08|1424.52
#2016-12-09|1426.34
#2016-12-12|1429.80
#2016-12-13|1439.36
#2016-12-14|1441.26
#2016-12-15|1401.75
#2016-12-16|1409.12
#2016-12-19|1426.04
#2016-12-20|1415.16
#2016-12-21|1414.69
#2016-12-22|1415.23
#2016-12-23|1418.55
#2016-12-26|1411.58
#2016-12-27|1404.90
#2016-12-28|1402.93
#2016-12-29|1400.43
#2016-12-30|1397.63
#2017-01-02|1397.63
#2017-01-03|1381.17
#2017-01-04|1422.06
#2017-01-05|1444.83
#2017-01-06|1430.13
#2017-01-09|1430.32
#2017-01-10|1432.56
#2017-01-11|1426.05
#2017-01-12|1445.50
#2017-01-13|1442.64
#2017-01-16|1441.09
#2017-01-17|1435.21
#2017-01-18|1436.25
#2017-01-19|1424.06
#2017-01-20|1431.25
#2017-01-23|1438.85
#2017-01-24|1426.42
#2017-01-25|1436.51
#2017-01-26|1444.64
#2017-01-27|1445.99
#2017-01-30|1454.91
#2017-01-31|1448.19
#2017-02-01|1439.29
#2017-02-02|1437.97
#2017-02-03|1443.69
#2017-02-06|1450.01
#2017-02-07|1447.04
#2017-02-08|1460.37
#2017-02-09|1433.63
#2017-02-10|1457.77
#2017-02-13|1459.53
#2017-02-14|1435.99
#2017-02-15|1447.01
#2017-02-16|1460.69
#2017-02-17|1459.44
#2017-02-20|1458.06
#2017-02-21|1458.70
#2017-02-22|1463.98
#2017-02-23|1472.96
#2017-02-24|1471.61
#2017-02-27|1458.77
#2017-02-28|1460.14
#2017-03-01|1453.94
#2017-03-02|1456.37
#2017-03-03|1450.08
#2017-03-06|1454.31
#2017-03-07|1451.09
#2017-03-08|1438.01
#2017-03-09|1438.29
#2017-03-10|1456.36
#2017-03-13|1464.94
#2017-03-14|1461.40
#2017-03-15|1460.44
#2017-03-16|1481.14
#2017-03-17|1478.38
#2017-03-20|1479.50
#2017-03-21|1485.27
#2017-03-22|1463.28
#2017-03-23|1463.68
#2017-03-24|1477.31
#2017-03-27|1467.12
#2017-03-28|1488.86
#2017-03-29|1487.66
#2017-03-30|1472.45
#2017-03-31|1456.12
#2017-04-03|1465.23
#2017-04-04|1461.77
#2017-04-05|1453.24
#2017-04-06|1435.46
#2017-04-07|1444.89
#2017-04-10|1448.16
#2017-04-11|1462.97
#2017-04-12|1450.88
#2017-04-13|1441.16
#2017-04-14|1435.06
#2017-04-17|1451.51
#2017-04-18|1452.20
#2017-04-19|1446.52
#2017-04-20|1445.58
#2017-04-21|1462.68
#2017-04-24|1466.14
#2017-04-25|1468.90
#2017-04-26|1475.74
#2017-04-27|1479.42
#2017-04-28|1470.98
#2017-05-01|1476.35
#2017-05-02|1479.28
#2017-05-03|1476.58
#2017-05-04|1471.60
#2017-05-05|1472.65
#2017-05-08|1504.46
#2017-05-09|1481.24
#2017-05-10|1484.75
#2017-05-11|1492.47
#2017-05-12|1492.59
#2017-05-15|1486.25
#2017-05-16|1499.31
#2017-05-17|1513.20
#2017-05-18|1494.04
#2017-05-19|1493.47
#2017-05-22|1507.55
#2017-05-23|1503.38
#2017-05-24|1499.53
#2017-05-25|1504.11
#2017-05-26|1504.57
#2017-05-29|1504.39
#2017-05-30|1510.51
#2017-05-31|1511.90
#2017-06-01|1517.41
#2017-06-02|1555.36
#2017-06-05|1551.12
#2017-06-06|1554.08
#2017-06-07|1553.51
#2017-06-08|1534.75
#2017-06-09|1530.36
#2017-06-12|1541.85
#2017-06-13|1541.17
#2017-06-14|1553.00
#2017-06-15|1526.18
#2017-06-16|1534.02
#2017-06-19|1533.45
#2017-06-20|1536.72
#2017-06-21|1533.14
#2017-06-22|1533.95
#2017-06-23|1537.06
#2017-06-26|1534.88
#2017-06-27|1531.11
#2017-06-28|1532.88
#2017-06-29|1533.88
#2017-06-30|1525.79
#2017-07-03|1515.61
#2017-07-04|1516.70
#2017-07-05|1523.16
#2017-07-06|1519.55
#2017-07-07|1502.01
#2017-07-10|1505.89
#2017-07-11|1511.79
#2017-07-12|1523.80
#2017-07-13|1518.76
#2017-07-14|1534.19
#2017-07-17|1531.74
#2017-07-18|1539.05
#2017-07-19|1540.97
#2017-07-20|1549.33
#2017-07-21|1554.34
#2017-07-24|1543.22
#2017-07-25|1533.58
#2017-07-26|1532.79
#2017-07-27|1545.98
#2017-07-28|1549.53
#2017-07-31|1554.67
#2017-08-01|1570.13
#2017-08-02|1573.19
#2017-08-03|1576.28
#2017-08-04|1560.04
#2017-08-07|1569.61
#2017-08-08|1566.13
#2017-08-09|1560.30
#2017-08-10|1567.79
#2017-08-11|1570.95
#2017-08-14|1549.14
#2017-08-15|1551.74
#2017-08-16|1547.93
#2017-08-17|1557.48
#2017-08-18|1556.89
#2017-08-21|1552.97
#2017-08-22|1542.88
#2017-08-23|1553.26
#2017-08-24|1539.53
#2017-08-25|1545.68
#2017-08-28|1548.72
#2017-08-29|1552.32
#2017-08-30|1541.48
#2017-08-31|1554.77
#2017-09-01|1552.72
#2017-09-04|1550.63
#2017-09-05|1551.24
#2017-09-06|1550.89
#2017-09-07|1559.79
#2017-09-08|1563.08
#2017-09-11|1567.34
#2017-09-12|1568.97
#2017-09-13|1568.96
#2017-09-14|1562.88
#2017-09-15|1563.64
#2017-09-18|1556.28
#2017-09-19|1589.20
#2017-09-20|1592.31
#2017-09-21|1579.25
#2017-09-22|1582.72
#2017-09-25|1591.24
#2017-09-26|1583.54
#2017-09-27|1579.09
#2017-09-28|1586.03
#2017-09-29|1586.07
#2017-10-02|1582.58
#2017-10-03|1593.46
#2017-10-04|1594.65
#2017-10-05|1595.29
#2017-10-06|1599.76
#2017-10-09|1601.53
#2017-10-10|1617.01
#2017-10-11|1615.54
#2017-10-12|1617.93
#2017-10-13|1631.65
#2017-10-16|1645.81
#2017-10-17|1641.32
#2017-10-18|1635.82
#2017-10-19|1649.96
#2017-10-20|1636.76
#2017-10-23|1645.53
#2017-10-24|1652.66
#2017-10-25|1652.15
#2017-10-26|1650.56
#2017-10-27|1668.35
#2017-10-30|1676.84
#2017-10-31|1662.87
#2017-11-01|1676.73
#2017-11-02|1687.30
#2017-11-03|1681.25
#2017-11-06|1682.98
#2017-11-07|1706.05
#2017-11-08|1717.31
#2017-11-09|1710.23
#2017-11-10|1705.01
#2017-11-13|1684.87
#2017-11-14|1682.69
#2017-11-15|1657.82
#2017-11-16|1676.98
#2017-11-17|1685.96
#2017-11-20|1676.32
#2017-11-21|1685.63
#2017-11-22|1704.50
#2017-11-23|1710.25
#2017-11-24|1710.59
#2017-11-27|1714.64
#2017-11-28|1705.98
#2017-11-29|1709.38
#2017-11-30|1713.15
#2017-12-01|1705.46
#2017-12-04|1697.47
#2017-12-05|1698.52
#2017-12-06|1682.96
#2017-12-07|1693.34
#2017-12-08|1698.07
#2017-12-11|1709.60
#2017-12-12|1706.27
#2017-12-13|1713.91
#2017-12-14|1713.86
#2017-12-15|1695.74
#2017-12-18|1726.15
#2017-12-19|1715.96
#2017-12-20|1717.51
#2017-12-21|1714.51
#2017-12-22|1722.38
#2017-12-25|1724.92
#2017-12-26|1721.45
#2017-12-27|1722.18
#2017-12-28|1717.88
#2017-12-29|1719.08
#2018-01-01|1719.08
#2018-01-02|1726.82
#2018-01-03|1722.98
#2018-01-04|1764.31
#2018-01-05|1774.57
#2018-01-08|1778.50
#2018-01-09|1795.81
#2018-01-10|1818.57
#2018-01-11|1813.02
#2018-01-12|1803.11
#2018-01-15|1825.12
#2018-01-16|1835.37
#2018-01-17|1831.79
#2018-01-18|1816.21
#2018-01-19|1832.79
#2018-01-22|1832.30
#2018-01-23|1858.38
#2018-01-24|1866.58
#2018-01-25|1858.55
#2018-01-26|1853.12
#2018-01-29|1845.05
#2018-01-30|1827.28
#2018-01-31|1798.33
#2018-02-01|1827.79
#2018-02-02|1803.81
#2018-02-05|1773.01
#2018-02-06|1715.44
#2018-02-07|1724.34
#2018-02-08|1741.63
#2018-02-09|1716.99
#2018-02-12|1719.21
#2018-02-13|1720.44
#2018-02-14|1718.02
#2018-02-15|1744.88
#2018-02-16|1763.35
#2018-02-19|1790.73
#2018-02-20|1764.32
#2018-02-21|1752.61
#2018-02-22|1749.64
#2018-02-23|1768.54
#2018-02-26|1780.02
#2018-02-27|1788.06
#2018-02-28|1775.63
#2018-03-01|1741.02
#2018-03-02|1734.49
#2018-03-05|1717.13
#2018-03-06|1733.01
#2018-03-07|1719.68
#2018-03-08|1725.30
#2018-03-09|1716.82
#2018-03-12|1751.78
#2018-03-13|1758.15
#2018-03-14|1757.04
#2018-03-15|1759.05
#2018-03-16|1750.43
#2018-03-19|1739.35
#2018-03-20|1725.75
#2018-03-21|1727.13
#2018-03-22|1755.13
#2018-03-23|1699.75
#2018-03-26|1704.54
#2018-03-27|1738.27
#2018-03-28|1723.80
#2018-03-29|1722.36
#2018-03-30|1733.93
#2018-04-02|1728.21
#2018-04-03|1717.09
#2018-04-04|1716.57
#2018-04-05|1722.14
#2018-04-06|1720.77
#2018-04-09|1728.90
#2018-04-10|1734.60
#2018-04-11|1738.82
#2018-04-12|1723.49
#2018-04-13|1729.91
#2018-04-16|1738.52
#2018-04-17|1734.06
#2018-04-18|1748.94
#2018-04-19|1747.82
#2018-04-20|1742.52
#2018-04-23|1731.03
#2018-04-24|1739.58
#2018-04-25|1734.48
#2018-04-26|1737.38
#2018-04-27|1746.31
#2018-04-30|1741.32
#2018-05-01|1735.15
#2018-05-02|1724.82
#2018-05-03|1739.53
#2018-05-04|1738.41
#2018-05-07|1737.17
#2018-05-08|1743.53
#2018-05-09|1730.55
#2018-05-10|1739.33
#2018-05-11|1760.63
#2018-05-14|1769.64
#2018-05-15|1755.86
#2018-05-16|1750.36
#2018-05-17|1750.87
#2018-05-18|1760.29
#2018-05-21|1749.42
#2018-05-22|1749.89
#2018-05-23|1752.22
#2018-05-24|1744.52
#2018-05-25|1736.59
#2018-05-28|1732.63
#2018-05-29|1733.02
#2018-05-30|1706.75
#2018-05-31|1722.35
#2018-06-01|1710.51
#2018-06-04|1733.36
#2018-06-05|1731.46
#2018-06-06|1733.04
#2018-06-07|1746.21
#2018-06-08|1746.57
#2018-06-11|1742.71
#2018-06-12|1742.34
#2018-06-13|1748.30
#2018-06-14|1732.65
#2018-06-15|1737.40
#2018-06-18|1721.55
#2018-06-19|1706.26
#2018-06-20|1711.33
#2018-06-21|1713.08
#2018-06-22|1705.22
#2018-06-25|1693.17
#2018-06-26|1690.72
#2018-06-27|1679.16
#2018-06-28|1678.15
#2018-06-29|1676.64
#2018-07-02|1645.74
#2018-07-03|1648.29
#2018-07-04|1649.32
#2018-07-05|1636.16
#2018-07-06|1652.81
#2018-07-09|1667.71
#2018-07-10|1667.37
#2018-07-11|1653.09
#2018-07-12|1646.18
#2018-07-13|1667.22
#2018-07-16|1667.37
#2018-07-17|1673.54
#2018-07-18|1679.52
#2018-07-19|1678.39
#2018-07-20|1691.07
#2018-07-23|1689.52
#2018-07-24|1701.33
#2018-07-25|1709.78
#2018-07-26|1714.99
#2018-07-27|1726.52
#2018-07-30|1720.18
#2018-07-31|1692.18
#2018-08-01|1711.22
#2018-08-02|1702.03
#2018-08-03|1700.53
#2018-08-06|1690.42
#2018-08-07|1708.46
#2018-08-08|1711.92
#2018-08-09|1707.03
#2018-08-10|1690.00
#2018-08-13|1656.98
#2018-08-14|1681.22
#2018-08-15|1677.36
#2018-08-16|1666.27
#2018-08-17|1679.54
#2018-08-20|1677.08
#2018-08-21|1667.87
#2018-08-22|1680.56
#2018-08-23|1666.37
#2018-08-24|1676.19
#2018-08-27|1696.47
#2018-08-28|1699.00
#2018-08-29|1697.25
#2018-08-30|1698.30
#2018-08-31|1701.20
#2018-09-03|1686.00
#2018-09-04|1677.60
#2018-09-05|1659.71
#2018-09-06|1659.42
#2018-09-07|1648.49
#2018-09-10|1653.16
#2018-09-11|1661.89
#2018-09-12|1659.88
#2018-09-13|1671.10
#2018-09-14|1685.43
#2018-09-17|1687.69
#2018-09-18|1709.83
#2018-09-19|1735.10
#2018-09-20|1735.73
#2018-09-21|1749.07
#2018-09-24|1749.07
#2018-09-25|1758.81
#2018-09-26|1763.67
#2018-09-27|1742.09
#2018-09-28|1754.40
#2018-10-01|1750.91
#2018-10-02|1763.29
#2018-10-03|1734.33
#2018-10-04|1738.99
#2018-10-05|1732.13
#2018-10-08|1741.77
#2018-10-09|1712.20
#2018-10-10|1718.63
#2018-10-11|1664.06
#2018-10-12|1665.60
#2018-10-15|1642.75
#2018-10-16|1653.88
#2018-10-17|1678.76
#2018-10-18|1663.92
#2018-10-19|1652.56
#2018-10-22|1647.92
#2018-10-23|1618.37
#2018-10-24|1611.30
#2018-10-25|1564.81
#2018-10-26|1580.53
#2018-10-29|1560.42
#2018-10-30|1575.25
#2018-10-31|1608.84
#2018-11-01|1588.08
#2018-11-02|1610.48
#2018-11-05|1588.68
#2018-11-06|1607.84
#2018-11-07|1601.04
#2018-11-08|1622.70
#2018-11-09|1612.57
#2018-11-12|1612.97
#2018-11-13|1578.93
#2018-11-14|1583.90
#2018-11-15|1587.89
#2018-11-16|1586.04
#2018-11-19|1598.51
#2018-11-20|1586.37
#2018-11-21|1572.56
#2018-11-22|1583.83
#2018-11-23|1586.64
#2018-11-26|1574.74
#2018-11-27|1583.58
#2018-11-28|1589.49
#2018-11-29|1604.58
#2018-11-30|1607.95
#2018-12-03|1628.48
#2018-12-04|1599.04
#2018-12-05|1590.26
#2018-12-06|1572.27
#2018-12-07|1577.85
#2018-12-10|1546.85
#2018-12-11|1530.86
#2018-12-12|1562.99
#2018-12-13|1564.23
#2018-12-14|1544.74
#2018-12-17|1554.83
#2018-12-18|1531.40
#2018-12-19|1527.61
#2018-12-20|1502.24
#2018-12-21|1484.43
#2018-12-24|1492.83
#2018-12-25|1419.40
#2018-12-26|1437.20
#2018-12-27|1496.61
#2018-12-28|1493.32
#2018-12-31|1502.92
#2019-01-01|1502.92
#2019-01-02|1508.69
#2019-01-03|1532.96
#2019-01-04|1500.29
#2019-01-07|1538.56
#2019-01-08|1542.70
#2019-01-09|1567.07
#2019-01-10|1554.57
#2019-01-11|1563.65
#2019-01-14|1564.95
#2019-01-15|1576.34
#2019-01-16|1566.66
#2019-01-17|1567.93
#2019-01-18|1570.89
#2019-01-21|1580.14
#2019-01-22|1573.03
#2019-01-23|1562.39
#2019-01-24|1566.16
#2019-01-25|1579.39
#2019-01-28|1574.73
#2019-01-29|1574.25
#2019-01-30|1567.97
#2019-01-31|1596.79
#2019-02-01|1587.14
#2019-02-04|1590.03
#2019-02-05|1591.86
#2019-02-06|1592.30
#2019-02-07|1582.02
#2019-02-08|1555.12
#2019-02-11|1545.69
#2019-02-12|1576.17
#2019-02-13|1588.33
#2019-02-14|1591.11
#2019-02-15|1579.80
#2019-02-18|1601.13
#2019-02-19|1606.48
#2019-02-20|1612.90
#2019-02-21|1614.75
#2019-02-22|1610.67
#2019-02-25|1620.28
#2019-02-26|1619.04
#2019-02-27|1619.67
#2019-02-28|1599.05
#2019-03-01|1598.60
#2019-03-04|1609.92
#2019-03-05|1603.41
#2019-03-06|1600.14
#2019-03-07|1590.20
#2019-03-08|1570.31
#2019-03-11|1577.45
#2019-03-12|1597.51
#2019-03-13|1587.22
#2019-03-14|1577.13
#2019-03-15|1593.17
#2019-03-18|1603.75
#2019-03-19|1604.22
#2019-03-20|1607.26
#2019-03-21|1615.60
#2019-03-22|1632.55
#2019-03-25|1587.19
#2019-03-26|1618.10
#2019-03-27|1623.62
#2019-03-28|1595.81
#2019-03-29|1601.74
#2019-04-01|1617.82
#2019-04-02|1613.86
#2019-04-03|1621.42
#2019-04-04|1619.34
#2019-04-05|1621.58
#2019-04-08|1620.27
#2019-04-09|1625.49
#2019-04-10|1617.23
#2019-04-11|1608.49
#2019-04-12|1602.21
#2019-04-15|1620.25
#2019-04-16|1622.48
#2019-04-17|1626.11
#2019-04-18|1617.34
#2019-04-19|1616.71
#2019-04-22|1618.33
#2019-04-23|1623.62
#2019-04-24|1614.06
#2019-04-25|1624.25
#2019-04-26|1623.80
#2019-04-29|1620.02
#2019-04-30|1626.42
#2019-05-01|1629.35
#2019-05-02|1624.09
#2019-05-03|1628.32
#2019-05-06|1633.68
#2019-05-07|1625.18
#2019-05-08|1602.10
#2019-05-09|1595.62
#2019-05-10|1591.81
#2019-05-13|1592.96
#2019-05-14|1580.80
#2019-05-15|1591.50
#2019-05-16|1576.23
#2019-05-17|1592.59
#2019-05-20|1596.22
#2019-05-21|1584.47
#2019-05-22|1583.57
#2019-05-23|1586.36
#2019-05-24|1591.62
#2019-05-27|1596.78
#2019-05-28|1602.07
#2019-05-29|1590.65
#2019-05-30|1579.53
#2019-05-31|1573.79
#2019-06-03|1565.97
#2019-06-04|1563.48
#2019-06-05|1598.20
#2019-06-06|1593.02
#2019-06-07|1602.06
#2019-06-10|1616.01
#2019-06-11|1623.13
#2019-06-12|1617.05
#2019-06-13|1605.11
#2019-06-14|1611.37
#2019-06-17|1604.24
#2019-06-18|1596.93
#2019-06-19|1624.27
#2019-06-20|1641.12
#2019-06-21|1624.96
#2019-06-24|1632.20
#2019-06-25|1633.20
#2019-06-26|1615.23
#2019-06-27|1632.62
#2019-06-28|1630.39
#2019-07-01|1655.01
#2019-07-02|1661.31
#2019-07-03|1656.33
#2019-07-04|1665.38
#2019-07-05|1658.41
#2019-07-08|1642.28
#2019-07-09|1640.88
#2019-07-10|1641.38
#2019-07-11|1649.41
#2019-07-12|1655.13
#2019-07-15|1655.75
#2019-07-16|1642.54
#2019-07-17|1644.58
#2019-07-18|1617.15
#2019-07-19|1648.76
#2019-07-22|1640.00
#2019-07-23|1647.82
#2019-07-24|1656.23
#2019-07-25|1649.37
#2019-07-26|1642.68
#2019-07-29|1637.16
#2019-07-30|1645.08
#2019-07-31|1634.57
#2019-08-01|1646.79
#2019-08-02|1638.69
#2019-08-05|1617.83
#2019-08-06|1603.68
#2019-08-07|1615.07
#2019-08-08|1606.64
#2019-08-09|1622.02
#2019-08-12|1627.41
#2019-08-13|1589.14
#2019-08-14|1614.13
#2019-08-15|1592.93
#2019-08-16|1589.72
#2019-08-19|1595.89
#2019-08-20|1609.05
#2019-08-21|1598.87
#2019-08-22|1599.97
#2019-08-23|1611.69
#2019-08-26|1587.03
#2019-08-27|1598.55
#2019-08-28|1602.32
#2019-08-29|1593.65
#2019-08-30|1618.37
#2019-09-02|1612.51
#2019-09-03|1623.47
#2019-09-04|1617.51
#2019-09-05|1631.78
#2019-09-06|1640.87
#2019-09-09|1648.70
#2019-09-10|1654.02
#2019-09-11|1673.86
#2019-09-12|1684.44
#2019-09-13|1697.53
#2019-09-16|1698.32
#2019-09-17|1699.00
#2019-09-18|1690.50
#2019-09-19|1699.78
#2019-09-20|1702.45
#2019-09-23|1710.85
#2019-09-24|1716.82
#2019-09-25|1706.51
#2019-09-26|1709.49
#2019-09-27|1696.55
#2019-09-30|1679.74
#2019-10-01|1695.52
#2019-10-02|1694.61
#2019-10-03|1677.87
#2019-10-04|1680.49
#2019-10-07|1678.27
#2019-10-08|1689.35
#2019-10-09|1678.84
#2019-10-10|1671.94
#2019-10-11|1677.97
#2019-10-14|1680.61
#2019-10-15|1699.47
#2019-10-16|1712.73
#2019-10-17|1708.58
#2019-10-18|1707.03
#2019-10-21|1712.74
#2019-10-22|1712.58
#2019-10-23|1718.30
#2019-10-24|1726.22
#2019-10-25|1728.65
#2019-10-28|1720.42
#2019-10-29|1738.51
#2019-10-30|1741.67
#2019-10-31|1758.12
#2019-11-01|1759.24
#2019-11-04|1753.63
#2019-11-05|1772.40
#2019-11-06|1771.32
#2019-11-07|1771.38
#2019-11-08|1781.93
#2019-11-11|1782.67
#2019-11-12|1785.05
#2019-11-13|1783.46
#2019-11-14|1772.62
#2019-11-15|1779.01
#2019-11-18|1788.15
#2019-11-19|1782.21
#2019-11-20|1773.64
#2019-11-21|1774.77
#2019-11-22|1774.91
#2019-11-25|1780.41
#2019-11-26|1782.95
#2019-11-27|1781.17
#2019-11-28|1778.11
#2019-11-29|1768.77
#2019-12-02|1791.21
#2019-12-03|1794.67
#2019-12-04|1784.91
#2019-12-05|1792.21
#2019-12-06|1794.04
#2019-12-09|1803.00
#2019-12-10|1799.67
#2019-12-11|1794.49
#2019-12-12|1783.90
#2019-12-13|1816.86
#2019-12-16|1807.64
#2019-12-17|1820.20
#2019-12-18|1810.14
#2019-12-19|1814.54
#2019-12-20|1805.27
#2019-12-23|1804.94
#2019-12-24|1802.38
#2019-12-25|1797.83
#2019-12-26|1801.44
#2019-12-27|1803.97
#2019-12-30|1803.78
#2019-12-31|1808.93
#2020-01-01|1808.93
#2020-01-02|1815.61
#2020-01-03|1819.82
#2020-01-06|1790.90
#2020-01-07|1814.01
#2020-01-08|1791.69
#2020-01-09|1806.79
#2020-01-10|1812.67
#2020-01-13|1806.57
#2020-01-14|1816.03
#2020-01-15|1807.70
#2020-01-16|1804.85
#2020-01-17|1811.65
#2020-01-20|1819.54
#2020-01-21|1814.15
#2020-01-22|1823.31
#2020-01-23|1819.34
#2020-01-24|1822.32
#2020-01-27|1804.74
#2020-01-28|1789.30
#2020-01-29|1799.19
#2020-01-30|1781.68
#2020-01-31|1796.07
#2020-02-03|1779.84
#2020-02-04|1779.33
#2020-02-05|1791.01
#2020-02-06|1827.48
#2020-02-07|1828.37
#2020-02-10|1817.35
#2020-02-11|1814.29
#2020-02-12|1815.41
#2020-02-13|1811.64
#2020-02-14|1801.25
#2020-02-17|1786.24
#2020-02-18|1766.57
#2020-02-19|1756.66
#2020-02-20|1745.14
#2020-02-21|1753.24
#2020-02-24|1769.71
#2020-02-25|1725.08
#2020-02-26|1704.68
#2020-02-27|1676.86
#2020-02-28|1648.05
#2020-03-02|1657.99
#2020-03-03|1643.48
#2020-03-04|1643.76
#2020-03-05|1671.40
#2020-03-06|1646.62
#2020-03-09|1599.70
#2020-03-10|1601.31
#2020-03-11|1557.61
#2020-03-12|1484.04
#2020-03-13|1393.09
#2020-03-16|1382.09
#2020-03-17|1385.00
#2020-03-18|1373.41
#2020-03-19|1358.85
#2020-03-20|1343.23
#2020-03-23|1347.99
#2020-03-24|1393.56
#2020-03-25|1498.84
#2020-03-26|1488.04
#2020-03-27|1567.75
#2020-03-30|1554.38
#2020-03-31|1522.15
#2020-04-01|1479.21
#2020-04-02|1449.73
#2020-04-03|1442.31
#2020-04-06|1494.65
#2020-04-07|1522.27
#2020-04-08|1551.26
#2020-04-09|1543.50
#2020-04-10|1555.08
#2020-04-13|1539.61
#2020-04-14|1580.80
#2020-04-15|1581.31
#2020-04-16|1555.71
#2020-04-17|1585.17
#2020-04-20|1566.65
#2020-04-21|1546.07
#2020-04-22|1534.69
#2020-04-23|1553.30
#2020-04-24|1551.08
#2020-04-27|1586.06
#2020-04-28|1588.52
#2020-04-29|1593.81
#2020-04-30|1606.17
#2020-05-01|1568.38
#2020-05-04|1568.09
#2020-05-05|1572.79
#2020-05-06|1581.02
#2020-05-07|1567.62
#2020-05-08|1603.46
#2020-05-11|1608.20
#2020-05-12|1607.82
#2020-05-13|1606.67
#2020-05-14|1580.30
#2020-05-15|1582.13
#2020-05-18|1584.17
#2020-05-19|1606.50
#2020-05-20|1620.31
#2020-05-21|1607.68
#2020-05-22|1598.71
#2020-05-25|1620.24
#2020-05-26|1660.22
#2020-05-27|1671.30
#2020-05-28|1713.53
#2020-05-29|1694.36
#2020-06-01|1703.34
#2020-06-02|1706.58
#2020-06-03|1717.20
#2020-06-04|1720.94
#2020-06-05|1720.70
#2020-06-08|1760.81
#2020-06-09|1772.11
#2020-06-10|1774.00
#2020-06-11|1744.28
#2020-06-12|1716.18
#2020-06-15|1670.47
#2020-06-16|1740.09
#2020-06-17|1735.66
#2020-06-18|1738.24
#2020-06-19|1735.25
#2020-06-22|1734.26
#2020-06-23|1753.59
#2020-06-24|1739.40
#2020-06-25|1713.81
#2020-06-26|1727.58
#2020-06-29|1689.81
#2020-06-30|1698.72
#2020-07-01|1684.92
#2020-07-02|1692.09
#2020-07-03|1704.23
#2020-07-06|1729.97
#2020-07-07|1721.68
#2020-07-08|1707.24
#2020-07-09|1712.56
#2020-07-10|1699.28
#2020-07-13|1730.36
#2020-07-14|1722.96
#2020-07-15|1756.22
#2020-07-16|1738.69
#2020-07-17|1734.01
#2020-07-20|1734.90
#2020-07-21|1747.66
#2020-07-22|1733.34
#2020-07-23|1736.50
#2020-07-24|1755.20
#2020-07-27|1770.09
#2020-07-28|1765.52
#2020-07-29|1740.99
#2020-07-30|1736.60
#2020-07-31|1675.74
#2020-08-03|1699.39
#2020-08-04|1734.79
#2020-08-05|1742.03
#2020-08-06|1738.45
#2020-08-07|1731.89
#2020-08-10|1733.69
#2020-08-11|1766.17
#2020-08-12|1778.81
#2020-08-13|1800.46
#2020-08-14|1807.35
#2020-08-17|1800.71
#2020-08-18|1809.84
#2020-08-19|1809.64
#2020-08-20|1787.38
#2020-08-21|1792.10
#2020-08-24|1797.45
#2020-08-25|1804.44
#2020-08-26|1812.51
#2020-08-27|1799.41
#2020-08-28|1807.40
#2020-08-31|1806.42
#2020-09-01|1804.47
#2020-09-02|1808.88
#2020-09-03|1817.82
#2020-09-04|1800.02
#2020-09-07|1789.34
#2020-09-08|1802.84
#2020-09-09|1778.68
#2020-09-10|1800.87
#2020-09-11|1810.91
#2020-09-14|1833.41
#2020-09-15|1826.55
#2020-09-16|1841.04
#2020-09-17|1833.73
#2020-09-18|1845.36
#2020-09-21|1841.12
#2020-09-22|1833.76
#2020-09-23|1829.43
#2020-09-24|1807.53
#2020-09-25|1809.85
#2020-09-28|1835.93
#2020-09-29|1845.13
#2020-09-30|1814.88
#2020-10-01|1812.99
#2020-10-02|1802.25
#2020-10-05|1822.93
#2020-10-06|1834.56
#2020-10-07|1830.06
#2020-10-08|1839.47
#2020-10-09|1837.75
#2020-10-12|1839.78
#2020-10-13|1843.52
#2020-10-14|1848.00
#2020-10-15|1832.92
#2020-10-16|1816.01
#2020-10-19|1836.03
#2020-10-20|1823.96
#2020-10-21|1852.82
#2020-10-22|1827.25
#2020-10-23|1832.72
#2020-10-26|1828.20
#2020-10-27|1836.05
#2020-10-28|1836.51
#2020-10-29|1832.18
#2020-10-30|1798.26
#2020-11-02|1826.42
#2020-11-03|1830.53
#2020-11-04|1856.91
#2020-11-05|1902.95
#2020-11-06|1916.54
#2020-11-09|1908.36
#2020-11-10|1929.22
#2020-11-11|1955.52
#2020-11-12|1968.10
#2020-11-13|1954.39
#2020-11-16|1988.03
#2020-11-17|1999.94
#2020-11-18|1992.38
#2020-11-19|1995.39
#2020-11-20|1995.13
#2020-11-23|1982.53
#2020-11-24|2024.53
#2020-11-25|2034.77
#2020-11-26|2052.86
#2020-11-27|2066.52
#2020-11-30|2030.63
#2020-12-01|2034.87
#2020-12-02|2037.51
#2020-12-03|2056.22
#2020-12-04|2048.31
#2020-12-07|2036.61
#2020-12-08|2029.96
#2020-12-09|2050.85
#2020-12-10|2049.43
#2020-12-11|2063.79
#2020-12-14|2071.34
#2020-12-15|2069.04
#2020-12-16|2079.42
#2020-12-17|2104.22
#2020-12-18|2098.77
#2020-12-21|2091.71
#2020-12-22|2059.66
#2020-12-23|2067.06
#2020-12-24|2075.31
#2020-12-25|2076.04
#2020-12-28|2088.76
#2020-12-29|2134.27
#2020-12-30|2123.76
#2020-12-31|2123.76
#2021-01-01|2123.76
#2021-01-04|2118.78
#2021-01-05|2118.80
#2021-01-06|2108.58
#2021-01-07|2131.09
#2021-01-08|2170.60
#2021-01-11|2160.19
#2021-01-12|2166.62
#2021-01-13|2175.76
#2021-01-14|2191.34
#2021-01-15|2172.34
#2021-01-18|2163.24
#2021-01-19|2176.37
#2021-01-20|2171.78
#2021-01-21|2185.95
#2021-01-22|2177.27
#2021-01-25|2180.19
#2021-01-26|2165.14
#2021-01-27|2168.70
#2021-01-28|2128.50
#2021-01-29|2084.70
#2021-02-01|2102.85
#2021-02-02|2116.86
#2021-02-03|2146.26
#2021-02-04|2131.87
#2021-02-05|2164.75
#2021-02-08|2207.06
#2021-02-09|2226.44
#2021-02-10|2235.56
#2021-02-11|2234.28
#2021-02-12|2236.77
#2021-02-15|2257.26
#2021-02-16|2268.34
#2021-02-17|2254.49
#2021-02-18|2240.62
#2021-02-19|2230.14
#2021-02-22|2247.93
#2021-02-23|2247.18
#2021-02-24|2184.33
#2021-02-25|2207.46
#2021-02-26|2127.28
#2021-03-01|2167.31
#2021-03-02|2157.09
#2021-03-03|2159.40
#2021-03-04|2115.69
#2021-03-05|2112.07
#2021-03-08|2092.81
#2021-03-09|2115.46
#2021-03-10|2123.83
#2021-03-11|2125.33
#2021-03-12|2148.77
#2021-03-15|2160.23
#2021-03-16|2176.95
#2021-03-17|2174.38
#2021-03-18|2208.47
#2021-03-19|2205.10
#2021-03-22|2176.13
#2021-03-23|2163.46
#2021-03-24|2114.72
#2021-03-25|2133.67
#2021-03-26|2160.56
#2021-03-29|2168.67
#2021-03-30|2157.30
#2021-03-31|2131.81
#2021-04-01|2137.07
#2021-04-02|2157.74
#2021-04-05|2178.99
#2021-04-06|2154.13
#2021-04-07|2159.71
#2021-04-08|2154.34
#2021-04-09|2156.83
#2021-04-12|2154.45
#2021-04-13|2165.55
#2021-04-14|2163.07
#2021-04-15|2177.31
#2021-04-16|2176.67
#2021-04-19|2188.26
#2021-04-20|2153.71
#2021-04-21|2112.19
#2021-04-22|2158.06
#2021-04-23|2146.24
#2021-04-26|2147.79
#2021-04-27|2120.21
#2021-04-28|2123.31
#2021-04-29|2122.53
#2021-04-30|2098.50
#2021-05-03|2105.82
#2021-05-04|2100.52
#2021-05-05|2100.23
#2021-05-06|2136.68
#2021-05-07|2146.91
#2021-05-10|2165.05
#2021-05-11|2115.56
#2021-05-12|2072.98
#2021-05-13|2038.24
#2021-05-14|2080.71
#2021-05-17|2080.88
#2021-05-18|2122.05
#2021-05-19|2116.67
#2021-05-20|2110.55
#2021-05-21|2122.15
#2021-05-24|2133.51
#2021-05-25|2140.85
#2021-05-26|2143.70
#2021-05-27|2124.06
#2021-05-28|2158.88
#2021-05-31|2145.14
#2021-06-01|2148.50
#2021-06-02|2161.58
#2021-06-03|2171.96
#2021-06-04|2183.55
#2021-06-07|2189.62
#2021-06-08|2187.18
#2021-06-09|2175.14
#2021-06-10|2174.54
#2021-06-11|2170.87
#2021-06-14|2173.08
#2021-06-15|2193.22
#2021-06-16|2192.87
#2021-06-17|2174.23
#2021-06-18|2156.62
#2021-06-21|2104.45
#2021-06-22|2161.95
#2021-06-23|2147.02
#2021-06-24|2144.60
#2021-06-25|2162.21
#2021-06-28|2166.34
#2021-06-29|2156.08
#2021-06-30|2140.05
#2021-07-01|2125.38
#2021-07-02|2148.21
#2021-07-05|2145.94
#2021-07-06|2161.11
#2021-07-07|2143.21
#2021-07-08|2146.74
#2021-07-09|2124.95
#2021-07-12|2166.97
#2021-07-13|2179.28
#2021-07-14|2177.78
#2021-07-15|2154.36
#2021-07-16|2140.96
#2021-07-19|2129.00
#2021-07-20|2098.74
#2021-07-21|2106.45
#2021-07-22|2110.28
#2021-07-23|2101.97
#2021-07-26|2127.55
#2021-07-27|2149.83
#2021-07-28|2123.97
#2021-07-29|2145.12
#2021-07-30|2113.78
#2021-08-02|2164.69
#2021-08-03|2162.48
#2021-08-04|2141.16
#2021-08-05|2149.87
#2021-08-06|2136.37
#2021-08-09|2137.05
#2021-08-10|2139.14
#2021-08-11|2162.70
#2021-08-12|2162.40
#2021-08-13|2179.40
#2021-08-16|2158.85
#2021-08-17|2142.11
#2021-08-18|2145.03
#2021-08-19|2117.33
#2021-08-20|2095.00
#2021-08-23|2139.18
#2021-08-24|2158.26
#2021-08-25|2152.29
#2021-08-26|2150.81
#2021-08-27|2143.15
#2021-08-30|2162.85
#2021-08-31|2180.12
#2021-09-01|2201.93
#2021-09-02|2206.32
#2021-09-03|2249.51
#2021-09-06|2278.44
#2021-09-07|2298.41
#2021-09-08|2310.46
#2021-09-09|2303.57
#2021-09-10|2330.96
#2021-09-13|2332.25
#2021-09-14|2360.98
#2021-09-15|2347.30
#2021-09-16|2332.06
#2021-09-17|2337.85
#2021-09-20|2347.56
#2021-09-21|2314.51
#2021-09-22|2285.08
#2021-09-23|2274.60
#2021-09-24|2316.44
#2021-09-27|2313.03
#2021-09-28|2301.18
#2021-09-29|2253.98
#2021-09-30|2251.21
#2021-10-01|2213.91
#2021-10-04|2196.00
#2021-10-05|2149.96
#2021-10-06|2144.14
#2021-10-07|2140.38
#2021-10-08|2158.80
#2021-10-11|2179.37
#2021-10-12|2160.85
#2021-10-13|2152.99
#2021-10-14|2164.64
#2021-10-15|2195.53
#2021-10-18|2189.35
#2021-10-19|2195.39
#2021-10-20|2196.85
#2021-10-21|2173.64
#2021-10-22|2182.87
#2021-10-25|2172.46
#2021-10-26|2191.08
#2021-10-27|2198.61
#2021-10-28|2185.21
#2021-10-29|2179.97
#2021-11-01|2227.34
#2021-11-02|2227.02
#2021-11-03|2221.55
#2021-11-04|2256.23
#2021-11-05|2254.66
#2021-11-08|2253.44
#2021-11-09|2243.21
#2021-11-10|2214.39
#2021-11-11|2223.54
#2021-11-12|2254.55
#2021-11-15|2268.04
#2021-11-16|2263.87
#2021-11-17|2251.28
#2021-11-18|2255.09
#2021-11-19|2275.86
#2021-11-22|2252.59
#2021-11-23|2247.69
#2021-11-24|2213.15
#2021-11-25|2222.50
#2021-11-26|2221.23
#2021-11-29|2172.60
#2021-11-30|2149.29
#2021-12-01|2173.44
#2021-12-02|2164.55
#2021-12-03|2188.47
#2021-12-06|2168.43
#2021-12-07|2205.10
#2021-12-08|2217.69
#2021-12-09|2214.01
#2021-12-10|2198.39
#2021-12-13|2196.24
#2021-12-14|2192.49
#2021-12-15|2207.31
#2021-12-16|2244.81
#2021-12-17|2211.83
#2021-12-20|2169.33
#2021-12-21|2187.48
#2021-12-22|2185.49
#2021-12-23|2206.14
#2021-12-24|2202.74
#2021-12-27|2185.32
#2021-12-28|2217.12
#2021-12-29|2204.15
#2021-12-30|2195.06
#2021-12-31|2195.06
#2022-01-03|2192.30
#2022-01-04|2229.38
#2022-01-05|2249.37
#2022-01-06|2201.27
#2022-01-07|2204.43
#2022-01-10|2214.78
#2022-01-11|2195.66
#2022-01-12|2242.11
#2022-01-13|2242.89
#2022-01-14|2218.56
#2022-01-17|2216.86
#2022-01-18|2214.31
#2022-01-19|2147.87
#2022-01-20|2180.29
#2022-01-21|2167.26
#2022-01-24|2160.24
#2022-01-25|2122.58
#2022-01-26|2109.77
#2022-01-27|2033.03
#2022-01-28|2077.99
#2022-01-31|2098.07
#2022-02-01|2109.69
#2022-02-02|2159.27
#2022-02-03|2127.87
#2022-02-04|2131.16
#2022-02-07|2129.07
#2022-02-08|2127.48
#2022-02-09|2150.95
#2022-02-10|2148.05
#2022-02-11|2149.44
#2022-02-14|2109.23
#2022-02-15|2079.09
#2022-02-16|2123.20
#2022-02-17|2113.34
#2022-02-18|2102.10
#2022-02-21|2093.06
#2022-02-22|2056.13
#2022-02-23|2056.67
#2022-02-24|2017.63
#2022-02-25|2042.02
#2022-02-28|2053.25
#2022-03-01|2070.12
#2022-03-02|2011.90
#2022-03-03|2033.38
#2022-03-04|2004.79
#2022-03-07|1929.76
#2022-03-08|1897.22
#2022-03-09|1896.24
#2022-03-10|1973.15
#2022-03-11|1916.68
#2022-03-14|1914.54
#2022-03-15|1926.01
#2022-03-16|1956.24
#2022-03-17|2011.41
#2022-03-18|2010.24
#2022-03-21|2010.66
#2022-03-22|2021.21
#2022-03-23|2068.87
#2022-03-24|2060.55
#2022-03-25|2055.25
#2022-03-28|2022.08
#2022-03-29|2059.85
#2022-03-30|2061.81
#2022-03-31|2055.43
#2022-04-01|2029.15
#2022-04-04|2039.15
#2022-04-05|2024.31
#2022-04-06|1994.96
#2022-04-07|1960.80
#2022-04-08|1955.13
#2022-04-11|1929.07
#2022-04-12|1906.17
#2022-04-13|1928.20
#2022-04-14|1941.74
#2022-04-15|1933.41
#2022-04-18|1906.06
#2022-04-19|1887.14
#2022-04-20|1929.29
#2022-04-21|1929.82
#2022-04-22|1903.63
#2022-04-25|1882.17
#2022-04-26|1892.29
#2022-04-27|1855.73
#2022-04-28|1854.23
#2022-04-29|1875.36
#2022-05-02|1862.99
#2022-05-03|1867.58
#2022-05-04|1866.64
#2022-05-05|1862.85
#2022-05-06|1876.97
#2022-05-09|1836.07
#2022-05-10|1818.74
#2022-05-11|1802.29
#2022-05-12|1807.13
#2022-05-13|1828.56
#2022-05-16|1837.62
#2022-05-17|1835.25
#2022-05-18|1869.44
#2022-05-19|1852.67
#2022-05-20|1866.07
#2022-05-23|1888.38
#2022-05-24|1891.09
#2022-05-25|1877.83
#2022-05-26|1880.72
#2022-05-27|1890.47
#2022-05-30|1922.40
#2022-05-31|1898.81
#2022-06-01|1903.86
#2022-06-02|1892.04
#2022-06-03|1885.72
#2022-06-06|1881.77
#2022-06-07|1872.79
#2022-06-08|1876.58
#2022-06-09|1871.19
#2022-06-10|1845.00
#2022-06-13|1800.49
#2022-06-14|1767.16
#2022-06-15|1747.59
#2022-06-16|1788.93
#2022-06-17|1717.04
#2022-06-20|1712.31
#2022-06-21|1733.50
#2022-06-22|1734.55
#2022-06-23|1748.33
#2022-06-24|1750.21
#2022-06-27|1769.55
#2022-06-28|1772.97
#2022-06-29|1749.34
#2022-06-30|1738.46
#2022-07-01|1721.20
#2022-07-04|1737.91
#2022-07-05|1745.92
#2022-07-06|1725.37
#2022-07-07|1751.89
#2022-07-08|1753.24
#2022-07-11|1763.50
#2022-07-12|1745.74
#2022-07-13|1745.18
#2022-07-14|1723.69
#2022-07-15|1735.19
#2022-07-18|1742.23
#2022-07-19|1754.51
#2022-07-20|1794.08
#2022-07-21|1799.69
#2022-07-22|1828.18
#2022-07-25|1802.55
#2022-07-26|1803.03
#2022-07-27|1798.89
#2022-07-28|1836.76
#2022-07-29|1841.12
#2022-08-01|1883.74
#2022-08-02|1848.01
#2022-08-03|1822.28
#2022-08-04|1838.35
#2022-08-05|1823.91
#2022-08-08|1836.95
#2022-08-09|1813.72
#2022-08-10|1847.13
#2022-08-11|1840.72
#2022-08-12|1866.67
#2022-08-15|1893.45
#2022-08-16|1869.60
#2022-08-17|1880.88
#2022-08-18|1864.91
#2022-08-19|1842.91
#2022-08-22|1841.18
#2022-08-23|1828.94
#2022-08-24|1815.09
#2022-08-25|1824.89
#2022-08-26|1821.32
#2022-08-29|1766.21
#2022-08-30|1786.43
#2022-08-31|1783.97
#2022-09-01|1739.48
#2022-09-02|1737.00
#2022-09-05|1728.89
#2022-09-06|1700.68
#2022-09-07|1670.29
#2022-09-08|1716.56
#2022-09-09|1738.04
#2022-09-12|1753.65
#2022-09-13|1735.43
#2022-09-14|1717.54
#2022-09-15|1711.04
#2022-09-16|1705.39
#2022-09-19|1701.28
#2022-09-20|1702.88
#2022-09-21|1672.54
#2022-09-22|1693.02
#2022-09-23|1678.96
#2022-09-26|1619.38
#2022-09-27|1624.00
#2022-09-28|1606.73
#2022-09-29|1627.81
#2022-09-30|1590.59
#2022-10-03|1609.91
#2022-10-04|1663.28
#2022-10-05|1666.97
#2022-10-06|1673.69
#2022-10-07|1656.17
#2022-10-10|1649.30
#2022-10-11|1614.08
#2022-10-12|1602.87
#2022-10-13|1586.35
#2022-10-14|1615.61
#2022-10-17|1594.30
#2022-10-18|1610.07
#2022-10-19|1606.59
#2022-10-20|1600.94
#2022-10-21|1585.75
#2022-10-24|1606.22
#2022-10-25|1636.53
#2022-10-26|1659.37
#2022-10-27|1654.45
#2022-10-28|1633.00
#2022-10-31|1650.68
#2022-11-01|1666.79
#2022-11-02|1682.50
#2022-11-03|1670.57
#2022-11-04|1658.06
#2022-11-07|1685.81
#2022-11-08|1718.88
#2022-11-09|1702.17
#2022-11-10|1744.52
#2022-11-11|1822.00
#2022-11-14|1783.28
#2022-11-15|1803.10
#2022-11-16|1800.72
#2022-11-17|1783.30
#2022-11-18|1790.21
#2022-11-21|1769.34
#2022-11-22|1797.66
#2022-11-23|1818.50
#2022-11-24|1856.17
#2022-11-25|1840.76
#2022-11-28|1834.35
#2022-11-29|1829.01
#2022-11-30|1805.88
#2022-12-01|1856.66
#2022-12-02|1831.95
#2022-12-05|1814.81
#2022-12-06|1812.74
#2022-12-07|1807.90
#2022-12-08|1802.57
#2022-12-09|1821.34
#2022-12-12|1807.22
#2022-12-13|1847.44
#2022-12-14|1864.51
#2022-12-15|1822.86
#2022-12-16|1808.59
#2022-12-19|1789.18
#2022-12-20|1834.92
#2022-12-21|1815.70
#2022-12-22|1826.45
#2022-12-23|1808.75
#2022-12-26|1811.76
#2022-12-27|1807.52
#2022-12-28|1794.90
#2022-12-29|1796.27
#2022-12-30|1809.21
#2023-01-02|1809.21
#2023-01-03|1825.67
#2023-01-04|1792.62
#2023-01-05|1772.02
#2023-01-06|1800.91
#2023-01-09|1807.73
#2023-01-10|1810.25
#2023-01-11|1826.47
#2023-01-12|1878.01
#2023-01-13|1903.19
#2023-01-16|1871.56
#2023-01-17|1897.23
#2023-01-18|1928.83
#2023-01-19|1902.75
#2023-01-20|1892.08
#2023-01-23|1900.22
#2023-01-24|1939.60
#2023-01-25|1951.23
#2023-01-26|1933.52
#2023-01-27|1947.57
#2023-01-30|1941.53
#2023-01-31|1932.42
#2023-02-01|1945.14
#2023-02-02|1954.48
#2023-02-03|1927.03
#2023-02-06|1908.17
#2023-02-07|1935.10
#2023-02-08|1928.61
#2023-02-09|1936.61
#2023-02-10|1934.43
#2023-02-13|1901.91
#2023-02-14|1913.97
#2023-02-15|1888.51
#2023-02-16|1904.48
#2023-02-17|1891.05
#2023-02-20|1898.23
#2023-02-21|1883.33
#2023-02-22|1863.22
#2023-02-23|1859.91
#2023-02-24|1848.17
#2023-02-27|1854.76
#2023-02-28|1855.41
#2023-03-01|1858.42
#2023-03-02|1848.27
#2023-03-03|1879.22
#2023-03-06|1905.03
#2023-03-07|1900.75
#2023-03-08|1903.01
#2023-03-09|1927.78
#2023-03-10|1915.69
#2023-03-13|1904.37
#2023-03-14|1836.85
#2023-03-15|1865.33
#2023-03-16|1843.77
#2023-03-17|1880.36
#2023-03-20|1860.26
#2023-03-21|1851.05
#2023-03-22|1881.25
#2023-03-23|1894.82
#2023-03-24|1897.96
#2023-03-27|1890.08
#2023-03-28|1903.85
#2023-03-29|1908.58
#2023-03-30|1914.61
#2023-03-31|1935.31
#2023-04-03|1955.60
#2023-04-04|1968.83
#2023-04-05|1945.26
#2023-04-06|1907.51
#2023-04-07|1911.26
#2023-04-10|1892.18
#2023-04-11|1911.53
#2023-04-12|1929.61
#2023-04-13|1943.05
#2023-04-14|1940.87
#2023-04-17|1934.65
#2023-04-18|1956.37
#2023-04-19|1947.51
#2023-04-20|1952.72
#2023-04-21|1937.49
#2023-04-24|1938.40
#2023-04-25|1952.22
#2023-04-26|1943.63
#2023-04-27|1945.19
#2023-04-28|1933.55
#2023-05-01|1937.53
#2023-05-02|1949.06
#2023-05-03|1968.39
#2023-05-04|1986.62
#2023-05-05|1971.89
#2023-05-08|1963.27
#2023-05-09|1988.10
#2023-05-10|1985.39
#2023-05-11|1985.08
#2023-05-12|1989.30
#2023-05-15|1993.89
#2023-05-16|1999.21
#2023-05-17|1995.75
#2023-05-18|2011.67
#2023-05-19|2019.07
#2023-05-22|2031.90
#2023-05-23|2015.70
#2023-05-24|2005.21
#2023-05-25|1986.18
#2023-05-26|1981.13
#2023-05-29|2000.54
#2023-05-30|2009.48
#2023-05-31|1980.94
#2023-06-01|2015.10
#2023-06-02|2038.22
#2023-06-05|2076.36
#2023-06-06|2095.30
#2023-06-07|2060.61
#2023-06-08|2058.20
#2023-06-09|2089.14
#2023-06-12|2099.23
#2023-06-13|2129.83
#2023-06-14|2173.42
#2023-06-15|2154.75
#2023-06-16|2144.68
#2023-06-19|2125.49
#2023-06-20|2127.74
#2023-06-21|2123.37
#2023-06-22|2113.31
#2023-06-23|2066.59
#2023-06-26|2066.87
#2023-06-27|2055.80
#2023-06-28|2092.96
#2023-06-29|2095.15
#2023-06-30|2089.23
#2023-07-03|2122.39
#2023-07-04|2106.94
#2023-07-05|2106.71
#2023-07-06|2079.40
#2023-07-07|2084.81
#2023-07-10|2076.35
#2023-07-11|2083.21
#2023-07-12|2099.56
#2023-07-13|2130.30
#2023-07-14|2120.90
#2023-07-17|2111.45
#2023-07-18|2131.79
#2023-07-19|2143.65
#2023-07-20|2113.48
#2023-07-21|2093.25
#2023-07-24|2120.24
#2023-07-25|2121.49
#2023-07-26|2128.34
#2023-07-27|2128.17
#2023-07-28|2138.73
#2023-07-31|2144.76
#2023-08-01|2138.77
#2023-08-02|2105.06
#2023-08-03|2088.85
#2023-08-04|2102.69
#2023-08-07|2102.69
#2023-08-08|2093.76
#2023-08-09|2071.56
#2023-08-10|2077.52
#2023-08-11|2072.57
#2023-08-14|2041.25
#2023-08-15|2054.84
#2023-08-16|2013.39
#2023-08-17|2004.63
#2023-08-18|2002.68
#2023-08-21|1988.96
#2023-08-22|2019.43
#2023-08-23|2042.54
#2023-08-24|2038.48
#2023-08-25|2003.56
#2023-08-28|2035.25
#2023-08-29|2039.18
#2023-08-30|2056.30
#2023-08-31|2080.93
#2023-09-01|2089.43
#2023-09-04|2106.36
#2023-09-05|2092.42
#2023-09-06|2109.89
#2023-09-07|2107.95
#2023-09-08|2077.08
#2023-09-11|2096.86
#2023-09-12|2104.89
#2023-09-13|2103.12
#2023-09-14|2134.24
#2023-09-15|2149.12
#2023-09-18|2151.74
#2023-09-19|2152.27
#2023-09-20|2133.12
#2023-09-21|2114.05
#2023-09-22|2098.67
#2023-09-25|2091.32
#2023-09-26|2077.88
#2023-09-27|2076.50
#2023-09-28|2060.79
#2023-09-29|2044.53
#2023-10-02|2031.69
#2023-10-03|2010.18
#2023-10-04|1957.16
#2023-10-05|2002.32
#2023-10-06|1986.41
#2023-10-09|1997.57
#2023-10-10|2038.43
#2023-10-11|2036.36
#2023-10-12|2065.61
#2023-10-13|2040.92
#2023-10-16|2010.18
#2023-10-17|2028.12
#2023-10-18|2026.83
#2023-10-19|1990.52
#2023-10-20|1984.34
#2023-10-23|1969.02
#2023-10-24|1966.64
#2023-10-25|1982.23
#2023-10-26|1944.95
#2023-10-27|1977.29
#2023-10-30|1967.39
#2023-10-31|1949.11
#2023-11-01|2015.92
#2023-11-02|2036.14
#2023-11-03|2051.41
#2023-11-06|2085.25
#2023-11-07|2053.68
#2023-11-08|2026.95
#2023-11-09|2054.34
#2023-11-10|2041.13
#2023-11-13|2040.66
#2023-11-14|2062.06
#2023-11-15|2091.49
#2023-11-16|2105.04
#2023-11-17|2136.50
#2023-11-20|2133.56
#2023-11-21|2132.01
#2023-11-22|2113.21
#2023-11-23|2115.75
#2023-11-24|2129.55
#2023-11-27|2129.68
#2023-11-28|2136.40
#2023-11-29|2131.73
#2023-11-30|2134.81
#2023-12-01|2146.42
#2023-12-04|2129.08
#2023-12-05|2108.73
#2023-12-06|2149.71
#2023-12-07|2168.06
#2023-12-08|2123.52
#2023-12-11|2127.59
#2023-12-12|2135.44
#2023-12-13|2148.07
#2023-12-14|2166.24
#2023-12-15|2177.93
#2023-12-18|2144.31
#2023-12-19|2149.52
#2023-12-20|2168.25
#2023-12-21|2162.95
#2023-12-22|2166.74
#2023-12-25|2171.12
#2023-12-26|2168.81
#2023-12-27|2198.26
#2023-12-28|2217.18
#2023-12-29|2219.66
#2024-01-01|2219.66
#2024-01-02|2204.72
#2024-01-03|2179.09
#2024-01-04|2181.73
#2024-01-05|2192.48
#2024-01-08|2196.13
#2024-01-09|2202.77
#2024-01-10|2219.46
#2024-01-11|2262.29
#2024-01-12|2299.29
#2024-01-15|2309.87
#2024-01-16|2275.27
#2024-01-17|2247.77
#2024-01-18|2251.83
#2024-01-19|2276.20
#2024-01-22|2310.07
#2024-01-23|2298.57
#2024-01-24|2312.57
#2024-01-25|2301.01
#2024-01-26|2256.23
#2024-01-29|2295.34
#2024-01-30|2293.35
#2024-01-31|2343.88
#2024-02-01|2325.89
#2024-02-02|2297.84
#2024-02-05|2302.56
#2024-02-06|2305.26
#2024-02-07|2323.08
#2024-02-08|2327.24
#2024-02-09|2329.03
#2024-02-12|2327.01
#2024-02-13|2372.45
#2024-02-14|2348.18
#2024-02-15|2368.08
#2024-02-16|2394.76
#2024-02-19|2404.19
#2024-02-20|2402.22
#2024-02-21|2392.05
#2024-02-22|2425.42
#2024-02-23|2424.94
#2024-02-26|2440.02
#2024-02-27|2451.94
#2024-02-28|2437.29
#2024-02-29|2458.45
#2024-03-01|2488.37
#2024-03-04|2483.71
#2024-03-05|2508.26
#2024-03-06|2521.97
#2024-03-07|2522.79
#2024-03-08|2547.08
#2024-03-11|2486.95
#2024-03-12|2454.86
#2024-03-13|2445.82
#2024-03-14|2440.93
#2024-03-15|2436.37
#2024-03-18|2491.54
#2024-03-19|2495.26
#2024-03-20|2479.79
#2024-03-21|2533.55
#2024-03-22|2556.03
#2024-03-25|2519.03
#2024-03-26|2520.36
#2024-03-27|2539.02
#2024-03-28|2518.70
#2024-03-29|2526.41
#2024-04-01|2472.27
#2024-04-02|2475.86
#2024-04-03|2459.63
#2024-04-04|2484.19
#2024-04-05|2448.49
#2024-04-08|2472.16
#2024-04-09|2504.88
#2024-04-10|2469.55
#2024-04-11|2465.95
#2024-04-12|2479.28
#2024-04-15|2450.14
#2024-04-16|2395.02
#2024-04-17|2363.30
#2024-04-18|2372.19
#2024-04-19|2323.23
#2024-04-22|2345.34
#2024-04-23|2348.44
#2024-04-24|2399.69
#2024-04-25|2343.45
#2024-04-26|2338.01
#2024-04-29|2346.81
#2024-04-30|2399.73
#2024-05-01|2383.63
#2024-05-02|2438.17
#2024-05-03|2456.91
#2024-05-06|2439.91
#2024-05-07|2445.97
#2024-05-08|2385.15
#2024-05-09|2383.91
#2024-05-10|2387.25
#2024-05-13|2382.00
#2024-05-14|2383.79
#2024-05-15|2412.45
#2024-05-16|2423.30
#2024-05-17|2432.43
#2024-05-20|2440.58
#2024-05-21|2437.53
#2024-05-22|2409.66
#2024-05-23|2423.19
#2024-05-24|2412.61
#2024-05-27|2438.76
#2024-05-28|2436.36
#2024-05-29|2404.32
#2024-05-30|2396.05
#2024-05-31|2427.45
#2024-06-03|2464.72
#2024-06-04|2475.37
#2024-06-05|2412.14
#2024-06-06|2430.73
#2024-06-07|2412.13
#2024-06-10|2438.59
#2024-06-11|2429.77
#2024-06-12|2431.94
#2024-06-13|2397.02
#2024-06-14|2394.09
#2024-06-17|2340.91
#2024-06-18|2353.23
#2024-06-19|2371.18
#2024-06-20|2357.14
#2024-06-21|2342.58
#2024-06-24|2354.24
#2024-06-25|2401.87
#2024-06-26|2405.83
#2024-06-27|2397.47
#2024-06-28|2415.63
#2024-07-01|2417.79
#2024-07-02|2457.72
#2024-07-03|2474.70
#2024-07-04|2508.16
#2024-07-05|2500.98
#2024-07-08|2490.42
#2024-07-09|2507.77
#2024-07-10|2520.83
#2024-07-11|2584.85
#2024-07-12|2548.02
#2024-07-15|2545.52
#2024-07-16|2546.83
#2024-07-17|2583.27
#2024-07-18|2518.27
#2024-07-19|2503.79
#2024-07-22|2476.98
#2024-07-23|2493.10
#2024-07-24|2509.74
#2024-07-25|2408.22
#2024-07-26|2395.09
#2024-07-29|2442.57
#2024-07-30|2432.10
#2024-07-31|2531.24
#2024-08-01|2446.22
#2024-08-02|2339.75
#2024-08-05|2092.70
#2024-08-06|2273.48
#2024-08-07|2289.68
#2024-08-08|2254.99
#2024-08-09|2289.30
#2024-08-12|2269.17
#2024-08-13|2358.57
#2024-08-14|2390.95
#2024-08-15|2370.91
#2024-08-16|2470.92
#2024-08-19|2457.13
#2024-08-20|2489.74
#2024-08-21|2488.09
#2024-08-22|2478.25
#2024-08-23|2505.81
#2024-08-26|2491.90
#2024-08-27|2508.05
#2024-08-28|2523.66
#2024-08-29|2511.36
#2024-08-30|2528.67
#2024-09-02|2512.43
#2024-09-03|2544.66
#2024-09-04|2459.02
#2024-09-05|2439.19
#2024-09-06|2434.75
#2024-09-09|2404.62
#2024-09-10|2397.12
#2024-09-11|2380.11
#2024-09-12|2429.31
#2024-09-13|2440.36
#2024-09-16|2444.10
#2024-09-17|2393.24
#2024-09-18|2397.53
#2024-09-19|2445.82
#2024-09-20|2452.25
#2024-09-23|2464.02
#2024-09-24|2481.26
#2024-09-25|2459.35
#2024-09-26|2526.89
#2024-09-27|2606.44
#2024-09-30|2493.33
#2024-10-01|2539.20
#2024-10-02|2453.26
#2024-10-03|2476.86
#2024-10-04|2454.33
#2024-10-07|2512.68
#2024-10-08|2469.79
#2024-10-09|2466.47
#2024-10-10|2485.03
#2024-10-11|2475.32
#2024-10-14|2465.58
#2024-10-15|2493.44
#2024-10-16|2452.55
#2024-10-17|2443.76
#2024-10-18|2456.13
#2024-10-21|2436.67
#2024-10-22|2399.98
#2024-10-23|2357.97
#2024-10-24|2376.40
#2024-10-25|2359.25
#2024-10-28|2384.05
#2024-10-29|2401.77
#2024-10-30|2431.82
#2024-10-31|2428.02
#2024-11-01|2365.75
#2024-11-04|2380.70
#2024-11-05|2397.10
#2024-11-06|2424.61
#2024-11-07|2468.82
#2024-11-08|2476.30
#2024-11-11|2455.47
#2024-11-12|2448.76
#2024-11-13|2402.76
#2024-11-14|2391.19
#2024-11-15|2425.54
#2024-11-18|2397.76
#2024-11-19|2432.56
#2024-11-20|2392.09
#2024-11-21|2394.40
#2024-11-22|2395.68
#2024-11-25|2429.22
#2024-11-26|2410.59
#2024-11-27|2425.74
#2024-11-28|2439.91
#2024-11-29|2451.84
#2024-12-02|2494.10
#2024-12-03|2548.94
#2024-12-04|2520.02
#2024-12-05|2524.73
#2024-12-06|2511.60
#2024-12-09|2498.26
#2024-12-10|2491.39
#2024-12-11|2490.61
#2024-12-12|2518.55
#2024-12-13|2464.51
#2024-12-16|2449.81
#2024-12-17|2452.38
#2024-12-18|2434.23
#2024-12-19|2372.63
#2024-12-20|2377.56
#2024-12-23|2395.74
#2024-12-24|2393.84
#2024-12-25|2407.83
#2024-12-26|2433.18
#2024-12-27|2479.20
#2024-12-30|2466.11
#2024-12-31|2466.73
#2025-01-01|2466.73
#2025-01-02|2466.81
#2025-01-03|2462.97
#2025-01-06|2432.55
#2025-01-07|2469.16
#2025-01-08|2447.42
#2025-01-09|2420.71
#2025-01-10|2400.64
#2025-01-13|2401.48
#2025-01-14|2362.26
#2025-01-15|2396.01
#2025-01-16|2406.08
#2025-01-17|2380.84
#2025-01-20|2424.28
#2025-01-21|2431.19
#2025-01-22|2441.66
#2025-01-23|2464.37
#2025-01-24|2465.73
#2025-01-27|2485.49
#2025-01-28|2454.32
#2025-01-29|2486.58
#2025-01-30|2504.35
#2025-01-31|2498.45
#2025-02-03|2429.21
#2025-02-04|2451.95
#2025-02-05|2502.53
#2025-02-06|2504.55
#2025-02-07|2487.54
#2025-02-10|2473.24
#2025-02-11|2458.65
#2025-02-12|2427.76
#2025-02-13|2480.30
#2025-02-14|2491.67
#2025-02-17|2519.32
#2025-02-18|2519.87
#2025-02-19|2511.93
#2025-02-20|2509.68
#2025-02-21|2504.64
#2025-02-24|2509.00
#2025-02-25|2498.74
#2025-02-26|2478.43
#2025-02-27|2490.86
#2025-02-28|2416.91
#2025-03-03|2475.43
#2025-03-04|2484.72
#2025-03-05|2481.98
#2025-03-06|2528.11
#2025-03-07|2486.86
#2025-03-10|2485.38
#2025-03-11|2447.85
#2025-03-12|2456.26
#2025-03-13|2467.05
#2025-03-14|2470.63
#2025-03-17|2498.83
#2025-03-18|2524.02
#2025-03-19|2529.73
#2025-03-20|2549.61
#2025-03-21|2559.29
#2025-03-24|2513.73
#2025-03-25|2531.73
#2025-03-26|2535.61
#2025-03-27|2525.67
#2025-03-28|2502.04
#2025-03-31|2412.22
#2025-04-01|2422.64
#2025-04-02|2413.95
#2025-04-03|2323.53
#2025-04-04|2295.12
#2025-04-07|2077.23
#2025-04-08|2233.19
#2025-04-09|2182.78
#2025-04-10|2382.86
#2025-04-11|2307.72
#2025-04-14|2330.64
#2025-04-15|2380.69
#2025-04-16|2360.53
#2025-04-17|2399.08
#2025-04-18|2423.69
#2025-04-21|2406.80
#2025-04-22|2404.86
#2025-04-23|2436.99
#2025-04-24|2470.84
#2025-04-25|2489.10
#2025-04-28|2535.12
#2025-04-29|2543.76
#2025-04-30|2553.23
#2025-05-01|2519.97
#2025-05-02|2557.29
#2025-05-05|2561.38
#2025-05-06|2578.06
#2025-05-07|2572.39
#2025-05-08|2535.42
#2025-05-09|2566.48
#2025-05-12|2514.11
#2025-05-13|2569.29
#2025-05-14|2589.91
#2025-05-15|2565.17
#2025-05-16|2561.50
#2025-05-19|2578.80
#2025-05-20|2594.92
#2025-05-21|2596.33
#2025-05-22|2572.89
#2025-05-23|2613.28
#2025-05-26|2628.45
#2025-05-27|2620.96
#2025-05-28|2610.38
#2025-05-29|2678.14
#2025-05-30|2659.69
#2025-06-02|2653.78
#2025-06-03|2623.67
#2025-06-04|2654.72
#2025-06-05|2615.20
#2025-06-06|2604.78
#2025-06-09|2632.33
#2025-06-10|2627.75
#2025-06-11|2625.50
#2025-06-12|2634.54
#2025-06-13|2593.79
#2025-06-16|2617.09
#2025-06-17|2606.05
#2025-06-18|2635.51
#2025-06-19|2593.22
#2025-06-20|2565.21
#2025-06-23|2541.81
#2025-06-24|2602.15
#2025-06-25|2587.57
#2025-06-26|2640.16
#2025-06-27|2680.94
#2025-06-30|2696.93
#2025-07-01|2684.29
#2025-07-02|2665.94
#2025-07-03|2652.11
#2025-07-04|2663.71
#2025-07-07|2623.12
#2025-07-08|2603.51
#2025-07-09|2616.02
#2025-07-10|2599.04
#2025-07-11|2591.94
#2025-07-14|2589.63
#2025-07-15|2575.03
#2025-07-16|2574.26
#2025-07-17|2590.73
#2025-07-18|2585.54
#2025-07-21|2604.49
#2025-07-22|2627.38
#2025-07-23|2742.76
#2025-07-24|2792.65
#2025-07-25|2739.60
#2025-07-28|2704.42
#2025-07-29|2670.89
#2025-07-30|2667.42
#2025-07-31|2658.78
#2025-08-01|2686.25
#2025-08-04|2660.97
#2025-08-05|2675.73
#2025-08-06|2701.78
#2025-08-07|2714.59
#2025-08-08|2757.27
#2025-08-11|2752.99
#2025-08-12|2808.46
#2025-08-13|2857.13
#2025-08-14|2812.03
#2025-08-15|2890.45
#2025-08-18|2879.66
#2025-08-19|2873.58
#2025-08-20|2863.45
#2025-08-21|2816.17
#2025-08-22|2858.69
#2025-08-25|2856.84
#2025-08-26|2818.13
#2025-08-27|2807.56
#2025-08-28|2847.53
#2025-08-29|2832.67
#2025-09-01|2801.32
#2025-09-02|2800.84
#2025-09-03|2757.32
#2025-09-04|2788.54
#2025-09-05|2845.41
#2025-09-08|2863.32
#2025-09-09|2860.96
#2025-09-10|2876.72
#2025-09-11|2890.75
#2025-09-12|2897.49
#2025-09-15|2902.40
#2025-09-16|2925.60
#2025-09-17|2913.35
#2025-09-18|2894.42
#2025-09-19|2885.56
#2025-09-22|2902.86
#2025-09-23|2904.83
#2025-09-24|2898.62
#2025-09-25|2894.67
#2025-09-26|2888.83
#2025-09-29|2878.29
#2025-09-30|2902.77
#2025-10-01|2882.58
#2025-10-02|2875.05
#2025-10-03|2925.44
#2025-10-06|2986.61
#2025-10-07|2963.01
#2025-10-08|2945.37
#2025-10-09|2959.22
#2025-10-10|2920.91
#2025-10-13|2921.96
#2025-10-14|2868.82
#2025-10-15|2928.66
#2025-10-16|2967.11
#2025-10-17|2938.31
#2025-10-20|3025.10
#2025-10-21|2996.43
#2025-10-22|3006.29
#2025-10-23|2967.53
#2025-10-24|2985.56
#2025-10-27|3039.64
#2025-10-28|3035.78
#2025-10-29|3057.40
#2025-10-30|3026.75
#2025-10-31|3055.81
#2025-11-03|3054.42
#2025-11-04|3026.54
#2025-11-05|2958.70
#2025-11-06|3041.23
#2025-11-07|3024.08
#2025-11-10|3015.54
#2025-11-11|3031.72
#2025-11-12|3048.65
#2025-11-13|3075.38
#2025-11-14|3037.48
#2025-11-17|3013.51
#2025-11-18|2913.17
#2025-11-19|2882.53
#2025-11-20|2915.30
#2025-11-21|2914.41
#2025-11-24|2909.95
#2025-11-25|2907.86
#2025-11-26|2966.64
#2025-11-27|2978.84
#2025-11-28|2988.42
#2025-12-01|2970.15
#2025-12-02|2959.20
#2025-12-03|2966.35
#2025-12-04|3050.83
#2025-12-05|3002.70
#2025-12-08|2994.77
#2025-12-09|2975.34
#2025-12-10|2981.08
#2025-12-11|2981.51
#2025-12-12|3034.65
#2025-12-15|3056.08
#2025-12-16|3008.70
#2025-12-17|2998.16
#2025-12-18|2976.35
#2025-12-19|2969.03
#2025-12-22|3005.10
#2025-12-23|3030.34
#2025-12-24|3020.81
#2025-12-25|3028.29
#2025-12-26|3027.72
#2025-12-29|3038.16
#2025-12-30|3016.54
#2025-12-31|3008.66