Table Data - Nasdaq Japan Technology Net Total Return Index
| Title | Nasdaq Japan Technology Net Total Return Index |
|---|---|
| Series ID | NASDAQNQJP10N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-14 |
| Last Updated | 2026-04-14 10:54 PM CDT |
| Notes | For more information about this series, see: NQJP10N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1547.10 |
| 2001-04-02 | 1516.64 |
| 2001-04-03 | 1513.06 |
| 2001-04-04 | 1503.95 |
| 2001-04-05 | 1536.40 |
| 2001-04-06 | 1566.94 |
| 2001-04-09 | 1499.59 |
| 2001-04-10 | 1479.44 |
| 2001-04-11 | 1528.32 |
| 2001-04-12 | 1587.21 |
| 2001-04-13 | . |
| 2001-04-16 | 1552.83 |
| 2001-04-17 | 1534.12 |
| 2001-04-18 | 1626.27 |
| 2001-04-19 | 1706.15 |
| 2001-04-20 | 1687.60 |
| 2001-04-23 | 1688.55 |
| 2001-04-24 | 1673.37 |
| 2001-04-25 | 1683.18 |
| 2001-04-26 | 1705.34 |
| 2001-04-27 | 1675.49 |
| 2001-04-30 | 1678.88 |
| 2001-05-01 | 1772.64 |
| 2001-05-02 | 1804.75 |
| 2001-05-03 | 1818.92 |
| 2001-05-04 | 1819.22 |
| 2001-05-07 | 1845.35 |
| 2001-05-08 | 1809.55 |
| 2001-05-09 | 1767.56 |
| 2001-05-10 | 1744.20 |
| 2001-05-11 | 1744.41 |
| 2001-05-14 | 1711.88 |
| 2001-05-15 | 1740.48 |
| 2001-05-16 | 1694.19 |
| 2001-05-17 | 1740.72 |
| 2001-05-18 | 1738.83 |
| 2001-05-21 | 1776.76 |
| 2001-05-22 | 1792.40 |
| 2001-05-23 | 1815.24 |
| 2001-05-24 | 1797.13 |
| 2001-05-25 | 1777.37 |
| 2001-05-28 | . |
| 2001-05-29 | 1775.61 |
| 2001-05-30 | 1694.90 |
| 2001-05-31 | 1648.99 |
| 2001-06-01 | 1654.60 |
| 2001-06-04 | 1648.45 |
| 2001-06-05 | 1628.97 |
| 2001-06-06 | 1621.39 |
| 2001-06-07 | 1637.79 |
| 2001-06-08 | 1649.78 |
| 2001-06-11 | 1600.02 |
| 2001-06-12 | 1559.73 |
| 2001-06-13 | 1543.92 |
| 2001-06-14 | 1543.12 |
| 2001-06-15 | 1501.05 |
| 2001-06-18 | 1481.22 |
| 2001-06-19 | 1490.83 |
| 2001-06-20 | 1483.73 |
| 2001-06-21 | 1506.72 |
| 2001-06-22 | 1533.24 |
| 2001-06-25 | 1506.06 |
| 2001-06-26 | 1504.07 |
| 2001-06-27 | 1481.37 |
| 2001-06-28 | 1455.52 |
| 2001-06-29 | 1497.09 |
| 2001-07-02 | 1464.25 |
| 2001-07-03 | 1463.60 |
| 2001-07-04 | . |
| 2001-07-05 | 1408.53 |
| 2001-07-06 | 1358.80 |
| 2001-07-09 | 1321.28 |
| 2001-07-10 | 1348.22 |
| 2001-07-11 | 1322.51 |
| 2001-07-12 | 1389.95 |
| 2001-07-13 | 1382.77 |
| 2001-07-16 | 1358.54 |
| 2001-07-17 | 1333.60 |
| 2001-07-18 | 1312.38 |
| 2001-07-19 | 1315.37 |
| 2001-07-20 | 1319.59 |
| 2001-07-23 | 1289.08 |
| 2001-07-24 | 1325.42 |
| 2001-07-25 | 1345.30 |
| 2001-07-26 | 1341.17 |
| 2001-07-27 | 1309.54 |
| 2001-07-30 | 1258.61 |
| 2001-07-31 | 1317.51 |
| 2001-08-01 | 1357.44 |
| 2001-08-02 | 1417.40 |
| 2001-08-03 | 1415.32 |
| 2001-08-06 | 1395.79 |
| 2001-08-07 | 1400.59 |
| 2001-08-08 | 1382.78 |
| 2001-08-09 | 1335.32 |
| 2001-08-10 | 1332.06 |
| 2001-08-13 | 1283.50 |
| 2001-08-14 | 1321.63 |
| 2001-08-15 | 1337.36 |
| 2001-08-16 | 1287.42 |
| 2001-08-17 | 1261.04 |
| 2001-08-20 | 1238.23 |
| 2001-08-21 | 1250.86 |
| 2001-08-22 | 1235.64 |
| 2001-08-23 | 1178.92 |
| 2001-08-24 | 1173.78 |
| 2001-08-27 | 1200.99 |
| 2001-08-28 | 1206.23 |
| 2001-08-29 | 1188.83 |
| 2001-08-30 | 1175.96 |
| 2001-08-31 | 1158.84 |
| 2001-09-03 | . |
| 2001-09-04 | 1184.15 |
| 2001-09-05 | 1134.54 |
| 2001-09-06 | 1123.76 |
| 2001-09-07 | 1119.30 |
| 2001-09-10 | 1089.50 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1028.18 |
| 2001-09-18 | 1054.22 |
| 2001-09-19 | 1092.05 |
| 2001-09-20 | 1075.79 |
| 2001-09-21 | 1048.52 |
| 2001-09-24 | 1040.76 |
| 2001-09-25 | 1051.01 |
| 2001-09-26 | 1029.19 |
| 2001-09-27 | 1003.54 |
| 2001-09-28 | 993.80 |
| 2001-10-01 | 1002.07 |
| 2001-10-02 | 1014.98 |
| 2001-10-03 | 1002.59 |
| 2001-10-04 | 1047.57 |
| 2001-10-05 | 1080.16 |
| 2001-10-08 | 1083.90 |
| 2001-10-09 | 1061.89 |
| 2001-10-10 | 1031.47 |
| 2001-10-11 | 1091.51 |
| 2001-10-12 | 1150.96 |
| 2001-10-15 | 1116.44 |
| 2001-10-16 | 1128.01 |
| 2001-10-17 | 1184.72 |
| 2001-10-18 | 1146.03 |
| 2001-10-19 | 1148.16 |
| 2001-10-22 | 1143.13 |
| 2001-10-23 | 1171.08 |
| 2001-10-24 | 1175.50 |
| 2001-10-25 | 1179.07 |
| 2001-10-26 | 1153.19 |
| 2001-10-29 | 1143.41 |
| 2001-10-30 | 1096.72 |
| 2001-10-31 | 1063.83 |
| 2001-11-01 | 1076.31 |
| 2001-11-02 | 1094.56 |
| 2001-11-05 | 1103.87 |
| 2001-11-06 | 1154.56 |
| 2001-11-07 | 1125.86 |
| 2001-11-08 | 1125.29 |
| 2001-11-09 | 1138.62 |
| 2001-11-12 | 1113.45 |
| 2001-11-13 | 1090.50 |
| 2001-11-14 | 1120.05 |
| 2001-11-15 | 1160.22 |
| 2001-11-16 | 1213.59 |
| 2001-11-19 | 1200.89 |
| 2001-11-20 | 1183.61 |
| 2001-11-21 | 1168.69 |
| 2001-11-22 | . |
| 2001-11-23 | 1168.06 |
| 2001-11-26 | 1213.67 |
| 2001-11-27 | 1223.83 |
| 2001-11-28 | 1193.77 |
| 2001-11-29 | 1164.02 |
| 2001-11-30 | 1186.15 |
| 2001-12-03 | 1152.90 |
| 2001-12-04 | 1159.68 |
| 2001-12-05 | 1206.53 |
| 2001-12-06 | 1241.76 |
| 2001-12-07 | 1230.03 |
| 2001-12-10 | 1212.30 |
| 2001-12-11 | 1201.54 |
| 2001-12-12 | 1244.00 |
| 2001-12-13 | 1219.75 |
| 2001-12-14 | 1189.73 |
| 2001-12-17 | 1165.22 |
| 2001-12-18 | 1176.70 |
| 2001-12-19 | 1172.55 |
| 2001-12-20 | 1159.05 |
| 2001-12-21 | 1111.35 |
| 2001-12-24 | 1107.89 |
| 2001-12-25 | . |
| 2001-12-26 | 1090.80 |
| 2001-12-27 | 1114.08 |
| 2001-12-28 | 1121.50 |
| 2001-12-31 | 1122.70 |
| 2002-01-01 | . |
| 2002-01-02 | 1113.69 |
| 2002-01-03 | 1117.29 |
| 2002-01-04 | 1195.78 |
| 2002-01-07 | 1195.72 |
| 2002-01-08 | 1150.47 |
| 2002-01-09 | 1157.14 |
| 2002-01-10 | 1139.09 |
| 2002-01-11 | 1135.74 |
| 2002-01-14 | 1139.01 |
| 2002-01-15 | 1100.25 |
| 2002-01-16 | 1065.77 |
| 2002-01-17 | 1052.85 |
| 2002-01-18 | 1071.85 |
| 2002-01-21 | . |
| 2002-01-22 | 1026.72 |
| 2002-01-23 | 1018.40 |
| 2002-01-24 | 1030.75 |
| 2002-01-25 | 1041.25 |
| 2002-01-28 | 1057.57 |
| 2002-01-29 | 1029.81 |
| 2002-01-30 | 1010.40 |
| 2002-01-31 | 1018.01 |
| 2002-02-01 | 984.50 |
| 2002-02-04 | 962.89 |
| 2002-02-05 | 941.96 |
| 2002-02-06 | 954.28 |
| 2002-02-07 | 978.38 |
| 2002-02-08 | 983.19 |
| 2002-02-11 | 991.95 |
| 2002-02-12 | 1025.90 |
| 2002-02-13 | 1029.80 |
| 2002-02-14 | 1052.05 |
| 2002-02-15 | 1035.92 |
| 2002-02-18 | . |
| 2002-02-19 | 1011.31 |
| 2002-02-20 | 1001.41 |
| 2002-02-21 | 1043.19 |
| 2002-02-22 | 1054.94 |
| 2002-02-25 | 1041.25 |
| 2002-02-26 | 1029.19 |
| 2002-02-27 | 1048.85 |
| 2002-02-28 | 1079.79 |
| 2002-03-01 | 1111.68 |
| 2002-03-04 | 1179.79 |
| 2002-03-05 | 1177.38 |
| 2002-03-06 | 1168.47 |
| 2002-03-07 | 1253.83 |
| 2002-03-08 | 1261.52 |
| 2002-03-11 | 1276.99 |
| 2002-03-12 | 1233.23 |
| 2002-03-13 | 1204.08 |
| 2002-03-14 | 1221.14 |
| 2002-03-15 | 1231.70 |
| 2002-03-18 | 1197.61 |
| 2002-03-19 | 1241.38 |
| 2002-03-20 | 1223.57 |
| 2002-03-21 | 1218.52 |
| 2002-03-22 | 1192.59 |
| 2002-03-25 | 1169.24 |
| 2002-03-26 | 1173.36 |
| 2002-03-27 | 1183.72 |
| 2002-03-28 | 1186.95 |
| 2002-03-29 | . |
| 2002-04-01 | 1155.00 |
| 2002-04-02 | 1185.33 |
| 2002-04-03 | 1207.31 |
| 2002-04-04 | 1218.20 |
| 2002-04-05 | 1192.58 |
| 2002-04-08 | 1186.65 |
| 2002-04-09 | 1159.24 |
| 2002-04-10 | 1151.58 |
| 2002-04-11 | 1150.71 |
| 2002-04-12 | 1137.10 |
| 2002-04-15 | 1165.97 |
| 2002-04-16 | 1186.10 |
| 2002-04-17 | 1212.67 |
| 2002-04-18 | 1213.18 |
| 2002-04-19 | 1197.37 |
| 2002-04-22 | 1240.99 |
| 2002-04-23 | 1246.41 |
| 2002-04-24 | 1244.67 |
| 2002-04-25 | 1253.61 |
| 2002-04-26 | 1249.78 |
| 2002-04-29 | 1247.49 |
| 2002-04-30 | 1211.77 |
| 2002-05-01 | 1219.63 |
| 2002-05-02 | 1212.01 |
| 2002-05-03 | 1221.41 |
| 2002-05-06 | 1217.57 |
| 2002-05-07 | 1167.16 |
| 2002-05-08 | 1167.17 |
| 2002-05-09 | 1184.01 |
| 2002-05-10 | 1183.28 |
| 2002-05-13 | 1158.05 |
| 2002-05-14 | 1145.58 |
| 2002-05-15 | 1190.76 |
| 2002-05-16 | 1206.36 |
| 2002-05-17 | 1236.64 |
| 2002-05-20 | 1242.64 |
| 2002-05-21 | 1242.23 |
| 2002-05-22 | 1237.29 |
| 2002-05-23 | 1217.95 |
| 2002-05-24 | 1229.76 |
| 2002-05-27 | . |
| 2002-05-28 | 1227.94 |
| 2002-05-29 | 1224.84 |
| 2002-05-30 | 1229.65 |
| 2002-05-31 | 1211.42 |
| 2002-06-03 | 1231.89 |
| 2002-06-04 | 1204.43 |
| 2002-06-05 | 1205.99 |
| 2002-06-06 | 1207.84 |
| 2002-06-07 | 1182.59 |
| 2002-06-10 | 1173.03 |
| 2002-06-11 | 1166.99 |
| 2002-06-12 | 1159.49 |
| 2002-06-13 | 1151.55 |
| 2002-06-14 | 1137.97 |
| 2002-06-17 | 1114.34 |
| 2002-06-18 | 1132.51 |
| 2002-06-19 | 1110.11 |
| 2002-06-20 | 1116.93 |
| 2002-06-21 | 1108.11 |
| 2002-06-24 | 1124.19 |
| 2002-06-25 | 1115.80 |
| 2002-06-26 | 1097.38 |
| 2002-06-27 | 1100.28 |
| 2002-06-28 | 1148.24 |
| 2002-07-01 | 1145.86 |
| 2002-07-02 | 1144.46 |
| 2002-07-03 | 1149.78 |
| 2002-07-04 | . |
| 2002-07-05 | 1143.20 |
| 2002-07-08 | 1159.48 |
| 2002-07-09 | 1175.66 |
| 2002-07-10 | 1148.39 |
| 2002-07-11 | 1137.42 |
| 2002-07-12 | 1142.92 |
| 2002-07-15 | 1127.44 |
| 2002-07-16 | 1115.55 |
| 2002-07-17 | 1114.99 |
| 2002-07-18 | 1142.22 |
| 2002-07-19 | 1118.56 |
| 2002-07-22 | 1102.73 |
| 2002-07-23 | 1102.34 |
| 2002-07-24 | 1085.12 |
| 2002-07-25 | 1066.18 |
| 2002-07-26 | 994.52 |
| 2002-07-29 | 978.26 |
| 2002-07-30 | 1029.72 |
| 2002-07-31 | 1024.55 |
| 2002-08-01 | 1009.60 |
| 2002-08-02 | 998.63 |
| 2002-08-05 | 979.87 |
| 2002-08-06 | 943.55 |
| 2002-08-07 | 999.99 |
| 2002-08-08 | 979.63 |
| 2002-08-09 | 1007.52 |
| 2002-08-12 | 995.88 |
| 2002-08-13 | 989.79 |
| 2002-08-14 | 998.18 |
| 2002-08-15 | 1004.19 |
| 2002-08-16 | 1016.23 |
| 2002-08-19 | 993.75 |
| 2002-08-20 | 1007.05 |
| 2002-08-21 | 1013.81 |
| 2002-08-22 | 1027.83 |
| 2002-08-23 | 1048.16 |
| 2002-08-26 | 1057.24 |
| 2002-08-27 | 1046.69 |
| 2002-08-28 | 1015.18 |
| 2002-08-29 | 1000.24 |
| 2002-08-30 | 1004.91 |
| 2002-09-02 | . |
| 2002-09-03 | 972.26 |
| 2002-09-04 | 944.18 |
| 2002-09-05 | 959.46 |
| 2002-09-06 | 939.38 |
| 2002-09-09 | 957.94 |
| 2002-09-10 | 954.78 |
| 2002-09-11 | 963.50 |
| 2002-09-12 | 975.71 |
| 2002-09-13 | 940.19 |
| 2002-09-16 | 931.30 |
| 2002-09-17 | 956.27 |
| 2002-09-18 | 949.71 |
| 2002-09-19 | 947.60 |
| 2002-09-20 | 909.91 |
| 2002-09-23 | 906.12 |
| 2002-09-24 | 888.95 |
| 2002-09-25 | 883.29 |
| 2002-09-26 | 893.66 |
| 2002-09-27 | 910.97 |
| 2002-09-30 | 903.04 |
| 2002-10-01 | 877.49 |
| 2002-10-02 | 862.27 |
| 2002-10-03 | 845.81 |
| 2002-10-04 | 848.21 |
| 2002-10-07 | 801.59 |
| 2002-10-08 | 802.53 |
| 2002-10-09 | 789.62 |
| 2002-10-10 | 784.93 |
| 2002-10-11 | 804.52 |
| 2002-10-14 | 804.00 |
| 2002-10-15 | 845.92 |
| 2002-10-16 | 846.28 |
| 2002-10-17 | 851.46 |
| 2002-10-18 | 881.60 |
| 2002-10-21 | 869.45 |
| 2002-10-22 | 838.54 |
| 2002-10-23 | 845.38 |
| 2002-10-24 | 838.85 |
| 2002-10-25 | 856.97 |
| 2002-10-28 | 872.60 |
| 2002-10-29 | 875.21 |
| 2002-10-30 | 876.52 |
| 2002-10-31 | 874.81 |
| 2002-11-01 | 875.55 |
| 2002-11-04 | 873.98 |
| 2002-11-05 | 921.40 |
| 2002-11-06 | 908.72 |
| 2002-11-07 | 911.11 |
| 2002-11-08 | 903.98 |
| 2002-11-11 | 875.67 |
| 2002-11-12 | 873.29 |
| 2002-11-13 | 869.67 |
| 2002-11-14 | 858.69 |
| 2002-11-15 | 890.90 |
| 2002-11-18 | 871.12 |
| 2002-11-19 | 872.98 |
| 2002-11-20 | 866.87 |
| 2002-11-21 | 894.34 |
| 2002-11-22 | 905.93 |
| 2002-11-25 | 916.14 |
| 2002-11-26 | 915.24 |
| 2002-11-27 | 914.67 |
| 2002-11-28 | . |
| 2002-11-29 | 947.24 |
| 2002-12-02 | 934.72 |
| 2002-12-03 | 949.35 |
| 2002-12-04 | 915.95 |
| 2002-12-05 | 898.96 |
| 2002-12-06 | 910.66 |
| 2002-12-09 | 907.81 |
| 2002-12-10 | 897.99 |
| 2002-12-11 | 896.58 |
| 2002-12-12 | 892.21 |
| 2002-12-13 | 888.88 |
| 2002-12-16 | 866.98 |
| 2002-12-17 | 870.41 |
| 2002-12-18 | 853.00 |
| 2002-12-19 | 855.27 |
| 2002-12-20 | 839.88 |
| 2002-12-23 | 842.40 |
| 2002-12-24 | 864.92 |
| 2002-12-25 | . |
| 2002-12-26 | 888.71 |
| 2002-12-27 | 885.95 |
| 2002-12-30 | 878.26 |
| 2002-12-31 | 877.19 |
| 2003-01-01 | . |
| 2003-01-02 | 868.95 |
| 2003-01-03 | 869.06 |
| 2003-01-06 | 894.66 |
| 2003-01-07 | 885.98 |
| 2003-01-08 | 870.38 |
| 2003-01-09 | 869.80 |
| 2003-01-10 | 869.44 |
| 2003-01-13 | 873.79 |
| 2003-01-14 | 892.55 |
| 2003-01-15 | 897.31 |
| 2003-01-16 | 896.57 |
| 2003-01-17 | 906.11 |
| 2003-01-20 | . |
| 2003-01-21 | 893.01 |
| 2003-01-22 | 889.41 |
| 2003-01-23 | 913.14 |
| 2003-01-24 | 899.57 |
| 2003-01-27 | 869.12 |
| 2003-01-28 | 863.43 |
| 2003-01-29 | 845.69 |
| 2003-01-30 | 842.03 |
| 2003-01-31 | 831.94 |
| 2003-02-03 | 845.32 |
| 2003-02-04 | 847.71 |
| 2003-02-05 | 856.92 |
| 2003-02-06 | 847.80 |
| 2003-02-07 | 843.94 |
| 2003-02-10 | 838.10 |
| 2003-02-11 | 835.51 |
| 2003-02-12 | 853.03 |
| 2003-02-13 | 851.66 |
| 2003-02-14 | 860.48 |
| 2003-02-17 | . |
| 2003-02-18 | 873.02 |
| 2003-02-19 | 874.21 |
| 2003-02-20 | 876.60 |
| 2003-02-21 | 867.73 |
| 2003-02-24 | 879.91 |
| 2003-02-25 | 861.51 |
| 2003-02-26 | 858.79 |
| 2003-02-27 | 853.51 |
| 2003-02-28 | 853.08 |
| 2003-03-03 | 866.99 |
| 2003-03-04 | 862.49 |
| 2003-03-05 | 858.45 |
| 2003-03-06 | 841.06 |
| 2003-03-07 | 824.73 |
| 2003-03-10 | 802.31 |
| 2003-03-11 | 777.31 |
| 2003-03-12 | 793.92 |
| 2003-03-13 | 777.29 |
| 2003-03-14 | 804.77 |
| 2003-03-17 | 787.53 |
| 2003-03-18 | 805.36 |
| 2003-03-19 | 802.38 |
| 2003-03-20 | 806.54 |
| 2003-03-21 | 797.94 |
| 2003-03-24 | 840.15 |
| 2003-03-25 | 816.36 |
| 2003-03-26 | 829.84 |
| 2003-03-27 | 830.11 |
| 2003-03-28 | 814.05 |
| 2003-03-31 | 795.66 |
| 2003-04-01 | 795.88 |
| 2003-04-02 | 799.01 |
| 2003-04-03 | 802.05 |
| 2003-04-04 | 794.27 |
| 2003-04-07 | 812.86 |
| 2003-04-08 | 800.26 |
| 2003-04-09 | 784.42 |
| 2003-04-10 | 780.46 |
| 2003-04-11 | 757.06 |
| 2003-04-14 | 750.63 |
| 2003-04-15 | 768.99 |
| 2003-04-16 | 778.89 |
| 2003-04-17 | 781.04 |
| 2003-04-18 | . |
| 2003-04-21 | 793.40 |
| 2003-04-22 | 785.00 |
| 2003-04-23 | 785.57 |
| 2003-04-24 | 810.20 |
| 2003-04-25 | 796.09 |
| 2003-04-28 | 795.86 |
| 2003-04-29 | 796.96 |
| 2003-04-30 | 827.94 |
| 2003-05-01 | 829.10 |
| 2003-05-02 | 828.84 |
| 2003-05-05 | 830.79 |
| 2003-05-06 | 854.90 |
| 2003-05-07 | 866.42 |
| 2003-05-08 | 855.01 |
| 2003-05-09 | 859.51 |
| 2003-05-12 | 870.01 |
| 2003-05-13 | 870.96 |
| 2003-05-14 | 869.12 |
| 2003-05-15 | 859.30 |
| 2003-05-16 | 856.12 |
| 2003-05-19 | 843.19 |
| 2003-05-20 | 847.51 |
| 2003-05-21 | 840.70 |
| 2003-05-22 | 847.66 |
| 2003-05-23 | 870.32 |
| 2003-05-26 | . |
| 2003-05-27 | 862.79 |
| 2003-05-28 | 868.33 |
| 2003-05-29 | 893.77 |
| 2003-05-30 | 892.22 |
| 2003-06-02 | 933.02 |
| 2003-06-03 | 931.92 |
| 2003-06-04 | 924.78 |
| 2003-06-05 | 948.43 |
| 2003-06-06 | 955.62 |
| 2003-06-09 | 970.72 |
| 2003-06-10 | 957.32 |
| 2003-06-11 | 973.42 |
| 2003-06-12 | 970.49 |
| 2003-06-13 | 988.00 |
| 2003-06-16 | 964.05 |
| 2003-06-17 | 1001.19 |
| 2003-06-18 | 999.41 |
| 2003-06-19 | 1002.79 |
| 2003-06-20 | 994.01 |
| 2003-06-23 | 995.66 |
| 2003-06-24 | 978.24 |
| 2003-06-25 | 980.82 |
| 2003-06-26 | 965.19 |
| 2003-06-27 | 994.68 |
| 2003-06-30 | 1002.80 |
| 2003-07-01 | 1044.83 |
| 2003-07-02 | 1089.64 |
| 2003-07-03 | 1119.94 |
| 2003-07-04 | . |
| 2003-07-07 | 1163.86 |
| 2003-07-08 | 1191.55 |
| 2003-07-09 | 1180.64 |
| 2003-07-10 | 1141.97 |
| 2003-07-11 | 1098.76 |
| 2003-07-14 | 1125.14 |
| 2003-07-15 | 1146.88 |
| 2003-07-16 | 1147.36 |
| 2003-07-17 | 1097.53 |
| 2003-07-18 | 1094.20 |
| 2003-07-21 | 1098.17 |
| 2003-07-22 | 1098.69 |
| 2003-07-23 | 1105.66 |
| 2003-07-24 | 1110.74 |
| 2003-07-25 | 1114.27 |
| 2003-07-28 | 1126.11 |
| 2003-07-29 | 1131.37 |
| 2003-07-30 | 1097.68 |
| 2003-07-31 | 1094.28 |
| 2003-08-01 | 1110.05 |
| 2003-08-04 | 1083.12 |
| 2003-08-05 | 1072.13 |
| 2003-08-06 | 1062.81 |
| 2003-08-07 | 1061.18 |
| 2003-08-08 | 1064.64 |
| 2003-08-11 | 1083.90 |
| 2003-08-12 | 1088.31 |
| 2003-08-13 | 1106.82 |
| 2003-08-14 | 1128.84 |
| 2003-08-15 | 1125.25 |
| 2003-08-18 | 1137.45 |
| 2003-08-19 | 1166.78 |
| 2003-08-20 | 1180.03 |
| 2003-08-21 | 1193.03 |
| 2003-08-22 | 1178.44 |
| 2003-08-25 | 1180.12 |
| 2003-08-26 | 1186.83 |
| 2003-08-27 | 1182.31 |
| 2003-08-28 | 1179.17 |
| 2003-08-29 | 1211.20 |
| 2003-09-01 | . |
| 2003-09-02 | 1270.19 |
| 2003-09-03 | 1279.25 |
| 2003-09-04 | 1246.69 |
| 2003-09-05 | 1239.11 |
| 2003-09-08 | 1251.31 |
| 2003-09-09 | 1286.93 |
| 2003-09-10 | 1269.63 |
| 2003-09-11 | 1223.44 |
| 2003-09-12 | 1244.21 |
| 2003-09-15 | 1242.94 |
| 2003-09-16 | 1258.87 |
| 2003-09-17 | 1281.51 |
| 2003-09-18 | 1310.16 |
| 2003-09-19 | 1307.00 |
| 2003-09-22 | 1265.74 |
| 2003-09-23 | 1270.91 |
| 2003-09-24 | 1256.81 |
| 2003-09-25 | 1236.86 |
| 2003-09-26 | 1246.89 |
| 2003-09-29 | 1251.79 |
| 2003-09-30 | 1265.74 |
| 2003-10-01 | 1275.39 |
| 2003-10-02 | 1279.75 |
| 2003-10-03 | 1290.53 |
| 2003-10-06 | 1312.34 |
| 2003-10-07 | 1343.25 |
| 2003-10-08 | 1296.91 |
| 2003-10-09 | 1306.25 |
| 2003-10-10 | 1346.86 |
| 2003-10-13 | 1342.23 |
| 2003-10-14 | 1387.82 |
| 2003-10-15 | 1381.14 |
| 2003-10-16 | 1432.77 |
| 2003-10-17 | 1430.00 |
| 2003-10-20 | 1431.94 |
| 2003-10-21 | 1405.13 |
| 2003-10-22 | 1401.82 |
| 2003-10-23 | 1309.20 |
| 2003-10-24 | 1343.75 |
| 2003-10-27 | 1369.80 |
| 2003-10-28 | 1368.18 |
| 2003-10-29 | 1418.41 |
| 2003-10-30 | 1417.88 |
| 2003-10-31 | 1378.09 |
| 2003-11-03 | 1362.29 |
| 2003-11-04 | 1425.84 |
| 2003-11-05 | 1403.12 |
| 2003-11-06 | 1345.64 |
| 2003-11-07 | 1367.83 |
| 2003-11-10 | 1372.03 |
| 2003-11-11 | 1317.42 |
| 2003-11-12 | 1297.30 |
| 2003-11-13 | 1338.32 |
| 2003-11-14 | 1296.85 |
| 2003-11-17 | 1225.90 |
| 2003-11-18 | 1251.61 |
| 2003-11-19 | 1183.14 |
| 2003-11-20 | 1226.42 |
| 2003-11-21 | 1212.96 |
| 2003-11-24 | 1208.36 |
| 2003-11-25 | 1223.20 |
| 2003-11-26 | 1266.26 |
| 2003-11-27 | . |
| 2003-11-28 | 1258.86 |
| 2003-12-01 | 1291.18 |
| 2003-12-02 | 1299.49 |
| 2003-12-03 | 1293.12 |
| 2003-12-04 | 1302.55 |
| 2003-12-05 | 1285.77 |
| 2003-12-08 | 1238.51 |
| 2003-12-09 | 1228.91 |
| 2003-12-10 | 1185.92 |
| 2003-12-11 | 1205.51 |
| 2003-12-12 | 1232.35 |
| 2003-12-15 | 1279.50 |
| 2003-12-16 | 1246.01 |
| 2003-12-17 | 1226.20 |
| 2003-12-18 | 1209.87 |
| 2003-12-19 | 1231.05 |
| 2003-12-22 | 1251.32 |
| 2003-12-23 | 1251.96 |
| 2003-12-24 | 1260.92 |
| 2003-12-25 | . |
| 2003-12-26 | 1275.46 |
| 2003-12-29 | 1289.53 |
| 2003-12-30 | 1320.32 |
| 2003-12-31 | 1317.42 |
| 2004-01-01 | . |
| 2004-01-02 | 1319.27 |
| 2004-01-05 | 1343.13 |
| 2004-01-06 | 1334.62 |
| 2004-01-07 | 1332.72 |
| 2004-01-08 | 1351.92 |
| 2004-01-09 | 1389.00 |
| 2004-01-12 | 1388.21 |
| 2004-01-13 | 1369.09 |
| 2004-01-14 | 1384.55 |
| 2004-01-15 | 1359.50 |
| 2004-01-16 | 1368.09 |
| 2004-01-19 | . |
| 2004-01-20 | 1401.12 |
| 2004-01-21 | 1402.09 |
| 2004-01-22 | 1405.76 |
| 2004-01-23 | 1408.29 |
| 2004-01-26 | 1401.11 |
| 2004-01-27 | 1406.99 |
| 2004-01-28 | 1397.52 |
| 2004-01-29 | 1387.59 |
| 2004-01-30 | 1375.06 |
| 2004-02-02 | 1361.37 |
| 2004-02-03 | 1343.37 |
| 2004-02-04 | 1310.39 |
| 2004-02-05 | 1302.53 |
| 2004-02-06 | 1312.98 |
| 2004-02-09 | 1311.83 |
| 2004-02-10 | 1293.44 |
| 2004-02-11 | 1293.44 |
| 2004-02-12 | 1292.88 |
| 2004-02-13 | 1316.41 |
| 2004-02-16 | . |
| 2004-02-17 | 1335.28 |
| 2004-02-18 | 1318.23 |
| 2004-02-19 | 1327.09 |
| 2004-02-20 | 1306.99 |
| 2004-02-23 | 1343.17 |
| 2004-02-24 | 1311.25 |
| 2004-02-25 | 1294.63 |
| 2004-02-26 | 1295.72 |
| 2004-02-27 | 1322.76 |
| 2004-03-01 | 1358.75 |
| 2004-03-02 | 1353.06 |
| 2004-03-03 | 1354.90 |
| 2004-03-04 | 1348.52 |
| 2004-03-05 | 1359.06 |
| 2004-03-08 | 1359.74 |
| 2004-03-09 | 1360.50 |
| 2004-03-10 | 1340.21 |
| 2004-03-11 | 1327.08 |
| 2004-03-12 | 1316.98 |
| 2004-03-15 | 1331.45 |
| 2004-03-16 | 1332.89 |
| 2004-03-17 | 1361.04 |
| 2004-03-18 | 1386.87 |
| 2004-03-19 | 1381.26 |
| 2004-03-22 | 1365.43 |
| 2004-03-23 | 1369.17 |
| 2004-03-24 | 1366.44 |
| 2004-03-25 | 1384.96 |
| 2004-03-26 | 1447.01 |
| 2004-03-29 | 1473.07 |
| 2004-03-30 | 1474.20 |
| 2004-03-31 | 1492.21 |
| 2004-04-01 | 1494.86 |
| 2004-04-02 | 1518.06 |
| 2004-04-05 | 1555.01 |
| 2004-04-06 | 1542.14 |
| 2004-04-07 | 1542.47 |
| 2004-04-08 | 1535.14 |
| 2004-04-09 | . |
| 2004-04-12 | 1526.03 |
| 2004-04-13 | 1513.51 |
| 2004-04-14 | 1482.73 |
| 2004-04-15 | 1449.41 |
| 2004-04-16 | 1461.18 |
| 2004-04-19 | 1454.49 |
| 2004-04-20 | 1495.04 |
| 2004-04-21 | 1471.40 |
| 2004-04-22 | 1470.84 |
| 2004-04-23 | 1513.88 |
| 2004-04-26 | 1523.54 |
| 2004-04-27 | 1499.58 |
| 2004-04-28 | 1506.78 |
| 2004-04-29 | 1503.56 |
| 2004-04-30 | 1477.56 |
| 2004-05-03 | 1476.96 |
| 2004-05-04 | 1484.29 |
| 2004-05-05 | 1500.82 |
| 2004-05-06 | 1463.48 |
| 2004-05-07 | 1421.75 |
| 2004-05-10 | 1322.29 |
| 2004-05-11 | 1316.56 |
| 2004-05-12 | 1355.67 |
| 2004-05-13 | 1304.24 |
| 2004-05-14 | 1290.97 |
| 2004-05-17 | 1243.89 |
| 2004-05-18 | 1269.65 |
| 2004-05-19 | 1322.95 |
| 2004-05-20 | 1297.71 |
| 2004-05-21 | 1344.42 |
| 2004-05-24 | 1335.59 |
| 2004-05-25 | 1323.30 |
| 2004-05-26 | 1352.57 |
| 2004-05-27 | 1368.96 |
| 2004-05-28 | 1384.33 |
| 2004-05-31 | . |
| 2004-06-01 | 1385.50 |
| 2004-06-02 | 1379.87 |
| 2004-06-03 | 1345.99 |
| 2004-06-04 | 1354.02 |
| 2004-06-07 | 1408.50 |
| 2004-06-08 | 1415.44 |
| 2004-06-09 | 1410.59 |
| 2004-06-10 | 1411.25 |
| 2004-06-11 | . |
| 2004-06-14 | 1375.10 |
| 2004-06-15 | 1373.69 |
| 2004-06-16 | 1393.86 |
| 2004-06-17 | 1399.96 |
| 2004-06-18 | 1391.72 |
| 2004-06-21 | 1403.74 |
| 2004-06-22 | 1386.20 |
| 2004-06-23 | 1384.15 |
| 2004-06-24 | 1436.98 |
| 2004-06-25 | 1436.83 |
| 2004-06-28 | 1463.01 |
| 2004-06-29 | 1453.39 |
| 2004-06-30 | 1457.84 |
| 2004-07-01 | 1466.80 |
| 2004-07-02 | 1441.45 |
| 2004-07-05 | . |
| 2004-07-06 | 1402.86 |
| 2004-07-07 | 1401.80 |
| 2004-07-08 | 1379.68 |
| 2004-07-09 | 1396.36 |
| 2004-07-12 | 1411.46 |
| 2004-07-13 | 1388.23 |
| 2004-07-14 | 1356.47 |
| 2004-07-15 | 1338.74 |
| 2004-07-16 | 1359.15 |
| 2004-07-19 | 1364.36 |
| 2004-07-20 | 1333.91 |
| 2004-07-21 | 1338.83 |
| 2004-07-22 | 1331.19 |
| 2004-07-23 | 1307.18 |
| 2004-07-26 | 1299.03 |
| 2004-07-27 | 1263.74 |
| 2004-07-28 | 1287.96 |
| 2004-07-29 | 1262.28 |
| 2004-07-30 | 1289.70 |
| 2004-08-02 | 1286.36 |
| 2004-08-03 | 1272.58 |
| 2004-08-04 | 1249.95 |
| 2004-08-05 | 1256.68 |
| 2004-08-06 | 1267.55 |
| 2004-08-09 | 1253.78 |
| 2004-08-10 | 1266.98 |
| 2004-08-11 | 1272.68 |
| 2004-08-12 | 1263.89 |
| 2004-08-13 | 1237.98 |
| 2004-08-16 | 1238.70 |
| 2004-08-17 | 1250.70 |
| 2004-08-18 | 1270.20 |
| 2004-08-19 | 1299.54 |
| 2004-08-20 | 1304.98 |
| 2004-08-23 | 1310.13 |
| 2004-08-24 | 1315.57 |
| 2004-08-25 | 1308.54 |
| 2004-08-26 | 1314.21 |
| 2004-08-27 | 1323.03 |
| 2004-08-30 | 1321.75 |
| 2004-08-31 | 1314.72 |
| 2004-09-01 | 1318.94 |
| 2004-09-02 | 1329.09 |
| 2004-09-03 | 1300.53 |
| 2004-09-06 | . |
| 2004-09-07 | 1332.11 |
| 2004-09-08 | 1327.25 |
| 2004-09-09 | 1307.11 |
| 2004-09-10 | 1304.56 |
| 2004-09-13 | 1324.40 |
| 2004-09-14 | 1339.97 |
| 2004-09-15 | 1308.10 |
| 2004-09-16 | 1305.48 |
| 2004-09-17 | 1293.94 |
| 2004-09-20 | 1296.41 |
| 2004-09-21 | 1290.66 |
| 2004-09-22 | 1276.87 |
| 2004-09-23 | 1280.40 |
| 2004-09-24 | 1251.32 |
| 2004-09-27 | 1248.82 |
| 2004-09-28 | 1232.48 |
| 2004-09-29 | 1223.82 |
| 2004-09-30 | 1256.82 |
| 2004-10-01 | 1268.61 |
| 2004-10-04 | 1299.70 |
| 2004-10-05 | 1297.03 |
| 2004-10-06 | 1307.80 |
| 2004-10-07 | 1301.53 |
| 2004-10-08 | 1313.01 |
| 2004-10-11 | 1319.32 |
| 2004-10-12 | 1289.00 |
| 2004-10-13 | 1283.83 |
| 2004-10-14 | 1277.65 |
| 2004-10-15 | 1276.09 |
| 2004-10-18 | 1265.72 |
| 2004-10-19 | 1295.21 |
| 2004-10-20 | 1276.70 |
| 2004-10-21 | 1279.70 |
| 2004-10-22 | 1285.78 |
| 2004-10-25 | 1277.38 |
| 2004-10-26 | 1278.94 |
| 2004-10-27 | 1284.71 |
| 2004-10-28 | 1307.11 |
| 2004-10-29 | 1295.07 |
| 2004-11-01 | 1276.66 |
| 2004-11-02 | 1291.72 |
| 2004-11-03 | 1292.82 |
| 2004-11-04 | 1301.23 |
| 2004-11-05 | 1318.90 |
| 2004-11-08 | 1315.76 |
| 2004-11-09 | 1306.24 |
| 2004-11-10 | 1292.87 |
| 2004-11-11 | 1284.68 |
| 2004-11-12 | 1320.90 |
| 2004-11-15 | 1345.54 |
| 2004-11-16 | 1329.96 |
| 2004-11-17 | 1343.19 |
| 2004-11-18 | 1335.99 |
| 2004-11-19 | 1355.53 |
| 2004-11-22 | 1327.98 |
| 2004-11-23 | 1323.87 |
| 2004-11-24 | 1327.28 |
| 2004-11-25 | . |
| 2004-11-26 | 1327.44 |
| 2004-11-29 | 1345.98 |
| 2004-11-30 | 1333.54 |
| 2004-12-01 | 1314.99 |
| 2004-12-02 | 1335.68 |
| 2004-12-03 | 1369.00 |
| 2004-12-06 | 1366.61 |
| 2004-12-07 | 1346.39 |
| 2004-12-08 | 1327.89 |
| 2004-12-09 | 1313.21 |
| 2004-12-10 | 1303.92 |
| 2004-12-13 | 1306.45 |
| 2004-12-14 | 1313.34 |
| 2004-12-15 | 1340.63 |
| 2004-12-16 | 1337.84 |
| 2004-12-17 | 1353.22 |
| 2004-12-20 | 1363.35 |
| 2004-12-21 | 1362.86 |
| 2004-12-22 | 1373.43 |
| 2004-12-23 | 1379.66 |
| 2004-12-24 | . |
| 2004-12-27 | 1401.19 |
| 2004-12-28 | 1415.39 |
| 2004-12-29 | 1412.47 |
| 2004-12-30 | 1435.88 |
| 2004-12-31 | 1443.80 |
| 2005-01-03 | 1438.11 |
| 2005-01-04 | 1424.12 |
| 2005-01-05 | 1418.13 |
| 2005-01-06 | 1403.35 |
| 2005-01-07 | 1402.51 |
| 2005-01-10 | 1407.54 |
| 2005-01-11 | 1423.64 |
| 2005-01-12 | 1426.58 |
| 2005-01-13 | 1414.35 |
| 2005-01-14 | 1423.06 |
| 2005-01-17 | . |
| 2005-01-18 | 1429.21 |
| 2005-01-19 | 1422.54 |
| 2005-01-20 | 1395.92 |
| 2005-01-21 | 1393.70 |
| 2005-01-24 | 1411.37 |
| 2005-01-25 | 1386.76 |
| 2005-01-26 | 1411.27 |
| 2005-01-27 | 1396.52 |
#2005-01-28|1386.22
#2005-01-31|1398.76
#2005-02-01|1389.95
#2005-02-02|1392.56
#2005-02-03|1385.24
#2005-02-04|1397.80
#2005-02-07|1413.48
#2005-02-08|1393.41
#2005-02-09|1394.98
#2005-02-10|1404.53
#2005-02-11|1403.33
#2005-02-14|1419.30
#2005-02-15|1417.71
#2005-02-16|1403.64
#2005-02-17|1396.59
#2005-02-18|1391.91
#2005-02-21| .
#2005-02-22|1414.26
#2005-02-23|1388.16
#2005-02-24|1393.20
#2005-02-25|1411.06
#2005-02-28|1434.80
#2005-03-01|1432.98
#2005-03-02|1427.48
#2005-03-03|1431.08
#2005-03-04|1441.11
#2005-03-07|1437.80
#2005-03-08|1439.81
#2005-03-09|1447.57
#2005-03-10|1433.42
#2005-03-11|1442.49
#2005-03-14|1412.39
#2005-03-15|1413.09
#2005-03-16|1418.85
#2005-03-17|1406.86
#2005-03-18|1409.12
#2005-03-21|1406.84
#2005-03-22|1401.34
#2005-03-23|1381.05
#2005-03-24|1374.94
#2005-03-25| .
#2005-03-28|1383.71
#2005-03-29|1363.06
#2005-03-30|1355.64
#2005-03-31|1376.42
#2005-04-01|1376.24
#2005-04-04|1360.65
#2005-04-05|1373.16
#2005-04-06|1381.63
#2005-04-07|1390.83
#2005-04-08|1394.72
#2005-04-11|1388.91
#2005-04-12|1365.82
#2005-04-13|1372.57
#2005-04-14|1354.26
#2005-04-15|1338.32
#2005-04-18|1288.04
#2005-04-19|1311.01
#2005-04-20|1324.33
#2005-04-21|1317.63
#2005-04-22|1337.35
#2005-04-25|1337.31
#2005-04-26|1326.41
#2005-04-27|1318.89
#2005-04-28|1305.79
#2005-04-29|1318.98
#2005-05-02|1319.47
#2005-05-03|1319.29
#2005-05-04|1330.23
#2005-05-05|1328.19
#2005-05-06|1349.29
#2005-05-09|1338.44
#2005-05-10|1337.13
#2005-05-11|1328.22
#2005-05-12|1311.27
#2005-05-13|1297.99
#2005-05-16|1286.40
#2005-05-17|1271.77
#2005-05-18|1274.73
#2005-05-19|1305.00
#2005-05-20|1296.76
#2005-05-23|1310.33
#2005-05-24|1311.33
#2005-05-25|1290.13
#2005-05-26|1289.80
#2005-05-27|1308.83
#2005-05-30| .
#2005-05-31|1319.65
#2005-06-01|1316.50
#2005-06-02|1316.86
#2005-06-03|1325.68
#2005-06-06|1334.32
#2005-06-07|1325.49
#2005-06-08|1337.21
#2005-06-09|1311.97
#2005-06-10|1313.67
#2005-06-13|1300.84
#2005-06-14|1306.04
#2005-06-15|1313.57
#2005-06-16|1309.48
#2005-06-17|1319.18
#2005-06-20|1317.96
#2005-06-21|1330.98
#2005-06-22|1335.76
#2005-06-23|1340.73
#2005-06-24|1330.78
#2005-06-27|1318.65
#2005-06-28|1320.69
#2005-06-29|1323.33
#2005-06-30|1312.04
#2005-07-01|1302.64
#2005-07-04| .
#2005-07-05|1302.04
#2005-07-06|1300.68
#2005-07-07|1294.77
#2005-07-08|1286.97
#2005-07-11|1299.90
#2005-07-12|1316.47
#2005-07-13|1299.54
#2005-07-14|1311.43
#2005-07-15|1314.12
#2005-07-18|1320.00
#2005-07-19|1308.76
#2005-07-20|1299.21
#2005-07-21|1335.11
#2005-07-22|1320.00
#2005-07-25|1309.92
#2005-07-26|1301.07
#2005-07-27|1306.11
#2005-07-28|1290.07
#2005-07-29|1291.07
#2005-08-01|1288.95
#2005-08-02|1300.24
#2005-08-03|1300.02
#2005-08-04|1286.58
#2005-08-05|1264.04
#2005-08-08|1262.49
#2005-08-09|1275.06
#2005-08-10|1307.75
#2005-08-11|1314.72
#2005-08-12|1315.36
#2005-08-15|1304.77
#2005-08-16|1313.03
#2005-08-17|1312.50
#2005-08-18|1309.89
#2005-08-19|1310.22
#2005-08-22|1328.53
#2005-08-23|1334.93
#2005-08-24|1334.76
#2005-08-25|1332.83
#2005-08-26|1338.89
#2005-08-29|1314.69
#2005-08-30|1312.31
#2005-08-31|1312.59
#2005-09-01|1331.81
#2005-09-02|1335.13
#2005-09-05| .
#2005-09-06|1337.93
#2005-09-07|1332.80
#2005-09-08|1327.37
#2005-09-09|1356.73
#2005-09-12|1370.63
#2005-09-13|1360.64
#2005-09-14|1375.21
#2005-09-15|1376.67
#2005-09-16|1361.80
#2005-09-19|1362.66
#2005-09-20|1363.98
#2005-09-21|1361.87
#2005-09-22|1334.06
#2005-09-23|1326.56
#2005-09-26|1334.28
#2005-09-27|1311.57
#2005-09-28|1321.03
#2005-09-29|1329.37
#2005-09-30|1342.01
#2005-10-03|1342.56
#2005-10-04|1390.68
#2005-10-05|1387.60
#2005-10-06|1340.93
#2005-10-07|1334.86
#2005-10-10|1329.49
#2005-10-11|1342.09
#2005-10-12|1339.48
#2005-10-13|1326.78
#2005-10-14|1338.15
#2005-10-17|1327.54
#2005-10-18|1304.18
#2005-10-19|1296.92
#2005-10-20|1300.77
#2005-10-21|1307.05
#2005-10-24|1289.92
#2005-10-25|1310.65
#2005-10-26|1303.09
#2005-10-27|1300.24
#2005-10-28|1293.62
#2005-10-31|1291.20
#2005-11-01|1304.28
#2005-11-02|1300.44
#2005-11-03|1297.11
#2005-11-04|1310.25
#2005-11-07|1310.28
#2005-11-08|1326.89
#2005-11-09|1343.98
#2005-11-10|1350.70
#2005-11-11|1356.32
#2005-11-14|1353.11
#2005-11-15|1357.02
#2005-11-16|1362.86
#2005-11-17|1379.71
#2005-11-18|1389.79
#2005-11-21|1407.41
#2005-11-22|1405.44
#2005-11-23|1411.71
#2005-11-24| .
#2005-11-25|1407.30
#2005-11-28|1440.80
#2005-11-29|1432.68
#2005-11-30|1425.01
#2005-12-01|1437.13
#2005-12-02|1463.02
#2005-12-05|1475.06
#2005-12-06|1450.24
#2005-12-07|1451.88
#2005-12-08|1437.73
#2005-12-09|1454.23
#2005-12-12|1484.31
#2005-12-13|1486.68
#2005-12-14|1516.35
#2005-12-15|1504.28
#2005-12-16|1502.90
#2005-12-19|1519.70
#2005-12-20|1524.15
#2005-12-21|1536.32
#2005-12-22|1560.06
#2005-12-23|1564.28
#2005-12-26| .
#2005-12-27|1559.86
#2005-12-28|1574.69
#2005-12-29|1592.15
#2005-12-30|1577.77
#2006-01-02| .
#2006-01-03|1596.50
#2006-01-04|1623.07
#2006-01-05|1655.77
#2006-01-06|1694.18
#2006-01-09|1698.92
#2006-01-10|1672.01
#2006-01-11|1702.11
#2006-01-12|1723.23
#2006-01-13|1732.46
#2006-01-16| .
#2006-01-17|1634.76
#2006-01-18|1572.12
#2006-01-19|1623.99
#2006-01-20|1624.40
#2006-01-23|1573.92
#2006-01-24|1610.39
#2006-01-25|1597.97
#2006-01-26|1605.26
#2006-01-27|1648.20
#2006-01-30|1632.88
#2006-01-31|1634.79
#2006-02-01|1602.74
#2006-02-02|1617.58
#2006-02-03|1606.22
#2006-02-06|1606.85
#2006-02-07|1609.07
#2006-02-08|1564.72
#2006-02-09|1577.89
#2006-02-10|1569.45
#2006-02-13|1510.90
#2006-02-14|1538.27
#2006-02-15|1518.11
#2006-02-16|1528.86
#2006-02-17|1494.16
#2006-02-20| .
#2006-02-21|1493.58
#2006-02-22|1480.21
#2006-02-23|1528.11
#2006-02-24|1537.51
#2006-02-27|1561.87
#2006-02-28|1553.79
#2006-03-01|1526.29
#2006-03-02|1529.11
#2006-03-03|1508.42
#2006-03-06|1521.25
#2006-03-07|1499.93
#2006-03-08|1491.04
#2006-03-09|1524.39
#2006-03-10|1507.72
#2006-03-13|1528.07
#2006-03-14|1536.85
#2006-03-15|1544.58
#2006-03-16|1538.88
#2006-03-17|1566.86
#2006-03-20|1583.79
#2006-03-21|1573.51
#2006-03-22|1573.78
#2006-03-23|1564.38
#2006-03-24|1561.96
#2006-03-27|1592.40
#2006-03-28|1594.91
#2006-03-29|1615.37
#2006-03-30|1637.15
#2006-03-31|1638.75
#2006-04-03|1661.73
#2006-04-04|1664.15
#2006-04-05|1659.76
#2006-04-06|1681.59
#2006-04-07|1699.79
#2006-04-10|1692.64
#2006-04-11|1666.27
#2006-04-12|1641.93
#2006-04-13|1652.09
#2006-04-14| .
#2006-04-17|1640.61
#2006-04-18|1651.15
#2006-04-19|1666.28
#2006-04-20|1658.57
#2006-04-21|1685.57
#2006-04-24|1674.14
#2006-04-25|1664.49
#2006-04-26|1680.83
#2006-04-27|1699.69
#2006-04-28|1695.32
#2006-05-01|1708.44
#2006-05-02|1728.67
#2006-05-03|1722.28
#2006-05-04|1723.57
#2006-05-05|1741.90
#2006-05-08|1754.69
#2006-05-09|1749.22
#2006-05-10|1734.41
#2006-05-11|1718.12
#2006-05-12|1702.11
#2006-05-15|1687.61
#2006-05-16|1650.60
#2006-05-17|1674.17
#2006-05-18|1632.78
#2006-05-19|1628.41
#2006-05-22|1603.55
#2006-05-23|1579.34
#2006-05-24|1586.65
#2006-05-25|1582.58
#2006-05-26|1590.91
#2006-05-29| .
#2006-05-30|1587.69
#2006-05-31|1536.06
#2006-06-01|1536.99
#2006-06-02|1569.44
#2006-06-05|1555.35
#2006-06-06|1504.42
#2006-06-07|1476.10
#2006-06-08|1420.74
#2006-06-09|1439.01
#2006-06-12|1457.37
#2006-06-13|1400.60
#2006-06-14|1419.02
#2006-06-15|1439.21
#2006-06-16|1482.38
#2006-06-19|1477.10
#2006-06-20|1457.88
#2006-06-21|1454.75
#2006-06-22|1486.62
#2006-06-23|1488.82
#2006-06-26|1487.99
#2006-06-27|1489.41
#2006-06-28|1469.83
#2006-06-29|1499.90
#2006-06-30|1556.09
#2006-07-03|1548.97
#2006-07-04| .
#2006-07-05|1549.82
#2006-07-06|1538.67
#2006-07-07|1550.74
#2006-07-10|1569.57
#2006-07-11|1561.26
#2006-07-12|1518.67
#2006-07-13|1494.01
#2006-07-14|1452.79
#2006-07-17|1442.87
#2006-07-18|1388.41
#2006-07-19|1380.12
#2006-07-20|1434.42
#2006-07-21|1428.75
#2006-07-24|1404.65
#2006-07-25|1422.11
#2006-07-26|1406.06
#2006-07-27|1439.61
#2006-07-28|1477.33
#2006-07-31|1503.03
#2006-08-01|1490.58
#2006-08-02|1504.53
#2006-08-03|1499.57
#2006-08-04|1501.80
#2006-08-07|1456.36
#2006-08-08|1475.50
#2006-08-09|1483.91
#2006-08-10|1484.42
#2006-08-11|1476.90
#2006-08-14|1499.47
#2006-08-15|1515.29
#2006-08-16|1546.78
#2006-08-17|1552.38
#2006-08-18|1560.82
#2006-08-21|1542.30
#2006-08-22|1549.96
#2006-08-23|1552.39
#2006-08-24|1533.39
#2006-08-25|1516.81
#2006-08-28|1492.44
#2006-08-29|1511.09
#2006-08-30|1512.08
#2006-08-31|1538.34
#2006-09-01|1540.25
#2006-09-04| .
#2006-09-05|1595.85
#2006-09-06|1575.92
#2006-09-07|1554.98
#2006-09-08|1553.16
#2006-09-11|1518.39
#2006-09-12|1506.44
#2006-09-13|1526.76
#2006-09-14|1544.48
#2006-09-15|1549.32
#2006-09-18|1543.81
#2006-09-19|1558.58
#2006-09-20|1536.87
#2006-09-21|1559.18
#2006-09-22|1544.97
#2006-09-25|1549.30
#2006-09-26|1537.05
#2006-09-27|1573.82
#2006-09-28|1574.10
#2006-09-29|1581.29
#2006-10-02|1599.09
#2006-10-03|1595.85
#2006-10-04|1578.30
#2006-10-05|1635.65
#2006-10-06|1608.28
#2006-10-09|1606.12
#2006-10-10|1603.05
#2006-10-11|1600.25
#2006-10-12|1586.04
#2006-10-13|1595.97
#2006-10-16|1627.62
#2006-10-17|1636.83
#2006-10-18|1633.28
#2006-10-19|1631.84
#2006-10-20|1626.53
#2006-10-23|1640.67
#2006-10-24|1646.69
#2006-10-25|1628.00
#2006-10-26|1645.69
#2006-10-27|1628.62
#2006-10-30|1585.36
#2006-10-31|1590.79
#2006-11-01|1599.73
#2006-11-02|1588.31
#2006-11-03|1575.40
#2006-11-06|1568.99
#2006-11-07|1580.23
#2006-11-08|1551.34
#2006-11-09|1551.24
#2006-11-10|1551.37
#2006-11-13|1531.98
#2006-11-14|1568.68
#2006-11-15|1570.71
#2006-11-16|1560.21
#2006-11-17|1566.08
#2006-11-20|1508.01
#2006-11-21|1506.04
#2006-11-22|1540.26
#2006-11-23| .
#2006-11-24|1538.34
#2006-11-27|1545.09
#2006-11-28|1543.62
#2006-11-29|1567.37
#2006-11-30|1579.35
#2006-12-01|1583.57
#2006-12-04|1576.63
#2006-12-05|1581.29
#2006-12-06|1597.57
#2006-12-07|1620.34
#2006-12-08|1613.74
#2006-12-11|1594.41
#2006-12-12|1602.32
#2006-12-13|1611.69
#2006-12-14|1628.63
#2006-12-15|1634.08
#2006-12-18|1634.25
#2006-12-19|1615.34
#2006-12-20|1628.40
#2006-12-21|1621.73
#2006-12-22|1617.23
#2006-12-25| .
#2006-12-26|1616.72
#2006-12-27|1628.13
#2006-12-28|1619.60
#2006-12-29|1621.22
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1618.37
#2007-01-04|1628.65
#2007-01-05|1609.78
#2007-01-08|1611.68
#2007-01-09|1608.39
#2007-01-10|1583.22
#2007-01-11|1570.98
#2007-01-12|1598.04
#2007-01-15| .
#2007-01-16|1597.01
#2007-01-17|1600.01
#2007-01-18|1595.95
#2007-01-19|1587.07
#2007-01-22|1585.91
#2007-01-23|1589.69
#2007-01-24|1595.11
#2007-01-25|1587.39
#2007-01-26|1570.64
#2007-01-29|1567.60
#2007-01-30|1554.91
#2007-01-31|1562.14
#2007-02-01|1560.54
#2007-02-02|1536.17
#2007-02-05|1526.68
#2007-02-06|1539.78
#2007-02-07|1509.70
#2007-02-08|1514.49
#2007-02-09|1529.87
#2007-02-12|1528.49
#2007-02-13|1519.67
#2007-02-14|1540.45
#2007-02-15|1564.75
#2007-02-16|1585.01
#2007-02-19| .
#2007-02-20|1581.20
#2007-02-21|1558.79
#2007-02-22|1567.61
#2007-02-23|1589.25
#2007-02-26|1586.92
#2007-02-27|1609.53
#2007-02-28|1568.73
#2007-03-01|1565.73
#2007-03-02|1547.56
#2007-03-05|1509.89
#2007-03-06|1535.06
#2007-03-07|1506.23
#2007-03-08|1518.54
#2007-03-09|1528.56
#2007-03-12|1550.94
#2007-03-13|1544.64
#2007-03-14|1510.29
#2007-03-15|1516.13
#2007-03-16|1522.39
#2007-03-19|1535.88
#2007-03-20|1550.92
#2007-03-21|1544.27
#2007-03-22|1569.26
#2007-03-23|1567.93
#2007-03-26|1565.43
#2007-03-27|1553.67
#2007-03-28|1566.96
#2007-03-29|1547.80
#2007-03-30|1547.63
#2007-04-02|1533.06
#2007-04-03|1541.95
#2007-04-04|1578.44
#2007-04-05|1581.27
#2007-04-06| .
#2007-04-09|1594.01
#2007-04-10|1588.02
#2007-04-11|1585.14
#2007-04-12|1567.96
#2007-04-13|1545.86
#2007-04-16|1566.76
#2007-04-17|1572.47
#2007-04-18|1588.58
#2007-04-19|1559.70
#2007-04-20|1554.38
#2007-04-23|1556.21
#2007-04-24|1572.40
#2007-04-25|1570.50
#2007-04-26|1568.72
#2007-04-27|1557.04
#2007-04-30|1556.45
#2007-05-01|1543.93
#2007-05-02|1545.14
#2007-05-03|1542.32
#2007-05-04|1543.73
#2007-05-07|1580.32
#2007-05-08|1577.58
#2007-05-09|1586.79
#2007-05-10|1566.87
#2007-05-11|1548.32
#2007-05-14|1549.05
#2007-05-15|1531.25
#2007-05-16|1521.83
#2007-05-17|1515.14
#2007-05-18|1511.93
#2007-05-21|1515.39
#2007-05-22|1541.56
#2007-05-23|1543.38
#2007-05-24|1545.51
#2007-05-25|1532.27
#2007-05-28| .
#2007-05-29|1551.85
#2007-05-30|1549.96
#2007-05-31|1564.13
#2007-06-01|1570.05
#2007-06-04|1574.07
#2007-06-05|1578.47
#2007-06-06|1579.93
#2007-06-07|1567.16
#2007-06-08|1555.40
#2007-06-11|1557.60
#2007-06-12|1553.84
#2007-06-13|1551.42
#2007-06-14|1564.40
#2007-06-15|1565.74
#2007-06-18|1582.29
#2007-06-19|1583.09
#2007-06-20|1583.32
#2007-06-21|1599.07
#2007-06-22|1598.86
#2007-06-25|1607.68
#2007-06-26|1605.13
#2007-06-27|1586.05
#2007-06-28|1586.97
#2007-06-29|1594.24
#2007-07-02|1606.16
#2007-07-03|1602.21
#2007-07-04| .
#2007-07-05|1603.38
#2007-07-06|1588.64
#2007-07-09|1597.10
#2007-07-10|1602.53
#2007-07-11|1582.55
#2007-07-12|1570.25
#2007-07-13|1596.35
#2007-07-16|1598.57
#2007-07-17|1590.87
#2007-07-18|1577.56
#2007-07-19|1582.76
#2007-07-20|1600.20
#2007-07-23|1575.12
#2007-07-24|1596.41
#2007-07-25|1584.23
#2007-07-26|1574.53
#2007-07-27|1532.79
#2007-07-30|1519.64
#2007-07-31|1504.85
#2007-08-01|1496.56
#2007-08-02|1500.24
#2007-08-03|1509.40
#2007-08-06|1497.64
#2007-08-07|1485.16
#2007-08-08|1475.20
#2007-08-09|1495.50
#2007-08-10|1469.08
#2007-08-13|1465.20
#2007-08-14|1472.99
#2007-08-15|1449.91
#2007-08-16|1457.93
#2007-08-17|1371.37
#2007-08-20|1421.45
#2007-08-21|1444.56
#2007-08-22|1446.43
#2007-08-23|1486.55
#2007-08-24|1501.29
#2007-08-27|1509.82
#2007-08-28|1523.86
#2007-08-29|1493.55
#2007-08-30|1502.51
#2007-08-31|1548.03
#2007-09-03| .
#2007-09-04|1543.97
#2007-09-05|1529.95
#2007-09-06|1530.55
#2007-09-07|1532.49
#2007-09-10|1495.28
#2007-09-11|1479.83
#2007-09-12|1471.22
#2007-09-13|1425.79
#2007-09-14|1451.72
#2007-09-17|1452.35
#2007-09-18|1428.41
#2007-09-19|1468.93
#2007-09-20|1471.24
#2007-09-21|1435.31
#2007-09-24|1440.80
#2007-09-25|1450.57
#2007-09-26|1443.48
#2007-09-27|1470.84
#2007-09-28|1492.23
#2007-10-01|1483.91
#2007-10-02|1513.39
#2007-10-03|1517.66
#2007-10-04|1525.12
#2007-10-05|1514.72
#2007-10-08|1503.38
#2007-10-09|1512.85
#2007-10-10|1503.60
#2007-10-11|1509.31
#2007-10-12|1493.07
#2007-10-15|1503.23
#2007-10-16|1481.97
#2007-10-17|1468.69
#2007-10-18|1509.47
#2007-10-19|1498.81
#2007-10-22|1484.56
#2007-10-23|1482.28
#2007-10-24|1474.31
#2007-10-25|1451.81
#2007-10-26|1468.43
#2007-10-29|1480.78
#2007-10-30|1474.22
#2007-10-31|1472.77
#2007-11-01|1507.14
#2007-11-02|1476.02
#2007-11-05|1467.11
#2007-11-06|1458.70
#2007-11-07|1444.47
#2007-11-08|1433.95
#2007-11-09|1430.17
#2007-11-12|1410.05
#2007-11-13|1396.02
#2007-11-14|1428.21
#2007-11-15|1418.47
#2007-11-16|1407.37
#2007-11-19|1405.32
#2007-11-20|1408.44
#2007-11-21|1401.81
#2007-11-22| .
#2007-11-23|1421.17
#2007-11-26|1440.58
#2007-11-27|1447.43
#2007-11-28|1434.75
#2007-11-29|1480.20
#2007-11-30|1464.81
#2007-12-03|1469.22
#2007-12-04|1470.16
#2007-12-05|1466.61
#2007-12-06|1484.28
#2007-12-07|1480.09
#2007-12-10|1480.12
#2007-12-11|1482.96
#2007-12-12|1469.88
#2007-12-13|1438.33
#2007-12-14|1413.86
#2007-12-17|1386.84
#2007-12-18|1378.99
#2007-12-19|1357.85
#2007-12-20|1350.30
#2007-12-21|1352.01
#2007-12-24|1346.45
#2007-12-25| .
#2007-12-26|1381.01
#2007-12-27|1377.77
#2007-12-28|1364.01
#2007-12-31|1381.11
#2008-01-01| .
#2008-01-02|1405.77
#2008-01-03|1408.85
#2008-01-04|1356.43
#2008-01-07|1338.08
#2008-01-08|1328.53
#2008-01-09|1335.87
#2008-01-10|1319.27
#2008-01-11|1294.96
#2008-01-14|1307.07
#2008-01-15|1287.84
#2008-01-16|1230.81
#2008-01-17|1264.00
#2008-01-18|1277.13
#2008-01-21| .
#2008-01-22|1173.67
#2008-01-23|1208.16
#2008-01-24|1230.16
#2008-01-25|1281.67
#2008-01-28|1230.28
#2008-01-29|1260.57
#2008-01-30|1234.63
#2008-01-31|1259.70
#2008-02-01|1264.36
#2008-02-04|1282.14
#2008-02-05|1266.20
#2008-02-06|1208.27
#2008-02-07|1218.85
#2008-02-08|1190.84
#2008-02-11|1198.60
#2008-02-12|1205.01
#2008-02-13|1205.73
#2008-02-14|1266.69
#2008-02-15|1275.64
#2008-02-18| .
#2008-02-19|1303.36
#2008-02-20|1269.15
#2008-02-21|1315.42
#2008-02-22|1303.23
#2008-02-25|1328.39
#2008-02-26|1332.27
#2008-02-27|1361.88
#2008-02-28|1354.76
#2008-02-29|1343.52
#2008-03-03|1291.58
#2008-03-04|1298.15
#2008-03-05|1277.70
#2008-03-06|1321.18
#2008-03-07|1276.82
#2008-03-10|1263.62
#2008-03-11|1258.19
#2008-03-12|1286.44
#2008-03-13|1269.60
#2008-03-14|1252.12
#2008-03-17|1246.65
#2008-03-18|1250.55
#2008-03-19|1288.06
#2008-03-20|1295.43
#2008-03-21| .
#2008-03-24|1294.25
#2008-03-25|1342.03
#2008-03-26|1351.70
#2008-03-27|1327.58
#2008-03-28|1348.72
#2008-03-31|1319.73
#2008-04-01|1303.36
#2008-04-02|1349.85
#2008-04-03|1371.10
#2008-04-04|1351.62
#2008-04-07|1366.86
#2008-04-08|1332.46
#2008-04-09|1315.32
#2008-04-10|1315.85
#2008-04-11|1351.25
#2008-04-14|1307.65
#2008-04-15|1301.18
#2008-04-16|1325.21
#2008-04-17|1354.66
#2008-04-18|1349.02
#2008-04-21|1410.66
#2008-04-22|1392.68
#2008-04-23|1381.39
#2008-04-24|1377.73
#2008-04-25|1401.64
#2008-04-28|1377.28
#2008-04-29|1392.20
#2008-04-30|1366.77
#2008-05-01|1374.72
#2008-05-02|1389.74
#2008-05-05|1391.59
#2008-05-06|1401.45
#2008-05-07|1400.61
#2008-05-08|1419.71
#2008-05-09|1389.92
#2008-05-12|1387.12
#2008-05-13|1407.87
#2008-05-14|1411.64
#2008-05-15|1433.55
#2008-05-16|1434.66
#2008-05-19|1429.27
#2008-05-20|1441.92
#2008-05-21|1423.16
#2008-05-22|1427.96
#2008-05-23|1434.91
#2008-05-26| .
#2008-05-27|1404.87
#2008-05-28|1389.57
#2008-05-29|1420.88
#2008-05-30|1447.99
#2008-06-02|1478.09
#2008-06-03|1441.05
#2008-06-04|1448.03
#2008-06-05|1423.03
#2008-06-06|1444.01
#2008-06-09|1392.18
#2008-06-10|1356.40
#2008-06-11|1387.53
#2008-06-12|1342.26
#2008-06-13|1349.74
#2008-06-16|1379.48
#2008-06-17|1379.77
#2008-06-18|1397.17
#2008-06-19|1370.67
#2008-06-20|1369.98
#2008-06-23|1361.61
#2008-06-24|1358.83
#2008-06-25|1353.47
#2008-06-26|1370.71
#2008-06-27|1358.23
#2008-06-30|1357.63
#2008-07-01|1354.75
#2008-07-02|1332.78
#2008-07-03|1332.67
#2008-07-04| .
#2008-07-07|1340.00
#2008-07-08|1322.30
#2008-07-09|1320.75
#2008-07-10|1304.46
#2008-07-11|1310.73
#2008-07-14|1295.09
#2008-07-15|1286.36
#2008-07-16|1286.22
#2008-07-17|1297.19
#2008-07-18|1269.68
#2008-07-21|1268.25
#2008-07-22|1303.32
#2008-07-23|1302.27
#2008-07-24|1341.06
#2008-07-25|1298.34
#2008-07-28|1296.63
#2008-07-29|1262.45
#2008-07-30|1276.87
#2008-07-31|1287.15
#2008-08-01|1256.89
#2008-08-04|1231.03
#2008-08-05|1241.75
#2008-08-06|1284.42
#2008-08-07|1270.53
#2008-08-08|1271.38
#2008-08-11|1308.96
#2008-08-12|1302.41
#2008-08-13|1287.18
#2008-08-14|1262.90
#2008-08-15|1274.34
#2008-08-18|1281.53
#2008-08-19|1250.26
#2008-08-20|1243.26
#2008-08-21|1249.99
#2008-08-22|1227.30
#2008-08-25|1251.41
#2008-08-26|1240.57
#2008-08-27|1239.37
#2008-08-28|1228.98
#2008-08-29|1267.60
#2008-09-01| .
#2008-09-02|1218.85
#2008-09-03|1232.12
#2008-09-04|1228.93
#2008-09-05|1209.32
#2008-09-08|1223.40
#2008-09-09|1198.33
#2008-09-10|1179.63
#2008-09-11|1165.01
#2008-09-12|1163.49
#2008-09-15|1174.54
#2008-09-16|1120.52
#2008-09-17|1133.63
#2008-09-18|1126.93
#2008-09-19|1157.96
#2008-09-22|1167.37
#2008-09-23|1178.97
#2008-09-24|1157.61
#2008-09-25|1151.85
#2008-09-26|1137.88
#2008-09-29|1132.57
#2008-09-30|1065.21
#2008-10-01|1088.11
#2008-10-02|1081.01
#2008-10-03|1042.21
#2008-10-06|1033.11
#2008-10-07| 981.22
#2008-10-08| 908.11
#2008-10-09| 915.88
#2008-10-10| 857.00
#2008-10-13| 848.20
#2008-10-14| 953.08
#2008-10-15| 945.98
#2008-10-16| 847.69
#2008-10-17| 870.78
#2008-10-20| 906.08
#2008-10-21| 946.77
#2008-10-22| 901.00
#2008-10-23| 870.46
#2008-10-24| 820.11
#2008-10-27| 754.73
#2008-10-28| 786.03
#2008-10-29| 815.79
#2008-10-30| 887.79
#2008-10-31| 881.50
#2008-11-03| 876.20
#2008-11-04| 926.53
#2008-11-05|1015.09
#2008-11-06| 934.30
#2008-11-07| 899.35
#2008-11-10| 936.41
#2008-11-11| 905.32
#2008-11-12| 905.37
#2008-11-13| 860.36
#2008-11-14| 870.05
#2008-11-17| 874.28
#2008-11-18| 845.63
#2008-11-19| 843.66
#2008-11-20| 803.36
#2008-11-21| 826.96
#2008-11-24| 814.56
#2008-11-25| 858.53
#2008-11-26| 851.05
#2008-11-27| .
#2008-11-28| 863.17
#2008-12-01| 868.50
#2008-12-02| 818.50
#2008-12-03| 831.49
#2008-12-04| 817.22
#2008-12-05| 834.54
#2008-12-08| 864.89
#2008-12-09| 868.60
#2008-12-10| 897.80
#2008-12-11| 911.64
#2008-12-12| 861.81
#2008-12-15| 913.84
#2008-12-16| 907.09
#2008-12-17| 932.71
#2008-12-18| 921.40
#2008-12-19| 911.08
#2008-12-22| 928.11
#2008-12-23| 926.21
#2008-12-24| 900.77
#2008-12-25| .
#2008-12-26| 924.36
#2008-12-29| 933.26
#2008-12-30| 948.65
#2008-12-31| 943.73
#2009-01-01| .
#2009-01-02| 940.36
#2009-01-05| 939.76
#2009-01-06| 951.98
#2009-01-07|1017.36
#2009-01-08| 984.63
#2009-01-09| 983.25
#2009-01-12| 994.32
#2009-01-13| 929.72
#2009-01-14| 951.58
#2009-01-15| 901.37
#2009-01-16| 918.10
#2009-01-19| .
#2009-01-20| 907.62
#2009-01-21| 914.74
#2009-01-22| 915.98
#2009-01-23| 867.42
#2009-01-26| 852.01
#2009-01-27| 899.84
#2009-01-28| 904.53
#2009-01-29| 918.81
#2009-01-30| 880.68
#2009-02-02| 849.61
#2009-02-03| 867.38
#2009-02-04| 888.78
#2009-02-05| 857.21
#2009-02-06| 873.88
#2009-02-09| 862.17
#2009-02-10| 860.95
#2009-02-11| 869.44
#2009-02-12| 833.49
#2009-02-13| 836.03
#2009-02-16| .
#2009-02-17| 815.28
#2009-02-18| 790.62
#2009-02-19| 785.13
#2009-02-20| 769.24
#2009-02-23| 771.02
#2009-02-24| 746.30
#2009-02-25| 777.82
#2009-02-26| 755.12
#2009-02-27| 779.93
#2009-03-02| 752.83
#2009-03-03| 728.78
#2009-03-04| 732.62
#2009-03-05| 742.42
#2009-03-06| 724.38
#2009-03-09| 700.84
#2009-03-10| 696.36
#2009-03-11| 733.57
#2009-03-12| 721.65
#2009-03-13| 763.56
#2009-03-16| 787.45
#2009-03-17| 801.34
#2009-03-18| 811.39
#2009-03-19| 847.79
#2009-03-20| 827.21
#2009-03-23| 840.50
#2009-03-24| 864.39
#2009-03-25| 859.90
#2009-03-26| 882.51
#2009-03-27| 895.13
#2009-03-30| 865.66
#2009-03-31| 835.25
#2009-04-01| 854.87
#2009-04-02| 886.72
#2009-04-03| 892.51
#2009-04-06| 891.95
#2009-04-07| 889.45
#2009-04-08| 860.19
#2009-04-09| 896.42
#2009-04-10| .
#2009-04-13| 916.48
#2009-04-14| 913.32
#2009-04-15| 891.82
#2009-04-16| 891.17
#2009-04-17| 919.17
#2009-04-20| 934.85
#2009-04-21| 905.41
#2009-04-22| 912.22
#2009-04-23| 929.62
#2009-04-24| 921.05
#2009-04-27| 929.39
#2009-04-28| 899.88
#2009-04-29| 896.21
#2009-04-30| 912.16
#2009-05-01| 939.34
#2009-05-04| 938.77
#2009-05-05| 943.76
#2009-05-06| 945.19
#2009-05-07| 984.69
#2009-05-08| 990.07
#2009-05-11| 993.03
#2009-05-12|1000.11
#2009-05-13|1002.01
#2009-05-14| 976.37
#2009-05-15|1009.60
#2009-05-18| 971.42
#2009-05-19| 999.40
#2009-05-20|1011.43
#2009-05-21|1013.78
#2009-05-22|1007.47
#2009-05-25| .
#2009-05-26|1003.51
#2009-05-27|1015.22
#2009-05-28|1009.42
#2009-05-29|1018.84
#2009-06-01|1013.29
#2009-06-02|1033.78
#2009-06-03|1035.44
#2009-06-04|1023.70
#2009-06-05|1025.65
#2009-06-08|1032.95
#2009-06-09|1040.77
#2009-06-10|1050.33
#2009-06-11|1060.53
#2009-06-12|1071.45
#2009-06-15|1056.92
#2009-06-16|1039.48
#2009-06-17|1054.40
#2009-06-18|1027.56
#2009-06-19|1044.47
#2009-06-22|1052.26
#2009-06-23|1027.56
#2009-06-24|1032.99
#2009-06-25|1054.41
#2009-06-26|1065.68
#2009-06-29|1052.69
#2009-06-30|1067.33
#2009-07-01|1061.67
#2009-07-02|1063.05
#2009-07-03| .
#2009-07-06|1070.66
#2009-07-07|1060.65
#2009-07-08|1046.31
#2009-07-09|1042.40
#2009-07-10|1046.44
#2009-07-13|1010.51
#2009-07-14|1035.30
#2009-07-15|1031.01
#2009-07-16|1044.74
#2009-07-17|1035.92
#2009-07-20|1030.82
#2009-07-21|1068.07
#2009-07-22|1069.86
#2009-07-23|1068.66
#2009-07-24|1097.71
#2009-07-27|1107.13
#2009-07-28|1113.77
#2009-07-29|1117.01
#2009-07-30|1113.09
#2009-07-31|1144.21
#2009-08-03|1134.65
#2009-08-04|1131.76
#2009-08-05|1118.66
#2009-08-06|1122.07
#2009-08-07|1107.72
#2009-08-10|1119.66
#2009-08-11|1134.78
#2009-08-12|1114.66
#2009-08-13|1129.85
#2009-08-14|1143.13
#2009-08-17|1109.78
#2009-08-18|1112.66
#2009-08-19|1121.09
#2009-08-20|1136.75
#2009-08-21|1124.50
#2009-08-24|1169.17
#2009-08-25|1165.60
#2009-08-26|1176.52
#2009-08-27|1165.15
#2009-08-28|1179.73
#2009-08-31|1174.87
#2009-09-01|1184.19
#2009-09-02|1162.60
#2009-09-03|1150.92
#2009-09-04|1141.75
#2009-09-07| .
#2009-09-08|1174.33
#2009-09-09|1167.23
#2009-09-10|1200.66
#2009-09-11|1207.48
#2009-09-14|1174.47
#2009-09-15|1175.71
#2009-09-16|1198.74
#2009-09-17|1205.21
#2009-09-18|1198.43
#2009-09-21|1186.54
#2009-09-22|1200.73
#2009-09-23|1197.58
#2009-09-24|1224.10
#2009-09-25|1221.27
#2009-09-28|1196.60
#2009-09-29|1201.96
#2009-09-30|1210.36
#2009-10-01|1179.44
#2009-10-02|1149.16
#2009-10-05|1125.81
#2009-10-06|1136.91
#2009-10-07|1144.55
#2009-10-08|1162.63
#2009-10-09|1173.32
#2009-10-12|1169.46
#2009-10-13|1186.94
#2009-10-14|1179.25
#2009-10-15|1178.01
#2009-10-16|1168.87
#2009-10-19|1171.68
#2009-10-20|1178.91
#2009-10-21|1167.98
#2009-10-22|1157.55
#2009-10-23|1146.59
#2009-10-26|1151.56
#2009-10-27|1139.98
#2009-10-28|1126.98
#2009-10-29|1110.79
#2009-10-30|1138.36
#2009-11-02|1115.48
#2009-11-03|1117.52
#2009-11-04|1101.35
#2009-11-05|1090.59
#2009-11-06|1114.38
#2009-11-09|1108.44
#2009-11-10|1111.82
#2009-11-11|1114.52
#2009-11-12|1098.67
#2009-11-13|1105.06
#2009-11-16|1096.81
#2009-11-17|1092.24
#2009-11-18|1085.69
#2009-11-19|1073.01
#2009-11-20|1074.23
#2009-11-23|1074.17
#2009-11-24|1069.70
#2009-11-25|1081.40
#2009-11-26| .
#2009-11-27|1053.50
#2009-11-30|1093.54
#2009-12-01|1108.00
#2009-12-02|1101.00
#2009-12-03|1139.49
#2009-12-04|1126.26
#2009-12-07|1155.97
#2009-12-08|1165.58
#2009-12-09|1158.18
#2009-12-10|1143.16
#2009-12-11|1145.77
#2009-12-14|1164.43
#2009-12-15|1145.66
#2009-12-16|1154.88
#2009-12-17|1144.68
#2009-12-18|1140.62
#2009-12-21|1143.16
#2009-12-22|1156.53
#2009-12-23|1161.09
#2009-12-24|1190.51
#2009-12-25| .
#2009-12-28|1193.05
#2009-12-29|1181.34
#2009-12-30|1167.00
#2009-12-31|1161.80
#2010-01-01| .
#2010-01-04|1184.33
#2010-01-05|1202.56
#2010-01-06|1194.35
#2010-01-07|1179.41
#2010-01-08|1188.64
#2010-01-11|1201.83
#2010-01-12|1223.12
#2010-01-13|1200.57
#2010-01-14|1219.26
#2010-01-15|1230.57
#2010-01-18| .
#2010-01-19|1203.81
#2010-01-20|1194.53
#2010-01-21|1211.97
#2010-01-22|1208.93
#2010-01-25|1207.84
#2010-01-26|1197.68
#2010-01-27|1177.66
#2010-01-28|1193.61
#2010-01-29|1152.32
#2010-02-01|1151.63
#2010-02-02|1176.71
#2010-02-03|1175.20
#2010-02-04|1183.93
#2010-02-05|1160.86
#2010-02-08|1145.34
#2010-02-09|1141.45
#2010-02-10|1147.15
#2010-02-11|1147.92
#2010-02-12|1151.60
#2010-02-15| .
#2010-02-16|1144.45
#2010-02-17|1170.67
#2010-02-18|1172.98
#2010-02-19|1142.48
#2010-02-22|1184.64
#2010-02-23|1192.45
#2010-02-24|1174.72
#2010-02-25|1179.61
#2010-02-26|1181.07
#2010-03-01|1181.01
#2010-03-02|1196.24
#2010-03-03|1204.99
#2010-03-04|1191.12
#2010-03-05|1193.61
#2010-03-08|1214.74
#2010-03-09|1220.61
#2010-03-10|1211.92
#2010-03-11|1224.67
#2010-03-12|1230.16
#2010-03-15|1246.14
#2010-03-16|1236.15
#2010-03-17|1249.15
#2010-03-18|1233.22
#2010-03-19|1249.84
#2010-03-22|1256.43
#2010-03-23|1251.76
#2010-03-24|1242.18
#2010-03-25|1237.86
#2010-03-26|1261.31
#2010-03-29|1263.38
#2010-03-30|1280.78
#2010-03-31|1274.63
#2010-04-01|1284.31
#2010-04-02| .
#2010-04-05|1310.55
#2010-04-06|1306.45
#2010-04-07|1308.77
#2010-04-08|1300.80
#2010-04-09|1290.49
#2010-04-12|1301.48
#2010-04-13|1296.63
#2010-04-14|1309.95
#2010-04-15|1322.99
#2010-04-16|1319.57
#2010-04-19|1298.07
#2010-04-20|1285.50
#2010-04-21|1308.04
#2010-04-22|1305.49
#2010-04-23|1297.45
#2010-04-26|1338.85
#2010-04-27|1348.05
#2010-04-28|1303.24
#2010-04-29|1301.10
#2010-04-30|1325.72
#2010-05-03|1318.70
#2010-05-04|1318.63
#2010-05-05|1320.59
#2010-05-06|1295.02
#2010-05-07|1282.62
#2010-05-10|1267.85
#2010-05-11|1258.43
#2010-05-12|1247.51
#2010-05-13|1279.98
#2010-05-14|1260.26
#2010-05-17|1227.86
#2010-05-18|1216.40
#2010-05-19|1221.86
#2010-05-20|1220.20
#2010-05-21|1183.98
#2010-05-24|1175.06
#2010-05-25|1145.73
#2010-05-26|1137.33
#2010-05-27|1159.87
#2010-05-28|1170.64
#2010-05-31| .
#2010-06-01|1163.97
#2010-06-02|1139.40
#2010-06-03|1174.43
#2010-06-04|1183.63
#2010-06-07|1134.09
#2010-06-08|1150.45
#2010-06-09|1127.53
#2010-06-10|1141.08
#2010-06-11|1155.19
#2010-06-14|1172.68
#2010-06-15|1177.02
#2010-06-16|1205.13
#2010-06-17|1200.33
#2010-06-18|1198.00
#2010-06-21|1222.58
#2010-06-22|1209.14
#2010-06-23|1186.35
#2010-06-24|1195.84
#2010-06-25|1158.68
#2010-06-28|1150.41
#2010-06-29|1142.24
#2010-06-30|1124.54
#2010-07-01|1115.43
#2010-07-02|1112.85
#2010-07-05| .
#2010-07-06|1147.81
#2010-07-07|1139.02
#2010-07-08|1153.47
#2010-07-09|1161.32
#2010-07-12|1150.46
#2010-07-13|1158.60
#2010-07-14|1185.16
#2010-07-15|1175.29
#2010-07-16|1157.09
#2010-07-19|1153.62
#2010-07-20|1139.12
#2010-07-21|1131.21
#2010-07-22|1121.19
#2010-07-23|1148.83
#2010-07-26|1166.16
#2010-07-27|1152.57
#2010-07-28|1196.52
#2010-07-29|1197.99
#2010-07-30|1194.61
#2010-08-02|1203.78
#2010-08-03|1219.15
#2010-08-04|1174.58
#2010-08-05|1188.57
#2010-08-06|1204.94
#2010-08-09|1183.58
#2010-08-10|1182.33
#2010-08-11|1156.56
#2010-08-12|1139.74
#2010-08-13|1139.33
#2010-08-16|1140.31
#2010-08-17|1130.03
#2010-08-18|1139.59
#2010-08-19|1167.12
#2010-08-20|1138.89
#2010-08-23|1134.05
#2010-08-24|1136.62
#2010-08-25|1109.31
#2010-08-26|1123.01
#2010-08-27|1130.79
#2010-08-30|1157.54
#2010-08-31|1124.98
#2010-09-01|1126.60
#2010-09-02|1145.53
#2010-09-03|1159.80
#2010-09-06| .
#2010-09-07|1179.44
#2010-09-08|1150.64
#2010-09-09|1164.56
#2010-09-10|1187.22
#2010-09-13|1200.45
#2010-09-14|1208.88
#2010-09-15|1194.12
#2010-09-16|1190.91
#2010-09-17|1196.89
#2010-09-20|1198.35
#2010-09-21|1206.94
#2010-09-22|1212.12
#2010-09-23|1214.78
#2010-09-24|1194.77
#2010-09-27|1213.67
#2010-09-28|1212.24
#2010-09-29|1230.67
#2010-09-30|1212.11
#2010-10-01|1218.89
#2010-10-04|1210.59
#2010-10-05|1228.57
#2010-10-06|1241.35
#2010-10-07|1244.98
#2010-10-08|1242.09
#2010-10-11|1238.69
#2010-10-12|1227.00
#2010-10-13|1225.78
#2010-10-14|1250.95
#2010-10-15|1238.11
#2010-10-18|1246.79
#2010-10-19|1237.04
#2010-10-20|1231.54
#2010-10-21|1222.14
#2010-10-22|1229.36
#2010-10-25|1233.64
#2010-10-26|1213.53
#2010-10-27|1205.12
#2010-10-28|1228.72
#2010-10-29|1213.23
#2010-11-01|1204.63
#2010-11-02|1198.45
#2010-11-03|1189.55
#2010-11-04|1225.67
#2010-11-05|1252.60
#2010-11-08|1266.46
#2010-11-09|1262.41
#2010-11-10|1255.35
#2010-11-11|1261.51
#2010-11-12|1241.65
#2010-11-15|1244.97
#2010-11-16|1234.89
#2010-11-17|1238.83
#2010-11-18|1252.62
#2010-11-19|1253.02
#2010-11-22|1267.41
#2010-11-23|1275.27
#2010-11-24|1254.49
#2010-11-25| .
#2010-11-26|1247.86
#2010-11-29|1254.01
#2010-11-30|1239.60
#2010-12-01|1234.93
#2010-12-02|1263.91
#2010-12-03|1294.97
#2010-12-06|1293.38
#2010-12-07|1284.04
#2010-12-08|1277.51
#2010-12-09|1288.16
#2010-12-10|1279.28
#2010-12-13|1294.57
#2010-12-14|1302.46
#2010-12-15|1294.40
#2010-12-16|1294.29
#2010-12-17|1293.88
#2010-12-20|1293.39
#2010-12-21|1306.41
#2010-12-22|1316.11
#2010-12-23|1322.61
#2010-12-24| .
#2010-12-27|1332.74
#2010-12-28|1340.71
#2010-12-29|1344.71
#2010-12-30|1339.72
#2010-12-31|1350.29
#2011-01-03|1340.54
#2011-01-04|1352.41
#2011-01-05|1328.74
#2011-01-06|1349.04
#2011-01-07|1344.78
#2011-01-10|1348.92
#2011-01-11|1327.37
#2011-01-12|1328.69
#2011-01-13|1349.79
#2011-01-14|1341.82
#2011-01-17| .
#2011-01-18|1350.09
#2011-01-19|1367.96
#2011-01-20|1326.66
#2011-01-21|1320.15
#2011-01-24|1329.35
#2011-01-25|1348.35
#2011-01-26|1345.40
#2011-01-27|1347.57
#2011-01-28|1332.40
#2011-01-31|1313.79
#2011-02-01|1317.57
#2011-02-02|1332.94
#2011-02-03|1319.38
#2011-02-04|1319.56
#2011-02-07|1320.41
#2011-02-08|1333.83
#2011-02-09|1320.19
#2011-02-10|1311.00
#2011-02-11|1307.85
#2011-02-14|1318.94
#2011-02-15|1306.93
#2011-02-16|1316.89
#2011-02-17|1349.99
#2011-02-18|1348.81
#2011-02-21| .
#2011-02-22|1327.07
#2011-02-23|1317.10
#2011-02-24|1311.98
#2011-02-25|1321.09
#2011-02-28|1325.76
#2011-03-01|1332.58
#2011-03-02|1315.97
#2011-03-03|1307.91
#2011-03-04|1320.22
#2011-03-07|1306.92
#2011-03-08|1291.02
#2011-03-09|1296.70
#2011-03-10|1279.02
#2011-03-11|1275.92
#2011-03-14|1180.68
#2011-03-15|1107.55
#2011-03-16|1157.65
#2011-03-17|1153.76
#2011-03-18|1158.29
#2011-03-21|1158.43
#2011-03-22|1216.37
#2011-03-23|1207.17
#2011-03-24|1191.47
#2011-03-25|1185.98
#2011-03-28|1173.50
#2011-03-29|1174.78
#2011-03-30|1192.40
#2011-03-31|1201.00
#2011-04-01|1175.63
#2011-04-04|1178.84
#2011-04-05|1151.13
#2011-04-06|1135.37
#2011-04-07|1138.92
#2011-04-08|1154.51
#2011-04-11|1152.19
#2011-04-12|1143.80
#2011-04-13|1149.24
#2011-04-14|1169.31
#2011-04-15|1162.69
#2011-04-18|1167.48
#2011-04-19|1148.90
#2011-04-20|1161.33
#2011-04-21|1180.27
#2011-04-22| .
#2011-04-25|1178.31
#2011-04-26|1168.98
#2011-04-27|1185.61
#2011-04-28|1219.55
#2011-04-29|1224.36
#2011-05-02|1240.11
#2011-05-03|1243.64
#2011-05-04|1246.49
#2011-05-05|1257.01
#2011-05-06|1230.42
#2011-05-09|1220.83
#2011-05-10|1221.26
#2011-05-11|1216.01
#2011-05-12|1205.91
#2011-05-13|1197.76
#2011-05-16|1181.32
#2011-05-17|1175.01
#2011-05-18|1186.60
#2011-05-19|1169.02
#2011-05-20|1166.44
#2011-05-23|1150.52
#2011-05-24|1144.89
#2011-05-25|1142.03
#2011-05-26|1183.71
#2011-05-27|1189.72
#2011-05-30| .
#2011-05-31|1205.09
#2011-06-01|1214.18
#2011-06-02|1197.16
#2011-06-03|1193.97
#2011-06-06|1192.25
#2011-06-07|1187.05
#2011-06-08|1197.77
#2011-06-09|1194.01
#2011-06-10|1193.33
#2011-06-13|1186.21
#2011-06-14|1193.41
#2011-06-15|1195.89
#2011-06-16|1176.54
#2011-06-17|1174.98
#2011-06-20|1173.32
#2011-06-21|1181.35
#2011-06-22|1197.65
#2011-06-23|1185.88
#2011-06-24|1204.29
#2011-06-27|1186.29
#2011-06-28|1199.12
#2011-06-29|1222.21
#2011-06-30|1222.84
#2011-07-01|1223.48
#2011-07-04| .
#2011-07-05|1235.70
#2011-07-06|1244.78
#2011-07-07|1238.15
#2011-07-08|1261.03
#2011-07-11|1252.57
#2011-07-12|1243.95
#2011-07-13|1250.63
#2011-07-14|1239.53
#2011-07-15|1246.41
#2011-07-18|1245.54
#2011-07-19|1232.79
#2011-07-20|1243.03
#2011-07-21|1252.58
#2011-07-22|1271.06
#2011-07-25|1261.85
#2011-07-26|1274.74
#2011-07-27|1270.53
#2011-07-28|1251.63
#2011-07-29|1247.54
#2011-08-01|1262.02
#2011-08-02|1238.69
#2011-08-03|1218.91
#2011-08-04|1193.91
#2011-08-05|1158.78
#2011-08-08|1145.81
#2011-08-09|1134.53
#2011-08-10|1154.79
#2011-08-11|1141.03
#2011-08-12|1155.75
#2011-08-15|1165.52
#2011-08-16|1169.25
#2011-08-17|1168.76
#2011-08-18|1147.56
#2011-08-19|1117.45
#2011-08-22|1101.65
#2011-08-23|1127.43
#2011-08-24|1111.53
#2011-08-25|1105.78
#2011-08-26|1121.41
#2011-08-29|1126.60
#2011-08-30|1145.24
#2011-08-31|1149.59
#2011-09-01|1151.89
#2011-09-02|1144.16
#2011-09-05| .
#2011-09-06|1086.79
#2011-09-07|1101.38
#2011-09-08|1106.73
#2011-09-09|1093.15
#2011-09-12|1079.44
#2011-09-13|1096.25
#2011-09-14|1072.09
#2011-09-15|1084.49
#2011-09-16|1114.51
#2011-09-19|1121.37
#2011-09-20|1100.04
#2011-09-21|1099.29
#2011-09-22|1083.68
#2011-09-23|1084.39
#2011-09-26|1060.62
#2011-09-27|1096.18
#2011-09-28|1107.95
#2011-09-29|1122.54
#2011-09-30|1119.79
#2011-10-03|1097.29
#2011-10-04|1085.11
#2011-10-05|1079.38
#2011-10-06|1116.89
#2011-10-07|1123.97
#2011-10-10|1124.41
#2011-10-11|1149.18
#2011-10-12|1139.18
#2011-10-13|1153.56
#2011-10-14|1125.60
#2011-10-17|1155.17
#2011-10-18|1135.75
#2011-10-19|1140.27
#2011-10-20|1131.95
#2011-10-21|1152.85
#2011-10-24|1172.01
#2011-10-25|1166.05
#2011-10-26|1171.38
#2011-10-27|1193.35
#2011-10-28|1200.41
#2011-10-31|1164.92
#2011-11-01|1138.77
#2011-11-02|1123.79
#2011-11-03|1124.73
#2011-11-04|1137.72
#2011-11-07|1129.47
#2011-11-08|1114.09
#2011-11-09|1133.45
#2011-11-10|1103.21
#2011-11-11|1115.43
#2011-11-14|1122.00
#2011-11-15|1113.90
#2011-11-16|1103.30
#2011-11-17|1108.13
#2011-11-18|1101.05
#2011-11-21|1094.85
#2011-11-22|1088.52
#2011-11-23|1082.69
#2011-11-24| .
#2011-11-25|1068.41
#2011-11-28|1075.11
#2011-11-29|1107.35
#2011-11-30|1109.25
#2011-12-01|1127.48
#2011-12-02|1126.73
#2011-12-05|1132.55
#2011-12-06|1119.67
#2011-12-07|1144.50
#2011-12-08|1137.81
#2011-12-09|1125.70
#2011-12-12|1140.21
#2011-12-13|1129.70
#2011-12-14|1115.99
#2011-12-15|1097.75
#2011-12-16|1095.58
#2011-12-19|1083.52
#2011-12-20|1089.86
#2011-12-21|1101.47
#2011-12-22|1092.57
#2011-12-23|1092.43
#2011-12-26| .
#2011-12-27|1103.08
#2011-12-28|1100.33
#2011-12-29|1100.00
#2011-12-30|1119.67
#2012-01-02| .
#2012-01-03|1122.44
#2012-01-04|1139.44
#2012-01-05|1121.06
#2012-01-06|1109.19
#2012-01-09|1113.01
#2012-01-10|1113.59
#2012-01-11|1111.41
#2012-01-12|1103.09
#2012-01-13|1118.31
#2012-01-16| .
#2012-01-17|1104.86
#2012-01-18|1113.19
#2012-01-19|1123.45
#2012-01-20|1139.54
#2012-01-23|1137.96
#2012-01-24|1128.37
#2012-01-25|1147.40
#2012-01-26|1155.33
#2012-01-27|1152.17
#2012-01-30|1147.40
#2012-01-31|1131.15
#2012-02-01|1132.82
#2012-02-02|1131.19
#2012-02-03|1131.96
#2012-02-06|1133.66
#2012-02-07|1126.61
#2012-02-08|1142.97
#2012-02-09|1144.63
#2012-02-10|1133.07
#2012-02-13|1139.47
#2012-02-14|1133.74
#2012-02-15|1151.84
#2012-02-16|1144.90
#2012-02-17|1143.58
#2012-02-20| .
#2012-02-21|1150.17
#2012-02-22|1148.45
#2012-02-23|1163.29
#2012-02-24|1165.25
#2012-02-27|1179.83
#2012-02-28|1181.58
#2012-02-29|1175.01
#2012-03-01|1170.83
#2012-03-02|1171.89
#2012-03-05|1163.72
#2012-03-06|1164.73
#2012-03-07|1157.72
#2012-03-08|1169.72
#2012-03-09|1172.96
#2012-03-12|1168.54
#2012-03-13|1156.67
#2012-03-14|1166.59
#2012-03-15|1191.81
#2012-03-16|1200.85
#2012-03-19|1200.28
#2012-03-20|1195.61
#2012-03-21|1185.78
#2012-03-22|1208.59
#2012-03-23|1196.44
#2012-03-26|1189.05
#2012-03-27|1211.75
#2012-03-28|1220.07
#2012-03-29|1221.88
#2012-03-30|1216.19
#2012-04-02|1228.19
#2012-04-03|1218.40
#2012-04-04|1191.69
#2012-04-05|1186.95
#2012-04-06| .
#2012-04-09|1175.28
#2012-04-10|1172.43
#2012-04-11|1161.49
#2012-04-12|1167.45
#2012-04-13|1172.51
#2012-04-16|1155.27
#2012-04-17|1151.66
#2012-04-18|1169.42
#2012-04-19|1161.87
#2012-04-20|1157.40
#2012-04-23|1166.31
#2012-04-24|1158.12
#2012-04-25|1165.78
#2012-04-26|1172.00
#2012-04-27|1164.53
#2012-04-30|1173.35
#2012-05-01|1150.30
#2012-05-02|1149.49
#2012-05-03|1146.63
#2012-05-04|1153.81
#2012-05-07|1124.15
#2012-05-08|1133.07
#2012-05-09|1111.45
#2012-05-10|1106.14
#2012-05-11|1097.71
#2012-05-14|1095.40
#2012-05-15|1077.92
#2012-05-16|1061.55
#2012-05-17|1086.15
#2012-05-18|1053.47
#2012-05-21|1050.72
#2012-05-22|1052.01
#2012-05-23|1035.97
#2012-05-24|1024.37
#2012-05-25|1021.65
#2012-05-28| .
#2012-05-29|1026.14
#2012-05-30|1026.99
#2012-05-31|1015.40
#2012-06-01| 991.96
#2012-06-04| 959.87
#2012-06-05| 982.29
#2012-06-06|1001.87
#2012-06-07|1018.52
#2012-06-08| 997.00
#2012-06-11|1032.17
#2012-06-12|1027.84
#2012-06-13|1026.19
#2012-06-14|1026.14
#2012-06-15|1035.60
#2012-06-18|1054.23
#2012-06-19|1042.87
#2012-06-20|1052.84
#2012-06-21|1053.41
#2012-06-22|1048.03
#2012-06-25|1043.41
#2012-06-26|1029.88
#2012-06-27|1028.26
#2012-06-28|1049.35
#2012-06-29|1058.03
#2012-07-02|1064.67
#2012-07-03|1066.72
#2012-07-04| .
#2012-07-05|1064.30
#2012-07-06|1054.00
#2012-07-09|1031.29
#2012-07-10|1028.06
#2012-07-11|1021.74
#2012-07-12|1016.75
#2012-07-13|1010.86
#2012-07-16|1016.89
#2012-07-17| 994.37
#2012-07-18| 995.00
#2012-07-19|1010.85
#2012-07-20|1000.09
#2012-07-23| 970.35
#2012-07-24| 968.72
#2012-07-25| 948.82
#2012-07-26| 937.72
#2012-07-27| 947.80
#2012-07-30| 949.57
#2012-07-31| 976.98
#2012-08-01| 979.53
#2012-08-02| 987.33
#2012-08-03| 971.69
#2012-08-06| 997.30
#2012-08-07| 998.20
#2012-08-08| 994.61
#2012-08-09| 994.41
#2012-08-10| 989.08
#2012-08-13| 985.67
#2012-08-14| 982.68
#2012-08-15| 979.87
#2012-08-16| 995.67
#2012-08-17|1001.37
#2012-08-20|1004.72
#2012-08-21|1001.89
#2012-08-22| 993.83
#2012-08-23|1012.00
#2012-08-24|1000.56
#2012-08-27| 997.84
#2012-08-28| 988.99
#2012-08-29| 999.54
#2012-08-30| 986.69
#2012-08-31| 969.01
#2012-09-03| .
#2012-09-04| 961.61
#2012-09-05| 941.66
#2012-09-06| 935.10
#2012-09-07| 975.62
#2012-09-10| 967.19
#2012-09-11| 968.62
#2012-09-12| 985.24
#2012-09-13| 996.71
#2012-09-14|1003.93
#2012-09-17| 997.69
#2012-09-18|1008.76
#2012-09-19|1031.67
#2012-09-20|1009.47
#2012-09-21|1014.23
#2012-09-24|1005.18
#2012-09-25|1005.35
#2012-09-26| 986.51
#2012-09-27| 988.50
#2012-09-28| 974.12
#2012-10-01| 975.20
#2012-10-02| 985.19
#2012-10-03| 968.37
#2012-10-04| 973.08
#2012-10-05| 972.12
#2012-10-08| 978.77
#2012-10-09| 962.28
#2012-10-10| 940.18
#2012-10-11| 940.80
#2012-10-12| 949.74
#2012-10-15| 956.25
#2012-10-16| 966.64
#2012-10-17| 980.66
#2012-10-18| 992.61
#2012-10-19|1000.15
#2012-10-22| 998.62
#2012-10-23| 988.95
#2012-10-24| 979.60
#2012-10-25| 984.71
#2012-10-26| 973.89
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 975.39
#2012-11-01| 970.78
#2012-11-02| 971.84
#2012-11-05| 965.79
#2012-11-06| 958.00
#2012-11-07| 966.40
#2012-11-08| 949.38
#2012-11-09| 942.82
#2012-11-12| 932.29
#2012-11-13| 930.43
#2012-11-14| 922.16
#2012-11-15| 938.28
#2012-11-16| 967.08
#2012-11-19| 989.57
#2012-11-20| 980.08
#2012-11-21| 979.69
#2012-11-22| .
#2012-11-23| 998.68
#2012-11-26|1004.73
#2012-11-27|1004.06
#2012-11-28| 988.27
#2012-11-29| 996.84
#2012-11-30|1000.00
#2012-12-03|1013.33
#2012-12-04|1016.75
#2012-12-05|1010.58
#2012-12-06|1023.80
#2012-12-07|1021.91
#2012-12-10|1017.83
#2012-12-11|1019.65
#2012-12-12|1029.14
#2012-12-13|1042.69
#2012-12-14|1051.17
#2012-12-17|1048.01
#2012-12-18|1061.75
#2012-12-19|1099.91
#2012-12-20|1081.79
#2012-12-21|1073.17
#2012-12-24|1064.63
#2012-12-25|1075.61
#2012-12-26|1074.34
#2012-12-27|1072.57
#2012-12-28|1081.83
#2012-12-31|1077.20
#2013-01-01|1077.20
#2013-01-02|1068.49
#2013-01-03|1072.55
#2013-01-04|1088.04
#2013-01-07|1075.05
#2013-01-08|1070.75
#2013-01-09|1061.16
#2013-01-10|1064.96
#2013-01-11|1074.26
#2013-01-14|1072.21
#2013-01-15|1092.51
#2013-01-16|1063.60
#2013-01-17|1057.92
#2013-01-18|1087.25
#2013-01-21|1086.14
#2013-01-22|1095.97
#2013-01-23|1080.67
#2013-01-24|1069.50
#2013-01-25|1080.81
#2013-01-28|1085.23
#2013-01-29|1077.05
#2013-01-30|1096.99
#2013-01-31|1091.50
#2013-02-01|1079.57
#2013-02-04|1091.57
#2013-02-05|1072.17
#2013-02-06|1097.64
#2013-02-07|1087.33
#2013-02-08|1077.04
#2013-02-11|1069.02
#2013-02-12|1086.15
#2013-02-13|1064.45
#2013-02-14|1075.49
#2013-02-15|1048.62
#2013-02-18|1064.96
#2013-02-19|1067.93
#2013-02-20|1080.23
#2013-02-21|1083.11
#2013-02-22|1081.31
#2013-02-25|1095.49
#2013-02-26|1100.53
#2013-02-27|1089.43
#2013-02-28|1109.35
#2013-03-01|1096.17
#2013-03-04|1099.48
#2013-03-05|1097.12
#2013-03-06|1112.37
#2013-03-07|1097.84
#2013-03-08|1093.24
#2013-03-11|1112.22
#2013-03-12|1119.53
#2013-03-13|1106.08
#2013-03-14|1109.00
#2013-03-15|1132.67
#2013-03-18|1110.99
#2013-03-19|1135.38
#2013-03-20|1127.59
#2013-03-21|1148.04
#2013-03-22|1136.75
#2013-03-25|1137.54
#2013-03-26|1132.20
#2013-03-27|1140.17
#2013-03-28|1130.03
#2013-03-29|1127.96
#2013-04-01|1112.69
#2013-04-02|1081.69
#2013-04-03|1104.90
#2013-04-04|1083.71
#2013-04-05|1085.42
#2013-04-08|1092.97
#2013-04-09|1102.68
#2013-04-10|1120.44
#2013-04-11|1143.55
#2013-04-12|1156.91
#2013-04-15|1154.81
#2013-04-16|1145.54
#2013-04-17|1165.58
#2013-04-18|1148.21
#2013-04-19|1146.54
#2013-04-22|1169.61
#2013-04-23|1176.59
#2013-04-24|1199.75
#2013-04-25|1181.98
#2013-04-26|1179.67
#2013-04-29|1174.02
#2013-04-30|1168.64
#2013-05-01|1158.44
#2013-05-02|1144.46
#2013-05-03|1133.82
#2013-05-06|1129.60
#2013-05-07|1166.80
#2013-05-08|1192.92
#2013-05-09|1183.10
#2013-05-10|1191.65
#2013-05-13|1208.96
#2013-05-14|1212.68
#2013-05-15|1224.32
#2013-05-16|1228.23
#2013-05-17|1222.64
#2013-05-20|1247.92
#2013-05-21|1255.02
#2013-05-22|1250.13
#2013-05-23|1199.12
#2013-05-24|1214.98
#2013-05-27|1179.86
#2013-05-28|1179.80
#2013-05-29|1198.13
#2013-05-30|1159.72
#2013-05-31|1157.51
#2013-06-03|1131.26
#2013-06-04|1148.61
#2013-06-05|1137.42
#2013-06-06|1109.93
#2013-06-07|1103.99
#2013-06-10|1134.18
#2013-06-11|1141.74
#2013-06-12|1163.66
#2013-06-13|1124.30
#2013-06-14|1128.27
#2013-06-17|1156.28
#2013-06-18|1150.27
#2013-06-19|1177.83
#2013-06-20|1125.69
#2013-06-21|1149.30
#2013-06-24|1146.65
#2013-06-25|1137.25
#2013-06-26|1124.70
#2013-06-27|1132.24
#2013-06-28|1146.00
#2013-07-01|1151.59
#2013-07-02|1161.89
#2013-07-03|1167.55
#2013-07-04|1153.10
#2013-07-05|1166.16
#2013-07-08|1151.31
#2013-07-09|1165.56
#2013-07-10|1174.70
#2013-07-11|1183.89
#2013-07-12|1183.67
#2013-07-15|1178.33
#2013-07-16|1204.58
#2013-07-17|1194.54
#2013-07-18|1195.19
#2013-07-19|1178.66
#2013-07-22|1191.36
#2013-07-23|1189.55
#2013-07-24|1189.85
#2013-07-25|1171.91
#2013-07-26|1156.21
#2013-07-29|1122.06
#2013-07-30|1127.37
#2013-07-31|1110.65
#2013-08-01|1119.23
#2013-08-02|1152.19
#2013-08-05|1149.39
#2013-08-06|1174.94
#2013-08-07|1151.71
#2013-08-08|1146.37
#2013-08-09|1134.26
#2013-08-12|1131.22
#2013-08-13|1134.27
#2013-08-14|1141.98
#2013-08-15|1128.09
#2013-08-16|1121.01
#2013-08-19|1127.37
#2013-08-20|1117.79
#2013-08-21|1112.50
#2013-08-22|1095.39
#2013-08-23|1113.96
#2013-08-26|1108.48
#2013-08-27|1118.29
#2013-08-28|1093.07
#2013-08-29|1088.66
#2013-08-30|1087.49
#2013-09-02|1073.72
#2013-09-03|1098.94
#2013-09-04|1117.30
#2013-09-05|1108.40
#2013-09-06|1112.32
#2013-09-09|1127.13
#2013-09-10|1124.52
#2013-09-11|1125.97
#2013-09-12|1131.89
#2013-09-13|1136.55
#2013-09-16|1142.82
#2013-09-17|1152.38
#2013-09-18|1161.90
#2013-09-19|1166.21
#2013-09-20|1174.65
#2013-09-23|1185.72
#2013-09-24|1181.15
#2013-09-25|1176.74
#2013-09-26|1189.23
#2013-09-27|1195.30
#2013-09-30|1178.05
#2013-10-01|1179.05
#2013-10-02|1166.77
#2013-10-03|1169.51
#2013-10-04|1166.52
#2013-10-07|1159.78
#2013-10-08|1156.98
#2013-10-09|1162.61
#2013-10-10|1163.72
#2013-10-11|1176.38
#2013-10-14|1178.66
#2013-10-15|1171.81
#2013-10-16|1168.93
#2013-10-17|1193.44
#2013-10-18|1198.96
#2013-10-21|1204.32
#2013-10-22|1209.89
#2013-10-23|1201.87
#2013-10-24|1204.65
#2013-10-25|1182.19
#2013-10-28|1191.61
#2013-10-29|1182.28
#2013-10-30|1181.42
#2013-10-31|1169.59
#2013-11-01|1154.30
#2013-11-04|1156.35
#2013-11-05|1162.25
#2013-11-06|1170.26
#2013-11-07|1164.07
#2013-11-08|1156.98
#2013-11-11|1164.05
#2013-11-12|1180.65
#2013-11-13|1181.94
#2013-11-14|1192.83
#2013-11-15|1212.61
#2013-11-18|1220.00
#2013-11-19|1214.75
#2013-11-20|1214.63
#2013-11-21|1217.61
#2013-11-22|1223.38
#2013-11-25|1233.14
#2013-11-26|1232.80
#2013-11-27|1224.21
#2013-11-28|1236.67
#2013-11-29|1244.16
#2013-12-02|1231.90
#2013-12-03|1245.26
#2013-12-04|1227.44
#2013-12-05|1221.65
#2013-12-06|1222.59
#2013-12-09|1243.19
#2013-12-10|1247.07
#2013-12-11|1246.54
#2013-12-12|1224.19
#2013-12-13|1219.10
#2013-12-16|1207.49
#2013-12-17|1221.69
#2013-12-18|1230.89
#2013-12-19|1226.86
#2013-12-20|1233.94
#2013-12-23|1235.13
#2013-12-24|1236.39
#2013-12-25|1241.78
#2013-12-26|1246.36
#2013-12-27|1250.76
#2013-12-30|1264.71
#2013-12-31|1263.87
#2014-01-01|1263.87
#2014-01-02|1264.83
#2014-01-03|1271.49
#2014-01-06|1262.12
#2014-01-07|1253.87
#2014-01-08|1282.53
#2014-01-09|1280.62
#2014-01-10|1288.03
#2014-01-13|1297.75
#2014-01-14|1268.55
#2014-01-15|1280.23
#2014-01-16|1289.31
#2014-01-17|1290.24
#2014-01-20|1281.28
#2014-01-21|1286.07
#2014-01-22|1292.39
#2014-01-23|1297.73
#2014-01-24|1296.84
#2014-01-27|1258.66
#2014-01-28|1246.10
#2014-01-29|1283.20
#2014-01-30|1245.94
#2014-01-31|1274.36
#2014-02-03|1286.37
#2014-02-04|1218.03
#2014-02-05|1233.94
#2014-02-06|1238.83
#2014-02-07|1255.43
#2014-02-10|1279.06
#2014-02-11|1274.62
#2014-02-12|1291.43
#2014-02-13|1279.12
#2014-02-14|1280.18
#2014-02-17|1281.72
#2014-02-18|1310.19
#2014-02-19|1316.68
#2014-02-20|1292.93
#2014-02-21|1314.44
#2014-02-24|1322.99
#2014-02-25|1340.21
#2014-02-26|1328.01
#2014-02-27|1337.58
#2014-02-28|1334.24
#2014-03-03|1311.25
#2014-03-04|1310.57
#2014-03-05|1323.09
#2014-03-06|1325.60
#2014-03-07|1330.86
#2014-03-10|1320.46
#2014-03-11|1320.49
#2014-03-12|1301.95
#2014-03-13|1309.32
#2014-03-14|1269.82
#2014-03-17|1254.80
#2014-03-18|1272.55
#2014-03-19|1267.80
#2014-03-20|1235.50
#2014-03-21|1235.68
#2014-03-24|1255.26
#2014-03-25|1250.41
#2014-03-26|1266.10
#2014-03-27|1287.16
#2014-03-28|1279.36
#2014-03-31|1293.00
#2014-04-01|1287.98
#2014-04-02|1300.59
#2014-04-03|1299.56
#2014-04-04|1298.83
#2014-04-07|1281.16
#2014-04-08|1270.32
#2014-04-09|1254.77
#2014-04-10|1259.71
#2014-04-11|1239.28
#2014-04-14|1235.64
#2014-04-15|1238.67
#2014-04-16|1261.06
#2014-04-17|1258.08
#2014-04-18|1268.17
#2014-04-21|1268.03
#2014-04-22|1255.59
#2014-04-23|1273.94
#2014-04-24|1267.67
#2014-04-25|1276.17
#2014-04-28|1254.01
#2014-04-29|1254.49
#2014-04-30|1257.09
#2014-05-01|1281.63
#2014-05-02|1289.45
#2014-05-05|1291.09
#2014-05-06|1298.21
#2014-05-07|1265.48
#2014-05-08|1271.49
#2014-05-09|1279.62
#2014-05-12|1264.36
#2014-05-13|1278.50
#2014-05-14|1286.77
#2014-05-15|1283.67
#2014-05-16|1272.04
#2014-05-19|1267.96
#2014-05-20|1279.53
#2014-05-21|1272.48
#2014-05-22|1291.22
#2014-05-23|1298.04
#2014-05-26|1312.80
#2014-05-27|1311.13
#2014-05-28|1325.37
#2014-05-29|1329.26
#2014-05-30|1325.86
#2014-06-02|1342.43
#2014-06-03|1349.28
#2014-06-04|1353.00
#2014-06-05|1355.38
#2014-06-06|1353.05
#2014-06-09|1356.54
#2014-06-10|1350.41
#2014-06-11|1363.97
#2014-06-12|1360.70
#2014-06-13|1369.72
#2014-06-16|1367.15
#2014-06-17|1367.49
#2014-06-18|1384.39
#2014-06-19|1409.61
#2014-06-20|1402.47
#2014-06-23|1406.64
#2014-06-24|1403.99
#2014-06-25|1400.66
#2014-06-26|1405.26
#2014-06-27|1385.62
#2014-06-30|1399.22
#2014-07-01|1416.87
#2014-07-02|1418.24
#2014-07-03|1411.54
#2014-07-04|1419.96
#2014-07-07|1416.99
#2014-07-08|1419.81
#2014-07-09|1413.88
#2014-07-10|1406.10
#2014-07-11|1409.77
#2014-07-14|1423.70
#2014-07-15|1427.71
#2014-07-16|1427.99
#2014-07-17|1431.17
#2014-07-18|1425.00
#2014-07-21|1425.98
#2014-07-22|1437.09
#2014-07-23|1435.60
#2014-07-24|1437.23
#2014-07-25|1438.23
#2014-07-28|1441.40
#2014-07-29|1443.31
#2014-07-30|1437.59
#2014-07-31|1439.05
#2014-08-01|1437.85
#2014-08-04|1437.90
#2014-08-05|1411.76
#2014-08-06|1411.71
#2014-08-07|1427.43
#2014-08-08|1394.66
#2014-08-11|1422.37
#2014-08-12|1426.98
#2014-08-13|1428.13
#2014-08-14|1435.37
#2014-08-15|1437.96
#2014-08-18|1434.10
#2014-08-19|1438.94
#2014-08-20|1431.55
#2014-08-21|1432.45
#2014-08-22|1421.67
#2014-08-25|1437.64
#2014-08-26|1432.11
#2014-08-27|1435.13
#2014-08-28|1428.48
#2014-08-29|1424.81
#2014-09-01|1425.68
#2014-09-02|1428.63
#2014-09-03|1432.58
#2014-09-04|1426.07
#2014-09-05|1430.88
#2014-09-08|1428.94
#2014-09-09|1416.57
#2014-09-10|1416.15
#2014-09-11|1417.54
#2014-09-12|1412.60
#2014-09-15|1414.31
#2014-09-16|1413.99
#2014-09-17|1411.90
#2014-09-18|1408.61
#2014-09-19|1421.58
#2014-09-22|1421.02
#2014-09-23|1422.71
#2014-09-24|1410.65
#2014-09-25|1424.08
#2014-09-26|1414.47
#2014-09-29|1420.09
#2014-09-30|1401.30
#2014-10-01|1391.94
#2014-10-02|1369.39
#2014-10-03|1367.62
#2014-10-06|1394.78
#2014-10-07|1403.34
#2014-10-08|1390.78
#2014-10-09|1365.68
#2014-10-10|1343.40
#2014-10-13|1350.41
#2014-10-14|1326.94
#2014-10-15|1349.82
#2014-10-16|1325.53
#2014-10-17|1297.30
#2014-10-20|1342.99
#2014-10-21|1328.11
#2014-10-22|1355.50
#2014-10-23|1338.19
#2014-10-24|1346.94
#2014-10-27|1368.52
#2014-10-28|1357.25
#2014-10-29|1367.33
#2014-10-30|1359.44
#2014-10-31|1359.36
#2014-11-03|1334.53
#2014-11-04|1374.90
#2014-11-05|1372.18
#2014-11-06|1367.87
#2014-11-07|1366.70
#2014-11-10|1364.70
#2014-11-11|1358.23
#2014-11-12|1372.02
#2014-11-13|1364.47
#2014-11-14|1366.84
#2014-11-17|1335.70
#2014-11-18|1359.85
#2014-11-19|1351.97
#2014-11-20|1357.50
#2014-11-21|1370.71
#2014-11-24|1361.10
#2014-11-25|1380.84
#2014-11-26|1386.20
#2014-11-27|1372.62
#2014-11-28|1375.90
#2014-12-01|1399.11
#2014-12-02|1396.22
#2014-12-03|1386.05
#2014-12-04|1388.24
#2014-12-05|1372.75
#2014-12-08|1375.89
#2014-12-09|1388.22
#2014-12-10|1365.09
#2014-12-11|1351.68
#2014-12-12|1380.71
#2014-12-15|1361.61
#2014-12-16|1345.35
#2014-12-17|1340.95
#2014-12-18|1341.67
#2014-12-19|1355.26
#2014-12-22|1353.06
#2014-12-23|1344.26
#2014-12-24|1353.15
#2014-12-25|1352.07
#2014-12-26|1359.34
#2014-12-29|1351.42
#2014-12-30|1347.46
#2014-12-31|1341.61
#2015-01-01|1341.61
#2015-01-02|1338.15
#2015-01-05|1339.96
#2015-01-06|1310.29
#2015-01-07|1294.22
#2015-01-08|1307.25
#2015-01-09|1316.67
#2015-01-12|1319.11
#2015-01-13|1322.14
#2015-01-14|1323.63
#2015-01-15|1341.87
#2015-01-16|1325.07
#2015-01-19|1334.18
#2015-01-20|1350.88
#2015-01-21|1358.02
#2015-01-22|1347.29
#2015-01-23|1357.65
#2015-01-26|1351.36
#2015-01-27|1380.45
#2015-01-28|1374.36
#2015-01-29|1352.80
#2015-01-30|1364.06
#2015-02-02|1352.18
#2015-02-03|1343.25
#2015-02-04|1366.66
#2015-02-05|1357.16
#2015-02-06|1347.60
#2015-02-09|1356.70
#2015-02-10|1351.32
#2015-02-11|1338.92
#2015-02-12|1364.97
#2015-02-13|1365.54
#2015-02-16|1369.23
#2015-02-17|1358.31
#2015-02-18|1371.42
#2015-02-19|1381.53
#2015-02-20|1394.00
#2015-02-23|1398.21
#2015-02-24|1405.65
#2015-02-25|1412.94
#2015-02-26|1412.59
#2015-02-27|1417.28
#2015-03-02|1413.35
#2015-03-03|1420.43
#2015-03-04|1409.05
#2015-03-05|1415.76
#2015-03-06|1422.03
#2015-03-09|1415.59
#2015-03-10|1415.93
#2015-03-11|1411.72
#2015-03-12|1423.74
#2015-03-13|1430.95
#2015-03-16|1433.57
#2015-03-17|1450.45
#2015-03-18|1473.66
#2015-03-19|1471.41
#2015-03-20|1495.16
#2015-03-23|1512.75
#2015-03-24|1506.85
#2015-03-25|1520.25
#2015-03-26|1500.85
#2015-03-27|1491.47
#2015-03-30|1483.03
#2015-03-31|1485.91
#2015-04-01|1468.75
#2015-04-02|1490.67
#2015-04-03|1518.43
#2015-04-06|1526.02
#2015-04-07|1521.39
#2015-04-08|1539.22
#2015-04-09|1544.29
#2015-04-10|1542.18
#2015-04-13|1539.93
#2015-04-14|1559.47
#2015-04-15|1547.57
#2015-04-16|1541.00
#2015-04-17|1539.04
#2015-04-20|1526.17
#2015-04-21|1541.31
#2015-04-22|1536.26
#2015-04-23|1539.25
#2015-04-24|1553.83
#2015-04-27|1557.64
#2015-04-28|1549.11
#2015-04-29|1547.35
#2015-04-30|1509.24
#2015-05-01|1482.94
#2015-05-04|1482.45
#2015-05-05|1484.30
#2015-05-06|1492.13
#2015-05-07|1484.73
#2015-05-08|1488.09
#2015-05-11|1501.24
#2015-05-12|1500.98
#2015-05-13|1521.15
#2015-05-14|1515.43
#2015-05-15|1520.90
#2015-05-18|1522.42
#2015-05-19|1516.94
#2015-05-20|1525.86
#2015-05-21|1519.49
#2015-05-22|1511.48
#2015-05-25|1515.96
#2015-05-26|1498.24
#2015-05-27|1491.47
#2015-05-28|1488.68
#2015-05-29|1497.45
#2015-06-01|1492.30
#2015-06-02|1495.50
#2015-06-03|1498.47
#2015-06-04|1496.54
#2015-06-05|1478.21
#2015-06-08|1477.51
#2015-06-09|1454.77
#2015-06-10|1464.39
#2015-06-11|1466.23
#2015-06-12|1478.29
#2015-06-15|1470.81
#2015-06-16|1459.46
#2015-06-17|1447.05
#2015-06-18|1452.31
#2015-06-19|1473.18
#2015-06-22|1478.33
#2015-06-23|1490.81
#2015-06-24|1475.37
#2015-06-25|1479.48
#2015-06-26|1465.26
#2015-06-29|1438.64
#2015-06-30|1446.83
#2015-07-01|1443.40
#2015-07-02|1442.88
#2015-07-03|1454.01
#2015-07-06|1428.83
#2015-07-07|1447.62
#2015-07-08|1418.74
#2015-07-09|1417.38
#2015-07-10|1398.32
#2015-07-13|1416.39
#2015-07-14|1432.58
#2015-07-15|1441.60
#2015-07-16|1439.56
#2015-07-17|1448.66
#2015-07-20|1445.28
#2015-07-21|1461.03
#2015-07-22|1441.39
#2015-07-23|1439.34
#2015-07-24|1437.03
#2015-07-27|1429.17
#2015-07-28|1424.62
#2015-07-29|1425.25
#2015-07-30|1416.99
#2015-07-31|1453.36
#2015-08-03|1459.39
#2015-08-04|1459.59
#2015-08-05|1455.84
#2015-08-06|1463.67
#2015-08-07|1461.74
#2015-08-10|1460.03
#2015-08-11|1458.34
#2015-08-12|1454.88
#2015-08-13|1454.94
#2015-08-14|1455.20
#2015-08-17|1457.46
#2015-08-18|1456.08
#2015-08-19|1436.44
#2015-08-20|1422.67
#2015-08-21|1396.82
#2015-08-24|1373.01
#2015-08-25|1320.84
#2015-08-26|1367.92
#2015-08-27|1363.22
#2015-08-28|1408.25
#2015-08-31|1398.60
#2015-09-01|1368.30
#2015-09-02|1355.07
#2015-09-03|1366.50
#2015-09-04|1358.00
#2015-09-07|1365.94
#2015-09-08|1332.40
#2015-09-09|1385.47
#2015-09-10|1372.42
#2015-09-11|1371.75
#2015-09-14|1374.83
#2015-09-15|1374.55
#2015-09-16|1385.88
#2015-09-17|1391.72
#2015-09-18|1376.67
#2015-09-21|1370.16
#2015-09-22|1375.76
#2015-09-23|1370.50
#2015-09-24|1349.49
#2015-09-25|1343.47
#2015-09-28|1347.19
#2015-09-29|1291.11
#2015-09-30|1322.22
#2015-10-01|1340.89
#2015-10-02|1348.57
#2015-10-05|1353.11
#2015-10-06|1367.56
#2015-10-07|1384.05
#2015-10-08|1383.45
#2015-10-09|1409.65
#2015-10-12|1414.35
#2015-10-13|1410.57
#2015-10-14|1392.18
#2015-10-15|1420.65
#2015-10-16|1425.32
#2015-10-19|1411.00
#2015-10-20|1413.04
#2015-10-21|1441.52
#2015-10-22|1429.93
#2015-10-23|1442.21
#2015-10-26|1457.68
#2015-10-27|1447.84
#2015-10-28|1446.54
#2015-10-29|1445.80
#2015-10-30|1433.74
#2015-11-02|1408.77
#2015-11-03|1402.96
#2015-11-04|1406.70
#2015-11-05|1419.75
#2015-11-06|1409.35
#2015-11-09|1425.81
#2015-11-10|1421.13
#2015-11-11|1423.19
#2015-11-12|1426.83
#2015-11-13|1425.58
#2015-11-16|1408.32
#2015-11-17|1420.79
#2015-11-18|1420.56
#2015-11-19|1452.83
#2015-11-20|1457.61
#2015-11-23|1455.60
#2015-11-24|1460.85
#2015-11-25|1450.85
#2015-11-26|1456.50
#2015-11-27|1455.67
#2015-11-30|1446.30
#2015-12-01|1472.14
#2015-12-02|1466.70
#2015-12-03|1471.88
#2015-12-04|1455.44
#2015-12-07|1467.64
#2015-12-08|1460.96
#2015-12-09|1455.33
#2015-12-10|1444.79
#2015-12-11|1458.88
#2015-12-14|1440.86
#2015-12-15|1410.86
#2015-12-16|1434.86
#2015-12-17|1438.81
#2015-12-18|1429.43
#2015-12-21|1425.41
#2015-12-22|1427.04
#2015-12-23|1425.91
#2015-12-24|1423.48
#2015-12-25|1413.24
#2015-12-28|1430.10
#2015-12-29|1440.50
#2015-12-30|1442.03
#2015-12-31|1445.32
#2016-01-01|1445.32
#2016-01-04|1427.60
#2016-01-05|1423.10
#2016-01-06|1405.91
#2016-01-07|1380.06
#2016-01-08|1383.58
#2016-01-11|1387.94
#2016-01-12|1337.67
#2016-01-13|1377.61
#2016-01-14|1349.06
#2016-01-15|1357.69
#2016-01-18|1337.13
#2016-01-19|1343.23
#2016-01-20|1316.28
#2016-01-21|1278.42
#2016-01-22|1330.69
#2016-01-25|1337.31
#2016-01-26|1309.78
#2016-01-27|1334.06
#2016-01-28|1333.25
#2016-01-29|1323.10
#2016-02-01|1350.82
#2016-02-02|1356.40
#2016-02-03|1343.48
#2016-02-04|1342.21
#2016-02-05|1335.32
#2016-02-08|1360.83
#2016-02-09|1286.41
#2016-02-10|1254.51
#2016-02-11|1284.22
#2016-02-12|1207.41
#2016-02-15|1281.61
#2016-02-16|1295.96
#2016-02-17|1287.13
#2016-02-18|1334.53
#2016-02-19|1316.65
#2016-02-22|1330.99
#2016-02-23|1336.04
#2016-02-24|1340.57
#2016-02-25|1338.20
#2016-02-26|1329.26
#2016-02-29|1322.99
#2016-03-01|1306.74
#2016-03-02|1347.41
#2016-03-03|1367.00
#2016-03-04|1376.63
#2016-03-07|1364.81
#2016-03-08|1370.59
#2016-03-09|1353.82
#2016-03-10|1367.74
#2016-03-11|1371.64
#2016-03-14|1389.19
#2016-03-15|1397.06
#2016-03-16|1379.33
#2016-03-17|1400.21
#2016-03-18|1388.69
#2016-03-21|1385.95
#2016-03-22|1406.96
#2016-03-23|1388.67
#2016-03-24|1378.67
#2016-03-25|1390.88
#2016-03-28|1391.49
#2016-03-29|1402.93
#2016-03-30|1396.61
#2016-03-31|1396.39
#2016-04-01|1346.81
#2016-04-04|1353.81
#2016-04-05|1322.89
#2016-04-06|1327.91
#2016-04-07|1352.69
#2016-04-08|1364.47
#2016-04-11|1369.89
#2016-04-12|1377.45
#2016-04-13|1400.96
#2016-04-14|1441.03
#2016-04-15|1435.48
#2016-04-18|1400.83
#2016-04-19|1436.22
#2016-04-20|1434.06
#2016-04-21|1462.86
#2016-04-22|1441.47
#2016-04-25|1445.35
#2016-04-26|1431.91
#2016-04-27|1400.73
#2016-04-28|1410.04
#2016-04-29|1430.67
#2016-05-02|1387.45
#2016-05-03|1391.70
#2016-05-04|1382.59
#2016-05-05|1376.41
#2016-05-06|1386.43
#2016-05-09|1375.17
#2016-05-10|1385.09
#2016-05-11|1395.69
#2016-05-12|1396.00
#2016-05-13|1372.68
#2016-05-16|1378.80
#2016-05-17|1386.82
#2016-05-18|1381.00
#2016-05-19|1378.33
#2016-05-20|1387.78
#2016-05-23|1402.10
#2016-05-24|1382.94
#2016-05-25|1389.08
#2016-05-26|1387.59
#2016-05-27|1397.00
#2016-05-30|1400.29
#2016-05-31|1420.59
#2016-06-01|1425.12
#2016-06-02|1409.84
#2016-06-03|1430.21
#2016-06-06|1419.02
#2016-06-07|1429.33
#2016-06-08|1445.77
#2016-06-09|1437.20
#2016-06-10|1425.43
#2016-06-13|1385.22
#2016-06-14|1370.76
#2016-06-15|1381.12
#2016-06-16|1370.42
#2016-06-17|1381.66
#2016-06-20|1405.61
#2016-06-21|1420.52
#2016-06-22|1409.07
#2016-06-23|1408.63
#2016-06-24|1355.50
#2016-06-27|1380.03
#2016-06-28|1363.36
#2016-06-29|1391.65
#2016-06-30|1394.18
#2016-07-01|1402.70
#2016-07-04|1405.91
#2016-07-05|1417.00
#2016-07-06|1399.67
#2016-07-07|1385.05
#2016-07-08|1375.46
#2016-07-11|1394.40
#2016-07-12|1405.29
#2016-07-13|1417.73
#2016-07-14|1416.94
#2016-07-15|1398.63
#2016-07-18|1397.84
#2016-07-19|1425.79
#2016-07-20|1414.22
#2016-07-21|1429.71
#2016-07-22|1421.71
#2016-07-25|1425.29
#2016-07-26|1421.88
#2016-07-27|1422.83
#2016-07-28|1413.78
#2016-07-29|1467.03
#2016-08-01|1450.27
#2016-08-02|1455.45
#2016-08-03|1420.81
#2016-08-04|1443.90
#2016-08-05|1431.53
#2016-08-08|1440.77
#2016-08-09|1465.17
#2016-08-10|1475.77
#2016-08-11|1474.90
#2016-08-12|1491.50
#2016-08-15|1489.41
#2016-08-16|1481.93
#2016-08-17|1495.24
#2016-08-18|1477.46
#2016-08-19|1494.98
#2016-08-22|1499.52
#2016-08-23|1486.12
#2016-08-24|1499.04
#2016-08-25|1501.10
#2016-08-26|1487.27
#2016-08-29|1486.84
#2016-08-30|1479.22
#2016-08-31|1491.08
#2016-09-01|1496.11
#2016-09-02|1479.15
#2016-09-05|1498.54
#2016-09-06|1528.39
#2016-09-07|1532.73
#2016-09-08|1527.60
#2016-09-09|1503.56
#2016-09-12|1487.54
#2016-09-13|1489.63
#2016-09-14|1471.13
#2016-09-15|1463.78
#2016-09-16|1476.01
#2016-09-19|1482.97
#2016-09-20|1489.04
#2016-09-21|1524.56
#2016-09-22|1523.20
#2016-09-23|1515.33
#2016-09-26|1514.09
#2016-09-27|1530.79
#2016-09-28|1520.56
#2016-09-29|1529.73
#2016-09-30|1512.79
#2016-10-03|1512.08
#2016-10-04|1509.65
#2016-10-05|1508.23
#2016-10-06|1512.15
#2016-10-07|1523.55
#2016-10-10|1517.01
#2016-10-11|1520.12
#2016-10-12|1497.55
#2016-10-13|1506.42
#2016-10-14|1500.66
#2016-10-17|1514.23
#2016-10-18|1523.41
#2016-10-19|1537.73
#2016-10-20|1535.24
#2016-10-21|1538.45
#2016-10-24|1530.77
#2016-10-25|1539.12
#2016-10-26|1538.75
#2016-10-27|1519.25
#2016-10-28|1527.55
#2016-10-31|1543.97
#2016-11-01|1560.52
#2016-11-02|1560.28
#2016-11-03|1561.34
#2016-11-04|1552.26
#2016-11-07|1539.64
#2016-11-08|1537.58
#2016-11-09|1472.82
#2016-11-10|1522.01
#2016-11-11|1511.83
#2016-11-14|1516.26
#2016-11-15|1508.66
#2016-11-16|1516.18
#2016-11-17|1523.20
#2016-11-18|1509.97
#2016-11-21|1511.98
#2016-11-22|1512.36
#2016-11-23|1490.60
#2016-11-24|1494.95
#2016-11-25|1504.61
#2016-11-28|1522.06
#2016-11-29|1516.20
#2016-11-30|1510.08
#2016-12-01|1513.22
#2016-12-02|1506.63
#2016-12-05|1489.39
#2016-12-06|1499.14
#2016-12-07|1521.56
#2016-12-08|1533.03
#2016-12-09|1535.08
#2016-12-12|1531.57
#2016-12-13|1539.04
#2016-12-14|1547.79
#2016-12-15|1507.34
#2016-12-16|1518.85
#2016-12-19|1534.48
#2016-12-20|1531.50
#2016-12-21|1526.32
#2016-12-22|1532.49
#2016-12-23|1536.08
#2016-12-26|1537.85
#2016-12-27|1531.54
#2016-12-28|1536.22
#2016-12-29|1527.17
#2016-12-30|1535.23
#2017-01-02|1535.23
#2017-01-03|1517.14
#2017-01-04|1558.70
#2017-01-05|1584.10
#2017-01-06|1565.81
#2017-01-09|1566.01
#2017-01-10|1569.68
#2017-01-11|1561.46
#2017-01-12|1586.54
#2017-01-13|1583.94
#2017-01-16|1586.16
#2017-01-17|1578.65
#2017-01-18|1575.85
#2017-01-19|1560.68
#2017-01-20|1569.31
#2017-01-23|1588.94
#2017-01-24|1580.86
#2017-01-25|1597.08
#2017-01-26|1612.44
#2017-01-27|1605.85
#2017-01-30|1630.70
#2017-01-31|1616.00
#2017-02-01|1591.56
#2017-02-02|1594.10
#2017-02-03|1594.13
#2017-02-06|1601.41
#2017-02-07|1601.42
#2017-02-08|1610.75
#2017-02-09|1578.89
#2017-02-10|1596.58
#2017-02-13|1605.44
#2017-02-14|1592.77
#2017-02-15|1600.85
#2017-02-16|1618.45
#2017-02-17|1621.87
#2017-02-20|1614.92
#2017-02-21|1605.72
#2017-02-22|1615.80
#2017-02-23|1626.93
#2017-02-24|1630.73
#2017-02-27|1621.36
#2017-02-28|1624.35
#2017-03-01|1611.14
#2017-03-02|1621.38
#2017-03-03|1612.16
#2017-03-06|1619.38
#2017-03-07|1621.92
#2017-03-08|1609.97
#2017-03-09|1627.79
#2017-03-10|1644.74
#2017-03-13|1650.70
#2017-03-14|1652.27
#2017-03-15|1644.88
#2017-03-16|1676.94
#2017-03-17|1680.92
#2017-03-20|1682.19
#2017-03-21|1695.04
#2017-03-22|1671.72
#2017-03-23|1669.78
#2017-03-24|1683.77
#2017-03-27|1677.10
#2017-03-28|1707.35
#2017-03-29|1704.92
#2017-03-30|1701.07
#2017-03-31|1682.12
#2017-04-03|1700.01
#2017-04-04|1693.97
#2017-04-05|1683.36
#2017-04-06|1658.30
#2017-04-07|1664.53
#2017-04-10|1674.35
#2017-04-11|1679.61
#2017-04-12|1664.98
#2017-04-13|1657.03
#2017-04-14|1642.18
#2017-04-17|1660.50
#2017-04-18|1665.48
#2017-04-19|1672.55
#2017-04-20|1677.57
#2017-04-21|1684.85
#2017-04-24|1684.95
#2017-04-25|1695.54
#2017-04-26|1709.33
#2017-04-27|1733.08
#2017-04-28|1720.12
#2017-05-01|1762.65
#2017-05-02|1764.24
#2017-05-03|1761.02
#2017-05-04|1755.08
#2017-05-05|1756.33
#2017-05-08|1794.53
#2017-05-09|1772.20
#2017-05-10|1782.60
#2017-05-11|1792.24
#2017-05-12|1788.73
#2017-05-15|1780.59
#2017-05-16|1804.04
#2017-05-17|1834.10
#2017-05-18|1817.62
#2017-05-19|1810.24
#2017-05-22|1827.24
#2017-05-23|1816.97
#2017-05-24|1819.93
#2017-05-25|1828.59
#2017-05-26|1838.38
#2017-05-29|1837.08
#2017-05-30|1841.65
#2017-05-31|1845.23
#2017-06-01|1869.18
#2017-06-02|1895.80
#2017-06-05|1907.38
#2017-06-06|1907.53
#2017-06-07|1911.41
#2017-06-08|1895.80
#2017-06-09|1878.01
#2017-06-12|1880.39
#2017-06-13|1874.25
#2017-06-14|1885.59
#2017-06-15|1854.08
#2017-06-16|1858.80
#2017-06-19|1867.84
#2017-06-20|1876.81
#2017-06-21|1871.34
#2017-06-22|1880.94
#2017-06-23|1877.74
#2017-06-26|1889.74
#2017-06-27|1883.28
#2017-06-28|1852.57
#2017-06-29|1856.38
#2017-06-30|1842.90
#2017-07-03|1821.25
#2017-07-04|1806.34
#2017-07-05|1819.33
#2017-07-06|1819.53
#2017-07-07|1790.62
#2017-07-10|1817.91
#2017-07-11|1835.05
#2017-07-12|1853.28
#2017-07-13|1862.44
#2017-07-14|1872.17
#2017-07-17|1869.18
#2017-07-18|1891.96
#2017-07-19|1895.37
#2017-07-20|1913.38
#2017-07-21|1927.07
#2017-07-24|1915.77
#2017-07-25|1904.83
#2017-07-26|1890.78
#2017-07-27|1908.04
#2017-07-28|1889.64
#2017-07-31|1892.96
#2017-08-01|1887.46
#2017-08-02|1900.95
#2017-08-03|1895.09
#2017-08-04|1879.52
#2017-08-07|1880.99
#2017-08-08|1886.62
#2017-08-09|1880.65
#2017-08-10|1893.77
#2017-08-11|1897.59
#2017-08-14|1878.90
#2017-08-15|1897.75
#2017-08-16|1892.67
#2017-08-17|1912.12
#2017-08-18|1912.82
#2017-08-21|1901.20
#2017-08-22|1892.15
#2017-08-23|1903.77
#2017-08-24|1887.61
#2017-08-25|1897.66
#2017-08-28|1898.37
#2017-08-29|1904.01
#2017-08-30|1886.94
#2017-08-31|1906.65
#2017-09-01|1904.77
#2017-09-04|1897.28
#2017-09-05|1884.12
#2017-09-06|1881.77
#2017-09-07|1893.40
#2017-09-08|1893.66
#2017-09-11|1903.73
#2017-09-12|1903.03
#2017-09-13|1905.21
#2017-09-14|1902.05
#2017-09-15|1911.20
#2017-09-18|1902.20
#2017-09-19|1931.88
#2017-09-20|1923.84
#2017-09-21|1897.41
#2017-09-22|1905.19
#2017-09-25|1924.84
#2017-09-26|1905.52
#2017-09-27|1909.32
#2017-09-28|1931.23
#2017-09-29|1935.67
#2017-10-02|1930.21
#2017-10-03|1943.69
#2017-10-04|1937.38
#2017-10-05|1936.53
#2017-10-06|1931.90
#2017-10-09|1934.04
#2017-10-10|1966.20
#2017-10-11|1968.82
#2017-10-12|1977.01
#2017-10-13|1995.73
#2017-10-16|2009.29
#2017-10-17|2004.28
#2017-10-18|1995.01
#2017-10-19|2013.20
#2017-10-20|2002.09
#2017-10-23|2021.61
#2017-10-24|2036.36
#2017-10-25|2036.34
#2017-10-26|2042.11
#2017-10-27|2059.17
#2017-10-30|2070.29
#2017-10-31|2066.80
#2017-11-01|2116.50
#2017-11-02|2127.45
#2017-11-03|2119.82
#2017-11-06|2113.22
#2017-11-07|2145.10
#2017-11-08|2176.45
#2017-11-09|2175.62
#2017-11-10|2174.25
#2017-11-13|2143.75
#2017-11-14|2150.46
#2017-11-15|2122.37
#2017-11-16|2152.68
#2017-11-17|2173.86
#2017-11-20|2159.53
#2017-11-21|2169.71
#2017-11-22|2193.43
#2017-11-23|2200.82
#2017-11-24|2203.64
#2017-11-27|2203.55
#2017-11-28|2183.02
#2017-11-29|2159.33
#2017-11-30|2153.47
#2017-12-01|2135.40
#2017-12-04|2128.84
#2017-12-05|2113.04
#2017-12-06|2102.21
#2017-12-07|2135.99
#2017-12-08|2155.00
#2017-12-11|2166.76
#2017-12-12|2155.52
#2017-12-13|2152.48
#2017-12-14|2164.45
#2017-12-15|2157.76
#2017-12-18|2193.14
#2017-12-19|2173.70
#2017-12-20|2168.77
#2017-12-21|2172.52
#2017-12-22|2172.82
#2017-12-25|2178.93
#2017-12-26|2173.64
#2017-12-27|2173.11
#2017-12-28|2166.17
#2017-12-29|2161.67
#2018-01-01|2161.67
#2018-01-02|2171.41
#2018-01-03|2166.58
#2018-01-04|2228.79
#2018-01-05|2225.57
#2018-01-08|2230.49
#2018-01-09|2263.00
#2018-01-10|2272.66
#2018-01-11|2256.31
#2018-01-12|2241.73
#2018-01-15|2268.91
#2018-01-16|2282.46
#2018-01-17|2287.64
#2018-01-18|2280.73
#2018-01-19|2298.22
#2018-01-22|2299.14
#2018-01-23|2321.82
#2018-01-24|2323.69
#2018-01-25|2309.16
#2018-01-26|2299.68
#2018-01-29|2302.05
#2018-01-30|2280.95
#2018-01-31|2244.60
#2018-02-01|2261.64
#2018-02-02|2231.78
#2018-02-05|2187.68
#2018-02-06|2101.14
#2018-02-07|2091.18
#2018-02-08|2114.77
#2018-02-09|2073.57
#2018-02-12|2076.25
#2018-02-13|2076.88
#2018-02-14|2080.47
#2018-02-15|2138.22
#2018-02-16|2174.15
#2018-02-19|2197.97
#2018-02-20|2168.21
#2018-02-21|2174.05
#2018-02-22|2164.09
#2018-02-23|2178.80
#2018-02-26|2196.19
#2018-02-27|2224.70
#2018-02-28|2225.35
#2018-03-01|2191.76
#2018-03-02|2182.15
#2018-03-05|2146.14
#2018-03-06|2177.82
#2018-03-07|2161.51
#2018-03-08|2188.23
#2018-03-09|2185.26
#2018-03-12|2230.22
#2018-03-13|2255.06
#2018-03-14|2248.52
#2018-03-15|2256.37
#2018-03-16|2235.26
#2018-03-19|2212.84
#2018-03-20|2189.27
#2018-03-21|2191.02
#2018-03-22|2230.43
#2018-03-23|2145.22
#2018-03-26|2142.47
#2018-03-27|2174.98
#2018-03-28|2146.03
#2018-03-29|2142.47
#2018-03-30|2173.82
#2018-04-02|2175.43
#2018-04-03|2154.57
#2018-04-04|2138.57
#2018-04-05|2139.36
#2018-04-06|2132.98
#2018-04-09|2149.43
#2018-04-10|2161.31
#2018-04-11|2152.55
#2018-04-12|2133.18
#2018-04-13|2146.35
#2018-04-16|2159.21
#2018-04-17|2155.31
#2018-04-18|2172.27
#2018-04-19|2158.94
#2018-04-20|2145.16
#2018-04-23|2114.95
#2018-04-24|2120.75
#2018-04-25|2098.57
#2018-04-26|2124.24
#2018-04-27|2148.51
#2018-04-30|2141.88
#2018-05-01|2122.23
#2018-05-02|2113.95
#2018-05-03|2131.98
#2018-05-04|2130.61
#2018-05-07|2127.91
#2018-05-08|2142.50
#2018-05-09|2138.31
#2018-05-10|2150.70
#2018-05-11|2175.47
#2018-05-14|2173.18
#2018-05-15|2152.62
#2018-05-16|2141.20
#2018-05-17|2146.73
#2018-05-18|2144.45
#2018-05-21|2135.90
#2018-05-22|2130.39
#2018-05-23|2144.84
#2018-05-24|2148.78
#2018-05-25|2153.49
#2018-05-28|2151.19
#2018-05-29|2140.43
#2018-05-30|2109.02
#2018-05-31|2127.47
#2018-06-01|2111.80
#2018-06-04|2140.84
#2018-06-05|2149.77
#2018-06-06|2140.29
#2018-06-07|2151.42
#2018-06-08|2155.97
#2018-06-11|2139.51
#2018-06-12|2130.61
#2018-06-13|2127.84
#2018-06-14|2117.26
#2018-06-15|2109.18
#2018-06-18|2085.77
#2018-06-19|2068.51
#2018-06-20|2080.59
#2018-06-21|2081.58
#2018-06-22|2079.14
#2018-06-25|2065.36
#2018-06-26|2059.35
#2018-06-27|2045.67
#2018-06-28|2046.58
#2018-06-29|2053.70
#2018-07-02|2024.99
#2018-07-03|2024.16
#2018-07-04|2011.34
#2018-07-05|1993.38
#2018-07-06|2011.62
#2018-07-09|2041.35
#2018-07-10|2036.69
#2018-07-11|2016.00
#2018-07-12|1996.49
#2018-07-13|2025.59
#2018-07-16|2025.77
#2018-07-17|2039.33
#2018-07-18|2046.63
#2018-07-19|2058.38
#2018-07-20|2064.52
#2018-07-23|2060.38
#2018-07-24|2074.53
#2018-07-25|2081.38
#2018-07-26|2100.02
#2018-07-27|2109.24
#2018-07-30|2108.60
#2018-07-31|2092.42
#2018-08-01|2108.51
#2018-08-02|2103.24
#2018-08-03|2108.42
#2018-08-06|2098.76
#2018-08-07|2123.11
#2018-08-08|2124.29
#2018-08-09|2125.47
#2018-08-10|2104.22
#2018-08-13|2042.38
#2018-08-14|2076.91
#2018-08-15|2065.20
#2018-08-16|2044.77
#2018-08-17|2055.79
#2018-08-20|2039.38
#2018-08-21|2042.26
#2018-08-22|2061.65
#2018-08-23|2053.24
#2018-08-24|2073.41
#2018-08-27|2103.08
#2018-08-28|2100.21
#2018-08-29|2107.41
#2018-08-30|2122.88
#2018-08-31|2137.02
#2018-09-03|2115.56
#2018-09-04|2111.23
#2018-09-05|2091.10
#2018-09-06|2072.78
#2018-09-07|2041.07
#2018-09-10|2041.51
#2018-09-11|2048.72
#2018-09-12|2024.58
#2018-09-13|2009.20
#2018-09-14|2036.15
#2018-09-17|2038.88
#2018-09-18|2065.00
#2018-09-19|2085.56
#2018-09-20|2067.19
#2018-09-21|2074.59
#2018-09-24|2074.59
#2018-09-25|2097.74
#2018-09-26|2118.59
#2018-09-27|2071.23
#2018-09-28|2081.99
#2018-10-01|2095.43
#2018-10-02|2095.74
#2018-10-03|2061.22
#2018-10-04|2056.84
#2018-10-05|2039.87
#2018-10-08|2051.23
#2018-10-09|1994.54
#2018-10-10|2009.66
#2018-10-11|1944.39
#2018-10-12|1979.56
#2018-10-15|1959.61
#2018-10-16|1962.69
#2018-10-17|2008.80
#2018-10-18|1994.88
#2018-10-19|1985.13
#2018-10-22|1992.94
#2018-10-23|1957.12
#2018-10-24|1955.20
#2018-10-25|1874.25
#2018-10-26|1854.77
#2018-10-29|1803.84
#2018-10-30|1849.07
#2018-10-31|1900.95
#2018-11-01|1898.57
#2018-11-02|1940.99
#2018-11-05|1909.23
#2018-11-06|1911.60
#2018-11-07|1905.57
#2018-11-08|1925.95
#2018-11-09|1907.40
#2018-11-12|1888.04
#2018-11-13|1846.70
#2018-11-14|1845.28
#2018-11-15|1858.81
#2018-11-16|1840.31
#2018-11-19|1870.14
#2018-11-20|1827.73
#2018-11-21|1821.85
#2018-11-22|1838.60
#2018-11-23|1841.86
#2018-11-26|1829.48
#2018-11-27|1850.15
#2018-11-28|1867.73
#2018-11-29|1890.51
#2018-11-30|1882.26
#2018-12-03|1914.15
#2018-12-04|1883.53
#2018-12-05|1861.65
#2018-12-06|1824.51
#2018-12-07|1836.79
#2018-12-10|1787.42
#2018-12-11|1761.92
#2018-12-12|1803.17
#2018-12-13|1806.67
#2018-12-14|1770.61
#2018-12-17|1784.09
#2018-12-18|1747.95
#2018-12-19|1748.92
#2018-12-20|1691.64
#2018-12-21|1684.75
#2018-12-24|1694.27
#2018-12-25|1620.85
#2018-12-26|1639.51
#2018-12-27|1708.24
#2018-12-28|1710.69
#2018-12-31|1721.68
#2019-01-01|1721.68
#2019-01-02|1728.29
#2019-01-03|1756.09
#2019-01-04|1704.84
#2019-01-07|1766.46
#2019-01-08|1778.82
#2019-01-09|1802.85
#2019-01-10|1793.99
#2019-01-11|1807.20
#2019-01-14|1808.70
#2019-01-15|1827.97
#2019-01-16|1815.20
#2019-01-17|1817.99
#2019-01-18|1833.26
#2019-01-21|1840.67
#2019-01-22|1828.13
#2019-01-23|1817.56
#2019-01-24|1853.72
#2019-01-25|1879.92
#2019-01-28|1880.75
#2019-01-29|1866.56
#2019-01-30|1860.61
#2019-01-31|1903.54
#2019-02-01|1895.95
#2019-02-04|1918.87
#2019-02-05|1932.34
#2019-02-06|1930.33
#2019-02-07|1923.61
#2019-02-08|1884.70
#2019-02-11|1873.26
#2019-02-12|1920.34
#2019-02-13|1948.45
#2019-02-14|1950.33
#2019-02-15|1938.82
#2019-02-18|1949.61
#2019-02-19|1952.88
#2019-02-20|1938.32
#2019-02-21|1934.34
#2019-02-22|1934.43
#2019-02-25|1945.57
#2019-02-26|1937.94
#2019-02-27|1938.55
#2019-02-28|1911.10
#2019-03-01|1918.16
#2019-03-04|1943.56
#2019-03-05|1929.76
#2019-03-06|1938.84
#2019-03-07|1912.26
#2019-03-08|1883.08
#2019-03-11|1894.61
#2019-03-12|1925.55
#2019-03-13|1909.18
#2019-03-14|1889.82
#2019-03-15|1909.57
#2019-03-18|1932.74
#2019-03-19|1923.05
#2019-03-20|1931.51
#2019-03-21|1941.53
#2019-03-22|1974.52
#2019-03-25|1924.89
#2019-03-26|1960.92
#2019-03-27|1983.67
#2019-03-28|1953.18
#2019-03-29|1963.16
#2019-04-01|1984.33
#2019-04-02|1987.68
#2019-04-03|2006.03
#2019-04-04|2005.52
#2019-04-05|2006.98
#2019-04-08|2012.33
#2019-04-09|2036.80
#2019-04-10|2024.80
#2019-04-11|2008.29
#2019-04-12|2003.68
#2019-04-15|2029.06
#2019-04-16|2039.98
#2019-04-17|2050.88
#2019-04-18|2012.99
#2019-04-19|2024.40
#2019-04-22|2019.08
#2019-04-23|2020.90
#2019-04-24|2024.05
#2019-04-25|2037.62
#2019-04-26|2025.56
#2019-04-29|2020.87
#2019-04-30|2028.86
#2019-05-01|2032.51
#2019-05-02|2025.95
#2019-05-03|2031.23
#2019-05-06|2037.92
#2019-05-07|2008.64
#2019-05-08|1986.19
#2019-05-09|1984.11
#2019-05-10|1992.87
#2019-05-13|1977.61
#2019-05-14|1958.87
#2019-05-15|1986.81
#2019-05-16|1965.78
#2019-05-17|1992.36
#2019-05-20|1983.37
#2019-05-21|1972.33
#2019-05-22|1977.17
#2019-05-23|1979.38
#2019-05-24|1968.37
#2019-05-27|1971.91
#2019-05-28|1986.05
#2019-05-29|1970.37
#2019-05-30|1961.48
#2019-05-31|1972.37
#2019-06-03|1952.30
#2019-06-04|1945.30
#2019-06-05|1998.44
#2019-06-06|1984.72
#2019-06-07|2007.24
#2019-06-10|2029.08
#2019-06-11|2043.68
#2019-06-12|2039.81
#2019-06-13|2017.47
#2019-06-14|2025.59
#2019-06-17|1998.78
#2019-06-18|1993.72
#2019-06-19|2035.10
#2019-06-20|2065.03
#2019-06-21|2045.14
#2019-06-24|2058.38
#2019-06-25|2058.39
#2019-06-26|2027.63
#2019-06-27|2049.98
#2019-06-28|2052.67
#2019-07-01|2090.05
#2019-07-02|2122.58
#2019-07-03|2110.61
#2019-07-04|2121.49
#2019-07-05|2107.27
#2019-07-08|2092.47
#2019-07-09|2082.41
#2019-07-10|2092.75
#2019-07-11|2109.32
#2019-07-12|2107.72
#2019-07-15|2108.50
#2019-07-16|2095.47
#2019-07-17|2091.74
#2019-07-18|2048.86
#2019-07-19|2096.11
#2019-07-22|2081.03
#2019-07-23|2094.31
#2019-07-24|2107.33
#2019-07-25|2120.09
#2019-07-26|2133.80
#2019-07-29|2131.76
#2019-07-30|2139.77
#2019-07-31|2121.75
#2019-08-01|2133.78
#2019-08-02|2140.34
#2019-08-05|2096.17
#2019-08-06|2077.21
#2019-08-07|2095.69
#2019-08-08|2098.39
#2019-08-09|2105.65
#2019-08-12|2112.65
#2019-08-13|2056.62
#2019-08-14|2093.46
#2019-08-15|2067.43
#2019-08-16|2079.49
#2019-08-19|2080.16
#2019-08-20|2108.32
#2019-08-21|2092.88
#2019-08-22|2094.39
#2019-08-23|2112.63
#2019-08-26|2069.43
#2019-08-27|2093.00
#2019-08-28|2090.33
#2019-08-29|2067.53
#2019-08-30|2103.74
#2019-09-02|2102.49
#2019-09-03|2113.76
#2019-09-04|2105.36
#2019-09-05|2138.47
#2019-09-06|2141.01
#2019-09-09|2148.17
#2019-09-10|2133.13
#2019-09-11|2132.80
#2019-09-12|2145.89
#2019-09-13|2157.19
#2019-09-16|2158.19
#2019-09-17|2164.06
#2019-09-18|2163.84
#2019-09-19|2189.14
#2019-09-20|2193.87
#2019-09-23|2204.70
#2019-09-24|2199.14
#2019-09-25|2197.38
#2019-09-26|2201.76
#2019-09-27|2197.87
#2019-09-30|2181.07
#2019-10-01|2203.93
#2019-10-02|2209.74
#2019-10-03|2193.59
#2019-10-04|2198.92
#2019-10-07|2195.95
#2019-10-08|2220.53
#2019-10-09|2210.24
#2019-10-10|2196.89
#2019-10-11|2195.71
#2019-10-14|2199.15
#2019-10-15|2219.76
#2019-10-16|2228.40
#2019-10-17|2225.96
#2019-10-18|2214.22
#2019-10-21|2227.63
#2019-10-22|2227.43
#2019-10-23|2223.94
#2019-10-24|2245.36
#2019-10-25|2255.33
#2019-10-28|2253.75
#2019-10-29|2267.52
#2019-10-30|2272.41
#2019-10-31|2283.42
#2019-11-01|2280.50
#2019-11-04|2272.83
#2019-11-05|2297.01
#2019-11-06|2273.03
#2019-11-07|2284.48
#2019-11-08|2279.34
#2019-11-11|2284.22
#2019-11-12|2302.76
#2019-11-13|2324.16
#2019-11-14|2337.49
#2019-11-15|2351.46
#2019-11-18|2379.60
#2019-11-19|2366.46
#2019-11-20|2354.62
#2019-11-21|2346.28
#2019-11-22|2353.07
#2019-11-25|2350.12
#2019-11-26|2362.71
#2019-11-27|2369.25
#2019-11-28|2360.73
#2019-11-29|2355.37
#2019-12-02|2376.45
#2019-12-03|2392.90
#2019-12-04|2391.01
#2019-12-05|2390.72
#2019-12-06|2399.29
#2019-12-09|2395.29
#2019-12-10|2403.09
#2019-12-11|2406.32
#2019-12-12|2403.63
#2019-12-13|2426.09
#2019-12-16|2420.05
#2019-12-17|2438.12
#2019-12-18|2426.91
#2019-12-19|2429.27
#2019-12-20|2437.90
#2019-12-23|2430.39
#2019-12-24|2437.62
#2019-12-25|2429.99
#2019-12-26|2436.67
#2019-12-27|2439.03
#2019-12-30|2441.14
#2019-12-31|2448.10
#2020-01-01|2448.10
#2020-01-02|2457.15
#2020-01-03|2462.84
#2020-01-06|2430.83
#2020-01-07|2471.35
#2020-01-08|2453.43
#2020-01-09|2503.74
#2020-01-10|2530.13
#2020-01-13|2521.61
#2020-01-14|2527.38
#2020-01-15|2504.09
#2020-01-16|2504.34
#2020-01-17|2499.05
#2020-01-20|2514.22
#2020-01-21|2503.15
#2020-01-22|2521.38
#2020-01-23|2523.18
#2020-01-24|2522.48
#2020-01-27|2491.30
#2020-01-28|2474.23
#2020-01-29|2470.00
#2020-01-30|2401.16
#2020-01-31|2455.65
#2020-02-03|2444.97
#2020-02-04|2454.11
#2020-02-05|2476.52
#2020-02-06|2503.65
#2020-02-07|2496.64
#2020-02-10|2475.08
#2020-02-11|2470.91
#2020-02-12|2479.18
#2020-02-13|2493.25
#2020-02-14|2481.68
#2020-02-17|2457.19
#2020-02-18|2415.79
#2020-02-19|2415.88
#2020-02-20|2387.76
#2020-02-21|2398.42
#2020-02-24|2420.96
#2020-02-25|2374.59
#2020-02-26|2355.86
#2020-02-27|2307.19
#2020-02-28|2254.12
#2020-03-02|2310.36
#2020-03-03|2281.96
#2020-03-04|2287.33
#2020-03-05|2315.86
#2020-03-06|2288.67
#2020-03-09|2214.61
#2020-03-10|2217.50
#2020-03-11|2130.88
#2020-03-12|2012.08
#2020-03-13|1868.71
#2020-03-16|1852.12
#2020-03-17|1866.60
#2020-03-18|1864.98
#2020-03-19|1816.85
#2020-03-20|1795.97
#2020-03-23|1784.13
#2020-03-24|1897.34
#2020-03-25|2014.83
#2020-03-26|1999.17
#2020-03-27|2112.11
#2020-03-30|2115.93
#2020-03-31|2098.93
#2020-04-01|2037.82
#2020-04-02|1999.76
#2020-04-03|1981.47
#2020-04-06|2058.80
#2020-04-07|2115.99
#2020-04-08|2144.59
#2020-04-09|2140.24
#2020-04-10|2153.40
#2020-04-13|2139.86
#2020-04-14|2199.99
#2020-04-15|2208.60
#2020-04-16|2206.70
#2020-04-17|2241.66
#2020-04-20|2241.71
#2020-04-21|2190.82
#2020-04-22|2160.95
#2020-04-23|2173.14
#2020-04-24|2180.05
#2020-04-27|2237.95
#2020-04-28|2265.08
#2020-04-29|2272.62
#2020-04-30|2301.68
#2020-05-01|2256.30
#2020-05-04|2255.88
#2020-05-05|2262.65
#2020-05-06|2274.49
#2020-05-07|2292.46
#2020-05-08|2330.51
#2020-05-11|2330.20
#2020-05-12|2351.91
#2020-05-13|2357.02
#2020-05-14|2297.94
#2020-05-15|2326.55
#2020-05-18|2307.31
#2020-05-19|2319.04
#2020-05-20|2359.37
#2020-05-21|2348.93
#2020-05-22|2341.32
#2020-05-25|2375.25
#2020-05-26|2410.52
#2020-05-27|2389.62
#2020-05-28|2412.08
#2020-05-29|2406.08
#2020-06-01|2450.76
#2020-06-02|2458.87
#2020-06-03|2457.93
#2020-06-04|2460.56
#2020-06-05|2450.10
#2020-06-08|2496.77
#2020-06-09|2500.12
#2020-06-10|2541.81
#2020-06-11|2517.84
#2020-06-12|2477.51
#2020-06-15|2400.33
#2020-06-16|2499.26
#2020-06-17|2507.32
#2020-06-18|2526.31
#2020-06-19|2547.40
#2020-06-22|2551.52
#2020-06-23|2595.56
#2020-06-24|2572.94
#2020-06-25|2552.61
#2020-06-26|2588.86
#2020-06-29|2520.86
#2020-06-30|2521.21
#2020-07-01|2524.84
#2020-07-02|2519.96
#2020-07-03|2557.12
#2020-07-06|2597.95
#2020-07-07|2626.94
#2020-07-08|2613.08
#2020-07-09|2624.69
#2020-07-10|2613.56
#2020-07-13|2644.11
#2020-07-14|2624.34
#2020-07-15|2657.99
#2020-07-16|2609.20
#2020-07-17|2613.28
#2020-07-20|2642.31
#2020-07-21|2682.00
#2020-07-22|2663.39
#2020-07-23|2668.24
#2020-07-24|2696.97
#2020-07-27|2692.63
#2020-07-28|2706.69
#2020-07-29|2650.70
#2020-07-30|2646.52
#2020-07-31|2583.38
#2020-08-03|2634.88
#2020-08-04|2659.09
#2020-08-05|2667.45
#2020-08-06|2659.96
#2020-08-07|2619.26
#2020-08-10|2621.98
#2020-08-11|2604.07
#2020-08-12|2610.33
#2020-08-13|2660.71
#2020-08-14|2691.22
#2020-08-17|2675.04
#2020-08-18|2698.24
#2020-08-19|2704.57
#2020-08-20|2647.86
#2020-08-21|2671.77
#2020-08-24|2683.37
#2020-08-25|2674.89
#2020-08-26|2678.61
#2020-08-27|2669.89
#2020-08-28|2628.66
#2020-08-31|2637.23
#2020-09-01|2637.38
#2020-09-02|2666.41
#2020-09-03|2670.73
#2020-09-04|2610.42
#2020-09-07|2574.78
#2020-09-08|2606.75
#2020-09-09|2579.03
#2020-09-10|2592.78
#2020-09-11|2610.02
#2020-09-14|2641.08
#2020-09-15|2648.79
#2020-09-16|2695.39
#2020-09-17|2702.10
#2020-09-18|2742.56
#2020-09-21|2736.26
#2020-09-22|2725.32
#2020-09-23|2756.37
#2020-09-24|2722.66
#2020-09-25|2734.02
#2020-09-28|2756.70
#2020-09-29|2801.62
#2020-09-30|2755.41
#2020-10-01|2752.54
#2020-10-02|2744.23
#2020-10-05|2766.39
#2020-10-06|2773.71
#2020-10-07|2782.71
#2020-10-08|2819.18
#2020-10-09|2826.96
#2020-10-12|2835.69
#2020-10-13|2852.48
#2020-10-14|2871.73
#2020-10-15|2856.09
#2020-10-16|2822.64
#2020-10-19|2847.24
#2020-10-20|2839.71
#2020-10-21|2881.16
#2020-10-22|2842.60
#2020-10-23|2828.00
#2020-10-26|2824.24
#2020-10-27|2855.07
#2020-10-28|2870.26
#2020-10-29|2857.61
#2020-10-30|2781.23
#2020-11-02|2767.61
#2020-11-03|2773.84
#2020-11-04|2830.08
#2020-11-05|2925.73
#2020-11-06|2934.31
#2020-11-09|2944.21
#2020-11-10|2902.78
#2020-11-11|2930.24
#2020-11-12|2964.30
#2020-11-13|2960.92
#2020-11-16|3006.27
#2020-11-17|3001.17
#2020-11-18|3001.52
#2020-11-19|2999.06
#2020-11-20|3018.90
#2020-11-23|2999.83
#2020-11-24|3083.89
#2020-11-25|3093.40
#2020-11-26|3165.37
#2020-11-27|3214.29
#2020-11-30|3201.20
#2020-12-01|3220.05
#2020-12-02|3213.78
#2020-12-03|3232.37
#2020-12-04|3215.33
#2020-12-07|3173.07
#2020-12-08|3192.60
#2020-12-09|3200.76
#2020-12-10|3160.71
#2020-12-11|3180.77
#2020-12-14|3196.89
#2020-12-15|3200.58
#2020-12-16|3211.42
#2020-12-17|3268.25
#2020-12-18|3236.87
#2020-12-21|3226.61
#2020-12-22|3149.39
#2020-12-23|3196.07
#2020-12-24|3212.12
#2020-12-25|3221.81
#2020-12-28|3244.74
#2020-12-29|3315.99
#2020-12-30|3310.13
#2020-12-31|3310.13
#2021-01-01|3310.13
#2021-01-04|3314.28
#2021-01-05|3370.92
#2021-01-06|3336.35
#2021-01-07|3359.98
#2021-01-08|3467.03
#2021-01-11|3450.41
#2021-01-12|3465.62
#2021-01-13|3524.92
#2021-01-14|3530.69
#2021-01-15|3527.61
#2021-01-18|3535.40
#2021-01-19|3561.37
#2021-01-20|3574.85
#2021-01-21|3606.29
#2021-01-22|3598.32
#2021-01-25|3611.08
#2021-01-26|3610.79
#2021-01-27|3626.75
#2021-01-28|3523.29
#2021-01-29|3425.26
#2021-02-01|3458.95
#2021-02-02|3498.82
#2021-02-03|3488.68
#2021-02-04|3424.08
#2021-02-05|3435.31
#2021-02-08|3484.42
#2021-02-09|3552.81
#2021-02-10|3539.08
#2021-02-11|3537.06
#2021-02-12|3566.15
#2021-02-15|3584.97
#2021-02-16|3575.17
#2021-02-17|3534.53
#2021-02-18|3487.48
#2021-02-19|3499.80
#2021-02-22|3558.03
#2021-02-23|3556.84
#2021-02-24|3396.91
#2021-02-25|3439.31
#2021-02-26|3298.23
#2021-03-01|3385.68
#2021-03-02|3373.72
#2021-03-03|3335.94
#2021-03-04|3263.73
#2021-03-05|3260.68
#2021-03-08|3187.62
#2021-03-09|3193.60
#2021-03-10|3223.05
#2021-03-11|3236.74
#2021-03-12|3301.61
#2021-03-15|3285.62
#2021-03-16|3334.50
#2021-03-17|3329.07
#2021-03-18|3402.07
#2021-03-19|3380.76
#2021-03-22|3349.86
#2021-03-23|3332.66
#2021-03-24|3301.48
#2021-03-25|3312.75
#2021-03-26|3338.45
#2021-03-29|3365.01
#2021-03-30|3346.95
#2021-03-31|3329.03
#2021-04-01|3388.02
#2021-04-02|3447.97
#2021-04-05|3469.91
#2021-04-06|3428.29
#2021-04-07|3471.99
#2021-04-08|3485.72
#2021-04-09|3497.09
#2021-04-12|3480.67
#2021-04-13|3474.46
#2021-04-14|3496.77
#2021-04-15|3497.05
#2021-04-16|3504.07
#2021-04-19|3565.82
#2021-04-20|3497.36
#2021-04-21|3399.38
#2021-04-22|3505.64
#2021-04-23|3469.16
#2021-04-26|3483.33
#2021-04-27|3465.64
#2021-04-28|3462.91
#2021-04-29|3461.63
#2021-04-30|3416.79
#2021-05-03|3428.72
#2021-05-04|3420.08
#2021-05-05|3419.61
#2021-05-06|3405.79
#2021-05-07|3415.89
#2021-05-10|3421.76
#2021-05-11|3324.56
#2021-05-12|3245.25
#2021-05-13|3145.77
#2021-05-14|3245.94
#2021-05-17|3215.57
#2021-05-18|3266.91
#2021-05-19|3257.29
#2021-05-20|3293.65
#2021-05-21|3322.49
#2021-05-24|3333.52
#2021-05-25|3361.94
#2021-05-26|3372.35
#2021-05-27|3341.95
#2021-05-28|3374.06
#2021-05-31|3371.57
#2021-06-01|3380.81
#2021-06-02|3385.55
#2021-06-03|3402.83
#2021-06-04|3409.22
#2021-06-07|3434.87
#2021-06-08|3417.22
#2021-06-09|3376.31
#2021-06-10|3384.07
#2021-06-11|3397.73
#2021-06-14|3427.91
#2021-06-15|3467.58
#2021-06-16|3471.16
#2021-06-17|3434.78
#2021-06-18|3450.79
#2021-06-21|3366.26
#2021-06-22|3430.63
#2021-06-23|3432.85
#2021-06-24|3429.48
#2021-06-25|3461.19
#2021-06-28|3455.88
#2021-06-29|3453.57
#2021-06-30|3456.93
#2021-07-01|3406.67
#2021-07-02|3423.09
#2021-07-05|3449.66
#2021-07-06|3464.97
#2021-07-07|3463.51
#2021-07-08|3465.80
#2021-07-09|3435.26
#2021-07-12|3507.56
#2021-07-13|3512.55
#2021-07-14|3523.63
#2021-07-15|3489.91
#2021-07-16|3460.71
#2021-07-19|3426.61
#2021-07-20|3403.18
#2021-07-21|3414.99
#2021-07-22|3421.19
#2021-07-23|3407.75
#2021-07-26|3444.59
#2021-07-27|3479.85
#2021-07-28|3402.66
#2021-07-29|3452.19
#2021-07-30|3377.17
#2021-08-02|3472.36
#2021-08-03|3482.07
#2021-08-04|3464.18
#2021-08-05|3479.16
#2021-08-06|3456.74
#2021-08-09|3457.84
#2021-08-10|3454.44
#2021-08-11|3446.33
#2021-08-12|3424.53
#2021-08-13|3426.07
#2021-08-16|3412.85
#2021-08-17|3372.76
#2021-08-18|3405.04
#2021-08-19|3361.45
#2021-08-20|3341.86
#2021-08-23|3414.61
#2021-08-24|3470.46
#2021-08-25|3450.70
#2021-08-26|3463.43
#2021-08-27|3461.19
#2021-08-30|3509.79
#2021-08-31|3562.76
#2021-09-01|3607.11
#2021-09-02|3632.30
#2021-09-03|3697.49
#2021-09-06|3755.62
#2021-09-07|3775.43
#2021-09-08|3809.87
#2021-09-09|3800.92
#2021-09-10|3885.73
#2021-09-13|3907.97
#2021-09-14|3958.40
#2021-09-15|3964.91
#2021-09-16|3907.95
#2021-09-17|3918.40
#2021-09-20|3934.68
#2021-09-21|3865.68
#2021-09-22|3797.68
#2021-09-23|3780.27
#2021-09-24|3849.93
#2021-09-27|3814.84
#2021-09-28|3756.13
#2021-09-29|3663.11
#2021-09-30|3652.25
#2021-10-01|3595.15
#2021-10-04|3509.36
#2021-10-05|3409.21
#2021-10-06|3385.94
#2021-10-07|3395.88
#2021-10-08|3433.58
#2021-10-11|3438.13
#2021-10-12|3392.95
#2021-10-13|3382.10
#2021-10-14|3434.81
#2021-10-15|3520.39
#2021-10-18|3500.67
#2021-10-19|3542.66
#2021-10-20|3533.22
#2021-10-21|3476.77
#2021-10-22|3513.83
#2021-10-25|3496.46
#2021-10-26|3506.18
#2021-10-27|3496.30
#2021-10-28|3526.41
#2021-10-29|3508.75
#2021-11-01|3578.05
#2021-11-02|3609.26
#2021-11-03|3600.41
#2021-11-04|3680.75
#2021-11-05|3687.11
#2021-11-08|3662.82
#2021-11-09|3651.25
#2021-11-10|3596.41
#2021-11-11|3600.47
#2021-11-12|3662.53
#2021-11-15|3688.58
#2021-11-16|3689.08
#2021-11-17|3702.85
#2021-11-18|3707.22
#2021-11-19|3772.01
#2021-11-22|3749.69
#2021-11-23|3741.54
#2021-11-24|3634.83
#2021-11-25|3644.85
#2021-11-26|3645.27
#2021-11-29|3595.91
#2021-11-30|3583.10
#2021-12-01|3615.36
#2021-12-02|3569.72
#2021-12-03|3595.35
#2021-12-06|3555.43
#2021-12-07|3621.74
#2021-12-08|3682.53
#2021-12-09|3681.45
#2021-12-10|3651.71
#2021-12-13|3677.15
#2021-12-14|3643.46
#2021-12-15|3652.01
#2021-12-16|3731.31
#2021-12-17|3657.22
#2021-12-20|3583.11
#2021-12-21|3641.58
#2021-12-22|3648.07
#2021-12-23|3675.00
#2021-12-24|3681.58
#2021-12-27|3656.34
#2021-12-28|3712.85
#2021-12-29|3687.75
#2021-12-30|3668.52
#2021-12-31|3668.52
#2022-01-03|3663.91
#2022-01-04|3699.54
#2022-01-05|3672.18
#2022-01-06|3555.90
#2022-01-07|3532.85
#2022-01-10|3549.42
#2022-01-11|3462.85
#2022-01-12|3571.82
#2022-01-13|3557.74
#2022-01-14|3508.75
#2022-01-17|3503.96
#2022-01-18|3501.56
#2022-01-19|3360.90
#2022-01-20|3392.11
#2022-01-21|3340.57
#2022-01-24|3325.17
#2022-01-25|3239.02
#2022-01-26|3215.93
#2022-01-27|3039.56
#2022-01-28|3050.75
#2022-01-31|3123.98
#2022-02-01|3158.52
#2022-02-02|3238.01
#2022-02-03|3166.48
#2022-02-04|3176.23
#2022-02-07|3134.33
#2022-02-08|3117.07
#2022-02-09|3178.26
#2022-02-10|3206.88
#2022-02-11|3208.98
#2022-02-14|3117.49
#2022-02-15|3100.07
#2022-02-16|3176.55
#2022-02-17|3153.95
#2022-02-18|3129.82
#2022-02-21|3100.01
#2022-02-22|3024.72
#2022-02-23|3025.51
#2022-02-24|2972.88
#2022-02-25|3075.64
#2022-02-28|3082.85
#2022-03-01|3145.92
#2022-03-02|3066.26
#2022-03-03|3077.14
#2022-03-04|3011.29
#2022-03-07|2870.36
#2022-03-08|2845.08
#2022-03-09|2830.22
#2022-03-10|2950.61
#2022-03-11|2842.85
#2022-03-14|2843.52
#2022-03-15|2853.39
#2022-03-16|2915.27
#2022-03-17|3009.59
#2022-03-18|3020.86
#2022-03-21|3021.49
#2022-03-22|3003.17
#2022-03-23|3089.94
#2022-03-24|3078.23
#2022-03-25|3098.20
#2022-03-28|3022.88
#2022-03-29|3084.87
#2022-03-30|3115.45
#2022-03-31|3105.67
#2022-04-01|3052.83
#2022-04-04|3063.60
#2022-04-05|3053.57
#2022-04-06|2978.06
#2022-04-07|2889.84
#2022-04-08|2890.88
#2022-04-11|2823.39
#2022-04-12|2793.27
#2022-04-13|2852.70
#2022-04-14|2879.72
#2022-04-15|2822.82
#2022-04-18|2782.31
#2022-04-19|2778.42
#2022-04-20|2799.63
#2022-04-21|2819.84
#2022-04-22|2782.90
#2022-04-25|2750.46
#2022-04-26|2790.52
#2022-04-27|2748.25
#2022-04-28|2720.87
#2022-04-29|2751.60
#2022-05-02|2744.43
#2022-05-03|2751.19
#2022-05-04|2749.81
#2022-05-05|2744.22
#2022-05-06|2751.45
#2022-05-09|2705.11
#2022-05-10|2695.77
#2022-05-11|2710.30
#2022-05-12|2686.46
#2022-05-13|2728.70
#2022-05-16|2749.87
#2022-05-17|2757.12
#2022-05-18|2820.25
#2022-05-19|2781.63
#2022-05-20|2799.22
#2022-05-23|2841.30
#2022-05-24|2823.91
#2022-05-25|2795.30
#2022-05-26|2769.64
#2022-05-27|2807.15
#2022-05-30|2867.86
#2022-05-31|2835.99
#2022-06-01|2821.91
#2022-06-02|2807.27
#2022-06-03|2829.55
#2022-06-06|2812.03
#2022-06-07|2781.07
#2022-06-08|2777.22
#2022-06-09|2753.88
#2022-06-10|2699.68
#2022-06-13|2613.97
#2022-06-14|2574.66
#2022-06-15|2542.53
#2022-06-16|2582.92
#2022-06-17|2458.17
#2022-06-20|2414.15
#2022-06-21|2452.59
#2022-06-22|2421.84
#2022-06-23|2445.37
#2022-06-24|2500.11
#2022-06-27|2542.89
#2022-06-28|2527.61
#2022-06-29|2488.17
#2022-06-30|2450.75
#2022-07-01|2423.38
#2022-07-04|2435.58
#2022-07-05|2453.60
#2022-07-06|2464.29
#2022-07-07|2501.07
#2022-07-08|2512.26
#2022-07-11|2495.83
#2022-07-12|2453.01
#2022-07-13|2442.93
#2022-07-14|2430.82
#2022-07-15|2442.80
#2022-07-18|2452.71
#2022-07-19|2467.37
#2022-07-20|2547.51
#2022-07-21|2566.34
#2022-07-22|2621.63
#2022-07-25|2578.78
#2022-07-26|2567.26
#2022-07-27|2576.81
#2022-07-28|2633.21
#2022-07-29|2635.76
#2022-08-01|2692.42
#2022-08-02|2674.52
#2022-08-03|2652.97
#2022-08-04|2702.96
#2022-08-05|2687.83
#2022-08-08|2706.75
#2022-08-09|2678.56
#2022-08-10|2692.74
#2022-08-11|2683.39
#2022-08-12|2726.05
#2022-08-15|2750.89
#2022-08-16|2722.08
#2022-08-17|2720.36
#2022-08-18|2711.74
#2022-08-19|2678.51
#2022-08-22|2654.30
#2022-08-23|2633.12
#2022-08-24|2601.17
#2022-08-25|2617.25
#2022-08-26|2620.56
#2022-08-29|2512.26
#2022-08-30|2551.08
#2022-08-31|2555.18
#2022-09-01|2470.41
#2022-09-02|2457.40
#2022-09-05|2460.88
#2022-09-06|2426.36
#2022-09-07|2373.20
#2022-09-08|2434.28
#2022-09-09|2475.50
#2022-09-12|2504.66
#2022-09-13|2489.16
#2022-09-14|2447.50
#2022-09-15|2437.84
#2022-09-16|2398.77
#2022-09-19|2393.00
#2022-09-20|2399.87
#2022-09-21|2358.45
#2022-09-22|2382.66
#2022-09-23|2362.87
#2022-09-26|2274.01
#2022-09-27|2272.69
#2022-09-28|2254.81
#2022-09-29|2276.01
#2022-09-30|2220.59
#2022-10-03|2261.21
#2022-10-04|2326.83
#2022-10-05|2335.29
#2022-10-06|2364.59
#2022-10-07|2339.51
#2022-10-10|2329.80
#2022-10-11|2243.01
#2022-10-12|2205.77
#2022-10-13|2189.13
#2022-10-14|2232.51
#2022-10-17|2204.62
#2022-10-18|2244.28
#2022-10-19|2233.88
#2022-10-20|2212.84
#2022-10-21|2220.16
#2022-10-24|2269.70
#2022-10-25|2314.07
#2022-10-26|2337.15
#2022-10-27|2330.53
#2022-10-28|2293.48
#2022-10-31|2308.05
#2022-11-01|2308.70
#2022-11-02|2309.39
#2022-11-03|2293.02
#2022-11-04|2262.64
#2022-11-07|2307.64
#2022-11-08|2367.56
#2022-11-09|2367.95
#2022-11-10|2408.29
#2022-11-11|2591.09
#2022-11-14|2562.10
#2022-11-15|2602.48
#2022-11-16|2614.97
#2022-11-17|2561.87
#2022-11-18|2560.32
#2022-11-21|2529.82
#2022-11-22|2544.28
#2022-11-23|2573.78
#2022-11-24|2648.74
#2022-11-25|2621.08
#2022-11-28|2601.51
#2022-11-29|2586.41
#2022-11-30|2553.38
#2022-12-01|2659.29
#2022-12-02|2633.84
#2022-12-05|2605.43
#2022-12-06|2599.51
#2022-12-07|2560.06
#2022-12-08|2544.69
#2022-12-09|2588.25
#2022-12-12|2560.21
#2022-12-13|2602.26
#2022-12-14|2634.11
#2022-12-15|2565.34
#2022-12-16|2528.30
#2022-12-19|2493.24
#2022-12-20|2521.04
#2022-12-21|2480.10
#2022-12-22|2482.48
#2022-12-23|2437.87
#2022-12-26|2449.06
#2022-12-27|2437.92
#2022-12-28|2400.74
#2022-12-29|2421.27
#2022-12-30|2438.87
#2023-01-02|2438.87
#2023-01-03|2461.07
#2023-01-04|2400.92
#2023-01-05|2399.31
#2023-01-06|2443.23
#2023-01-09|2452.49
#2023-01-10|2477.93
#2023-01-11|2513.54
#2023-01-12|2582.26
#2023-01-13|2627.59
#2023-01-16|2575.41
#2023-01-17|2619.53
#2023-01-18|2668.49
#2023-01-19|2635.41
#2023-01-20|2605.56
#2023-01-23|2634.11
#2023-01-24|2689.63
#2023-01-25|2700.86
#2023-01-26|2671.86
#2023-01-27|2682.50
#2023-01-30|2678.93
#2023-01-31|2661.05
#2023-02-01|2675.20
#2023-02-02|2715.24
#2023-02-03|2677.50
#2023-02-06|2630.00
#2023-02-07|2661.51
#2023-02-08|2664.40
#2023-02-09|2668.42
#2023-02-10|2669.45
#2023-02-13|2598.75
#2023-02-14|2626.62
#2023-02-15|2585.08
#2023-02-16|2608.63
#2023-02-17|2573.47
#2023-02-20|2573.45
#2023-02-21|2553.80
#2023-02-22|2518.87
#2023-02-23|2514.39
#2023-02-24|2538.99
#2023-02-27|2531.85
#2023-02-28|2540.24
#2023-03-01|2554.03
#2023-03-02|2528.58
#2023-03-03|2565.98
#2023-03-06|2609.76
#2023-03-07|2587.53
#2023-03-08|2595.31
#2023-03-09|2631.32
#2023-03-10|2633.10
#2023-03-13|2638.36
#2023-03-14|2558.45
#2023-03-15|2589.01
#2023-03-16|2581.66
#2023-03-17|2658.18
#2023-03-20|2615.98
#2023-03-21|2603.02
#2023-03-22|2642.27
#2023-03-23|2679.66
#2023-03-24|2686.67
#2023-03-27|2662.04
#2023-03-28|2667.04
#2023-03-29|2665.82
#2023-03-30|2678.79
#2023-03-31|2702.84
#2023-04-03|2721.37
#2023-04-04|2718.00
#2023-04-05|2700.95
#2023-04-06|2629.32
#2023-04-07|2644.05
#2023-04-10|2607.18
#2023-04-11|2654.90
#2023-04-12|2671.66
#2023-04-13|2682.43
#2023-04-14|2673.09
#2023-04-17|2660.80
#2023-04-18|2673.70
#2023-04-19|2654.01
#2023-04-20|2673.38
#2023-04-21|2668.93
#2023-04-24|2661.37
#2023-04-25|2674.90
#2023-04-26|2650.51
#2023-04-27|2637.27
#2023-04-28|2641.02
#2023-05-01|2636.67
#2023-05-02|2678.42
#2023-05-03|2704.98
#2023-05-04|2730.03
#2023-05-05|2709.79
#2023-05-08|2708.58
#2023-05-09|2733.40
#2023-05-10|2726.56
#2023-05-11|2745.70
#2023-05-12|2757.83
#2023-05-15|2748.93
#2023-05-16|2783.93
#2023-05-17|2779.07
#2023-05-18|2827.06
#2023-05-19|2841.08
#2023-05-22|2856.68
#2023-05-23|2844.96
#2023-05-24|2831.81
#2023-05-25|2850.74
#2023-05-26|2869.87
#2023-05-29|2892.85
#2023-05-30|2910.75
#2023-05-31|2890.03
#2023-06-01|2943.62
#2023-06-02|2943.58
#2023-06-05|2993.15
#2023-06-06|3002.26
#2023-06-07|2942.15
#2023-06-08|2931.47
#2023-06-09|2965.98
#2023-06-12|2987.91
#2023-06-13|3050.27
#2023-06-14|3072.41
#2023-06-15|3058.59
#2023-06-16|3061.13
#2023-06-19|3026.06
#2023-06-20|3041.31
#2023-06-21|3040.25
#2023-06-22|2970.88
#2023-06-23|2917.69
#2023-06-26|2900.58
#2023-06-27|2871.55
#2023-06-28|2923.74
#2023-06-29|2955.52
#2023-06-30|2949.68
#2023-07-03|3019.67
#2023-07-04|3005.03
#2023-07-05|2999.88
#2023-07-06|2944.68
#2023-07-07|2952.26
#2023-07-10|2934.33
#2023-07-11|2979.78
#2023-07-12|2978.76
#2023-07-13|3044.64
#2023-07-14|3062.82
#2023-07-17|3049.17
#2023-07-18|3080.71
#2023-07-19|3087.57
#2023-07-20|3015.97
#2023-07-21|2940.67
#2023-07-24|2985.11
#2023-07-25|2990.09
#2023-07-26|3015.70
#2023-07-27|3011.32
#2023-07-28|3003.37
#2023-07-31|3019.63
#2023-08-01|3035.07
#2023-08-02|2975.07
#2023-08-03|2941.77
#2023-08-04|2950.95
#2023-08-07|2943.27
#2023-08-08|2913.35
#2023-08-09|2905.07
#2023-08-10|2893.07
#2023-08-11|2886.18
#2023-08-14|2832.09
#2023-08-15|2866.11
#2023-08-16|2830.72
#2023-08-17|2815.74
#2023-08-18|2818.52
#2023-08-21|2809.31
#2023-08-22|2861.60
#2023-08-23|2891.00
#2023-08-24|2905.08
#2023-08-25|2815.95
#2023-08-28|2872.52
#2023-08-29|2877.80
#2023-08-30|2908.84
#2023-08-31|2935.50
#2023-09-01|2927.19
#2023-09-04|2929.71
#2023-09-05|2915.56
#2023-09-06|2950.63
#2023-09-07|2918.79
#2023-09-08|2871.77
#2023-09-11|2859.65
#2023-09-12|2859.65
#2023-09-13|2830.13
#2023-09-14|2891.10
#2023-09-15|2908.51
#2023-09-18|2912.05
#2023-09-19|2861.90
#2023-09-20|2853.52
#2023-09-21|2817.41
#2023-09-22|2804.75
#2023-09-25|2832.38
#2023-09-26|2788.70
#2023-09-27|2791.62
#2023-09-28|2780.24
#2023-09-29|2801.56
#2023-10-02|2779.27
#2023-10-03|2752.76
#2023-10-04|2688.64
#2023-10-05|2745.97
#2023-10-06|2717.64
#2023-10-09|2732.92
#2023-10-10|2792.39
#2023-10-11|2797.06
#2023-10-12|2862.92
#2023-10-13|2818.42
#2023-10-16|2760.99
#2023-10-17|2799.41
#2023-10-18|2809.64
#2023-10-19|2749.16
#2023-10-20|2726.55
#2023-10-23|2695.11
#2023-10-24|2696.66
#2023-10-25|2709.20
#2023-10-26|2623.65
#2023-10-27|2672.73
#2023-10-30|2669.53
#2023-10-31|2615.90
#2023-11-01|2685.18
#2023-11-02|2757.95
#2023-11-03|2778.63
#2023-11-06|2855.93
#2023-11-07|2795.20
#2023-11-08|2808.46
#2023-11-09|2843.43
#2023-11-10|2837.87
#2023-11-13|2839.93
#2023-11-14|2875.11
#2023-11-15|2961.23
#2023-11-16|2966.18
#2023-11-17|3003.15
#2023-11-20|3000.41
#2023-11-21|3044.69
#2023-11-22|2995.92
#2023-11-23|2999.53
#2023-11-24|3016.72
#2023-11-27|3009.82
#2023-11-28|3029.81
#2023-11-29|3054.79
#2023-11-30|3076.07
#2023-12-01|3067.40
#2023-12-04|3076.12
#2023-12-05|3000.33
#2023-12-06|3066.96
#2023-12-07|3075.46
#2023-12-08|3040.53
#2023-12-11|3045.67
#2023-12-12|3081.81
#2023-12-13|3132.20
#2023-12-14|3178.84
#2023-12-15|3188.42
#2023-12-18|3141.94
#2023-12-19|3188.50
#2023-12-20|3195.70
#2023-12-21|3191.61
#2023-12-22|3198.91
#2023-12-25|3212.10
#2023-12-26|3228.62
#2023-12-27|3274.96
#2023-12-28|3299.09
#2023-12-29|3294.84
#2024-01-01|3294.84
#2024-01-02|3272.68
#2024-01-03|3234.62
#2024-01-04|3186.18
#2024-01-05|3148.94
#2024-01-08|3154.19
#2024-01-09|3196.59
#2024-01-10|3218.84
#2024-01-11|3248.21
#2024-01-12|3296.22
#2024-01-15|3312.64
#2024-01-16|3256.03
#2024-01-17|3208.07
#2024-01-18|3227.79
#2024-01-19|3316.65
#2024-01-22|3377.63
#2024-01-23|3361.16
#2024-01-24|3388.30
#2024-01-25|3386.08
#2024-01-26|3297.59
#2024-01-29|3312.87
#2024-01-30|3320.60
#2024-01-31|3378.40
#2024-02-01|3349.40
#2024-02-02|3344.82
#2024-02-05|3351.93
#2024-02-06|3372.12
#2024-02-07|3360.91
#2024-02-08|3392.57
#2024-02-09|3383.08
#2024-02-12|3380.14
#2024-02-13|3460.26
#2024-02-14|3438.74
#2024-02-15|3505.13
#2024-02-16|3505.72
#2024-02-19|3477.06
#2024-02-20|3480.22
#2024-02-21|3449.92
#2024-02-22|3551.30
#2024-02-23|3550.59
#2024-02-26|3547.93
#2024-02-27|3569.45
#2024-02-28|3549.73
#2024-02-29|3580.55
#2024-03-01|3645.81
#2024-03-04|3679.75
#2024-03-05|3701.63
#2024-03-06|3705.29
#2024-03-07|3670.13
#2024-03-08|3708.01
#2024-03-11|3613.12
#2024-03-12|3585.42
#2024-03-13|3593.98
#2024-03-14|3582.04
#2024-03-15|3514.63
#2024-03-18|3614.34
#2024-03-19|3600.00
#2024-03-20|3577.69
#2024-03-21|3664.87
#2024-03-22|3674.85
#2024-03-25|3623.07
#2024-03-26|3630.29
#2024-03-27|3658.99
#2024-03-28|3640.75
#2024-03-29|3669.07
#2024-04-01|3598.49
#2024-04-02|3625.80
#2024-04-03|3584.44
#2024-04-04|3616.99
#2024-04-05|3530.17
#2024-04-08|3566.48
#2024-04-09|3616.83
#2024-04-10|3583.94
#2024-04-11|3558.80
#2024-04-12|3605.25
#2024-04-15|3539.30
#2024-04-16|3454.33
#2024-04-17|3409.42
#2024-04-18|3412.58
#2024-04-19|3271.60
#2024-04-22|3261.73
#2024-04-23|3251.17
#2024-04-24|3355.98
#2024-04-25|3261.70
#2024-04-26|3257.47
#2024-04-29|3269.73
#2024-04-30|3292.98
#2024-05-01|3290.16
#2024-05-02|3359.11
#2024-05-03|3384.92
#2024-05-06|3361.51
#2024-05-07|3447.31
#2024-05-08|3373.41
#2024-05-09|3348.25
#2024-05-10|3320.51
#2024-05-13|3326.36
#2024-05-14|3328.84
#2024-05-15|3363.72
#2024-05-16|3410.77
#2024-05-17|3400.20
#2024-05-20|3405.17
#2024-05-21|3417.77
#2024-05-22|3379.81
#2024-05-23|3441.54
#2024-05-24|3402.91
#2024-05-27|3434.51
#2024-05-28|3421.27
#2024-05-29|3374.94
#2024-05-30|3356.21
#2024-05-31|3361.67
#2024-06-03|3415.68
#2024-06-04|3452.23
#2024-06-05|3363.85
#2024-06-06|3407.32
#2024-06-07|3398.94
#2024-06-10|3427.92
#2024-06-11|3431.06
#2024-06-12|3462.76
#2024-06-13|3448.96
#2024-06-14|3463.88
#2024-06-17|3397.81
#2024-06-18|3452.85
#2024-06-19|3440.69
#2024-06-20|3442.24
#2024-06-21|3414.58
#2024-06-24|3426.81
#2024-06-25|3413.76
#2024-06-26|3457.33
#2024-06-27|3434.00
#2024-06-28|3435.33
#2024-07-01|3413.37
#2024-07-02|3454.08
#2024-07-03|3543.82
#2024-07-04|3573.33
#2024-07-05|3563.72
#2024-07-08|3562.33
#2024-07-09|3612.71
#2024-07-10|3616.28
#2024-07-11|3715.28
#2024-07-12|3618.99
#2024-07-15|3615.44
#2024-07-16|3655.57
#2024-07-17|3634.95
#2024-07-18|3498.35
#2024-07-19|3500.01
#2024-07-22|3435.20
#2024-07-23|3462.79
#2024-07-24|3481.15
#2024-07-25|3318.71
#2024-07-26|3310.21
#2024-07-29|3388.04
#2024-07-30|3365.32
#2024-07-31|3540.54
#2024-08-01|3454.17
#2024-08-02|3268.51
#2024-08-05|2927.59
#2024-08-06|3204.19
#2024-08-07|3212.66
#2024-08-08|3190.15
#2024-08-09|3220.45
#2024-08-12|3192.14
#2024-08-13|3342.15
#2024-08-14|3372.11
#2024-08-15|3335.75
#2024-08-16|3485.57
#2024-08-19|3450.10
#2024-08-20|3531.93
#2024-08-21|3519.13
#2024-08-22|3520.20
#2024-08-23|3538.10
#2024-08-26|3524.07
#2024-08-27|3524.68
#2024-08-28|3538.59
#2024-08-29|3507.91
#2024-08-30|3551.38
#2024-09-02|3537.12
#2024-09-03|3568.65
#2024-09-04|3428.49
#2024-09-05|3397.12
#2024-09-06|3394.68
#2024-09-09|3360.96
#2024-09-10|3365.75
#2024-09-11|3353.06
#2024-09-12|3449.16
#2024-09-13|3463.43
#2024-09-16|3468.73
#2024-09-17|3394.32
#2024-09-18|3390.43
#2024-09-19|3415.43
#2024-09-20|3430.40
#2024-09-23|3446.87
#2024-09-24|3448.47
#2024-09-25|3417.20
#2024-09-26|3543.43
#2024-09-27|3701.38
#2024-09-30|3515.75
#2024-10-01|3578.78
#2024-10-02|3419.37
#2024-10-03|3489.42
#2024-10-04|3443.96
#2024-10-07|3478.70
#2024-10-08|3454.28
#2024-10-09|3489.18
#2024-10-10|3486.79
#2024-10-11|3469.19
#2024-10-14|3455.53
#2024-10-15|3532.09
#2024-10-16|3420.03
#2024-10-17|3371.14
#2024-10-18|3389.23
#2024-10-21|3384.50
#2024-10-22|3321.30
#2024-10-23|3247.72
#2024-10-24|3282.51
#2024-10-25|3254.49
#2024-10-28|3298.30
#2024-10-29|3322.19
#2024-10-30|3376.11
#2024-10-31|3358.57
#2024-11-01|3218.60
#2024-11-04|3238.92
#2024-11-05|3292.98
#2024-11-06|3314.76
#2024-11-07|3344.69
#2024-11-08|3360.51
#2024-11-11|3313.32
#2024-11-12|3261.84
#2024-11-13|3218.20
#2024-11-14|3170.60
#2024-11-15|3193.39
#2024-11-18|3158.42
#2024-11-19|3194.57
#2024-11-20|3150.33
#2024-11-21|3158.44
#2024-11-22|3170.00
#2024-11-25|3207.75
#2024-11-26|3178.90
#2024-11-27|3217.03
#2024-11-28|3233.67
#2024-11-29|3251.46
#2024-12-02|3289.11
#2024-12-03|3370.18
#2024-12-04|3313.48
#2024-12-05|3330.38
#2024-12-06|3297.28
#2024-12-09|3275.47
#2024-12-10|3283.15
#2024-12-11|3271.31
#2024-12-12|3312.65
#2024-12-13|3263.16
#2024-12-16|3241.97
#2024-12-17|3234.53
#2024-12-18|3234.35
#2024-12-19|3139.34
#2024-12-20|3154.44
#2024-12-23|3179.65
#2024-12-24|3156.10
#2024-12-25|3156.66
#2024-12-26|3159.33
#2024-12-27|3232.60
#2024-12-30|3210.17
#2024-12-31|3210.99
#2025-01-01|3210.99
#2025-01-02|3211.09
#2025-01-03|3206.10
#2025-01-06|3172.29
#2025-01-07|3289.30
#2025-01-08|3287.11
#2025-01-09|3263.96
#2025-01-10|3261.31
#2025-01-13|3262.45
#2025-01-14|3161.46
#2025-01-15|3171.01
#2025-01-16|3205.48
#2025-01-17|3187.59
#2025-01-20|3235.05
#2025-01-21|3267.14
#2025-01-22|3310.19
#2025-01-23|3317.35
#2025-01-24|3319.60
#2025-01-27|3304.79
#2025-01-28|3223.47
#2025-01-29|3296.06
#2025-01-30|3322.72
#2025-01-31|3350.29
#2025-02-03|3276.01
#2025-02-04|3334.40
#2025-02-05|3379.75
#2025-02-06|3428.49
#2025-02-07|3411.88
#2025-02-10|3420.36
#2025-02-11|3400.17
#2025-02-12|3379.80
#2025-02-13|3460.37
#2025-02-14|3459.65
#2025-02-17|3486.67
#2025-02-18|3498.04
#2025-02-19|3533.26
#2025-02-20|3523.54
#2025-02-21|3538.57
#2025-02-24|3544.73
#2025-02-25|3466.09
#2025-02-26|3412.56
#2025-02-27|3417.86
#2025-02-28|3283.05
#2025-03-03|3345.09
#2025-03-04|3359.55
#2025-03-05|3348.57
#2025-03-06|3383.94
#2025-03-07|3318.74
#2025-03-10|3341.08
#2025-03-11|3299.03
#2025-03-12|3279.53
#2025-03-13|3291.37
#2025-03-14|3309.48
#2025-03-17|3349.97
#2025-03-18|3371.96
#2025-03-19|3333.96
#2025-03-20|3360.16
#2025-03-21|3335.23
#2025-03-24|3280.23
#2025-03-25|3307.79
#2025-03-26|3309.80
#2025-03-27|3283.82
#2025-03-28|3263.81
#2025-03-31|3121.66
#2025-04-01|3134.66
#2025-04-02|3138.88
#2025-04-03|3038.56
#2025-04-04|2997.51
#2025-04-07|2689.91
#2025-04-08|2858.02
#2025-04-09|2786.34
#2025-04-10|3070.04
#2025-04-11|3026.97
#2025-04-14|3072.37
#2025-04-15|3097.16
#2025-04-16|3059.58
#2025-04-17|3113.97
#2025-04-18|3127.03
#2025-04-21|3128.65
#2025-04-22|3116.27
#2025-04-23|3139.04
#2025-04-24|3168.06
#2025-04-25|3222.05
#2025-04-28|3249.31
#2025-04-29|3260.37
#2025-04-30|3276.34
#2025-05-01|3234.67
#2025-05-02|3276.57
#2025-05-05|3281.81
#2025-05-06|3303.18
#2025-05-07|3323.50
#2025-05-08|3344.63
#2025-05-09|3426.05
#2025-05-12|3413.09
#2025-05-13|3452.57
#2025-05-14|3509.13
#2025-05-15|3488.09
#2025-05-16|3456.30
#2025-05-19|3462.39
#2025-05-20|3463.31
#2025-05-21|3457.47
#2025-05-22|3431.66
#2025-05-23|3478.03
#2025-05-26|3516.91
#2025-05-27|3479.46
#2025-05-28|3473.13
#2025-05-29|3556.30
#2025-05-30|3500.47
#2025-06-02|3509.25
#2025-06-03|3483.87
#2025-06-04|3505.43
#2025-06-05|3520.64
#2025-06-06|3509.96
#2025-06-09|3557.23
#2025-06-10|3560.55
#2025-06-11|3625.98
#2025-06-12|3638.72
#2025-06-13|3568.88
#2025-06-16|3620.90
#2025-06-17|3647.79
#2025-06-18|3683.86
#2025-06-19|3619.21
#2025-06-20|3611.61
#2025-06-23|3559.76
#2025-06-24|3660.55
#2025-06-25|3679.97
#2025-06-26|3748.91
#2025-06-27|3799.40
#2025-06-30|3830.41
#2025-07-01|3815.24
#2025-07-02|3748.62
#2025-07-03|3746.11
#2025-07-04|3760.69
#2025-07-07|3720.48
#2025-07-08|3708.22
#2025-07-09|3710.98
#2025-07-10|3687.47
#2025-07-11|3671.42
#2025-07-14|3659.19
#2025-07-15|3657.64
#2025-07-16|3674.62
#2025-07-17|3711.93
#2025-07-18|3670.28
#2025-07-21|3697.17
#2025-07-22|3696.29
#2025-07-23|3752.46
#2025-07-24|3784.34
#2025-07-25|3743.81
#2025-07-28|3667.24
#2025-07-29|3645.88
#2025-07-30|3676.94
#2025-07-31|3691.08
#2025-08-01|3671.09
#2025-08-04|3664.63
#2025-08-05|3673.13
#2025-08-06|3660.96
#2025-08-07|3663.32
#2025-08-08|3678.70
#2025-08-11|3672.98
#2025-08-12|3731.48
#2025-08-13|3794.84
#2025-08-14|3720.15
#2025-08-15|3754.59
#2025-08-18|3751.59
#2025-08-19|3761.30
#2025-08-20|3714.06
#2025-08-21|3666.89
#2025-08-22|3702.68
#2025-08-25|3702.15
#2025-08-26|3694.34
#2025-08-27|3702.52
#2025-08-28|3732.47
#2025-08-29|3746.37
#2025-09-01|3660.61
#2025-09-02|3639.81
#2025-09-03|3607.13
#2025-09-04|3627.33
#2025-09-05|3700.93
#2025-09-08|3748.62
#2025-09-09|3777.17
#2025-09-10|3831.89
#2025-09-11|3890.61
#2025-09-12|3923.33
#2025-09-15|3929.98
#2025-09-16|4000.21
#2025-09-17|4002.02
#2025-09-18|4041.46
#2025-09-19|4052.41
#2025-09-22|4137.96
#2025-09-23|4140.75
#2025-09-24|4117.24
#2025-09-25|4103.64
#2025-09-26|4030.36
#2025-09-29|4041.19
#2025-09-30|4059.36
#2025-10-01|4019.55
#2025-10-02|4066.93
#2025-10-03|4142.13
#2025-10-06|4314.60
#2025-10-07|4265.61
#2025-10-08|4204.98
#2025-10-09|4212.51
#2025-10-10|4159.01
#2025-10-13|4160.51
#2025-10-14|4048.44
#2025-10-15|4143.10
#2025-10-16|4211.12
#2025-10-17|4156.74
#2025-10-20|4274.25
#2025-10-21|4224.76
#2025-10-22|4241.85
#2025-10-23|4153.36
#2025-10-24|4222.68
#2025-10-27|4305.11
#2025-10-28|4296.94
#2025-10-29|4450.26
#2025-10-30|4462.85
#2025-10-31|4573.10
#2025-11-03|4571.02
#2025-11-04|4541.17
#2025-11-05|4375.28
#2025-11-06|4447.41
#2025-11-07|4372.58
#2025-11-10|4431.14
#2025-11-11|4418.03
#2025-11-12|4396.30
#2025-11-13|4457.67
#2025-11-14|4346.05
#2025-11-17|4367.19
#2025-11-18|4195.48
#2025-11-19|4138.76
#2025-11-20|4255.35
#2025-11-21|4166.29
#2025-11-24|4159.91
#2025-11-25|4207.65
#2025-11-26|4257.69
#2025-11-27|4325.82
#2025-11-28|4325.97
#2025-12-01|4282.84
#2025-12-02|4281.69
#2025-12-03|4384.65
#2025-12-04|4471.78
#2025-12-05|4392.35
#2025-12-08|4398.62
#2025-12-09|4399.89
#2025-12-10|4396.92
#2025-12-11|4415.41
#2025-12-12|4412.14
#2025-12-15|4363.76
#2025-12-16|4306.47
#2025-12-17|4307.39
#2025-12-18|4231.30
#2025-12-19|4237.12
#2025-12-22|4347.44
#2025-12-23|4360.16
#2025-12-24|4390.69
#2025-12-25|4403.36
#2025-12-26|4423.56
#2025-12-29|4407.57
#2025-12-30|4398.24
#2025-12-31|4386.73
#2026-01-01|4386.73
#2026-01-02|4391.22
#2026-01-05|4543.70
#2026-01-06|4611.54
#2026-01-07|4595.39
#2026-01-08|4513.99
#2026-01-09|4514.31
#2026-01-12|4512.03
#2026-01-13|4676.19
#2026-01-14|4815.56
#2026-01-15|4785.92
#2026-01-16|4804.29
#2026-01-19|4790.52
#2026-01-20|4700.47
#2026-01-21|4688.88
#2026-01-22|4810.40
#2026-01-23|4826.31
#2026-01-26|4830.59
#2026-01-27|4947.56
#2026-01-28|4992.81
#2026-01-29|4971.81
#2026-01-30|4862.41
#2026-02-02|4703.32
#2026-02-03|4899.26
#2026-02-04|4725.80
#2026-02-05|4647.36
#2026-02-06|4667.15
#2026-02-09|4879.97
#2026-02-10|5020.50
#2026-02-11|5039.29
#2026-02-12|4992.79
#2026-02-13|4911.61
#2026-02-16|4894.09
#2026-02-17|4886.52
#2026-02-18|4925.81
#2026-02-19|4923.83
#2026-02-20|4862.02
#2026-02-23|4875.88
#2026-02-24|4860.58
#2026-02-25|5019.61
#2026-02-26|5055.53
#2026-02-27|5015.66
#2026-03-02|4885.40
#2026-03-03|4738.22
#2026-03-04|4598.67
#2026-03-05|4697.23
#2026-03-06|4762.05
#2026-03-09|4476.62
#2026-03-10|4634.59
#2026-03-11|4651.69
#2026-03-12|4567.45
#2026-03-13|4481.08
#2026-03-16|4516.95
#2026-03-17|4491.78
#2026-03-18|4605.24
#2026-03-19|4511.55
#2026-03-20|4480.53
#2026-03-23|4315.53
#2026-03-24|4367.18
#2026-03-25|4481.79
#2026-03-26|4436.50
#2026-03-27|4368.49
#2026-03-30|4262.94
#2026-03-31|4186.54
#2026-04-01|4466.46
#2026-04-02|4324.20
#2026-04-03|4412.63
#2026-04-06|4439.29
#2026-04-07|4447.27
#2026-04-08|4834.02
#2026-04-09|4745.51
#2026-04-10|4832.61
#2026-04-13|4791.64
#2026-04-14|5030.12