Table Data - Nasdaq Japan Technology Total Return Index
| Title | Nasdaq Japan Technology Total Return Index |
|---|---|
| Series ID | NASDAQNQJP10T |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:53 PM CDT |
| Notes | For more information about this series, see: NQJP10T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1528.95 |
| 2001-04-02 | 1498.85 |
| 2001-04-03 | 1495.31 |
| 2001-04-04 | 1486.31 |
| 2001-04-05 | 1518.38 |
| 2001-04-06 | 1548.56 |
| 2001-04-09 | 1482.01 |
| 2001-04-10 | 1462.09 |
| 2001-04-11 | 1510.40 |
| 2001-04-12 | 1568.60 |
| 2001-04-13 | . |
| 2001-04-16 | 1534.61 |
| 2001-04-17 | 1516.12 |
| 2001-04-18 | 1607.19 |
| 2001-04-19 | 1686.14 |
| 2001-04-20 | 1667.80 |
| 2001-04-23 | 1668.74 |
| 2001-04-24 | 1653.74 |
| 2001-04-25 | 1663.44 |
| 2001-04-26 | 1685.33 |
| 2001-04-27 | 1655.84 |
| 2001-04-30 | 1659.19 |
| 2001-05-01 | 1751.85 |
| 2001-05-02 | 1783.58 |
| 2001-05-03 | 1797.58 |
| 2001-05-04 | 1797.88 |
| 2001-05-07 | 1823.70 |
| 2001-05-08 | 1788.33 |
| 2001-05-09 | 1746.83 |
| 2001-05-10 | 1723.74 |
| 2001-05-11 | 1723.95 |
| 2001-05-14 | 1691.80 |
| 2001-05-15 | 1720.06 |
| 2001-05-16 | 1674.32 |
| 2001-05-17 | 1720.30 |
| 2001-05-18 | 1718.44 |
| 2001-05-21 | 1755.92 |
| 2001-05-22 | 1771.38 |
| 2001-05-23 | 1793.95 |
| 2001-05-24 | 1776.05 |
| 2001-05-25 | 1756.52 |
| 2001-05-28 | . |
| 2001-05-29 | 1754.80 |
| 2001-05-30 | 1675.03 |
| 2001-05-31 | 1629.66 |
| 2001-06-01 | 1635.20 |
| 2001-06-04 | 1629.13 |
| 2001-06-05 | 1609.87 |
| 2001-06-06 | 1602.39 |
| 2001-06-07 | 1618.59 |
| 2001-06-08 | 1630.44 |
| 2001-06-11 | 1581.27 |
| 2001-06-12 | 1541.44 |
| 2001-06-13 | 1525.82 |
| 2001-06-14 | 1525.03 |
| 2001-06-15 | 1483.45 |
| 2001-06-18 | 1463.86 |
| 2001-06-19 | 1473.35 |
| 2001-06-20 | 1466.34 |
| 2001-06-21 | 1489.06 |
| 2001-06-22 | 1515.26 |
| 2001-06-25 | 1488.41 |
| 2001-06-26 | 1486.48 |
| 2001-06-27 | 1464.05 |
| 2001-06-28 | 1438.50 |
| 2001-06-29 | 1479.58 |
| 2001-07-02 | 1447.13 |
| 2001-07-03 | 1446.48 |
| 2001-07-04 | . |
| 2001-07-05 | 1392.06 |
| 2001-07-06 | 1342.90 |
| 2001-07-09 | 1305.82 |
| 2001-07-10 | 1332.46 |
| 2001-07-11 | 1307.04 |
| 2001-07-12 | 1373.69 |
| 2001-07-13 | 1366.60 |
| 2001-07-16 | 1342.65 |
| 2001-07-17 | 1318.00 |
| 2001-07-18 | 1297.03 |
| 2001-07-19 | 1299.99 |
| 2001-07-20 | 1304.16 |
| 2001-07-23 | 1274.01 |
| 2001-07-24 | 1309.92 |
| 2001-07-25 | 1329.57 |
| 2001-07-26 | 1325.49 |
| 2001-07-27 | 1294.22 |
| 2001-07-30 | 1243.89 |
| 2001-07-31 | 1302.10 |
| 2001-08-01 | 1341.57 |
| 2001-08-02 | 1400.82 |
| 2001-08-03 | 1398.77 |
| 2001-08-06 | 1379.47 |
| 2001-08-07 | 1384.21 |
| 2001-08-08 | 1366.61 |
| 2001-08-09 | 1319.70 |
| 2001-08-10 | 1316.48 |
| 2001-08-13 | 1268.49 |
| 2001-08-14 | 1306.17 |
| 2001-08-15 | 1321.72 |
| 2001-08-16 | 1272.36 |
| 2001-08-17 | 1246.29 |
| 2001-08-20 | 1223.75 |
| 2001-08-21 | 1236.23 |
| 2001-08-22 | 1221.19 |
| 2001-08-23 | 1165.13 |
| 2001-08-24 | 1160.06 |
| 2001-08-27 | 1186.94 |
| 2001-08-28 | 1192.13 |
| 2001-08-29 | 1174.92 |
| 2001-08-30 | 1162.21 |
| 2001-08-31 | 1145.28 |
| 2001-09-03 | . |
| 2001-09-04 | 1170.30 |
| 2001-09-05 | 1121.27 |
| 2001-09-06 | 1110.62 |
| 2001-09-07 | 1106.21 |
| 2001-09-10 | 1076.76 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1016.16 |
| 2001-09-18 | 1041.89 |
| 2001-09-19 | 1079.28 |
| 2001-09-20 | 1063.21 |
| 2001-09-21 | 1036.26 |
| 2001-09-24 | 1028.59 |
| 2001-09-25 | 1038.87 |
| 2001-09-26 | 1017.30 |
| 2001-09-27 | 991.95 |
| 2001-09-28 | 982.32 |
| 2001-10-01 | 990.49 |
| 2001-10-02 | 1003.25 |
| 2001-10-03 | 991.00 |
| 2001-10-04 | 1035.47 |
| 2001-10-05 | 1067.68 |
| 2001-10-08 | 1071.37 |
| 2001-10-09 | 1049.62 |
| 2001-10-10 | 1019.55 |
| 2001-10-11 | 1078.89 |
| 2001-10-12 | 1137.66 |
| 2001-10-15 | 1103.54 |
| 2001-10-16 | 1114.98 |
| 2001-10-17 | 1171.03 |
| 2001-10-18 | 1132.78 |
| 2001-10-19 | 1134.89 |
| 2001-10-22 | 1129.91 |
| 2001-10-23 | 1157.54 |
| 2001-10-24 | 1161.91 |
| 2001-10-25 | 1165.45 |
| 2001-10-26 | 1139.87 |
| 2001-10-29 | 1130.19 |
| 2001-10-30 | 1084.05 |
| 2001-10-31 | 1051.54 |
| 2001-11-01 | 1063.87 |
| 2001-11-02 | 1081.91 |
| 2001-11-05 | 1091.11 |
| 2001-11-06 | 1141.22 |
| 2001-11-07 | 1112.85 |
| 2001-11-08 | 1112.28 |
| 2001-11-09 | 1125.46 |
| 2001-11-12 | 1100.58 |
| 2001-11-13 | 1077.90 |
| 2001-11-14 | 1107.10 |
| 2001-11-15 | 1146.81 |
| 2001-11-16 | 1199.56 |
| 2001-11-19 | 1187.02 |
| 2001-11-20 | 1169.93 |
| 2001-11-21 | 1155.18 |
| 2001-11-22 | . |
| 2001-11-23 | 1154.56 |
| 2001-11-26 | 1199.64 |
| 2001-11-27 | 1209.69 |
| 2001-11-28 | 1179.98 |
| 2001-11-29 | 1150.58 |
| 2001-11-30 | 1172.45 |
| 2001-12-03 | 1139.59 |
| 2001-12-04 | 1146.29 |
| 2001-12-05 | 1192.60 |
| 2001-12-06 | 1227.42 |
| 2001-12-07 | 1215.82 |
| 2001-12-10 | 1198.30 |
| 2001-12-11 | 1187.66 |
| 2001-12-12 | 1229.64 |
| 2001-12-13 | 1205.66 |
| 2001-12-14 | 1175.98 |
| 2001-12-17 | 1151.76 |
| 2001-12-18 | 1163.11 |
| 2001-12-19 | 1159.00 |
| 2001-12-20 | 1145.66 |
| 2001-12-21 | 1098.52 |
| 2001-12-24 | 1095.09 |
| 2001-12-25 | . |
| 2001-12-26 | 1078.25 |
| 2001-12-27 | 1101.26 |
| 2001-12-28 | 1108.60 |
| 2001-12-31 | 1109.79 |
| 2002-01-01 | . |
| 2002-01-02 | 1100.88 |
| 2002-01-03 | 1104.44 |
| 2002-01-04 | 1182.03 |
| 2002-01-07 | 1181.97 |
| 2002-01-08 | 1137.24 |
| 2002-01-09 | 1143.83 |
| 2002-01-10 | 1125.99 |
| 2002-01-11 | 1122.67 |
| 2002-01-14 | 1125.92 |
| 2002-01-15 | 1087.60 |
| 2002-01-16 | 1053.51 |
| 2002-01-17 | 1040.74 |
| 2002-01-18 | 1059.52 |
| 2002-01-21 | . |
| 2002-01-22 | 1014.91 |
| 2002-01-23 | 1006.69 |
| 2002-01-24 | 1018.90 |
| 2002-01-25 | 1029.27 |
| 2002-01-28 | 1045.40 |
| 2002-01-29 | 1017.96 |
| 2002-01-30 | 998.78 |
| 2002-01-31 | 1006.30 |
| 2002-02-01 | 973.18 |
| 2002-02-04 | 951.81 |
| 2002-02-05 | 931.13 |
| 2002-02-06 | 943.31 |
| 2002-02-07 | 967.13 |
| 2002-02-08 | 971.89 |
| 2002-02-11 | 980.54 |
| 2002-02-12 | 1014.11 |
| 2002-02-13 | 1017.96 |
| 2002-02-14 | 1039.95 |
| 2002-02-15 | 1024.01 |
| 2002-02-18 | . |
| 2002-02-19 | 999.68 |
| 2002-02-20 | 989.89 |
| 2002-02-21 | 1031.19 |
| 2002-02-22 | 1042.81 |
| 2002-02-25 | 1029.28 |
| 2002-02-26 | 1017.35 |
| 2002-02-27 | 1036.79 |
| 2002-02-28 | 1067.37 |
| 2002-03-01 | 1098.89 |
| 2002-03-04 | 1166.23 |
| 2002-03-05 | 1163.84 |
| 2002-03-06 | 1155.03 |
| 2002-03-07 | 1239.41 |
| 2002-03-08 | 1247.01 |
| 2002-03-11 | 1262.30 |
| 2002-03-12 | 1219.05 |
| 2002-03-13 | 1190.23 |
| 2002-03-14 | 1207.10 |
| 2002-03-15 | 1217.54 |
| 2002-03-18 | 1183.84 |
| 2002-03-19 | 1227.10 |
| 2002-03-20 | 1209.50 |
| 2002-03-21 | 1204.51 |
| 2002-03-22 | 1178.88 |
| 2002-03-25 | 1155.79 |
| 2002-03-26 | 1160.01 |
| 2002-03-27 | 1170.26 |
| 2002-03-28 | 1173.44 |
| 2002-03-29 | . |
| 2002-04-01 | 1141.86 |
| 2002-04-02 | 1171.85 |
| 2002-04-03 | 1193.57 |
| 2002-04-04 | 1204.34 |
| 2002-04-05 | 1179.01 |
| 2002-04-08 | 1173.15 |
| 2002-04-09 | 1146.06 |
| 2002-04-10 | 1138.48 |
| 2002-04-11 | 1137.62 |
| 2002-04-12 | 1124.17 |
| 2002-04-15 | 1152.71 |
| 2002-04-16 | 1172.61 |
| 2002-04-17 | 1198.88 |
| 2002-04-18 | 1199.37 |
| 2002-04-19 | 1183.75 |
| 2002-04-22 | 1226.87 |
| 2002-04-23 | 1232.23 |
| 2002-04-24 | 1230.51 |
| 2002-04-25 | 1239.35 |
| 2002-04-26 | 1235.57 |
| 2002-04-29 | 1233.30 |
| 2002-04-30 | 1197.99 |
| 2002-05-01 | 1205.75 |
| 2002-05-02 | 1198.22 |
| 2002-05-03 | 1207.52 |
| 2002-05-06 | 1203.72 |
| 2002-05-07 | 1153.88 |
| 2002-05-08 | 1153.89 |
| 2002-05-09 | 1170.54 |
| 2002-05-10 | 1169.82 |
| 2002-05-13 | 1144.87 |
| 2002-05-14 | 1132.55 |
| 2002-05-15 | 1177.22 |
| 2002-05-16 | 1192.64 |
| 2002-05-17 | 1222.57 |
| 2002-05-20 | 1228.50 |
| 2002-05-21 | 1228.10 |
| 2002-05-22 | 1223.21 |
| 2002-05-23 | 1204.10 |
| 2002-05-24 | 1215.77 |
| 2002-05-27 | . |
| 2002-05-28 | 1213.98 |
| 2002-05-29 | 1210.92 |
| 2002-05-30 | 1215.68 |
| 2002-05-31 | 1197.65 |
| 2002-06-03 | 1217.89 |
| 2002-06-04 | 1190.74 |
| 2002-06-05 | 1192.28 |
| 2002-06-06 | 1194.11 |
| 2002-06-07 | 1169.15 |
| 2002-06-10 | 1159.69 |
| 2002-06-11 | 1153.73 |
| 2002-06-12 | 1146.31 |
| 2002-06-13 | 1138.46 |
| 2002-06-14 | 1125.03 |
| 2002-06-17 | 1101.68 |
| 2002-06-18 | 1119.63 |
| 2002-06-19 | 1097.50 |
| 2002-06-20 | 1104.23 |
| 2002-06-21 | 1095.52 |
| 2002-06-24 | 1111.41 |
| 2002-06-25 | 1103.17 |
| 2002-06-26 | 1084.95 |
| 2002-06-27 | 1087.82 |
| 2002-06-28 | 1135.23 |
| 2002-07-01 | 1132.88 |
| 2002-07-02 | 1131.50 |
| 2002-07-03 | 1136.75 |
| 2002-07-04 | . |
| 2002-07-05 | 1130.25 |
| 2002-07-08 | 1146.34 |
| 2002-07-09 | 1162.35 |
| 2002-07-10 | 1135.38 |
| 2002-07-11 | 1124.53 |
| 2002-07-12 | 1129.98 |
| 2002-07-15 | 1114.67 |
| 2002-07-16 | 1102.91 |
| 2002-07-17 | 1102.36 |
| 2002-07-18 | 1129.28 |
| 2002-07-19 | 1105.89 |
| 2002-07-22 | 1090.24 |
| 2002-07-23 | 1089.85 |
| 2002-07-24 | 1072.83 |
| 2002-07-25 | 1054.10 |
| 2002-07-26 | 983.26 |
| 2002-07-29 | 967.18 |
| 2002-07-30 | 1018.06 |
| 2002-07-31 | 1012.95 |
| 2002-08-01 | 998.17 |
| 2002-08-02 | 987.32 |
| 2002-08-05 | 968.78 |
| 2002-08-06 | 932.86 |
| 2002-08-07 | 988.66 |
| 2002-08-08 | 968.53 |
| 2002-08-09 | 996.11 |
| 2002-08-12 | 984.60 |
| 2002-08-13 | 978.58 |
| 2002-08-14 | 986.88 |
| 2002-08-15 | 992.82 |
| 2002-08-16 | 1004.73 |
| 2002-08-19 | 982.49 |
| 2002-08-20 | 995.64 |
| 2002-08-21 | 1002.33 |
| 2002-08-22 | 1016.19 |
| 2002-08-23 | 1036.29 |
| 2002-08-26 | 1045.27 |
| 2002-08-27 | 1034.84 |
| 2002-08-28 | 1003.69 |
| 2002-08-29 | 988.92 |
| 2002-08-30 | 993.53 |
| 2002-09-02 | . |
| 2002-09-03 | 961.25 |
| 2002-09-04 | 933.49 |
| 2002-09-05 | 948.60 |
| 2002-09-06 | 928.74 |
| 2002-09-09 | 947.10 |
| 2002-09-10 | 943.97 |
| 2002-09-11 | 952.59 |
| 2002-09-12 | 964.66 |
| 2002-09-13 | 929.54 |
| 2002-09-16 | 920.75 |
| 2002-09-17 | 945.45 |
| 2002-09-18 | 938.95 |
| 2002-09-19 | 936.87 |
| 2002-09-20 | 899.60 |
| 2002-09-23 | 895.86 |
| 2002-09-24 | 878.89 |
| 2002-09-25 | 873.42 |
| 2002-09-26 | 883.67 |
| 2002-09-27 | 900.79 |
| 2002-09-30 | 892.95 |
| 2002-10-01 | 867.68 |
| 2002-10-02 | 852.63 |
| 2002-10-03 | 836.36 |
| 2002-10-04 | 838.73 |
| 2002-10-07 | 792.63 |
| 2002-10-08 | 793.56 |
| 2002-10-09 | 780.80 |
| 2002-10-10 | 776.15 |
| 2002-10-11 | 795.53 |
| 2002-10-14 | 795.01 |
| 2002-10-15 | 836.46 |
| 2002-10-16 | 836.82 |
| 2002-10-17 | 841.95 |
| 2002-10-18 | 871.74 |
| 2002-10-21 | 859.73 |
| 2002-10-22 | 829.17 |
| 2002-10-23 | 835.93 |
| 2002-10-24 | 829.47 |
| 2002-10-25 | 847.39 |
| 2002-10-28 | 862.85 |
| 2002-10-29 | 865.43 |
| 2002-10-30 | 866.72 |
| 2002-10-31 | 865.03 |
| 2002-11-01 | 865.76 |
| 2002-11-04 | 864.21 |
| 2002-11-05 | 911.10 |
| 2002-11-06 | 898.57 |
| 2002-11-07 | 900.93 |
| 2002-11-08 | 893.87 |
| 2002-11-11 | 865.88 |
| 2002-11-12 | 863.53 |
| 2002-11-13 | 859.95 |
| 2002-11-14 | 849.09 |
| 2002-11-15 | 880.94 |
| 2002-11-18 | 861.38 |
| 2002-11-19 | 863.22 |
| 2002-11-20 | 857.18 |
| 2002-11-21 | 884.35 |
| 2002-11-22 | 895.80 |
| 2002-11-25 | 905.90 |
| 2002-11-26 | 905.02 |
| 2002-11-27 | 904.45 |
| 2002-11-28 | . |
| 2002-11-29 | 936.66 |
| 2002-12-02 | 924.28 |
| 2002-12-03 | 938.75 |
| 2002-12-04 | 905.72 |
| 2002-12-05 | 888.92 |
| 2002-12-06 | 900.49 |
| 2002-12-09 | 897.66 |
| 2002-12-10 | 887.96 |
| 2002-12-11 | 886.57 |
| 2002-12-12 | 882.24 |
| 2002-12-13 | 878.95 |
| 2002-12-16 | 857.29 |
| 2002-12-17 | 860.69 |
| 2002-12-18 | 843.47 |
| 2002-12-19 | 845.72 |
| 2002-12-20 | 830.50 |
| 2002-12-23 | 832.99 |
| 2002-12-24 | 855.26 |
| 2002-12-25 | . |
| 2002-12-26 | 878.85 |
| 2002-12-27 | 876.12 |
| 2002-12-30 | 868.52 |
| 2002-12-31 | 867.46 |
| 2003-01-01 | . |
| 2003-01-02 | 859.31 |
| 2003-01-03 | 859.42 |
| 2003-01-06 | 884.73 |
| 2003-01-07 | 876.15 |
| 2003-01-08 | 860.72 |
| 2003-01-09 | 860.15 |
| 2003-01-10 | 859.79 |
| 2003-01-13 | 864.09 |
| 2003-01-14 | 882.65 |
| 2003-01-15 | 887.36 |
| 2003-01-16 | 886.62 |
| 2003-01-17 | 896.06 |
| 2003-01-20 | . |
| 2003-01-21 | 883.11 |
| 2003-01-22 | 879.55 |
| 2003-01-23 | 903.01 |
| 2003-01-24 | 889.59 |
| 2003-01-27 | 859.48 |
| 2003-01-28 | 853.85 |
| 2003-01-29 | 836.31 |
| 2003-01-30 | 832.69 |
| 2003-01-31 | 822.71 |
| 2003-02-03 | 835.94 |
| 2003-02-04 | 838.31 |
| 2003-02-05 | 847.42 |
| 2003-02-06 | 838.39 |
| 2003-02-07 | 834.57 |
| 2003-02-10 | 828.80 |
| 2003-02-11 | 826.24 |
| 2003-02-12 | 843.57 |
| 2003-02-13 | 842.21 |
| 2003-02-14 | 850.94 |
| 2003-02-17 | . |
| 2003-02-18 | 863.33 |
| 2003-02-19 | 864.52 |
| 2003-02-20 | 866.88 |
| 2003-02-21 | 858.11 |
| 2003-02-24 | 870.15 |
| 2003-02-25 | 851.95 |
| 2003-02-26 | 849.26 |
| 2003-02-27 | 844.05 |
| 2003-02-28 | 843.62 |
| 2003-03-03 | 857.37 |
| 2003-03-04 | 852.92 |
| 2003-03-05 | 848.93 |
| 2003-03-06 | 831.73 |
| 2003-03-07 | 815.58 |
| 2003-03-10 | 793.41 |
| 2003-03-11 | 768.69 |
| 2003-03-12 | 785.11 |
| 2003-03-13 | 768.67 |
| 2003-03-14 | 795.84 |
| 2003-03-17 | 778.79 |
| 2003-03-18 | 796.43 |
| 2003-03-19 | 793.48 |
| 2003-03-20 | 797.60 |
| 2003-03-21 | 789.09 |
| 2003-03-24 | 830.83 |
| 2003-03-25 | 807.31 |
| 2003-03-26 | 820.79 |
| 2003-03-27 | 821.05 |
| 2003-03-28 | 805.17 |
| 2003-03-31 | 786.98 |
| 2003-04-01 | 787.20 |
| 2003-04-02 | 790.29 |
| 2003-04-03 | 793.30 |
| 2003-04-04 | 785.61 |
| 2003-04-07 | 804.00 |
| 2003-04-08 | 791.53 |
| 2003-04-09 | 775.87 |
| 2003-04-10 | 771.94 |
| 2003-04-11 | 748.80 |
| 2003-04-14 | 742.44 |
| 2003-04-15 | 760.60 |
| 2003-04-16 | 770.39 |
| 2003-04-17 | 772.52 |
| 2003-04-18 | . |
| 2003-04-21 | 784.74 |
| 2003-04-22 | 776.44 |
| 2003-04-23 | 777.00 |
| 2003-04-24 | 801.36 |
| 2003-04-25 | 787.40 |
| 2003-04-28 | 787.18 |
| 2003-04-29 | 788.26 |
| 2003-04-30 | 818.90 |
| 2003-05-01 | 820.06 |
| 2003-05-02 | 819.79 |
| 2003-05-05 | 821.73 |
| 2003-05-06 | 845.58 |
| 2003-05-07 | 856.97 |
| 2003-05-08 | 845.69 |
| 2003-05-09 | 850.13 |
| 2003-05-12 | 860.52 |
| 2003-05-13 | 861.46 |
| 2003-05-14 | 859.64 |
| 2003-05-15 | 849.93 |
| 2003-05-16 | 846.78 |
| 2003-05-19 | 834.00 |
| 2003-05-20 | 838.27 |
| 2003-05-21 | 831.53 |
| 2003-05-22 | 838.42 |
| 2003-05-23 | 860.83 |
| 2003-05-26 | . |
| 2003-05-27 | 853.40 |
| 2003-05-28 | 858.87 |
| 2003-05-29 | 884.04 |
| 2003-05-30 | 882.50 |
| 2003-06-02 | 922.86 |
| 2003-06-03 | 921.77 |
| 2003-06-04 | 914.70 |
| 2003-06-05 | 938.10 |
| 2003-06-06 | 945.22 |
| 2003-06-09 | 960.15 |
| 2003-06-10 | 946.90 |
| 2003-06-11 | 962.81 |
| 2003-06-12 | 959.92 |
| 2003-06-13 | 977.24 |
| 2003-06-16 | 953.55 |
| 2003-06-17 | 990.29 |
| 2003-06-18 | 988.52 |
| 2003-06-19 | 991.87 |
| 2003-06-20 | 983.19 |
| 2003-06-23 | 984.81 |
| 2003-06-24 | 967.59 |
| 2003-06-25 | 970.20 |
| 2003-06-26 | 954.74 |
| 2003-06-27 | 983.90 |
| 2003-06-30 | 991.94 |
| 2003-07-01 | 1033.51 |
| 2003-07-02 | 1077.84 |
| 2003-07-03 | 1107.80 |
| 2003-07-04 | . |
| 2003-07-07 | 1151.25 |
| 2003-07-08 | 1178.64 |
| 2003-07-09 | 1167.85 |
| 2003-07-10 | 1129.60 |
| 2003-07-11 | 1086.85 |
| 2003-07-14 | 1112.96 |
| 2003-07-15 | 1134.46 |
| 2003-07-16 | 1134.93 |
| 2003-07-17 | 1085.64 |
| 2003-07-18 | 1082.35 |
| 2003-07-21 | 1086.28 |
| 2003-07-22 | 1086.79 |
| 2003-07-23 | 1093.68 |
| 2003-07-24 | 1098.70 |
| 2003-07-25 | 1102.20 |
| 2003-07-28 | 1113.91 |
| 2003-07-29 | 1119.12 |
| 2003-07-30 | 1085.79 |
| 2003-07-31 | 1082.43 |
| 2003-08-01 | 1098.03 |
| 2003-08-04 | 1071.39 |
| 2003-08-05 | 1060.51 |
| 2003-08-06 | 1051.30 |
| 2003-08-07 | 1049.69 |
| 2003-08-08 | 1053.10 |
| 2003-08-11 | 1072.16 |
| 2003-08-12 | 1076.52 |
| 2003-08-13 | 1094.83 |
| 2003-08-14 | 1116.61 |
| 2003-08-15 | 1113.06 |
| 2003-08-18 | 1125.13 |
| 2003-08-19 | 1154.14 |
| 2003-08-20 | 1167.25 |
| 2003-08-21 | 1180.11 |
| 2003-08-22 | 1165.67 |
| 2003-08-25 | 1167.33 |
| 2003-08-26 | 1173.98 |
| 2003-08-27 | 1169.50 |
| 2003-08-28 | 1166.40 |
| 2003-08-29 | 1198.08 |
| 2003-09-01 | . |
| 2003-09-02 | 1256.43 |
| 2003-09-03 | 1265.40 |
| 2003-09-04 | 1233.19 |
| 2003-09-05 | 1225.68 |
| 2003-09-08 | 1237.75 |
| 2003-09-09 | 1272.99 |
| 2003-09-10 | 1255.88 |
| 2003-09-11 | 1210.19 |
| 2003-09-12 | 1230.73 |
| 2003-09-15 | 1229.47 |
| 2003-09-16 | 1245.23 |
| 2003-09-17 | 1267.63 |
| 2003-09-18 | 1295.97 |
| 2003-09-19 | 1292.84 |
| 2003-09-22 | 1252.03 |
| 2003-09-23 | 1257.14 |
| 2003-09-24 | 1243.20 |
| 2003-09-25 | 1223.60 |
| 2003-09-26 | 1233.51 |
| 2003-09-29 | 1238.37 |
| 2003-09-30 | 1252.16 |
| 2003-10-01 | 1261.71 |
| 2003-10-02 | 1266.02 |
| 2003-10-03 | 1276.69 |
| 2003-10-06 | 1298.27 |
| 2003-10-07 | 1328.84 |
| 2003-10-08 | 1283.00 |
| 2003-10-09 | 1292.24 |
| 2003-10-10 | 1332.41 |
| 2003-10-13 | 1327.83 |
| 2003-10-14 | 1372.94 |
| 2003-10-15 | 1366.33 |
| 2003-10-16 | 1417.40 |
| 2003-10-17 | 1414.66 |
| 2003-10-20 | 1416.58 |
| 2003-10-21 | 1390.06 |
| 2003-10-22 | 1386.78 |
| 2003-10-23 | 1295.15 |
| 2003-10-24 | 1329.34 |
| 2003-10-27 | 1355.10 |
| 2003-10-28 | 1353.51 |
| 2003-10-29 | 1403.20 |
| 2003-10-30 | 1402.67 |
| 2003-10-31 | 1363.31 |
| 2003-11-03 | 1347.68 |
| 2003-11-04 | 1410.55 |
| 2003-11-05 | 1388.07 |
| 2003-11-06 | 1331.20 |
| 2003-11-07 | 1353.16 |
| 2003-11-10 | 1357.31 |
| 2003-11-11 | 1303.29 |
| 2003-11-12 | 1283.39 |
| 2003-11-13 | 1323.96 |
| 2003-11-14 | 1282.94 |
| 2003-11-17 | 1212.75 |
| 2003-11-18 | 1238.19 |
| 2003-11-19 | 1170.45 |
| 2003-11-20 | 1213.27 |
| 2003-11-21 | 1199.95 |
| 2003-11-24 | 1195.39 |
| 2003-11-25 | 1210.09 |
| 2003-11-26 | 1252.69 |
| 2003-11-27 | . |
| 2003-11-28 | 1245.37 |
| 2003-12-01 | 1277.34 |
| 2003-12-02 | 1285.56 |
| 2003-12-03 | 1279.26 |
| 2003-12-04 | 1288.59 |
| 2003-12-05 | 1271.99 |
| 2003-12-08 | 1225.24 |
| 2003-12-09 | 1215.73 |
| 2003-12-10 | 1173.20 |
| 2003-12-11 | 1192.59 |
| 2003-12-12 | 1219.13 |
| 2003-12-15 | 1265.78 |
| 2003-12-16 | 1232.65 |
| 2003-12-17 | 1213.06 |
| 2003-12-18 | 1196.90 |
| 2003-12-19 | 1217.85 |
| 2003-12-22 | 1237.90 |
| 2003-12-23 | 1238.54 |
| 2003-12-24 | 1247.40 |
| 2003-12-25 | . |
| 2003-12-26 | 1261.93 |
| 2003-12-29 | 1275.85 |
| 2003-12-30 | 1306.32 |
| 2003-12-31 | 1303.45 |
| 2004-01-01 | . |
| 2004-01-02 | 1305.28 |
| 2004-01-05 | 1328.88 |
| 2004-01-06 | 1320.46 |
| 2004-01-07 | 1318.58 |
| 2004-01-08 | 1337.58 |
| 2004-01-09 | 1374.27 |
| 2004-01-12 | 1373.49 |
| 2004-01-13 | 1354.57 |
| 2004-01-14 | 1369.86 |
| 2004-01-15 | 1345.08 |
| 2004-01-16 | 1353.58 |
| 2004-01-19 | . |
| 2004-01-20 | 1386.26 |
| 2004-01-21 | 1387.22 |
| 2004-01-22 | 1390.85 |
| 2004-01-23 | 1393.35 |
| 2004-01-26 | 1386.25 |
| 2004-01-27 | 1392.07 |
| 2004-01-28 | 1382.70 |
| 2004-01-29 | 1372.88 |
| 2004-01-30 | 1360.48 |
| 2004-02-02 | 1346.93 |
| 2004-02-03 | 1329.13 |
| 2004-02-04 | 1296.49 |
| 2004-02-05 | 1288.72 |
| 2004-02-06 | 1299.05 |
| 2004-02-09 | 1297.92 |
| 2004-02-10 | 1279.72 |
| 2004-02-11 | 1279.72 |
| 2004-02-12 | 1279.17 |
| 2004-02-13 | 1302.45 |
| 2004-02-16 | . |
| 2004-02-17 | 1321.12 |
| 2004-02-18 | 1304.25 |
| 2004-02-19 | 1313.02 |
| 2004-02-20 | 1293.13 |
| 2004-02-23 | 1328.93 |
| 2004-02-24 | 1297.35 |
| 2004-02-25 | 1280.90 |
| 2004-02-26 | 1281.98 |
| 2004-02-27 | 1308.73 |
| 2004-03-01 | 1344.34 |
| 2004-03-02 | 1338.71 |
| 2004-03-03 | 1340.54 |
| 2004-03-04 | 1334.22 |
| 2004-03-05 | 1344.65 |
| 2004-03-08 | 1345.33 |
| 2004-03-09 | 1346.07 |
| 2004-03-10 | 1326.00 |
| 2004-03-11 | 1313.01 |
| 2004-03-12 | 1303.02 |
| 2004-03-15 | 1317.33 |
| 2004-03-16 | 1318.76 |
| 2004-03-17 | 1346.61 |
| 2004-03-18 | 1372.17 |
| 2004-03-19 | 1366.62 |
| 2004-03-22 | 1350.95 |
| 2004-03-23 | 1354.66 |
| 2004-03-24 | 1351.96 |
| 2004-03-25 | 1370.28 |
| 2004-03-26 | 1431.91 |
| 2004-03-29 | 1457.70 |
| 2004-03-30 | 1458.81 |
| 2004-03-31 | 1476.64 |
| 2004-04-01 | 1479.26 |
| 2004-04-02 | 1502.22 |
| 2004-04-05 | 1538.78 |
| 2004-04-06 | 1526.05 |
| 2004-04-07 | 1526.37 |
| 2004-04-08 | 1519.12 |
| 2004-04-09 | . |
| 2004-04-12 | 1510.10 |
| 2004-04-13 | 1497.72 |
| 2004-04-14 | 1467.26 |
| 2004-04-15 | 1434.29 |
| 2004-04-16 | 1445.93 |
| 2004-04-19 | 1439.31 |
| 2004-04-20 | 1479.43 |
| 2004-04-21 | 1456.05 |
| 2004-04-22 | 1455.50 |
| 2004-04-23 | 1498.09 |
| 2004-04-26 | 1507.64 |
| 2004-04-27 | 1483.93 |
| 2004-04-28 | 1491.05 |
| 2004-04-29 | 1487.87 |
| 2004-04-30 | 1462.15 |
| 2004-05-03 | 1461.55 |
| 2004-05-04 | 1468.80 |
| 2004-05-05 | 1485.16 |
| 2004-05-06 | 1448.21 |
| 2004-05-07 | 1406.91 |
| 2004-05-10 | 1308.49 |
| 2004-05-11 | 1302.82 |
| 2004-05-12 | 1341.52 |
| 2004-05-13 | 1290.63 |
| 2004-05-14 | 1277.50 |
| 2004-05-17 | 1230.91 |
| 2004-05-18 | 1256.40 |
| 2004-05-19 | 1309.15 |
| 2004-05-20 | 1284.17 |
| 2004-05-21 | 1330.40 |
| 2004-05-24 | 1321.66 |
| 2004-05-25 | 1309.49 |
| 2004-05-26 | 1338.48 |
| 2004-05-27 | 1354.70 |
| 2004-05-28 | 1369.90 |
| 2004-05-31 | . |
| 2004-06-01 | 1371.05 |
| 2004-06-02 | 1365.49 |
| 2004-06-03 | 1331.96 |
| 2004-06-04 | 1339.91 |
| 2004-06-07 | 1393.82 |
| 2004-06-08 | 1400.68 |
| 2004-06-09 | 1395.89 |
| 2004-06-10 | 1396.54 |
| 2004-06-11 | . |
| 2004-06-14 | 1360.77 |
| 2004-06-15 | 1359.37 |
| 2004-06-16 | 1379.33 |
| 2004-06-17 | 1385.37 |
| 2004-06-18 | 1377.21 |
| 2004-06-21 | 1389.11 |
| 2004-06-22 | 1371.75 |
| 2004-06-23 | 1369.73 |
| 2004-06-24 | 1422.01 |
| 2004-06-25 | 1421.95 |
| 2004-06-28 | 1447.86 |
| 2004-06-29 | 1438.34 |
| 2004-06-30 | 1442.75 |
| 2004-07-01 | 1451.61 |
| 2004-07-02 | 1426.53 |
| 2004-07-05 | . |
| 2004-07-06 | 1388.33 |
| 2004-07-07 | 1387.28 |
| 2004-07-08 | 1365.40 |
| 2004-07-09 | 1381.90 |
| 2004-07-12 | 1396.84 |
| 2004-07-13 | 1373.85 |
| 2004-07-14 | 1342.43 |
| 2004-07-15 | 1324.88 |
| 2004-07-16 | 1345.07 |
| 2004-07-19 | 1350.23 |
| 2004-07-20 | 1320.09 |
| 2004-07-21 | 1324.97 |
| 2004-07-22 | 1317.40 |
| 2004-07-23 | 1293.64 |
| 2004-07-26 | 1285.58 |
| 2004-07-27 | 1250.65 |
| 2004-07-28 | 1274.63 |
| 2004-07-29 | 1249.21 |
| 2004-07-30 | 1276.34 |
| 2004-08-02 | 1273.04 |
| 2004-08-03 | 1259.40 |
| 2004-08-04 | 1237.00 |
| 2004-08-05 | 1243.67 |
| 2004-08-06 | 1254.42 |
| 2004-08-09 | 1240.80 |
| 2004-08-10 | 1253.86 |
| 2004-08-11 | 1259.50 |
| 2004-08-12 | 1250.80 |
| 2004-08-13 | 1225.16 |
| 2004-08-16 | 1225.88 |
| 2004-08-17 | 1237.75 |
| 2004-08-18 | 1257.05 |
| 2004-08-19 | 1286.08 |
| 2004-08-20 | 1291.46 |
| 2004-08-23 | 1296.56 |
| 2004-08-24 | 1301.94 |
| 2004-08-25 | 1294.99 |
| 2004-08-26 | 1300.61 |
| 2004-08-27 | 1309.34 |
| 2004-08-30 | 1308.06 |
| 2004-08-31 | 1301.11 |
| 2004-09-01 | 1305.28 |
| 2004-09-02 | 1315.33 |
| 2004-09-03 | 1287.06 |
| 2004-09-06 | . |
| 2004-09-07 | 1318.32 |
| 2004-09-08 | 1313.51 |
| 2004-09-09 | 1293.58 |
| 2004-09-10 | 1291.05 |
| 2004-09-13 | 1310.69 |
| 2004-09-14 | 1326.10 |
| 2004-09-15 | 1294.56 |
| 2004-09-16 | 1291.96 |
| 2004-09-17 | 1280.54 |
| 2004-09-20 | 1282.99 |
| 2004-09-21 | 1277.29 |
| 2004-09-22 | 1263.65 |
| 2004-09-23 | 1267.14 |
| 2004-09-24 | 1238.36 |
| 2004-09-27 | 1236.11 |
| 2004-09-28 | 1219.93 |
| 2004-09-29 | 1211.36 |
| 2004-09-30 | 1244.02 |
| 2004-10-01 | 1255.69 |
| 2004-10-04 | 1286.47 |
| 2004-10-05 | 1283.82 |
| 2004-10-06 | 1294.48 |
| 2004-10-07 | 1288.28 |
| 2004-10-08 | 1299.64 |
| 2004-10-11 | 1305.89 |
| 2004-10-12 | 1275.87 |
| 2004-10-13 | 1270.76 |
| 2004-10-14 | 1264.64 |
| 2004-10-15 | 1263.10 |
| 2004-10-18 | 1252.83 |
| 2004-10-19 | 1282.02 |
| 2004-10-20 | 1263.69 |
| 2004-10-21 | 1266.67 |
| 2004-10-22 | 1272.69 |
| 2004-10-25 | 1264.38 |
| 2004-10-26 | 1265.92 |
| 2004-10-27 | 1271.63 |
| 2004-10-28 | 1293.80 |
| 2004-10-29 | 1281.89 |
| 2004-11-01 | 1263.66 |
| 2004-11-02 | 1278.57 |
| 2004-11-03 | 1279.65 |
| 2004-11-04 | 1287.98 |
| 2004-11-05 | 1305.47 |
| 2004-11-08 | 1302.37 |
| 2004-11-09 | 1292.94 |
| 2004-11-10 | 1279.71 |
| 2004-11-11 | 1271.60 |
| 2004-11-12 | 1307.45 |
| 2004-11-15 | 1331.84 |
| 2004-11-16 | 1316.42 |
| 2004-11-17 | 1329.51 |
| 2004-11-18 | 1322.39 |
| 2004-11-19 | 1341.73 |
| 2004-11-22 | 1314.46 |
| 2004-11-23 | 1310.39 |
| 2004-11-24 | 1313.76 |
| 2004-11-25 | . |
| 2004-11-26 | 1313.93 |
| 2004-11-29 | 1332.28 |
| 2004-11-30 | 1319.98 |
| 2004-12-01 | 1301.61 |
| 2004-12-02 | 1322.09 |
| 2004-12-03 | 1355.08 |
| 2004-12-06 | 1352.71 |
| 2004-12-07 | 1332.69 |
| 2004-12-08 | 1314.38 |
| 2004-12-09 | 1299.85 |
| 2004-12-10 | 1290.65 |
| 2004-12-13 | 1293.16 |
| 2004-12-14 | 1299.98 |
| 2004-12-15 | 1326.99 |
| 2004-12-16 | 1324.23 |
| 2004-12-17 | 1339.45 |
| 2004-12-20 | 1349.48 |
| 2004-12-21 | 1349.00 |
| 2004-12-22 | 1359.46 |
| 2004-12-23 | 1365.62 |
| 2004-12-24 | . |
| 2004-12-27 | 1387.12 |
| 2004-12-28 | 1401.17 |
| 2004-12-29 | 1398.28 |
| 2004-12-30 | 1421.46 |
| 2004-12-31 | 1429.30 |
| 2005-01-03 | 1423.67 |
| 2005-01-04 | 1409.82 |
| 2005-01-05 | 1403.89 |
| 2005-01-06 | 1389.26 |
| 2005-01-07 | 1388.42 |
| 2005-01-10 | 1393.41 |
| 2005-01-11 | 1409.34 |
| 2005-01-12 | 1412.25 |
| 2005-01-13 | 1400.14 |
| 2005-01-14 | 1408.77 |
| 2005-01-17 | . |
| 2005-01-18 | 1414.86 |
| 2005-01-19 | 1408.26 |
| 2005-01-20 | 1381.90 |
| 2005-01-21 | 1379.70 |
| 2005-01-24 | 1397.19 |
| 2005-01-25 | 1372.83 |
| 2005-01-26 | 1397.10 |
| 2005-01-27 | 1382.50 |
#2005-01-28|1372.30
#2005-01-31|1384.71
#2005-02-01|1375.99
#2005-02-02|1378.57
#2005-02-03|1371.33
#2005-02-04|1383.76
#2005-02-07|1399.29
#2005-02-08|1379.41
#2005-02-09|1380.97
#2005-02-10|1390.42
#2005-02-11|1389.24
#2005-02-14|1405.05
#2005-02-15|1403.47
#2005-02-16|1389.54
#2005-02-17|1382.57
#2005-02-18|1377.93
#2005-02-21| .
#2005-02-22|1400.05
#2005-02-23|1374.22
#2005-02-24|1379.21
#2005-02-25|1396.89
#2005-02-28|1420.40
#2005-03-01|1418.60
#2005-03-02|1413.15
#2005-03-03|1416.71
#2005-03-04|1426.64
#2005-03-07|1423.37
#2005-03-08|1425.35
#2005-03-09|1433.04
#2005-03-10|1419.02
#2005-03-11|1428.01
#2005-03-14|1398.21
#2005-03-15|1398.91
#2005-03-16|1404.61
#2005-03-17|1392.74
#2005-03-18|1394.97
#2005-03-21|1392.71
#2005-03-22|1387.27
#2005-03-23|1367.18
#2005-03-24|1361.14
#2005-03-25| .
#2005-03-28|1370.13
#2005-03-29|1349.68
#2005-03-30|1342.33
#2005-03-31|1362.91
#2005-04-01|1362.73
#2005-04-04|1347.29
#2005-04-05|1359.68
#2005-04-06|1368.07
#2005-04-07|1377.18
#2005-04-08|1381.03
#2005-04-11|1375.28
#2005-04-12|1352.41
#2005-04-13|1359.10
#2005-04-14|1340.97
#2005-04-15|1325.18
#2005-04-18|1275.39
#2005-04-19|1298.14
#2005-04-20|1311.33
#2005-04-21|1304.70
#2005-04-22|1324.22
#2005-04-25|1324.18
#2005-04-26|1313.39
#2005-04-27|1305.94
#2005-04-28|1292.97
#2005-04-29|1306.03
#2005-05-02|1306.52
#2005-05-03|1306.34
#2005-05-04|1317.17
#2005-05-05|1315.15
#2005-05-06|1336.04
#2005-05-09|1325.30
#2005-05-10|1324.00
#2005-05-11|1315.18
#2005-05-12|1298.40
#2005-05-13|1285.25
#2005-05-16|1273.77
#2005-05-17|1259.28
#2005-05-18|1262.22
#2005-05-19|1292.19
#2005-05-20|1284.04
#2005-05-23|1297.47
#2005-05-24|1298.45
#2005-05-25|1277.47
#2005-05-26|1277.16
#2005-05-27|1296.00
#2005-05-30| .
#2005-05-31|1306.71
#2005-06-01|1303.60
#2005-06-02|1303.95
#2005-06-03|1312.68
#2005-06-06|1321.23
#2005-06-07|1312.50
#2005-06-08|1324.10
#2005-06-09|1299.11
#2005-06-10|1300.79
#2005-06-13|1288.09
#2005-06-14|1293.24
#2005-06-15|1300.69
#2005-06-16|1296.64
#2005-06-17|1306.25
#2005-06-20|1305.04
#2005-06-21|1317.93
#2005-06-22|1322.66
#2005-06-23|1327.58
#2005-06-24|1317.73
#2005-06-27|1305.85
#2005-06-28|1307.86
#2005-06-29|1310.48
#2005-06-30|1299.30
#2005-07-01|1289.99
#2005-07-04| .
#2005-07-05|1289.40
#2005-07-06|1288.05
#2005-07-07|1282.20
#2005-07-08|1274.47
#2005-07-11|1287.28
#2005-07-12|1303.69
#2005-07-13|1286.92
#2005-07-14|1298.69
#2005-07-15|1301.36
#2005-07-18|1307.18
#2005-07-19|1296.05
#2005-07-20|1286.60
#2005-07-21|1322.15
#2005-07-22|1307.18
#2005-07-25|1297.20
#2005-07-26|1288.44
#2005-07-27|1293.43
#2005-07-28|1277.55
#2005-07-29|1278.53
#2005-08-01|1276.44
#2005-08-02|1287.61
#2005-08-03|1287.40
#2005-08-04|1274.09
#2005-08-05|1251.77
#2005-08-08|1250.24
#2005-08-09|1262.68
#2005-08-10|1295.05
#2005-08-11|1301.96
#2005-08-12|1302.59
#2005-08-15|1292.10
#2005-08-16|1300.29
#2005-08-17|1299.76
#2005-08-18|1297.17
#2005-08-19|1297.50
#2005-08-22|1315.63
#2005-08-23|1321.97
#2005-08-24|1321.80
#2005-08-25|1319.89
#2005-08-26|1325.89
#2005-08-29|1301.93
#2005-08-30|1299.57
#2005-08-31|1299.85
#2005-09-01|1318.88
#2005-09-02|1322.17
#2005-09-05| .
#2005-09-06|1324.94
#2005-09-07|1319.86
#2005-09-08|1314.49
#2005-09-09|1343.56
#2005-09-12|1357.33
#2005-09-13|1347.43
#2005-09-14|1361.86
#2005-09-15|1363.31
#2005-09-16|1348.58
#2005-09-19|1349.43
#2005-09-20|1350.74
#2005-09-21|1348.65
#2005-09-22|1321.11
#2005-09-23|1313.69
#2005-09-26|1321.33
#2005-09-27|1299.09
#2005-09-28|1308.46
#2005-09-29|1316.72
#2005-09-30|1329.24
#2005-10-03|1329.79
#2005-10-04|1377.44
#2005-10-05|1374.40
#2005-10-06|1328.17
#2005-10-07|1322.16
#2005-10-10|1316.84
#2005-10-11|1329.32
#2005-10-12|1326.73
#2005-10-13|1314.16
#2005-10-14|1325.42
#2005-10-17|1314.91
#2005-10-18|1291.77
#2005-10-19|1284.58
#2005-10-20|1288.39
#2005-10-21|1294.62
#2005-10-24|1277.64
#2005-10-25|1298.18
#2005-10-26|1290.69
#2005-10-27|1287.87
#2005-10-28|1281.31
#2005-10-31|1278.91
#2005-11-01|1291.87
#2005-11-02|1288.07
#2005-11-03|1284.77
#2005-11-04|1297.78
#2005-11-07|1297.81
#2005-11-08|1314.27
#2005-11-09|1331.19
#2005-11-10|1337.85
#2005-11-11|1343.42
#2005-11-14|1340.24
#2005-11-15|1344.11
#2005-11-16|1349.89
#2005-11-17|1366.58
#2005-11-18|1376.56
#2005-11-21|1394.02
#2005-11-22|1392.06
#2005-11-23|1398.28
#2005-11-24| .
#2005-11-25|1393.92
#2005-11-28|1427.11
#2005-11-29|1419.06
#2005-11-30|1411.47
#2005-12-01|1423.47
#2005-12-02|1449.11
#2005-12-05|1461.03
#2005-12-06|1436.45
#2005-12-07|1438.08
#2005-12-08|1424.07
#2005-12-09|1440.41
#2005-12-12|1470.19
#2005-12-13|1472.54
#2005-12-14|1501.93
#2005-12-15|1489.98
#2005-12-16|1488.61
#2005-12-19|1505.25
#2005-12-20|1509.66
#2005-12-21|1521.71
#2005-12-22|1545.23
#2005-12-23|1549.41
#2005-12-26| .
#2005-12-27|1545.30
#2005-12-28|1559.99
#2005-12-29|1577.29
#2005-12-30|1563.04
#2006-01-02| .
#2006-01-03|1581.60
#2006-01-04|1607.92
#2006-01-05|1640.32
#2006-01-06|1678.37
#2006-01-09|1683.07
#2006-01-10|1656.40
#2006-01-11|1686.22
#2006-01-12|1707.14
#2006-01-13|1716.29
#2006-01-16| .
#2006-01-17|1619.50
#2006-01-18|1557.44
#2006-01-19|1608.83
#2006-01-20|1609.24
#2006-01-23|1559.23
#2006-01-24|1595.36
#2006-01-25|1583.05
#2006-01-26|1590.28
#2006-01-27|1632.82
#2006-01-30|1617.64
#2006-01-31|1619.53
#2006-02-01|1587.78
#2006-02-02|1602.48
#2006-02-03|1591.22
#2006-02-06|1591.85
#2006-02-07|1594.06
#2006-02-08|1550.11
#2006-02-09|1563.16
#2006-02-10|1554.80
#2006-02-13|1496.80
#2006-02-14|1523.91
#2006-02-15|1503.94
#2006-02-16|1514.59
#2006-02-17|1480.22
#2006-02-20| .
#2006-02-21|1479.64
#2006-02-22|1466.39
#2006-02-23|1513.85
#2006-02-24|1523.16
#2006-02-27|1547.30
#2006-02-28|1539.30
#2006-03-01|1512.05
#2006-03-02|1514.84
#2006-03-03|1494.34
#2006-03-06|1507.06
#2006-03-07|1485.93
#2006-03-08|1477.13
#2006-03-09|1510.17
#2006-03-10|1493.65
#2006-03-13|1513.82
#2006-03-14|1522.51
#2006-03-15|1530.17
#2006-03-16|1524.52
#2006-03-17|1552.24
#2006-03-20|1569.02
#2006-03-21|1558.83
#2006-03-22|1559.10
#2006-03-23|1549.79
#2006-03-24|1547.39
#2006-03-27|1577.54
#2006-03-28|1580.36
#2006-03-29|1600.63
#2006-03-30|1622.21
#2006-03-31|1623.79
#2006-04-03|1646.56
#2006-04-04|1648.96
#2006-04-05|1644.61
#2006-04-06|1666.24
#2006-04-07|1684.28
#2006-04-10|1677.19
#2006-04-11|1651.07
#2006-04-12|1626.94
#2006-04-13|1637.02
#2006-04-14| .
#2006-04-17|1625.64
#2006-04-18|1636.09
#2006-04-19|1651.07
#2006-04-20|1643.43
#2006-04-21|1670.19
#2006-04-24|1658.86
#2006-04-25|1649.30
#2006-04-26|1665.49
#2006-04-27|1684.18
#2006-04-28|1679.85
#2006-05-01|1692.85
#2006-05-02|1712.89
#2006-05-03|1706.56
#2006-05-04|1707.84
#2006-05-05|1726.00
#2006-05-08|1738.67
#2006-05-09|1733.26
#2006-05-10|1718.58
#2006-05-11|1702.44
#2006-05-12|1686.58
#2006-05-15|1672.21
#2006-05-16|1635.53
#2006-05-17|1658.89
#2006-05-18|1617.88
#2006-05-19|1613.55
#2006-05-22|1588.91
#2006-05-23|1564.93
#2006-05-24|1572.17
#2006-05-25|1568.13
#2006-05-26|1576.41
#2006-05-29| .
#2006-05-30|1573.21
#2006-05-31|1522.05
#2006-06-01|1522.98
#2006-06-02|1555.14
#2006-06-05|1541.17
#2006-06-06|1490.70
#2006-06-07|1462.65
#2006-06-08|1407.78
#2006-06-09|1425.89
#2006-06-12|1444.09
#2006-06-13|1387.83
#2006-06-14|1406.09
#2006-06-15|1426.09
#2006-06-16|1468.87
#2006-06-19|1463.64
#2006-06-20|1444.59
#2006-06-21|1441.49
#2006-06-22|1473.07
#2006-06-23|1475.25
#2006-06-26|1474.43
#2006-06-27|1476.01
#2006-06-28|1456.60
#2006-06-29|1486.40
#2006-06-30|1542.09
#2006-07-03|1535.03
#2006-07-04| .
#2006-07-05|1535.87
#2006-07-06|1524.82
#2006-07-07|1536.79
#2006-07-10|1555.45
#2006-07-11|1547.21
#2006-07-12|1505.00
#2006-07-13|1480.57
#2006-07-14|1439.72
#2006-07-17|1429.89
#2006-07-18|1375.92
#2006-07-19|1367.70
#2006-07-20|1421.51
#2006-07-21|1415.90
#2006-07-24|1392.01
#2006-07-25|1409.31
#2006-07-26|1393.41
#2006-07-27|1426.66
#2006-07-28|1464.04
#2006-07-31|1489.51
#2006-08-01|1477.18
#2006-08-02|1491.00
#2006-08-03|1486.09
#2006-08-04|1488.29
#2006-08-07|1443.26
#2006-08-08|1462.23
#2006-08-09|1470.56
#2006-08-10|1471.07
#2006-08-11|1463.62
#2006-08-14|1485.98
#2006-08-15|1501.66
#2006-08-16|1532.87
#2006-08-17|1538.43
#2006-08-18|1546.79
#2006-08-21|1528.43
#2006-08-22|1536.02
#2006-08-23|1538.43
#2006-08-24|1519.60
#2006-08-25|1503.17
#2006-08-28|1479.02
#2006-08-29|1497.50
#2006-08-30|1498.49
#2006-08-31|1524.51
#2006-09-01|1526.40
#2006-09-04| .
#2006-09-05|1581.50
#2006-09-06|1561.75
#2006-09-07|1541.00
#2006-09-08|1539.19
#2006-09-11|1504.74
#2006-09-12|1492.90
#2006-09-13|1513.03
#2006-09-14|1530.59
#2006-09-15|1535.39
#2006-09-18|1529.93
#2006-09-19|1544.56
#2006-09-20|1523.05
#2006-09-21|1545.17
#2006-09-22|1531.08
#2006-09-25|1535.37
#2006-09-26|1523.51
#2006-09-27|1559.96
#2006-09-28|1560.24
#2006-09-29|1567.36
#2006-10-02|1585.01
#2006-10-03|1581.79
#2006-10-04|1564.40
#2006-10-05|1621.25
#2006-10-06|1594.12
#2006-10-09|1591.98
#2006-10-10|1588.94
#2006-10-11|1586.15
#2006-10-12|1572.07
#2006-10-13|1581.91
#2006-10-16|1613.29
#2006-10-17|1622.41
#2006-10-18|1618.90
#2006-10-19|1617.47
#2006-10-20|1612.21
#2006-10-23|1626.22
#2006-10-24|1632.19
#2006-10-25|1613.66
#2006-10-26|1631.20
#2006-10-27|1614.28
#2006-10-30|1571.40
#2006-10-31|1576.78
#2006-11-01|1585.64
#2006-11-02|1574.33
#2006-11-03|1561.53
#2006-11-06|1555.17
#2006-11-07|1566.31
#2006-11-08|1537.68
#2006-11-09|1537.58
#2006-11-10|1537.71
#2006-11-13|1518.49
#2006-11-14|1554.87
#2006-11-15|1556.88
#2006-11-16|1546.47
#2006-11-17|1552.29
#2006-11-20|1494.73
#2006-11-21|1492.77
#2006-11-22|1526.70
#2006-11-23| .
#2006-11-24|1524.79
#2006-11-27|1531.49
#2006-11-28|1530.04
#2006-11-29|1553.58
#2006-11-30|1565.46
#2006-12-01|1569.64
#2006-12-04|1562.76
#2006-12-05|1567.38
#2006-12-06|1583.52
#2006-12-07|1606.09
#2006-12-08|1599.54
#2006-12-11|1580.38
#2006-12-12|1588.23
#2006-12-13|1597.51
#2006-12-14|1614.30
#2006-12-15|1619.70
#2006-12-18|1619.87
#2006-12-19|1601.13
#2006-12-20|1614.08
#2006-12-21|1607.46
#2006-12-22|1603.00
#2006-12-25| .
#2006-12-26|1602.80
#2006-12-27|1614.11
#2006-12-28|1605.66
#2006-12-29|1607.27
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1604.44
#2007-01-04|1614.63
#2007-01-05|1595.92
#2007-01-08|1597.81
#2007-01-09|1594.55
#2007-01-10|1569.59
#2007-01-11|1557.45
#2007-01-12|1584.28
#2007-01-15| .
#2007-01-16|1583.26
#2007-01-17|1586.24
#2007-01-18|1582.21
#2007-01-19|1573.40
#2007-01-22|1572.26
#2007-01-23|1576.00
#2007-01-24|1581.38
#2007-01-25|1573.72
#2007-01-26|1557.13
#2007-01-29|1554.12
#2007-01-30|1541.54
#2007-01-31|1548.70
#2007-02-01|1547.12
#2007-02-02|1522.95
#2007-02-05|1513.55
#2007-02-06|1526.54
#2007-02-07|1496.71
#2007-02-08|1501.47
#2007-02-09|1516.71
#2007-02-12|1515.34
#2007-02-13|1506.59
#2007-02-14|1527.19
#2007-02-15|1551.29
#2007-02-16|1571.38
#2007-02-19| .
#2007-02-20|1567.60
#2007-02-21|1545.38
#2007-02-22|1554.12
#2007-02-23|1575.58
#2007-02-26|1573.27
#2007-02-27|1595.69
#2007-02-28|1555.24
#2007-03-01|1552.27
#2007-03-02|1534.26
#2007-03-05|1496.90
#2007-03-06|1521.86
#2007-03-07|1493.27
#2007-03-08|1505.48
#2007-03-09|1515.41
#2007-03-12|1537.60
#2007-03-13|1531.36
#2007-03-14|1497.30
#2007-03-15|1503.09
#2007-03-16|1509.30
#2007-03-19|1522.67
#2007-03-20|1537.58
#2007-03-21|1530.99
#2007-03-22|1555.76
#2007-03-23|1554.45
#2007-03-26|1551.97
#2007-03-27|1540.71
#2007-03-28|1553.89
#2007-03-29|1534.89
#2007-03-30|1534.73
#2007-04-02|1520.27
#2007-04-03|1529.09
#2007-04-04|1565.28
#2007-04-05|1568.09
#2007-04-06| .
#2007-04-09|1580.71
#2007-04-10|1574.78
#2007-04-11|1571.92
#2007-04-12|1554.89
#2007-04-13|1532.97
#2007-04-16|1553.69
#2007-04-17|1559.36
#2007-04-18|1575.33
#2007-04-19|1546.69
#2007-04-20|1541.42
#2007-04-23|1543.23
#2007-04-24|1559.29
#2007-04-25|1557.40
#2007-04-26|1555.64
#2007-04-27|1544.05
#2007-04-30|1543.47
#2007-05-01|1531.06
#2007-05-02|1532.26
#2007-05-03|1529.46
#2007-05-04|1530.86
#2007-05-07|1567.14
#2007-05-08|1564.43
#2007-05-09|1573.56
#2007-05-10|1553.80
#2007-05-11|1535.41
#2007-05-14|1536.13
#2007-05-15|1518.48
#2007-05-16|1509.14
#2007-05-17|1502.51
#2007-05-18|1499.32
#2007-05-21|1502.75
#2007-05-22|1528.71
#2007-05-23|1530.51
#2007-05-24|1532.62
#2007-05-25|1519.49
#2007-05-28| .
#2007-05-29|1538.93
#2007-05-30|1537.05
#2007-05-31|1551.11
#2007-06-01|1556.98
#2007-06-04|1560.97
#2007-06-05|1565.33
#2007-06-06|1566.77
#2007-06-07|1554.11
#2007-06-08|1542.44
#2007-06-11|1544.62
#2007-06-12|1540.89
#2007-06-13|1538.50
#2007-06-14|1551.37
#2007-06-15|1552.70
#2007-06-18|1569.12
#2007-06-19|1569.91
#2007-06-20|1570.13
#2007-06-21|1585.75
#2007-06-22|1585.55
#2007-06-25|1594.29
#2007-06-26|1592.01
#2007-06-27|1573.09
#2007-06-28|1574.00
#2007-06-29|1581.21
#2007-07-02|1593.04
#2007-07-03|1589.12
#2007-07-04| .
#2007-07-05|1590.28
#2007-07-06|1575.65
#2007-07-09|1584.04
#2007-07-10|1589.43
#2007-07-11|1569.62
#2007-07-12|1557.41
#2007-07-13|1583.30
#2007-07-16|1585.50
#2007-07-17|1577.87
#2007-07-18|1564.67
#2007-07-19|1569.82
#2007-07-20|1587.12
#2007-07-23|1562.24
#2007-07-24|1583.36
#2007-07-25|1571.28
#2007-07-26|1561.68
#2007-07-27|1520.28
#2007-07-30|1507.23
#2007-07-31|1492.57
#2007-08-01|1484.34
#2007-08-02|1488.00
#2007-08-03|1497.08
#2007-08-06|1485.42
#2007-08-07|1473.04
#2007-08-08|1463.16
#2007-08-09|1483.30
#2007-08-10|1457.09
#2007-08-13|1453.24
#2007-08-14|1460.97
#2007-08-15|1438.08
#2007-08-16|1446.03
#2007-08-17|1360.17
#2007-08-20|1409.85
#2007-08-21|1432.77
#2007-08-22|1434.62
#2007-08-23|1474.42
#2007-08-24|1489.03
#2007-08-27|1497.49
#2007-08-28|1511.42
#2007-08-29|1481.37
#2007-08-30|1490.25
#2007-08-31|1535.40
#2007-09-03| .
#2007-09-04|1531.37
#2007-09-05|1517.47
#2007-09-06|1518.06
#2007-09-07|1519.99
#2007-09-10|1483.08
#2007-09-11|1467.76
#2007-09-12|1459.22
#2007-09-13|1414.16
#2007-09-14|1439.88
#2007-09-17|1440.50
#2007-09-18|1416.75
#2007-09-19|1456.94
#2007-09-20|1459.24
#2007-09-21|1423.60
#2007-09-24|1429.05
#2007-09-25|1439.10
#2007-09-26|1432.07
#2007-09-27|1459.21
#2007-09-28|1480.43
#2007-10-01|1472.18
#2007-10-02|1501.42
#2007-10-03|1505.66
#2007-10-04|1513.06
#2007-10-05|1502.74
#2007-10-08|1491.49
#2007-10-09|1500.89
#2007-10-10|1491.71
#2007-10-11|1497.37
#2007-10-12|1481.26
#2007-10-15|1491.34
#2007-10-16|1470.25
#2007-10-17|1457.08
#2007-10-18|1497.53
#2007-10-19|1486.96
#2007-10-22|1472.82
#2007-10-23|1470.56
#2007-10-24|1462.66
#2007-10-25|1440.33
#2007-10-26|1456.82
#2007-10-29|1469.07
#2007-10-30|1462.57
#2007-10-31|1461.12
#2007-11-01|1495.22
#2007-11-02|1464.35
#2007-11-05|1455.51
#2007-11-06|1447.16
#2007-11-07|1433.05
#2007-11-08|1422.61
#2007-11-09|1418.86
#2007-11-12|1398.90
#2007-11-13|1384.98
#2007-11-14|1416.92
#2007-11-15|1407.25
#2007-11-16|1396.24
#2007-11-19|1394.20
#2007-11-20|1397.30
#2007-11-21|1390.72
#2007-11-22| .
#2007-11-23|1409.93
#2007-11-26|1429.19
#2007-11-27|1436.00
#2007-11-28|1423.42
#2007-11-29|1468.51
#2007-11-30|1453.24
#2007-12-03|1457.61
#2007-12-04|1458.55
#2007-12-05|1455.03
#2007-12-06|1472.56
#2007-12-07|1468.40
#2007-12-10|1468.43
#2007-12-11|1471.25
#2007-12-12|1458.28
#2007-12-13|1426.97
#2007-12-14|1402.69
#2007-12-17|1375.89
#2007-12-18|1368.10
#2007-12-19|1347.13
#2007-12-20|1339.64
#2007-12-21|1341.33
#2007-12-24|1335.82
#2007-12-25| .
#2007-12-26|1370.50
#2007-12-27|1367.29
#2007-12-28|1353.64
#2007-12-31|1370.60
#2008-01-01| .
#2008-01-02|1395.08
#2008-01-03|1398.13
#2008-01-04|1346.11
#2008-01-07|1327.89
#2008-01-08|1318.42
#2008-01-09|1325.70
#2008-01-10|1309.23
#2008-01-11|1285.11
#2008-01-14|1297.13
#2008-01-15|1278.04
#2008-01-16|1221.44
#2008-01-17|1254.39
#2008-01-18|1267.41
#2008-01-21| .
#2008-01-22|1164.74
#2008-01-23|1198.97
#2008-01-24|1220.80
#2008-01-25|1271.91
#2008-01-28|1220.94
#2008-01-29|1251.00
#2008-01-30|1225.25
#2008-01-31|1250.14
#2008-02-01|1254.76
#2008-02-04|1272.40
#2008-02-05|1256.59
#2008-02-06|1199.10
#2008-02-07|1209.60
#2008-02-08|1181.80
#2008-02-11|1189.50
#2008-02-12|1195.86
#2008-02-13|1196.57
#2008-02-14|1257.07
#2008-02-15|1265.96
#2008-02-18| .
#2008-02-19|1293.46
#2008-02-20|1259.51
#2008-02-21|1305.43
#2008-02-22|1293.34
#2008-02-25|1318.30
#2008-02-26|1322.17
#2008-02-27|1351.54
#2008-02-28|1344.48
#2008-02-29|1333.33
#2008-03-03|1281.78
#2008-03-04|1288.30
#2008-03-05|1268.01
#2008-03-06|1311.16
#2008-03-07|1267.13
#2008-03-10|1254.04
#2008-03-11|1248.65
#2008-03-12|1276.68
#2008-03-13|1259.97
#2008-03-14|1242.62
#2008-03-17|1237.19
#2008-03-18|1241.06
#2008-03-19|1278.29
#2008-03-20|1285.60
#2008-03-21| .
#2008-03-24|1284.43
#2008-03-25|1331.84
#2008-03-26|1342.01
#2008-03-27|1318.07
#2008-03-28|1339.05
#2008-03-31|1310.28
#2008-04-01|1294.02
#2008-04-02|1340.17
#2008-04-03|1361.27
#2008-04-04|1341.94
#2008-04-07|1357.06
#2008-04-08|1322.91
#2008-04-09|1305.90
#2008-04-10|1306.42
#2008-04-11|1341.57
#2008-04-14|1298.28
#2008-04-15|1291.85
#2008-04-16|1315.71
#2008-04-17|1344.95
#2008-04-18|1339.35
#2008-04-21|1400.55
#2008-04-22|1382.70
#2008-04-23|1371.49
#2008-04-24|1367.86
#2008-04-25|1391.60
#2008-04-28|1367.41
#2008-04-29|1382.22
#2008-04-30|1356.97
#2008-05-01|1364.87
#2008-05-02|1379.78
#2008-05-05|1381.62
#2008-05-06|1391.41
#2008-05-07|1390.57
#2008-05-08|1409.53
#2008-05-09|1379.96
#2008-05-12|1377.18
#2008-05-13|1397.78
#2008-05-14|1401.53
#2008-05-15|1423.27
#2008-05-16|1424.38
#2008-05-19|1419.02
#2008-05-20|1431.58
#2008-05-21|1412.97
#2008-05-22|1417.73
#2008-05-23|1424.62
#2008-05-26| .
#2008-05-27|1394.83
#2008-05-28|1379.63
#2008-05-29|1410.72
#2008-05-30|1437.63
#2008-06-02|1467.52
#2008-06-03|1430.74
#2008-06-04|1437.67
#2008-06-05|1412.86
#2008-06-06|1433.68
#2008-06-09|1382.23
#2008-06-10|1346.70
#2008-06-11|1377.61
#2008-06-12|1332.66
#2008-06-13|1340.09
#2008-06-16|1369.62
#2008-06-17|1369.90
#2008-06-18|1387.18
#2008-06-19|1360.87
#2008-06-20|1360.18
#2008-06-23|1351.87
#2008-06-24|1349.11
#2008-06-25|1344.11
#2008-06-26|1361.23
#2008-06-27|1348.83
#2008-06-30|1348.24
#2008-07-01|1345.38
#2008-07-02|1323.56
#2008-07-03|1323.45
#2008-07-04| .
#2008-07-07|1330.73
#2008-07-08|1313.15
#2008-07-09|1311.61
#2008-07-10|1295.44
#2008-07-11|1301.66
#2008-07-14|1286.13
#2008-07-15|1277.46
#2008-07-16|1277.32
#2008-07-17|1288.22
#2008-07-18|1260.90
#2008-07-21|1259.48
#2008-07-22|1294.30
#2008-07-23|1293.26
#2008-07-24|1331.78
#2008-07-25|1289.36
#2008-07-28|1287.68
#2008-07-29|1253.73
#2008-07-30|1268.06
#2008-07-31|1278.27
#2008-08-01|1248.21
#2008-08-04|1222.53
#2008-08-05|1233.18
#2008-08-06|1275.56
#2008-08-07|1261.76
#2008-08-08|1262.60
#2008-08-11|1299.93
#2008-08-12|1293.42
#2008-08-13|1278.30
#2008-08-14|1254.18
#2008-08-15|1265.54
#2008-08-18|1272.68
#2008-08-19|1241.63
#2008-08-20|1234.68
#2008-08-21|1241.36
#2008-08-22|1218.83
#2008-08-25|1242.78
#2008-08-26|1232.01
#2008-08-27|1230.82
#2008-08-28|1220.51
#2008-08-29|1258.86
#2008-09-01| .
#2008-09-02|1210.44
#2008-09-03|1223.63
#2008-09-04|1220.46
#2008-09-05|1200.97
#2008-09-08|1214.96
#2008-09-09|1190.06
#2008-09-10|1171.50
#2008-09-11|1156.97
#2008-09-12|1155.46
#2008-09-15|1166.44
#2008-09-16|1112.80
#2008-09-17|1125.81
#2008-09-18|1119.16
#2008-09-19|1149.98
#2008-09-22|1159.32
#2008-09-23|1170.84
#2008-09-24|1149.63
#2008-09-25|1144.25
#2008-09-26|1130.37
#2008-09-29|1125.10
#2008-09-30|1058.18
#2008-10-01|1080.93
#2008-10-02|1073.88
#2008-10-03|1035.34
#2008-10-06|1026.29
#2008-10-07| 974.75
#2008-10-08| 902.12
#2008-10-09| 909.84
#2008-10-10| 851.34
#2008-10-13| 842.60
#2008-10-14| 946.79
#2008-10-15| 939.74
#2008-10-16| 842.10
#2008-10-17| 865.04
#2008-10-20| 900.10
#2008-10-21| 940.52
#2008-10-22| 895.06
#2008-10-23| 864.71
#2008-10-24| 814.69
#2008-10-27| 749.75
#2008-10-28| 780.84
#2008-10-29| 810.41
#2008-10-30| 881.93
#2008-10-31| 875.69
#2008-11-03| 870.42
#2008-11-04| 920.42
#2008-11-05|1008.39
#2008-11-06| 928.13
#2008-11-07| 893.42
#2008-11-10| 930.23
#2008-11-11| 899.35
#2008-11-12| 899.39
#2008-11-13| 854.68
#2008-11-14| 864.31
#2008-11-17| 868.51
#2008-11-18| 840.05
#2008-11-19| 838.10
#2008-11-20| 798.06
#2008-11-21| 821.50
#2008-11-24| 809.19
#2008-11-25| 852.88
#2008-11-26| 845.45
#2008-11-27| .
#2008-11-28| 857.49
#2008-12-01| 862.79
#2008-12-02| 813.11
#2008-12-03| 826.02
#2008-12-04| 811.84
#2008-12-05| 829.05
#2008-12-08| 859.20
#2008-12-09| 862.89
#2008-12-10| 891.89
#2008-12-11| 905.64
#2008-12-12| 856.14
#2008-12-15| 907.82
#2008-12-16| 901.12
#2008-12-17| 926.57
#2008-12-18| 915.33
#2008-12-19| 905.08
#2008-12-22| 922.00
#2008-12-23| 920.12
#2008-12-24| 894.84
#2008-12-25| .
#2008-12-26| 918.75
#2008-12-29| 927.59
#2008-12-30| 942.89
#2008-12-31| 938.00
#2009-01-01| .
#2009-01-02| 934.65
#2009-01-05| 934.05
#2009-01-06| 946.19
#2009-01-07|1011.18
#2009-01-08| 978.65
#2009-01-09| 977.27
#2009-01-12| 988.28
#2009-01-13| 924.07
#2009-01-14| 945.80
#2009-01-15| 895.90
#2009-01-16| 912.53
#2009-01-19| .
#2009-01-20| 902.10
#2009-01-21| 909.19
#2009-01-22| 910.42
#2009-01-23| 862.15
#2009-01-26| 846.83
#2009-01-27| 894.39
#2009-01-28| 899.05
#2009-01-29| 913.24
#2009-01-30| 875.34
#2009-02-02| 844.46
#2009-02-03| 862.13
#2009-02-04| 883.39
#2009-02-05| 852.02
#2009-02-06| 868.59
#2009-02-09| 856.95
#2009-02-10| 855.74
#2009-02-11| 864.17
#2009-02-12| 828.44
#2009-02-13| 830.97
#2009-02-16| .
#2009-02-17| 810.34
#2009-02-18| 785.84
#2009-02-19| 780.37
#2009-02-20| 764.58
#2009-02-23| 766.35
#2009-02-24| 741.78
#2009-02-25| 773.11
#2009-02-26| 750.54
#2009-02-27| 775.20
#2009-03-02| 748.27
#2009-03-03| 724.36
#2009-03-04| 728.19
#2009-03-05| 737.92
#2009-03-06| 719.99
#2009-03-09| 696.60
#2009-03-10| 692.15
#2009-03-11| 729.13
#2009-03-12| 717.28
#2009-03-13| 758.94
#2009-03-16| 782.69
#2009-03-17| 796.48
#2009-03-18| 806.48
#2009-03-19| 842.66
#2009-03-20| 822.20
#2009-03-23| 835.41
#2009-03-24| 859.15
#2009-03-25| 854.69
#2009-03-26| 877.52
#2009-03-27| 890.07
#2009-03-30| 860.76
#2009-03-31| 830.53
#2009-04-01| 850.03
#2009-04-02| 881.71
#2009-04-03| 887.46
#2009-04-06| 886.90
#2009-04-07| 884.42
#2009-04-08| 855.33
#2009-04-09| 891.35
#2009-04-10| .
#2009-04-13| 911.30
#2009-04-14| 908.15
#2009-04-15| 886.77
#2009-04-16| 886.13
#2009-04-17| 913.97
#2009-04-20| 929.56
#2009-04-21| 900.29
#2009-04-22| 907.06
#2009-04-23| 924.36
#2009-04-24| 915.84
#2009-04-27| 924.14
#2009-04-28| 894.79
#2009-04-29| 891.14
#2009-04-30| 907.00
#2009-05-01| 934.03
#2009-05-04| 933.46
#2009-05-05| 938.42
#2009-05-06| 939.85
#2009-05-07| 979.12
#2009-05-08| 984.47
#2009-05-11| 987.42
#2009-05-12| 994.45
#2009-05-13| 996.34
#2009-05-14| 970.85
#2009-05-15|1003.89
#2009-05-18| 965.93
#2009-05-19| 993.74
#2009-05-20|1005.71
#2009-05-21|1008.05
#2009-05-22|1001.77
#2009-05-25| .
#2009-05-26| 997.85
#2009-05-27|1009.50
#2009-05-28|1003.73
#2009-05-29|1013.10
#2009-06-01|1007.58
#2009-06-02|1027.96
#2009-06-03|1029.61
#2009-06-04|1017.93
#2009-06-05|1019.87
#2009-06-08|1027.13
#2009-06-09|1034.90
#2009-06-10|1044.41
#2009-06-11|1054.55
#2009-06-12|1065.41
#2009-06-15|1050.96
#2009-06-16|1033.62
#2009-06-17|1048.45
#2009-06-18|1021.77
#2009-06-19|1038.58
#2009-06-22|1046.33
#2009-06-23|1021.77
#2009-06-24|1027.17
#2009-06-25|1048.81
#2009-06-26|1060.02
#2009-06-29|1047.10
#2009-06-30|1061.66
#2009-07-01|1056.03
#2009-07-02|1057.40
#2009-07-03| .
#2009-07-06|1064.98
#2009-07-07|1055.02
#2009-07-08|1040.75
#2009-07-09|1036.86
#2009-07-10|1040.88
#2009-07-13|1005.14
#2009-07-14|1029.80
#2009-07-15|1025.53
#2009-07-16|1039.19
#2009-07-17|1030.41
#2009-07-20|1025.35
#2009-07-21|1062.39
#2009-07-22|1064.17
#2009-07-23|1062.98
#2009-07-24|1091.88
#2009-07-27|1101.25
#2009-07-28|1107.85
#2009-07-29|1111.08
#2009-07-30|1107.18
#2009-07-31|1138.14
#2009-08-03|1128.62
#2009-08-04|1125.75
#2009-08-05|1112.72
#2009-08-06|1116.11
#2009-08-07|1101.84
#2009-08-10|1113.71
#2009-08-11|1128.76
#2009-08-12|1108.74
#2009-08-13|1123.85
#2009-08-14|1137.06
#2009-08-17|1103.88
#2009-08-18|1106.75
#2009-08-19|1115.14
#2009-08-20|1130.72
#2009-08-21|1118.53
#2009-08-24|1162.96
#2009-08-25|1159.41
#2009-08-26|1170.28
#2009-08-27|1158.97
#2009-08-28|1173.47
#2009-08-31|1168.63
#2009-09-01|1177.90
#2009-09-02|1156.42
#2009-09-03|1144.81
#2009-09-04|1135.69
#2009-09-07| .
#2009-09-08|1168.09
#2009-09-09|1161.03
#2009-09-10|1194.28
#2009-09-11|1201.07
#2009-09-14|1168.23
#2009-09-15|1169.47
#2009-09-16|1192.37
#2009-09-17|1198.81
#2009-09-18|1192.07
#2009-09-21|1180.24
#2009-09-22|1194.36
#2009-09-23|1191.22
#2009-09-24|1217.60
#2009-09-25|1215.09
#2009-09-28|1190.54
#2009-09-29|1195.87
#2009-09-30|1204.24
#2009-10-01|1173.47
#2009-10-02|1143.34
#2009-10-05|1120.11
#2009-10-06|1131.16
#2009-10-07|1138.76
#2009-10-08|1156.75
#2009-10-09|1167.38
#2009-10-12|1163.54
#2009-10-13|1180.93
#2009-10-14|1173.28
#2009-10-15|1172.04
#2009-10-16|1162.95
#2009-10-19|1165.75
#2009-10-20|1172.94
#2009-10-21|1162.06
#2009-10-22|1151.69
#2009-10-23|1140.78
#2009-10-26|1145.73
#2009-10-27|1134.21
#2009-10-28|1121.28
#2009-10-29|1105.16
#2009-10-30|1132.60
#2009-11-02|1109.83
#2009-11-03|1111.86
#2009-11-04|1095.77
#2009-11-05|1085.07
#2009-11-06|1108.74
#2009-11-09|1102.82
#2009-11-10|1106.19
#2009-11-11|1108.88
#2009-11-12|1093.11
#2009-11-13|1099.47
#2009-11-16|1091.26
#2009-11-17|1086.71
#2009-11-18|1080.19
#2009-11-19|1067.57
#2009-11-20|1068.80
#2009-11-23|1068.74
#2009-11-24|1064.29
#2009-11-25|1075.93
#2009-11-26| .
#2009-11-27|1048.18
#2009-11-30|1088.02
#2009-12-01|1102.41
#2009-12-02|1095.45
#2009-12-03|1133.74
#2009-12-04|1120.58
#2009-12-07|1150.13
#2009-12-08|1159.69
#2009-12-09|1152.33
#2009-12-10|1137.39
#2009-12-11|1139.99
#2009-12-14|1158.55
#2009-12-15|1139.88
#2009-12-16|1149.05
#2009-12-17|1138.90
#2009-12-18|1134.87
#2009-12-21|1137.38
#2009-12-22|1150.69
#2009-12-23|1155.22
#2009-12-24|1184.50
#2009-12-25| .
#2009-12-28|1187.44
#2009-12-29|1175.79
#2009-12-30|1161.52
#2009-12-31|1156.34
#2010-01-01| .
#2010-01-04|1178.76
#2010-01-05|1196.91
#2010-01-06|1188.74
#2010-01-07|1173.86
#2010-01-08|1183.06
#2010-01-11|1196.18
#2010-01-12|1217.38
#2010-01-13|1194.93
#2010-01-14|1213.53
#2010-01-15|1224.79
#2010-01-18| .
#2010-01-19|1198.15
#2010-01-20|1188.91
#2010-01-21|1206.27
#2010-01-22|1203.25
#2010-01-25|1202.16
#2010-01-26|1192.05
#2010-01-27|1172.13
#2010-01-28|1188.00
#2010-01-29|1146.91
#2010-02-01|1146.22
#2010-02-02|1171.19
#2010-02-03|1169.68
#2010-02-04|1178.37
#2010-02-05|1155.41
#2010-02-08|1139.96
#2010-02-09|1136.09
#2010-02-10|1141.77
#2010-02-11|1142.53
#2010-02-12|1146.20
#2010-02-15| .
#2010-02-16|1139.07
#2010-02-17|1165.17
#2010-02-18|1167.48
#2010-02-19|1137.11
#2010-02-22|1179.08
#2010-02-23|1186.85
#2010-02-24|1169.20
#2010-02-25|1174.08
#2010-02-26|1175.52
#2010-03-01|1175.46
#2010-03-02|1190.62
#2010-03-03|1199.33
#2010-03-04|1185.53
#2010-03-05|1188.00
#2010-03-08|1209.04
#2010-03-09|1214.88
#2010-03-10|1206.22
#2010-03-11|1218.91
#2010-03-12|1224.39
#2010-03-15|1240.29
#2010-03-16|1230.35
#2010-03-17|1243.28
#2010-03-18|1227.43
#2010-03-19|1243.97
#2010-03-22|1250.53
#2010-03-23|1245.88
#2010-03-24|1236.35
#2010-03-25|1232.05
#2010-03-26|1255.38
#2010-03-29|1257.91
#2010-03-30|1275.23
#2010-03-31|1269.11
#2010-04-01|1278.75
#2010-04-02| .
#2010-04-05|1304.87
#2010-04-06|1300.79
#2010-04-07|1303.09
#2010-04-08|1295.16
#2010-04-09|1284.90
#2010-04-12|1295.84
#2010-04-13|1291.01
#2010-04-14|1304.28
#2010-04-15|1317.25
#2010-04-16|1313.85
#2010-04-19|1292.44
#2010-04-20|1279.93
#2010-04-21|1302.37
#2010-04-22|1299.83
#2010-04-23|1291.83
#2010-04-26|1333.05
#2010-04-27|1342.20
#2010-04-28|1297.59
#2010-04-29|1295.46
#2010-04-30|1319.97
#2010-05-03|1312.99
#2010-05-04|1312.92
#2010-05-05|1314.87
#2010-05-06|1289.41
#2010-05-07|1277.06
#2010-05-10|1262.36
#2010-05-11|1252.98
#2010-05-12|1242.11
#2010-05-13|1274.43
#2010-05-14|1254.79
#2010-05-17|1222.53
#2010-05-18|1211.13
#2010-05-19|1216.57
#2010-05-20|1214.91
#2010-05-21|1178.85
#2010-05-24|1169.97
#2010-05-25|1140.76
#2010-05-26|1132.40
#2010-05-27|1154.86
#2010-05-28|1165.59
#2010-05-31| .
#2010-06-01|1158.94
#2010-06-02|1134.48
#2010-06-03|1169.36
#2010-06-04|1178.52
#2010-06-07|1129.20
#2010-06-08|1145.48
#2010-06-09|1122.66
#2010-06-10|1136.16
#2010-06-11|1150.20
#2010-06-14|1167.62
#2010-06-15|1171.94
#2010-06-16|1199.92
#2010-06-17|1195.15
#2010-06-18|1192.83
#2010-06-21|1217.30
#2010-06-22|1203.92
#2010-06-23|1181.22
#2010-06-24|1190.68
#2010-06-25|1153.67
#2010-06-28|1145.80
#2010-06-29|1137.66
#2010-06-30|1120.04
#2010-07-01|1110.96
#2010-07-02|1108.39
#2010-07-05| .
#2010-07-06|1143.21
#2010-07-07|1134.46
#2010-07-08|1148.85
#2010-07-09|1156.67
#2010-07-12|1145.86
#2010-07-13|1153.96
#2010-07-14|1180.41
#2010-07-15|1170.58
#2010-07-16|1152.46
#2010-07-19|1149.00
#2010-07-20|1134.55
#2010-07-21|1126.68
#2010-07-22|1116.69
#2010-07-23|1144.23
#2010-07-26|1161.49
#2010-07-27|1147.95
#2010-07-28|1191.73
#2010-07-29|1193.20
#2010-07-30|1189.83
#2010-08-02|1198.96
#2010-08-03|1214.27
#2010-08-04|1169.88
#2010-08-05|1183.81
#2010-08-06|1200.12
#2010-08-09|1178.85
#2010-08-10|1177.60
#2010-08-11|1151.93
#2010-08-12|1135.18
#2010-08-13|1134.77
#2010-08-16|1135.74
#2010-08-17|1125.51
#2010-08-18|1135.02
#2010-08-19|1162.44
#2010-08-20|1134.33
#2010-08-23|1129.51
#2010-08-24|1132.08
#2010-08-25|1104.87
#2010-08-26|1118.52
#2010-08-27|1126.26
#2010-08-30|1152.90
#2010-08-31|1120.48
#2010-09-01|1122.09
#2010-09-02|1140.95
#2010-09-03|1155.16
#2010-09-06| .
#2010-09-07|1174.72
#2010-09-08|1146.04
#2010-09-09|1159.90
#2010-09-10|1182.47
#2010-09-13|1195.64
#2010-09-14|1204.04
#2010-09-15|1189.34
#2010-09-16|1186.14
#2010-09-17|1192.10
#2010-09-20|1193.56
#2010-09-21|1202.11
#2010-09-22|1207.27
#2010-09-23|1209.92
#2010-09-24|1189.99
#2010-09-27|1208.81
#2010-09-28|1207.81
#2010-09-29|1226.17
#2010-09-30|1207.69
#2010-10-01|1214.44
#2010-10-04|1206.17
#2010-10-05|1224.09
#2010-10-06|1236.82
#2010-10-07|1240.43
#2010-10-08|1237.56
#2010-10-11|1234.16
#2010-10-12|1222.52
#2010-10-13|1221.30
#2010-10-14|1246.38
#2010-10-15|1233.59
#2010-10-18|1242.23
#2010-10-19|1232.53
#2010-10-20|1227.04
#2010-10-21|1217.67
#2010-10-22|1224.87
#2010-10-25|1229.14
#2010-10-26|1209.10
#2010-10-27|1200.72
#2010-10-28|1224.23
#2010-10-29|1208.80
#2010-11-01|1200.23
#2010-11-02|1194.08
#2010-11-03|1185.20
#2010-11-04|1221.20
#2010-11-05|1248.02
#2010-11-08|1261.83
#2010-11-09|1257.80
#2010-11-10|1250.76
#2010-11-11|1256.90
#2010-11-12|1237.11
#2010-11-15|1240.42
#2010-11-16|1230.38
#2010-11-17|1234.30
#2010-11-18|1248.05
#2010-11-19|1248.44
#2010-11-22|1262.78
#2010-11-23|1270.62
#2010-11-24|1249.91
#2010-11-25| .
#2010-11-26|1243.32
#2010-11-29|1249.45
#2010-11-30|1235.08
#2010-12-01|1230.43
#2010-12-02|1259.31
#2010-12-03|1290.25
#2010-12-06|1288.67
#2010-12-07|1279.36
#2010-12-08|1272.86
#2010-12-09|1283.47
#2010-12-10|1274.63
#2010-12-13|1289.86
#2010-12-14|1297.72
#2010-12-15|1289.69
#2010-12-16|1289.58
#2010-12-17|1289.17
#2010-12-20|1288.68
#2010-12-21|1301.66
#2010-12-22|1311.32
#2010-12-23|1317.79
#2010-12-24| .
#2010-12-27|1327.89
#2010-12-28|1336.34
#2010-12-29|1340.33
#2010-12-30|1335.36
#2010-12-31|1345.89
#2011-01-03|1336.17
#2011-01-04|1348.01
#2011-01-05|1324.41
#2011-01-06|1344.65
#2011-01-07|1340.40
#2011-01-10|1344.53
#2011-01-11|1323.04
#2011-01-12|1324.36
#2011-01-13|1345.39
#2011-01-14|1337.45
#2011-01-17| .
#2011-01-18|1345.70
#2011-01-19|1363.50
#2011-01-20|1322.34
#2011-01-21|1315.85
#2011-01-24|1325.02
#2011-01-25|1343.96
#2011-01-26|1341.02
#2011-01-27|1343.19
#2011-01-28|1328.07
#2011-01-31|1309.51
#2011-02-01|1313.28
#2011-02-02|1328.61
#2011-02-03|1315.08
#2011-02-04|1315.27
#2011-02-07|1316.12
#2011-02-08|1329.49
#2011-02-09|1315.90
#2011-02-10|1306.73
#2011-02-11|1303.60
#2011-02-14|1314.65
#2011-02-15|1302.68
#2011-02-16|1312.61
#2011-02-17|1345.59
#2011-02-18|1344.43
#2011-02-21| .
#2011-02-22|1322.75
#2011-02-23|1312.82
#2011-02-24|1307.71
#2011-02-25|1316.79
#2011-02-28|1321.45
#2011-03-01|1328.25
#2011-03-02|1311.69
#2011-03-03|1303.65
#2011-03-04|1315.93
#2011-03-07|1302.67
#2011-03-08|1286.82
#2011-03-09|1292.48
#2011-03-10|1274.86
#2011-03-11|1271.77
#2011-03-14|1176.84
#2011-03-15|1103.95
#2011-03-16|1153.89
#2011-03-17|1150.01
#2011-03-18|1154.52
#2011-03-21|1154.66
#2011-03-22|1212.42
#2011-03-23|1203.25
#2011-03-24|1187.60
#2011-03-25|1182.13
#2011-03-28|1169.68
#2011-03-29|1171.60
#2011-03-30|1189.17
#2011-03-31|1197.75
#2011-04-01|1172.44
#2011-04-04|1175.64
#2011-04-05|1148.01
#2011-04-06|1132.30
#2011-04-07|1135.84
#2011-04-08|1151.39
#2011-04-11|1149.07
#2011-04-12|1140.71
#2011-04-13|1146.13
#2011-04-14|1166.14
#2011-04-15|1159.54
#2011-04-18|1164.32
#2011-04-19|1145.78
#2011-04-20|1158.18
#2011-04-21|1177.07
#2011-04-22| .
#2011-04-25|1175.12
#2011-04-26|1165.81
#2011-04-27|1182.40
#2011-04-28|1216.25
#2011-04-29|1221.05
#2011-05-02|1236.75
#2011-05-03|1240.27
#2011-05-04|1243.12
#2011-05-05|1253.61
#2011-05-06|1227.09
#2011-05-09|1217.53
#2011-05-10|1217.96
#2011-05-11|1212.72
#2011-05-12|1202.65
#2011-05-13|1194.52
#2011-05-16|1178.12
#2011-05-17|1171.83
#2011-05-18|1183.38
#2011-05-19|1165.85
#2011-05-20|1163.28
#2011-05-23|1147.40
#2011-05-24|1141.79
#2011-05-25|1138.94
#2011-05-26|1180.50
#2011-05-27|1186.59
#2011-05-30| .
#2011-05-31|1201.92
#2011-06-01|1210.98
#2011-06-02|1194.01
#2011-06-03|1190.83
#2011-06-06|1189.12
#2011-06-07|1183.93
#2011-06-08|1194.62
#2011-06-09|1190.87
#2011-06-10|1190.20
#2011-06-13|1183.09
#2011-06-14|1190.27
#2011-06-15|1192.75
#2011-06-16|1173.45
#2011-06-17|1171.89
#2011-06-20|1170.24
#2011-06-21|1178.24
#2011-06-22|1194.50
#2011-06-23|1182.76
#2011-06-24|1201.13
#2011-06-27|1183.17
#2011-06-28|1196.40
#2011-06-29|1219.44
#2011-06-30|1220.07
#2011-07-01|1220.71
#2011-07-04| .
#2011-07-05|1232.90
#2011-07-06|1241.96
#2011-07-07|1235.35
#2011-07-08|1258.17
#2011-07-11|1249.73
#2011-07-12|1241.13
#2011-07-13|1247.80
#2011-07-14|1236.72
#2011-07-15|1243.59
#2011-07-18|1242.72
#2011-07-19|1230.00
#2011-07-20|1240.21
#2011-07-21|1249.75
#2011-07-22|1268.18
#2011-07-25|1259.00
#2011-07-26|1271.85
#2011-07-27|1267.66
#2011-07-28|1248.80
#2011-07-29|1244.72
#2011-08-01|1259.17
#2011-08-02|1235.89
#2011-08-03|1216.15
#2011-08-04|1191.21
#2011-08-05|1156.16
#2011-08-08|1143.21
#2011-08-09|1131.96
#2011-08-10|1152.18
#2011-08-11|1138.45
#2011-08-12|1153.14
#2011-08-15|1162.89
#2011-08-16|1166.61
#2011-08-17|1166.11
#2011-08-18|1144.96
#2011-08-19|1114.92
#2011-08-22|1099.16
#2011-08-23|1124.88
#2011-08-24|1109.02
#2011-08-25|1103.27
#2011-08-26|1118.87
#2011-08-29|1124.05
#2011-08-30|1142.65
#2011-08-31|1146.99
#2011-09-01|1149.28
#2011-09-02|1141.58
#2011-09-05| .
#2011-09-06|1084.33
#2011-09-07|1098.89
#2011-09-08|1104.22
#2011-09-09|1090.68
#2011-09-12|1077.00
#2011-09-13|1093.77
#2011-09-14|1069.67
#2011-09-15|1082.04
#2011-09-16|1111.99
#2011-09-19|1118.83
#2011-09-20|1097.56
#2011-09-21|1096.81
#2011-09-22|1081.23
#2011-09-23|1081.94
#2011-09-26|1058.22
#2011-09-27|1093.71
#2011-09-28|1105.93
#2011-09-29|1120.50
#2011-09-30|1117.76
#2011-10-03|1095.29
#2011-10-04|1083.14
#2011-10-05|1077.42
#2011-10-06|1114.85
#2011-10-07|1121.93
#2011-10-10|1122.37
#2011-10-11|1147.09
#2011-10-12|1137.11
#2011-10-13|1151.46
#2011-10-14|1123.56
#2011-10-17|1153.07
#2011-10-18|1133.68
#2011-10-19|1138.20
#2011-10-20|1129.89
#2011-10-21|1150.75
#2011-10-24|1169.88
#2011-10-25|1163.93
#2011-10-26|1169.25
#2011-10-27|1191.18
#2011-10-28|1198.23
#2011-10-31|1162.80
#2011-11-01|1136.70
#2011-11-02|1121.75
#2011-11-03|1122.68
#2011-11-04|1135.65
#2011-11-07|1127.42
#2011-11-08|1112.06
#2011-11-09|1131.39
#2011-11-10|1101.20
#2011-11-11|1113.40
#2011-11-14|1119.96
#2011-11-15|1111.88
#2011-11-16|1101.29
#2011-11-17|1106.12
#2011-11-18|1099.04
#2011-11-21|1092.86
#2011-11-22|1086.54
#2011-11-23|1080.72
#2011-11-24| .
#2011-11-25|1066.47
#2011-11-28|1073.16
#2011-11-29|1105.34
#2011-11-30|1107.23
#2011-12-01|1125.43
#2011-12-02|1124.68
#2011-12-05|1130.49
#2011-12-06|1117.63
#2011-12-07|1142.42
#2011-12-08|1135.75
#2011-12-09|1123.66
#2011-12-12|1138.14
#2011-12-13|1127.65
#2011-12-14|1113.96
#2011-12-15|1095.75
#2011-12-16|1093.59
#2011-12-19|1081.55
#2011-12-20|1087.88
#2011-12-21|1099.47
#2011-12-22|1090.58
#2011-12-23|1090.44
#2011-12-26| .
#2011-12-27|1101.07
#2011-12-28|1098.85
#2011-12-29|1098.52
#2011-12-30|1118.16
#2012-01-02| .
#2012-01-03|1120.93
#2012-01-04|1137.91
#2012-01-05|1119.55
#2012-01-06|1107.70
#2012-01-09|1111.52
#2012-01-10|1112.10
#2012-01-11|1109.91
#2012-01-12|1101.61
#2012-01-13|1116.81
#2012-01-16| .
#2012-01-17|1103.38
#2012-01-18|1111.69
#2012-01-19|1121.94
#2012-01-20|1138.01
#2012-01-23|1136.43
#2012-01-24|1126.85
#2012-01-25|1145.85
#2012-01-26|1153.77
#2012-01-27|1150.63
#2012-01-30|1145.86
#2012-01-31|1129.63
#2012-02-01|1131.31
#2012-02-02|1129.67
#2012-02-03|1130.44
#2012-02-06|1132.14
#2012-02-07|1125.10
#2012-02-08|1141.44
#2012-02-09|1143.09
#2012-02-10|1131.55
#2012-02-13|1137.94
#2012-02-14|1132.22
#2012-02-15|1150.30
#2012-02-16|1143.36
#2012-02-17|1142.05
#2012-02-20| .
#2012-02-21|1148.63
#2012-02-22|1146.91
#2012-02-23|1161.73
#2012-02-24|1163.69
#2012-02-27|1178.25
#2012-02-28|1180.00
#2012-02-29|1173.44
#2012-03-01|1169.26
#2012-03-02|1170.32
#2012-03-05|1162.16
#2012-03-06|1163.18
#2012-03-07|1156.17
#2012-03-08|1168.15
#2012-03-09|1171.39
#2012-03-12|1166.98
#2012-03-13|1155.12
#2012-03-14|1165.03
#2012-03-15|1190.22
#2012-03-16|1199.24
#2012-03-19|1198.67
#2012-03-20|1194.02
#2012-03-21|1184.19
#2012-03-22|1206.97
#2012-03-23|1194.84
#2012-03-26|1187.45
#2012-03-27|1210.13
#2012-03-28|1218.94
#2012-03-29|1220.76
#2012-03-30|1215.07
#2012-04-02|1227.06
#2012-04-03|1217.28
#2012-04-04|1190.59
#2012-04-05|1185.86
#2012-04-06| .
#2012-04-09|1174.20
#2012-04-10|1171.35
#2012-04-11|1160.43
#2012-04-12|1166.38
#2012-04-13|1171.44
#2012-04-16|1154.21
#2012-04-17|1150.60
#2012-04-18|1168.34
#2012-04-19|1160.80
#2012-04-20|1156.33
#2012-04-23|1165.24
#2012-04-24|1157.06
#2012-04-25|1164.70
#2012-04-26|1170.92
#2012-04-27|1163.46
#2012-04-30|1172.27
#2012-05-01|1149.24
#2012-05-02|1148.44
#2012-05-03|1145.58
#2012-05-04|1152.75
#2012-05-07|1123.11
#2012-05-08|1132.03
#2012-05-09|1110.43
#2012-05-10|1105.12
#2012-05-11|1096.70
#2012-05-14|1094.39
#2012-05-15|1076.93
#2012-05-16|1060.58
#2012-05-17|1085.15
#2012-05-18|1052.50
#2012-05-21|1049.76
#2012-05-22|1051.04
#2012-05-23|1035.02
#2012-05-24|1023.43
#2012-05-25|1020.71
#2012-05-28| .
#2012-05-29|1025.21
#2012-05-30|1026.07
#2012-05-31|1014.49
#2012-06-01| 991.06
#2012-06-04| 959.01
#2012-06-05| 981.41
#2012-06-06|1000.96
#2012-06-07|1017.60
#2012-06-08| 996.10
#2012-06-11|1031.24
#2012-06-12|1026.92
#2012-06-13|1025.27
#2012-06-14|1025.21
#2012-06-15|1034.67
#2012-06-18|1053.28
#2012-06-19|1041.93
#2012-06-20|1051.89
#2012-06-21|1052.46
#2012-06-22|1047.09
#2012-06-25|1042.47
#2012-06-26|1028.95
#2012-06-27|1027.77
#2012-06-28|1048.85
#2012-06-29|1057.53
#2012-07-02|1064.16
#2012-07-03|1066.21
#2012-07-04| .
#2012-07-05|1063.80
#2012-07-06|1053.50
#2012-07-09|1030.80
#2012-07-10|1027.57
#2012-07-11|1021.26
#2012-07-12|1016.27
#2012-07-13|1010.38
#2012-07-16|1016.41
#2012-07-17| 993.90
#2012-07-18| 994.53
#2012-07-19|1010.37
#2012-07-20| 999.62
#2012-07-23| 969.89
#2012-07-24| 968.26
#2012-07-25| 948.37
#2012-07-26| 937.28
#2012-07-27| 947.36
#2012-07-30| 949.12
#2012-07-31| 976.52
#2012-08-01| 979.07
#2012-08-02| 986.87
#2012-08-03| 971.24
#2012-08-06| 996.83
#2012-08-07| 997.73
#2012-08-08| 994.14
#2012-08-09| 993.94
#2012-08-10| 988.62
#2012-08-13| 985.21
#2012-08-14| 982.22
#2012-08-15| 979.41
#2012-08-16| 995.20
#2012-08-17|1000.90
#2012-08-20|1004.25
#2012-08-21|1001.42
#2012-08-22| 993.37
#2012-08-23|1011.52
#2012-08-24|1000.09
#2012-08-27| 997.37
#2012-08-28| 988.53
#2012-08-29| 999.07
#2012-08-30| 986.23
#2012-08-31| 968.56
#2012-09-03| .
#2012-09-04| 961.16
#2012-09-05| 941.22
#2012-09-06| 934.66
#2012-09-07| 975.16
#2012-09-10| 966.73
#2012-09-11| 968.17
#2012-09-12| 984.77
#2012-09-13| 996.24
#2012-09-14|1003.46
#2012-09-17| 997.22
#2012-09-18|1008.28
#2012-09-19|1031.19
#2012-09-20|1008.99
#2012-09-21|1013.76
#2012-09-24|1004.71
#2012-09-25|1004.88
#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| 966.63
#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| 966.39
#2012-11-08| 949.38
#2012-11-09| 942.82
#2012-11-12| 932.29
#2012-11-13| 930.42
#2012-11-14| 922.16
#2012-11-15| 938.28
#2012-11-16| 967.07
#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|1076.05
#2012-12-27|1074.28
#2012-12-28|1083.56
#2012-12-31|1078.92
#2013-01-01|1078.92
#2013-01-02|1070.20
#2013-01-03|1074.26
#2013-01-04|1089.78
#2013-01-07|1076.77
#2013-01-08|1072.46
#2013-01-09|1062.86
#2013-01-10|1066.65
#2013-01-11|1075.97
#2013-01-14|1073.92
#2013-01-15|1094.25
#2013-01-16|1065.30
#2013-01-17|1059.60
#2013-01-18|1088.98
#2013-01-21|1087.88
#2013-01-22|1097.72
#2013-01-23|1082.40
#2013-01-24|1071.21
#2013-01-25|1082.54
#2013-01-28|1086.96
#2013-01-29|1078.78
#2013-01-30|1098.75
#2013-01-31|1093.25
#2013-02-01|1081.31
#2013-02-04|1093.33
#2013-02-05|1073.89
#2013-02-06|1099.40
#2013-02-07|1089.08
#2013-02-08|1078.77
#2013-02-11|1070.74
#2013-02-12|1087.89
#2013-02-13|1066.16
#2013-02-14|1077.21
#2013-02-15|1050.31
#2013-02-18|1066.67
#2013-02-19|1069.65
#2013-02-20|1081.96
#2013-02-21|1084.85
#2013-02-22|1083.05
#2013-02-25|1097.25
#2013-02-26|1102.31
#2013-02-27|1091.19
#2013-02-28|1111.15
#2013-03-01|1097.95
#2013-03-04|1101.26
#2013-03-05|1098.89
#2013-03-06|1114.17
#2013-03-07|1099.62
#2013-03-08|1095.01
#2013-03-11|1114.02
#2013-03-12|1121.34
#2013-03-13|1107.87
#2013-03-14|1110.79
#2013-03-15|1134.50
#2013-03-18|1112.79
#2013-03-19|1137.21
#2013-03-20|1129.42
#2013-03-21|1149.90
#2013-03-22|1138.59
#2013-03-25|1139.38
#2013-03-26|1134.03
#2013-03-27|1143.53
#2013-03-28|1133.36
#2013-03-29|1131.28
#2013-04-01|1115.96
#2013-04-02|1084.87
#2013-04-03|1108.15
#2013-04-04|1086.90
#2013-04-05|1088.62
#2013-04-08|1096.19
#2013-04-09|1105.93
#2013-04-10|1123.73
#2013-04-11|1146.92
#2013-04-12|1160.31
#2013-04-15|1158.21
#2013-04-16|1148.91
#2013-04-17|1169.01
#2013-04-18|1151.59
#2013-04-19|1149.91
#2013-04-22|1173.05
#2013-04-23|1180.05
#2013-04-24|1203.28
#2013-04-25|1185.45
#2013-04-26|1183.14
#2013-04-29|1177.47
#2013-04-30|1172.08
#2013-05-01|1161.85
#2013-05-02|1147.83
#2013-05-03|1137.16
#2013-05-06|1132.92
#2013-05-07|1170.23
#2013-05-08|1196.43
#2013-05-09|1186.58
#2013-05-10|1195.16
#2013-05-13|1212.52
#2013-05-14|1216.25
#2013-05-15|1227.92
#2013-05-16|1231.84
#2013-05-17|1226.24
#2013-05-20|1251.59
#2013-05-21|1258.71
#2013-05-22|1253.81
#2013-05-23|1202.65
#2013-05-24|1218.55
#2013-05-27|1183.33
#2013-05-28|1183.27
#2013-05-29|1201.70
#2013-05-30|1163.17
#2013-05-31|1160.96
#2013-06-03|1134.63
#2013-06-04|1152.04
#2013-06-05|1140.81
#2013-06-06|1113.23
#2013-06-07|1107.28
#2013-06-10|1137.56
#2013-06-11|1145.14
#2013-06-12|1167.13
#2013-06-13|1127.65
#2013-06-14|1131.64
#2013-06-17|1159.73
#2013-06-18|1153.70
#2013-06-19|1181.34
#2013-06-20|1129.04
#2013-06-21|1152.73
#2013-06-24|1150.07
#2013-06-25|1140.64
#2013-06-26|1129.19
#2013-06-27|1136.76
#2013-06-28|1150.58
#2013-07-01|1156.19
#2013-07-02|1166.52
#2013-07-03|1172.21
#2013-07-04|1157.71
#2013-07-05|1170.81
#2013-07-08|1155.91
#2013-07-09|1170.21
#2013-07-10|1179.39
#2013-07-11|1188.62
#2013-07-12|1188.39
#2013-07-15|1183.04
#2013-07-16|1209.39
#2013-07-17|1199.31
#2013-07-18|1199.96
#2013-07-19|1183.36
#2013-07-22|1196.11
#2013-07-23|1194.30
#2013-07-24|1194.60
#2013-07-25|1176.58
#2013-07-26|1160.83
#2013-07-29|1126.54
#2013-07-30|1131.88
#2013-07-31|1115.10
#2013-08-01|1123.71
#2013-08-02|1156.79
#2013-08-05|1153.99
#2013-08-06|1179.63
#2013-08-07|1156.32
#2013-08-08|1150.95
#2013-08-09|1138.80
#2013-08-12|1135.74
#2013-08-13|1138.81
#2013-08-14|1146.55
#2013-08-15|1132.60
#2013-08-16|1125.50
#2013-08-19|1131.88
#2013-08-20|1122.26
#2013-08-21|1116.95
#2013-08-22|1099.77
#2013-08-23|1118.42
#2013-08-26|1112.91
#2013-08-27|1122.76
#2013-08-28|1097.44
#2013-08-29|1093.01
#2013-08-30|1091.84
#2013-09-02|1078.01
#2013-09-03|1103.34
#2013-09-04|1121.77
#2013-09-05|1112.83
#2013-09-06|1116.77
#2013-09-09|1131.63
#2013-09-10|1129.02
#2013-09-11|1130.47
#2013-09-12|1136.41
#2013-09-13|1141.09
#2013-09-16|1147.39
#2013-09-17|1156.99
#2013-09-18|1166.54
#2013-09-19|1170.87
#2013-09-20|1179.35
#2013-09-23|1190.47
#2013-09-24|1185.87
#2013-09-25|1181.45
#2013-09-26|1195.05
#2013-09-27|1201.15
#2013-09-30|1183.82
#2013-10-01|1184.82
#2013-10-02|1172.48
#2013-10-03|1175.23
#2013-10-04|1172.23
#2013-10-07|1165.46
#2013-10-08|1162.65
#2013-10-09|1168.30
#2013-10-10|1169.42
#2013-10-11|1182.14
#2013-10-14|1184.43
#2013-10-15|1177.54
#2013-10-16|1174.66
#2013-10-17|1199.28
#2013-10-18|1204.83
#2013-10-21|1210.22
#2013-10-22|1215.81
#2013-10-23|1207.76
#2013-10-24|1210.55
#2013-10-25|1187.98
#2013-10-28|1197.45
#2013-10-29|1188.07
#2013-10-30|1187.20
#2013-10-31|1175.31
#2013-11-01|1159.95
#2013-11-04|1162.01
#2013-11-05|1167.94
#2013-11-06|1175.99
#2013-11-07|1169.77
#2013-11-08|1162.64
#2013-11-11|1169.75
#2013-11-12|1186.43
#2013-11-13|1187.73
#2013-11-14|1198.67
#2013-11-15|1218.55
#2013-11-18|1225.98
#2013-11-19|1220.70
#2013-11-20|1220.58
#2013-11-21|1223.57
#2013-11-22|1229.37
#2013-11-25|1239.18
#2013-11-26|1238.84
#2013-11-27|1230.21
#2013-11-28|1242.73
#2013-11-29|1250.25
#2013-12-02|1237.93
#2013-12-03|1251.36
#2013-12-04|1233.45
#2013-12-05|1227.64
#2013-12-06|1228.58
#2013-12-09|1249.28
#2013-12-10|1253.18
#2013-12-11|1252.64
#2013-12-12|1230.19
#2013-12-13|1225.08
#2013-12-16|1213.40
#2013-12-17|1227.67
#2013-12-18|1236.92
#2013-12-19|1232.87
#2013-12-20|1239.99
#2013-12-23|1241.18
#2013-12-24|1242.45
#2013-12-25|1247.87
#2013-12-26|1253.68
#2013-12-27|1258.11
#2013-12-30|1272.14
#2013-12-31|1271.29
#2014-01-01|1271.29
#2014-01-02|1272.26
#2014-01-03|1278.95
#2014-01-06|1269.53
#2014-01-07|1261.34
#2014-01-08|1290.17
#2014-01-09|1288.26
#2014-01-10|1295.71
#2014-01-13|1305.48
#2014-01-14|1276.11
#2014-01-15|1287.86
#2014-01-16|1296.99
#2014-01-17|1297.93
#2014-01-20|1288.92
#2014-01-21|1293.73
#2014-01-22|1300.09
#2014-01-23|1305.47
#2014-01-24|1304.56
#2014-01-27|1266.16
#2014-01-28|1253.52
#2014-01-29|1290.86
#2014-01-30|1253.38
#2014-01-31|1281.96
#2014-02-03|1294.05
#2014-02-04|1225.30
#2014-02-05|1241.30
#2014-02-06|1246.22
#2014-02-07|1262.92
#2014-02-10|1286.69
#2014-02-11|1282.23
#2014-02-12|1299.13
#2014-02-13|1286.75
#2014-02-14|1287.81
#2014-02-17|1289.37
#2014-02-18|1318.01
#2014-02-19|1324.54
#2014-02-20|1300.64
#2014-02-21|1322.29
#2014-02-24|1330.89
#2014-02-25|1348.21
#2014-02-26|1335.95
#2014-02-27|1345.57
#2014-02-28|1342.21
#2014-03-03|1319.08
#2014-03-04|1318.40
#2014-03-05|1330.99
#2014-03-06|1333.52
#2014-03-07|1338.80
#2014-03-10|1328.35
#2014-03-11|1328.38
#2014-03-12|1309.72
#2014-03-13|1317.14
#2014-03-14|1277.40
#2014-03-17|1262.30
#2014-03-18|1280.15
#2014-03-19|1275.38
#2014-03-20|1242.88
#2014-03-21|1243.06
#2014-03-24|1262.75
#2014-03-25|1257.87
#2014-03-26|1273.66
#2014-03-27|1296.53
#2014-03-28|1288.68
#2014-03-31|1302.41
#2014-04-01|1297.36
#2014-04-02|1310.07
#2014-04-03|1309.03
#2014-04-04|1308.29
#2014-04-07|1290.49
#2014-04-08|1279.57
#2014-04-09|1263.91
#2014-04-10|1268.88
#2014-04-11|1248.30
#2014-04-14|1244.63
#2014-04-15|1247.69
#2014-04-16|1270.24
#2014-04-17|1267.24
#2014-04-18|1277.41
#2014-04-21|1277.27
#2014-04-22|1264.74
#2014-04-23|1283.22
#2014-04-24|1276.90
#2014-04-25|1285.46
#2014-04-28|1263.14
#2014-04-29|1263.63
#2014-04-30|1266.25
#2014-05-01|1290.96
#2014-05-02|1298.85
#2014-05-05|1300.50
#2014-05-06|1307.67
#2014-05-07|1274.70
#2014-05-08|1280.76
#2014-05-09|1288.94
#2014-05-12|1273.57
#2014-05-13|1287.81
#2014-05-14|1296.14
#2014-05-15|1293.03
#2014-05-16|1281.31
#2014-05-19|1277.20
#2014-05-20|1288.86
#2014-05-21|1281.75
#2014-05-22|1300.63
#2014-05-23|1307.50
#2014-05-26|1322.37
#2014-05-27|1320.69
#2014-05-28|1335.08
#2014-05-29|1339.00
#2014-05-30|1335.58
#2014-06-02|1352.27
#2014-06-03|1359.17
#2014-06-04|1362.91
#2014-06-05|1365.31
#2014-06-06|1362.97
#2014-06-09|1366.48
#2014-06-10|1360.30
#2014-06-11|1373.97
#2014-06-12|1370.67
#2014-06-13|1379.75
#2014-06-16|1377.16
#2014-06-17|1377.51
#2014-06-18|1394.53
#2014-06-19|1419.94
#2014-06-20|1412.74
#2014-06-23|1416.95
#2014-06-24|1414.28
#2014-06-25|1410.93
#2014-06-26|1416.79
#2014-06-27|1396.99
#2014-06-30|1410.70
#2014-07-01|1428.49
#2014-07-02|1429.88
#2014-07-03|1423.13
#2014-07-04|1431.61
#2014-07-07|1428.61
#2014-07-08|1431.46
#2014-07-09|1425.48
#2014-07-10|1417.63
#2014-07-11|1421.34
#2014-07-14|1435.38
#2014-07-15|1439.42
#2014-07-16|1439.70
#2014-07-17|1442.91
#2014-07-18|1436.69
#2014-07-21|1437.68
#2014-07-22|1448.88
#2014-07-23|1447.37
#2014-07-24|1449.02
#2014-07-25|1450.03
#2014-07-28|1453.23
#2014-07-29|1455.16
#2014-07-30|1449.40
#2014-07-31|1450.86
#2014-08-01|1449.65
#2014-08-04|1449.70
#2014-08-05|1423.35
#2014-08-06|1423.30
#2014-08-07|1439.15
#2014-08-08|1406.11
#2014-08-11|1434.05
#2014-08-12|1438.70
#2014-08-13|1439.85
#2014-08-14|1447.15
#2014-08-15|1449.77
#2014-08-18|1445.87
#2014-08-19|1450.75
#2014-08-20|1443.30
#2014-08-21|1444.21
#2014-08-22|1433.35
#2014-08-25|1449.44
#2014-08-26|1443.87
#2014-08-27|1446.91
#2014-08-28|1440.21
#2014-08-29|1436.51
#2014-09-01|1437.38
#2014-09-02|1440.36
#2014-09-03|1444.34
#2014-09-04|1437.78
#2014-09-05|1442.63
#2014-09-08|1440.68
#2014-09-09|1428.20
#2014-09-10|1427.77
#2014-09-11|1429.18
#2014-09-12|1424.19
#2014-09-15|1425.92
#2014-09-16|1425.60
#2014-09-17|1423.49
#2014-09-18|1420.18
#2014-09-19|1433.25
#2014-09-22|1432.68
#2014-09-23|1434.39
#2014-09-24|1422.23
#2014-09-25|1435.78
#2014-09-26|1427.37
#2014-09-29|1433.04
#2014-09-30|1414.09
#2014-10-01|1404.64
#2014-10-02|1381.89
#2014-10-03|1380.10
#2014-10-06|1407.51
#2014-10-07|1416.15
#2014-10-08|1403.47
#2014-10-09|1378.14
#2014-10-10|1355.66
#2014-10-13|1362.73
#2014-10-14|1339.05
#2014-10-15|1362.14
#2014-10-16|1337.63
#2014-10-17|1309.13
#2014-10-20|1355.24
#2014-10-21|1340.22
#2014-10-22|1367.87
#2014-10-23|1350.40
#2014-10-24|1359.23
#2014-10-27|1381.00
#2014-10-28|1369.64
#2014-10-29|1379.81
#2014-10-30|1371.85
#2014-10-31|1371.76
#2014-11-03|1346.71
#2014-11-04|1387.45
#2014-11-05|1384.70
#2014-11-06|1380.36
#2014-11-07|1379.17
#2014-11-10|1377.15
#2014-11-11|1370.63
#2014-11-12|1384.54
#2014-11-13|1376.92
#2014-11-14|1379.32
#2014-11-17|1347.89
#2014-11-18|1372.25
#2014-11-19|1364.30
#2014-11-20|1369.89
#2014-11-21|1383.22
#2014-11-24|1373.52
#2014-11-25|1393.44
#2014-11-26|1398.85
#2014-11-27|1385.15
#2014-11-28|1388.45
#2014-12-01|1411.88
#2014-12-02|1408.96
#2014-12-03|1398.70
#2014-12-04|1400.91
#2014-12-05|1385.28
#2014-12-08|1388.45
#2014-12-09|1400.89
#2014-12-10|1377.55
#2014-12-11|1364.02
#2014-12-12|1393.31
#2014-12-15|1374.03
#2014-12-16|1357.62
#2014-12-17|1353.19
#2014-12-18|1353.91
#2014-12-19|1367.63
#2014-12-22|1365.40
#2014-12-23|1356.52
#2014-12-24|1365.50
#2014-12-25|1364.40
#2014-12-26|1373.35
#2014-12-29|1365.35
#2014-12-30|1361.35
#2014-12-31|1355.44
#2015-01-01|1355.44
#2015-01-02|1351.95
#2015-01-05|1353.77
#2015-01-06|1323.80
#2015-01-07|1307.56
#2015-01-08|1320.73
#2015-01-09|1330.25
#2015-01-12|1332.71
#2015-01-13|1335.77
#2015-01-14|1337.27
#2015-01-15|1355.70
#2015-01-16|1338.73
#2015-01-19|1347.94
#2015-01-20|1364.81
#2015-01-21|1372.02
#2015-01-22|1361.18
#2015-01-23|1371.65
#2015-01-26|1365.29
#2015-01-27|1394.68
#2015-01-28|1388.54
#2015-01-29|1366.75
#2015-01-30|1378.13
#2015-02-02|1366.13
#2015-02-03|1357.11
#2015-02-04|1380.75
#2015-02-05|1371.16
#2015-02-06|1361.50
#2015-02-09|1370.70
#2015-02-10|1365.26
#2015-02-11|1352.73
#2015-02-12|1379.05
#2015-02-13|1379.63
#2015-02-16|1383.36
#2015-02-17|1372.32
#2015-02-18|1385.57
#2015-02-19|1395.79
#2015-02-20|1408.38
#2015-02-23|1412.63
#2015-02-24|1420.15
#2015-02-25|1427.52
#2015-02-26|1427.16
#2015-02-27|1431.90
#2015-03-02|1427.93
#2015-03-03|1435.08
#2015-03-04|1423.59
#2015-03-05|1430.37
#2015-03-06|1436.70
#2015-03-09|1430.19
#2015-03-10|1430.53
#2015-03-11|1426.29
#2015-03-12|1438.42
#2015-03-13|1445.72
#2015-03-16|1448.36
#2015-03-17|1465.42
#2015-03-18|1488.86
#2015-03-19|1486.59
#2015-03-20|1510.58
#2015-03-23|1528.35
#2015-03-24|1522.39
#2015-03-25|1535.93
#2015-03-26|1516.33
#2015-03-27|1508.87
#2015-03-30|1500.33
#2015-03-31|1503.25
#2015-04-01|1485.89
#2015-04-02|1508.06
#2015-04-03|1536.14
#2015-04-06|1543.83
#2015-04-07|1539.14
#2015-04-08|1557.18
#2015-04-09|1562.31
#2015-04-10|1560.17
#2015-04-13|1557.89
#2015-04-14|1577.66
#2015-04-15|1565.63
#2015-04-16|1558.98
#2015-04-17|1556.99
#2015-04-20|1543.98
#2015-04-21|1559.29
#2015-04-22|1554.19
#2015-04-23|1557.21
#2015-04-24|1571.96
#2015-04-27|1575.81
#2015-04-28|1567.18
#2015-04-29|1565.41
#2015-04-30|1526.85
#2015-05-01|1500.24
#2015-05-04|1499.74
#2015-05-05|1501.62
#2015-05-06|1509.54
#2015-05-07|1502.05
#2015-05-08|1505.45
#2015-05-11|1518.75
#2015-05-12|1518.49
#2015-05-13|1538.90
#2015-05-14|1533.11
#2015-05-15|1538.64
#2015-05-18|1540.18
#2015-05-19|1534.64
#2015-05-20|1543.66
#2015-05-21|1537.22
#2015-05-22|1529.12
#2015-05-25|1533.64
#2015-05-26|1515.72
#2015-05-27|1508.92
#2015-05-28|1506.09
#2015-05-29|1514.96
#2015-06-01|1509.75
#2015-06-02|1513.00
#2015-06-03|1516.00
#2015-06-04|1514.04
#2015-06-05|1495.50
#2015-06-08|1494.79
#2015-06-09|1471.79
#2015-06-10|1481.52
#2015-06-11|1483.38
#2015-06-12|1495.58
#2015-06-15|1488.02
#2015-06-16|1476.53
#2015-06-17|1463.98
#2015-06-18|1469.29
#2015-06-19|1490.41
#2015-06-22|1495.62
#2015-06-23|1508.25
#2015-06-24|1492.63
#2015-06-25|1496.79
#2015-06-26|1483.42
#2015-06-29|1456.47
#2015-06-30|1464.77
#2015-07-01|1461.29
#2015-07-02|1460.77
#2015-07-03|1472.03
#2015-07-06|1446.54
#2015-07-07|1465.56
#2015-07-08|1436.33
#2015-07-09|1434.95
#2015-07-10|1415.66
#2015-07-13|1433.95
#2015-07-14|1450.34
#2015-07-15|1459.47
#2015-07-16|1457.40
#2015-07-17|1466.62
#2015-07-20|1463.19
#2015-07-21|1479.14
#2015-07-22|1459.25
#2015-07-23|1457.18
#2015-07-24|1454.85
#2015-07-27|1446.89
#2015-07-28|1442.28
#2015-07-29|1442.93
#2015-07-30|1434.56
#2015-07-31|1471.39
#2015-08-03|1477.49
#2015-08-04|1477.69
#2015-08-05|1473.90
#2015-08-06|1481.83
#2015-08-07|1479.90
#2015-08-10|1478.16
#2015-08-11|1476.46
#2015-08-12|1472.95
#2015-08-13|1473.01
#2015-08-14|1473.27
#2015-08-17|1475.56
#2015-08-18|1474.17
#2015-08-19|1454.28
#2015-08-20|1440.34
#2015-08-21|1414.17
#2015-08-24|1390.06
#2015-08-25|1337.25
#2015-08-26|1384.91
#2015-08-27|1380.15
#2015-08-28|1425.74
#2015-08-31|1415.97
#2015-09-01|1385.29
#2015-09-02|1371.90
#2015-09-03|1383.47
#2015-09-04|1374.87
#2015-09-07|1382.91
#2015-09-08|1348.95
#2015-09-09|1402.68
#2015-09-10|1389.47
#2015-09-11|1388.79
#2015-09-14|1391.91
#2015-09-15|1391.63
#2015-09-16|1403.09
#2015-09-17|1409.00
#2015-09-18|1393.77
#2015-09-21|1387.18
#2015-09-22|1392.84
#2015-09-23|1387.53
#2015-09-24|1366.26
#2015-09-25|1360.15
#2015-09-28|1365.59
#2015-09-29|1308.75
#2015-09-30|1340.28
#2015-10-01|1359.20
#2015-10-02|1367.00
#2015-10-05|1371.60
#2015-10-06|1386.24
#2015-10-07|1402.96
#2015-10-08|1402.35
#2015-10-09|1428.91
#2015-10-12|1433.68
#2015-10-13|1429.84
#2015-10-14|1411.20
#2015-10-15|1440.06
#2015-10-16|1444.79
#2015-10-19|1430.28
#2015-10-20|1432.35
#2015-10-21|1461.22
#2015-10-22|1449.46
#2015-10-23|1461.92
#2015-10-26|1477.60
#2015-10-27|1467.62
#2015-10-28|1466.30
#2015-10-29|1465.55
#2015-10-30|1453.33
#2015-11-02|1428.02
#2015-11-03|1422.12
#2015-11-04|1425.92
#2015-11-05|1439.15
#2015-11-06|1428.61
#2015-11-09|1445.29
#2015-11-10|1440.55
#2015-11-11|1442.63
#2015-11-12|1446.33
#2015-11-13|1445.06
#2015-11-16|1427.56
#2015-11-17|1440.21
#2015-11-18|1439.96
#2015-11-19|1472.68
#2015-11-20|1477.53
#2015-11-23|1475.49
#2015-11-24|1480.81
#2015-11-25|1470.67
#2015-11-26|1476.41
#2015-11-27|1475.56
#2015-11-30|1466.06
#2015-12-01|1492.26
#2015-12-02|1486.74
#2015-12-03|1492.00
#2015-12-04|1475.33
#2015-12-07|1487.69
#2015-12-08|1480.92
#2015-12-09|1475.22
#2015-12-10|1464.53
#2015-12-11|1478.81
#2015-12-14|1460.55
#2015-12-15|1430.14
#2015-12-16|1454.47
#2015-12-17|1458.47
#2015-12-18|1448.97
#2015-12-21|1444.88
#2015-12-22|1446.53
#2015-12-23|1445.40
#2015-12-24|1442.93
#2015-12-25|1432.55
#2015-12-28|1451.25
#2015-12-29|1461.81
#2015-12-30|1463.36
#2015-12-31|1466.70
#2016-01-01|1466.70
#2016-01-04|1448.71
#2016-01-05|1444.15
#2016-01-06|1426.71
#2016-01-07|1400.47
#2016-01-08|1404.04
#2016-01-11|1408.47
#2016-01-12|1357.45
#2016-01-13|1397.98
#2016-01-14|1369.02
#2016-01-15|1377.77
#2016-01-18|1356.91
#2016-01-19|1363.09
#2016-01-20|1335.75
#2016-01-21|1297.33
#2016-01-22|1350.37
#2016-01-25|1357.09
#2016-01-26|1329.15
#2016-01-27|1353.80
#2016-01-28|1352.98
#2016-01-29|1342.68
#2016-02-01|1370.80
#2016-02-02|1376.47
#2016-02-03|1363.36
#2016-02-04|1362.07
#2016-02-05|1355.07
#2016-02-08|1380.96
#2016-02-09|1305.45
#2016-02-10|1273.07
#2016-02-11|1303.23
#2016-02-12|1225.27
#2016-02-15|1300.57
#2016-02-16|1315.14
#2016-02-17|1306.17
#2016-02-18|1354.27
#2016-02-19|1336.13
#2016-02-22|1350.68
#2016-02-23|1355.81
#2016-02-24|1360.40
#2016-02-25|1358.00
#2016-02-26|1348.92
#2016-02-29|1342.57
#2016-03-01|1326.08
#2016-03-02|1367.34
#2016-03-03|1387.23
#2016-03-04|1397.00
#2016-03-07|1385.01
#2016-03-08|1390.87
#2016-03-09|1373.86
#2016-03-10|1387.98
#2016-03-11|1391.94
#2016-03-14|1409.74
#2016-03-15|1417.73
#2016-03-16|1399.74
#2016-03-17|1420.93
#2016-03-18|1409.24
#2016-03-21|1406.46
#2016-03-22|1427.77
#2016-03-23|1409.22
#2016-03-24|1399.07
#2016-03-25|1411.46
#2016-03-28|1412.08
#2016-03-29|1425.54
#2016-03-30|1419.13
#2016-03-31|1418.90
#2016-04-01|1368.52
#2016-04-04|1375.63
#2016-04-05|1344.21
#2016-04-06|1349.31
#2016-04-07|1374.50
#2016-04-08|1386.46
#2016-04-11|1391.97
#2016-04-12|1399.65
#2016-04-13|1423.54
#2016-04-14|1464.26
#2016-04-15|1458.62
#2016-04-18|1423.41
#2016-04-19|1459.38
#2016-04-20|1457.18
#2016-04-21|1486.44
#2016-04-22|1464.71
#2016-04-25|1468.65
#2016-04-26|1454.99
#2016-04-27|1423.31
#2016-04-28|1432.77
#2016-04-29|1453.73
#2016-05-02|1409.82
#2016-05-03|1414.13
#2016-05-04|1404.87
#2016-05-05|1398.60
#2016-05-06|1408.78
#2016-05-09|1397.34
#2016-05-10|1407.42
#2016-05-11|1418.18
#2016-05-12|1418.51
#2016-05-13|1394.81
#2016-05-16|1401.03
#2016-05-17|1409.18
#2016-05-18|1403.26
#2016-05-19|1400.56
#2016-05-20|1410.16
#2016-05-23|1424.71
#2016-05-24|1405.24
#2016-05-25|1411.48
#2016-05-26|1409.96
#2016-05-27|1419.56
#2016-05-30|1422.90
#2016-05-31|1443.54
#2016-06-01|1448.14
#2016-06-02|1432.61
#2016-06-03|1453.31
#2016-06-06|1441.94
#2016-06-07|1452.42
#2016-06-08|1469.12
#2016-06-09|1460.42
#2016-06-10|1448.46
#2016-06-13|1407.60
#2016-06-14|1392.90
#2016-06-15|1403.43
#2016-06-16|1392.55
#2016-06-17|1403.98
#2016-06-20|1428.32
#2016-06-21|1443.46
#2016-06-22|1431.83
#2016-06-23|1431.38
#2016-06-24|1377.39
#2016-06-27|1402.32
#2016-06-28|1386.65
#2016-06-29|1415.43
#2016-06-30|1418.00
#2016-07-01|1426.67
#2016-07-04|1429.93
#2016-07-05|1441.21
#2016-07-06|1423.59
#2016-07-07|1408.72
#2016-07-08|1398.96
#2016-07-11|1418.23
#2016-07-12|1429.30
#2016-07-13|1441.95
#2016-07-14|1441.15
#2016-07-15|1422.53
#2016-07-18|1421.72
#2016-07-19|1450.16
#2016-07-20|1438.38
#2016-07-21|1454.14
#2016-07-22|1446.00
#2016-07-25|1449.65
#2016-07-26|1446.17
#2016-07-27|1447.15
#2016-07-28|1437.94
#2016-07-29|1492.10
#2016-08-01|1475.05
#2016-08-02|1480.32
#2016-08-03|1445.09
#2016-08-04|1468.58
#2016-08-05|1456.00
#2016-08-08|1465.40
#2016-08-09|1490.21
#2016-08-10|1501.00
#2016-08-11|1500.11
#2016-08-12|1517.00
#2016-08-15|1514.87
#2016-08-16|1507.25
#2016-08-17|1520.80
#2016-08-18|1502.71
#2016-08-19|1520.53
#2016-08-22|1525.15
#2016-08-23|1511.52
#2016-08-24|1524.66
#2016-08-25|1526.76
#2016-08-26|1512.69
#2016-08-29|1512.25
#2016-08-30|1504.50
#2016-08-31|1516.57
#2016-09-01|1521.68
#2016-09-02|1504.43
#2016-09-05|1524.16
#2016-09-06|1554.51
#2016-09-07|1558.93
#2016-09-08|1553.71
#2016-09-09|1529.26
#2016-09-12|1512.97
#2016-09-13|1515.09
#2016-09-14|1496.27
#2016-09-15|1488.80
#2016-09-16|1501.24
#2016-09-19|1508.32
#2016-09-20|1514.49
#2016-09-21|1550.62
#2016-09-22|1549.24
#2016-09-23|1541.23
#2016-09-26|1539.97
#2016-09-27|1556.96
#2016-09-28|1548.18
#2016-09-29|1557.51
#2016-09-30|1540.26
#2016-10-03|1539.54
#2016-10-04|1537.06
#2016-10-05|1535.62
#2016-10-06|1539.62
#2016-10-07|1551.22
#2016-10-10|1544.56
#2016-10-11|1547.72
#2016-10-12|1524.74
#2016-10-13|1533.77
#2016-10-14|1527.91
#2016-10-17|1541.73
#2016-10-18|1551.08
#2016-10-19|1565.66
#2016-10-20|1563.12
#2016-10-21|1566.39
#2016-10-24|1558.57
#2016-10-25|1567.07
#2016-10-26|1566.70
#2016-10-27|1546.84
#2016-10-28|1555.29
#2016-10-31|1572.00
#2016-11-01|1588.86
#2016-11-02|1588.62
#2016-11-03|1589.70
#2016-11-04|1580.45
#2016-11-07|1567.60
#2016-11-08|1565.51
#2016-11-09|1499.56
#2016-11-10|1549.65
#2016-11-11|1539.29
#2016-11-14|1543.79
#2016-11-15|1536.06
#2016-11-16|1543.71
#2016-11-17|1550.87
#2016-11-18|1537.40
#2016-11-21|1539.43
#2016-11-22|1539.83
#2016-11-23|1517.67
#2016-11-24|1522.10
#2016-11-25|1531.94
#2016-11-28|1549.71
#2016-11-29|1543.74
#2016-11-30|1537.51
#2016-12-01|1540.71
#2016-12-02|1533.99
#2016-12-05|1516.44
#2016-12-06|1526.37
#2016-12-07|1549.20
#2016-12-08|1560.87
#2016-12-09|1562.96
#2016-12-12|1559.39
#2016-12-13|1567.00
#2016-12-14|1575.90
#2016-12-15|1534.72
#2016-12-16|1546.43
#2016-12-19|1562.35
#2016-12-20|1559.31
#2016-12-21|1554.04
#2016-12-22|1560.32
#2016-12-23|1563.98
#2016-12-26|1565.79
#2016-12-27|1559.35
#2016-12-28|1565.45
#2016-12-29|1556.23
#2016-12-30|1564.44
#2017-01-02|1564.44
#2017-01-03|1546.01
#2017-01-04|1588.36
#2017-01-05|1614.24
#2017-01-06|1595.61
#2017-01-09|1595.81
#2017-01-10|1599.54
#2017-01-11|1591.17
#2017-01-12|1616.73
#2017-01-13|1614.08
#2017-01-16|1616.34
#2017-01-17|1608.69
#2017-01-18|1605.84
#2017-01-19|1590.38
#2017-01-20|1599.17
#2017-01-23|1619.17
#2017-01-24|1610.94
#2017-01-25|1627.47
#2017-01-26|1643.12
#2017-01-27|1636.41
#2017-01-30|1661.74
#2017-01-31|1646.75
#2017-02-01|1621.85
#2017-02-02|1624.44
#2017-02-03|1624.47
#2017-02-06|1631.89
#2017-02-07|1631.90
#2017-02-08|1641.40
#2017-02-09|1608.94
#2017-02-10|1626.96
#2017-02-13|1635.99
#2017-02-14|1623.08
#2017-02-15|1631.31
#2017-02-16|1649.25
#2017-02-17|1652.73
#2017-02-20|1645.65
#2017-02-21|1636.28
#2017-02-22|1646.55
#2017-02-23|1657.89
#2017-02-24|1661.76
#2017-02-27|1652.22
#2017-02-28|1655.27
#2017-03-01|1641.81
#2017-03-02|1652.24
#2017-03-03|1642.85
#2017-03-06|1650.20
#2017-03-07|1652.79
#2017-03-08|1640.61
#2017-03-09|1658.77
#2017-03-10|1676.04
#2017-03-13|1682.12
#2017-03-14|1683.72
#2017-03-15|1676.19
#2017-03-16|1708.86
#2017-03-17|1712.91
#2017-03-20|1714.20
#2017-03-21|1727.30
#2017-03-22|1703.53
#2017-03-23|1701.56
#2017-03-24|1715.81
#2017-03-27|1709.02
#2017-03-28|1739.84
#2017-03-29|1739.35
#2017-03-30|1735.42
#2017-03-31|1716.09
#2017-04-03|1734.34
#2017-04-04|1728.18
#2017-04-05|1717.35
#2017-04-06|1691.79
#2017-04-07|1698.15
#2017-04-10|1708.17
#2017-04-11|1713.53
#2017-04-12|1698.60
#2017-04-13|1690.49
#2017-04-14|1675.35
#2017-04-17|1694.04
#2017-04-18|1699.12
#2017-04-19|1706.32
#2017-04-20|1711.45
#2017-04-21|1718.87
#2017-04-24|1718.98
#2017-04-25|1729.78
#2017-04-26|1743.86
#2017-04-27|1768.08
#2017-04-28|1754.86
#2017-05-01|1798.26
#2017-05-02|1799.88
#2017-05-03|1796.60
#2017-05-04|1790.54
#2017-05-05|1791.81
#2017-05-08|1830.79
#2017-05-09|1808.01
#2017-05-10|1818.61
#2017-05-11|1828.45
#2017-05-12|1824.87
#2017-05-15|1816.57
#2017-05-16|1840.49
#2017-05-17|1871.16
#2017-05-18|1854.34
#2017-05-19|1846.82
#2017-05-22|1864.16
#2017-05-23|1853.68
#2017-05-24|1856.70
#2017-05-25|1865.54
#2017-05-26|1875.52
#2017-05-29|1874.24
#2017-05-30|1878.90
#2017-05-31|1882.55
#2017-06-01|1907.00
#2017-06-02|1934.15
#2017-06-05|1945.97
#2017-06-06|1946.12
#2017-06-07|1950.08
#2017-06-08|1934.15
#2017-06-09|1916.00
#2017-06-12|1918.43
#2017-06-13|1912.17
#2017-06-14|1923.74
#2017-06-15|1891.59
#2017-06-16|1896.41
#2017-06-19|1905.62
#2017-06-20|1914.77
#2017-06-21|1909.19
#2017-06-22|1918.99
#2017-06-23|1915.72
#2017-06-26|1927.97
#2017-06-27|1921.38
#2017-06-28|1891.25
#2017-06-29|1895.14
#2017-06-30|1881.38
#2017-07-03|1859.27
#2017-07-04|1844.05
#2017-07-05|1857.31
#2017-07-06|1857.52
#2017-07-07|1828.00
#2017-07-10|1855.87
#2017-07-11|1873.37
#2017-07-12|1891.97
#2017-07-13|1901.32
#2017-07-14|1911.25
#2017-07-17|1908.21
#2017-07-18|1931.46
#2017-07-19|1934.94
#2017-07-20|1953.33
#2017-07-21|1967.30
#2017-07-24|1955.77
#2017-07-25|1944.60
#2017-07-26|1930.26
#2017-07-27|1947.89
#2017-07-28|1929.11
#2017-07-31|1932.49
#2017-08-01|1926.88
#2017-08-02|1940.65
#2017-08-03|1934.67
#2017-08-04|1918.77
#2017-08-07|1920.27
#2017-08-08|1926.03
#2017-08-09|1919.93
#2017-08-10|1933.32
#2017-08-11|1937.22
#2017-08-14|1918.14
#2017-08-15|1937.38
#2017-08-16|1932.20
#2017-08-17|1952.06
#2017-08-18|1952.77
#2017-08-21|1940.90
#2017-08-22|1931.67
#2017-08-23|1943.53
#2017-08-24|1927.03
#2017-08-25|1937.30
#2017-08-28|1938.02
#2017-08-29|1943.77
#2017-08-30|1926.36
#2017-08-31|1946.47
#2017-09-01|1944.56
#2017-09-04|1936.91
#2017-09-05|1923.47
#2017-09-06|1921.07
#2017-09-07|1932.95
#2017-09-08|1933.21
#2017-09-11|1943.49
#2017-09-12|1942.78
#2017-09-13|1945.00
#2017-09-14|1941.77
#2017-09-15|1951.11
#2017-09-18|1941.93
#2017-09-19|1972.23
#2017-09-20|1964.02
#2017-09-21|1937.05
#2017-09-22|1944.99
#2017-09-25|1965.04
#2017-09-26|1945.33
#2017-09-27|1950.91
#2017-09-28|1973.30
#2017-09-29|1977.84
#2017-10-02|1972.26
#2017-10-03|1986.03
#2017-10-04|1979.59
#2017-10-05|1978.73
#2017-10-06|1973.99
#2017-10-09|1976.18
#2017-10-10|2009.04
#2017-10-11|2011.71
#2017-10-12|2020.09
#2017-10-13|2039.21
#2017-10-16|2053.06
#2017-10-17|2047.95
#2017-10-18|2038.48
#2017-10-19|2057.06
#2017-10-20|2045.71
#2017-10-23|2065.66
#2017-10-24|2080.73
#2017-10-25|2080.70
#2017-10-26|2086.62
#2017-10-27|2104.05
#2017-10-30|2115.41
#2017-10-31|2111.85
#2017-11-01|2162.64
#2017-11-02|2173.82
#2017-11-03|2166.02
#2017-11-06|2159.28
#2017-11-07|2191.86
#2017-11-08|2223.89
#2017-11-09|2223.07
#2017-11-10|2221.67
#2017-11-13|2190.51
#2017-11-14|2197.36
#2017-11-15|2168.66
#2017-11-16|2199.64
#2017-11-17|2221.28
#2017-11-20|2206.63
#2017-11-21|2217.03
#2017-11-22|2241.27
#2017-11-23|2248.83
#2017-11-24|2251.71
#2017-11-27|2251.61
#2017-11-28|2230.64
#2017-11-29|2206.43
#2017-11-30|2200.44
#2017-12-01|2181.98
#2017-12-04|2175.27
#2017-12-05|2159.13
#2017-12-06|2148.06
#2017-12-07|2182.58
#2017-12-08|2202.00
#2017-12-11|2214.03
#2017-12-12|2202.54
#2017-12-13|2199.43
#2017-12-14|2211.67
#2017-12-15|2204.82
#2017-12-18|2240.98
#2017-12-19|2221.12
#2017-12-20|2216.08
#2017-12-21|2219.91
#2017-12-22|2220.22
#2017-12-25|2226.46
#2017-12-26|2221.05
#2017-12-27|2221.90
#2017-12-28|2214.81
#2017-12-29|2210.21
#2018-01-01|2210.21
#2018-01-02|2220.17
#2018-01-03|2215.23
#2018-01-04|2278.84
#2018-01-05|2275.54
#2018-01-08|2280.58
#2018-01-09|2313.81
#2018-01-10|2323.69
#2018-01-11|2306.98
#2018-01-12|2292.07
#2018-01-15|2319.86
#2018-01-16|2333.71
#2018-01-17|2339.01
#2018-01-18|2331.94
#2018-01-19|2349.83
#2018-01-22|2350.77
#2018-01-23|2373.96
#2018-01-24|2375.87
#2018-01-25|2361.01
#2018-01-26|2351.32
#2018-01-29|2353.76
#2018-01-30|2332.17
#2018-01-31|2295.01
#2018-02-01|2312.44
#2018-02-02|2281.91
#2018-02-05|2236.82
#2018-02-06|2148.34
#2018-02-07|2138.15
#2018-02-08|2162.27
#2018-02-09|2120.15
#2018-02-12|2122.89
#2018-02-13|2123.53
#2018-02-14|2127.21
#2018-02-15|2186.25
#2018-02-16|2222.99
#2018-02-19|2247.55
#2018-02-20|2217.13
#2018-02-21|2223.09
#2018-02-22|2212.91
#2018-02-23|2227.95
#2018-02-26|2245.74
#2018-02-27|2274.89
#2018-02-28|2275.55
#2018-03-01|2241.21
#2018-03-02|2231.39
#2018-03-05|2194.56
#2018-03-06|2226.95
#2018-03-07|2210.28
#2018-03-08|2237.60
#2018-03-09|2234.57
#2018-03-12|2280.53
#2018-03-13|2305.94
#2018-03-14|2299.25
#2018-03-15|2307.27
#2018-03-16|2285.69
#2018-03-19|2262.77
#2018-03-20|2238.66
#2018-03-21|2240.45
#2018-03-22|2280.75
#2018-03-23|2193.62
#2018-03-26|2190.81
#2018-03-27|2224.05
#2018-03-28|2197.04
#2018-03-29|2193.39
#2018-03-30|2225.49
#2018-04-02|2227.14
#2018-04-03|2205.78
#2018-04-04|2189.41
#2018-04-05|2190.21
#2018-04-06|2183.68
#2018-04-09|2200.52
#2018-04-10|2212.69
#2018-04-11|2203.72
#2018-04-12|2183.89
#2018-04-13|2197.37
#2018-04-16|2210.54
#2018-04-17|2206.54
#2018-04-18|2223.91
#2018-04-19|2210.26
#2018-04-20|2196.15
#2018-04-23|2165.23
#2018-04-24|2171.16
#2018-04-25|2148.46
#2018-04-26|2174.74
#2018-04-27|2199.58
#2018-04-30|2192.80
#2018-05-01|2172.69
#2018-05-02|2164.21
#2018-05-03|2182.66
#2018-05-04|2181.26
#2018-05-07|2178.50
#2018-05-08|2193.44
#2018-05-09|2189.14
#2018-05-10|2201.84
#2018-05-11|2227.20
#2018-05-14|2224.85
#2018-05-15|2203.80
#2018-05-16|2192.11
#2018-05-17|2197.78
#2018-05-18|2195.44
#2018-05-21|2186.69
#2018-05-22|2181.05
#2018-05-23|2195.84
#2018-05-24|2199.88
#2018-05-25|2204.70
#2018-05-28|2202.35
#2018-05-29|2191.33
#2018-05-30|2159.17
#2018-05-31|2178.07
#2018-06-01|2162.02
#2018-06-04|2191.75
#2018-06-05|2200.90
#2018-06-06|2191.19
#2018-06-07|2202.59
#2018-06-08|2207.24
#2018-06-11|2190.39
#2018-06-12|2181.28
#2018-06-13|2178.44
#2018-06-14|2167.61
#2018-06-15|2159.34
#2018-06-18|2135.37
#2018-06-19|2117.70
#2018-06-20|2130.07
#2018-06-21|2131.08
#2018-06-22|2128.58
#2018-06-25|2114.48
#2018-06-26|2108.32
#2018-06-27|2094.51
#2018-06-28|2095.45
#2018-06-29|2102.74
#2018-07-02|2073.34
#2018-07-03|2072.50
#2018-07-04|2059.37
#2018-07-05|2040.98
#2018-07-06|2059.65
#2018-07-09|2090.09
#2018-07-10|2085.32
#2018-07-11|2064.14
#2018-07-12|2044.16
#2018-07-13|2073.96
#2018-07-16|2074.14
#2018-07-17|2088.03
#2018-07-18|2095.50
#2018-07-19|2107.53
#2018-07-20|2113.82
#2018-07-23|2109.58
#2018-07-24|2124.06
#2018-07-25|2131.08
#2018-07-26|2150.20
#2018-07-27|2159.65
#2018-07-30|2160.18
#2018-07-31|2143.60
#2018-08-01|2160.09
#2018-08-02|2154.69
#2018-08-03|2160.00
#2018-08-06|2150.10
#2018-08-07|2175.05
#2018-08-08|2176.25
#2018-08-09|2177.46
#2018-08-10|2155.69
#2018-08-13|2092.34
#2018-08-14|2127.72
#2018-08-15|2115.72
#2018-08-16|2094.80
#2018-08-17|2106.08
#2018-08-20|2089.27
#2018-08-21|2092.22
#2018-08-22|2112.08
#2018-08-23|2103.47
#2018-08-24|2124.13
#2018-08-27|2154.53
#2018-08-28|2151.59
#2018-08-29|2158.97
#2018-08-30|2174.81
#2018-08-31|2189.30
#2018-09-03|2167.32
#2018-09-04|2162.88
#2018-09-05|2142.25
#2018-09-06|2123.49
#2018-09-07|2091.00
#2018-09-10|2091.45
#2018-09-11|2098.84
#2018-09-12|2074.11
#2018-09-13|2058.35
#2018-09-14|2085.96
#2018-09-17|2088.76
#2018-09-18|2115.51
#2018-09-19|2136.58
#2018-09-20|2117.76
#2018-09-21|2125.34
#2018-09-24|2125.34
#2018-09-25|2149.05
#2018-09-26|2172.45
#2018-09-27|2123.88
#2018-09-28|2134.92
#2018-10-01|2148.69
#2018-10-02|2149.02
#2018-10-03|2113.61
#2018-10-04|2109.12
#2018-10-05|2091.72
#2018-10-08|2103.37
#2018-10-09|2045.24
#2018-10-10|2060.75
#2018-10-11|1993.81
#2018-10-12|2029.88
#2018-10-15|2009.42
#2018-10-16|2012.58
#2018-10-17|2059.87
#2018-10-18|2045.58
#2018-10-19|2035.59
#2018-10-22|2043.59
#2018-10-23|2006.87
#2018-10-24|2004.90
#2018-10-25|1921.89
#2018-10-26|1901.91
#2018-10-29|1849.70
#2018-10-30|1896.07
#2018-10-31|1949.27
#2018-11-01|1946.91
#2018-11-02|1990.42
#2018-11-05|1957.84
#2018-11-06|1960.27
#2018-11-07|1954.09
#2018-11-08|1974.99
#2018-11-09|1955.97
#2018-11-12|1936.11
#2018-11-13|1893.72
#2018-11-14|1892.27
#2018-11-15|1906.15
#2018-11-16|1887.18
#2018-11-19|1917.76
#2018-11-20|1874.28
#2018-11-21|1868.25
#2018-11-22|1885.42
#2018-11-23|1888.77
#2018-11-26|1876.06
#2018-11-27|1897.26
#2018-11-28|1915.30
#2018-11-29|1938.65
#2018-11-30|1930.19
#2018-12-03|1962.90
#2018-12-04|1931.50
#2018-12-05|1909.06
#2018-12-06|1870.97
#2018-12-07|1883.57
#2018-12-10|1832.94
#2018-12-11|1806.79
#2018-12-12|1849.09
#2018-12-13|1852.68
#2018-12-14|1815.70
#2018-12-17|1829.52
#2018-12-18|1792.47
#2018-12-19|1793.46
#2018-12-20|1734.72
#2018-12-21|1727.65
#2018-12-24|1737.42
#2018-12-25|1662.12
#2018-12-26|1681.55
#2018-12-27|1752.04
#2018-12-28|1754.55
#2018-12-31|1765.83
#2019-01-01|1765.83
#2019-01-02|1772.61
#2019-01-03|1801.12
#2019-01-04|1748.56
#2019-01-07|1811.76
#2019-01-08|1824.43
#2019-01-09|1849.08
#2019-01-10|1839.99
#2019-01-11|1853.54
#2019-01-14|1855.08
#2019-01-15|1874.84
#2019-01-16|1861.75
#2019-01-17|1864.60
#2019-01-18|1880.27
#2019-01-21|1887.86
#2019-01-22|1875.01
#2019-01-23|1864.17
#2019-01-24|1901.26
#2019-01-25|1928.13
#2019-01-28|1928.98
#2019-01-29|1914.43
#2019-01-30|1908.34
#2019-01-31|1953.52
#2019-02-01|1945.74
#2019-02-04|1969.26
#2019-02-05|1983.08
#2019-02-06|1981.01
#2019-02-07|1974.11
#2019-02-08|1934.19
#2019-02-11|1922.45
#2019-02-12|1970.76
#2019-02-13|1999.61
#2019-02-14|2001.54
#2019-02-15|1989.73
#2019-02-18|2001.01
#2019-02-19|2004.36
#2019-02-20|1989.42
#2019-02-21|1985.33
#2019-02-22|1985.43
#2019-02-25|1996.86
#2019-02-26|1989.04
#2019-02-27|1989.66
#2019-02-28|1961.49
#2019-03-01|1968.73
#2019-03-04|1994.81
#2019-03-05|1980.64
#2019-03-06|1989.96
#2019-03-07|1962.67
#2019-03-08|1932.73
#2019-03-11|1944.56
#2019-03-12|1976.32
#2019-03-13|1959.51
#2019-03-14|1939.65
#2019-03-15|1959.92
#2019-03-18|1983.70
#2019-03-19|1973.75
#2019-03-20|1982.44
#2019-03-21|1992.72
#2019-03-22|2026.58
#2019-03-25|1975.64
#2019-03-26|2012.62
#2019-03-27|2038.53
#2019-03-28|2007.20
#2019-03-29|2017.46
#2019-04-01|2039.21
#2019-04-02|2042.65
#2019-04-03|2061.51
#2019-04-04|2060.99
#2019-04-05|2062.48
#2019-04-08|2067.99
#2019-04-09|2093.13
#2019-04-10|2080.80
#2019-04-11|2063.83
#2019-04-12|2059.09
#2019-04-15|2085.18
#2019-04-16|2096.40
#2019-04-17|2107.60
#2019-04-18|2068.67
#2019-04-19|2080.39
#2019-04-22|2074.92
#2019-04-23|2076.79
#2019-04-24|2080.03
#2019-04-25|2093.97
#2019-04-26|2081.59
#2019-04-29|2076.77
#2019-04-30|2084.98
#2019-05-01|2088.73
#2019-05-02|2081.98
#2019-05-03|2087.41
#2019-05-06|2094.28
#2019-05-07|2064.20
#2019-05-08|2041.14
#2019-05-09|2039.00
#2019-05-10|2048.00
#2019-05-13|2032.32
#2019-05-14|2013.07
#2019-05-15|2041.78
#2019-05-16|2020.17
#2019-05-17|2047.49
#2019-05-20|2038.25
#2019-05-21|2026.91
#2019-05-22|2031.87
#2019-05-23|2034.15
#2019-05-24|2022.84
#2019-05-27|2026.47
#2019-05-28|2041.00
#2019-05-29|2024.89
#2019-05-30|2015.76
#2019-05-31|2026.95
#2019-06-03|2006.32
#2019-06-04|1999.12
#2019-06-05|2053.73
#2019-06-06|2039.64
#2019-06-07|2062.78
#2019-06-10|2085.22
#2019-06-11|2100.23
#2019-06-12|2096.25
#2019-06-13|2073.29
#2019-06-14|2081.64
#2019-06-17|2054.08
#2019-06-18|2048.89
#2019-06-19|2091.41
#2019-06-20|2122.17
#2019-06-21|2101.73
#2019-06-24|2115.34
#2019-06-25|2115.35
#2019-06-26|2083.95
#2019-06-27|2106.92
#2019-06-28|2109.68
#2019-07-01|2148.15
#2019-07-02|2181.59
#2019-07-03|2169.28
#2019-07-04|2180.46
#2019-07-05|2165.86
#2019-07-08|2150.64
#2019-07-09|2140.30
#2019-07-10|2150.93
#2019-07-11|2167.96
#2019-07-12|2166.31
#2019-07-15|2167.11
#2019-07-16|2153.72
#2019-07-17|2149.89
#2019-07-18|2105.82
#2019-07-19|2154.38
#2019-07-22|2138.88
#2019-07-23|2152.54
#2019-07-24|2165.92
#2019-07-25|2180.22
#2019-07-26|2194.31
#2019-07-29|2192.22
#2019-07-30|2200.47
#2019-07-31|2181.95
#2019-08-01|2194.31
#2019-08-02|2201.06
#2019-08-05|2155.64
#2019-08-06|2136.14
#2019-08-07|2155.15
#2019-08-08|2157.93
#2019-08-09|2165.39
#2019-08-12|2172.59
#2019-08-13|2114.97
#2019-08-14|2152.85
#2019-08-15|2126.08
#2019-08-16|2138.49
#2019-08-19|2139.17
#2019-08-20|2168.13
#2019-08-21|2152.25
#2019-08-22|2153.81
#2019-08-23|2172.57
#2019-08-26|2128.14
#2019-08-27|2152.38
#2019-08-28|2149.64
#2019-08-29|2126.19
#2019-08-30|2163.43
#2019-09-02|2162.14
#2019-09-03|2173.73
#2019-09-04|2165.09
#2019-09-05|2199.14
#2019-09-06|2201.76
#2019-09-09|2209.12
#2019-09-10|2193.65
#2019-09-11|2193.31
#2019-09-12|2206.77
#2019-09-13|2218.40
#2019-09-16|2219.42
#2019-09-17|2225.46
#2019-09-18|2225.24
#2019-09-19|2251.25
#2019-09-20|2256.12
#2019-09-23|2267.26
#2019-09-24|2261.53
#2019-09-25|2259.73
#2019-09-26|2264.23
#2019-09-27|2262.18
#2019-09-30|2244.90
#2019-10-01|2268.42
#2019-10-02|2274.40
#2019-10-03|2257.78
#2019-10-04|2263.26
#2019-10-07|2260.20
#2019-10-08|2285.51
#2019-10-09|2274.92
#2019-10-10|2261.18
#2019-10-11|2259.96
#2019-10-14|2263.50
#2019-10-15|2284.72
#2019-10-16|2293.61
#2019-10-17|2291.09
#2019-10-18|2279.01
#2019-10-21|2292.82
#2019-10-22|2292.61
#2019-10-23|2289.01
#2019-10-24|2311.06
#2019-10-25|2321.32
#2019-10-28|2319.70
#2019-10-29|2333.87
#2019-10-30|2338.91
#2019-10-31|2350.24
#2019-11-01|2347.30
#2019-11-04|2339.41
#2019-11-05|2364.29
#2019-11-06|2339.62
#2019-11-07|2351.40
#2019-11-08|2346.12
#2019-11-11|2351.14
#2019-11-12|2370.22
#2019-11-13|2392.25
#2019-11-14|2405.98
#2019-11-15|2420.35
#2019-11-18|2449.32
#2019-11-19|2435.80
#2019-11-20|2423.61
#2019-11-21|2415.02
#2019-11-22|2422.01
#2019-11-25|2418.98
#2019-11-26|2431.94
#2019-11-27|2438.66
#2019-11-28|2429.90
#2019-11-29|2424.38
#2019-12-02|2446.08
#2019-12-03|2463.01
#2019-12-04|2461.06
#2019-12-05|2460.77
#2019-12-06|2469.59
#2019-12-09|2465.47
#2019-12-10|2473.50
#2019-12-11|2476.82
#2019-12-12|2474.06
#2019-12-13|2497.18
#2019-12-16|2490.96
#2019-12-17|2509.55
#2019-12-18|2498.02
#2019-12-19|2500.45
#2019-12-20|2509.33
#2019-12-23|2501.61
#2019-12-24|2509.05
#2019-12-25|2501.19
#2019-12-26|2508.06
#2019-12-27|2511.93
#2019-12-30|2514.11
#2019-12-31|2521.28
#2020-01-01|2521.28
#2020-01-02|2530.59
#2020-01-03|2536.45
#2020-01-06|2503.49
#2020-01-07|2545.22
#2020-01-08|2526.76
#2020-01-09|2578.58
#2020-01-10|2605.75
#2020-01-13|2596.98
#2020-01-14|2602.92
#2020-01-15|2578.94
#2020-01-16|2579.20
#2020-01-17|2573.75
#2020-01-20|2589.37
#2020-01-21|2577.97
#2020-01-22|2596.74
#2020-01-23|2598.60
#2020-01-24|2597.88
#2020-01-27|2565.77
#2020-01-28|2548.19
#2020-01-29|2543.84
#2020-01-30|2472.96
#2020-01-31|2529.08
#2020-02-03|2518.08
#2020-02-04|2527.49
#2020-02-05|2550.57
#2020-02-06|2578.51
#2020-02-07|2571.29
#2020-02-10|2549.09
#2020-02-11|2544.79
#2020-02-12|2553.31
#2020-02-13|2567.80
#2020-02-14|2555.89
#2020-02-17|2530.67
#2020-02-18|2488.02
#2020-02-19|2488.12
#2020-02-20|2459.37
#2020-02-21|2470.35
#2020-02-24|2493.57
#2020-02-25|2445.81
#2020-02-26|2426.52
#2020-02-27|2376.39
#2020-02-28|2321.72
#2020-03-02|2379.65
#2020-03-03|2350.40
#2020-03-04|2355.93
#2020-03-05|2385.32
#2020-03-06|2357.32
#2020-03-09|2281.04
#2020-03-10|2284.01
#2020-03-11|2194.79
#2020-03-12|2072.43
#2020-03-13|1924.75
#2020-03-16|1907.67
#2020-03-17|1922.58
#2020-03-18|1920.92
#2020-03-19|1871.35
#2020-03-20|1849.83
#2020-03-23|1837.65
#2020-03-24|1954.24
#2020-03-25|2075.26
#2020-03-26|2059.13
#2020-03-27|2175.46
#2020-03-30|2182.34
#2020-03-31|2164.81
#2020-04-01|2101.78
#2020-04-02|2062.52
#2020-04-03|2043.66
#2020-04-06|2123.42
#2020-04-07|2182.40
#2020-04-08|2211.90
#2020-04-09|2207.42
#2020-04-10|2220.98
#2020-04-13|2207.02
#2020-04-14|2269.04
#2020-04-15|2277.92
#2020-04-16|2275.97
#2020-04-17|2312.02
#2020-04-20|2312.07
#2020-04-21|2259.59
#2020-04-22|2228.78
#2020-04-23|2241.35
#2020-04-24|2248.48
#2020-04-27|2308.19
#2020-04-28|2336.18
#2020-04-29|2343.96
#2020-04-30|2373.93
#2020-05-01|2327.15
#2020-05-04|2326.71
#2020-05-05|2333.70
#2020-05-06|2345.91
#2020-05-07|2364.44
#2020-05-08|2403.68
#2020-05-11|2403.36
#2020-05-12|2425.75
#2020-05-13|2431.03
#2020-05-14|2370.10
#2020-05-15|2399.60
#2020-05-18|2379.76
#2020-05-19|2391.86
#2020-05-20|2433.45
#2020-05-21|2422.69
#2020-05-22|2414.84
#2020-05-25|2449.83
#2020-05-26|2486.21
#2020-05-27|2464.65
#2020-05-28|2487.82
#2020-05-29|2481.63
#2020-06-01|2527.72
#2020-06-02|2536.08
#2020-06-03|2535.11
#2020-06-04|2537.83
#2020-06-05|2527.03
#2020-06-08|2575.17
#2020-06-09|2578.63
#2020-06-10|2621.63
#2020-06-11|2596.90
#2020-06-12|2555.31
#2020-06-15|2475.71
#2020-06-16|2577.74
#2020-06-17|2586.05
#2020-06-18|2605.64
#2020-06-19|2627.39
#2020-06-22|2631.65
#2020-06-23|2677.07
#2020-06-24|2653.73
#2020-06-25|2632.77
#2020-06-26|2670.21
#2020-06-29|2600.28
#2020-06-30|2600.64
#2020-07-01|2604.38
#2020-07-02|2599.35
#2020-07-03|2637.68
#2020-07-06|2679.80
#2020-07-07|2709.70
#2020-07-08|2695.41
#2020-07-09|2707.38
#2020-07-10|2695.90
#2020-07-13|2727.42
#2020-07-14|2707.02
#2020-07-15|2741.73
#2020-07-16|2691.40
#2020-07-17|2695.61
#2020-07-20|2725.56
#2020-07-21|2766.50
#2020-07-22|2747.29
#2020-07-23|2752.30
#2020-07-24|2781.94
#2020-07-27|2777.46
#2020-07-28|2791.98
#2020-07-29|2734.23
#2020-07-30|2730.57
#2020-07-31|2665.42
#2020-08-03|2718.56
#2020-08-04|2743.54
#2020-08-05|2752.16
#2020-08-06|2744.43
#2020-08-07|2702.44
#2020-08-10|2705.25
#2020-08-11|2686.77
#2020-08-12|2693.22
#2020-08-13|2745.21
#2020-08-14|2776.69
#2020-08-17|2760.00
#2020-08-18|2783.93
#2020-08-19|2790.47
#2020-08-20|2731.96
#2020-08-21|2756.62
#2020-08-24|2768.60
#2020-08-25|2759.84
#2020-08-26|2763.68
#2020-08-27|2754.68
#2020-08-28|2712.14
#2020-08-31|2720.98
#2020-09-01|2721.14
#2020-09-02|2751.10
#2020-09-03|2755.55
#2020-09-04|2693.32
#2020-09-07|2656.56
#2020-09-08|2689.53
#2020-09-09|2660.94
#2020-09-10|2675.13
#2020-09-11|2692.91
#2020-09-14|2724.95
#2020-09-15|2732.91
#2020-09-16|2780.99
#2020-09-17|2787.91
#2020-09-18|2829.66
#2020-09-21|2823.17
#2020-09-22|2811.87
#2020-09-23|2843.92
#2020-09-24|2809.13
#2020-09-25|2820.85
#2020-09-28|2844.25
#2020-09-29|2892.70
#2020-09-30|2844.99
#2020-10-01|2842.02
#2020-10-02|2833.44
#2020-10-05|2856.32
#2020-10-06|2863.88
#2020-10-07|2873.18
#2020-10-08|2910.83
#2020-10-09|2918.86
#2020-10-12|2927.87
#2020-10-13|2945.21
#2020-10-14|2965.08
#2020-10-15|2948.93
#2020-10-16|2914.41
#2020-10-19|2939.81
#2020-10-20|2932.03
#2020-10-21|2974.83
#2020-10-22|2935.02
#2020-10-23|2919.94
#2020-10-26|2916.06
#2020-10-27|2947.89
#2020-10-28|2963.58
#2020-10-29|2950.51
#2020-10-30|2871.98
#2020-11-02|2857.92
#2020-11-03|2864.34
#2020-11-04|2922.42
#2020-11-05|3021.20
#2020-11-06|3030.06
#2020-11-09|3040.28
#2020-11-10|2997.50
#2020-11-11|3025.87
#2020-11-12|3061.05
#2020-11-13|3057.56
#2020-11-16|3104.39
#2020-11-17|3099.13
#2020-11-18|3099.49
#2020-11-19|3096.95
#2020-11-20|3117.44
#2020-11-23|3097.74
#2020-11-24|3184.55
#2020-11-25|3194.37
#2020-11-26|3268.68
#2020-11-27|3319.21
#2020-11-30|3305.69
#2020-12-01|3325.16
#2020-12-02|3318.68
#2020-12-03|3337.87
#2020-12-04|3320.28
#2020-12-07|3276.64
#2020-12-08|3296.81
#2020-12-09|3305.24
#2020-12-10|3263.88
#2020-12-11|3284.60
#2020-12-14|3301.24
#2020-12-15|3305.05
#2020-12-16|3316.24
#2020-12-17|3374.93
#2020-12-18|3342.53
#2020-12-21|3331.93
#2020-12-22|3252.19
#2020-12-23|3300.39
#2020-12-24|3316.97
#2020-12-25|3326.97
#2020-12-28|3350.65
#2020-12-29|3424.95
#2020-12-30|3418.90
#2020-12-31|3418.90
#2021-01-01|3418.90
#2021-01-04|3423.18
#2021-01-05|3481.68
#2021-01-06|3445.97
#2021-01-07|3470.38
#2021-01-08|3580.95
#2021-01-11|3563.78
#2021-01-12|3579.49
#2021-01-13|3640.74
#2021-01-14|3646.70
#2021-01-15|3643.52
#2021-01-18|3651.56
#2021-01-19|3678.39
#2021-01-20|3692.31
#2021-01-21|3724.78
#2021-01-22|3716.56
#2021-01-25|3729.73
#2021-01-26|3729.43
#2021-01-27|3745.92
#2021-01-28|3639.09
#2021-01-29|3537.83
#2021-02-01|3572.63
#2021-02-02|3613.82
#2021-02-03|3603.34
#2021-02-04|3536.62
#2021-02-05|3548.22
#2021-02-08|3598.94
#2021-02-09|3669.58
#2021-02-10|3655.40
#2021-02-11|3653.31
#2021-02-12|3683.36
#2021-02-15|3702.80
#2021-02-16|3692.68
#2021-02-17|3650.70
#2021-02-18|3602.25
#2021-02-19|3614.98
#2021-02-22|3675.12
#2021-02-23|3673.89
#2021-02-24|3508.70
#2021-02-25|3552.50
#2021-02-26|3406.78
#2021-03-01|3497.11
#2021-03-02|3484.75
#2021-03-03|3445.72
#2021-03-04|3371.15
#2021-03-05|3367.99
#2021-03-08|3292.53
#2021-03-09|3298.71
#2021-03-10|3329.12
#2021-03-11|3343.26
#2021-03-12|3410.27
#2021-03-15|3393.76
#2021-03-16|3444.24
#2021-03-17|3438.63
#2021-03-18|3514.03
#2021-03-19|3492.03
#2021-03-22|3460.10
#2021-03-23|3442.34
#2021-03-24|3410.14
#2021-03-25|3421.78
#2021-03-26|3448.33
#2021-03-29|3475.75
#2021-03-30|3459.89
#2021-03-31|3441.36
#2021-04-01|3502.34
#2021-04-02|3564.31
#2021-04-05|3587.00
#2021-04-06|3543.97
#2021-04-07|3589.14
#2021-04-08|3603.34
#2021-04-09|3615.09
#2021-04-12|3598.12
#2021-04-13|3591.70
#2021-04-14|3614.76
#2021-04-15|3615.06
#2021-04-16|3622.31
#2021-04-19|3686.14
#2021-04-20|3615.38
#2021-04-21|3514.09
#2021-04-22|3623.94
#2021-04-23|3586.24
#2021-04-26|3600.88
#2021-04-27|3582.60
#2021-04-28|3579.77
#2021-04-29|3578.45
#2021-04-30|3532.10
#2021-05-03|3544.42
#2021-05-04|3535.50
#2021-05-05|3535.01
#2021-05-06|3520.72
#2021-05-07|3531.16
#2021-05-10|3537.26
#2021-05-11|3436.78
#2021-05-12|3354.79
#2021-05-13|3251.96
#2021-05-14|3355.51
#2021-05-17|3324.12
#2021-05-18|3377.19
#2021-05-19|3367.25
#2021-05-20|3404.84
#2021-05-21|3434.65
#2021-05-24|3446.06
#2021-05-25|3475.44
#2021-05-26|3486.20
#2021-05-27|3454.77
#2021-05-28|3487.97
#2021-05-31|3485.39
#2021-06-01|3494.95
#2021-06-02|3499.84
#2021-06-03|3517.71
#2021-06-04|3524.31
#2021-06-07|3550.83
#2021-06-08|3532.58
#2021-06-09|3490.30
#2021-06-10|3498.32
#2021-06-11|3512.44
#2021-06-14|3543.64
#2021-06-15|3584.64
#2021-06-16|3588.35
#2021-06-17|3550.73
#2021-06-18|3567.29
#2021-06-21|3479.91
#2021-06-22|3546.45
#2021-06-23|3548.74
#2021-06-24|3545.26
#2021-06-25|3578.08
#2021-06-28|3572.63
#2021-06-29|3570.86
#2021-06-30|3574.33
#2021-07-01|3522.37
#2021-07-02|3539.34
#2021-07-05|3566.82
#2021-07-06|3582.65
#2021-07-07|3581.14
#2021-07-08|3583.50
#2021-07-09|3551.93
#2021-07-12|3626.69
#2021-07-13|3631.84
#2021-07-14|3643.30
#2021-07-15|3608.44
#2021-07-16|3578.24
#2021-07-19|3542.98
#2021-07-20|3518.76
#2021-07-21|3530.97
#2021-07-22|3537.38
#2021-07-23|3523.48
#2021-07-26|3561.57
#2021-07-27|3598.04
#2021-07-28|3518.23
#2021-07-29|3569.46
#2021-07-30|3491.89
#2021-08-02|3590.31
#2021-08-03|3600.35
#2021-08-04|3581.85
#2021-08-05|3597.34
#2021-08-06|3574.16
#2021-08-09|3575.29
#2021-08-10|3571.78
#2021-08-11|3563.40
#2021-08-12|3540.86
#2021-08-13|3542.46
#2021-08-16|3528.78
#2021-08-17|3487.33
#2021-08-18|3520.71
#2021-08-19|3475.64
#2021-08-20|3455.38
#2021-08-23|3530.61
#2021-08-24|3588.35
#2021-08-25|3567.92
#2021-08-26|3581.08
#2021-08-27|3578.77
#2021-08-30|3629.02
#2021-08-31|3683.80
#2021-09-01|3729.66
#2021-09-02|3755.70
#2021-09-03|3823.11
#2021-09-06|3883.20
#2021-09-07|3903.69
#2021-09-08|3939.31
#2021-09-09|3930.05
#2021-09-10|4017.74
#2021-09-13|4040.73
#2021-09-14|4092.88
#2021-09-15|4099.61
#2021-09-16|4040.71
#2021-09-17|4051.52
#2021-09-20|4068.35
#2021-09-21|3997.00
#2021-09-22|3926.70
#2021-09-23|3908.70
#2021-09-24|3980.72
#2021-09-27|3944.44
#2021-09-28|3883.73
#2021-09-29|3790.35
#2021-09-30|3779.11
#2021-10-01|3720.03
#2021-10-04|3631.25
#2021-10-05|3527.63
#2021-10-06|3503.55
#2021-10-07|3513.84
#2021-10-08|3552.84
#2021-10-11|3557.56
#2021-10-12|3510.80
#2021-10-13|3499.59
#2021-10-14|3554.12
#2021-10-15|3642.67
#2021-10-18|3622.27
#2021-10-19|3665.72
#2021-10-20|3655.95
#2021-10-21|3597.54
#2021-10-22|3635.89
#2021-10-25|3617.92
#2021-10-26|3627.97
#2021-10-27|3617.75
#2021-10-28|3648.91
#2021-10-29|3630.64
#2021-11-01|3702.40
#2021-11-02|3734.70
#2021-11-03|3725.53
#2021-11-04|3808.67
#2021-11-05|3815.25
#2021-11-08|3790.13
#2021-11-09|3778.16
#2021-11-10|3721.40
#2021-11-11|3725.60
#2021-11-12|3789.84
#2021-11-15|3816.79
#2021-11-16|3817.30
#2021-11-17|3831.56
#2021-11-18|3836.08
#2021-11-19|3903.12
#2021-11-22|3880.03
#2021-11-23|3871.59
#2021-11-24|3761.17
#2021-11-25|3771.54
#2021-11-26|3771.98
#2021-11-29|3720.90
#2021-11-30|3707.65
#2021-12-01|3741.03
#2021-12-02|3693.80
#2021-12-03|3720.32
#2021-12-06|3679.01
#2021-12-07|3747.63
#2021-12-08|3810.53
#2021-12-09|3809.42
#2021-12-10|3778.64
#2021-12-13|3804.96
#2021-12-14|3770.11
#2021-12-15|3778.95
#2021-12-16|3861.00
#2021-12-17|3784.35
#2021-12-20|3707.65
#2021-12-21|3768.16
#2021-12-22|3774.88
#2021-12-23|3802.75
#2021-12-24|3809.54
#2021-12-27|3783.43
#2021-12-28|3841.91
#2021-12-29|3816.71
#2021-12-30|3796.81
#2021-12-31|3796.81
#2022-01-03|3792.04
#2022-01-04|3828.92
#2022-01-05|3800.60
#2022-01-06|3680.25
#2022-01-07|3656.39
#2022-01-10|3673.55
#2022-01-11|3583.95
#2022-01-12|3696.73
#2022-01-13|3682.16
#2022-01-14|3631.46
#2022-01-17|3626.50
#2022-01-18|3624.02
#2022-01-19|3478.43
#2022-01-20|3510.74
#2022-01-21|3457.40
#2022-01-24|3441.46
#2022-01-25|3352.29
#2022-01-26|3328.39
#2022-01-27|3145.86
#2022-01-28|3157.48
#2022-01-31|3233.27
#2022-02-01|3269.01
#2022-02-02|3351.28
#2022-02-03|3277.25
#2022-02-04|3287.35
#2022-02-07|3243.97
#2022-02-08|3226.11
#2022-02-09|3289.45
#2022-02-10|3319.06
#2022-02-11|3321.24
#2022-02-14|3226.55
#2022-02-15|3208.55
#2022-02-16|3287.70
#2022-02-17|3264.32
#2022-02-18|3239.51
#2022-02-21|3208.65
#2022-02-22|3130.72
#2022-02-23|3131.54
#2022-02-24|3077.06
#2022-02-25|3183.44
#2022-02-28|3190.90
#2022-03-01|3256.18
#2022-03-02|3173.73
#2022-03-03|3184.99
#2022-03-04|3116.84
#2022-03-07|2970.96
#2022-03-08|2944.79
#2022-03-09|2929.42
#2022-03-10|3054.03
#2022-03-11|2942.49
#2022-03-14|2943.19
#2022-03-15|2953.40
#2022-03-16|3017.45
#2022-03-17|3115.07
#2022-03-18|3126.74
#2022-03-21|3127.39
#2022-03-22|3108.43
#2022-03-23|3198.24
#2022-03-24|3186.12
#2022-03-25|3206.79
#2022-03-28|3128.83
#2022-03-29|3193.00
#2022-03-30|3228.01
#2022-03-31|3217.87
#2022-04-01|3163.13
#2022-04-04|3174.28
#2022-04-05|3163.89
#2022-04-06|3085.66
#2022-04-07|2994.25
#2022-04-08|2995.33
#2022-04-11|2925.40
#2022-04-12|2894.19
#2022-04-13|2955.76
#2022-04-14|2983.76
#2022-04-15|2924.80
#2022-04-18|2882.83
#2022-04-19|2878.79
#2022-04-20|2900.77
#2022-04-21|2921.72
#2022-04-22|2883.44
#2022-04-25|2849.83
#2022-04-26|2891.33
#2022-04-27|2847.54
#2022-04-28|2819.25
#2022-04-29|2851.12
#2022-05-02|2843.69
#2022-05-03|2850.69
#2022-05-04|2849.26
#2022-05-05|2843.47
#2022-05-06|2850.96
#2022-05-09|2802.95
#2022-05-10|2793.27
#2022-05-11|2808.33
#2022-05-12|2783.65
#2022-05-13|2827.42
#2022-05-16|2849.36
#2022-05-17|2856.87
#2022-05-18|2922.28
#2022-05-19|2882.27
#2022-05-20|2900.49
#2022-05-23|2944.10
#2022-05-24|2926.08
#2022-05-25|2896.44
#2022-05-26|2869.84
#2022-05-27|2908.71
#2022-05-30|2971.63
#2022-05-31|2938.60
#2022-06-01|2924.01
#2022-06-02|2908.84
#2022-06-03|2931.93
#2022-06-06|2913.77
#2022-06-07|2881.69
#2022-06-08|2877.71
#2022-06-09|2853.55
#2022-06-10|2797.39
#2022-06-13|2708.58
#2022-06-14|2667.85
#2022-06-15|2634.55
#2022-06-16|2676.41
#2022-06-17|2547.14
#2022-06-20|2501.52
#2022-06-21|2541.36
#2022-06-22|2509.49
#2022-06-23|2533.87
#2022-06-24|2590.60
#2022-06-27|2634.92
#2022-06-28|2619.10
#2022-06-29|2578.79
#2022-06-30|2540.00
#2022-07-01|2511.63
#2022-07-04|2524.28
#2022-07-05|2542.95
#2022-07-06|2554.03
#2022-07-07|2592.15
#2022-07-08|2603.75
#2022-07-11|2586.72
#2022-07-12|2542.34
#2022-07-13|2531.90
#2022-07-14|2519.35
#2022-07-15|2531.76
#2022-07-18|2542.03
#2022-07-19|2557.22
#2022-07-20|2640.29
#2022-07-21|2659.80
#2022-07-22|2717.10
#2022-07-25|2672.69
#2022-07-26|2660.75
#2022-07-27|2670.66
#2022-07-28|2729.13
#2022-07-29|2731.78
#2022-08-01|2790.50
#2022-08-02|2771.95
#2022-08-03|2749.62
#2022-08-04|2801.43
#2022-08-05|2785.75
#2022-08-08|2805.36
#2022-08-09|2776.15
#2022-08-10|2790.84
#2022-08-11|2781.16
#2022-08-12|2825.37
#2022-08-15|2851.11
#2022-08-16|2821.25
#2022-08-17|2819.48
#2022-08-18|2810.54
#2022-08-19|2776.10
#2022-08-22|2751.00
#2022-08-23|2729.06
#2022-08-24|2695.94
#2022-08-25|2712.61
#2022-08-26|2716.03
#2022-08-29|2603.79
#2022-08-30|2644.04
#2022-08-31|2648.29
#2022-09-01|2560.43
#2022-09-02|2546.95
#2022-09-05|2550.55
#2022-09-06|2514.77
#2022-09-07|2459.68
#2022-09-08|2522.98
#2022-09-09|2565.71
#2022-09-12|2595.93
#2022-09-13|2579.86
#2022-09-14|2536.68
#2022-09-15|2526.67
#2022-09-16|2486.18
#2022-09-19|2480.20
#2022-09-20|2487.32
#2022-09-21|2444.39
#2022-09-22|2469.48
#2022-09-23|2448.97
#2022-09-26|2356.87
#2022-09-27|2355.50
#2022-09-28|2336.97
#2022-09-29|2361.75
#2022-09-30|2304.25
#2022-10-03|2346.40
#2022-10-04|2414.50
#2022-10-05|2423.27
#2022-10-06|2453.68
#2022-10-07|2427.65
#2022-10-10|2417.57
#2022-10-11|2327.51
#2022-10-12|2288.87
#2022-10-13|2271.60
#2022-10-14|2316.62
#2022-10-17|2287.68
#2022-10-18|2328.84
#2022-10-19|2318.04
#2022-10-20|2296.21
#2022-10-21|2303.81
#2022-10-24|2355.21
#2022-10-25|2401.25
#2022-10-26|2425.21
#2022-10-27|2418.33
#2022-10-28|2379.89
#2022-10-31|2395.01
#2022-11-01|2395.68
#2022-11-02|2396.39
#2022-11-03|2379.41
#2022-11-04|2347.89
#2022-11-07|2394.58
#2022-11-08|2456.76
#2022-11-09|2457.16
#2022-11-10|2499.02
#2022-11-11|2688.71
#2022-11-14|2658.62
#2022-11-15|2700.53
#2022-11-16|2713.49
#2022-11-17|2658.39
#2022-11-18|2656.79
#2022-11-21|2625.14
#2022-11-22|2640.14
#2022-11-23|2670.75
#2022-11-24|2748.54
#2022-11-25|2719.84
#2022-11-28|2699.53
#2022-11-29|2683.86
#2022-11-30|2649.58
#2022-12-01|2759.49
#2022-12-02|2733.08
#2022-12-05|2703.59
#2022-12-06|2697.45
#2022-12-07|2656.52
#2022-12-08|2640.57
#2022-12-09|2685.77
#2022-12-12|2656.67
#2022-12-13|2700.31
#2022-12-14|2733.36
#2022-12-15|2662.00
#2022-12-16|2623.56
#2022-12-19|2587.18
#2022-12-20|2616.03
#2022-12-21|2573.55
#2022-12-22|2576.01
#2022-12-23|2529.72
#2022-12-26|2541.34
#2022-12-27|2529.77
#2022-12-28|2491.19
#2022-12-29|2513.48
#2022-12-30|2531.75
#2023-01-02|2531.75
#2023-01-03|2554.79
#2023-01-04|2492.36
#2023-01-05|2490.68
#2023-01-06|2536.28
#2023-01-09|2545.89
#2023-01-10|2572.30
#2023-01-11|2609.27
#2023-01-12|2680.60
#2023-01-13|2727.66
#2023-01-16|2673.49
#2023-01-17|2719.30
#2023-01-18|2770.12
#2023-01-19|2735.77
#2023-01-20|2704.79
#2023-01-23|2734.43
#2023-01-24|2792.06
#2023-01-25|2803.71
#2023-01-26|2773.62
#2023-01-27|2784.66
#2023-01-30|2780.98
#2023-01-31|2762.41
#2023-02-01|2777.10
#2023-02-02|2818.68
#2023-02-03|2779.50
#2023-02-06|2730.19
#2023-02-07|2762.89
#2023-02-08|2765.89
#2023-02-09|2770.07
#2023-02-10|2771.14
#2023-02-13|2697.75
#2023-02-14|2726.68
#2023-02-15|2683.55
#2023-02-16|2708.00
#2023-02-17|2671.50
#2023-02-20|2671.48
#2023-02-21|2651.08
#2023-02-22|2614.82
#2023-02-23|2610.17
#2023-02-24|2635.70
#2023-02-27|2628.31
#2023-02-28|2637.02
#2023-03-01|2651.33
#2023-03-02|2624.91
#2023-03-03|2663.74
#2023-03-06|2709.19
#2023-03-07|2686.11
#2023-03-08|2694.19
#2023-03-09|2731.57
#2023-03-10|2733.42
#2023-03-13|2738.88
#2023-03-14|2655.92
#2023-03-15|2687.65
#2023-03-16|2680.02
#2023-03-17|2759.45
#2023-03-20|2715.64
#2023-03-21|2702.20
#2023-03-22|2742.93
#2023-03-23|2781.76
#2023-03-24|2789.03
#2023-03-27|2763.46
#2023-03-28|2768.65
#2023-03-29|2767.38
#2023-03-30|2784.79
#2023-03-31|2809.80
#2023-04-03|2829.05
#2023-04-04|2825.55
#2023-04-05|2807.83
#2023-04-06|2733.37
#2023-04-07|2748.68
#2023-04-10|2710.35
#2023-04-11|2759.95
#2023-04-12|2777.38
#2023-04-13|2788.57
#2023-04-14|2778.87
#2023-04-17|2766.09
#2023-04-18|2779.50
#2023-04-19|2759.03
#2023-04-20|2779.17
#2023-04-21|2774.54
#2023-04-24|2766.69
#2023-04-25|2780.75
#2023-04-26|2755.40
#2023-04-27|2741.63
#2023-04-28|2745.52
#2023-05-01|2741.01
#2023-05-02|2784.41
#2023-05-03|2812.02
#2023-05-04|2838.06
#2023-05-05|2817.02
#2023-05-08|2815.76
#2023-05-09|2841.56
#2023-05-10|2834.45
#2023-05-11|2854.36
#2023-05-12|2866.96
#2023-05-15|2857.70
#2023-05-16|2894.09
#2023-05-17|2889.04
#2023-05-18|2938.93
#2023-05-19|2953.51
#2023-05-22|2969.73
#2023-05-23|2957.54
#2023-05-24|2943.87
#2023-05-25|2963.55
#2023-05-26|2983.44
#2023-05-29|3007.33
#2023-05-30|3025.94
#2023-05-31|3004.40
#2023-06-01|3060.11
#2023-06-02|3060.07
#2023-06-05|3111.60
#2023-06-06|3121.07
#2023-06-07|3058.59
#2023-06-08|3047.48
#2023-06-09|3083.35
#2023-06-12|3106.15
#2023-06-13|3170.98
#2023-06-14|3194.00
#2023-06-15|3179.63
#2023-06-16|3182.27
#2023-06-19|3145.81
#2023-06-20|3161.67
#2023-06-21|3160.57
#2023-06-22|3088.45
#2023-06-23|3033.16
#2023-06-26|3015.37
#2023-06-27|2985.19
#2023-06-28|3039.44
#2023-06-29|3073.19
#2023-06-30|3067.12
#2023-07-03|3139.89
#2023-07-04|3124.67
#2023-07-05|3119.32
#2023-07-06|3061.92
#2023-07-07|3069.80
#2023-07-10|3051.16
#2023-07-11|3098.42
#2023-07-12|3097.36
#2023-07-13|3165.86
#2023-07-14|3184.77
#2023-07-17|3170.57
#2023-07-18|3203.36
#2023-07-19|3210.49
#2023-07-20|3136.05
#2023-07-21|3057.75
#2023-07-24|3103.96
#2023-07-25|3109.14
#2023-07-26|3135.76
#2023-07-27|3131.22
#2023-07-28|3122.97
#2023-07-31|3139.88
#2023-08-01|3155.93
#2023-08-02|3093.54
#2023-08-03|3058.91
#2023-08-04|3068.46
#2023-08-07|3060.47
#2023-08-08|3029.36
#2023-08-09|3020.75
#2023-08-10|3008.28
#2023-08-11|3001.11
#2023-08-14|2944.86
#2023-08-15|2980.24
#2023-08-16|2943.44
#2023-08-17|2927.86
#2023-08-18|2930.76
#2023-08-21|2921.17
#2023-08-22|2975.55
#2023-08-23|3006.12
#2023-08-24|3020.76
#2023-08-25|2928.08
#2023-08-28|2986.91
#2023-08-29|2992.40
#2023-08-30|3024.69
#2023-08-31|3052.41
#2023-09-01|3043.77
#2023-09-04|3046.39
#2023-09-05|3031.67
#2023-09-06|3068.15
#2023-09-07|3035.04
#2023-09-08|2986.14
#2023-09-11|2973.54
#2023-09-12|2973.54
#2023-09-13|2942.85
#2023-09-14|3006.24
#2023-09-15|3024.34
#2023-09-18|3028.03
#2023-09-19|2975.88
#2023-09-20|2967.17
#2023-09-21|2929.61
#2023-09-22|2916.46
#2023-09-25|2945.19
#2023-09-26|2899.77
#2023-09-27|2902.80
#2023-09-28|2893.57
#2023-09-29|2915.76
#2023-10-02|2892.55
#2023-10-03|2864.97
#2023-10-04|2798.23
#2023-10-05|2857.90
#2023-10-06|2828.41
#2023-10-09|2844.31
#2023-10-10|2906.21
#2023-10-11|2911.07
#2023-10-12|2979.61
#2023-10-13|2933.30
#2023-10-16|2873.54
#2023-10-17|2913.51
#2023-10-18|2924.16
#2023-10-19|2861.22
#2023-10-20|2837.69
#2023-10-23|2804.97
#2023-10-24|2806.58
#2023-10-25|2819.63
#2023-10-26|2730.59
#2023-10-27|2781.67
#2023-10-30|2778.35
#2023-10-31|2722.53
#2023-11-01|2794.63
#2023-11-02|2870.37
#2023-11-03|2891.90
#2023-11-06|2972.35
#2023-11-07|2909.14
#2023-11-08|2922.94
#2023-11-09|2959.33
#2023-11-10|2953.55
#2023-11-13|2955.69
#2023-11-14|2992.30
#2023-11-15|3081.93
#2023-11-16|3087.09
#2023-11-17|3125.57
#2023-11-20|3122.72
#2023-11-21|3168.80
#2023-11-22|3118.04
#2023-11-23|3121.80
#2023-11-24|3139.69
#2023-11-27|3132.51
#2023-11-28|3153.32
#2023-11-29|3179.32
#2023-11-30|3201.47
#2023-12-01|3192.44
#2023-12-04|3201.52
#2023-12-05|3122.64
#2023-12-06|3191.98
#2023-12-07|3200.83
#2023-12-08|3164.47
#2023-12-11|3169.83
#2023-12-12|3207.44
#2023-12-13|3259.88
#2023-12-14|3308.42
#2023-12-15|3318.39
#2023-12-18|3270.03
#2023-12-19|3318.48
#2023-12-20|3325.97
#2023-12-21|3321.71
#2023-12-22|3329.32
#2023-12-25|3343.04
#2023-12-26|3360.24
#2023-12-27|3408.46
#2023-12-28|3435.07
#2023-12-29|3430.64
#2024-01-01|3430.64
#2024-01-02|3407.56
#2024-01-03|3367.94
#2024-01-04|3317.51
#2024-01-05|3278.73
#2024-01-08|3284.20
#2024-01-09|3328.34
#2024-01-10|3351.50
#2024-01-11|3382.09
#2024-01-12|3432.08
#2024-01-15|3449.17
#2024-01-16|3390.23
#2024-01-17|3340.29
#2024-01-18|3360.82
#2024-01-19|3453.35
#2024-01-22|3516.84
#2024-01-23|3499.70
#2024-01-24|3527.95
#2024-01-25|3525.64
#2024-01-26|3433.50
#2024-01-29|3449.42
#2024-01-30|3457.48
#2024-01-31|3517.66
#2024-02-01|3487.46
#2024-02-02|3482.70
#2024-02-05|3490.10
#2024-02-06|3511.12
#2024-02-07|3499.45
#2024-02-08|3532.41
#2024-02-09|3522.53
#2024-02-12|3519.47
#2024-02-13|3602.89
#2024-02-14|3580.49
#2024-02-15|3649.62
#2024-02-16|3650.22
#2024-02-19|3620.38
#2024-02-20|3623.67
#2024-02-21|3592.13
#2024-02-22|3697.69
#2024-02-23|3696.94
#2024-02-26|3694.18
#2024-02-27|3716.59
#2024-02-28|3696.07
#2024-02-29|3728.16
#2024-03-01|3796.11
#2024-03-04|3831.45
#2024-03-05|3854.23
#2024-03-06|3858.04
#2024-03-07|3821.43
#2024-03-08|3860.87
#2024-03-11|3762.07
#2024-03-12|3733.23
#2024-03-13|3742.14
#2024-03-14|3729.71
#2024-03-15|3659.52
#2024-03-18|3763.34
#2024-03-19|3748.41
#2024-03-20|3725.18
#2024-03-21|3815.95
#2024-03-22|3826.34
#2024-03-25|3772.43
#2024-03-26|3779.95
#2024-03-27|3809.84
#2024-03-28|3794.09
#2024-03-29|3823.61
#2024-04-01|3750.06
#2024-04-02|3778.51
#2024-04-03|3735.41
#2024-04-04|3769.34
#2024-04-05|3678.86
#2024-04-08|3716.70
#2024-04-09|3769.17
#2024-04-10|3734.90
#2024-04-11|3708.70
#2024-04-12|3757.10
#2024-04-15|3688.38
#2024-04-16|3599.82
#2024-04-17|3553.02
#2024-04-18|3556.32
#2024-04-19|3409.40
#2024-04-22|3399.11
#2024-04-23|3388.11
#2024-04-24|3497.34
#2024-04-25|3399.08
#2024-04-26|3394.67
#2024-04-29|3407.45
#2024-04-30|3431.68
#2024-05-01|3428.74
#2024-05-02|3500.59
#2024-05-03|3527.49
#2024-05-06|3503.09
#2024-05-07|3592.50
#2024-05-08|3515.49
#2024-05-09|3489.27
#2024-05-10|3460.37
#2024-05-13|3466.47
#2024-05-14|3469.04
#2024-05-15|3505.39
#2024-05-16|3554.43
#2024-05-17|3543.41
#2024-05-20|3548.60
#2024-05-21|3561.73
#2024-05-22|3522.16
#2024-05-23|3586.50
#2024-05-24|3546.24
#2024-05-27|3579.17
#2024-05-28|3565.37
#2024-05-29|3517.10
#2024-05-30|3497.61
#2024-05-31|3503.29
#2024-06-03|3559.58
#2024-06-04|3597.68
#2024-06-05|3505.57
#2024-06-06|3550.87
#2024-06-07|3542.14
#2024-06-10|3572.34
#2024-06-11|3575.61
#2024-06-12|3608.64
#2024-06-13|3594.27
#2024-06-14|3609.82
#2024-06-17|3540.96
#2024-06-18|3598.32
#2024-06-19|3585.65
#2024-06-20|3587.26
#2024-06-21|3558.44
#2024-06-24|3571.18
#2024-06-25|3557.58
#2024-06-26|3602.98
#2024-06-27|3579.42
#2024-06-28|3580.80
#2024-07-01|3557.91
#2024-07-02|3600.35
#2024-07-03|3693.89
#2024-07-04|3724.64
#2024-07-05|3714.63
#2024-07-08|3713.17
#2024-07-09|3765.70
#2024-07-10|3769.42
#2024-07-11|3872.60
#2024-07-12|3772.23
#2024-07-15|3768.53
#2024-07-16|3810.37
#2024-07-17|3788.87
#2024-07-18|3646.50
#2024-07-19|3648.23
#2024-07-22|3580.68
#2024-07-23|3609.43
#2024-07-24|3628.57
#2024-07-25|3459.25
#2024-07-26|3450.39
#2024-07-29|3531.52
#2024-07-30|3507.84
#2024-07-31|3690.49
#2024-08-01|3600.46
#2024-08-02|3406.93
#2024-08-05|3051.58
#2024-08-06|3339.90
#2024-08-07|3348.72
#2024-08-08|3325.25
#2024-08-09|3356.84
#2024-08-12|3327.33
#2024-08-13|3483.69
#2024-08-14|3514.93
#2024-08-15|3477.02
#2024-08-16|3633.19
#2024-08-19|3596.22
#2024-08-20|3681.51
#2024-08-21|3668.17
#2024-08-22|3669.29
#2024-08-23|3687.94
#2024-08-26|3673.32
#2024-08-27|3673.96
#2024-08-28|3688.46
#2024-08-29|3656.48
#2024-08-30|3701.79
#2024-09-02|3686.93
#2024-09-03|3719.80
#2024-09-04|3573.69
#2024-09-05|3540.99
#2024-09-06|3538.45
#2024-09-09|3503.31
#2024-09-10|3508.30
#2024-09-11|3495.07
#2024-09-12|3595.25
#2024-09-13|3610.12
#2024-09-16|3615.64
#2024-09-17|3538.08
#2024-09-18|3534.02
#2024-09-19|3560.08
#2024-09-20|3575.69
#2024-09-23|3592.85
#2024-09-24|3594.53
#2024-09-25|3561.93
#2024-09-26|3693.50
#2024-09-27|3861.42
#2024-09-30|3667.77
#2024-10-01|3733.52
#2024-10-02|3567.22
#2024-10-03|3640.30
#2024-10-04|3592.88
#2024-10-07|3629.12
#2024-10-08|3603.64
#2024-10-09|3640.05
#2024-10-10|3637.56
#2024-10-11|3619.19
#2024-10-14|3604.95
#2024-10-15|3684.82
#2024-10-16|3567.91
#2024-10-17|3516.91
#2024-10-18|3535.78
#2024-10-21|3530.84
#2024-10-22|3464.92
#2024-10-23|3388.15
#2024-10-24|3424.44
#2024-10-25|3395.21
#2024-10-28|3440.92
#2024-10-29|3465.84
#2024-10-30|3522.09
#2024-10-31|3503.79
#2024-11-01|3357.77
#2024-11-04|3378.98
#2024-11-05|3435.37
#2024-11-06|3458.09
#2024-11-07|3489.32
#2024-11-08|3505.82
#2024-11-11|3456.59
#2024-11-12|3402.88
#2024-11-13|3357.36
#2024-11-14|3307.70
#2024-11-15|3331.48
#2024-11-18|3294.99
#2024-11-19|3332.70
#2024-11-20|3286.55
#2024-11-21|3295.01
#2024-11-22|3307.08
#2024-11-25|3346.46
#2024-11-26|3316.36
#2024-11-27|3356.14
#2024-11-28|3373.50
#2024-11-29|3392.06
#2024-12-02|3431.33
#2024-12-03|3515.91
#2024-12-04|3456.76
#2024-12-05|3474.39
#2024-12-06|3439.85
#2024-12-09|3417.11
#2024-12-10|3425.11
#2024-12-11|3412.76
#2024-12-12|3455.89
#2024-12-13|3404.26
#2024-12-16|3382.15
#2024-12-17|3374.39
#2024-12-18|3374.21
#2024-12-19|3275.08
#2024-12-20|3290.84
#2024-12-23|3317.14
#2024-12-24|3292.58
#2024-12-25|3293.16
#2024-12-26|3295.94
#2024-12-27|3373.71
#2024-12-30|3350.31
#2024-12-31|3351.17
#2025-01-01|3351.17
#2025-01-02|3351.27
#2025-01-03|3346.06
#2025-01-06|3310.78
#2025-01-07|3432.90
#2025-01-08|3430.61
#2025-01-09|3406.44
#2025-01-10|3403.68
#2025-01-13|3404.87
#2025-01-14|3299.47
#2025-01-15|3309.43
#2025-01-16|3345.41
#2025-01-17|3326.74
#2025-01-20|3376.28
#2025-01-21|3409.77
#2025-01-22|3454.69
#2025-01-23|3462.17
#2025-01-24|3464.52
#2025-01-27|3449.06
#2025-01-28|3364.19
#2025-01-29|3439.95
#2025-01-30|3467.79
#2025-01-31|3496.57
#2025-02-03|3419.04
#2025-02-04|3479.97
#2025-02-05|3527.31
#2025-02-06|3578.18
#2025-02-07|3560.84
#2025-02-10|3569.69
#2025-02-11|3548.62
#2025-02-12|3527.36
#2025-02-13|3611.45
#2025-02-14|3610.70
#2025-02-17|3638.90
#2025-02-18|3650.76
#2025-02-19|3687.52
#2025-02-20|3677.37
#2025-02-21|3693.06
#2025-02-24|3699.49
#2025-02-25|3617.42
#2025-02-26|3561.55
#2025-02-27|3567.10
#2025-02-28|3426.41
#2025-03-03|3491.16
#2025-03-04|3506.24
#2025-03-05|3494.79
#2025-03-06|3531.70
#2025-03-07|3463.65
#2025-03-10|3486.97
#2025-03-11|3443.09
#2025-03-12|3422.73
#2025-03-13|3435.09
#2025-03-14|3453.99
#2025-03-17|3496.25
#2025-03-18|3519.19
#2025-03-19|3479.53
#2025-03-20|3506.88
#2025-03-21|3480.87
#2025-03-24|3423.46
#2025-03-25|3452.23
#2025-03-26|3454.32
#2025-03-27|3427.21
#2025-03-28|3410.21
#2025-03-31|3261.68
#2025-04-01|3275.26
#2025-04-02|3279.67
#2025-04-03|3174.85
#2025-04-04|3131.96
#2025-04-07|2810.57
#2025-04-08|2986.21
#2025-04-09|2911.32
#2025-04-10|3207.74
#2025-04-11|3162.74
#2025-04-14|3210.18
#2025-04-15|3236.08
#2025-04-16|3196.82
#2025-04-17|3253.65
#2025-04-18|3267.29
#2025-04-21|3268.98
#2025-04-22|3256.05
#2025-04-23|3279.84
#2025-04-24|3310.16
#2025-04-25|3366.57
#2025-04-28|3395.05
#2025-04-29|3406.62
#2025-04-30|3423.30
#2025-05-01|3379.76
#2025-05-02|3423.53
#2025-05-05|3429.01
#2025-05-06|3451.34
#2025-05-07|3472.58
#2025-05-08|3494.65
#2025-05-09|3579.73
#2025-05-12|3566.18
#2025-05-13|3607.43
#2025-05-14|3666.53
#2025-05-15|3644.55
#2025-05-16|3611.33
#2025-05-19|3617.70
#2025-05-20|3618.66
#2025-05-21|3612.55
#2025-05-22|3585.58
#2025-05-23|3634.04
#2025-05-26|3674.65
#2025-05-27|3635.53
#2025-05-28|3628.92
#2025-05-29|3715.85
#2025-05-30|3657.52
#2025-06-02|3666.69
#2025-06-03|3640.18
#2025-06-04|3662.70
#2025-06-05|3678.59
#2025-06-06|3667.44
#2025-06-09|3716.83
#2025-06-10|3720.29
#2025-06-11|3788.67
#2025-06-12|3801.97
#2025-06-13|3729.00
#2025-06-16|3783.35
#2025-06-17|3811.45
#2025-06-18|3849.13
#2025-06-19|3781.59
#2025-06-20|3773.64
#2025-06-23|3719.47
#2025-06-24|3824.78
#2025-06-25|3845.08
#2025-06-26|3917.11
#2025-06-27|3970.99
#2025-06-30|4003.39
#2025-07-01|3987.53
#2025-07-02|3917.91
#2025-07-03|3915.29
#2025-07-04|3930.52
#2025-07-07|3888.50
#2025-07-08|3875.68
#2025-07-09|3878.57
#2025-07-10|3853.99
#2025-07-11|3837.22
#2025-07-14|3824.44
#2025-07-15|3822.82
#2025-07-16|3840.57
#2025-07-17|3879.58
#2025-07-18|3836.04
#2025-07-21|3864.15
#2025-07-22|3863.23
#2025-07-23|3921.94
#2025-07-24|3955.26
#2025-07-25|3912.89
#2025-07-28|3832.87
#2025-07-29|3810.54
#2025-07-30|3843.02
#2025-07-31|3857.80
#2025-08-01|3836.90
#2025-08-04|3830.15
#2025-08-05|3839.03
#2025-08-06|3826.31
#2025-08-07|3828.78
#2025-08-08|3844.86
#2025-08-11|3838.88
#2025-08-12|3900.02
#2025-08-13|3966.24
#2025-08-14|3888.17
#2025-08-15|3924.18
#2025-08-18|3921.04
#2025-08-19|3931.18
#2025-08-20|3881.81
#2025-08-21|3832.51
#2025-08-22|3869.92
#2025-08-25|3869.37
#2025-08-26|3861.21
#2025-08-27|3869.75
#2025-08-28|3901.07
#2025-08-29|3915.59
#2025-09-01|3825.96
#2025-09-02|3804.22
#2025-09-03|3770.06
#2025-09-04|3791.18
#2025-09-05|3868.10
#2025-09-08|3917.94
#2025-09-09|3947.78
#2025-09-10|4004.97
#2025-09-11|4066.34
#2025-09-12|4100.54
#2025-09-15|4107.49
#2025-09-16|4180.89
#2025-09-17|4182.78
#2025-09-18|4224.01
#2025-09-19|4235.46
#2025-09-22|4324.87
#2025-09-23|4327.79
#2025-09-24|4303.21
#2025-09-25|4288.99
#2025-09-26|4212.41
#2025-09-29|4227.29
#2025-09-30|4246.30
#2025-10-01|4204.65
#2025-10-02|4254.21
#2025-10-03|4332.88
#2025-10-06|4513.29
#2025-10-07|4462.03
#2025-10-08|4398.62
#2025-10-09|4406.49
#2025-10-10|4350.53
#2025-10-13|4352.10
#2025-10-14|4234.87
#2025-10-15|4333.89
#2025-10-16|4405.04
#2025-10-17|4348.15
#2025-10-20|4471.07
#2025-10-21|4419.31
#2025-10-22|4437.19
#2025-10-23|4344.62
#2025-10-24|4417.14
#2025-10-27|4503.36
#2025-10-28|4494.81
#2025-10-29|4655.19
#2025-10-30|4668.37
#2025-10-31|4783.69
#2025-11-03|4781.51
#2025-11-04|4750.29
#2025-11-05|4576.76
#2025-11-06|4652.22
#2025-11-07|4573.94
#2025-11-10|4635.20
#2025-11-11|4621.48
#2025-11-12|4598.75
#2025-11-13|4662.94
#2025-11-14|4546.19
#2025-11-17|4568.30
#2025-11-18|4388.68
#2025-11-19|4329.35
#2025-11-20|4451.31
#2025-11-21|4358.15
#2025-11-24|4351.47
#2025-11-25|4401.41
#2025-11-26|4453.76
#2025-11-27|4525.02
#2025-11-28|4525.18
#2025-12-01|4480.07
#2025-12-02|4478.86
#2025-12-03|4586.56
#2025-12-04|4677.70
#2025-12-05|4594.62
#2025-12-08|4601.17
#2025-12-09|4602.50
#2025-12-10|4599.40
#2025-12-11|4618.73
#2025-12-12|4615.32
#2025-12-15|4564.71
#2025-12-16|4504.78
#2025-12-17|4505.74
#2025-12-18|4426.15
#2025-12-19|4432.24
#2025-12-22|4547.63
#2025-12-23|4560.94
#2025-12-24|4592.88
#2025-12-25|4606.14
#2025-12-26|4627.27
#2025-12-29|4611.99
#2025-12-30|4602.23
#2025-12-31|4590.19
#2026-01-01|4590.19
#2026-01-02|4594.88
#2026-01-05|4754.44
#2026-01-06|4825.43
#2026-01-07|4808.53
#2026-01-08|4723.36
#2026-01-09|4723.69
#2026-01-12|4721.30
#2026-01-13|4893.08
#2026-01-14|5038.91
#2026-01-15|5007.89
#2026-01-16|5027.12
#2026-01-19|5012.71
#2026-01-20|4918.49
#2026-01-21|4906.36
#2026-01-22|5033.51
#2026-01-23|5050.16
#2026-01-26|5054.63
#2026-01-27|5177.04
#2026-01-28|5224.38
#2026-01-29|5202.42
#2026-01-30|5087.95
#2026-02-02|4921.48
#2026-02-03|5126.51
#2026-02-04|4945.01
#2026-02-05|4862.93
#2026-02-06|4883.63
#2026-02-09|5106.33
#2026-02-10|5253.37
#2026-02-11|5273.03
#2026-02-12|5224.38
#2026-02-13|5139.43
#2026-02-16|5121.10
#2026-02-17|5113.18
#2026-02-18|5154.29
#2026-02-19|5152.22
#2026-02-20|5087.54
#2026-02-23|5102.04
#2026-02-24|5086.03
#2026-02-25|5252.44
#2026-02-26|5290.05
#2026-02-27|5248.33
#2026-03-02|5112.03
#2026-03-03|4958.01
#2026-03-04|4811.99
#2026-03-05|4915.13
#2026-03-06|4982.95
#2026-03-09|4684.28
#2026-03-10|4849.58
#2026-03-11|4867.47
#2026-03-12|4779.32
#2026-03-13|4688.95
#2026-03-16|4726.48
#2026-03-17|4700.14
#2026-03-18|4818.87
#2026-03-19|4720.83
#2026-03-20|4688.37
#2026-03-23|4515.72
#2026-03-24|4569.76
#2026-03-25|4689.69
#2026-03-26|4642.30
#2026-03-27|4571.14
#2026-03-30|4465.00
#2026-03-31|4384.99
#2026-04-01|4678.18
#2026-04-02|4529.17
#2026-04-03|4621.79
#2026-04-06|4649.72
#2026-04-07|4658.08
#2026-04-08|5063.15