Table Data - NASDAQ Japan Large Cap TR Index
| Title | NASDAQ Japan Large Cap TR Index |
|---|---|
| Series ID | NASDAQNQJPLCT |
| 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 2025-12-12 |
| Last Updated | 2025-12-12 10:46 PM CST |
| Notes | For more information about this series, see: NQJPLCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1095.23 |
| 2001-04-02 | 1076.05 |
| 2001-04-03 | 1095.78 |
| 2001-04-04 | 1104.78 |
| 2001-04-05 | 1120.27 |
| 2001-04-06 | 1129.96 |
| 2001-04-09 | 1086.16 |
| 2001-04-10 | 1070.73 |
| 2001-04-11 | 1097.74 |
| 2001-04-12 | 1118.79 |
| 2001-04-13 | . |
| 2001-04-16 | 1094.45 |
| 2001-04-17 | 1093.59 |
| 2001-04-18 | 1141.36 |
| 2001-04-19 | 1167.58 |
| 2001-04-20 | 1145.66 |
| 2001-04-23 | 1150.44 |
| 2001-04-24 | 1137.80 |
| 2001-04-25 | 1148.32 |
| 2001-04-26 | 1158.07 |
| 2001-04-27 | 1150.28 |
| 2001-04-30 | 1152.20 |
| 2001-05-01 | 1208.24 |
| 2001-05-02 | 1228.01 |
| 2001-05-03 | 1237.61 |
| 2001-05-04 | 1238.37 |
| 2001-05-07 | 1255.08 |
| 2001-05-08 | 1224.08 |
| 2001-05-09 | 1203.94 |
| 2001-05-10 | 1186.67 |
| 2001-05-11 | 1187.68 |
| 2001-05-14 | 1166.21 |
| 2001-05-15 | 1179.20 |
| 2001-05-16 | 1154.75 |
| 2001-05-17 | 1182.66 |
| 2001-05-18 | 1168.88 |
| 2001-05-21 | 1186.54 |
| 2001-05-22 | 1189.05 |
| 2001-05-23 | 1207.29 |
| 2001-05-24 | 1199.18 |
| 2001-05-25 | 1191.12 |
| 2001-05-28 | . |
| 2001-05-29 | 1195.38 |
| 2001-05-30 | 1163.64 |
| 2001-05-31 | 1159.18 |
| 2001-06-01 | 1157.98 |
| 2001-06-04 | 1154.26 |
| 2001-06-05 | 1140.15 |
| 2001-06-06 | 1138.01 |
| 2001-06-07 | 1146.01 |
| 2001-06-08 | 1141.73 |
| 2001-06-11 | 1120.05 |
| 2001-06-12 | 1093.10 |
| 2001-06-13 | 1089.63 |
| 2001-06-14 | 1098.19 |
| 2001-06-15 | 1084.39 |
| 2001-06-18 | 1069.35 |
| 2001-06-19 | 1070.14 |
| 2001-06-20 | 1070.49 |
| 2001-06-21 | 1085.36 |
| 2001-06-22 | 1095.85 |
| 2001-06-25 | 1083.54 |
| 2001-06-26 | 1085.92 |
| 2001-06-27 | 1075.86 |
| 2001-06-28 | 1056.95 |
| 2001-06-29 | 1079.20 |
| 2001-07-02 | 1074.01 |
| 2001-07-03 | 1076.85 |
| 2001-07-04 | . |
| 2001-07-05 | 1052.64 |
| 2001-07-06 | 1026.57 |
| 2001-07-09 | 1021.97 |
| 2001-07-10 | 1033.37 |
| 2001-07-11 | 1022.60 |
| 2001-07-12 | 1048.11 |
| 2001-07-13 | 1034.60 |
| 2001-07-16 | 1029.62 |
| 2001-07-17 | 1016.80 |
| 2001-07-18 | 999.48 |
| 2001-07-19 | 1004.20 |
| 2001-07-20 | 1006.97 |
| 2001-07-23 | 970.44 |
| 2001-07-24 | 985.38 |
| 2001-07-25 | 996.94 |
| 2001-07-26 | 993.56 |
| 2001-07-27 | 980.18 |
| 2001-07-30 | 955.73 |
| 2001-07-31 | 981.29 |
| 2001-08-01 | 993.65 |
| 2001-08-02 | 1026.57 |
| 2001-08-03 | 1016.17 |
| 2001-08-06 | 1009.57 |
| 2001-08-07 | 1016.79 |
| 2001-08-08 | 1013.21 |
| 2001-08-09 | 983.76 |
| 2001-08-10 | 987.61 |
| 2001-08-13 | 969.84 |
| 2001-08-14 | 1003.24 |
| 2001-08-15 | 1011.51 |
| 2001-08-16 | 986.53 |
| 2001-08-17 | 973.49 |
| 2001-08-20 | 961.67 |
| 2001-08-21 | 970.25 |
| 2001-08-22 | 979.10 |
| 2001-08-23 | 956.07 |
| 2001-08-24 | 958.94 |
| 2001-08-27 | 968.18 |
| 2001-08-28 | 959.41 |
| 2001-08-29 | 948.82 |
| 2001-08-30 | 935.66 |
| 2001-08-31 | 931.65 |
| 2001-09-03 | . |
| 2001-09-04 | 937.90 |
| 2001-09-05 | 914.90 |
| 2001-09-06 | 911.98 |
| 2001-09-07 | 910.56 |
| 2001-09-10 | 885.37 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 848.84 |
| 2001-09-18 | 865.53 |
| 2001-09-19 | 886.63 |
| 2001-09-20 | 881.03 |
| 2001-09-21 | 847.78 |
| 2001-09-24 | 845.64 |
| 2001-09-25 | 863.32 |
| 2001-09-26 | 839.78 |
| 2001-09-27 | 833.68 |
| 2001-09-28 | 849.01 |
| 2001-10-01 | 853.08 |
| 2001-10-02 | 867.21 |
| 2001-10-03 | 850.13 |
| 2001-10-04 | 874.76 |
| 2001-10-05 | 882.87 |
| 2001-10-08 | 885.92 |
| 2001-10-09 | 858.93 |
| 2001-10-10 | 846.45 |
| 2001-10-11 | 874.43 |
| 2001-10-12 | 896.84 |
| 2001-10-15 | 880.02 |
| 2001-10-16 | 881.19 |
| 2001-10-17 | 895.32 |
| 2001-10-18 | 876.71 |
| 2001-10-19 | 877.35 |
| 2001-10-22 | 874.90 |
| 2001-10-23 | 888.81 |
| 2001-10-24 | 890.70 |
| 2001-10-25 | 895.58 |
| 2001-10-26 | 885.33 |
| 2001-10-29 | 877.45 |
| 2001-10-30 | 864.23 |
| 2001-10-31 | 847.54 |
| 2001-11-01 | 857.45 |
| 2001-11-02 | 858.33 |
| 2001-11-05 | 860.90 |
| 2001-11-06 | 875.79 |
| 2001-11-07 | 849.71 |
| 2001-11-08 | 863.03 |
| 2001-11-09 | 857.77 |
| 2001-11-12 | 846.42 |
| 2001-11-13 | 833.15 |
| 2001-11-14 | 836.42 |
| 2001-11-15 | 856.63 |
| 2001-11-16 | 865.20 |
| 2001-11-19 | 871.98 |
| 2001-11-20 | 871.81 |
| 2001-11-21 | 868.48 |
| 2001-11-22 | . |
| 2001-11-23 | 862.07 |
| 2001-11-26 | 883.09 |
| 2001-11-27 | 879.30 |
| 2001-11-28 | 861.74 |
| 2001-11-29 | 855.52 |
| 2001-11-30 | 865.78 |
| 2001-12-03 | 843.81 |
| 2001-12-04 | 839.61 |
| 2001-12-05 | 858.95 |
| 2001-12-06 | 864.20 |
| 2001-12-07 | 847.39 |
| 2001-12-10 | 827.38 |
| 2001-12-11 | 823.08 |
| 2001-12-12 | 842.84 |
| 2001-12-13 | 820.66 |
| 2001-12-14 | 814.88 |
| 2001-12-17 | 801.04 |
| 2001-12-18 | 807.53 |
| 2001-12-19 | 809.99 |
| 2001-12-20 | 817.43 |
| 2001-12-21 | 801.48 |
| 2001-12-24 | 798.98 |
| 2001-12-25 | . |
| 2001-12-26 | 787.77 |
| 2001-12-27 | 801.49 |
| 2001-12-28 | 818.08 |
| 2001-12-31 | 818.95 |
| 2002-01-01 | . |
| 2002-01-02 | 812.38 |
| 2002-01-03 | 815.00 |
| 2002-01-04 | 844.99 |
| 2002-01-07 | 841.84 |
| 2002-01-08 | 815.61 |
| 2002-01-09 | 810.06 |
| 2002-01-10 | 799.28 |
| 2002-01-11 | 795.53 |
| 2002-01-14 | 797.83 |
| 2002-01-15 | 781.74 |
| 2002-01-16 | 781.72 |
| 2002-01-17 | 776.66 |
| 2002-01-18 | 789.56 |
| 2002-01-21 | . |
| 2002-01-22 | 759.60 |
| 2002-01-23 | 751.28 |
| 2002-01-24 | 760.00 |
| 2002-01-25 | 768.56 |
| 2002-01-28 | 782.76 |
| 2002-01-29 | 760.55 |
| 2002-01-30 | 747.50 |
| 2002-01-31 | 752.43 |
| 2002-02-01 | 737.75 |
| 2002-02-04 | 734.81 |
| 2002-02-05 | 713.91 |
| 2002-02-06 | 710.12 |
| 2002-02-07 | 727.05 |
| 2002-02-08 | 729.08 |
| 2002-02-11 | 735.57 |
| 2002-02-12 | 758.37 |
| 2002-02-13 | 763.25 |
| 2002-02-14 | 767.09 |
| 2002-02-15 | 765.30 |
| 2002-02-18 | . |
| 2002-02-19 | 743.67 |
| 2002-02-20 | 737.95 |
| 2002-02-21 | 759.69 |
| 2002-02-22 | 764.33 |
| 2002-02-25 | 761.64 |
| 2002-02-26 | 756.67 |
| 2002-02-27 | 768.69 |
| 2002-02-28 | 777.26 |
| 2002-03-01 | 794.68 |
| 2002-03-04 | 841.60 |
| 2002-03-05 | 839.10 |
| 2002-03-06 | 849.66 |
| 2002-03-07 | 894.06 |
| 2002-03-08 | 890.03 |
| 2002-03-11 | 904.30 |
| 2002-03-12 | 875.52 |
| 2002-03-13 | 856.76 |
| 2002-03-14 | 873.05 |
| 2002-03-15 | 879.40 |
| 2002-03-18 | 854.16 |
| 2002-03-19 | 875.50 |
| 2002-03-20 | 863.37 |
| 2002-03-21 | 859.80 |
| 2002-03-22 | 839.21 |
| 2002-03-25 | 833.54 |
| 2002-03-26 | 830.22 |
| 2002-03-27 | 837.15 |
| 2002-03-28 | 846.91 |
| 2002-03-29 | . |
| 2002-04-01 | 817.39 |
| 2002-04-02 | 836.84 |
| 2002-04-03 | 851.66 |
| 2002-04-04 | 857.95 |
| 2002-04-05 | 848.05 |
| 2002-04-08 | 849.30 |
| 2002-04-09 | 832.96 |
| 2002-04-10 | 836.44 |
| 2002-04-11 | 829.27 |
| 2002-04-12 | 814.51 |
| 2002-04-15 | 828.75 |
| 2002-04-16 | 840.63 |
| 2002-04-17 | 855.10 |
| 2002-04-18 | 863.55 |
| 2002-04-19 | 852.58 |
| 2002-04-22 | 871.94 |
| 2002-04-23 | 871.95 |
| 2002-04-24 | 868.43 |
| 2002-04-25 | 879.00 |
| 2002-04-26 | 872.86 |
| 2002-04-29 | 871.26 |
| 2002-04-30 | 862.52 |
| 2002-05-01 | 872.19 |
| 2002-05-02 | 865.92 |
| 2002-05-03 | 872.64 |
| 2002-05-06 | 869.90 |
| 2002-05-07 | 853.73 |
| 2002-05-08 | 858.95 |
| 2002-05-09 | 867.29 |
| 2002-05-10 | 867.89 |
| 2002-05-13 | 858.05 |
| 2002-05-14 | 851.20 |
| 2002-05-15 | 875.68 |
| 2002-05-16 | 885.85 |
| 2002-05-17 | 906.04 |
| 2002-05-20 | 911.85 |
| 2002-05-21 | 917.93 |
| 2002-05-22 | 923.52 |
| 2002-05-23 | 915.31 |
| 2002-05-24 | 923.15 |
| 2002-05-27 | . |
| 2002-05-28 | 915.69 |
| 2002-05-29 | 911.71 |
| 2002-05-30 | 916.78 |
| 2002-05-31 | 901.46 |
| 2002-06-03 | 915.26 |
| 2002-06-04 | 900.32 |
| 2002-06-05 | 892.13 |
| 2002-06-06 | 890.01 |
| 2002-06-07 | 881.65 |
| 2002-06-10 | 874.60 |
| 2002-06-11 | 871.89 |
| 2002-06-12 | 871.34 |
| 2002-06-13 | 858.67 |
| 2002-06-14 | 845.99 |
| 2002-06-17 | 822.62 |
| 2002-06-18 | 838.47 |
| 2002-06-19 | 819.11 |
| 2002-06-20 | 828.36 |
| 2002-06-21 | 818.95 |
| 2002-06-24 | 829.33 |
| 2002-06-25 | 828.14 |
| 2002-06-26 | 816.37 |
| 2002-06-27 | 823.98 |
| 2002-06-28 | 854.53 |
| 2002-07-01 | 850.51 |
| 2002-07-02 | 852.23 |
| 2002-07-03 | 859.88 |
| 2002-07-04 | . |
| 2002-07-05 | 854.65 |
| 2002-07-08 | 860.18 |
| 2002-07-09 | 874.58 |
| 2002-07-10 | 859.11 |
| 2002-07-11 | 852.86 |
| 2002-07-12 | 854.58 |
| 2002-07-15 | 844.33 |
| 2002-07-16 | 832.30 |
| 2002-07-17 | 831.76 |
| 2002-07-18 | 850.59 |
| 2002-07-19 | 837.59 |
| 2002-07-22 | 833.23 |
| 2002-07-23 | 828.37 |
| 2002-07-24 | 813.43 |
| 2002-07-25 | 803.89 |
| 2002-07-26 | 768.80 |
| 2002-07-29 | 771.31 |
| 2002-07-30 | 798.25 |
| 2002-07-31 | 788.74 |
| 2002-08-01 | 786.29 |
| 2002-08-02 | 784.50 |
| 2002-08-05 | 784.39 |
| 2002-08-06 | 759.19 |
| 2002-08-07 | 790.59 |
| 2002-08-08 | 787.26 |
| 2002-08-09 | 807.84 |
| 2002-08-12 | 800.47 |
| 2002-08-13 | 795.10 |
| 2002-08-14 | 805.85 |
| 2002-08-15 | 806.23 |
| 2002-08-16 | 806.05 |
| 2002-08-19 | 786.80 |
| 2002-08-20 | 789.95 |
| 2002-08-21 | 796.80 |
| 2002-08-22 | 801.55 |
| 2002-08-23 | 806.89 |
| 2002-08-26 | 821.28 |
| 2002-08-27 | 812.66 |
| 2002-08-28 | 800.62 |
| 2002-08-29 | 788.16 |
| 2002-08-30 | 784.38 |
| 2002-09-02 | . |
| 2002-09-03 | 761.17 |
| 2002-09-04 | 742.36 |
| 2002-09-05 | 756.79 |
| 2002-09-06 | 747.47 |
| 2002-09-09 | 758.43 |
| 2002-09-10 | 757.74 |
| 2002-09-11 | 760.60 |
| 2002-09-12 | 766.34 |
| 2002-09-13 | 745.88 |
| 2002-09-16 | 738.83 |
| 2002-09-17 | 759.78 |
| 2002-09-18 | 761.25 |
| 2002-09-19 | 775.14 |
| 2002-09-20 | 743.47 |
| 2002-09-23 | 740.38 |
| 2002-09-24 | 729.34 |
| 2002-09-25 | 724.06 |
| 2002-09-26 | 738.43 |
| 2002-09-27 | 752.07 |
| 2002-09-30 | 743.11 |
| 2002-10-01 | 727.51 |
| 2002-10-02 | 717.94 |
| 2002-10-03 | 712.74 |
| 2002-10-04 | 723.58 |
| 2002-10-07 | 694.88 |
| 2002-10-08 | 697.83 |
| 2002-10-09 | 688.94 |
| 2002-10-10 | 681.05 |
| 2002-10-11 | 689.65 |
| 2002-10-14 | 689.21 |
| 2002-10-15 | 710.53 |
| 2002-10-16 | 719.31 |
| 2002-10-17 | 718.65 |
| 2002-10-18 | 725.17 |
| 2002-10-21 | 720.68 |
| 2002-10-22 | 700.21 |
| 2002-10-23 | 711.52 |
| 2002-10-24 | 709.99 |
| 2002-10-25 | 720.89 |
| 2002-10-28 | 723.28 |
| 2002-10-29 | 718.58 |
| 2002-10-30 | 721.19 |
| 2002-10-31 | 714.31 |
| 2002-11-01 | 722.86 |
| 2002-11-04 | 721.57 |
| 2002-11-05 | 743.10 |
| 2002-11-06 | 739.41 |
| 2002-11-07 | 739.97 |
| 2002-11-08 | 734.49 |
| 2002-11-11 | 717.75 |
| 2002-11-12 | 713.28 |
| 2002-11-13 | 712.52 |
| 2002-11-14 | 705.18 |
| 2002-11-15 | 722.96 |
| 2002-11-18 | 707.28 |
| 2002-11-19 | 705.98 |
| 2002-11-20 | 707.99 |
| 2002-11-21 | 718.78 |
| 2002-11-22 | 727.05 |
| 2002-11-25 | 736.37 |
| 2002-11-26 | 733.77 |
| 2002-11-27 | 735.52 |
| 2002-11-28 | . |
| 2002-11-29 | 750.75 |
| 2002-12-02 | 737.60 |
| 2002-12-03 | 742.07 |
| 2002-12-04 | 725.71 |
| 2002-12-05 | 716.56 |
| 2002-12-06 | 723.39 |
| 2002-12-09 | 721.11 |
| 2002-12-10 | 719.44 |
| 2002-12-11 | 717.18 |
| 2002-12-12 | 718.17 |
| 2002-12-13 | 718.26 |
| 2002-12-16 | 710.96 |
| 2002-12-17 | 716.83 |
| 2002-12-18 | 700.88 |
| 2002-12-19 | 708.27 |
| 2002-12-20 | 704.42 |
| 2002-12-23 | 706.53 |
| 2002-12-24 | 713.88 |
| 2002-12-25 | . |
| 2002-12-26 | 722.99 |
| 2002-12-27 | 725.77 |
| 2002-12-30 | 728.52 |
| 2002-12-31 | 727.63 |
| 2003-01-01 | . |
| 2003-01-02 | 720.80 |
| 2003-01-03 | 720.89 |
| 2003-01-06 | 739.46 |
| 2003-01-07 | 729.00 |
| 2003-01-08 | 716.89 |
| 2003-01-09 | 719.49 |
| 2003-01-10 | 717.75 |
| 2003-01-13 | 721.34 |
| 2003-01-14 | 731.04 |
| 2003-01-15 | 739.59 |
| 2003-01-16 | 739.88 |
| 2003-01-17 | 742.41 |
| 2003-01-20 | . |
| 2003-01-21 | 738.75 |
| 2003-01-22 | 731.72 |
| 2003-01-23 | 747.67 |
| 2003-01-24 | 738.16 |
| 2003-01-27 | 719.72 |
| 2003-01-28 | 715.07 |
| 2003-01-29 | 706.15 |
| 2003-01-30 | 700.74 |
| 2003-01-31 | 691.57 |
| 2003-02-03 | 700.33 |
| 2003-02-04 | 706.68 |
| 2003-02-05 | 706.88 |
| 2003-02-06 | 702.22 |
| 2003-02-07 | 699.68 |
| 2003-02-10 | 697.42 |
| 2003-02-11 | 695.27 |
| 2003-02-12 | 706.93 |
| 2003-02-13 | 706.49 |
| 2003-02-14 | 711.99 |
| 2003-02-17 | . |
| 2003-02-18 | 716.81 |
| 2003-02-19 | 718.15 |
| 2003-02-20 | 719.68 |
| 2003-02-21 | 710.41 |
| 2003-02-24 | 715.53 |
| 2003-02-25 | 701.26 |
| 2003-02-26 | 702.24 |
| 2003-02-27 | 698.42 |
| 2003-02-28 | 693.37 |
| 2003-03-03 | 701.30 |
| 2003-03-04 | 702.35 |
| 2003-03-05 | 701.33 |
| 2003-03-06 | 691.48 |
| 2003-03-07 | 680.61 |
| 2003-03-10 | 672.39 |
| 2003-03-11 | 656.86 |
| 2003-03-12 | 667.27 |
| 2003-03-13 | 652.70 |
| 2003-03-14 | 664.46 |
| 2003-03-17 | 660.55 |
| 2003-03-18 | 664.29 |
| 2003-03-19 | 666.32 |
| 2003-03-20 | 678.10 |
| 2003-03-21 | 670.87 |
| 2003-03-24 | 695.84 |
| 2003-03-25 | 678.42 |
| 2003-03-26 | 689.34 |
| 2003-03-27 | 690.32 |
| 2003-03-28 | 680.07 |
| 2003-03-31 | 659.80 |
| 2003-04-01 | 663.19 |
| 2003-04-02 | 665.00 |
| 2003-04-03 | 660.50 |
| 2003-04-04 | 656.17 |
| 2003-04-07 | 667.95 |
| 2003-04-08 | 661.01 |
| 2003-04-09 | 654.35 |
| 2003-04-10 | 652.31 |
| 2003-04-11 | 634.35 |
| 2003-04-14 | 629.75 |
| 2003-04-15 | 640.52 |
| 2003-04-16 | 638.12 |
| 2003-04-17 | 643.61 |
| 2003-04-18 | . |
| 2003-04-21 | 645.65 |
| 2003-04-22 | 639.93 |
| 2003-04-23 | 638.08 |
| 2003-04-24 | 648.23 |
| 2003-04-25 | 630.96 |
| 2003-04-28 | 622.35 |
| 2003-04-29 | 623.20 |
| 2003-04-30 | 652.81 |
| 2003-05-01 | 655.44 |
| 2003-05-02 | 656.76 |
| 2003-05-05 | 658.31 |
| 2003-05-06 | 679.00 |
| 2003-05-07 | 690.87 |
| 2003-05-08 | 680.65 |
| 2003-05-09 | 682.48 |
| 2003-05-12 | 689.51 |
| 2003-05-13 | 689.40 |
| 2003-05-14 | 695.18 |
| 2003-05-15 | 685.30 |
| 2003-05-16 | 681.76 |
| 2003-05-19 | 675.16 |
| 2003-05-20 | 677.00 |
| 2003-05-21 | 668.86 |
| 2003-05-22 | 674.74 |
| 2003-05-23 | 688.51 |
| 2003-05-26 | . |
| 2003-05-27 | 677.24 |
| 2003-05-28 | 674.07 |
| 2003-05-29 | 687.33 |
| 2003-05-30 | 685.17 |
| 2003-06-02 | 702.15 |
| 2003-06-03 | 703.19 |
| 2003-06-04 | 706.69 |
| 2003-06-05 | 720.16 |
| 2003-06-06 | 721.01 |
| 2003-06-09 | 730.23 |
| 2003-06-10 | 725.90 |
| 2003-06-11 | 728.95 |
| 2003-06-12 | 731.33 |
| 2003-06-13 | 735.57 |
| 2003-06-16 | 724.72 |
| 2003-06-17 | 737.09 |
| 2003-06-18 | 742.94 |
| 2003-06-19 | 745.51 |
| 2003-06-20 | 747.44 |
| 2003-06-23 | 753.65 |
| 2003-06-24 | 731.66 |
| 2003-06-25 | 730.77 |
| 2003-06-26 | 724.44 |
| 2003-06-27 | 734.45 |
| 2003-06-30 | 730.03 |
| 2003-07-01 | 745.77 |
| 2003-07-02 | 774.52 |
| 2003-07-03 | 797.47 |
| 2003-07-04 | . |
| 2003-07-07 | 805.38 |
| 2003-07-08 | 815.41 |
| 2003-07-09 | 820.11 |
| 2003-07-10 | 812.17 |
| 2003-07-11 | 786.31 |
| 2003-07-14 | 796.65 |
| 2003-07-15 | 799.99 |
| 2003-07-16 | 791.06 |
| 2003-07-17 | 769.05 |
| 2003-07-18 | 771.27 |
| 2003-07-21 | 774.07 |
| 2003-07-22 | 765.76 |
| 2003-07-23 | 773.23 |
| 2003-07-24 | 774.56 |
| 2003-07-25 | 779.72 |
| 2003-07-28 | 784.37 |
| 2003-07-29 | 782.64 |
| 2003-07-30 | 760.96 |
| 2003-07-31 | 760.42 |
| 2003-08-01 | 765.47 |
| 2003-08-04 | 754.80 |
| 2003-08-05 | 752.61 |
| 2003-08-06 | 749.75 |
| 2003-08-07 | 751.58 |
| 2003-08-08 | 751.25 |
| 2003-08-11 | 763.48 |
| 2003-08-12 | 765.54 |
| 2003-08-13 | 773.91 |
| 2003-08-14 | 787.71 |
| 2003-08-15 | 788.12 |
| 2003-08-18 | 794.47 |
| 2003-08-19 | 807.69 |
| 2003-08-20 | 823.36 |
| 2003-08-21 | 833.98 |
| 2003-08-22 | 829.23 |
| 2003-08-25 | 822.65 |
| 2003-08-26 | 823.85 |
| 2003-08-27 | 822.46 |
| 2003-08-28 | 819.69 |
| 2003-08-29 | 832.88 |
| 2003-09-01 | . |
| 2003-09-02 | 857.60 |
| 2003-09-03 | 865.21 |
| 2003-09-04 | 855.27 |
| 2003-09-05 | 855.77 |
| 2003-09-08 | 855.29 |
| 2003-09-09 | 873.62 |
| 2003-09-10 | 863.82 |
| 2003-09-11 | 845.97 |
| 2003-09-12 | 859.97 |
| 2003-09-15 | 859.10 |
| 2003-09-16 | 885.83 |
| 2003-09-17 | 895.74 |
| 2003-09-18 | 905.25 |
| 2003-09-19 | 901.89 |
| 2003-09-22 | 884.34 |
| 2003-09-23 | 887.95 |
| 2003-09-24 | 885.93 |
| 2003-09-25 | 868.02 |
| 2003-09-26 | 867.77 |
| 2003-09-29 | 864.93 |
| 2003-09-30 | 860.86 |
| 2003-10-01 | 882.67 |
| 2003-10-02 | 900.63 |
| 2003-10-03 | 910.64 |
| 2003-10-06 | 912.14 |
| 2003-10-07 | 932.89 |
| 2003-10-08 | 909.99 |
| 2003-10-09 | 917.25 |
| 2003-10-10 | 936.56 |
| 2003-10-13 | 933.33 |
| 2003-10-14 | 945.92 |
| 2003-10-15 | 932.34 |
| 2003-10-16 | 947.27 |
| 2003-10-17 | 946.41 |
| 2003-10-20 | 946.90 |
| 2003-10-21 | 945.22 |
| 2003-10-22 | 931.77 |
| 2003-10-23 | 878.43 |
| 2003-10-24 | 888.52 |
| 2003-10-27 | 901.81 |
| 2003-10-28 | 912.41 |
| 2003-10-29 | 924.91 |
| 2003-10-30 | 917.49 |
| 2003-10-31 | 892.71 |
| 2003-11-03 | 882.48 |
| 2003-11-04 | 921.50 |
| 2003-11-05 | 911.28 |
| 2003-11-06 | 883.79 |
| 2003-11-07 | 898.68 |
| 2003-11-10 | 898.51 |
| 2003-11-11 | 871.31 |
| 2003-11-12 | 874.40 |
| 2003-11-13 | 892.32 |
| 2003-11-14 | 880.35 |
| 2003-11-17 | 851.17 |
| 2003-11-18 | 861.35 |
| 2003-11-19 | 830.85 |
| 2003-11-20 | 851.78 |
| 2003-11-21 | 851.86 |
| 2003-11-24 | 848.62 |
| 2003-11-25 | 856.58 |
| 2003-11-26 | 873.57 |
| 2003-11-27 | . |
| 2003-11-28 | 874.51 |
| 2003-12-01 | 891.54 |
| 2003-12-02 | 896.81 |
| 2003-12-03 | 896.39 |
| 2003-12-04 | 905.75 |
| 2003-12-05 | 902.55 |
| 2003-12-08 | 885.72 |
| 2003-12-09 | 887.40 |
| 2003-12-10 | 862.88 |
| 2003-12-11 | 871.07 |
| 2003-12-12 | 882.77 |
| 2003-12-15 | 906.31 |
| 2003-12-16 | 888.12 |
| 2003-12-17 | 876.35 |
| 2003-12-18 | 875.65 |
| 2003-12-19 | 889.73 |
| 2003-12-22 | 899.25 |
| 2003-12-23 | 899.71 |
| 2003-12-24 | 898.19 |
| 2003-12-25 | . |
| 2003-12-26 | 904.48 |
| 2003-12-29 | 912.78 |
| 2003-12-30 | 929.13 |
| 2003-12-31 | 927.10 |
| 2004-01-01 | . |
| 2004-01-02 | 928.40 |
| 2004-01-05 | 950.63 |
| 2004-01-06 | 945.02 |
| 2004-01-07 | 940.00 |
| 2004-01-08 | 943.86 |
| 2004-01-09 | 952.36 |
| 2004-01-12 | 951.83 |
| 2004-01-13 | 946.26 |
| 2004-01-14 | 949.46 |
| 2004-01-15 | 937.54 |
| 2004-01-16 | 946.70 |
| 2004-01-19 | . |
| 2004-01-20 | 957.41 |
| 2004-01-21 | 956.87 |
| 2004-01-22 | 962.95 |
| 2004-01-23 | 968.49 |
| 2004-01-26 | 959.28 |
| 2004-01-27 | 959.73 |
| 2004-01-28 | 958.63 |
| 2004-01-29 | 950.11 |
| 2004-01-30 | 945.15 |
| 2004-02-02 | 945.73 |
| 2004-02-03 | 939.73 |
| 2004-02-04 | 917.64 |
| 2004-02-05 | 923.23 |
| 2004-02-06 | 926.93 |
| 2004-02-09 | 920.82 |
| 2004-02-10 | 922.64 |
| 2004-02-11 | 922.64 |
| 2004-02-12 | 928.85 |
| 2004-02-13 | 938.75 |
| 2004-02-16 | . |
| 2004-02-17 | 948.28 |
| 2004-02-18 | 940.77 |
| 2004-02-19 | 941.87 |
| 2004-02-20 | 929.58 |
| 2004-02-23 | 944.58 |
| 2004-02-24 | 926.17 |
| 2004-02-25 | 917.03 |
| 2004-02-26 | 918.94 |
| 2004-02-27 | 938.63 |
| 2004-03-01 | 961.67 |
| 2004-03-02 | 961.04 |
| 2004-03-03 | 961.62 |
| 2004-03-04 | 958.23 |
| 2004-03-05 | 968.03 |
| 2004-03-08 | 958.97 |
| 2004-03-09 | 970.53 |
| 2004-03-10 | 961.26 |
| 2004-03-11 | 954.57 |
| 2004-03-12 | 939.03 |
| 2004-03-15 | 955.24 |
| 2004-03-16 | 963.44 |
| 2004-03-17 | 984.05 |
| 2004-03-18 | 1003.45 |
| 2004-03-19 | 996.05 |
| 2004-03-22 | 988.59 |
| 2004-03-23 | 993.15 |
| 2004-03-24 | 1008.64 |
| 2004-03-25 | 1021.49 |
| 2004-03-26 | 1045.81 |
| 2004-03-29 | 1051.60 |
| 2004-03-30 | 1047.70 |
| 2004-03-31 | 1063.32 |
| 2004-04-01 | 1059.18 |
| 2004-04-02 | 1060.77 |
| 2004-04-05 | 1072.78 |
| 2004-04-06 | 1077.69 |
| 2004-04-07 | 1081.46 |
| 2004-04-08 | 1076.75 |
| 2004-04-09 | . |
| 2004-04-12 | 1072.59 |
| 2004-04-13 | 1068.47 |
| 2004-04-14 | 1053.13 |
| 2004-04-15 | 1035.33 |
| 2004-04-16 | 1039.35 |
| 2004-04-19 | 1030.15 |
| 2004-04-20 | 1055.10 |
| 2004-04-21 | 1042.08 |
| 2004-04-22 | 1038.51 |
| 2004-04-23 | 1048.99 |
| 2004-04-26 | 1055.48 |
| 2004-04-27 | 1038.50 |
| 2004-04-28 | 1038.48 |
| 2004-04-29 | 1036.26 |
| 2004-04-30 | 1016.62 |
| 2004-05-03 | 1016.21 |
| 2004-05-04 | 1021.25 |
| 2004-05-05 | 1032.62 |
| 2004-05-06 | 1005.39 |
| 2004-05-07 | 975.66 |
| 2004-05-10 | 913.73 |
| 2004-05-11 | 914.94 |
| 2004-05-12 | 946.43 |
| 2004-05-13 | 913.89 |
| 2004-05-14 | 910.45 |
| 2004-05-17 | 886.45 |
| 2004-05-18 | 905.36 |
| 2004-05-19 | 940.16 |
| 2004-05-20 | 927.96 |
| 2004-05-21 | 957.58 |
| 2004-05-24 | 956.09 |
| 2004-05-25 | 943.66 |
| 2004-05-26 | 957.97 |
| 2004-05-27 | 967.89 |
| 2004-05-28 | 979.90 |
| 2004-05-31 | . |
| 2004-06-01 | 986.50 |
| 2004-06-02 | 978.29 |
| 2004-06-03 | 955.97 |
| 2004-06-04 | 956.30 |
| 2004-06-07 | 996.11 |
| 2004-06-08 | 999.96 |
| 2004-06-09 | 994.76 |
| 2004-06-10 | 999.65 |
| 2004-06-11 | . |
| 2004-06-14 | 978.71 |
| 2004-06-15 | 982.90 |
| 2004-06-16 | 997.47 |
| 2004-06-17 | 999.57 |
| 2004-06-18 | 990.61 |
| 2004-06-21 | 1007.44 |
| 2004-06-22 | 1000.54 |
| 2004-06-23 | 998.73 |
| 2004-06-24 | 1025.28 |
| 2004-06-25 | 1023.40 |
| 2004-06-28 | 1033.19 |
| 2004-06-29 | 1027.93 |
| 2004-06-30 | 1021.54 |
| 2004-07-01 | 1029.67 |
| 2004-07-02 | 1012.85 |
| 2004-07-05 | . |
| 2004-07-06 | 989.05 |
| 2004-07-07 | 986.31 |
| 2004-07-08 | 979.01 |
| 2004-07-09 | 990.66 |
| 2004-07-12 | 1002.52 |
| 2004-07-13 | 1000.53 |
| 2004-07-14 | 990.27 |
| 2004-07-15 | 990.50 |
| 2004-07-16 | 994.07 |
| 2004-07-19 | 997.89 |
| 2004-07-20 | 987.74 |
| 2004-07-21 | 984.40 |
| 2004-07-22 | 981.03 |
| 2004-07-23 | 963.95 |
| 2004-07-26 | 960.31 |
| 2004-07-27 | 944.72 |
| 2004-07-28 | 951.14 |
| 2004-07-29 | 945.14 |
| 2004-07-30 | 962.54 |
| 2004-08-02 | 964.98 |
| 2004-08-03 | 960.76 |
| 2004-08-04 | 946.75 |
| 2004-08-05 | 945.31 |
| 2004-08-06 | 947.98 |
| 2004-08-09 | 939.00 |
| 2004-08-10 | 936.75 |
| 2004-08-11 | 949.24 |
| 2004-08-12 | 942.53 |
| 2004-08-13 | 928.84 |
| 2004-08-16 | 920.26 |
| 2004-08-17 | 932.90 |
| 2004-08-18 | 941.52 |
| 2004-08-19 | 953.54 |
| 2004-08-20 | 954.32 |
| 2004-08-23 | 956.06 |
| 2004-08-24 | 961.02 |
| 2004-08-25 | 962.45 |
| 2004-08-26 | 968.95 |
| 2004-08-27 | 975.68 |
| 2004-08-30 | 971.18 |
| 2004-08-31 | 965.99 |
| 2004-09-01 | 971.60 |
| 2004-09-02 | 973.00 |
| 2004-09-03 | 953.14 |
| 2004-09-06 | . |
| 2004-09-07 | 980.63 |
| 2004-09-08 | 980.81 |
| 2004-09-09 | 966.86 |
| 2004-09-10 | 966.07 |
| 2004-09-13 | 971.61 |
| 2004-09-14 | 979.40 |
| 2004-09-15 | 963.06 |
| 2004-09-16 | 961.50 |
| 2004-09-17 | 953.57 |
| 2004-09-20 | 955.39 |
| 2004-09-21 | 952.64 |
| 2004-09-22 | 946.57 |
| 2004-09-23 | 949.19 |
| 2004-09-24 | 934.21 |
| 2004-09-27 | 927.91 |
| 2004-09-28 | 923.35 |
| 2004-09-29 | 925.33 |
| 2004-09-30 | 944.21 |
| 2004-10-01 | 954.61 |
| 2004-10-04 | 969.05 |
| 2004-10-05 | 970.27 |
| 2004-10-06 | 976.25 |
| 2004-10-07 | 969.07 |
| 2004-10-08 | 981.57 |
| 2004-10-11 | 986.29 |
| 2004-10-12 | 969.83 |
| 2004-10-13 | 965.72 |
| 2004-10-14 | 960.69 |
| 2004-10-15 | 960.14 |
| 2004-10-18 | 955.60 |
| 2004-10-19 | 966.63 |
| 2004-10-20 | 956.74 |
| 2004-10-21 | 956.32 |
| 2004-10-22 | 960.27 |
| 2004-10-25 | 954.53 |
| 2004-10-26 | 955.65 |
| 2004-10-27 | 959.70 |
| 2004-10-28 | 977.39 |
| 2004-10-29 | 971.72 |
| 2004-11-01 | 965.97 |
| 2004-11-02 | 979.03 |
| 2004-11-03 | 979.86 |
| 2004-11-04 | 985.98 |
| 2004-11-05 | 998.90 |
| 2004-11-08 | 991.93 |
| 2004-11-09 | 987.01 |
| 2004-11-10 | 975.90 |
| 2004-11-11 | 969.97 |
| 2004-11-12 | 994.46 |
| 2004-11-15 | 1012.37 |
| 2004-11-16 | 1011.18 |
| 2004-11-17 | 1018.07 |
| 2004-11-18 | 1012.24 |
| 2004-11-19 | 1024.57 |
| 2004-11-22 | 1002.25 |
| 2004-11-23 | 999.16 |
| 2004-11-24 | 1004.19 |
| 2004-11-25 | . |
| 2004-11-26 | 1007.89 |
| 2004-11-29 | 1021.79 |
| 2004-11-30 | 1014.35 |
| 2004-12-01 | 1003.28 |
| 2004-12-02 | 1018.25 |
| 2004-12-03 | 1031.19 |
| 2004-12-06 | 1021.86 |
| 2004-12-07 | 1010.62 |
| 2004-12-08 | 1001.74 |
| 2004-12-09 | 989.11 |
| 2004-12-10 | 978.40 |
| 2004-12-13 | 990.52 |
| 2004-12-14 | 996.01 |
| 2004-12-15 | 1011.36 |
| 2004-12-16 | 1009.54 |
| 2004-12-17 | 1017.51 |
| 2004-12-20 | 1019.40 |
| 2004-12-21 | 1017.43 |
| 2004-12-22 | 1026.73 |
| 2004-12-23 | 1031.38 |
| 2004-12-24 | . |
| 2004-12-27 | 1047.18 |
| 2004-12-28 | 1052.17 |
| 2004-12-29 | 1040.91 |
| 2004-12-30 | 1063.01 |
| 2004-12-31 | 1068.87 |
| 2005-01-03 | 1064.67 |
| 2005-01-04 | 1051.85 |
| 2005-01-05 | 1047.41 |
| 2005-01-06 | 1038.37 |
| 2005-01-07 | 1035.88 |
| 2005-01-10 | 1039.60 |
| 2005-01-11 | 1053.96 |
| 2005-01-12 | 1057.95 |
| 2005-01-13 | 1049.18 |
| 2005-01-14 | 1051.40 |
| 2005-01-17 | . |
| 2005-01-18 | 1048.15 |
| 2005-01-19 | 1046.83 |
| 2005-01-20 | 1030.70 |
| 2005-01-21 | 1026.46 |
| 2005-01-24 | 1034.48 |
| 2005-01-25 | 1019.30 |
| 2005-01-26 | 1036.29 |
| 2005-01-27 | 1027.38 |
#2005-01-28|1024.24
#2005-01-31|1028.35
#2005-02-01|1023.44
#2005-02-02|1027.52
#2005-02-03|1017.12
#2005-02-04|1023.31
#2005-02-07|1022.53
#2005-02-08|1012.73
#2005-02-09|1016.65
#2005-02-10|1024.64
#2005-02-11|1023.77
#2005-02-14|1037.98
#2005-02-15|1041.87
#2005-02-16|1035.32
#2005-02-17|1030.07
#2005-02-18|1032.80
#2005-02-21| .
#2005-02-22|1044.81
#2005-02-23|1024.96
#2005-02-24|1023.56
#2005-02-25|1033.80
#2005-02-28|1051.17
#2005-03-01|1049.08
#2005-03-02|1050.42
#2005-03-03|1053.10
#2005-03-04|1061.27
#2005-03-07|1060.21
#2005-03-08|1064.40
#2005-03-09|1076.13
#2005-03-10|1066.79
#2005-03-11|1070.56
#2005-03-14|1055.72
#2005-03-15|1058.17
#2005-03-16|1066.54
#2005-03-17|1054.97
#2005-03-18|1058.68
#2005-03-21|1056.97
#2005-03-22|1055.46
#2005-03-23|1042.44
#2005-03-24|1029.66
#2005-03-25| .
#2005-03-28|1038.96
#2005-03-29|1019.29
#2005-03-30|1016.75
#2005-03-31|1027.76
#2005-04-01|1028.42
#2005-04-04|1017.49
#2005-04-05|1023.85
#2005-04-06|1028.44
#2005-04-07|1032.26
#2005-04-08|1032.48
#2005-04-11|1030.96
#2005-04-12|1016.74
#2005-04-13|1022.32
#2005-04-14|1008.45
#2005-04-15|1000.31
#2005-04-18| 967.82
#2005-04-19| 983.03
#2005-04-20| 988.99
#2005-04-21| 983.00
#2005-04-22| 994.32
#2005-04-25| 999.18
#2005-04-26| 991.85
#2005-04-27| 993.58
#2005-04-28| 993.13
#2005-04-29|1003.17
#2005-05-02|1001.90
#2005-05-03|1001.76
#2005-05-04|1010.07
#2005-05-05|1008.52
#2005-05-06|1025.70
#2005-05-09|1015.78
#2005-05-10|1014.98
#2005-05-11|1008.99
#2005-05-12| 996.38
#2005-05-13| 989.45
#2005-05-16| 981.53
#2005-05-17| 975.47
#2005-05-18| 972.30
#2005-05-19| 988.96
#2005-05-20| 983.58
#2005-05-23| 995.83
#2005-05-24| 997.36
#2005-05-25| 987.71
#2005-05-26| 984.15
#2005-05-27| 993.05
#2005-05-30| .
#2005-05-31|1001.31
#2005-06-01|1001.72
#2005-06-02|1001.47
#2005-06-03|1007.30
#2005-06-06|1013.19
#2005-06-07|1008.08
#2005-06-08|1013.22
#2005-06-09| 995.59
#2005-06-10| 995.62
#2005-06-13| 985.93
#2005-06-14| 990.32
#2005-06-15| 996.69
#2005-06-16| 999.75
#2005-06-17|1010.45
#2005-06-20|1001.38
#2005-06-21|1011.05
#2005-06-22|1011.43
#2005-06-23|1012.95
#2005-06-24|1007.05
#2005-06-27| 997.19
#2005-06-28| 997.28
#2005-06-29| 999.34
#2005-06-30| 996.68
#2005-07-01| 991.91
#2005-07-04| .
#2005-07-05| 992.19
#2005-07-06| 992.03
#2005-07-07| 988.84
#2005-07-08| 984.86
#2005-07-11| 994.45
#2005-07-12|1004.63
#2005-07-13| 992.30
#2005-07-14| 999.04
#2005-07-15|1000.47
#2005-07-18|1004.94
#2005-07-19| 991.57
#2005-07-20| 988.90
#2005-07-21|1014.56
#2005-07-22|1004.79
#2005-07-25| 998.47
#2005-07-26| 992.34
#2005-07-27| 999.13
#2005-07-28|1000.94
#2005-07-29|1007.56
#2005-08-01|1013.11
#2005-08-02|1020.65
#2005-08-03|1025.74
#2005-08-04|1017.47
#2005-08-05|1000.34
#2005-08-08|1004.41
#2005-08-09|1011.09
#2005-08-10|1043.34
#2005-08-11|1062.52
#2005-08-12|1070.38
#2005-08-15|1072.45
#2005-08-16|1075.28
#2005-08-17|1070.95
#2005-08-18|1065.24
#2005-08-19|1064.19
#2005-08-22|1090.45
#2005-08-23|1089.57
#2005-08-24|1092.32
#2005-08-25|1089.14
#2005-08-26|1096.17
#2005-08-29|1073.23
#2005-08-30|1080.57
#2005-08-31|1082.64
#2005-09-01|1096.48
#2005-09-02|1103.94
#2005-09-05| .
#2005-09-06|1109.46
#2005-09-07|1106.52
#2005-09-08|1098.65
#2005-09-09|1119.99
#2005-09-12|1132.42
#2005-09-13|1127.60
#2005-09-14|1130.33
#2005-09-15|1140.14
#2005-09-16|1132.17
#2005-09-19|1132.88
#2005-09-20|1152.47
#2005-09-21|1161.98
#2005-09-22|1153.84
#2005-09-23|1147.36
#2005-09-26|1171.00
#2005-09-27|1159.78
#2005-09-28|1186.10
#2005-09-29|1217.36
#2005-09-30|1200.37
#2005-10-03|1193.03
#2005-10-04|1201.24
#2005-10-05|1194.21
#2005-10-06|1159.65
#2005-10-07|1158.69
#2005-10-10|1154.02
#2005-10-11|1187.06
#2005-10-12|1184.69
#2005-10-13|1183.31
#2005-10-14|1181.83
#2005-10-17|1167.50
#2005-10-18|1160.31
#2005-10-19|1151.87
#2005-10-20|1154.21
#2005-10-21|1154.14
#2005-10-24|1147.57
#2005-10-25|1167.33
#2005-10-26|1165.43
#2005-10-27|1181.39
#2005-10-28|1169.47
#2005-10-31|1181.34
#2005-11-01|1208.54
#2005-11-02|1211.86
#2005-11-03|1208.75
#2005-11-04|1217.71
#2005-11-07|1226.36
#2005-11-08|1231.75
#2005-11-09|1220.87
#2005-11-10|1213.22
#2005-11-11|1220.23
#2005-11-14|1197.36
#2005-11-15|1190.46
#2005-11-16|1202.98
#2005-11-17|1231.22
#2005-11-18|1244.25
#2005-11-21|1247.32
#2005-11-22|1237.09
#2005-11-23|1242.61
#2005-11-24| .
#2005-11-25|1239.67
#2005-11-28|1256.97
#2005-11-29|1250.97
#2005-11-30|1237.25
#2005-12-01|1247.48
#2005-12-02|1264.41
#2005-12-05|1269.01
#2005-12-06|1266.09
#2005-12-07|1275.01
#2005-12-08|1253.45
#2005-12-09|1273.11
#2005-12-12|1297.49
#2005-12-13|1305.55
#2005-12-14|1316.08
#2005-12-15|1303.83
#2005-12-16|1313.39
#2005-12-19|1319.38
#2005-12-20|1328.47
#2005-12-21|1337.69
#2005-12-22|1348.03
#2005-12-23|1351.68
#2005-12-26| .
#2005-12-27|1337.10
#2005-12-28|1345.64
#2005-12-29|1347.05
#2005-12-30|1334.49
#2006-01-02| .
#2006-01-03|1350.33
#2006-01-04|1370.18
#2006-01-05|1385.94
#2006-01-06|1394.87
#2006-01-09|1398.77
#2006-01-10|1369.64
#2006-01-11|1387.15
#2006-01-12|1396.53
#2006-01-13|1390.09
#2006-01-16| .
#2006-01-17|1335.39
#2006-01-18|1303.05
#2006-01-19|1337.66
#2006-01-20|1344.03
#2006-01-23|1327.21
#2006-01-24|1342.22
#2006-01-25|1330.83
#2006-01-26|1346.34
#2006-01-27|1382.67
#2006-01-30|1387.05
#2006-01-31|1404.04
#2006-02-01|1379.29
#2006-02-02|1387.54
#2006-02-03|1374.34
#2006-02-06|1376.32
#2006-02-07|1384.13
#2006-02-08|1344.49
#2006-02-09|1356.61
#2006-02-10|1351.01
#2006-02-13|1323.54
#2006-02-14|1344.28
#2006-02-15|1334.34
#2006-02-16|1344.36
#2006-02-17|1321.71
#2006-02-20| .
#2006-02-21|1322.77
#2006-02-22|1320.27
#2006-02-23|1359.31
#2006-02-24|1368.71
#2006-02-27|1394.11
#2006-02-28|1399.90
#2006-03-01|1379.04
#2006-03-02|1378.07
#2006-03-03|1359.15
#2006-03-06|1358.50
#2006-03-07|1348.41
#2006-03-08|1338.20
#2006-03-09|1365.21
#2006-03-10|1348.02
#2006-03-13|1369.03
#2006-03-14|1380.43
#2006-03-15|1378.95
#2006-03-16|1366.68
#2006-03-17|1393.49
#2006-03-20|1411.17
#2006-03-21|1402.00
#2006-03-22|1397.95
#2006-03-23|1381.78
#2006-03-24|1390.60
#2006-03-27|1407.03
#2006-03-28|1409.24
#2006-03-29|1408.02
#2006-03-30|1433.40
#2006-03-31|1428.01
#2006-04-03|1449.18
#2006-04-04|1450.38
#2006-04-05|1451.84
#2006-04-06|1478.56
#2006-04-07|1480.29
#2006-04-10|1469.46
#2006-04-11|1460.02
#2006-04-12|1439.56
#2006-04-13|1441.63
#2006-04-14| .
#2006-04-17|1434.96
#2006-04-18|1452.67
#2006-04-19|1457.11
#2006-04-20|1464.35
#2006-04-21|1483.68
#2006-04-24|1472.16
#2006-04-25|1477.23
#2006-04-26|1476.75
#2006-04-27|1493.63
#2006-04-28|1478.66
#2006-05-01|1494.56
#2006-05-02|1511.11
#2006-05-03|1505.52
#2006-05-04|1506.65
#2006-05-05|1522.68
#2006-05-08|1552.53
#2006-05-09|1552.47
#2006-05-10|1540.88
#2006-05-11|1527.40
#2006-05-12|1508.82
#2006-05-15|1506.72
#2006-05-16|1477.69
#2006-05-17|1494.97
#2006-05-18|1456.81
#2006-05-19|1439.03
#2006-05-22|1420.77
#2006-05-23|1397.14
#2006-05-24|1406.44
#2006-05-25|1390.07
#2006-05-26|1409.48
#2006-05-29| .
#2006-05-30|1421.59
#2006-05-31|1386.28
#2006-06-01|1392.72
#2006-06-02|1426.72
#2006-06-05|1410.91
#2006-06-06|1368.03
#2006-06-07|1337.64
#2006-06-08|1286.90
#2006-06-09|1304.01
#2006-06-12|1302.88
#2006-06-13|1245.89
#2006-06-14|1255.74
#2006-06-15|1269.74
#2006-06-16|1314.36
#2006-06-19|1301.28
#2006-06-20|1293.67
#2006-06-21|1290.37
#2006-06-22|1319.31
#2006-06-23|1313.88
#2006-06-26|1315.70
#2006-06-27|1316.84
#2006-06-28|1297.75
#2006-06-29|1319.65
#2006-06-30|1377.98
#2006-07-03|1379.06
#2006-07-04| .
#2006-07-05|1363.80
#2006-07-06|1356.16
#2006-07-07|1373.23
#2006-07-10|1394.70
#2006-07-11|1385.27
#2006-07-12|1352.45
#2006-07-13|1345.51
#2006-07-14|1307.48
#2006-07-17|1298.55
#2006-07-18|1260.30
#2006-07-19|1265.42
#2006-07-20|1313.29
#2006-07-21|1313.20
#2006-07-24|1306.81
#2006-07-25|1325.08
#2006-07-26|1314.39
#2006-07-27|1348.86
#2006-07-28|1373.17
#2006-07-31|1382.75
#2006-08-01|1367.26
#2006-08-02|1373.49
#2006-08-03|1369.78
#2006-08-04|1381.93
#2006-08-07|1346.84
#2006-08-08|1366.32
#2006-08-09|1379.25
#2006-08-10|1379.46
#2006-08-11|1365.39
#2006-08-14|1379.97
#2006-08-15|1388.38
#2006-08-16|1412.58
#2006-08-17|1418.69
#2006-08-18|1424.67
#2006-08-21|1406.20
#2006-08-22|1414.60
#2006-08-23|1412.60
#2006-08-24|1399.40
#2006-08-25|1385.11
#2006-08-28|1371.78
#2006-08-29|1390.41
#2006-08-30|1385.19
#2006-08-31|1400.77
#2006-09-01|1398.62
#2006-09-04| .
#2006-09-05|1426.64
#2006-09-06|1411.59
#2006-09-07|1388.30
#2006-09-08|1388.69
#2006-09-11|1357.41
#2006-09-12|1350.12
#2006-09-13|1352.63
#2006-09-14|1367.75
#2006-09-15|1361.14
#2006-09-18|1356.29
#2006-09-19|1363.06
#2006-09-20|1341.63
#2006-09-21|1356.71
#2006-09-22|1347.37
#2006-09-25|1340.36
#2006-09-26|1331.45
#2006-09-27|1364.43
#2006-09-28|1368.47
#2006-09-29|1372.85
#2006-10-02|1391.37
#2006-10-03|1383.83
#2006-10-04|1373.88
#2006-10-05|1406.60
#2006-10-06|1397.80
#2006-10-09|1395.93
#2006-10-10|1395.54
#2006-10-11|1392.11
#2006-10-12|1383.80
#2006-10-13|1389.05
#2006-10-16|1409.75
#2006-10-17|1408.08
#2006-10-18|1402.33
#2006-10-19|1405.28
#2006-10-20|1409.46
#2006-10-23|1416.90
#2006-10-24|1418.33
#2006-10-25|1415.14
#2006-10-26|1433.76
#2006-10-27|1434.11
#2006-10-30|1409.78
#2006-10-31|1407.39
#2006-11-01|1414.97
#2006-11-02|1410.34
#2006-11-03|1398.87
#2006-11-06|1392.66
#2006-11-07|1405.88
#2006-11-08|1387.91
#2006-11-09|1375.26
#2006-11-10|1377.56
#2006-11-13|1361.37
#2006-11-14|1389.91
#2006-11-15|1383.51
#2006-11-16|1373.30
#2006-11-17|1374.51
#2006-11-20|1336.54
#2006-11-21|1340.58
#2006-11-22|1368.88
#2006-11-23| .
#2006-11-24|1362.45
#2006-11-27|1370.87
#2006-11-28|1368.51
#2006-11-29|1391.33
#2006-11-30|1418.40
#2006-12-01|1424.60
#2006-12-04|1420.17
#2006-12-05|1417.24
#2006-12-06|1434.74
#2006-12-07|1439.82
#2006-12-08|1430.36
#2006-12-11|1421.96
#2006-12-12|1432.50
#2006-12-13|1431.91
#2006-12-14|1440.07
#2006-12-15|1445.40
#2006-12-18|1450.37
#2006-12-19|1435.49
#2006-12-20|1451.06
#2006-12-21|1455.31
#2006-12-22|1453.17
#2006-12-25| .
#2006-12-26|1450.81
#2006-12-27|1459.56
#2006-12-28|1458.32
#2006-12-29|1459.23
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1456.67
#2007-01-04|1474.48
#2007-01-05|1459.69
#2007-01-08|1461.41
#2007-01-09|1463.75
#2007-01-10|1435.92
#2007-01-11|1419.89
#2007-01-12|1447.68
#2007-01-15| .
#2007-01-16|1454.95
#2007-01-17|1460.22
#2007-01-18|1457.25
#2007-01-19|1453.50
#2007-01-22|1465.92
#2007-01-23|1469.97
#2007-01-24|1481.99
#2007-01-25|1476.50
#2007-01-26|1467.61
#2007-01-29|1465.91
#2007-01-30|1468.89
#2007-01-31|1470.18
#2007-02-01|1487.49
#2007-02-02|1480.53
#2007-02-05|1464.40
#2007-02-06|1477.47
#2007-02-07|1473.93
#2007-02-08|1462.83
#2007-02-09|1480.40
#2007-02-12|1479.06
#2007-02-13|1496.77
#2007-02-14|1509.49
#2007-02-15|1534.51
#2007-02-16|1533.72
#2007-02-19| .
#2007-02-20|1529.81
#2007-02-21|1519.52
#2007-02-22|1525.34
#2007-02-23|1540.39
#2007-02-26|1547.31
#2007-02-27|1569.18
#2007-02-28|1521.25
#2007-03-01|1517.24
#2007-03-02|1504.53
#2007-03-05|1471.92
#2007-03-06|1494.14
#2007-03-07|1486.26
#2007-03-08|1505.29
#2007-03-09|1504.01
#2007-03-12|1519.43
#2007-03-13|1512.96
#2007-03-14|1475.35
#2007-03-15|1481.57
#2007-03-16|1473.23
#2007-03-19|1480.55
#2007-03-20|1495.56
#2007-03-21|1489.15
#2007-03-22|1510.48
#2007-03-23|1522.22
#2007-03-26|1518.74
#2007-03-27|1512.39
#2007-03-28|1515.96
#2007-03-29|1498.03
#2007-03-30|1495.88
#2007-04-02|1472.54
#2007-04-03|1482.57
#2007-04-04|1507.47
#2007-04-05|1497.14
#2007-04-06| .
#2007-04-09|1501.51
#2007-04-10|1502.04
#2007-04-11|1503.53
#2007-04-12|1494.98
#2007-04-13|1471.12
#2007-04-16|1484.03
#2007-04-17|1484.33
#2007-04-18|1507.91
#2007-04-19|1487.05
#2007-04-20|1483.08
#2007-04-23|1483.43
#2007-04-24|1485.88
#2007-04-25|1465.94
#2007-04-26|1468.21
#2007-04-27|1464.35
#2007-04-30|1463.80
#2007-05-01|1454.43
#2007-05-02|1459.37
#2007-05-03|1456.70
#2007-05-04|1458.03
#2007-05-07|1490.48
#2007-05-08|1492.12
#2007-05-09|1506.16
#2007-05-10|1487.26
#2007-05-11|1481.57
#2007-05-14|1489.04
#2007-05-15|1479.24
#2007-05-16|1475.95
#2007-05-17|1463.35
#2007-05-18|1456.77
#2007-05-21|1466.62
#2007-05-22|1486.02
#2007-05-23|1493.22
#2007-05-24|1494.34
#2007-05-25|1472.50
#2007-05-28| .
#2007-05-29|1489.16
#2007-05-30|1488.64
#2007-05-31|1505.79
#2007-06-01|1514.21
#2007-06-04|1521.92
#2007-06-05|1526.05
#2007-06-06|1536.82
#2007-06-07|1531.99
#2007-06-08|1508.75
#2007-06-11|1511.50
#2007-06-12|1505.81
#2007-06-13|1493.77
#2007-06-14|1494.15
#2007-06-15|1500.17
#2007-06-18|1511.09
#2007-06-19|1509.59
#2007-06-20|1507.97
#2007-06-21|1512.44
#2007-06-22|1496.52
#2007-06-25|1490.93
#2007-06-26|1500.61
#2007-06-27|1483.46
#2007-06-28|1482.30
#2007-06-29|1498.37
#2007-07-02|1519.36
#2007-07-03|1522.04
#2007-07-04| .
#2007-07-05|1523.48
#2007-07-06|1511.62
#2007-07-09|1520.23
#2007-07-10|1531.80
#2007-07-11|1514.25
#2007-07-12|1504.20
#2007-07-13|1527.50
#2007-07-16|1529.63
#2007-07-17|1522.09
#2007-07-18|1509.33
#2007-07-19|1512.73
#2007-07-20|1531.52
#2007-07-23|1513.99
#2007-07-24|1531.94
#2007-07-25|1527.69
#2007-07-26|1527.93
#2007-07-27|1501.04
#2007-07-30|1507.78
#2007-07-31|1497.66
#2007-08-01|1467.01
#2007-08-02|1459.08
#2007-08-03|1474.37
#2007-08-06|1473.28
#2007-08-07|1458.86
#2007-08-08|1452.55
#2007-08-09|1477.01
#2007-08-10|1441.11
#2007-08-13|1432.97
#2007-08-14|1443.15
#2007-08-15|1411.42
#2007-08-16|1426.34
#2007-08-17|1347.29
#2007-08-20|1378.75
#2007-08-21|1408.96
#2007-08-22|1396.46
#2007-08-23|1428.53
#2007-08-24|1426.73
#2007-08-27|1427.03
#2007-08-28|1435.98
#2007-08-29|1408.97
#2007-08-30|1408.22
#2007-08-31|1444.44
#2007-09-03| .
#2007-09-04|1427.11
#2007-09-05|1416.38
#2007-09-06|1417.69
#2007-09-07|1426.52
#2007-09-10|1397.86
#2007-09-11|1394.76
#2007-09-12|1392.88
#2007-09-13|1372.24
#2007-09-14|1399.72
#2007-09-17|1400.33
#2007-09-18|1359.99
#2007-09-19|1410.70
#2007-09-20|1431.66
#2007-09-21|1408.10
#2007-09-24|1413.49
#2007-09-25|1444.99
#2007-09-26|1430.60
#2007-09-27|1467.29
#2007-09-28|1478.64
#2007-10-01|1471.26
#2007-10-02|1493.62
#2007-10-03|1504.47
#2007-10-04|1501.02
#2007-10-05|1499.50
#2007-10-08|1488.27
#2007-10-09|1496.71
#2007-10-10|1493.84
#2007-10-11|1506.15
#2007-10-12|1490.22
#2007-10-15|1485.47
#2007-10-16|1467.65
#2007-10-17|1441.27
#2007-10-18|1469.76
#2007-10-19|1454.34
#2007-10-22|1437.60
#2007-10-23|1435.80
#2007-10-24|1438.77
#2007-10-25|1416.69
#2007-10-26|1450.03
#2007-10-29|1480.09
#2007-10-30|1472.53
#2007-10-31|1475.24
#2007-11-01|1498.84
#2007-11-02|1463.90
#2007-11-05|1444.17
#2007-11-06|1443.26
#2007-11-07|1444.67
#2007-11-08|1413.38
#2007-11-09|1414.39
#2007-11-12|1395.71
#2007-11-13|1382.36
#2007-11-14|1410.35
#2007-11-15|1415.12
#2007-11-16|1390.36
#2007-11-19|1384.40
#2007-11-20|1399.54
#2007-11-21|1388.74
#2007-11-22| .
#2007-11-23|1394.54
#2007-11-26|1423.10
#2007-11-27|1428.79
#2007-11-28|1404.49
#2007-11-29|1449.53
#2007-11-30|1452.87
#2007-12-03|1455.93
#2007-12-04|1451.58
#2007-12-05|1443.37
#2007-12-06|1467.03
#2007-12-07|1470.14
#2007-12-10|1468.16
#2007-12-11|1478.36
#2007-12-12|1458.73
#2007-12-13|1420.03
#2007-12-14|1387.02
#2007-12-17|1364.54
#2007-12-18|1359.86
#2007-12-19|1347.52
#2007-12-20|1357.76
#2007-12-21|1357.63
#2007-12-24|1352.05
#2007-12-25| .
#2007-12-26|1395.80
#2007-12-27|1387.88
#2007-12-28|1379.99
#2007-12-31|1397.29
#2008-01-01| .
#2008-01-02|1422.24
#2008-01-03|1425.36
#2008-01-04|1377.88
#2008-01-07|1350.63
#2008-01-08|1350.52
#2008-01-09|1375.80
#2008-01-10|1350.52
#2008-01-11|1336.00
#2008-01-14|1348.50
#2008-01-15|1341.15
#2008-01-16|1291.51
#2008-01-17|1313.54
#2008-01-18|1321.33
#2008-01-21| .
#2008-01-22|1201.87
#2008-01-23|1247.68
#2008-01-24|1268.93
#2008-01-25|1323.95
#2008-01-28|1274.84
#2008-01-29|1310.95
#2008-01-30|1298.05
#2008-01-31|1333.09
#2008-02-01|1323.58
#2008-02-04|1344.60
#2008-02-05|1333.78
#2008-02-06|1281.74
#2008-02-07|1290.32
#2008-02-08|1260.29
#2008-02-11|1268.49
#2008-02-12|1269.15
#2008-02-13|1261.20
#2008-02-14|1306.87
#2008-02-15|1316.09
#2008-02-18| .
#2008-02-19|1329.17
#2008-02-20|1280.77
#2008-02-21|1315.95
#2008-02-22|1307.82
#2008-02-25|1326.77
#2008-02-26|1331.23
#2008-02-27|1359.42
#2008-02-28|1354.15
#2008-02-29|1340.97
#2008-03-03|1295.29
#2008-03-04|1299.19
#2008-03-05|1285.05
#2008-03-06|1318.59
#2008-03-07|1271.69
#2008-03-10|1261.16
#2008-03-11|1259.57
#2008-03-12|1288.66
#2008-03-13|1266.39
#2008-03-14|1247.21
#2008-03-17|1236.40
#2008-03-18|1229.25
#2008-03-19|1252.94
#2008-03-20|1260.11
#2008-03-21| .
#2008-03-24|1261.71
#2008-03-25|1292.62
#2008-03-26|1311.40
#2008-03-27|1285.02
#2008-03-28|1310.02
#2008-03-31|1272.92
#2008-04-01|1261.44
#2008-04-02|1310.84
#2008-04-03|1335.40
#2008-04-04|1333.63
#2008-04-07|1340.89
#2008-04-08|1317.43
#2008-04-09|1300.85
#2008-04-10|1307.96
#2008-04-11|1336.05
#2008-04-14|1304.00
#2008-04-15|1307.85
#2008-04-16|1324.13
#2008-04-17|1334.79
#2008-04-18|1321.41
#2008-04-21|1376.04
#2008-04-22|1350.68
#2008-04-23|1347.24
#2008-04-24|1334.82
#2008-04-25|1368.14
#2008-04-28|1387.62
#2008-04-29|1402.66
#2008-04-30|1381.89
#2008-05-01|1376.11
#2008-05-02|1390.81
#2008-05-05|1392.66
#2008-05-06|1402.52
#2008-05-07|1408.79
#2008-05-08|1404.81
#2008-05-09|1378.94
#2008-05-12|1372.98
#2008-05-13|1383.78
#2008-05-14|1381.42
#2008-05-15|1407.55
#2008-05-16|1425.68
#2008-05-19|1432.66
#2008-05-20|1436.53
#2008-05-21|1410.65
#2008-05-22|1409.08
#2008-05-23|1409.51
#2008-05-26| .
#2008-05-27|1395.79
#2008-05-28|1368.04
#2008-05-29|1392.05
#2008-05-30|1417.52
#2008-06-02|1452.34
#2008-06-03|1427.01
#2008-06-04|1452.56
#2008-06-05|1425.83
#2008-06-06|1444.59
#2008-06-09|1401.05
#2008-06-10|1370.66
#2008-06-11|1385.64
#2008-06-12|1339.88
#2008-06-13|1352.96
#2008-06-16|1384.26
#2008-06-17|1386.15
#2008-06-18|1397.99
#2008-06-19|1361.39
#2008-06-20|1349.38
#2008-06-23|1333.35
#2008-06-24|1337.28
#2008-06-25|1328.10
#2008-06-26|1340.87
#2008-06-27|1325.65
#2008-06-30|1326.40
#2008-07-01|1326.01
#2008-07-02|1308.88
#2008-07-03|1300.41
#2008-07-04| .
#2008-07-07|1304.51
#2008-07-08|1278.77
#2008-07-09|1283.45
#2008-07-10|1292.55
#2008-07-11|1298.08
#2008-07-14|1286.13
#2008-07-15|1280.94
#2008-07-16|1271.51
#2008-07-17|1276.27
#2008-07-18|1251.50
#2008-07-21|1250.09
#2008-07-22|1288.56
#2008-07-23|1291.11
#2008-07-24|1320.58
#2008-07-25|1277.85
#2008-07-28|1285.56
#2008-07-29|1260.61
#2008-07-30|1278.82
#2008-07-31|1279.71
#2008-08-01|1259.57
#2008-08-04|1231.37
#2008-08-05|1230.18
#2008-08-06|1243.55
#2008-08-07|1221.07
#2008-08-08|1215.90
#2008-08-11|1240.00
#2008-08-12|1238.21
#2008-08-13|1226.21
#2008-08-14|1209.31
#2008-08-15|1204.93
#2008-08-18|1223.68
#2008-08-19|1200.57
#2008-08-20|1192.73
#2008-08-21|1201.46
#2008-08-22|1175.81
#2008-08-25|1203.98
#2008-08-26|1190.14
#2008-08-27|1184.71
#2008-08-28|1181.59
#2008-08-29|1227.87
#2008-09-01| .
#2008-09-02|1185.47
#2008-09-03|1197.16
#2008-09-04|1182.98
#2008-09-05|1167.49
#2008-09-08|1196.80
#2008-09-09|1176.17
#2008-09-10|1175.79
#2008-09-11|1156.87
#2008-09-12|1162.63
#2008-09-15|1173.68
#2008-09-16|1115.70
#2008-09-17|1123.24
#2008-09-18|1084.38
#2008-09-19|1129.06
#2008-09-22|1156.03
#2008-09-23|1167.51
#2008-09-24|1162.74
#2008-09-25|1150.93
#2008-09-26|1152.98
#2008-09-29|1142.32
#2008-09-30|1080.40
#2008-10-01|1105.37
#2008-10-02|1085.00
#2008-10-03|1049.46
#2008-10-06|1048.72
#2008-10-07|1012.00
#2008-10-08| 954.36
#2008-10-09| 958.46
#2008-10-10| 896.76
#2008-10-13| 887.55
#2008-10-14| 996.24
#2008-10-15|1001.40
#2008-10-16| 908.50
#2008-10-17| 927.12
#2008-10-20| 962.42
#2008-10-21|1005.44
#2008-10-22| 951.10
#2008-10-23| 943.91
#2008-10-24| 910.85
#2008-10-27| 840.72
#2008-10-28| 850.11
#2008-10-29| 885.84
#2008-10-30| 964.70
#2008-10-31| 918.10
#2008-11-03| 912.58
#2008-11-04| 949.29
#2008-11-05|1019.47
#2008-11-06| 967.38
#2008-11-07| 931.84
#2008-11-10| 965.21
#2008-11-11| 943.24
#2008-11-12| 944.78
#2008-11-13| 893.31
#2008-11-14| 897.00
#2008-11-17| 901.48
#2008-11-18| 871.55
#2008-11-19| 863.27
#2008-11-20| 828.26
#2008-11-21| 853.75
#2008-11-24| 840.95
#2008-11-25| 880.79
#2008-11-26| 869.03
#2008-11-27| .
#2008-11-28| 885.18
#2008-12-01| 892.93
#2008-12-02| 851.05
#2008-12-03| 864.81
#2008-12-04| 852.42
#2008-12-05| 857.75
#2008-12-08| 875.25
#2008-12-09| 887.62
#2008-12-10| 906.73
#2008-12-11| 934.12
#2008-12-12| 894.69
#2008-12-15| 940.21
#2008-12-16| 922.67
#2008-12-17| 960.14
#2008-12-18| 946.31
#2008-12-19| 941.43
#2008-12-22| 949.82
#2008-12-23| 947.88
#2008-12-24| 920.51
#2008-12-25| .
#2008-12-26| 942.06
#2008-12-29| 954.91
#2008-12-30| 958.94
#2008-12-31| 953.97
#2009-01-01| .
#2009-01-02| 950.56
#2009-01-05| 955.84
#2009-01-06| 943.81
#2009-01-07| 981.47
#2009-01-08| 966.49
#2009-01-09| 971.39
#2009-01-12| 982.33
#2009-01-13| 928.89
#2009-01-14| 942.47
#2009-01-15| 902.39
#2009-01-16| 917.36
#2009-01-19| .
#2009-01-20| 910.21
#2009-01-21| 913.02
#2009-01-22| 910.73
#2009-01-23| 875.43
#2009-01-26| 864.52
#2009-01-27| 919.37
#2009-01-28| 909.97
#2009-01-29| 927.25
#2009-01-30| 891.87
#2009-02-02| 869.88
#2009-02-03| 874.45
#2009-02-04| 892.10
#2009-02-05| 881.48
#2009-02-06| 874.49
#2009-02-09| 863.43
#2009-02-10| 868.07
#2009-02-11| 876.62
#2009-02-12| 849.60
#2009-02-13| 841.21
#2009-02-16| .
#2009-02-17| 826.66
#2009-02-18| 805.57
#2009-02-19| 804.56
#2009-02-20| 791.27
#2009-02-23| 782.71
#2009-02-24| 762.69
#2009-02-25| 780.85
#2009-02-26| 764.94
#2009-02-27| 786.84
#2009-03-02| 762.95
#2009-03-03| 746.12
#2009-03-04| 739.38
#2009-03-05| 755.10
#2009-03-06| 736.61
#2009-03-09| 714.37
#2009-03-10| 711.35
#2009-03-11| 736.00
#2009-03-12| 708.57
#2009-03-13| 736.07
#2009-03-16| 750.18
#2009-03-17| 768.86
#2009-03-18| 780.53
#2009-03-19| 815.37
#2009-03-20| 795.57
#2009-03-23| 815.93
#2009-03-24| 834.14
#2009-03-25| 841.51
#2009-03-26| 853.62
#2009-03-27| 852.79
#2009-03-30| 823.80
#2009-03-31| 789.72
#2009-04-01| 811.74
#2009-04-02| 844.13
#2009-04-03| 850.51
#2009-04-06| 841.14
#2009-04-07| 844.13
#2009-04-08| 832.15
#2009-04-09| 857.37
#2009-04-10| .
#2009-04-13| 858.31
#2009-04-14| 861.14
#2009-04-15| 850.41
#2009-04-16| 847.92
#2009-04-17| 865.45
#2009-04-20| 871.31
#2009-04-21| 853.10
#2009-04-22| 854.78
#2009-04-23| 866.57
#2009-04-24| 861.52
#2009-04-27| 871.13
#2009-04-28| 850.51
#2009-04-29| 847.05
#2009-04-30| 864.94
#2009-05-01| 869.57
#2009-05-04| 869.04
#2009-05-05| 873.66
#2009-05-06| 874.98
#2009-05-07| 918.30
#2009-05-08| 927.08
#2009-05-11| 943.12
#2009-05-12| 934.62
#2009-05-13| 942.31
#2009-05-14| 916.23
#2009-05-15| 939.93
#2009-05-18| 908.57
#2009-05-19| 927.72
#2009-05-20| 940.85
#2009-05-21| 942.10
#2009-05-22| 934.18
#2009-05-25| .
#2009-05-26| 939.35
#2009-05-27| 947.72
#2009-05-28| 934.55
#2009-05-29| 948.99
#2009-06-01| 952.01
#2009-06-02| 959.38
#2009-06-03| 959.63
#2009-06-04| 949.09
#2009-06-05| 941.12
#2009-06-08| 946.59
#2009-06-09| 947.63
#2009-06-10| 960.21
#2009-06-11| 964.34
#2009-06-12| 968.71
#2009-06-15| 963.02
#2009-06-16| 944.46
#2009-06-17| 958.40
#2009-06-18| 937.54
#2009-06-19| 947.94
#2009-06-22| 955.34
#2009-06-23| 939.28
#2009-06-24| 940.19
#2009-06-25| 948.44
#2009-06-26| 962.52
#2009-06-29| 945.82
#2009-06-30| 950.97
#2009-07-01| 947.52
#2009-07-02| 949.12
#2009-07-03| .
#2009-07-06| 949.63
#2009-07-07| 942.11
#2009-07-08| 929.91
#2009-07-09| 928.19
#2009-07-10| 931.26
#2009-07-13| 913.02
#2009-07-14| 925.80
#2009-07-15| 912.04
#2009-07-16| 922.02
#2009-07-17| 923.39
#2009-07-20| 918.84
#2009-07-21| 950.26
#2009-07-22| 954.28
#2009-07-23| 946.21
#2009-07-24| 960.52
#2009-07-27| 963.41
#2009-07-28| 974.62
#2009-07-29| 969.32
#2009-07-30| 975.86
#2009-07-31| 994.08
#2009-08-03|1001.36
#2009-08-04|1001.25
#2009-08-05| 996.50
#2009-08-06|1000.50
#2009-08-07| 981.40
#2009-08-10| 995.43
#2009-08-11|1010.85
#2009-08-12| 991.90
#2009-08-13|1007.56
#2009-08-14|1022.23
#2009-08-17| 995.88
#2009-08-18| 992.91
#2009-08-19| 995.94
#2009-08-20|1004.86
#2009-08-21| 988.27
#2009-08-24|1010.64
#2009-08-25|1010.79
#2009-08-26|1021.72
#2009-08-27|1017.63
#2009-08-28|1024.54
#2009-08-31|1028.36
#2009-09-01|1027.12
#2009-09-02|1014.08
#2009-09-03|1005.74
#2009-09-04| 995.71
#2009-09-07| .
#2009-09-08|1016.68
#2009-09-09|1012.17
#2009-09-10|1033.99
#2009-09-11|1038.92
#2009-09-14|1019.66
#2009-09-15|1012.35
#2009-09-16|1015.01
#2009-09-17|1023.34
#2009-09-18|1026.47
#2009-09-21|1016.28
#2009-09-22|1028.44
#2009-09-23|1025.74
#2009-09-24|1037.11
#2009-09-25|1022.86
#2009-09-28|1004.41
#2009-09-29| 997.67
#2009-09-30|1012.11
#2009-10-01| 996.69
#2009-10-02| 977.33
#2009-10-05| 967.48
#2009-10-06| 984.37
#2009-10-07| 996.03
#2009-10-08|1006.40
#2009-10-09|1007.44
#2009-10-12|1004.13
#2009-10-13|1009.18
#2009-10-14|1005.39
#2009-10-15|1005.88
#2009-10-16| 995.89
#2009-10-19|1005.31
#2009-10-20|1011.95
#2009-10-21|1007.90
#2009-10-22| 997.92
#2009-10-23| 983.69
#2009-10-26| 992.89
#2009-10-27| 974.93
#2009-10-28| 978.24
#2009-10-29| 969.70
#2009-10-30| 993.94
#2009-11-02| 974.96
#2009-11-03| 976.74
#2009-11-04| 973.97
#2009-11-05| 970.48
#2009-11-06| 979.73
#2009-11-09| 976.30
#2009-11-10| 978.94
#2009-11-11| 981.27
#2009-11-12| 973.04
#2009-11-13| 981.59
#2009-11-16| 977.95
#2009-11-17| 976.63
#2009-11-18| 970.17
#2009-11-19| 957.18
#2009-11-20| 954.37
#2009-11-23| 954.31
#2009-11-24| 950.45
#2009-11-25| 967.13
#2009-11-26| .
#2009-11-27| 947.36
#2009-11-30| 989.35
#2009-12-01|1002.47
#2009-12-02| 998.79
#2009-12-03|1023.88
#2009-12-04|1009.00
#2009-12-07|1022.72
#2009-12-08|1035.43
#2009-12-09|1025.14
#2009-12-10|1007.11
#2009-12-11|1010.54
#2009-12-14|1018.36
#2009-12-15|1003.92
#2009-12-16|1022.98
#2009-12-17|1014.49
#2009-12-18|1002.34
#2009-12-21| 997.99
#2009-12-22|1003.39
#2009-12-23|1007.34
#2009-12-24|1018.86
#2009-12-25| .
#2009-12-28|1020.70
#2009-12-29|1019.95
#2009-12-30|1003.51
#2009-12-31| 999.03
#2010-01-01| .
#2010-01-04|1015.77
#2010-01-05|1029.25
#2010-01-06|1031.93
#2010-01-07|1025.89
#2010-01-08|1039.29
#2010-01-11|1050.83
#2010-01-12|1080.62
#2010-01-13|1063.74
#2010-01-14|1085.33
#2010-01-15|1098.86
#2010-01-18| .
#2010-01-19|1072.19
#2010-01-20|1064.90
#2010-01-21|1079.59
#2010-01-22|1075.38
#2010-01-25|1068.47
#2010-01-26|1052.44
#2010-01-27|1044.54
#2010-01-28|1045.54
#2010-01-29|1021.27
#2010-02-01|1018.81
#2010-02-02|1041.62
#2010-02-03|1033.19
#2010-02-04|1032.43
#2010-02-05|1021.42
#2010-02-08|1011.01
#2010-02-09|1009.60
#2010-02-10|1007.01
#2010-02-11|1007.68
#2010-02-12|1017.40
#2010-02-15| .
#2010-02-16|1005.08
#2010-02-17|1022.28
#2010-02-18|1019.49
#2010-02-19| 989.71
#2010-02-22|1023.43
#2010-02-23|1030.57
#2010-02-24|1019.87
#2010-02-25|1024.87
#2010-02-26|1028.30
#2010-03-01|1028.56
#2010-03-02|1037.53
#2010-03-03|1048.10
#2010-03-04|1032.68
#2010-03-05|1028.27
#2010-03-08|1051.02
#2010-03-09|1054.97
#2010-03-10|1042.69
#2010-03-11|1053.31
#2010-03-12|1057.26
#2010-03-15|1062.57
#2010-03-16|1061.08
#2010-03-17|1071.71
#2010-03-18|1063.17
#2010-03-19|1073.09
#2010-03-22|1078.75
#2010-03-23|1075.16
#2010-03-24|1062.34
#2010-03-25|1055.00
#2010-03-26|1072.51
#2010-03-29|1079.92
#2010-03-30|1089.62
#2010-03-31|1082.38
#2010-04-01|1083.45
#2010-04-02| .
#2010-04-05|1088.68
#2010-04-06|1088.95
#2010-04-07|1096.67
#2010-04-08|1090.11
#2010-04-09|1089.99
#2010-04-12|1096.89
#2010-04-13|1091.44
#2010-04-14|1090.55
#2010-04-15|1102.26
#2010-04-16|1101.26
#2010-04-19|1080.55
#2010-04-20|1069.99
#2010-04-21|1084.20
#2010-04-22|1072.79
#2010-04-23|1056.96
#2010-04-26|1080.07
#2010-04-27|1089.19
#2010-04-28|1060.67
#2010-04-29|1058.92
#2010-04-30|1069.87
#2010-05-03|1064.21
#2010-05-04|1064.15
#2010-05-05|1065.73
#2010-05-06|1041.45
#2010-05-07|1041.44
#2010-05-10|1028.54
#2010-05-11|1019.47
#2010-05-12|1016.45
#2010-05-13|1038.86
#2010-05-14|1030.27
#2010-05-17|1009.18
#2010-05-18|1003.97
#2010-05-19|1014.32
#2010-05-20|1018.66
#2010-05-21| 995.61
#2010-05-24| 988.81
#2010-05-25| 973.94
#2010-05-26| 966.53
#2010-05-27| 977.25
#2010-05-28| 984.09
#2010-05-31| .
#2010-06-01| 978.07
#2010-06-02| 955.56
#2010-06-03| 977.93
#2010-06-04| 982.13
#2010-06-07| 948.12
#2010-06-08| 953.70
#2010-06-09| 938.72
#2010-06-10| 947.19
#2010-06-11| 954.02
#2010-06-14| 965.34
#2010-06-15| 971.90
#2010-06-16| 987.10
#2010-06-17| 988.19
#2010-06-18| 982.48
#2010-06-21|1000.08
#2010-06-22| 995.05
#2010-06-23| 985.82
#2010-06-24| 992.50
#2010-06-25| 977.81
#2010-06-28| 971.44
#2010-06-29| 970.08
#2010-06-30| 957.41
#2010-07-01| 957.25
#2010-07-02| 952.10
#2010-07-05| .
#2010-07-06| 974.36
#2010-07-07| 970.07
#2010-07-08| 980.13
#2010-07-09| 980.98
#2010-07-12| 977.60
#2010-07-13| 980.57
#2010-07-14| 996.23
#2010-07-15| 989.47
#2010-07-16| 981.57
#2010-07-19| 978.63
#2010-07-20| 962.47
#2010-07-21| 958.08
#2010-07-22| 956.00
#2010-07-23| 973.53
#2010-07-26| 977.98
#2010-07-27| 971.99
#2010-07-28|1000.32
#2010-07-29|1000.40
#2010-07-30| 994.58
#2010-08-02|1000.56
#2010-08-03|1018.60
#2010-08-04| 997.68
#2010-08-05|1016.90
#2010-08-06|1031.05
#2010-08-09|1016.75
#2010-08-10|1014.69
#2010-08-11| 996.93
#2010-08-12| 981.87
#2010-08-13| 980.83
#2010-08-16| 988.94
#2010-08-17| 983.37
#2010-08-18| 997.39
#2010-08-19|1013.24
#2010-08-20| 989.00
#2010-08-23| 989.71
#2010-08-24| 994.40
#2010-08-25| 972.37
#2010-08-26| 978.49
#2010-08-27| 982.29
#2010-08-30| 996.82
#2010-08-31| 976.99
#2010-09-01| 978.34
#2010-09-02| 990.55
#2010-09-03| 994.80
#2010-09-06| .
#2010-09-07|1015.60
#2010-09-08| 996.12
#2010-09-09|1004.91
#2010-09-10|1008.29
#2010-09-13|1019.57
#2010-09-14|1025.23
#2010-09-15|1012.54
#2010-09-16|1009.14
#2010-09-17|1015.38
#2010-09-20|1016.63
#2010-09-21|1019.63
#2010-09-22|1025.21
#2010-09-23|1027.46
#2010-09-24|1018.87
#2010-09-27|1033.72
#2010-09-28|1036.54
#2010-09-29|1042.78
#2010-09-30|1020.96
#2010-10-01|1027.00
#2010-10-04|1017.91
#2010-10-05|1035.58
#2010-10-06|1053.14
#2010-10-07|1060.68
#2010-10-08|1058.71
#2010-10-11|1055.81
#2010-10-12|1044.28
#2010-10-13|1041.09
#2010-10-14|1067.70
#2010-10-15|1055.34
#2010-10-18|1061.25
#2010-10-19|1057.22
#2010-10-20|1055.93
#2010-10-21|1049.08
#2010-10-22|1051.83
#2010-10-25|1059.09
#2010-10-26|1045.15
#2010-10-27|1039.54
#2010-10-28|1047.08
#2010-10-29|1046.31
#2010-11-01|1033.53
#2010-11-02|1032.38
#2010-11-03|1024.71
#2010-11-04|1052.38
#2010-11-05|1067.97
#2010-11-08|1079.18
#2010-11-09|1081.16
#2010-11-10|1074.40
#2010-11-11|1082.24
#2010-11-12|1070.30
#2010-11-15|1069.21
#2010-11-16|1061.10
#2010-11-17|1067.45
#2010-11-18|1082.59
#2010-11-19|1086.19
#2010-11-22|1091.82
#2010-11-23|1098.60
#2010-11-24|1081.41
#2010-11-25| .
#2010-11-26|1072.36
#2010-11-29|1077.83
#2010-11-30|1068.69
#2010-12-01|1070.77
#2010-12-02|1087.94
#2010-12-03|1106.85
#2010-12-06|1107.21
#2010-12-07|1096.75
#2010-12-08|1090.90
#2010-12-09|1101.89
#2010-12-10|1096.75
#2010-12-13|1109.34
#2010-12-14|1115.12
#2010-12-15|1109.16
#2010-12-16|1106.42
#2010-12-17|1107.33
#2010-12-20|1107.70
#2010-12-21|1118.22
#2010-12-22|1122.52
#2010-12-23|1128.06
#2010-12-24| .
#2010-12-27|1130.17
#2010-12-28|1138.83
#2010-12-29|1144.35
#2010-12-30|1137.06
#2010-12-31|1146.04
#2011-01-03|1137.76
#2011-01-04|1149.06
#2011-01-05|1130.31
#2011-01-06|1149.08
#2011-01-07|1154.93
#2011-01-10|1158.49
#2011-01-11|1147.39
#2011-01-12|1154.98
#2011-01-13|1172.37
#2011-01-14|1162.09
#2011-01-17| .
#2011-01-18|1164.79
#2011-01-19|1179.46
#2011-01-20|1152.49
#2011-01-21|1136.60
#2011-01-24|1146.51
#2011-01-25|1163.64
#2011-01-26|1155.71
#2011-01-27|1157.19
#2011-01-28|1153.42
#2011-01-31|1145.67
#2011-02-01|1156.97
#2011-02-02|1177.25
#2011-02-03|1171.69
#2011-02-04|1178.04
#2011-02-07|1177.90
#2011-02-08|1191.48
#2011-02-09|1184.08
#2011-02-10|1176.79
#2011-02-11|1173.97
#2011-02-14|1192.21
#2011-02-15|1190.96
#2011-02-16|1198.21
#2011-02-17|1216.34
#2011-02-18|1214.27
#2011-02-21| .
#2011-02-22|1197.60
#2011-02-23|1189.29
#2011-02-24|1187.90
#2011-02-25|1197.32
#2011-02-28|1204.07
#2011-03-01|1219.30
#2011-03-02|1198.93
#2011-03-03|1194.59
#2011-03-04|1204.25
#2011-03-07|1191.21
#2011-03-08|1178.62
#2011-03-09|1186.05
#2011-03-10|1164.00
#2011-03-11|1161.56
#2011-03-14|1075.74
#2011-03-15| 994.10
#2011-03-16|1064.26
#2011-03-17|1066.64
#2011-03-18|1057.56
#2011-03-21|1057.69
#2011-03-22|1105.83
#2011-03-23|1097.64
#2011-03-24|1087.21
#2011-03-25|1088.90
#2011-03-28|1079.94
#2011-03-29|1070.24
#2011-03-30|1078.45
#2011-03-31|1082.53
#2011-04-01|1058.26
#2011-04-04|1061.14
#2011-04-05|1038.88
#2011-04-06|1020.52
#2011-04-07|1027.37
#2011-04-08|1043.92
#2011-04-11|1046.28
#2011-04-12|1044.22
#2011-04-13|1048.90
#2011-04-14|1058.15
#2011-04-15|1049.25
#2011-04-18|1052.57
#2011-04-19|1037.44
#2011-04-20|1051.58
#2011-04-21|1067.23
#2011-04-22| .
#2011-04-25|1063.44
#2011-04-26|1056.45
#2011-04-27|1052.70
#2011-04-28|1082.79
#2011-04-29|1087.06
#2011-05-02|1106.41
#2011-05-03|1109.56
#2011-05-04|1112.10
#2011-05-05|1121.49
#2011-05-06|1096.76
#2011-05-09|1091.74
#2011-05-10|1095.97
#2011-05-11|1091.91
#2011-05-12|1085.87
#2011-05-13|1074.16
#2011-05-16|1059.70
#2011-05-17|1052.59
#2011-05-18|1063.80
#2011-05-19|1049.71
#2011-05-20|1045.75
#2011-05-23|1029.75
#2011-05-24|1027.14
#2011-05-25|1029.31
#2011-05-26|1050.09
#2011-05-27|1052.12
#2011-05-30| .
#2011-05-31|1064.86
#2011-06-01|1070.27
#2011-06-02|1050.43
#2011-06-03|1044.32
#2011-06-06|1035.88
#2011-06-07|1041.94
#2011-06-08|1046.88
#2011-06-09|1040.88
#2011-06-10|1045.53
#2011-06-13|1036.87
#2011-06-14|1047.07
#2011-06-15|1047.95
#2011-06-16|1030.08
#2011-06-17|1030.43
#2011-06-20|1027.56
#2011-06-21|1039.44
#2011-06-22|1056.65
#2011-06-23|1046.58
#2011-06-24|1059.15
#2011-06-27|1043.02
#2011-06-28|1051.13
#2011-06-29|1068.85
#2011-06-30|1075.95
#2011-07-01|1082.41
#2011-07-04| .
#2011-07-05|1096.86
#2011-07-06|1111.01
#2011-07-07|1099.65
#2011-07-08|1112.79
#2011-07-11|1109.04
#2011-07-12|1102.28
#2011-07-13|1112.96
#2011-07-14|1106.01
#2011-07-15|1109.82
#2011-07-18|1109.05
#2011-07-19|1101.83
#2011-07-20|1114.27
#2011-07-21|1119.71
#2011-07-22|1134.51
#2011-07-25|1123.13
#2011-07-26|1134.41
#2011-07-27|1127.10
#2011-07-28|1116.09
#2011-07-29|1114.09
#2011-08-01|1134.77
#2011-08-02|1116.89
#2011-08-03|1098.39
#2011-08-04|1067.37
#2011-08-05|1040.16
#2011-08-08|1028.89
#2011-08-09|1014.47
#2011-08-10|1031.26
#2011-08-11|1014.75
#2011-08-12|1011.23
#2011-08-15|1025.83
#2011-08-16|1027.80
#2011-08-17|1024.73
#2011-08-18|1011.90
#2011-08-19| 994.66
#2011-08-22| 976.07
#2011-08-23| 987.01
#2011-08-24| 971.32
#2011-08-25| 975.59
#2011-08-26| 987.93
#2011-08-29| 988.26
#2011-08-30|1001.26
#2011-08-31|1011.00
#2011-09-01|1016.77
#2011-09-02|1006.86
#2011-09-05| .
#2011-09-06| 959.59
#2011-09-07| 974.12
#2011-09-08| 977.74
#2011-09-09| 970.31
#2011-09-12| 960.85
#2011-09-13| 971.76
#2011-09-14| 964.33
#2011-09-15| 977.83
#2011-09-16| 997.55
#2011-09-19|1003.69
#2011-09-20| 987.72
#2011-09-21| 991.86
#2011-09-22| 972.10
#2011-09-23| 972.74
#2011-09-26| 948.56
#2011-09-27| 971.13
#2011-09-28| 986.58
#2011-09-29| 988.84
#2011-09-30| 983.86
#2011-10-03| 969.79
#2011-10-04| 953.57
#2011-10-05| 939.47
#2011-10-06| 957.10
#2011-10-07| 964.28
#2011-10-10| 964.66
#2011-10-11| 984.62
#2011-10-12| 974.95
#2011-10-13| 990.14
#2011-10-14| 973.07
#2011-10-17|1000.55
#2011-10-18| 985.26
#2011-10-19| 983.76
#2011-10-20| 974.77
#2011-10-21| 982.37
#2011-10-24| 998.13
#2011-10-25| 993.98
#2011-10-26| 989.62
#2011-10-27|1017.41
#2011-10-28|1035.40
#2011-10-31| 994.18
#2011-11-01| 976.84
#2011-11-02| 957.10
#2011-11-03| 957.90
#2011-11-04| 974.59
#2011-11-07| 974.41
#2011-11-08| 962.06
#2011-11-09| 976.92
#2011-11-10| 952.00
#2011-11-11| 957.02
#2011-11-14| 968.35
#2011-11-15| 961.83
#2011-11-16| 954.27
#2011-11-17| 957.84
#2011-11-18| 945.77
#2011-11-21| 938.22
#2011-11-22| 938.14
#2011-11-23| 933.11
#2011-11-24| .
#2011-11-25| 917.06
#2011-11-28| 925.98
#2011-11-29| 949.40
#2011-11-30| 948.81
#2011-12-01| 965.78
#2011-12-02| 967.82
#2011-12-05| 974.40
#2011-12-06| 962.83
#2011-12-07| 978.16
#2011-12-08| 973.18
#2011-12-09| 960.75
#2011-12-12| 969.02
#2011-12-13| 960.15
#2011-12-14| 952.24
#2011-12-15| 937.78
#2011-12-16| 938.85
#2011-12-19| 925.70
#2011-12-20| 928.16
#2011-12-21| 935.68
#2011-12-22| 931.44
#2011-12-23| 931.32
#2011-12-26| .
#2011-12-27| 937.03
#2011-12-28| 933.84
#2011-12-29| 936.63
#2011-12-30| 953.82
#2012-01-02| .
#2012-01-03| 956.18
#2012-01-04| 977.29
#2012-01-05| 964.01
#2012-01-06| 955.64
#2012-01-09| 958.94
#2012-01-10| 961.65
#2012-01-11| 962.14
#2012-01-12| 956.20
#2012-01-13| 963.60
#2012-01-16| .
#2012-01-17| 959.36
#2012-01-18| 963.49
#2012-01-19| 969.12
#2012-01-20| 992.11
#2012-01-23| 994.74
#2012-01-24| 988.87
#2012-01-25| 995.70
#2012-01-26|1003.43
#2012-01-27|1005.71
#2012-01-30|1003.50
#2012-01-31|1001.01
#2012-02-01|1005.02
#2012-02-02|1013.60
#2012-02-03|1007.17
#2012-02-06|1021.25
#2012-02-07|1022.59
#2012-02-08|1037.34
#2012-02-09|1034.88
#2012-02-10|1021.25
#2012-02-13|1028.70
#2012-02-14|1021.19
#2012-02-15|1048.41
#2012-02-16|1039.24
#2012-02-17|1049.03
#2012-02-20| .
#2012-02-21|1052.88
#2012-02-22|1054.74
#2012-02-23|1059.42
#2012-02-24|1061.84
#2012-02-27|1066.66
#2012-02-28|1069.98
#2012-02-29|1062.67
#2012-03-01|1056.42
#2012-03-02|1053.73
#2012-03-05|1049.16
#2012-03-06|1047.11
#2012-03-07|1036.80
#2012-03-08|1050.33
#2012-03-09|1055.39
#2012-03-12|1053.30
#2012-03-13|1049.36
#2012-03-14|1053.41
#2012-03-15|1069.88
#2012-03-16|1072.82
#2012-03-19|1076.24
#2012-03-20|1072.06
#2012-03-21|1057.44
#2012-03-22|1076.21
#2012-03-23|1063.77
#2012-03-26|1059.06
#2012-03-27|1081.64
#2012-03-28|1086.02
#2012-03-29|1081.20
#2012-03-30|1075.02
#2012-04-02|1085.88
#2012-04-03|1075.74
#2012-04-04|1052.65
#2012-04-05|1050.61
#2012-04-06| .
#2012-04-09|1034.81
#2012-04-10|1041.53
#2012-04-11|1030.19
#2012-04-12|1037.79
#2012-04-13|1045.66
#2012-04-16|1034.78
#2012-04-17|1026.96
#2012-04-18|1043.41
#2012-04-19|1035.83
#2012-04-20|1030.43
#2012-04-23|1034.15
#2012-04-24|1025.47
#2012-04-25|1028.41
#2012-04-26|1035.13
#2012-04-27|1033.05
#2012-04-30|1040.88
#2012-05-01|1013.82
#2012-05-02|1017.16
#2012-05-03|1014.63
#2012-05-04|1020.98
#2012-05-07| 992.26
#2012-05-08|1000.47
#2012-05-09| 991.32
#2012-05-10| 983.43
#2012-05-11| 979.66
#2012-05-14| 980.95
#2012-05-15| 965.66
#2012-05-16| 952.74
#2012-05-17| 974.00
#2012-05-18| 947.57
#2012-05-21| 943.90
#2012-05-22| 950.68
#2012-05-23| 943.77
#2012-05-24| 941.99
#2012-05-25| 940.92
#2012-05-28| .
#2012-05-29| 951.95
#2012-05-30| 953.75
#2012-05-31| 951.99
#2012-06-01| 943.34
#2012-06-04| 920.89
#2012-06-05| 932.08
#2012-06-06| 941.62
#2012-06-07| 952.86
#2012-06-08| 935.26
#2012-06-11| 955.01
#2012-06-12| 945.25
#2012-06-13| 949.23
#2012-06-14| 950.78
#2012-06-15| 958.20
#2012-06-18| 971.36
#2012-06-19| 963.91
#2012-06-20| 976.42
#2012-06-21| 974.02
#2012-06-22| 966.95
#2012-06-25| 969.13
#2012-06-26| 961.13
#2012-06-27| 965.94
#2012-06-28| 992.02
#2012-06-29|1000.65
#2012-07-02|1006.03
#2012-07-03|1011.19
#2012-07-04| .
#2012-07-05|1010.39
#2012-07-06|1009.35
#2012-07-09| 994.55
#2012-07-10| 987.83
#2012-07-11| 985.53
#2012-07-12| 976.27
#2012-07-13| 974.28
#2012-07-16| 980.10
#2012-07-17| 975.10
#2012-07-18| 975.16
#2012-07-19| 987.76
#2012-07-20| 970.77
#2012-07-23| 955.41
#2012-07-24| 951.83
#2012-07-25| 936.97
#2012-07-26| 946.96
#2012-07-27| 960.36
#2012-07-30| 971.86
#2012-07-31| 980.24
#2012-08-01| 970.49
#2012-08-02| 977.29
#2012-08-03| 962.25
#2012-08-06| 984.97
#2012-08-07| 990.19
#2012-08-08| 993.09
#2012-08-09| 998.65
#2012-08-10| 996.46
#2012-08-13| 995.40
#2012-08-14| 988.54
#2012-08-15| 985.63
#2012-08-16|1000.03
#2012-08-17|1006.08
#2012-08-20|1005.41
#2012-08-21|1006.21
#2012-08-22|1005.22
#2012-08-23|1018.93
#2012-08-24|1004.17
#2012-08-27|1001.17
#2012-08-28| 991.34
#2012-08-29| 993.61
#2012-08-30| 988.05
#2012-08-31| 972.78
#2012-09-03| .
#2012-09-04| 965.86
#2012-09-05| 954.73
#2012-09-06| 950.65
#2012-09-07| 987.50
#2012-09-10| 988.17
#2012-09-11| 986.77
#2012-09-12| 997.87
#2012-09-13|1005.66
#2012-09-14|1015.93
#2012-09-17|1009.61
#2012-09-18|1013.18
#2012-09-19|1027.16
#2012-09-20|1011.65
#2012-09-21|1013.86
#2012-09-24|1011.90
#2012-09-25|1015.38
#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|1046.99
#2012-12-27|1052.33
#2012-12-28|1060.53
#2012-12-31|1055.99
#2013-01-01|1055.99
#2013-01-02|1047.45
#2013-01-03|1051.43
#2013-01-04|1073.76
#2013-01-07|1067.49
#2013-01-08|1062.36
#2013-01-09|1061.64
#2013-01-10|1070.31
#2013-01-11|1072.42
#2013-01-14|1070.38
#2013-01-15|1087.30
#2013-01-16|1064.41
#2013-01-17|1059.78
#2013-01-18|1079.24
#2013-01-21|1071.07
#2013-01-22|1081.42
#2013-01-23|1064.43
#2013-01-24|1060.51
#2013-01-25|1073.36
#2013-01-28|1073.35
#2013-01-29|1085.36
#2013-01-30|1097.83
#2013-01-31|1103.11
#2013-02-01|1090.33
#2013-02-04|1108.12
#2013-02-05|1080.53
#2013-02-06|1116.31
#2013-02-07|1118.90
#2013-02-08|1110.13
#2013-02-11|1101.88
#2013-02-12|1122.25
#2013-02-13|1105.73
#2013-02-14|1107.16
#2013-02-15|1083.08
#2013-02-18|1103.91
#2013-02-19|1108.86
#2013-02-20|1116.98
#2013-02-21|1110.41
#2013-02-22|1106.75
#2013-02-25|1120.30
#2013-02-26|1128.33
#2013-02-27|1109.22
#2013-02-28|1128.97
#2013-03-01|1125.48
#2013-03-04|1135.70
#2013-03-05|1129.78
#2013-03-06|1145.52
#2013-03-07|1132.96
#2013-03-08|1134.94
#2013-03-11|1159.88
#2013-03-12|1159.53
#2013-03-13|1153.38
#2013-03-14|1158.38
#2013-03-15|1182.99
#2013-03-18|1154.94
#2013-03-19|1174.99
#2013-03-20|1166.94
#2013-03-21|1185.07
#2013-03-22|1168.78
#2013-03-25|1181.75
#2013-03-26|1177.38
#2013-03-27|1188.93
#2013-03-28|1180.85
#2013-03-29|1176.39
#2013-04-01|1151.53
#2013-04-02|1138.43
#2013-04-03|1167.73
#2013-04-04|1158.89
#2013-04-05|1183.09
#2013-04-08|1201.20
#2013-04-09|1200.14
#2013-04-10|1217.77
#2013-04-11|1257.08
#2013-04-12|1268.68
#2013-04-15|1258.37
#2013-04-16|1241.34
#2013-04-17|1261.74
#2013-04-18|1237.31
#2013-04-19|1226.83
#2013-04-22|1243.78
#2013-04-23|1235.57
#2013-04-24|1257.03
#2013-04-25|1265.58
#2013-04-26|1279.29
#2013-04-29|1273.17
#2013-04-30|1282.28
#2013-05-01|1273.83
#2013-05-02|1258.88
#2013-05-03|1247.18
#2013-05-06|1242.53
#2013-05-07|1282.34
#2013-05-08|1292.42
#2013-05-09|1272.73
#2013-05-10|1276.56
#2013-05-13|1307.88
#2013-05-14|1299.54
#2013-05-15|1328.60
#2013-05-16|1325.84
#2013-05-17|1317.46
#2013-05-20|1340.37
#2013-05-21|1338.15
#2013-05-22|1333.69
#2013-05-23|1271.84
#2013-05-24|1274.03
#2013-05-27|1230.59
#2013-05-28|1236.75
#2013-05-29|1260.01
#2013-05-30|1214.74
#2013-05-31|1212.09
#2013-06-03|1185.62
#2013-06-04|1213.83
#2013-06-05|1208.22
#2013-06-06|1178.19
#2013-06-07|1175.16
#2013-06-10|1214.06
#2013-06-11|1232.52
#2013-06-12|1240.08
#2013-06-13|1197.77
#2013-06-14|1206.89
#2013-06-17|1231.53
#2013-06-18|1224.94
#2013-06-19|1256.83
#2013-06-20|1200.22
#2013-06-21|1217.68
#2013-06-24|1201.10
#2013-06-25|1187.00
#2013-06-26|1187.19
#2013-06-27|1207.87
#2013-06-28|1234.55
#2013-07-01|1248.44
#2013-07-02|1263.79
#2013-07-03|1276.15
#2013-07-04|1267.04
#2013-07-05|1276.33
#2013-07-08|1255.92
#2013-07-09|1285.14
#2013-07-10|1295.18
#2013-07-11|1312.48
#2013-07-12|1311.28
#2013-07-15|1305.37
#2013-07-16|1323.49
#2013-07-17|1320.61
#2013-07-18|1318.04
#2013-07-19|1312.77
#2013-07-22|1329.38
#2013-07-23|1333.09
#2013-07-24|1324.99
#2013-07-25|1310.83
#2013-07-26|1288.35
#2013-07-29|1247.23
#2013-07-30|1265.34
#2013-07-31|1244.48
#2013-08-01|1271.13
#2013-08-02|1312.67
#2013-08-05|1300.81
#2013-08-06|1322.34
#2013-08-07|1291.61
#2013-08-08|1283.96
#2013-08-09|1281.10
#2013-08-12|1270.36
#2013-08-13|1273.92
#2013-08-14|1292.10
#2013-08-15|1272.86
#2013-08-16|1265.15
#2013-08-19|1266.61
#2013-08-20|1247.74
#2013-08-21|1237.29
#2013-08-22|1222.60
#2013-08-23|1251.75
#2013-08-26|1248.89
#2013-08-27|1259.09
#2013-08-28|1230.74
#2013-08-29|1224.49
#2013-08-30|1217.64
#2013-09-02|1214.64
#2013-09-03|1246.00
#2013-09-04|1258.28
#2013-09-05|1255.46
#2013-09-06|1259.08
#2013-09-09|1274.21
#2013-09-10|1280.66
#2013-09-11|1285.79
#2013-09-12|1290.71
#2013-09-13|1287.85
#2013-09-16|1294.96
#2013-09-17|1281.72
#2013-09-18|1301.97
#2013-09-19|1318.59
#2013-09-20|1321.33
#2013-09-23|1333.78
#2013-09-24|1328.81
#2013-09-25|1325.63
#2013-09-26|1341.19
#2013-09-27|1346.14
#2013-09-30|1318.03
#2013-10-01|1318.57
#2013-10-02|1310.32
#2013-10-03|1311.96
#2013-10-04|1301.64
#2013-10-07|1286.46
#2013-10-08|1289.28
#2013-10-09|1305.63
#2013-10-10|1306.99
#2013-10-11|1323.11
#2013-10-14|1325.67
#2013-10-15|1318.98
#2013-10-16|1314.57
#2013-10-17|1339.07
#2013-10-18|1336.21
#2013-10-21|1337.11
#2013-10-22|1340.40
#2013-10-23|1331.45
#2013-10-24|1337.62
#2013-10-25|1308.58
#2013-10-28|1327.75
#2013-10-29|1316.51
#2013-10-30|1330.08
#2013-10-31|1319.10
#2013-11-01|1301.43
#2013-11-04|1303.74
#2013-11-05|1304.23
#2013-11-06|1311.87
#2013-11-07|1298.20
#2013-11-08|1287.60
#2013-11-11|1297.31
#2013-11-12|1315.40
#2013-11-13|1316.59
#2013-11-14|1325.68
#2013-11-15|1344.63
#2013-11-18|1352.44
#2013-11-19|1344.13
#2013-11-20|1343.61
#2013-11-21|1343.85
#2013-11-22|1345.33
#2013-11-25|1352.76
#2013-11-26|1348.19
#2013-11-27|1333.07
#2013-11-28|1348.61
#2013-11-29|1342.94
#2013-12-02|1333.50
#2013-12-03|1345.04
#2013-12-04|1317.40
#2013-12-05|1312.68
#2013-12-06|1312.02
#2013-12-09|1328.37
#2013-12-10|1332.09
#2013-12-11|1331.58
#2013-12-12|1314.63
#2013-12-13|1311.51
#2013-12-16|1294.81
#2013-12-17|1307.65
#2013-12-18|1324.30
#2013-12-19|1327.55
#2013-12-20|1326.76
#2013-12-23|1328.04
#2013-12-24|1320.66
#2013-12-25|1321.61
#2013-12-26|1339.06
#2013-12-27|1344.46
#2013-12-30|1355.24
#2013-12-31|1354.33
#2014-01-01|1354.33
#2014-01-02|1355.36
#2014-01-03|1362.50
#2014-01-06|1347.77
#2014-01-07|1336.71
#2014-01-08|1357.81
#2014-01-09|1346.96
#2014-01-10|1357.04
#2014-01-13|1367.28
#2014-01-14|1331.57
#2014-01-15|1346.84
#2014-01-16|1349.21
#2014-01-17|1348.74
#2014-01-20|1348.03
#2014-01-21|1347.44
#2014-01-22|1352.04
#2014-01-23|1347.86
#2014-01-24|1339.15
#2014-01-27|1301.78
#2014-01-28|1291.70
#2014-01-29|1329.58
#2014-01-30|1289.58
#2014-01-31|1293.76
#2014-02-03|1275.03
#2014-02-04|1216.93
#2014-02-05|1248.43
#2014-02-06|1236.76
#2014-02-07|1261.69
#2014-02-10|1280.88
#2014-02-11|1276.44
#2014-02-12|1289.40
#2014-02-13|1271.55
#2014-02-14|1258.09
#2014-02-17|1264.04
#2014-02-18|1296.02
#2014-02-19|1290.76
#2014-02-20|1264.15
#2014-02-21|1288.00
#2014-02-24|1286.08
#2014-02-25|1304.30
#2014-02-26|1295.40
#2014-02-27|1289.84
#2014-02-28|1283.61
#2014-03-03|1276.23
#2014-03-04|1274.32
#2014-03-05|1280.62
#2014-03-06|1289.63
#2014-03-07|1294.90
#2014-03-10|1284.62
#2014-03-11|1291.47
#2014-03-12|1269.52
#2014-03-13|1271.22
#2014-03-14|1238.23
#2014-03-17|1228.88
#2014-03-18|1239.82
#2014-03-19|1236.93
#2014-03-20|1208.76
#2014-03-21|1208.93
#2014-03-24|1224.35
#2014-03-25|1224.50
#2014-03-26|1234.87
#2014-03-27|1252.85
#2014-03-28|1252.27
#2014-03-31|1270.21
#2014-04-01|1265.21
#2014-04-02|1272.33
#2014-04-03|1277.32
#2014-04-04|1279.52
#2014-04-07|1263.25
#2014-04-08|1250.35
#2014-04-09|1226.98
#2014-04-10|1229.10
#2014-04-11|1209.82
#2014-04-14|1207.65
#2014-04-15|1214.25
#2014-04-16|1239.75
#2014-04-17|1239.07
#2014-04-18|1243.89
#2014-04-21|1239.48
#2014-04-22|1230.98
#2014-04-23|1245.15
#2014-04-24|1234.36
#2014-04-25|1240.66
#2014-04-28|1223.86
#2014-04-29|1224.33
#2014-04-30|1232.78
#2014-05-01|1252.56
#2014-05-02|1254.94
#2014-05-05|1256.54
#2014-05-06|1263.47
#2014-05-07|1228.47
#2014-05-08|1239.28
#2014-05-09|1243.89
#2014-05-12|1232.17
#2014-05-13|1255.56
#2014-05-14|1264.91
#2014-05-15|1260.79
#2014-05-16|1240.16
#2014-05-19|1233.40
#2014-05-20|1233.74
#2014-05-21|1227.30
#2014-05-22|1246.60
#2014-05-23|1257.74
#2014-05-26|1272.06
#2014-05-27|1270.30
#2014-05-28|1274.93
#2014-05-29|1280.35
#2014-05-30|1279.73
#2014-06-02|1294.52
#2014-06-03|1300.83
#2014-06-04|1305.44
#2014-06-05|1306.01
#2014-06-06|1305.97
#2014-06-09|1306.45
#2014-06-10|1301.55
#2014-06-11|1319.20
#2014-06-12|1319.19
#2014-06-13|1321.89
#2014-06-16|1314.07
#2014-06-17|1311.59
#2014-06-18|1324.37
#2014-06-19|1352.81
#2014-06-20|1349.57
#2014-06-23|1349.17
#2014-06-24|1344.21
#2014-06-25|1340.15
#2014-06-26|1347.73
#2014-06-27|1340.39
#2014-06-30|1346.85
#2014-07-01|1359.57
#2014-07-02|1361.82
#2014-07-03|1352.64
#2014-07-04|1361.23
#2014-07-07|1358.49
#2014-07-08|1356.27
#2014-07-09|1350.46
#2014-07-10|1343.21
#2014-07-11|1337.59
#2014-07-14|1344.87
#2014-07-15|1352.78
#2014-07-16|1353.22
#2014-07-17|1354.25
#2014-07-18|1345.85
#2014-07-21|1346.78
#2014-07-22|1352.66
#2014-07-23|1350.93
#2014-07-24|1345.24
#2014-07-25|1356.25
#2014-07-28|1362.08
#2014-07-29|1361.95
#2014-07-30|1356.22
#2014-07-31|1351.87
#2014-08-01|1347.65
#2014-08-04|1339.97
#2014-08-05|1322.64
#2014-08-06|1314.70
#2014-08-07|1321.96
#2014-08-08|1293.49
#2014-08-11|1314.40
#2014-08-12|1319.05
#2014-08-13|1321.48
#2014-08-14|1329.47
#2014-08-15|1330.15
#2014-08-18|1327.24
#2014-08-19|1334.24
#2014-08-20|1326.65
#2014-08-21|1333.93
#2014-08-22|1325.48
#2014-08-25|1331.72
#2014-08-26|1323.97
#2014-08-27|1326.24
#2014-08-28|1322.70
#2014-08-29|1318.16
#2014-09-01|1318.02
#2014-09-02|1323.26
#2014-09-03|1331.59
#2014-09-04|1325.34
#2014-09-05|1325.49
#2014-09-08|1324.71
#2014-09-09|1317.68
#2014-09-10|1319.72
#2014-09-11|1324.97
#2014-09-12|1323.03
#2014-09-15|1324.63
#2014-09-16|1322.21
#2014-09-17|1312.88
#2014-09-18|1314.41
#2014-09-19|1325.20
#2014-09-22|1324.14
#2014-09-23|1325.73
#2014-09-24|1319.74
#2014-09-25|1341.67
#2014-09-26|1330.42
#2014-09-29|1333.94
#2014-09-30|1318.77
#2014-10-01|1312.43
#2014-10-02|1287.07
#2014-10-03|1272.81
#2014-10-06|1294.28
#2014-10-07|1300.70
#2014-10-08|1284.24
#2014-10-09|1276.48
#2014-10-10|1259.12
#2014-10-13|1265.69
#2014-10-14|1238.40
#2014-10-15|1256.90
#2014-10-16|1230.40
#2014-10-17|1203.54
#2014-10-20|1250.93
#2014-10-21|1233.64
#2014-10-22|1256.78
#2014-10-23|1241.84
#2014-10-24|1253.31
#2014-10-27|1269.21
#2014-10-28|1262.75
#2014-10-29|1280.57
#2014-10-30|1280.05
#2014-10-31|1301.47
#2014-11-03|1277.71
#2014-11-04|1328.59
#2014-11-05|1315.70
#2014-11-06|1299.39
#2014-11-07|1302.16
#2014-11-10|1300.83
#2014-11-11|1303.11
#2014-11-12|1313.18
#2014-11-13|1317.52
#2014-11-14|1318.15
#2014-11-17|1288.16
#2014-11-18|1312.00
#2014-11-19|1302.15
#2014-11-20|1299.17
#2014-11-21|1306.47
#2014-11-24|1297.31
#2014-11-25|1313.39
#2014-11-26|1313.54
#2014-11-27|1296.60
#2014-11-28|1305.27
#2014-12-01|1319.72
#2014-12-02|1315.53
#2014-12-03|1310.73
#2014-12-04|1320.61
#2014-12-05|1308.91
#2014-12-08|1315.92
#2014-12-09|1326.30
#2014-12-10|1297.77
#2014-12-11|1279.67
#2014-12-12|1291.58
#2014-12-15|1271.85
#2014-12-16|1259.92
#2014-12-17|1254.72
#2014-12-18|1260.30
#2014-12-19|1289.27
#2014-12-22|1287.98
#2014-12-23|1279.61
#2014-12-24|1294.35
#2014-12-25|1291.14
#2014-12-26|1296.79
#2014-12-29|1291.72
#2014-12-30|1286.69
#2014-12-31|1281.11
#2015-01-01|1281.11
#2015-01-02|1277.81
#2015-01-05|1275.81
#2015-01-06|1248.13
#2015-01-07|1240.20
#2015-01-08|1253.72
#2015-01-09|1267.19
#2015-01-12|1269.54
#2015-01-13|1264.47
#2015-01-14|1264.47
#2015-01-15|1281.24
#2015-01-16|1263.39
#2015-01-19|1271.07
#2015-01-20|1287.67
#2015-01-21|1287.38
#2015-01-22|1285.72
#2015-01-23|1301.68
#2015-01-26|1292.33
#2015-01-27|1324.13
#2015-01-28|1320.21
#2015-01-29|1299.00
#2015-01-30|1302.95
#2015-02-02|1301.67
#2015-02-03|1284.00
#2015-02-04|1309.80
#2015-02-05|1303.96
#2015-02-06|1294.62
#2015-02-09|1307.19
#2015-02-10|1302.88
#2015-02-11|1290.92
#2015-02-12|1326.94
#2015-02-13|1331.93
#2015-02-16|1344.74
#2015-02-17|1339.43
#2015-02-18|1357.42
#2015-02-19|1368.93
#2015-02-20|1375.31
#2015-02-23|1375.30
#2015-02-24|1378.21
#2015-02-25|1380.49
#2015-02-26|1388.77
#2015-02-27|1387.09
#2015-03-02|1381.58
#2015-03-03|1389.29
#2015-03-04|1378.31
#2015-03-05|1378.52
#2015-03-06|1384.65
#2015-03-09|1375.58
#2015-03-10|1367.65
#2015-03-11|1364.78
#2015-03-12|1386.62
#2015-03-13|1401.58
#2015-03-16|1397.33
#2015-03-17|1410.83
#2015-03-18|1426.44
#2015-03-19|1420.12
#2015-03-20|1431.94
#2015-03-23|1451.21
#2015-03-24|1444.52
#2015-03-25|1454.56
#2015-03-26|1438.58
#2015-03-27|1434.98
#2015-03-30|1427.41
#2015-03-31|1410.29
#2015-04-01|1402.09
#2015-04-02|1424.64
#2015-04-03|1442.68
#2015-04-06|1438.18
#2015-04-07|1440.68
#2015-04-08|1451.31
#2015-04-09|1452.80
#2015-04-10|1448.79
#2015-04-13|1443.30
#2015-04-14|1460.25
#2015-04-15|1459.33
#2015-04-16|1467.82
#2015-04-17|1465.84
#2015-04-20|1459.81
#2015-04-21|1482.78
#2015-04-22|1492.64
#2015-04-23|1499.89
#2015-04-24|1500.67
#2015-04-27|1498.25
#2015-04-28|1513.79
#2015-04-29|1512.08
#2015-04-30|1466.05
#2015-05-01|1456.93
#2015-05-04|1456.44
#2015-05-05|1458.27
#2015-05-06|1465.96
#2015-05-07|1451.32
#2015-05-08|1462.44
#2015-05-11|1467.54
#2015-05-12|1470.42
#2015-05-13|1480.68
#2015-05-14|1467.11
#2015-05-15|1482.01
#2015-05-18|1494.56
#2015-05-19|1486.89
#2015-05-20|1488.44
#2015-05-21|1493.49
#2015-05-22|1489.00
#2015-05-25|1500.45
#2015-05-26|1481.77
#2015-05-27|1476.59
#2015-05-28|1485.13
#2015-05-29|1485.83
#2015-06-01|1483.09
#2015-06-02|1481.42
#2015-06-03|1477.98
#2015-06-04|1476.21
#2015-06-05|1454.84
#2015-06-08|1451.84
#2015-06-09|1437.81
#2015-06-10|1453.22
#2015-06-11|1459.63
#2015-06-12|1467.24
#2015-06-15|1465.88
#2015-06-16|1454.72
#2015-06-17|1437.56
#2015-06-18|1434.64
#2015-06-19|1449.12
#2015-06-22|1461.87
#2015-06-23|1481.34
#2015-06-24|1478.71
#2015-06-25|1479.15
#2015-06-26|1473.97
#2015-06-29|1451.10
#2015-06-30|1458.33
#2015-07-01|1451.83
#2015-07-02|1460.54
#2015-07-03|1471.12
#2015-07-06|1443.62
#2015-07-07|1462.16
#2015-07-08|1426.90
#2015-07-09|1423.92
#2015-07-10|1412.52
#2015-07-13|1430.13
#2015-07-14|1452.05
#2015-07-15|1452.10
#2015-07-16|1463.68
#2015-07-17|1468.07
#2015-07-20|1464.64
#2015-07-21|1477.41
#2015-07-22|1456.67
#2015-07-23|1464.98
#2015-07-24|1460.45
#2015-07-27|1454.10
#2015-07-28|1436.81
#2015-07-29|1437.19
#2015-07-30|1444.61
#2015-07-31|1460.25
#2015-08-03|1458.16
#2015-08-04|1455.65
#2015-08-05|1447.30
#2015-08-06|1458.12
#2015-08-07|1470.74
#2015-08-10|1476.70
#2015-08-11|1469.22
#2015-08-12|1460.15
#2015-08-13|1452.40
#2015-08-14|1450.22
#2015-08-17|1454.04
#2015-08-18|1454.50
#2015-08-19|1436.82
#2015-08-20|1422.34
#2015-08-21|1392.38
#2015-08-24|1349.79
#2015-08-25|1292.57
#2015-08-26|1344.17
#2015-08-27|1346.08
#2015-08-28|1388.59
#2015-08-31|1371.87
#2015-09-01|1333.87
#2015-09-02|1322.13
#2015-09-03|1330.09
#2015-09-04|1313.22
#2015-09-07|1313.55
#2015-09-08|1282.97
#2015-09-09|1357.07
#2015-09-10|1327.20
#2015-09-11|1325.91
#2015-09-14|1310.77
#2015-09-15|1310.63
#2015-09-16|1321.65
#2015-09-17|1334.58
#2015-09-18|1317.39
#2015-09-21|1311.16
#2015-09-22|1316.51
#2015-09-23|1311.49
#2015-09-24|1292.03
#2015-09-25|1299.85
#2015-09-28|1300.03
#2015-09-29|1238.77
#2015-09-30|1272.73
#2015-10-01|1305.83
#2015-10-02|1313.65
#2015-10-05|1318.73
#2015-10-06|1331.28
#2015-10-07|1352.00
#2015-10-08|1344.06
#2015-10-09|1369.56
#2015-10-12|1374.13
#2015-10-13|1358.90
#2015-10-14|1335.05
#2015-10-15|1360.49
#2015-10-16|1370.63
#2015-10-19|1354.62
#2015-10-20|1356.43
#2015-10-21|1382.07
#2015-10-22|1368.88
#2015-10-23|1388.90
#2015-10-26|1402.52
#2015-10-27|1395.53
#2015-10-28|1398.95
#2015-10-29|1390.44
#2015-10-30|1406.45
#2015-11-02|1378.83
#2015-11-03|1373.14
#2015-11-04|1384.51
#2015-11-05|1396.37
#2015-11-06|1385.47
#2015-11-09|1411.54
#2015-11-10|1412.37
#2015-11-11|1419.69
#2015-11-12|1416.13
#2015-11-13|1409.57
#2015-11-16|1391.88
#2015-11-17|1400.48
#2015-11-18|1400.06
#2015-11-19|1420.47
#2015-11-20|1420.85
#2015-11-23|1418.88
#2015-11-24|1424.47
#2015-11-25|1409.13
#2015-11-26|1420.47
#2015-11-27|1411.41
#2015-11-30|1389.62
#2015-12-01|1415.41
#2015-12-02|1408.22
#2015-12-03|1412.92
#2015-12-04|1387.63
#2015-12-07|1394.86
#2015-12-08|1382.94
#2015-12-09|1381.34
#2015-12-10|1375.29
#2015-12-11|1390.16
#2015-12-14|1371.03
#2015-12-15|1335.49
#2015-12-16|1374.29
#2015-12-17|1385.26
#2015-12-18|1372.38
#2015-12-21|1372.01
#2015-12-22|1375.91
#2015-12-23|1374.83
#2015-12-24|1376.79
#2015-12-25|1370.43
#2015-12-28|1381.61
#2015-12-29|1390.18
#2015-12-30|1392.55
#2015-12-31|1395.74
#2016-01-01|1395.74
#2016-01-04|1373.34
#2016-01-05|1368.00
#2016-01-06|1357.44
#2016-01-07|1332.21
#2016-01-08|1328.42
#2016-01-11|1332.60
#2016-01-12|1285.39
#2016-01-13|1319.08
#2016-01-14|1286.74
#2016-01-15|1293.80
#2016-01-18|1275.49
#2016-01-19|1274.57
#2016-01-20|1243.02
#2016-01-21|1197.76
#2016-01-22|1252.83
#2016-01-25|1266.78
#2016-01-26|1237.81
#2016-01-27|1272.05
#2016-01-28|1263.02
#2016-01-29|1274.19
#2016-02-01|1303.39
#2016-02-02|1302.56
#2016-02-03|1281.85
#2016-02-04|1277.44
#2016-02-05|1260.09
#2016-02-08|1282.60
#2016-02-09|1218.25
#2016-02-10|1185.33
#2016-02-11|1213.41
#2016-02-12|1137.41
#2016-02-15|1213.78
#2016-02-16|1230.12
#2016-02-17|1207.44
#2016-02-18|1243.27
#2016-02-19|1231.82
#2016-02-22|1235.91
#2016-02-23|1238.26
#2016-02-24|1239.86
#2016-02-25|1243.42
#2016-02-26|1234.43
#2016-02-29|1234.00
#2016-03-01|1228.74
#2016-03-02|1276.25
#2016-03-03|1301.79
#2016-03-04|1302.08
#2016-03-07|1289.94
#2016-03-08|1288.69
#2016-03-09|1270.97
#2016-03-10|1283.71
#2016-03-11|1289.06
#2016-03-14|1307.26
#2016-03-15|1305.80
#2016-03-16|1284.44
#2016-03-17|1310.47
#2016-03-18|1294.23
#2016-03-21|1291.68
#2016-03-22|1313.67
#2016-03-23|1297.60
#2016-03-24|1286.89
#2016-03-25|1302.29
#2016-03-28|1308.95
#2016-03-29|1312.02
#2016-03-30|1298.97
#2016-03-31|1292.98
#2016-04-01|1248.62
#2016-04-04|1261.21
#2016-04-05|1237.15
#2016-04-06|1241.95
#2016-04-07|1271.22
#2016-04-08|1280.38
#2016-04-11|1275.91
#2016-04-12|1290.26
#2016-04-13|1316.84
#2016-04-14|1357.64
#2016-04-15|1351.86
#2016-04-18|1305.49
#2016-04-19|1344.79
#2016-04-20|1349.07
#2016-04-21|1377.48
#2016-04-22|1370.46
#2016-04-25|1372.23
#2016-04-26|1359.78
#2016-04-27|1346.37
#2016-04-28|1332.45
#2016-04-29|1351.94
#2016-05-02|1317.13
#2016-05-03|1321.16
#2016-05-04|1312.51
#2016-05-05|1306.64
#2016-05-06|1314.29
#2016-05-09|1302.57
#2016-05-10|1323.40
#2016-05-11|1326.62
#2016-05-12|1328.64
#2016-05-13|1304.95
#2016-05-16|1313.51
#2016-05-17|1326.40
#2016-05-18|1321.93
#2016-05-19|1315.56
#2016-05-20|1313.29
#2016-05-23|1319.87
#2016-05-24|1301.32
#2016-05-25|1315.81
#2016-05-26|1322.96
#2016-05-27|1326.80
#2016-05-30|1328.74
#2016-05-31|1345.72
#2016-06-01|1343.20
#2016-06-02|1323.97
#2016-06-03|1351.78
#2016-06-06|1340.27
#2016-06-07|1348.51
#2016-06-08|1367.43
#2016-06-09|1354.00
#2016-06-10|1342.27
#2016-06-13|1302.65
#2016-06-14|1295.15
#2016-06-15|1301.53
#2016-06-16|1289.31
#2016-06-17|1296.27
#2016-06-20|1323.98
#2016-06-21|1340.85
#2016-06-22|1330.17
#2016-06-23|1334.45
#2016-06-24|1276.17
#2016-06-27|1299.89
#2016-06-28|1283.95
#2016-06-29|1312.69
#2016-06-30|1310.06
#2016-07-01|1316.99
#2016-07-04|1327.89
#2016-07-05|1334.12
#2016-07-06|1316.85
#2016-07-07|1310.70
#2016-07-08|1298.87
#2016-07-11|1322.52
#2016-07-12|1332.56
#2016-07-13|1353.98
#2016-07-14|1351.11
#2016-07-15|1356.62
#2016-07-18|1355.85
#2016-07-19|1361.10
#2016-07-20|1354.37
#2016-07-21|1369.39
#2016-07-22|1358.48
#2016-07-25|1356.11
#2016-07-26|1354.53
#2016-07-27|1356.89
#2016-07-28|1350.81
#2016-07-29|1398.14
#2016-08-01|1402.18
#2016-08-02|1397.75
#2016-08-03|1364.87
#2016-08-04|1381.76
#2016-08-05|1370.69
#2016-08-08|1393.54
#2016-08-09|1414.44
#2016-08-10|1419.20
#2016-08-11|1418.36
#2016-08-12|1431.26
#2016-08-15|1424.12
#2016-08-16|1411.70
#2016-08-17|1432.86
#2016-08-18|1410.87
#2016-08-19|1418.74
#2016-08-22|1424.18
#2016-08-23|1419.28
#2016-08-24|1423.47
#2016-08-25|1421.35
#2016-08-26|1401.34
#2016-08-29|1410.53
#2016-08-30|1402.23
#2016-08-31|1411.17
#2016-09-01|1424.23
#2016-09-02|1415.76
#2016-09-05|1427.84
#2016-09-06|1448.87
#2016-09-07|1452.12
#2016-09-08|1448.27
#2016-09-09|1430.39
#2016-09-12|1418.14
#2016-09-13|1413.57
#2016-09-14|1398.23
#2016-09-15|1384.73
#2016-09-16|1395.16
#2016-09-19|1401.74
#2016-09-20|1408.93
#2016-09-21|1462.11
#2016-09-22|1460.80
#2016-09-23|1451.52
#2016-09-26|1444.17
#2016-09-27|1458.16
#2016-09-28|1443.73
#2016-09-29|1444.05
#2016-09-30|1427.60
#2016-10-03|1430.68
#2016-10-04|1424.45
#2016-10-05|1424.46
#2016-10-06|1425.48
#2016-10-07|1433.22
#2016-10-10|1427.07
#2016-10-11|1432.94
#2016-10-12|1412.37
#2016-10-13|1419.72
#2016-10-14|1413.10
#2016-10-17|1422.99
#2016-10-18|1425.71
#2016-10-19|1433.24
#2016-10-20|1438.98
#2016-10-21|1433.96
#2016-10-24|1428.57
#2016-10-25|1435.28
#2016-10-26|1442.83
#2016-10-27|1433.61
#2016-10-28|1437.93
#2016-10-31|1444.93
#2016-11-01|1452.50
#2016-11-02|1444.34
#2016-11-03|1445.32
#2016-11-04|1419.70
#2016-11-07|1416.67
#2016-11-08|1415.19
#2016-11-09|1352.36
#2016-11-10|1407.41
#2016-11-11|1413.74
#2016-11-14|1408.96
#2016-11-15|1408.07
#2016-11-16|1420.01
#2016-11-17|1423.39
#2016-11-18|1409.73
#2016-11-21|1422.44
#2016-11-22|1420.84
#2016-11-23|1400.39
#2016-11-24|1411.18
#2016-11-25|1419.26
#2016-11-28|1432.59
#2016-11-29|1424.61
#2016-11-30|1411.77
#2016-12-01|1419.95
#2016-12-02|1422.53
#2016-12-05|1403.96
#2016-12-06|1417.92
#2016-12-07|1434.42
#2016-12-08|1446.29
#2016-12-09|1448.14
#2016-12-12|1451.65
#2016-12-13|1461.36
#2016-12-14|1463.28
#2016-12-15|1423.17
#2016-12-16|1430.66
#2016-12-19|1447.83
#2016-12-20|1436.79
#2016-12-21|1436.31
#2016-12-22|1436.86
#2016-12-23|1440.23
#2016-12-26|1433.15
#2016-12-27|1426.37
#2016-12-28|1424.69
#2016-12-29|1422.15
#2016-12-30|1419.31
#2017-01-02|1419.31
#2017-01-03|1402.59
#2017-01-04|1444.12
#2017-01-05|1467.24
#2017-01-06|1452.31
#2017-01-09|1452.50
#2017-01-10|1454.78
#2017-01-11|1448.17
#2017-01-12|1467.92
#2017-01-13|1465.02
#2017-01-16|1463.44
#2017-01-17|1457.47
#2017-01-18|1458.53
#2017-01-19|1446.14
#2017-01-20|1453.45
#2017-01-23|1461.17
#2017-01-24|1448.54
#2017-01-25|1458.79
#2017-01-26|1467.05
#2017-01-27|1468.43
#2017-01-30|1477.50
#2017-01-31|1470.67
#2017-02-01|1461.64
#2017-02-02|1460.30
#2017-02-03|1466.10
#2017-02-06|1472.52
#2017-02-07|1469.50
#2017-02-08|1483.04
#2017-02-09|1455.88
#2017-02-10|1480.40
#2017-02-13|1482.19
#2017-02-14|1458.28
#2017-02-15|1469.47
#2017-02-16|1483.37
#2017-02-17|1482.09
#2017-02-20|1480.69
#2017-02-21|1481.35
#2017-02-22|1486.71
#2017-02-23|1495.83
#2017-02-24|1494.51
#2017-02-27|1481.47
#2017-02-28|1482.86
#2017-03-01|1476.57
#2017-03-02|1479.03
#2017-03-03|1472.65
#2017-03-06|1476.94
#2017-03-07|1473.67
#2017-03-08|1460.38
#2017-03-09|1460.67
#2017-03-10|1479.02
#2017-03-13|1487.73
#2017-03-14|1484.14
#2017-03-15|1483.17
#2017-03-16|1504.19
#2017-03-17|1501.39
#2017-03-20|1502.52
#2017-03-21|1508.38
#2017-03-22|1486.05
#2017-03-23|1486.46
#2017-03-24|1500.30
#2017-03-27|1489.95
#2017-03-28|1512.03
#2017-03-29|1512.96
#2017-03-30|1497.49
#2017-03-31|1480.89
#2017-04-03|1490.15
#2017-04-04|1486.63
#2017-04-05|1477.96
#2017-04-06|1459.88
#2017-04-07|1469.46
#2017-04-10|1472.79
#2017-04-11|1487.86
#2017-04-12|1475.56
#2017-04-13|1465.67
#2017-04-14|1459.47
#2017-04-17|1476.20
#2017-04-18|1476.90
#2017-04-19|1471.12
#2017-04-20|1470.17
#2017-04-21|1487.56
#2017-04-24|1491.08
#2017-04-25|1493.88
#2017-04-26|1500.84
#2017-04-27|1504.59
#2017-04-28|1496.05
#2017-05-01|1501.51
#2017-05-02|1504.49
#2017-05-03|1501.75
#2017-05-04|1496.68
#2017-05-05|1497.75
#2017-05-08|1530.10
#2017-05-09|1506.48
#2017-05-10|1510.06
#2017-05-11|1517.91
#2017-05-12|1518.03
#2017-05-15|1511.59
#2017-05-16|1524.87
#2017-05-17|1539.00
#2017-05-18|1519.50
#2017-05-19|1518.92
#2017-05-22|1533.24
#2017-05-23|1529.00
#2017-05-24|1525.09
#2017-05-25|1529.75
#2017-05-26|1530.21
#2017-05-29|1530.03
#2017-05-30|1536.26
#2017-05-31|1537.67
#2017-06-01|1543.27
#2017-06-02|1581.87
#2017-06-05|1577.56
#2017-06-06|1580.57
#2017-06-07|1579.99
#2017-06-08|1560.91
#2017-06-09|1556.44
#2017-06-12|1568.13
#2017-06-13|1567.44
#2017-06-14|1579.47
#2017-06-15|1552.19
#2017-06-16|1560.16
#2017-06-19|1559.59
#2017-06-20|1562.91
#2017-06-21|1559.27
#2017-06-22|1560.09
#2017-06-23|1563.25
#2017-06-26|1561.04
#2017-06-27|1557.20
#2017-06-28|1559.35
#2017-06-29|1560.37
#2017-06-30|1552.13
#2017-07-03|1541.79
#2017-07-04|1542.89
#2017-07-05|1549.46
#2017-07-06|1545.79
#2017-07-07|1527.95
#2017-07-10|1531.89
#2017-07-11|1537.89
#2017-07-12|1550.11
#2017-07-13|1544.98
#2017-07-14|1560.68
#2017-07-17|1558.20
#2017-07-18|1565.63
#2017-07-19|1567.58
#2017-07-20|1576.08
#2017-07-21|1581.18
#2017-07-24|1569.87
#2017-07-25|1560.06
#2017-07-26|1559.26
#2017-07-27|1572.69
#2017-07-28|1576.30
#2017-07-31|1581.54
#2017-08-01|1597.26
#2017-08-02|1600.38
#2017-08-03|1603.52
#2017-08-04|1587.00
#2017-08-07|1596.73
#2017-08-08|1593.19
#2017-08-09|1587.26
#2017-08-10|1594.89
#2017-08-11|1598.10
#2017-08-14|1575.91
#2017-08-15|1578.56
#2017-08-16|1574.69
#2017-08-17|1584.40
#2017-08-18|1583.80
#2017-08-21|1579.81
#2017-08-22|1569.55
#2017-08-23|1580.10
#2017-08-24|1566.14
#2017-08-25|1572.39
#2017-08-28|1575.48
#2017-08-29|1579.20
#2017-08-30|1568.18
#2017-08-31|1581.70
#2017-09-01|1579.60
#2017-09-04|1577.48
#2017-09-05|1578.10
#2017-09-06|1577.74
#2017-09-07|1586.80
#2017-09-08|1590.15
#2017-09-11|1594.48
#2017-09-12|1596.14
#2017-09-13|1596.13
#2017-09-14|1589.94
#2017-09-15|1590.72
#2017-09-18|1583.23
#2017-09-19|1616.72
#2017-09-20|1619.89
#2017-09-21|1606.60
#2017-09-22|1610.13
#2017-09-25|1618.80
#2017-09-26|1610.97
#2017-09-27|1608.21
#2017-09-28|1615.27
#2017-09-29|1615.31
#2017-10-02|1611.76
#2017-10-03|1622.84
#2017-10-04|1624.05
#2017-10-05|1624.70
#2017-10-06|1629.25
#2017-10-09|1631.06
#2017-10-10|1646.83
#2017-10-11|1645.33
#2017-10-12|1647.76
#2017-10-13|1661.73
#2017-10-16|1676.15
#2017-10-17|1671.58
#2017-10-18|1665.98
#2017-10-19|1680.39
#2017-10-20|1666.94
#2017-10-23|1675.87
#2017-10-24|1683.13
#2017-10-25|1682.62
#2017-10-26|1681.04
#2017-10-27|1699.18
#2017-10-30|1707.84
#2017-10-31|1693.65
#2017-11-01|1707.77
#2017-11-02|1718.55
#2017-11-03|1712.38
#2017-11-06|1714.14
#2017-11-07|1737.64
#2017-11-08|1749.35
#2017-11-09|1742.14
#2017-11-10|1736.82
#2017-11-13|1716.30
#2017-11-14|1714.08
#2017-11-15|1688.75
#2017-11-16|1708.27
#2017-11-17|1717.41
#2017-11-20|1707.60
#2017-11-21|1717.08
#2017-11-22|1736.30
#2017-11-23|1742.15
#2017-11-24|1742.50
#2017-11-27|1746.63
#2017-11-28|1737.81
#2017-11-29|1741.27
#2017-11-30|1745.12
#2017-12-01|1737.28
#2017-12-04|1729.14
#2017-12-05|1730.21
#2017-12-06|1714.36
#2017-12-07|1724.93
#2017-12-08|1729.75
#2017-12-11|1741.49
#2017-12-12|1738.11
#2017-12-13|1745.89
#2017-12-14|1745.83
#2017-12-15|1727.37
#2017-12-18|1758.35
#2017-12-19|1747.97
#2017-12-20|1749.55
#2017-12-21|1746.50
#2017-12-22|1754.52
#2017-12-25|1757.10
#2017-12-26|1753.57
#2017-12-27|1754.66
#2017-12-28|1750.28
#2017-12-29|1751.51
#2018-01-01|1751.51
#2018-01-02|1759.40
#2018-01-03|1755.48
#2018-01-04|1797.59
#2018-01-05|1808.05
#2018-01-08|1812.05
#2018-01-09|1829.69
#2018-01-10|1852.88
#2018-01-11|1847.22
#2018-01-12|1837.12
#2018-01-15|1859.55
#2018-01-16|1870.00
#2018-01-17|1866.35
#2018-01-18|1850.47
#2018-01-19|1867.37
#2018-01-22|1866.87
#2018-01-23|1893.44
#2018-01-24|1901.79
#2018-01-25|1893.61
#2018-01-26|1888.08
#2018-01-29|1879.87
#2018-01-30|1861.77
#2018-01-31|1832.27
#2018-02-01|1862.29
#2018-02-02|1837.85
#2018-02-05|1806.48
#2018-02-06|1747.82
#2018-02-07|1756.89
#2018-02-08|1774.50
#2018-02-09|1749.40
#2018-02-12|1751.66
#2018-02-13|1752.91
#2018-02-14|1750.46
#2018-02-15|1777.82
#2018-02-16|1796.64
#2018-02-19|1824.54
#2018-02-20|1797.63
#2018-02-21|1785.70
#2018-02-22|1782.67
#2018-02-23|1801.93
#2018-02-26|1813.69
#2018-02-27|1821.88
#2018-02-28|1809.21
#2018-03-01|1773.95
#2018-03-02|1767.29
#2018-03-05|1749.60
#2018-03-06|1765.78
#2018-03-07|1752.20
#2018-03-08|1757.93
#2018-03-09|1749.28
#2018-03-12|1784.91
#2018-03-13|1791.40
#2018-03-14|1790.27
#2018-03-15|1792.32
#2018-03-16|1783.54
#2018-03-19|1772.24
#2018-03-20|1758.38
#2018-03-21|1759.79
#2018-03-22|1788.33
#2018-03-23|1731.90
#2018-03-26|1736.78
#2018-03-27|1771.15
#2018-03-28|1758.56
#2018-03-29|1757.09
#2018-03-30|1768.90
#2018-04-02|1763.06
#2018-04-03|1751.71
#2018-04-04|1751.19
#2018-04-05|1756.87
#2018-04-06|1755.47
#2018-04-09|1763.76
#2018-04-10|1769.58
#2018-04-11|1773.88
#2018-04-12|1758.25
#2018-04-13|1764.79
#2018-04-16|1773.57
#2018-04-17|1769.03
#2018-04-18|1784.21
#2018-04-19|1783.06
#2018-04-20|1777.65
#2018-04-23|1765.94
#2018-04-24|1774.66
#2018-04-25|1769.45
#2018-04-26|1772.41
#2018-04-27|1781.57
#2018-04-30|1776.56
#2018-05-01|1770.26
#2018-05-02|1759.73
#2018-05-03|1774.74
#2018-05-04|1773.60
#2018-05-07|1772.32
#2018-05-08|1778.81
#2018-05-09|1765.58
#2018-05-10|1774.88
#2018-05-11|1796.62
#2018-05-14|1805.83
#2018-05-15|1791.76
#2018-05-16|1786.15
#2018-05-17|1786.68
#2018-05-18|1796.29
#2018-05-21|1785.19
#2018-05-22|1785.68
#2018-05-23|1788.05
#2018-05-24|1780.20
#2018-05-25|1772.10
#2018-05-28|1768.07
#2018-05-29|1768.46
#2018-05-30|1741.65
#2018-05-31|1757.57
#2018-06-01|1745.49
#2018-06-04|1768.80
#2018-06-05|1766.87
#2018-06-06|1768.48
#2018-06-07|1781.92
#2018-06-08|1782.28
#2018-06-11|1778.35
#2018-06-12|1777.97
#2018-06-13|1784.05
#2018-06-14|1768.08
#2018-06-15|1772.93
#2018-06-18|1756.75
#2018-06-19|1741.16
#2018-06-20|1746.33
#2018-06-21|1748.11
#2018-06-22|1740.09
#2018-06-25|1727.79
#2018-06-26|1725.29
#2018-06-27|1713.79
#2018-06-28|1712.76
#2018-06-29|1711.21
#2018-07-02|1679.68
#2018-07-03|1682.28
#2018-07-04|1683.33
#2018-07-05|1669.90
#2018-07-06|1686.89
#2018-07-09|1702.10
#2018-07-10|1701.75
#2018-07-11|1687.18
#2018-07-12|1680.12
#2018-07-13|1701.60
#2018-07-16|1701.75
#2018-07-17|1708.05
#2018-07-18|1714.15
#2018-07-19|1713.00
#2018-07-20|1725.94
#2018-07-23|1724.36
#2018-07-24|1736.41
#2018-07-25|1745.04
#2018-07-26|1750.35
#2018-07-27|1762.14
#2018-07-30|1755.76
#2018-07-31|1727.18
#2018-08-01|1746.61
#2018-08-02|1737.23
#2018-08-03|1735.72
#2018-08-06|1725.40
#2018-08-07|1743.81
#2018-08-08|1747.35
#2018-08-09|1742.36
#2018-08-10|1724.97
#2018-08-13|1691.27
#2018-08-14|1716.01
#2018-08-15|1712.07
#2018-08-16|1700.75
#2018-08-17|1714.30
#2018-08-20|1711.79
#2018-08-21|1702.39
#2018-08-22|1715.34
#2018-08-23|1700.86
#2018-08-24|1710.88
#2018-08-27|1731.58
#2018-08-28|1734.16
#2018-08-29|1732.44
#2018-08-30|1733.51
#2018-08-31|1736.47
#2018-09-03|1720.95
#2018-09-04|1712.38
#2018-09-05|1694.12
#2018-09-06|1693.83
#2018-09-07|1682.66
#2018-09-10|1687.43
#2018-09-11|1696.34
#2018-09-12|1694.29
#2018-09-13|1705.75
#2018-09-14|1720.38
#2018-09-17|1722.68
#2018-09-18|1745.28
#2018-09-19|1771.08
#2018-09-20|1771.72
#2018-09-21|1785.34
#2018-09-24|1785.34
#2018-09-25|1795.28
#2018-09-26|1802.30
#2018-09-27|1780.25
#2018-09-28|1792.83
#2018-10-01|1789.27
#2018-10-02|1801.91
#2018-10-03|1772.32
#2018-10-04|1777.08
#2018-10-05|1770.07
#2018-10-08|1779.93
#2018-10-09|1749.71
#2018-10-10|1756.28
#2018-10-11|1700.52
#2018-10-12|1702.08
#2018-10-15|1678.74
#2018-10-16|1690.11
#2018-10-17|1715.54
#2018-10-18|1700.37
#2018-10-19|1688.76
#2018-10-22|1684.01
#2018-10-23|1653.82
#2018-10-24|1646.60
#2018-10-25|1599.09
#2018-10-26|1615.16
#2018-10-29|1594.61
#2018-10-30|1609.76
#2018-10-31|1644.09
#2018-11-01|1622.89
#2018-11-02|1645.81
#2018-11-05|1623.53
#2018-11-06|1643.10
#2018-11-07|1636.40
#2018-11-08|1658.55
#2018-11-09|1648.19
#2018-11-12|1648.60
#2018-11-13|1613.81
#2018-11-14|1618.89
#2018-11-15|1622.96
#2018-11-16|1621.07
#2018-11-19|1633.82
#2018-11-20|1621.41
#2018-11-21|1607.30
#2018-11-22|1618.82
#2018-11-23|1621.69
#2018-11-26|1609.52
#2018-11-27|1618.56
#2018-11-28|1624.60
#2018-11-29|1640.03
#2018-11-30|1643.46
#2018-12-03|1664.45
#2018-12-04|1634.36
#2018-12-05|1625.38
#2018-12-06|1607.00
#2018-12-07|1612.71
#2018-12-10|1581.02
#2018-12-11|1564.68
#2018-12-12|1597.51
#2018-12-13|1598.78
#2018-12-14|1578.86
#2018-12-17|1589.18
#2018-12-18|1565.22
#2018-12-19|1561.36
#2018-12-20|1535.42
#2018-12-21|1517.22
#2018-12-24|1525.80
#2018-12-25|1450.75
#2018-12-26|1469.27
#2018-12-27|1530.00
#2018-12-28|1526.64
#2018-12-31|1536.45
#2019-01-01|1536.45
#2019-01-02|1542.35
#2019-01-03|1567.16
#2019-01-04|1533.76
#2019-01-07|1572.89
#2019-01-08|1577.12
#2019-01-09|1602.03
#2019-01-10|1589.25
#2019-01-11|1598.53
#2019-01-14|1599.86
#2019-01-15|1611.51
#2019-01-16|1601.62
#2019-01-17|1602.92
#2019-01-18|1605.94
#2019-01-21|1615.40
#2019-01-22|1608.13
#2019-01-23|1597.25
#2019-01-24|1601.10
#2019-01-25|1614.63
#2019-01-28|1609.87
#2019-01-29|1609.38
#2019-01-30|1602.95
#2019-01-31|1632.50
#2019-02-01|1622.64
#2019-02-04|1625.59
#2019-02-05|1627.47
#2019-02-06|1627.91
#2019-02-07|1617.40
#2019-02-08|1589.91
#2019-02-11|1580.26
#2019-02-12|1611.43
#2019-02-13|1623.86
#2019-02-14|1626.70
#2019-02-15|1615.14
#2019-02-18|1636.95
#2019-02-19|1642.42
#2019-02-20|1648.98
#2019-02-21|1650.88
#2019-02-22|1646.71
#2019-02-25|1656.52
#2019-02-26|1655.31
#2019-02-27|1655.97
#2019-02-28|1634.88
#2019-03-01|1634.42
#2019-03-04|1646.00
#2019-03-05|1639.33
#2019-03-06|1636.00
#2019-03-07|1625.83
#2019-03-08|1605.50
#2019-03-11|1612.79
#2019-03-12|1633.30
#2019-03-13|1622.79
#2019-03-14|1612.47
#2019-03-15|1628.87
#2019-03-18|1639.69
#2019-03-19|1640.18
#2019-03-20|1643.28
#2019-03-21|1651.81
#2019-03-22|1669.13
#2019-03-25|1622.77
#2019-03-26|1654.37
#2019-03-27|1662.46
#2019-03-28|1633.98
#2019-03-29|1640.05
#2019-04-01|1656.51
#2019-04-02|1652.46
#2019-04-03|1660.20
#2019-04-04|1658.07
#2019-04-05|1660.36
#2019-04-08|1659.02
#2019-04-09|1664.37
#2019-04-10|1655.91
#2019-04-11|1646.97
#2019-04-12|1640.53
#2019-04-15|1659.00
#2019-04-16|1661.28
#2019-04-17|1665.00
#2019-04-18|1656.03
#2019-04-19|1655.38
#2019-04-22|1657.04
#2019-04-23|1662.45
#2019-04-24|1652.67
#2019-04-25|1663.10
#2019-04-26|1662.64
#2019-04-29|1658.78
#2019-04-30|1665.33
#2019-05-01|1668.33
#2019-05-02|1662.94
#2019-05-03|1667.28
#2019-05-06|1672.77
#2019-05-07|1664.06
#2019-05-08|1640.44
#2019-05-09|1634.12
#2019-05-10|1630.26
#2019-05-13|1631.44
#2019-05-14|1618.99
#2019-05-15|1629.94
#2019-05-16|1614.30
#2019-05-17|1631.06
#2019-05-20|1634.78
#2019-05-21|1622.75
#2019-05-22|1621.83
#2019-05-23|1624.68
#2019-05-24|1630.07
#2019-05-27|1635.35
#2019-05-28|1640.77
#2019-05-29|1629.07
#2019-05-30|1617.69
#2019-05-31|1611.80
#2019-06-03|1603.79
#2019-06-04|1601.25
#2019-06-05|1636.81
#2019-06-06|1631.50
#2019-06-07|1640.76
#2019-06-10|1655.04
#2019-06-11|1662.34
#2019-06-12|1656.11
#2019-06-13|1643.88
#2019-06-14|1650.30
#2019-06-17|1642.99
#2019-06-18|1635.50
#2019-06-19|1663.51
#2019-06-20|1680.77
#2019-06-21|1664.21
#2019-06-24|1671.63
#2019-06-25|1672.65
#2019-06-26|1654.55
#2019-06-27|1672.36
#2019-06-28|1670.07
#2019-07-01|1695.29
#2019-07-02|1701.75
#2019-07-03|1696.65
#2019-07-04|1705.92
#2019-07-05|1698.78
#2019-07-08|1682.26
#2019-07-09|1680.82
#2019-07-10|1681.33
#2019-07-11|1689.56
#2019-07-12|1695.42
#2019-07-15|1696.05
#2019-07-16|1682.52
#2019-07-17|1684.62
#2019-07-18|1656.51
#2019-07-19|1688.89
#2019-07-22|1679.92
#2019-07-23|1687.93
#2019-07-24|1696.54
#2019-07-25|1689.62
#2019-07-26|1682.76
#2019-07-29|1677.10
#2019-07-30|1685.22
#2019-07-31|1674.45
#2019-08-01|1686.97
#2019-08-02|1678.67
#2019-08-05|1657.30
#2019-08-06|1642.81
#2019-08-07|1654.48
#2019-08-08|1645.84
#2019-08-09|1661.61
#2019-08-12|1667.14
#2019-08-13|1627.93
#2019-08-14|1653.53
#2019-08-15|1631.81
#2019-08-16|1628.53
#2019-08-19|1634.85
#2019-08-20|1648.33
#2019-08-21|1637.91
#2019-08-22|1639.03
#2019-08-23|1651.04
#2019-08-26|1625.77
#2019-08-27|1637.58
#2019-08-28|1641.44
#2019-08-29|1632.62
#2019-08-30|1657.95
#2019-09-02|1651.95
#2019-09-03|1663.18
#2019-09-04|1657.07
#2019-09-05|1671.69
#2019-09-06|1681.00
#2019-09-09|1689.02
#2019-09-10|1694.47
#2019-09-11|1714.80
#2019-09-12|1725.64
#2019-09-13|1739.05
#2019-09-16|1739.85
#2019-09-17|1740.55
#2019-09-18|1731.84
#2019-09-19|1741.36
#2019-09-20|1744.09
#2019-09-23|1752.70
#2019-09-24|1758.82
#2019-09-25|1748.25
#2019-09-26|1751.31
#2019-09-27|1740.32
#2019-09-30|1723.08
#2019-10-01|1739.26
#2019-10-02|1738.34
#2019-10-03|1721.16
#2019-10-04|1723.85
#2019-10-07|1721.57
#2019-10-08|1732.94
#2019-10-09|1722.16
#2019-10-10|1715.08
#2019-10-11|1721.27
#2019-10-14|1723.97
#2019-10-15|1743.32
#2019-10-16|1756.92
#2019-10-17|1752.67
#2019-10-18|1751.07
#2019-10-21|1756.93
#2019-10-22|1756.77
#2019-10-23|1762.63
#2019-10-24|1770.76
#2019-10-25|1773.26
#2019-10-28|1764.81
#2019-10-29|1783.37
#2019-10-30|1786.65
#2019-10-31|1803.52
#2019-11-01|1804.71
#2019-11-04|1799.01
#2019-11-05|1818.27
#2019-11-06|1817.16
#2019-11-07|1817.21
#2019-11-08|1828.33
#2019-11-11|1829.09
#2019-11-12|1831.53
#2019-11-13|1829.90
#2019-11-14|1818.79
#2019-11-15|1825.35
#2019-11-18|1834.73
#2019-11-19|1828.63
#2019-11-20|1819.85
#2019-11-21|1821.00
#2019-11-22|1821.15
#2019-11-25|1826.79
#2019-11-26|1829.40
#2019-11-27|1827.57
#2019-11-28|1824.44
#2019-11-29|1814.85
#2019-12-02|1837.88
#2019-12-03|1841.43
#2019-12-04|1831.41
#2019-12-05|1838.90
#2019-12-06|1840.77
#2019-12-09|1849.97
#2019-12-10|1846.55
#2019-12-11|1841.24
#2019-12-12|1830.37
#2019-12-13|1864.19
#2019-12-16|1854.73
#2019-12-17|1867.62
#2019-12-18|1857.30
#2019-12-19|1861.81
#2019-12-20|1852.30
#2019-12-23|1851.96
#2019-12-24|1849.34
#2019-12-25|1844.67
#2019-12-26|1848.36
#2019-12-27|1851.40
#2019-12-30|1851.21
#2019-12-31|1856.49
#2020-01-01|1856.49
#2020-01-02|1863.35
#2020-01-03|1867.66
#2020-01-06|1837.99
#2020-01-07|1861.70
#2020-01-08|1838.80
#2020-01-09|1854.30
#2020-01-10|1860.33
#2020-01-13|1854.07
#2020-01-14|1863.78
#2020-01-15|1855.23
#2020-01-16|1852.30
#2020-01-17|1859.29
#2020-01-20|1867.38
#2020-01-21|1861.84
#2020-01-22|1871.25
#2020-01-23|1867.17
#2020-01-24|1870.23
#2020-01-27|1852.20
#2020-01-28|1836.34
#2020-01-29|1846.50
#2020-01-30|1828.52
#2020-01-31|1843.29
#2020-02-03|1826.64
#2020-02-04|1826.12
#2020-02-05|1838.10
#2020-02-06|1875.53
#2020-02-07|1876.44
#2020-02-10|1865.13
#2020-02-11|1861.99
#2020-02-12|1863.14
#2020-02-13|1859.27
#2020-02-14|1848.61
#2020-02-17|1833.21
#2020-02-18|1813.02
#2020-02-19|1802.85
#2020-02-20|1791.03
#2020-02-21|1799.34
#2020-02-24|1816.25
#2020-02-25|1770.45
#2020-02-26|1749.50
#2020-02-27|1721.02
#2020-02-28|1691.45
#2020-03-02|1701.66
#2020-03-03|1686.77
#2020-03-04|1687.05
#2020-03-05|1715.42
#2020-03-06|1689.99
#2020-03-09|1641.83
#2020-03-10|1643.49
#2020-03-11|1598.63
#2020-03-12|1523.13
#2020-03-13|1429.78
#2020-03-16|1418.49
#2020-03-17|1421.47
#2020-03-18|1409.60
#2020-03-19|1394.65
#2020-03-20|1378.62
#2020-03-23|1383.51
#2020-03-24|1430.28
#2020-03-25|1538.33
#2020-03-26|1527.25
#2020-03-27|1609.06
#2020-03-30|1597.84
#2020-03-31|1564.71
#2020-04-01|1520.57
#2020-04-02|1490.27
#2020-04-03|1482.64
#2020-04-06|1536.44
#2020-04-07|1564.84
#2020-04-08|1594.64
#2020-04-09|1586.65
#2020-04-10|1598.56
#2020-04-13|1582.66
#2020-04-14|1625.00
#2020-04-15|1625.53
#2020-04-16|1599.21
#2020-04-17|1629.49
#2020-04-20|1610.45
#2020-04-21|1589.30
#2020-04-22|1577.60
#2020-04-23|1596.73
#2020-04-24|1594.44
#2020-04-27|1630.41
#2020-04-28|1632.94
#2020-04-29|1638.38
#2020-04-30|1651.08
#2020-05-01|1612.23
#2020-05-04|1611.93
#2020-05-05|1616.77
#2020-05-06|1625.23
#2020-05-07|1611.45
#2020-05-08|1648.29
#2020-05-11|1653.19
#2020-05-12|1652.81
#2020-05-13|1651.98
#2020-05-14|1624.91
#2020-05-15|1626.79
#2020-05-18|1628.89
#2020-05-19|1651.85
#2020-05-20|1666.06
#2020-05-21|1653.06
#2020-05-22|1643.85
#2020-05-25|1665.98
#2020-05-26|1707.08
#2020-05-27|1718.48
#2020-05-28|1761.91
#2020-05-29|1742.21
#2020-06-01|1751.44
#2020-06-02|1754.76
#2020-06-03|1765.69
#2020-06-04|1769.54
#2020-06-05|1769.29
#2020-06-08|1810.53
#2020-06-09|1822.15
#2020-06-10|1824.09
#2020-06-11|1793.53
#2020-06-12|1764.64
#2020-06-15|1717.64
#2020-06-16|1789.23
#2020-06-17|1784.67
#2020-06-18|1787.33
#2020-06-19|1784.25
#2020-06-22|1783.23
#2020-06-23|1803.10
#2020-06-24|1788.52
#2020-06-25|1762.20
#2020-06-26|1776.37
#2020-06-29|1737.79
#2020-06-30|1746.95
#2020-07-01|1732.76
#2020-07-02|1740.14
#2020-07-03|1752.62
#2020-07-06|1779.09
#2020-07-07|1770.57
#2020-07-08|1755.72
#2020-07-09|1761.18
#2020-07-10|1747.53
#2020-07-13|1779.49
#2020-07-14|1771.88
#2020-07-15|1806.09
#2020-07-16|1788.06
#2020-07-17|1783.25
#2020-07-20|1784.16
#2020-07-21|1797.29
#2020-07-22|1782.56
#2020-07-23|1785.81
#2020-07-24|1805.04
#2020-07-27|1820.35
#2020-07-28|1815.65
#2020-07-29|1790.43
#2020-07-30|1785.99
#2020-07-31|1723.39
#2020-08-03|1747.72
#2020-08-04|1784.13
#2020-08-05|1791.58
#2020-08-06|1787.93
#2020-08-07|1781.18
#2020-08-10|1783.03
#2020-08-11|1816.44
#2020-08-12|1829.44
#2020-08-13|1851.71
#2020-08-14|1858.79
#2020-08-17|1851.97
#2020-08-18|1861.36
#2020-08-19|1861.16
#2020-08-20|1838.26
#2020-08-21|1843.11
#2020-08-24|1848.62
#2020-08-25|1855.81
#2020-08-26|1864.11
#2020-08-27|1850.64
#2020-08-28|1858.92
#2020-08-31|1857.92
#2020-09-01|1855.91
#2020-09-02|1860.44
#2020-09-03|1869.64
#2020-09-04|1851.33
#2020-09-07|1840.34
#2020-09-08|1854.23
#2020-09-09|1829.39
#2020-09-10|1852.20
#2020-09-11|1862.54
#2020-09-14|1885.67
#2020-09-15|1878.62
#2020-09-16|1893.52
#2020-09-17|1886.02
#2020-09-18|1897.98
#2020-09-21|1893.62
#2020-09-22|1886.05
#2020-09-23|1881.59
#2020-09-24|1859.07
#2020-09-25|1861.46
#2020-09-28|1888.28
#2020-09-29|1899.67
#2020-09-30|1868.54
#2020-10-01|1866.59
#2020-10-02|1855.53
#2020-10-05|1876.82
#2020-10-06|1888.82
#2020-10-07|1884.18
#2020-10-08|1893.87
#2020-10-09|1892.11
#2020-10-12|1894.20
#2020-10-13|1898.05
#2020-10-14|1902.66
#2020-10-15|1887.13
#2020-10-16|1869.72
#2020-10-19|1890.33
#2020-10-20|1877.90
#2020-10-21|1907.62
#2020-10-22|1881.29
#2020-10-23|1886.93
#2020-10-26|1882.31
#2020-10-27|1890.39
#2020-10-28|1890.86
#2020-10-29|1886.56
#2020-10-30|1851.68
#2020-11-02|1880.68
#2020-11-03|1884.91
#2020-11-04|1912.07
#2020-11-05|1959.48
#2020-11-06|1973.60
#2020-11-09|1965.19
#2020-11-10|1986.67
#2020-11-11|2013.75
#2020-11-12|2026.70
#2020-11-13|2012.59
#2020-11-16|2047.24
#2020-11-17|2059.52
#2020-11-18|2051.73
#2020-11-19|2054.84
#2020-11-20|2054.57
#2020-11-23|2041.59
#2020-11-24|2084.84
#2020-11-25|2095.38
#2020-11-26|2114.02
#2020-11-27|2128.08
#2020-11-30|2091.13
#2020-12-01|2095.49
#2020-12-02|2098.21
#2020-12-03|2117.47
#2020-12-04|2109.33
#2020-12-07|2097.28
#2020-12-08|2090.43
#2020-12-09|2111.95
#2020-12-10|2110.48
#2020-12-11|2125.27
#2020-12-14|2133.05
#2020-12-15|2130.68
#2020-12-16|2141.37
#2020-12-17|2166.90
#2020-12-18|2161.29
#2020-12-21|2154.03
#2020-12-22|2121.02
#2020-12-23|2128.64
#2020-12-24|2137.13
#2020-12-25|2137.89
#2020-12-28|2150.98
#2020-12-29|2198.21
#2020-12-30|2187.38
#2020-12-31|2187.38
#2021-01-01|2187.38
#2021-01-04|2182.25
#2021-01-05|2182.27
#2021-01-06|2171.75
#2021-01-07|2194.93
#2021-01-08|2235.62
#2021-01-11|2224.90
#2021-01-12|2231.53
#2021-01-13|2240.94
#2021-01-14|2256.99
#2021-01-15|2237.42
#2021-01-18|2228.05
#2021-01-19|2241.57
#2021-01-20|2236.84
#2021-01-21|2251.44
#2021-01-22|2242.49
#2021-01-25|2245.51
#2021-01-26|2230.01
#2021-01-27|2233.67
#2021-01-28|2192.27
#2021-01-29|2147.16
#2021-02-01|2165.85
#2021-02-02|2180.27
#2021-02-03|2210.55
#2021-02-04|2195.74
#2021-02-05|2229.60
#2021-02-08|2273.18
#2021-02-09|2293.14
#2021-02-10|2302.53
#2021-02-11|2301.22
#2021-02-12|2303.78
#2021-02-15|2324.88
#2021-02-16|2336.29
#2021-02-17|2322.03
#2021-02-18|2307.75
#2021-02-19|2296.95
#2021-02-22|2315.28
#2021-02-23|2314.51
#2021-02-24|2249.78
#2021-02-25|2273.67
#2021-02-26|2191.08
#2021-03-01|2232.32
#2021-03-02|2221.79
#2021-03-03|2224.17
#2021-03-04|2179.15
#2021-03-05|2175.42
#2021-03-08|2155.58
#2021-03-09|2178.92
#2021-03-10|2187.53
#2021-03-11|2189.08
#2021-03-12|2213.23
#2021-03-15|2225.03
#2021-03-16|2242.24
#2021-03-17|2239.60
#2021-03-18|2274.73
#2021-03-19|2271.26
#2021-03-22|2241.42
#2021-03-23|2228.37
#2021-03-24|2178.17
#2021-03-25|2197.68
#2021-03-26|2225.39
#2021-03-29|2233.73
#2021-03-30|2224.59
#2021-03-31|2198.31
#2021-04-01|2203.73
#2021-04-02|2225.05
#2021-04-05|2246.96
#2021-04-06|2221.33
#2021-04-07|2227.07
#2021-04-08|2221.54
#2021-04-09|2224.10
#2021-04-12|2221.65
#2021-04-13|2233.10
#2021-04-14|2230.54
#2021-04-15|2245.23
#2021-04-16|2244.56
#2021-04-19|2256.52
#2021-04-20|2220.89
#2021-04-21|2178.07
#2021-04-22|2225.38
#2021-04-23|2213.18
#2021-04-26|2214.78
#2021-04-27|2186.34
#2021-04-28|2189.63
#2021-04-29|2188.83
#2021-04-30|2164.08
#2021-05-03|2171.63
#2021-05-04|2166.16
#2021-05-05|2165.86
#2021-05-06|2203.45
#2021-05-07|2213.99
#2021-05-10|2232.70
#2021-05-11|2181.67
#2021-05-12|2137.76
#2021-05-13|2102.33
#2021-05-14|2146.17
#2021-05-17|2146.35
#2021-05-18|2188.83
#2021-05-19|2183.28
#2021-05-20|2176.96
#2021-05-21|2188.93
#2021-05-24|2200.64
#2021-05-25|2208.22
#2021-05-26|2211.15
#2021-05-27|2190.90
#2021-05-28|2226.81
#2021-05-31|2212.64
#2021-06-01|2216.11
#2021-06-02|2229.59
#2021-06-03|2240.30
#2021-06-04|2252.26
#2021-06-07|2258.52
#2021-06-08|2256.00
#2021-06-09|2243.59
#2021-06-10|2242.97
#2021-06-11|2239.17
#2021-06-14|2241.46
#2021-06-15|2262.23
#2021-06-16|2261.87
#2021-06-17|2242.64
#2021-06-18|2224.48
#2021-06-21|2170.67
#2021-06-22|2229.98
#2021-06-23|2214.58
#2021-06-24|2212.08
#2021-06-25|2230.24
#2021-06-28|2234.51
#2021-06-29|2224.24
#2021-06-30|2207.71
#2021-07-01|2192.57
#2021-07-02|2216.13
#2021-07-05|2213.78
#2021-07-06|2229.43
#2021-07-07|2210.96
#2021-07-08|2214.60
#2021-07-09|2192.13
#2021-07-12|2235.47
#2021-07-13|2248.17
#2021-07-14|2246.63
#2021-07-15|2222.46
#2021-07-16|2208.64
#2021-07-19|2196.31
#2021-07-20|2165.09
#2021-07-21|2173.04
#2021-07-22|2176.99
#2021-07-23|2168.42
#2021-07-26|2194.81
#2021-07-27|2217.80
#2021-07-28|2191.11
#2021-07-29|2212.93
#2021-07-30|2180.60
#2021-08-02|2233.12
#2021-08-03|2230.84
#2021-08-04|2208.87
#2021-08-05|2217.86
#2021-08-06|2203.93
#2021-08-09|2204.63
#2021-08-10|2206.78
#2021-08-11|2231.10
#2021-08-12|2230.79
#2021-08-13|2248.32
#2021-08-16|2227.12
#2021-08-17|2209.86
#2021-08-18|2212.86
#2021-08-19|2184.30
#2021-08-20|2161.26
#2021-08-23|2206.84
#2021-08-24|2226.52
#2021-08-25|2220.36
#2021-08-26|2218.84
#2021-08-27|2210.94
#2021-08-30|2231.33
#2021-08-31|2249.14
#2021-09-01|2271.64
#2021-09-02|2276.17
#2021-09-03|2320.72
#2021-09-06|2350.57
#2021-09-07|2371.18
#2021-09-08|2383.61
#2021-09-09|2376.50
#2021-09-10|2404.76
#2021-09-13|2406.09
#2021-09-14|2435.73
#2021-09-15|2421.62
#2021-09-16|2405.91
#2021-09-17|2411.88
#2021-09-20|2421.90
#2021-09-21|2387.80
#2021-09-22|2357.44
#2021-09-23|2346.63
#2021-09-24|2389.79
#2021-09-27|2386.28
#2021-09-28|2374.06
#2021-09-29|2327.62
#2021-09-30|2324.76
#2021-10-01|2286.24
#2021-10-04|2267.75
#2021-10-05|2220.21
#2021-10-06|2214.19
#2021-10-07|2210.31
#2021-10-08|2229.33
#2021-10-11|2250.58
#2021-10-12|2231.45
#2021-10-13|2223.33
#2021-10-14|2235.36
#2021-10-15|2267.27
#2021-10-18|2260.88
#2021-10-19|2267.12
#2021-10-20|2268.62
#2021-10-21|2244.66
#2021-10-22|2254.19
#2021-10-25|2243.44
#2021-10-26|2262.67
#2021-10-27|2270.44
#2021-10-28|2256.71
#2021-10-29|2251.31
#2021-11-01|2300.24
#2021-11-02|2299.91
#2021-11-03|2294.26
#2021-11-04|2330.08
#2021-11-05|2330.39
#2021-11-08|2329.13
#2021-11-09|2318.56
#2021-11-10|2288.77
#2021-11-11|2298.23
#2021-11-12|2330.29
#2021-11-15|2344.24
#2021-11-16|2339.93
#2021-11-17|2326.92
#2021-11-18|2330.85
#2021-11-19|2352.32
#2021-11-22|2328.27
#2021-11-23|2323.21
#2021-11-24|2287.51
#2021-11-25|2297.18
#2021-11-26|2295.86
#2021-11-29|2245.59
#2021-11-30|2221.50
#2021-12-01|2246.46
#2021-12-02|2237.28
#2021-12-03|2262.00
#2021-12-06|2241.28
#2021-12-07|2279.19
#2021-12-08|2292.20
#2021-12-09|2288.39
#2021-12-10|2272.25
#2021-12-13|2270.03
#2021-12-14|2266.15
#2021-12-15|2281.47
#2021-12-16|2320.23
#2021-12-17|2286.15
#2021-12-20|2242.22
#2021-12-21|2260.98
#2021-12-22|2258.92
#2021-12-23|2280.26
#2021-12-24|2276.75
#2021-12-27|2258.74
#2021-12-28|2291.61
#2021-12-29|2278.56
#2021-12-30|2269.17
#2021-12-31|2269.17
#2022-01-03|2266.31
#2022-01-04|2304.65
#2022-01-05|2325.31
#2022-01-06|2275.59
#2022-01-07|2278.86
#2022-01-10|2289.55
#2022-01-11|2269.79
#2022-01-12|2317.81
#2022-01-13|2318.61
#2022-01-14|2293.46
#2022-01-17|2291.71
#2022-01-18|2289.07
#2022-01-19|2220.39
#2022-01-20|2253.91
#2022-01-21|2240.43
#2022-01-24|2233.17
#2022-01-25|2194.24
#2022-01-26|2181.00
#2022-01-27|2101.67
#2022-01-28|2148.14
#2022-01-31|2168.90
#2022-02-01|2180.91
#2022-02-02|2232.17
#2022-02-03|2199.71
#2022-02-04|2203.11
#2022-02-07|2200.95
#2022-02-08|2199.30
#2022-02-09|2223.57
#2022-02-10|2220.57
#2022-02-11|2222.01
#2022-02-14|2180.45
#2022-02-15|2149.28
#2022-02-16|2194.89
#2022-02-17|2184.70
#2022-02-18|2173.08
#2022-02-21|2163.73
#2022-02-22|2125.56
#2022-02-23|2126.12
#2022-02-24|2085.76
#2022-02-25|2111.05
#2022-02-28|2122.65
#2022-03-01|2140.10
#2022-03-02|2079.90
#2022-03-03|2102.12
#2022-03-04|2072.56
#2022-03-07|1994.99
#2022-03-08|1961.35
#2022-03-09|1960.33
#2022-03-10|2039.85
#2022-03-11|1981.47
#2022-03-14|1979.26
#2022-03-15|1991.12
#2022-03-16|2022.36
#2022-03-17|2079.42
#2022-03-18|2078.21
#2022-03-21|2078.65
#2022-03-22|2089.55
#2022-03-23|2138.82
#2022-03-24|2130.22
#2022-03-25|2124.74
#2022-03-28|2090.45
#2022-03-29|2129.50
#2022-03-30|2134.31
#2022-03-31|2127.71
#2022-04-01|2100.50
#2022-04-04|2110.86
#2022-04-05|2095.49
#2022-04-06|2065.46
#2022-04-07|2030.10
#2022-04-08|2024.22
#2022-04-11|1997.24
#2022-04-12|1973.53
#2022-04-13|1996.34
#2022-04-14|2010.36
#2022-04-15|2001.73
#2022-04-18|1973.41
#2022-04-19|1953.82
#2022-04-20|1997.46
#2022-04-21|1998.02
#2022-04-22|1970.90
#2022-04-25|1948.68
#2022-04-26|1959.16
#2022-04-27|1921.31
#2022-04-28|1919.80
#2022-04-29|1941.73
#2022-05-02|1928.92
#2022-05-03|1933.67
#2022-05-04|1932.71
#2022-05-05|1928.78
#2022-05-06|1943.40
#2022-05-09|1901.08
#2022-05-10|1883.13
#2022-05-11|1866.09
#2022-05-12|1871.13
#2022-05-13|1893.32
#2022-05-16|1902.71
#2022-05-17|1900.26
#2022-05-18|1935.65
#2022-05-19|1918.29
#2022-05-20|1932.17
#2022-05-23|1955.27
#2022-05-24|1958.07
#2022-05-25|1944.34
#2022-05-26|1947.34
#2022-05-27|1957.43
#2022-05-30|1990.49
#2022-05-31|1966.06
#2022-06-01|1971.29
#2022-06-02|1959.05
#2022-06-03|1952.51
#2022-06-06|1948.43
#2022-06-07|1939.12
#2022-06-08|1943.04
#2022-06-09|1937.46
#2022-06-10|1910.34
#2022-06-13|1864.26
#2022-06-14|1829.76
#2022-06-15|1809.48
#2022-06-16|1852.30
#2022-06-17|1777.86
#2022-06-20|1772.97
#2022-06-21|1794.90
#2022-06-22|1795.99
#2022-06-23|1810.25
#2022-06-24|1812.21
#2022-06-27|1832.23
#2022-06-28|1835.77
#2022-06-29|1811.57
#2022-06-30|1800.30
#2022-07-01|1782.43
#2022-07-04|1799.73
#2022-07-05|1808.02
#2022-07-06|1786.74
#2022-07-07|1814.21
#2022-07-08|1815.60
#2022-07-11|1826.22
#2022-07-12|1807.84
#2022-07-13|1807.25
#2022-07-14|1785.00
#2022-07-15|1796.91
#2022-07-18|1804.20
#2022-07-19|1816.91
#2022-07-20|1857.89
#2022-07-21|1863.71
#2022-07-22|1893.21
#2022-07-25|1866.66
#2022-07-26|1867.16
#2022-07-27|1862.88
#2022-07-28|1902.10
#2022-07-29|1906.61
#2022-08-01|1950.74
#2022-08-02|1913.74
#2022-08-03|1887.10
#2022-08-04|1903.76
#2022-08-05|1888.81
#2022-08-08|1902.32
#2022-08-09|1878.26
#2022-08-10|1912.85
#2022-08-11|1906.21
#2022-08-12|1933.09
#2022-08-15|1960.82
#2022-08-16|1936.13
#2022-08-17|1947.81
#2022-08-18|1931.26
#2022-08-19|1908.49
#2022-08-22|1906.70
#2022-08-23|1894.02
#2022-08-24|1879.68
#2022-08-25|1889.83
#2022-08-26|1886.13
#2022-08-29|1829.05
#2022-08-30|1850.06
#2022-08-31|1847.51
#2022-09-01|1801.43
#2022-09-02|1798.86
#2022-09-05|1790.47
#2022-09-06|1761.26
#2022-09-07|1729.78
#2022-09-08|1777.70
#2022-09-09|1799.95
#2022-09-12|1816.12
#2022-09-13|1797.24
#2022-09-14|1778.72
#2022-09-15|1771.98
#2022-09-16|1766.15
#2022-09-19|1761.90
#2022-09-20|1763.55
#2022-09-21|1732.13
#2022-09-22|1753.34
#2022-09-23|1738.78
#2022-09-26|1677.08
#2022-09-27|1681.86
#2022-09-28|1663.98
#2022-09-29|1687.99
#2022-09-30|1649.39
#2022-10-03|1669.42
#2022-10-04|1724.76
#2022-10-05|1728.59
#2022-10-06|1735.56
#2022-10-07|1717.39
#2022-10-10|1710.26
#2022-10-11|1673.75
#2022-10-12|1662.12
#2022-10-13|1644.99
#2022-10-14|1675.33
#2022-10-17|1653.23
#2022-10-18|1669.58
#2022-10-19|1665.98
#2022-10-20|1660.12
#2022-10-21|1644.36
#2022-10-24|1665.59
#2022-10-25|1697.02
#2022-10-26|1720.71
#2022-10-27|1715.61
#2022-10-28|1693.38
#2022-10-31|1711.81
#2022-11-01|1728.52
#2022-11-02|1745.12
#2022-11-03|1732.76
#2022-11-04|1719.78
#2022-11-07|1748.56
#2022-11-08|1782.86
#2022-11-09|1766.19
#2022-11-10|1810.13
#2022-11-11|1890.52
#2022-11-14|1850.35
#2022-11-15|1870.91
#2022-11-16|1868.44
#2022-11-17|1850.37
#2022-11-18|1857.54
#2022-11-21|1835.88
#2022-11-22|1865.26
#2022-11-23|1886.88
#2022-11-24|1925.97
#2022-11-25|1909.98
#2022-11-28|1903.33
#2022-11-29|1897.79
#2022-11-30|1873.79
#2022-12-01|1926.49
#2022-12-02|1900.85
#2022-12-05|1883.06
#2022-12-06|1880.91
#2022-12-07|1875.89
#2022-12-08|1870.36
#2022-12-09|1889.84
#2022-12-12|1875.18
#2022-12-13|1916.92
#2022-12-14|1934.62
#2022-12-15|1891.41
#2022-12-16|1876.60
#2022-12-19|1856.46
#2022-12-20|1903.92
#2022-12-21|1883.98
#2022-12-22|1895.14
#2022-12-23|1876.77
#2022-12-26|1879.90
#2022-12-27|1875.49
#2022-12-28|1862.40
#2022-12-29|1864.18
#2022-12-30|1877.61
#2023-01-02|1877.61
#2023-01-03|1894.69
#2023-01-04|1860.39
#2023-01-05|1839.02
#2023-01-06|1868.99
#2023-01-09|1876.07
#2023-01-10|1878.69
#2023-01-11|1895.52
#2023-01-12|1949.01
#2023-01-13|1975.14
#2023-01-16|1942.31
#2023-01-17|1968.96
#2023-01-18|2001.75
#2023-01-19|1974.68
#2023-01-20|1963.61
#2023-01-23|1972.06
#2023-01-24|2012.93
#2023-01-25|2024.99
#2023-01-26|2006.62
#2023-01-27|2021.20
#2023-01-30|2014.93
#2023-01-31|2005.47
#2023-02-01|2018.68
#2023-02-02|2028.37
#2023-02-03|1999.88
#2023-02-06|1980.31
#2023-02-07|2008.26
#2023-02-08|2001.52
#2023-02-09|2009.82
#2023-02-10|2007.56
#2023-02-13|1973.81
#2023-02-14|1986.33
#2023-02-15|1959.90
#2023-02-16|1976.48
#2023-02-17|1962.54
#2023-02-20|1970.00
#2023-02-21|1954.53
#2023-02-22|1933.66
#2023-02-23|1930.22
#2023-02-24|1918.05
#2023-02-27|1924.94
#2023-02-28|1925.61
#2023-03-01|1928.74
#2023-03-02|1918.21
#2023-03-03|1950.33
#2023-03-06|1977.11
#2023-03-07|1972.68
#2023-03-08|1975.02
#2023-03-09|2000.72
#2023-03-10|1988.18
#2023-03-13|1976.43
#2023-03-14|1906.35
#2023-03-15|1935.92
#2023-03-16|1913.54
#2023-03-17|1951.54
#2023-03-20|1930.68
#2023-03-21|1921.12
#2023-03-22|1952.47
#2023-03-23|1966.55
#2023-03-24|1969.81
#2023-03-27|1961.62
#2023-03-28|1975.92
#2023-03-29|1980.83
#2023-03-30|1990.57
#2023-03-31|2012.08
#2023-04-03|2033.18
#2023-04-04|2046.93
#2023-04-05|2022.43
#2023-04-06|1983.19
#2023-04-07|1987.08
#2023-04-10|1967.24
#2023-04-11|1987.37
#2023-04-12|2006.16
#2023-04-13|2020.14
#2023-04-14|2017.86
#2023-04-17|2011.40
#2023-04-18|2033.98
#2023-04-19|2024.77
#2023-04-20|2030.18
#2023-04-21|2014.36
#2023-04-24|2015.30
#2023-04-25|2029.66
#2023-04-26|2020.74
#2023-04-27|2022.35
#2023-04-28|2010.25
#2023-05-01|2014.39
#2023-05-02|2026.38
#2023-05-03|2046.48
#2023-05-04|2065.43
#2023-05-05|2050.12
#2023-05-08|2041.16
#2023-05-09|2066.97
#2023-05-10|2064.15
#2023-05-11|2063.83
#2023-05-12|2068.22
#2023-05-15|2072.98
#2023-05-16|2078.52
#2023-05-17|2074.92
#2023-05-18|2091.48
#2023-05-19|2099.17
#2023-05-22|2112.50
#2023-05-23|2095.66
#2023-05-24|2084.75
#2023-05-25|2064.98
#2023-05-26|2059.73
#2023-05-29|2079.90
#2023-05-30|2089.20
#2023-05-31|2059.53
#2023-06-01|2095.04
#2023-06-02|2119.08
#2023-06-05|2158.73
#2023-06-06|2178.42
#2023-06-07|2142.35
#2023-06-08|2139.85
#2023-06-09|2172.02
#2023-06-12|2182.51
#2023-06-13|2214.33
#2023-06-14|2259.65
#2023-06-15|2240.23
#2023-06-16|2229.76
#2023-06-19|2209.81
#2023-06-20|2212.15
#2023-06-21|2207.60
#2023-06-22|2197.14
#2023-06-23|2148.57
#2023-06-26|2148.86
#2023-06-27|2137.36
#2023-06-28|2175.99
#2023-06-29|2178.57
#2023-06-30|2172.41
#2023-07-03|2206.89
#2023-07-04|2190.82
#2023-07-05|2190.59
#2023-07-06|2162.19
#2023-07-07|2167.82
#2023-07-10|2159.02
#2023-07-11|2166.15
#2023-07-12|2183.15
#2023-07-13|2215.11
#2023-07-14|2205.34
#2023-07-17|2195.51
#2023-07-18|2216.67
#2023-07-19|2229.00
#2023-07-20|2197.62
#2023-07-21|2176.59
#2023-07-24|2204.65
#2023-07-25|2205.96
#2023-07-26|2213.08
#2023-07-27|2212.90
#2023-07-28|2223.88
#2023-07-31|2230.15
#2023-08-01|2223.93
#2023-08-02|2188.87
#2023-08-03|2172.02
#2023-08-04|2186.40
#2023-08-07|2186.41
#2023-08-08|2177.12
#2023-08-09|2154.04
#2023-08-10|2160.23
#2023-08-11|2155.08
#2023-08-14|2122.52
#2023-08-15|2136.65
#2023-08-16|2093.55
#2023-08-17|2084.44
#2023-08-18|2082.42
#2023-08-21|2068.15
#2023-08-22|2099.83
#2023-08-23|2123.86
#2023-08-24|2119.64
#2023-08-25|2083.33
#2023-08-28|2116.28
#2023-08-29|2120.36
#2023-08-30|2138.25
#2023-08-31|2163.86
#2023-09-01|2172.70
#2023-09-04|2190.31
#2023-09-05|2175.81
#2023-09-06|2193.97
#2023-09-07|2191.96
#2023-09-08|2159.86
#2023-09-11|2180.42
#2023-09-12|2188.78
#2023-09-13|2186.94
#2023-09-14|2219.30
#2023-09-15|2234.77
#2023-09-18|2237.50
#2023-09-19|2238.07
#2023-09-20|2218.16
#2023-09-21|2198.33
#2023-09-22|2182.34
#2023-09-25|2174.69
#2023-09-26|2160.72
#2023-09-27|2159.28
#2023-09-28|2146.01
#2023-09-29|2129.07
#2023-10-02|2115.70
#2023-10-03|2093.30
#2023-10-04|2038.09
#2023-10-05|2085.11
#2023-10-06|2068.54
#2023-10-09|2080.17
#2023-10-10|2122.72
#2023-10-11|2120.56
#2023-10-12|2151.03
#2023-10-13|2125.31
#2023-10-16|2093.30
#2023-10-17|2111.98
#2023-10-18|2110.64
#2023-10-19|2072.83
#2023-10-20|2066.39
#2023-10-23|2050.44
#2023-10-24|2047.97
#2023-10-25|2064.20
#2023-10-26|2025.37
#2023-10-27|2059.05
#2023-10-30|2048.75
#2023-10-31|2029.71
#2023-11-01|2099.28
#2023-11-02|2120.34
#2023-11-03|2136.24
#2023-11-06|2171.48
#2023-11-07|2138.60
#2023-11-08|2110.77
#2023-11-09|2139.29
#2023-11-10|2125.53
#2023-11-13|2125.04
#2023-11-14|2147.33
#2023-11-15|2177.98
#2023-11-16|2192.08
#2023-11-17|2224.85
#2023-11-20|2221.78
#2023-11-21|2220.17
#2023-11-22|2200.59
#2023-11-23|2203.24
#2023-11-24|2217.61
#2023-11-27|2217.74
#2023-11-28|2224.74
#2023-11-29|2219.88
#2023-11-30|2223.09
#2023-12-01|2235.18
#2023-12-04|2217.12
#2023-12-05|2195.92
#2023-12-06|2238.60
#2023-12-07|2257.71
#2023-12-08|2211.33
#2023-12-11|2215.57
#2023-12-12|2223.74
#2023-12-13|2236.90
#2023-12-14|2255.82
#2023-12-15|2267.99
#2023-12-18|2232.98
#2023-12-19|2238.41
#2023-12-20|2257.91
#2023-12-21|2252.38
#2023-12-22|2256.34
#2023-12-25|2260.90
#2023-12-26|2258.49
#2023-12-27|2289.16
#2023-12-28|2309.15
#2023-12-29|2311.73
#2024-01-01|2311.73
#2024-01-02|2296.18
#2024-01-03|2269.48
#2024-01-04|2272.23
#2024-01-05|2283.42
#2024-01-08|2287.23
#2024-01-09|2294.14
#2024-01-10|2311.52
#2024-01-11|2356.13
#2024-01-12|2394.67
#2024-01-15|2405.69
#2024-01-16|2369.65
#2024-01-17|2341.01
#2024-01-18|2345.24
#2024-01-19|2370.62
#2024-01-22|2405.90
#2024-01-23|2393.92
#2024-01-24|2408.50
#2024-01-25|2396.46
#2024-01-26|2349.82
#2024-01-29|2390.55
#2024-01-30|2388.48
#2024-01-31|2441.11
#2024-02-01|2422.37
#2024-02-02|2393.16
#2024-02-05|2398.07
#2024-02-06|2400.88
#2024-02-07|2419.45
#2024-02-08|2423.78
#2024-02-09|2425.65
#2024-02-12|2423.54
#2024-02-13|2470.86
#2024-02-14|2445.58
#2024-02-15|2466.31
#2024-02-16|2494.10
#2024-02-19|2503.92
#2024-02-20|2501.87
#2024-02-21|2491.27
#2024-02-22|2526.03
#2024-02-23|2525.53
#2024-02-26|2541.23
#2024-02-27|2553.65
#2024-02-28|2538.46
#2024-02-29|2560.51
#2024-03-01|2591.66
#2024-03-04|2586.81
#2024-03-05|2612.38
#2024-03-06|2626.66
#2024-03-07|2627.52
#2024-03-08|2652.81
#2024-03-11|2590.19
#2024-03-12|2556.76
#2024-03-13|2547.35
#2024-03-14|2542.26
#2024-03-15|2537.51
#2024-03-18|2594.99
#2024-03-19|2598.86
#2024-03-20|2582.75
#2024-03-21|2638.74
#2024-03-22|2662.16
#2024-03-25|2623.62
#2024-03-26|2625.01
#2024-03-27|2644.44
#2024-03-28|2626.94
#2024-03-29|2634.98
#2024-04-01|2578.51
#2024-04-02|2582.26
#2024-04-03|2565.33
#2024-04-04|2590.95
#2024-04-05|2553.71
#2024-04-08|2578.40
#2024-04-09|2612.53
#2024-04-10|2575.67
#2024-04-11|2571.92
#2024-04-12|2585.83
#2024-04-15|2555.43
#2024-04-16|2497.95
#2024-04-17|2464.86
#2024-04-18|2474.13
#2024-04-19|2423.07
#2024-04-22|2446.12
#2024-04-23|2449.36
#2024-04-24|2502.82
#2024-04-25|2444.16
#2024-04-26|2438.48
#2024-04-29|2447.67
#2024-04-30|2502.85
#2024-05-01|2486.06
#2024-05-02|2542.95
#2024-05-03|2562.49
#2024-05-06|2544.77
#2024-05-07|2551.09
#2024-05-08|2487.65
#2024-05-09|2486.35
#2024-05-10|2489.84
#2024-05-13|2484.37
#2024-05-14|2486.23
#2024-05-15|2516.13
#2024-05-16|2527.44
#2024-05-17|2536.96
#2024-05-20|2545.46
#2024-05-21|2542.28
#2024-05-22|2513.21
#2024-05-23|2527.32
#2024-05-24|2516.29
#2024-05-27|2543.57
#2024-05-28|2541.06
#2024-05-29|2507.64
#2024-05-30|2499.02
#2024-05-31|2531.77
#2024-06-03|2570.64
#2024-06-04|2581.75
#2024-06-05|2515.80
#2024-06-06|2535.18
#2024-06-07|2515.78
#2024-06-10|2543.39
#2024-06-11|2534.19
#2024-06-12|2536.45
#2024-06-13|2500.03
#2024-06-14|2496.98
#2024-06-17|2441.51
#2024-06-18|2454.36
#2024-06-19|2473.07
#2024-06-20|2458.43
#2024-06-21|2443.25
#2024-06-24|2455.41
#2024-06-25|2505.09
#2024-06-26|2509.22
#2024-06-27|2500.76
#2024-06-28|2519.70
#2024-07-01|2521.95
#2024-07-02|2563.61
#2024-07-03|2581.31
#2024-07-04|2616.21
#2024-07-05|2608.73
#2024-07-08|2597.71
#2024-07-09|2615.81
#2024-07-10|2629.43
#2024-07-11|2696.21
#2024-07-12|2657.80
#2024-07-15|2655.19
#2024-07-16|2656.55
#2024-07-17|2694.56
#2024-07-18|2626.76
#2024-07-19|2611.66
#2024-07-22|2583.69
#2024-07-23|2600.51
#2024-07-24|2617.86
#2024-07-25|2511.97
#2024-07-26|2498.27
#2024-07-29|2547.80
#2024-07-30|2536.88
#2024-07-31|2640.29
#2024-08-01|2551.61
#2024-08-02|2440.55
#2024-08-05|2182.86
#2024-08-06|2371.43
#2024-08-07|2388.32
#2024-08-08|2352.14
#2024-08-09|2387.92
#2024-08-12|2366.93
#2024-08-13|2460.18
#2024-08-14|2493.95
#2024-08-15|2473.06
#2024-08-16|2577.38
#2024-08-19|2562.99
#2024-08-20|2597.00
#2024-08-21|2595.28
#2024-08-22|2585.02
#2024-08-23|2613.76
#2024-08-26|2599.26
#2024-08-27|2616.10
#2024-08-28|2632.39
#2024-08-29|2619.65
#2024-08-30|2637.70
#2024-09-02|2620.76
#2024-09-03|2654.38
#2024-09-04|2565.05
#2024-09-05|2544.36
#2024-09-06|2539.73
#2024-09-09|2508.30
#2024-09-10|2500.48
#2024-09-11|2482.73
#2024-09-12|2534.06
#2024-09-13|2545.58
#2024-09-16|2549.48
#2024-09-17|2496.43
#2024-09-18|2500.90
#2024-09-19|2551.31
#2024-09-20|2558.01
#2024-09-23|2570.29
#2024-09-24|2588.28
#2024-09-25|2565.42
#2024-09-26|2635.87
#2024-09-27|2722.64
#2024-09-30|2604.49
#2024-10-01|2652.41
#2024-10-02|2562.64
#2024-10-03|2587.29
#2024-10-04|2563.75
#2024-10-07|2624.70
#2024-10-08|2579.90
#2024-10-09|2576.44
#2024-10-10|2595.82
#2024-10-11|2585.68
#2024-10-14|2575.50
#2024-10-15|2604.60
#2024-10-16|2561.90
#2024-10-17|2552.71
#2024-10-18|2565.63
#2024-10-21|2545.31
#2024-10-22|2506.97
#2024-10-23|2463.09
#2024-10-24|2482.35
#2024-10-25|2464.43
#2024-10-28|2490.34
#2024-10-29|2508.85
#2024-10-30|2540.24
#2024-10-31|2536.27
#2024-11-01|2471.23
#2024-11-04|2486.83
#2024-11-05|2503.97
#2024-11-06|2532.71
#2024-11-07|2578.88
#2024-11-08|2586.70
#2024-11-11|2564.95
#2024-11-12|2557.93
#2024-11-13|2509.89
#2024-11-14|2497.80
#2024-11-15|2533.68
#2024-11-18|2504.66
#2024-11-19|2541.01
#2024-11-20|2498.73
#2024-11-21|2501.15
#2024-11-22|2502.49
#2024-11-25|2537.52
#2024-11-26|2518.06
#2024-11-27|2533.89
#2024-11-28|2548.68
#2024-11-29|2561.15
#2024-12-02|2605.29
#2024-12-03|2662.58
#2024-12-04|2632.37
#2024-12-05|2637.29
#2024-12-06|2623.57
#2024-12-09|2609.64
#2024-12-10|2602.47
#2024-12-11|2601.65
#2024-12-12|2630.83
#2024-12-13|2574.38
#2024-12-16|2559.03
#2024-12-17|2561.72
#2024-12-18|2542.76
#2024-12-19|2478.41
#2024-12-20|2483.56
#2024-12-23|2502.55
#2024-12-24|2500.56
#2024-12-25|2515.18
#2024-12-26|2541.66
#2024-12-27|2590.04
#2024-12-30|2576.36
#2024-12-31|2577.02
#2025-01-01|2577.02
#2025-01-02|2577.10
#2025-01-03|2573.09
#2025-01-06|2541.30
#2025-01-07|2579.56
#2025-01-08|2556.84
#2025-01-09|2528.94
#2025-01-10|2507.97
#2025-01-13|2508.85
#2025-01-14|2467.87
#2025-01-15|2503.13
#2025-01-16|2513.65
#2025-01-17|2487.28
#2025-01-20|2532.67
#2025-01-21|2539.88
#2025-01-22|2550.82
#2025-01-23|2574.55
#2025-01-24|2575.97
#2025-01-27|2596.61
#2025-01-28|2564.05
#2025-01-29|2597.75
#2025-01-30|2616.32
#2025-01-31|2610.15
#2025-02-03|2537.82
#2025-02-04|2561.58
#2025-02-05|2614.42
#2025-02-06|2616.52
#2025-02-07|2598.75
#2025-02-10|2583.82
#2025-02-11|2568.57
#2025-02-12|2536.30
#2025-02-13|2591.19
#2025-02-14|2603.07
#2025-02-17|2631.96
#2025-02-18|2632.53
#2025-02-19|2624.24
#2025-02-20|2621.88
#2025-02-21|2616.62
#2025-02-24|2621.17
#2025-02-25|2610.46
#2025-02-26|2589.24
#2025-02-27|2602.31
#2025-02-28|2525.05
#2025-03-03|2586.19
#2025-03-04|2595.90
#2025-03-05|2593.03
#2025-03-06|2641.22
#2025-03-07|2598.13
#2025-03-10|2596.58
#2025-03-11|2557.38
#2025-03-12|2566.16
#2025-03-13|2577.44
#2025-03-14|2581.18
#2025-03-17|2610.64
#2025-03-18|2636.99
#2025-03-19|2642.95
#2025-03-20|2663.72
#2025-03-21|2673.83
#2025-03-24|2626.24
#2025-03-25|2645.05
#2025-03-26|2649.10
#2025-03-27|2638.71
#2025-03-28|2618.30
#2025-03-31|2524.32
#2025-04-01|2535.21
#2025-04-02|2526.12
#2025-04-03|2431.50
#2025-04-04|2401.78
#2025-04-07|2173.76
#2025-04-08|2336.97
#2025-04-09|2284.21
#2025-04-10|2493.59
#2025-04-11|2414.95
#2025-04-14|2438.94
#2025-04-15|2491.31
#2025-04-16|2470.22
#2025-04-17|2510.56
#2025-04-18|2536.31
#2025-04-21|2518.65
#2025-04-22|2516.61
#2025-04-23|2550.24
#2025-04-24|2585.66
#2025-04-25|2604.76
#2025-04-28|2652.93
#2025-04-29|2661.96
#2025-04-30|2671.88
#2025-05-01|2637.07
#2025-05-02|2676.12
#2025-05-05|2680.40
#2025-05-06|2697.86
#2025-05-07|2691.92
#2025-05-08|2653.24
#2025-05-09|2685.74
#2025-05-12|2630.94
#2025-05-13|2688.68
#2025-05-14|2710.26
#2025-05-15|2684.37
#2025-05-16|2680.53
#2025-05-19|2698.63
#2025-05-20|2715.50
#2025-05-21|2716.98
#2025-05-22|2692.45
#2025-05-23|2734.71
#2025-05-26|2750.59
#2025-05-27|2742.76
#2025-05-28|2731.68
#2025-05-29|2802.60
#2025-05-30|2783.28
#2025-06-02|2777.10
#2025-06-03|2745.59
#2025-06-04|2778.09
#2025-06-05|2736.73
#2025-06-06|2725.82
#2025-06-09|2754.66
#2025-06-10|2749.86
#2025-06-11|2747.50
#2025-06-12|2756.97
#2025-06-13|2714.33
#2025-06-16|2738.71
#2025-06-17|2727.15
#2025-06-18|2757.99
#2025-06-19|2713.72
#2025-06-20|2684.41
#2025-06-23|2659.92
#2025-06-24|2723.07
#2025-06-25|2707.81
#2025-06-26|2762.85
#2025-06-27|2805.85
#2025-06-30|2822.58
#2025-07-01|2809.35
#2025-07-02|2790.14
#2025-07-03|2775.67
#2025-07-04|2787.81
#2025-07-07|2745.33
#2025-07-08|2724.81
#2025-07-09|2737.90
#2025-07-10|2720.13
#2025-07-11|2712.70
#2025-07-14|2710.28
#2025-07-15|2695.00
#2025-07-16|2694.19
#2025-07-17|2711.43
#2025-07-18|2706.00
#2025-07-21|2725.83
#2025-07-22|2749.79
#2025-07-23|2870.54
#2025-07-24|2922.76
#2025-07-25|2867.24
#2025-07-28|2830.42
#2025-07-29|2795.32
#2025-07-30|2791.69
#2025-07-31|2782.65
#2025-08-01|2811.40
#2025-08-04|2784.94
#2025-08-05|2800.39
#2025-08-06|2827.65
#2025-08-07|2841.06
#2025-08-08|2885.73
#2025-08-11|2881.25
#2025-08-12|2939.30
#2025-08-13|2990.24
#2025-08-14|2943.04
#2025-08-15|3025.12
#2025-08-18|3013.82
#2025-08-19|3007.45
#2025-08-20|2996.85
#2025-08-21|2947.38
#2025-08-22|2991.87
#2025-08-25|2989.94
#2025-08-26|2949.43
#2025-08-27|2938.36
#2025-08-28|2980.31
#2025-08-29|2964.76
#2025-09-01|2931.94
#2025-09-02|2931.44
#2025-09-03|2885.89
#2025-09-04|2918.56
#2025-09-05|2978.09
#2025-09-08|2996.83
#2025-09-09|2994.36
#2025-09-10|3010.86
#2025-09-11|3025.55
#2025-09-12|3032.60
#2025-09-15|3037.74
#2025-09-16|3062.02
#2025-09-17|3049.20
#2025-09-18|3029.42
#2025-09-19|3020.15
#2025-09-22|3038.26
#2025-09-23|3040.32
#2025-09-24|3033.82
#2025-09-25|3029.69
#2025-09-26|3023.57
#2025-09-29|3016.86
#2025-09-30|3042.52
#2025-10-01|3021.36
#2025-10-02|3013.46
#2025-10-03|3066.28
#2025-10-06|3130.39
#2025-10-07|3105.65
#2025-10-08|3087.17
#2025-10-09|3101.68
#2025-10-10|3061.53
#2025-10-13|3062.63
#2025-10-14|3006.94
#2025-10-15|3069.65
#2025-10-16|3109.95
#2025-10-17|3079.76
#2025-10-20|3170.74
#2025-10-21|3140.69
#2025-10-22|3151.02
#2025-10-23|3110.39
#2025-10-24|3129.29
#2025-10-27|3185.98
#2025-10-28|3181.93
#2025-10-29|3204.59
#2025-10-30|3172.47
#2025-10-31|3202.92
#2025-11-03|3201.47
#2025-11-04|3172.25
#2025-11-05|3101.14
#2025-11-06|3187.64
#2025-11-07|3169.66
#2025-11-10|3160.72
#2025-11-11|3177.67
#2025-11-12|3195.42
#2025-11-13|3223.44
#2025-11-14|3183.71
#2025-11-17|3158.59
#2025-11-18|3053.42
#2025-11-19|3021.30
#2025-11-20|3055.65
#2025-11-21|3054.72
#2025-11-24|3050.05
#2025-11-25|3047.86
#2025-11-26|3109.46
#2025-11-27|3122.25
#2025-11-28|3132.29
#2025-12-01|3113.14
#2025-12-02|3101.66
#2025-12-03|3109.16
#2025-12-04|3197.70
#2025-12-05|3147.26
#2025-12-08|3138.95
#2025-12-09|3118.58
#2025-12-10|3124.60
#2025-12-11|3125.04
#2025-12-12|3180.74