Table Data - NASDAQ Japan Financials Index
| Title | NASDAQ Japan Financials Index |
|---|---|
| Series ID | NASDAQNQJP30 |
| 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 2026-01-22 |
| Last Updated | 2026-01-22 10:47 PM CST |
| Notes | For more information about this series, see: NQJP30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1231.24 |
| 2001-04-02 | 1215.46 |
| 2001-04-03 | 1272.36 |
| 2001-04-04 | 1301.01 |
| 2001-04-05 | 1312.43 |
| 2001-04-06 | 1309.86 |
| 2001-04-09 | 1266.95 |
| 2001-04-10 | 1250.95 |
| 2001-04-11 | 1269.07 |
| 2001-04-12 | 1286.07 |
| 2001-04-13 | . |
| 2001-04-16 | 1270.33 |
| 2001-04-17 | 1270.17 |
| 2001-04-18 | 1322.51 |
| 2001-04-19 | 1337.97 |
| 2001-04-20 | 1319.36 |
| 2001-04-23 | 1322.68 |
| 2001-04-24 | 1315.03 |
| 2001-04-25 | 1337.37 |
| 2001-04-26 | 1340.58 |
| 2001-04-27 | 1346.24 |
| 2001-04-30 | 1346.63 |
| 2001-05-01 | 1424.70 |
| 2001-05-02 | 1433.77 |
| 2001-05-03 | 1444.79 |
| 2001-05-04 | 1448.26 |
| 2001-05-07 | 1451.88 |
| 2001-05-08 | 1420.84 |
| 2001-05-09 | 1389.45 |
| 2001-05-10 | 1359.70 |
| 2001-05-11 | 1373.11 |
| 2001-05-14 | 1343.59 |
| 2001-05-15 | 1357.48 |
| 2001-05-16 | 1334.09 |
| 2001-05-17 | 1355.23 |
| 2001-05-18 | 1357.56 |
| 2001-05-21 | 1362.35 |
| 2001-05-22 | 1364.29 |
| 2001-05-23 | 1363.42 |
| 2001-05-24 | 1357.19 |
| 2001-05-25 | 1343.49 |
| 2001-05-28 | . |
| 2001-05-29 | 1347.00 |
| 2001-05-30 | 1307.78 |
| 2001-05-31 | 1311.04 |
| 2001-06-01 | 1320.38 |
| 2001-06-04 | 1317.35 |
| 2001-06-05 | 1307.79 |
| 2001-06-06 | 1304.52 |
| 2001-06-07 | 1314.94 |
| 2001-06-08 | 1308.12 |
| 2001-06-11 | 1291.08 |
| 2001-06-12 | 1242.08 |
| 2001-06-13 | 1246.65 |
| 2001-06-14 | 1236.27 |
| 2001-06-15 | 1244.62 |
| 2001-06-18 | 1219.08 |
| 2001-06-19 | 1201.14 |
| 2001-06-20 | 1208.42 |
| 2001-06-21 | 1258.44 |
| 2001-06-22 | 1264.00 |
| 2001-06-25 | 1254.78 |
| 2001-06-26 | 1262.25 |
| 2001-06-27 | 1257.26 |
| 2001-06-28 | 1238.20 |
| 2001-06-29 | 1258.49 |
| 2001-07-02 | 1250.09 |
| 2001-07-03 | 1261.09 |
| 2001-07-04 | . |
| 2001-07-05 | 1222.32 |
| 2001-07-06 | 1189.80 |
| 2001-07-09 | 1183.55 |
| 2001-07-10 | 1192.59 |
| 2001-07-11 | 1181.76 |
| 2001-07-12 | 1224.23 |
| 2001-07-13 | 1199.62 |
| 2001-07-16 | 1190.70 |
| 2001-07-17 | 1173.26 |
| 2001-07-18 | 1156.44 |
| 2001-07-19 | 1165.88 |
| 2001-07-20 | 1167.10 |
| 2001-07-23 | 1114.36 |
| 2001-07-24 | 1124.63 |
| 2001-07-25 | 1149.42 |
| 2001-07-26 | 1165.63 |
| 2001-07-27 | 1158.77 |
| 2001-07-30 | 1130.84 |
| 2001-07-31 | 1155.73 |
| 2001-08-01 | 1174.57 |
| 2001-08-02 | 1211.98 |
| 2001-08-03 | 1203.46 |
| 2001-08-06 | 1200.11 |
| 2001-08-07 | 1201.72 |
| 2001-08-08 | 1191.93 |
| 2001-08-09 | 1170.55 |
| 2001-08-10 | 1167.04 |
| 2001-08-13 | 1162.71 |
| 2001-08-14 | 1224.05 |
| 2001-08-15 | 1231.76 |
| 2001-08-16 | 1227.27 |
| 2001-08-17 | 1221.73 |
| 2001-08-20 | 1212.66 |
| 2001-08-21 | 1245.81 |
| 2001-08-22 | 1271.48 |
| 2001-08-23 | 1252.26 |
| 2001-08-24 | 1257.49 |
| 2001-08-27 | 1273.99 |
| 2001-08-28 | 1263.83 |
| 2001-08-29 | 1241.46 |
| 2001-08-30 | 1205.85 |
| 2001-08-31 | 1220.63 |
| 2001-09-03 | . |
| 2001-09-04 | 1235.07 |
| 2001-09-05 | 1209.76 |
| 2001-09-06 | 1206.29 |
| 2001-09-07 | 1215.32 |
| 2001-09-10 | 1178.13 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1128.32 |
| 2001-09-18 | 1152.91 |
| 2001-09-19 | 1166.06 |
| 2001-09-20 | 1174.30 |
| 2001-09-21 | 1124.38 |
| 2001-09-24 | 1138.89 |
| 2001-09-25 | 1119.08 |
| 2001-09-26 | 1096.75 |
| 2001-09-27 | 1080.22 |
| 2001-09-28 | 1098.31 |
| 2001-10-01 | 1123.14 |
| 2001-10-02 | 1152.84 |
| 2001-10-03 | 1138.99 |
| 2001-10-04 | 1150.80 |
| 2001-10-05 | 1147.04 |
| 2001-10-08 | 1151.02 |
| 2001-10-09 | 1109.28 |
| 2001-10-10 | 1078.77 |
| 2001-10-11 | 1096.74 |
| 2001-10-12 | 1125.55 |
| 2001-10-15 | 1125.91 |
| 2001-10-16 | 1122.77 |
| 2001-10-17 | 1133.67 |
| 2001-10-18 | 1115.28 |
| 2001-10-19 | 1114.59 |
| 2001-10-22 | 1106.79 |
| 2001-10-23 | 1117.63 |
| 2001-10-24 | 1130.60 |
| 2001-10-25 | 1148.37 |
| 2001-10-26 | 1134.58 |
| 2001-10-29 | 1121.46 |
| 2001-10-30 | 1098.26 |
| 2001-10-31 | 1079.75 |
| 2001-11-01 | 1076.84 |
| 2001-11-02 | 1078.00 |
| 2001-11-05 | 1082.84 |
| 2001-11-06 | 1088.41 |
| 2001-11-07 | 1060.48 |
| 2001-11-08 | 1080.70 |
| 2001-11-09 | 1060.46 |
| 2001-11-12 | 1044.06 |
| 2001-11-13 | 1027.75 |
| 2001-11-14 | 1025.38 |
| 2001-11-15 | 1031.60 |
| 2001-11-16 | 1042.39 |
| 2001-11-19 | 1051.62 |
| 2001-11-20 | 1055.26 |
| 2001-11-21 | 1062.74 |
| 2001-11-22 | . |
| 2001-11-23 | 1060.67 |
| 2001-11-26 | 1073.74 |
| 2001-11-27 | 1070.15 |
| 2001-11-28 | 1044.21 |
| 2001-11-29 | 1033.52 |
| 2001-11-30 | 1041.11 |
| 2001-12-03 | 1010.24 |
| 2001-12-04 | 994.62 |
| 2001-12-05 | 1010.71 |
| 2001-12-06 | 1016.44 |
| 2001-12-07 | 992.02 |
| 2001-12-10 | 969.22 |
| 2001-12-11 | 961.83 |
| 2001-12-12 | 989.79 |
| 2001-12-13 | 976.90 |
| 2001-12-14 | 960.04 |
| 2001-12-17 | 927.80 |
| 2001-12-18 | 931.95 |
| 2001-12-19 | 944.48 |
| 2001-12-20 | 962.32 |
| 2001-12-21 | 949.85 |
| 2001-12-24 | 946.89 |
| 2001-12-25 | . |
| 2001-12-26 | 927.48 |
| 2001-12-27 | 930.91 |
| 2001-12-28 | 956.54 |
| 2001-12-31 | 957.56 |
| 2002-01-01 | . |
| 2002-01-02 | 949.88 |
| 2002-01-03 | 952.94 |
| 2002-01-04 | 963.23 |
| 2002-01-07 | 966.68 |
| 2002-01-08 | 927.97 |
| 2002-01-09 | 914.51 |
| 2002-01-10 | 891.52 |
| 2002-01-11 | 878.12 |
| 2002-01-14 | 880.66 |
| 2002-01-15 | 873.32 |
| 2002-01-16 | 881.57 |
| 2002-01-17 | 888.10 |
| 2002-01-18 | 908.03 |
| 2002-01-21 | . |
| 2002-01-22 | 871.34 |
| 2002-01-23 | 857.94 |
| 2002-01-24 | 852.36 |
| 2002-01-25 | 854.95 |
| 2002-01-28 | 870.97 |
| 2002-01-29 | 857.58 |
| 2002-01-30 | 844.07 |
| 2002-01-31 | 844.40 |
| 2002-02-01 | 826.26 |
| 2002-02-04 | 807.60 |
| 2002-02-05 | 785.59 |
| 2002-02-06 | 777.42 |
| 2002-02-07 | 822.70 |
| 2002-02-08 | 835.29 |
| 2002-02-11 | 842.72 |
| 2002-02-12 | 871.09 |
| 2002-02-13 | 871.58 |
| 2002-02-14 | 874.00 |
| 2002-02-15 | 879.32 |
| 2002-02-18 | . |
| 2002-02-19 | 839.71 |
| 2002-02-20 | 837.10 |
| 2002-02-21 | 863.52 |
| 2002-02-22 | 871.03 |
| 2002-02-25 | 869.64 |
| 2002-02-26 | 859.20 |
| 2002-02-27 | 883.49 |
| 2002-02-28 | 895.66 |
| 2002-03-01 | 915.00 |
| 2002-03-04 | 974.42 |
| 2002-03-05 | 970.81 |
| 2002-03-06 | 968.07 |
| 2002-03-07 | 1018.11 |
| 2002-03-08 | 1021.10 |
| 2002-03-11 | 1055.19 |
| 2002-03-12 | 1011.51 |
| 2002-03-13 | 967.88 |
| 2002-03-14 | 982.02 |
| 2002-03-15 | 985.57 |
| 2002-03-18 | 956.93 |
| 2002-03-19 | 976.88 |
| 2002-03-20 | 958.40 |
| 2002-03-21 | 954.44 |
| 2002-03-22 | 922.50 |
| 2002-03-25 | 917.67 |
| 2002-03-26 | 909.63 |
| 2002-03-27 | 929.08 |
| 2002-03-28 | 925.83 |
| 2002-03-29 | . |
| 2002-04-01 | 893.00 |
| 2002-04-02 | 908.70 |
| 2002-04-03 | 922.55 |
| 2002-04-04 | 937.67 |
| 2002-04-05 | 944.79 |
| 2002-04-08 | 946.67 |
| 2002-04-09 | 946.15 |
| 2002-04-10 | 965.81 |
| 2002-04-11 | 951.34 |
| 2002-04-12 | 930.51 |
| 2002-04-15 | 944.29 |
| 2002-04-16 | 951.71 |
| 2002-04-17 | 966.86 |
| 2002-04-18 | 978.83 |
| 2002-04-19 | 977.52 |
| 2002-04-22 | 986.11 |
| 2002-04-23 | 987.75 |
| 2002-04-24 | 984.20 |
| 2002-04-25 | 992.95 |
| 2002-04-26 | 987.34 |
| 2002-04-29 | 985.54 |
| 2002-04-30 | 981.29 |
| 2002-05-01 | 1003.06 |
| 2002-05-02 | 997.04 |
| 2002-05-03 | 1004.78 |
| 2002-05-06 | 1001.62 |
| 2002-05-07 | 983.04 |
| 2002-05-08 | 974.33 |
| 2002-05-09 | 982.43 |
| 2002-05-10 | 985.40 |
| 2002-05-13 | 977.53 |
| 2002-05-14 | 958.79 |
| 2002-05-15 | 982.10 |
| 2002-05-16 | 998.36 |
| 2002-05-17 | 1023.03 |
| 2002-05-20 | 1054.46 |
| 2002-05-21 | 1060.16 |
| 2002-05-22 | 1086.25 |
| 2002-05-23 | 1104.95 |
| 2002-05-24 | 1112.45 |
| 2002-05-27 | . |
| 2002-05-28 | 1101.40 |
| 2002-05-29 | 1107.31 |
| 2002-05-30 | 1121.40 |
| 2002-05-31 | 1093.55 |
| 2002-06-03 | 1138.44 |
| 2002-06-04 | 1126.28 |
| 2002-06-05 | 1110.49 |
| 2002-06-06 | 1087.12 |
| 2002-06-07 | 1082.20 |
| 2002-06-10 | 1076.55 |
| 2002-06-11 | 1087.87 |
| 2002-06-12 | 1080.73 |
| 2002-06-13 | 1049.62 |
| 2002-06-14 | 1030.89 |
| 2002-06-17 | 996.47 |
| 2002-06-18 | 1009.33 |
| 2002-06-19 | 979.46 |
| 2002-06-20 | 997.39 |
| 2002-06-21 | 985.33 |
| 2002-06-24 | 1001.46 |
| 2002-06-25 | 991.49 |
| 2002-06-26 | 978.42 |
| 2002-06-27 | 981.84 |
| 2002-06-28 | 1016.31 |
| 2002-07-01 | 1025.35 |
| 2002-07-02 | 1029.54 |
| 2002-07-03 | 1057.00 |
| 2002-07-04 | . |
| 2002-07-05 | 1062.60 |
| 2002-07-08 | 1062.04 |
| 2002-07-09 | 1086.02 |
| 2002-07-10 | 1076.54 |
| 2002-07-11 | 1063.67 |
| 2002-07-12 | 1063.45 |
| 2002-07-15 | 1046.69 |
| 2002-07-16 | 1023.58 |
| 2002-07-17 | 1026.93 |
| 2002-07-18 | 1046.22 |
| 2002-07-19 | 1033.81 |
| 2002-07-22 | 1041.07 |
| 2002-07-23 | 1046.27 |
| 2002-07-24 | 1033.02 |
| 2002-07-25 | 1016.70 |
| 2002-07-26 | 965.36 |
| 2002-07-29 | 944.16 |
| 2002-07-30 | 968.96 |
| 2002-07-31 | 966.62 |
| 2002-08-01 | 959.07 |
| 2002-08-02 | 958.16 |
| 2002-08-05 | 962.09 |
| 2002-08-06 | 935.53 |
| 2002-08-07 | 958.97 |
| 2002-08-08 | 949.89 |
| 2002-08-09 | 975.20 |
| 2002-08-12 | 959.43 |
| 2002-08-13 | 950.64 |
| 2002-08-14 | 977.89 |
| 2002-08-15 | 978.07 |
| 2002-08-16 | 975.28 |
| 2002-08-19 | 956.62 |
| 2002-08-20 | 950.02 |
| 2002-08-21 | 957.45 |
| 2002-08-22 | 962.60 |
| 2002-08-23 | 963.93 |
| 2002-08-26 | 983.24 |
| 2002-08-27 | 976.44 |
| 2002-08-28 | 971.03 |
| 2002-08-29 | 956.69 |
| 2002-08-30 | 964.81 |
| 2002-09-02 | . |
| 2002-09-03 | 916.81 |
| 2002-09-04 | 886.39 |
| 2002-09-05 | 916.95 |
| 2002-09-06 | 906.43 |
| 2002-09-09 | 927.94 |
| 2002-09-10 | 928.52 |
| 2002-09-11 | 920.26 |
| 2002-09-12 | 928.48 |
| 2002-09-13 | 916.24 |
| 2002-09-16 | 907.58 |
| 2002-09-17 | 928.74 |
| 2002-09-18 | 936.23 |
| 2002-09-19 | 973.79 |
| 2002-09-20 | 935.42 |
| 2002-09-23 | 931.53 |
| 2002-09-24 | 916.03 |
| 2002-09-25 | 915.91 |
| 2002-09-26 | 942.18 |
| 2002-09-27 | 977.87 |
| 2002-09-30 | 978.78 |
| 2002-10-01 | 955.29 |
| 2002-10-02 | 940.01 |
| 2002-10-03 | 923.65 |
| 2002-10-04 | 925.36 |
| 2002-10-07 | 882.74 |
| 2002-10-08 | 889.35 |
| 2002-10-09 | 878.54 |
| 2002-10-10 | 875.62 |
| 2002-10-11 | 879.88 |
| 2002-10-14 | 879.32 |
| 2002-10-15 | 897.16 |
| 2002-10-16 | 901.03 |
| 2002-10-17 | 898.82 |
| 2002-10-18 | 901.77 |
| 2002-10-21 | 899.79 |
| 2002-10-22 | 874.16 |
| 2002-10-23 | 872.56 |
| 2002-10-24 | 863.08 |
| 2002-10-25 | 879.91 |
| 2002-10-28 | 881.70 |
| 2002-10-29 | 892.94 |
| 2002-10-30 | 895.71 |
| 2002-10-31 | 890.20 |
| 2002-11-01 | 888.35 |
| 2002-11-04 | 886.75 |
| 2002-11-05 | 904.03 |
| 2002-11-06 | 903.15 |
| 2002-11-07 | 905.19 |
| 2002-11-08 | 900.79 |
| 2002-11-11 | 870.03 |
| 2002-11-12 | 860.63 |
| 2002-11-13 | 852.91 |
| 2002-11-14 | 829.74 |
| 2002-11-15 | 837.84 |
| 2002-11-18 | 816.92 |
| 2002-11-19 | 798.54 |
| 2002-11-20 | 820.43 |
| 2002-11-21 | 854.61 |
| 2002-11-22 | 861.96 |
| 2002-11-25 | 864.06 |
| 2002-11-26 | 854.29 |
| 2002-11-27 | 866.03 |
| 2002-11-28 | . |
| 2002-11-29 | 885.77 |
| 2002-12-02 | 878.10 |
| 2002-12-03 | 870.56 |
| 2002-12-04 | 848.90 |
| 2002-12-05 | 841.15 |
| 2002-12-06 | 841.35 |
| 2002-12-09 | 835.27 |
| 2002-12-10 | 835.07 |
| 2002-12-11 | 829.95 |
| 2002-12-12 | 831.75 |
| 2002-12-13 | 827.72 |
| 2002-12-16 | 818.41 |
| 2002-12-17 | 830.72 |
| 2002-12-18 | 804.48 |
| 2002-12-19 | 819.92 |
| 2002-12-20 | 819.15 |
| 2002-12-23 | 821.61 |
| 2002-12-24 | 820.51 |
| 2002-12-25 | . |
| 2002-12-26 | 829.78 |
| 2002-12-27 | 843.19 |
| 2002-12-30 | 849.69 |
| 2002-12-31 | 848.65 |
| 2003-01-01 | . |
| 2003-01-02 | 840.68 |
| 2003-01-03 | 840.78 |
| 2003-01-06 | 863.95 |
| 2003-01-07 | 841.39 |
| 2003-01-08 | 827.00 |
| 2003-01-09 | 831.83 |
| 2003-01-10 | 833.53 |
| 2003-01-13 | 837.70 |
| 2003-01-14 | 853.75 |
| 2003-01-15 | 874.82 |
| 2003-01-16 | 887.16 |
| 2003-01-17 | 899.87 |
| 2003-01-20 | . |
| 2003-01-21 | 896.06 |
| 2003-01-22 | 888.72 |
| 2003-01-23 | 902.59 |
| 2003-01-24 | 901.74 |
| 2003-01-27 | 874.55 |
| 2003-01-28 | 864.15 |
| 2003-01-29 | 850.36 |
| 2003-01-30 | 840.04 |
| 2003-01-31 | 829.50 |
| 2003-02-03 | 848.47 |
| 2003-02-04 | 863.88 |
| 2003-02-05 | 860.23 |
| 2003-02-06 | 850.27 |
| 2003-02-07 | 847.90 |
| 2003-02-10 | 844.35 |
| 2003-02-11 | 841.74 |
| 2003-02-12 | 856.70 |
| 2003-02-13 | 860.70 |
| 2003-02-14 | 860.25 |
| 2003-02-17 | . |
| 2003-02-18 | 872.54 |
| 2003-02-19 | 861.41 |
| 2003-02-20 | 852.67 |
| 2003-02-21 | 840.65 |
| 2003-02-24 | 845.39 |
| 2003-02-25 | 822.19 |
| 2003-02-26 | 819.45 |
| 2003-02-27 | 819.60 |
| 2003-02-28 | 809.65 |
| 2003-03-03 | 804.12 |
| 2003-03-04 | 807.59 |
| 2003-03-05 | 806.12 |
| 2003-03-06 | 802.00 |
| 2003-03-07 | 786.33 |
| 2003-03-10 | 766.54 |
| 2003-03-11 | 755.79 |
| 2003-03-12 | 765.96 |
| 2003-03-13 | 754.06 |
| 2003-03-14 | 752.74 |
| 2003-03-17 | 742.78 |
| 2003-03-18 | 748.16 |
| 2003-03-19 | 750.73 |
| 2003-03-20 | 762.73 |
| 2003-03-21 | 754.60 |
| 2003-03-24 | 782.56 |
| 2003-03-25 | 771.42 |
| 2003-03-26 | 778.58 |
| 2003-03-27 | 781.56 |
| 2003-03-28 | 768.55 |
| 2003-03-31 | 747.05 |
| 2003-04-01 | 745.76 |
| 2003-04-02 | 744.15 |
| 2003-04-03 | 730.20 |
| 2003-04-04 | 730.06 |
| 2003-04-07 | 740.85 |
| 2003-04-08 | 732.94 |
| 2003-04-09 | 728.03 |
| 2003-04-10 | 726.00 |
| 2003-04-11 | 718.73 |
| 2003-04-14 | 710.00 |
| 2003-04-15 | 721.43 |
| 2003-04-16 | 714.16 |
| 2003-04-17 | 725.36 |
| 2003-04-18 | . |
| 2003-04-21 | 729.21 |
| 2003-04-22 | 713.92 |
| 2003-04-23 | 707.41 |
| 2003-04-24 | 713.86 |
| 2003-04-25 | 698.88 |
| 2003-04-28 | 696.29 |
| 2003-04-29 | 697.24 |
| 2003-04-30 | 737.08 |
| 2003-05-01 | 751.94 |
| 2003-05-02 | 750.42 |
| 2003-05-05 | 752.19 |
| 2003-05-06 | 771.36 |
| 2003-05-07 | 787.20 |
| 2003-05-08 | 780.43 |
| 2003-05-09 | 785.97 |
| 2003-05-12 | 792.92 |
| 2003-05-13 | 801.61 |
| 2003-05-14 | 808.56 |
| 2003-05-15 | 786.83 |
| 2003-05-16 | 789.12 |
| 2003-05-19 | 770.17 |
| 2003-05-20 | 769.09 |
| 2003-05-21 | 767.25 |
| 2003-05-22 | 777.98 |
| 2003-05-23 | 790.69 |
| 2003-05-26 | . |
| 2003-05-27 | 778.76 |
| 2003-05-28 | 776.69 |
| 2003-05-29 | 782.75 |
| 2003-05-30 | 776.83 |
| 2003-06-02 | 799.71 |
| 2003-06-03 | 796.13 |
| 2003-06-04 | 803.16 |
| 2003-06-05 | 831.31 |
| 2003-06-06 | 831.46 |
| 2003-06-09 | 844.99 |
| 2003-06-10 | 842.62 |
| 2003-06-11 | 849.87 |
| 2003-06-12 | 858.25 |
| 2003-06-13 | 863.60 |
| 2003-06-16 | 847.63 |
| 2003-06-17 | 860.64 |
| 2003-06-18 | 875.19 |
| 2003-06-19 | 869.28 |
| 2003-06-20 | 872.73 |
| 2003-06-23 | 894.99 |
| 2003-06-24 | 868.62 |
| 2003-06-25 | 870.16 |
| 2003-06-26 | 866.31 |
| 2003-06-27 | 877.05 |
| 2003-06-30 | 878.89 |
| 2003-07-01 | 902.24 |
| 2003-07-02 | 947.41 |
| 2003-07-03 | 956.71 |
| 2003-07-04 | . |
| 2003-07-07 | 969.71 |
| 2003-07-08 | 973.93 |
| 2003-07-09 | 966.93 |
| 2003-07-10 | 957.81 |
| 2003-07-11 | 931.15 |
| 2003-07-14 | 933.20 |
| 2003-07-15 | 946.60 |
| 2003-07-16 | 941.31 |
| 2003-07-17 | 914.37 |
| 2003-07-18 | 912.89 |
| 2003-07-21 | 916.20 |
| 2003-07-22 | 904.54 |
| 2003-07-23 | 923.86 |
| 2003-07-24 | 938.19 |
| 2003-07-25 | 935.68 |
| 2003-07-28 | 935.22 |
| 2003-07-29 | 932.90 |
| 2003-07-30 | 913.18 |
| 2003-07-31 | 904.63 |
| 2003-08-01 | 910.98 |
| 2003-08-04 | 900.29 |
| 2003-08-05 | 893.72 |
| 2003-08-06 | 877.38 |
| 2003-08-07 | 877.50 |
| 2003-08-08 | 876.06 |
| 2003-08-11 | 895.63 |
| 2003-08-12 | 906.26 |
| 2003-08-13 | 922.32 |
| 2003-08-14 | 943.13 |
| 2003-08-15 | 948.97 |
| 2003-08-18 | 967.70 |
| 2003-08-19 | 990.08 |
| 2003-08-20 | 1009.94 |
| 2003-08-21 | 1021.18 |
| 2003-08-22 | 1022.41 |
| 2003-08-25 | 1010.17 |
| 2003-08-26 | 1012.62 |
| 2003-08-27 | 1018.28 |
| 2003-08-28 | 1024.09 |
| 2003-08-29 | 1036.94 |
| 2003-09-01 | . |
| 2003-09-02 | 1090.70 |
| 2003-09-03 | 1104.46 |
| 2003-09-04 | 1087.62 |
| 2003-09-05 | 1066.10 |
| 2003-09-08 | 1076.29 |
| 2003-09-09 | 1103.71 |
| 2003-09-10 | 1096.83 |
| 2003-09-11 | 1069.13 |
| 2003-09-12 | 1083.64 |
| 2003-09-15 | 1082.53 |
| 2003-09-16 | 1148.79 |
| 2003-09-17 | 1151.65 |
| 2003-09-18 | 1177.53 |
| 2003-09-19 | 1191.27 |
| 2003-09-22 | 1196.72 |
| 2003-09-23 | 1201.60 |
| 2003-09-24 | 1180.94 |
| 2003-09-25 | 1145.94 |
| 2003-09-26 | 1154.54 |
| 2003-09-29 | 1163.79 |
| 2003-09-30 | 1168.49 |
| 2003-10-01 | 1245.28 |
| 2003-10-02 | 1298.55 |
| 2003-10-03 | 1299.11 |
| 2003-10-06 | 1300.05 |
| 2003-10-07 | 1310.17 |
| 2003-10-08 | 1302.10 |
| 2003-10-09 | 1325.15 |
| 2003-10-10 | 1372.58 |
| 2003-10-13 | 1367.86 |
| 2003-10-14 | 1401.99 |
| 2003-10-15 | 1362.19 |
| 2003-10-16 | 1378.80 |
| 2003-10-17 | 1404.11 |
| 2003-10-20 | 1386.44 |
| 2003-10-21 | 1359.66 |
| 2003-10-22 | 1308.89 |
| 2003-10-23 | 1199.80 |
| 2003-10-24 | 1249.69 |
| 2003-10-27 | 1275.93 |
| 2003-10-28 | 1321.70 |
| 2003-10-29 | 1324.01 |
| 2003-10-30 | 1314.70 |
| 2003-10-31 | 1262.87 |
| 2003-11-03 | 1248.39 |
| 2003-11-04 | 1290.05 |
| 2003-11-05 | 1274.79 |
| 2003-11-06 | 1223.27 |
| 2003-11-07 | 1237.42 |
| 2003-11-10 | 1218.47 |
| 2003-11-11 | 1177.57 |
| 2003-11-12 | 1180.35 |
| 2003-11-13 | 1207.28 |
| 2003-11-14 | 1199.33 |
| 2003-11-17 | 1127.16 |
| 2003-11-18 | 1151.08 |
| 2003-11-19 | 1115.00 |
| 2003-11-20 | 1149.60 |
| 2003-11-21 | 1158.88 |
| 2003-11-24 | 1154.48 |
| 2003-11-25 | 1187.73 |
| 2003-11-26 | 1217.31 |
| 2003-11-27 | . |
| 2003-11-28 | 1222.38 |
| 2003-12-01 | 1239.49 |
| 2003-12-02 | 1252.64 |
| 2003-12-03 | 1253.13 |
| 2003-12-04 | 1259.30 |
| 2003-12-05 | 1254.58 |
| 2003-12-08 | 1226.66 |
| 2003-12-09 | 1229.74 |
| 2003-12-10 | 1189.11 |
| 2003-12-11 | 1198.35 |
| 2003-12-12 | 1215.56 |
| 2003-12-15 | 1265.97 |
| 2003-12-16 | 1241.79 |
| 2003-12-17 | 1222.22 |
| 2003-12-18 | 1219.15 |
| 2003-12-19 | 1228.65 |
| 2003-12-22 | 1231.54 |
| 2003-12-23 | 1232.17 |
| 2003-12-24 | 1232.23 |
| 2003-12-25 | . |
| 2003-12-26 | 1259.65 |
| 2003-12-29 | 1290.34 |
| 2003-12-30 | 1326.78 |
| 2003-12-31 | 1323.87 |
| 2004-01-01 | . |
| 2004-01-02 | 1325.73 |
| 2004-01-05 | 1350.67 |
| 2004-01-06 | 1332.26 |
| 2004-01-07 | 1326.91 |
| 2004-01-08 | 1338.67 |
| 2004-01-09 | 1328.61 |
| 2004-01-12 | 1327.86 |
| 2004-01-13 | 1322.46 |
| 2004-01-14 | 1331.97 |
| 2004-01-15 | 1313.32 |
| 2004-01-16 | 1332.55 |
| 2004-01-19 | . |
| 2004-01-20 | 1352.14 |
| 2004-01-21 | 1344.71 |
| 2004-01-22 | 1354.56 |
| 2004-01-23 | 1372.49 |
| 2004-01-26 | 1348.40 |
| 2004-01-27 | 1359.81 |
| 2004-01-28 | 1358.31 |
| 2004-01-29 | 1331.99 |
| 2004-01-30 | 1325.34 |
| 2004-02-02 | 1328.16 |
| 2004-02-03 | 1317.62 |
| 2004-02-04 | 1274.95 |
| 2004-02-05 | 1282.89 |
| 2004-02-06 | 1293.13 |
| 2004-02-09 | 1280.57 |
| 2004-02-10 | 1293.97 |
| 2004-02-11 | 1293.97 |
| 2004-02-12 | 1324.05 |
| 2004-02-13 | 1345.27 |
| 2004-02-16 | . |
| 2004-02-17 | 1345.89 |
| 2004-02-18 | 1336.18 |
| 2004-02-19 | 1317.94 |
| 2004-02-20 | 1296.76 |
| 2004-02-23 | 1306.66 |
| 2004-02-24 | 1282.74 |
| 2004-02-25 | 1272.84 |
| 2004-02-26 | 1283.64 |
| 2004-02-27 | 1331.14 |
| 2004-03-01 | 1378.62 |
| 2004-03-02 | 1386.14 |
| 2004-03-03 | 1396.49 |
| 2004-03-04 | 1413.74 |
| 2004-03-05 | 1420.56 |
| 2004-03-08 | 1397.11 |
| 2004-03-09 | 1425.83 |
| 2004-03-10 | 1429.74 |
| 2004-03-11 | 1434.65 |
| 2004-03-12 | 1394.39 |
| 2004-03-15 | 1453.65 |
| 2004-03-16 | 1486.10 |
| 2004-03-17 | 1528.48 |
| 2004-03-18 | 1574.07 |
| 2004-03-19 | 1561.46 |
| 2004-03-22 | 1553.60 |
| 2004-03-23 | 1555.93 |
| 2004-03-24 | 1621.22 |
| 2004-03-25 | 1639.74 |
| 2004-03-26 | 1659.68 |
| 2004-03-29 | 1659.78 |
| 2004-03-30 | 1628.81 |
| 2004-03-31 | 1675.46 |
| 2004-04-01 | 1694.26 |
| 2004-04-02 | 1688.62 |
| 2004-04-05 | 1675.59 |
| 2004-04-06 | 1712.30 |
| 2004-04-07 | 1729.14 |
| 2004-04-08 | 1718.69 |
| 2004-04-09 | . |
| 2004-04-12 | 1729.44 |
| 2004-04-13 | 1765.90 |
| 2004-04-14 | 1753.08 |
| 2004-04-15 | 1701.52 |
| 2004-04-16 | 1675.42 |
| 2004-04-19 | 1623.58 |
| 2004-04-20 | 1679.22 |
| 2004-04-21 | 1666.53 |
| 2004-04-22 | 1634.60 |
| 2004-04-23 | 1622.15 |
| 2004-04-26 | 1636.62 |
| 2004-04-27 | 1613.31 |
| 2004-04-28 | 1654.70 |
| 2004-04-29 | 1651.16 |
| 2004-04-30 | 1622.76 |
| 2004-05-03 | 1622.10 |
| 2004-05-04 | 1630.14 |
| 2004-05-05 | 1648.30 |
| 2004-05-06 | 1590.68 |
| 2004-05-07 | 1533.30 |
| 2004-05-10 | 1389.27 |
| 2004-05-11 | 1386.01 |
| 2004-05-12 | 1454.90 |
| 2004-05-13 | 1400.94 |
| 2004-05-14 | 1382.35 |
| 2004-05-17 | 1314.90 |
| 2004-05-18 | 1375.00 |
| 2004-05-19 | 1458.01 |
| 2004-05-20 | 1452.75 |
| 2004-05-21 | 1505.29 |
| 2004-05-24 | 1522.12 |
| 2004-05-25 | 1492.58 |
| 2004-05-26 | 1499.65 |
| 2004-05-27 | 1503.14 |
| 2004-05-28 | 1538.15 |
| 2004-05-31 | . |
| 2004-06-01 | 1554.97 |
| 2004-06-02 | 1529.60 |
| 2004-06-03 | 1485.97 |
| 2004-06-04 | 1469.75 |
| 2004-06-07 | 1549.92 |
| 2004-06-08 | 1563.28 |
| 2004-06-09 | 1553.44 |
| 2004-06-10 | 1571.57 |
| 2004-06-11 | . |
| 2004-06-14 | 1547.20 |
| 2004-06-15 | 1541.02 |
| 2004-06-16 | 1567.91 |
| 2004-06-17 | 1583.86 |
| 2004-06-18 | 1568.06 |
| 2004-06-21 | 1585.21 |
| 2004-06-22 | 1563.31 |
| 2004-06-23 | 1531.86 |
| 2004-06-24 | 1578.08 |
| 2004-06-25 | 1580.55 |
| 2004-06-28 | 1617.55 |
| 2004-06-29 | 1618.77 |
| 2004-06-30 | 1614.56 |
| 2004-07-01 | 1600.38 |
| 2004-07-02 | 1571.21 |
| 2004-07-05 | . |
| 2004-07-06 | 1505.39 |
| 2004-07-07 | 1505.04 |
| 2004-07-08 | 1489.19 |
| 2004-07-09 | 1531.30 |
| 2004-07-12 | 1551.15 |
| 2004-07-13 | 1548.64 |
| 2004-07-14 | 1562.68 |
| 2004-07-15 | 1573.24 |
| 2004-07-16 | 1569.67 |
| 2004-07-19 | 1575.69 |
| 2004-07-20 | 1578.63 |
| 2004-07-21 | 1564.45 |
| 2004-07-22 | 1557.23 |
| 2004-07-23 | 1525.95 |
| 2004-07-26 | 1507.61 |
| 2004-07-27 | 1477.04 |
| 2004-07-28 | 1480.71 |
| 2004-07-29 | 1456.83 |
| 2004-07-30 | 1477.54 |
| 2004-08-02 | 1476.04 |
| 2004-08-03 | 1467.94 |
| 2004-08-04 | 1449.55 |
| 2004-08-05 | 1444.06 |
| 2004-08-06 | 1443.12 |
| 2004-08-09 | 1424.88 |
| 2004-08-10 | 1446.52 |
| 2004-08-11 | 1476.86 |
| 2004-08-12 | 1465.75 |
| 2004-08-13 | 1433.36 |
| 2004-08-16 | 1398.98 |
| 2004-08-17 | 1421.42 |
| 2004-08-18 | 1434.36 |
| 2004-08-19 | 1461.89 |
| 2004-08-20 | 1461.94 |
| 2004-08-23 | 1462.49 |
| 2004-08-24 | 1462.36 |
| 2004-08-25 | 1463.89 |
| 2004-08-26 | 1479.32 |
| 2004-08-27 | 1505.11 |
| 2004-08-30 | 1506.29 |
| 2004-08-31 | 1494.39 |
| 2004-09-01 | 1509.88 |
| 2004-09-02 | 1506.90 |
| 2004-09-03 | 1482.61 |
| 2004-09-06 | . |
| 2004-09-07 | 1514.88 |
| 2004-09-08 | 1523.68 |
| 2004-09-09 | 1499.79 |
| 2004-09-10 | 1498.07 |
| 2004-09-13 | 1491.38 |
| 2004-09-14 | 1496.96 |
| 2004-09-15 | 1471.79 |
| 2004-09-16 | 1463.13 |
| 2004-09-17 | 1447.73 |
| 2004-09-20 | 1450.49 |
| 2004-09-21 | 1433.76 |
| 2004-09-22 | 1425.29 |
| 2004-09-23 | 1429.23 |
| 2004-09-24 | 1408.00 |
| 2004-09-27 | 1389.62 |
| 2004-09-28 | 1390.29 |
| 2004-09-29 | 1391.78 |
| 2004-09-30 | 1414.56 |
| 2004-10-01 | 1450.96 |
| 2004-10-04 | 1471.76 |
| 2004-10-05 | 1470.00 |
| 2004-10-06 | 1479.59 |
| 2004-10-07 | 1472.81 |
| 2004-10-08 | 1487.39 |
| 2004-10-11 | 1494.54 |
| 2004-10-12 | 1479.24 |
| 2004-10-13 | 1474.75 |
| 2004-10-14 | 1468.08 |
| 2004-10-15 | 1464.61 |
| 2004-10-18 | 1454.24 |
| 2004-10-19 | 1467.45 |
| 2004-10-20 | 1456.04 |
| 2004-10-21 | 1447.52 |
| 2004-10-22 | 1444.88 |
| 2004-10-25 | 1433.62 |
| 2004-10-26 | 1445.33 |
| 2004-10-27 | 1448.73 |
| 2004-10-28 | 1477.88 |
| 2004-10-29 | 1472.89 |
| 2004-11-01 | 1457.10 |
| 2004-11-02 | 1494.12 |
| 2004-11-03 | 1495.39 |
| 2004-11-04 | 1510.34 |
| 2004-11-05 | 1530.82 |
| 2004-11-08 | 1521.60 |
| 2004-11-09 | 1511.87 |
| 2004-11-10 | 1501.71 |
| 2004-11-11 | 1493.52 |
| 2004-11-12 | 1530.03 |
| 2004-11-15 | 1581.39 |
| 2004-11-16 | 1600.11 |
| 2004-11-17 | 1610.98 |
| 2004-11-18 | 1608.16 |
| 2004-11-19 | 1618.80 |
| 2004-11-22 | 1585.67 |
| 2004-11-23 | 1580.76 |
| 2004-11-24 | 1595.56 |
| 2004-11-25 | . |
| 2004-11-26 | 1591.11 |
| 2004-11-29 | 1621.17 |
| 2004-11-30 | 1606.28 |
| 2004-12-01 | 1604.25 |
| 2004-12-02 | 1626.21 |
| 2004-12-03 | 1632.01 |
| 2004-12-06 | 1622.16 |
| 2004-12-07 | 1604.60 |
| 2004-12-08 | 1583.61 |
| 2004-12-09 | 1550.24 |
| 2004-12-10 | 1529.11 |
| 2004-12-13 | 1546.44 |
| 2004-12-14 | 1550.63 |
| 2004-12-15 | 1563.51 |
| 2004-12-16 | 1565.93 |
| 2004-12-17 | 1580.12 |
| 2004-12-20 | 1588.12 |
| 2004-12-21 | 1599.45 |
| 2004-12-22 | 1625.10 |
| 2004-12-23 | 1632.47 |
| 2004-12-24 | . |
| 2004-12-27 | 1661.54 |
| 2004-12-28 | 1682.23 |
| 2004-12-29 | 1664.69 |
| 2004-12-30 | 1706.72 |
| 2004-12-31 | 1716.13 |
| 2005-01-03 | 1709.37 |
| 2005-01-04 | 1692.78 |
| 2005-01-05 | 1672.67 |
| 2005-01-06 | 1666.41 |
| 2005-01-07 | 1656.08 |
| 2005-01-10 | 1662.02 |
| 2005-01-11 | 1691.42 |
| 2005-01-12 | 1690.54 |
| 2005-01-13 | 1677.82 |
| 2005-01-14 | 1687.82 |
| 2005-01-17 | . |
| 2005-01-18 | 1690.03 |
| 2005-01-19 | 1686.16 |
| 2005-01-20 | 1661.98 |
| 2005-01-21 | 1657.13 |
| 2005-01-24 | 1686.48 |
| 2005-01-25 | 1663.98 |
| 2005-01-26 | 1686.65 |
| 2005-01-27 | 1677.60 |
#2005-01-28|1675.32
#2005-01-31|1678.65
#2005-02-01|1670.62
#2005-02-02|1678.84
#2005-02-03|1659.49
#2005-02-04|1663.19
#2005-02-07|1661.32
#2005-02-08|1642.98
#2005-02-09|1640.07
#2005-02-10|1660.07
#2005-02-11|1658.65
#2005-02-14|1686.61
#2005-02-15|1687.07
#2005-02-16|1667.10
#2005-02-17|1648.57
#2005-02-18|1652.27
#2005-02-21| .
#2005-02-22|1671.50
#2005-02-23|1639.60
#2005-02-24|1638.68
#2005-02-25|1652.38
#2005-02-28|1684.93
#2005-03-01|1686.57
#2005-03-02|1682.01
#2005-03-03|1686.82
#2005-03-04|1702.41
#2005-03-07|1703.57
#2005-03-08|1705.30
#2005-03-09|1736.16
#2005-03-10|1727.79
#2005-03-11|1753.74
#2005-03-14|1739.82
#2005-03-15|1742.52
#2005-03-16|1748.59
#2005-03-17|1738.23
#2005-03-18|1749.05
#2005-03-21|1746.22
#2005-03-22|1752.57
#2005-03-23|1720.35
#2005-03-24|1702.48
#2005-03-25| .
#2005-03-28|1698.21
#2005-03-29|1663.01
#2005-03-30|1639.75
#2005-03-31|1664.35
#2005-04-01|1668.74
#2005-04-04|1640.38
#2005-04-05|1635.66
#2005-04-06|1634.31
#2005-04-07|1637.53
#2005-04-08|1637.22
#2005-04-11|1644.14
#2005-04-12|1621.29
#2005-04-13|1628.94
#2005-04-14|1605.27
#2005-04-15|1587.30
#2005-04-18|1535.49
#2005-04-19|1570.97
#2005-04-20|1572.65
#2005-04-21|1565.49
#2005-04-22|1592.37
#2005-04-25|1594.87
#2005-04-26|1588.00
#2005-04-27|1585.72
#2005-04-28|1587.92
#2005-04-29|1603.96
#2005-05-02|1614.30
#2005-05-03|1614.07
#2005-05-04|1627.46
#2005-05-05|1624.97
#2005-05-06|1645.53
#2005-05-09|1629.30
#2005-05-10|1621.75
#2005-05-11|1613.18
#2005-05-12|1594.44
#2005-05-13|1585.36
#2005-05-16|1567.03
#2005-05-17|1549.92
#2005-05-18|1546.07
#2005-05-19|1572.27
#2005-05-20|1559.70
#2005-05-23|1576.45
#2005-05-24|1586.08
#2005-05-25|1572.10
#2005-05-26|1558.77
#2005-05-27|1561.97
#2005-05-30| .
#2005-05-31|1601.95
#2005-06-01|1599.10
#2005-06-02|1596.58
#2005-06-03|1606.78
#2005-06-06|1614.60
#2005-06-07|1607.21
#2005-06-08|1617.19
#2005-06-09|1591.93
#2005-06-10|1590.20
#2005-06-13|1571.51
#2005-06-14|1567.52
#2005-06-15|1584.32
#2005-06-16|1598.23
#2005-06-17|1612.81
#2005-06-20|1600.69
#2005-06-21|1616.93
#2005-06-22|1613.39
#2005-06-23|1613.59
#2005-06-24|1608.21
#2005-06-27|1592.90
#2005-06-28|1596.75
#2005-06-29|1601.01
#2005-06-30|1588.54
#2005-07-01|1581.88
#2005-07-04| .
#2005-07-05|1578.48
#2005-07-06|1567.87
#2005-07-07|1563.83
#2005-07-08|1561.61
#2005-07-11|1566.08
#2005-07-12|1576.75
#2005-07-13|1557.12
#2005-07-14|1561.03
#2005-07-15|1562.70
#2005-07-18|1569.69
#2005-07-19|1543.83
#2005-07-20|1532.00
#2005-07-21|1568.36
#2005-07-22|1558.22
#2005-07-25|1548.37
#2005-07-26|1535.86
#2005-07-27|1548.99
#2005-07-28|1560.62
#2005-07-29|1571.32
#2005-08-01|1574.85
#2005-08-02|1583.91
#2005-08-03|1595.54
#2005-08-04|1585.48
#2005-08-05|1559.25
#2005-08-08|1562.89
#2005-08-09|1573.44
#2005-08-10|1641.69
#2005-08-11|1710.18
#2005-08-12|1735.63
#2005-08-15|1758.82
#2005-08-16|1754.65
#2005-08-17|1751.43
#2005-08-18|1739.18
#2005-08-19|1743.05
#2005-08-22|1822.39
#2005-08-23|1798.40
#2005-08-24|1822.55
#2005-08-25|1796.53
#2005-08-26|1802.92
#2005-08-29|1765.44
#2005-08-30|1790.42
#2005-08-31|1789.57
#2005-09-01|1805.28
#2005-09-02|1802.92
#2005-09-05| .
#2005-09-06|1808.99
#2005-09-07|1790.89
#2005-09-08|1781.61
#2005-09-09|1819.56
#2005-09-12|1864.17
#2005-09-13|1862.61
#2005-09-14|1858.27
#2005-09-15|1875.49
#2005-09-16|1872.48
#2005-09-19|1873.66
#2005-09-20|1928.81
#2005-09-21|1952.20
#2005-09-22|1931.97
#2005-09-23|1921.12
#2005-09-26|1969.61
#2005-09-27|1940.70
#2005-09-28|2017.54
#2005-09-29|2094.63
#2005-09-30|2060.96
#2005-10-03|2026.60
#2005-10-04|2009.04
#2005-10-05|1971.10
#2005-10-06|1905.10
#2005-10-07|1924.22
#2005-10-10|1916.48
#2005-10-11|2010.74
#2005-10-12|2020.18
#2005-10-13|2044.25
#2005-10-14|2023.21
#2005-10-17|1981.10
#2005-10-18|1971.02
#2005-10-19|1966.06
#2005-10-20|1984.73
#2005-10-21|1996.02
#2005-10-24|1996.96
#2005-10-25|2032.68
#2005-10-26|2037.21
#2005-10-27|2104.33
#2005-10-28|2072.17
#2005-10-31|2104.29
#2005-11-01|2189.94
#2005-11-02|2203.93
#2005-11-03|2198.28
#2005-11-04|2236.18
#2005-11-07|2261.72
#2005-11-08|2254.18
#2005-11-09|2199.15
#2005-11-10|2168.44
#2005-11-11|2210.45
#2005-11-14|2145.12
#2005-11-15|2113.19
#2005-11-16|2138.23
#2005-11-17|2207.65
#2005-11-18|2223.44
#2005-11-21|2192.24
#2005-11-22|2160.45
#2005-11-23|2170.10
#2005-11-24| .
#2005-11-25|2177.68
#2005-11-28|2180.44
#2005-11-29|2174.54
#2005-11-30|2149.76
#2005-12-01|2173.72
#2005-12-02|2205.94
#2005-12-05|2236.64
#2005-12-06|2266.14
#2005-12-07|2280.95
#2005-12-08|2227.16
#2005-12-09|2281.55
#2005-12-12|2345.31
#2005-12-13|2349.04
#2005-12-14|2376.13
#2005-12-15|2365.15
#2005-12-16|2393.28
#2005-12-19|2387.46
#2005-12-20|2432.04
#2005-12-21|2446.87
#2005-12-22|2456.13
#2005-12-23|2462.78
#2005-12-26| .
#2005-12-27|2455.07
#2005-12-28|2461.81
#2005-12-29|2440.63
#2005-12-30|2412.12
#2006-01-02| .
#2006-01-03|2440.76
#2006-01-04|2471.25
#2006-01-05|2477.41
#2006-01-06|2466.73
#2006-01-09|2473.63
#2006-01-10|2390.80
#2006-01-11|2420.81
#2006-01-12|2433.47
#2006-01-13|2421.98
#2006-01-16| .
#2006-01-17|2335.91
#2006-01-18|2267.63
#2006-01-19|2347.77
#2006-01-20|2339.64
#2006-01-23|2294.51
#2006-01-24|2334.97
#2006-01-25|2338.01
#2006-01-26|2392.71
#2006-01-27|2481.49
#2006-01-30|2477.90
#2006-01-31|2512.78
#2006-02-01|2459.82
#2006-02-02|2475.25
#2006-02-03|2455.63
#2006-02-06|2454.97
#2006-02-07|2471.07
#2006-02-08|2393.12
#2006-02-09|2416.30
#2006-02-10|2388.64
#2006-02-13|2325.47
#2006-02-14|2361.48
#2006-02-15|2357.26
#2006-02-16|2369.43
#2006-02-17|2302.60
#2006-02-20| .
#2006-02-21|2297.91
#2006-02-22|2290.71
#2006-02-23|2375.45
#2006-02-24|2422.70
#2006-02-27|2467.22
#2006-02-28|2483.73
#2006-03-01|2445.61
#2006-03-02|2442.47
#2006-03-03|2403.69
#2006-03-06|2403.23
#2006-03-07|2380.48
#2006-03-08|2362.12
#2006-03-09|2418.62
#2006-03-10|2400.40
#2006-03-13|2448.88
#2006-03-14|2469.10
#2006-03-15|2448.75
#2006-03-16|2401.00
#2006-03-17|2457.29
#2006-03-20|2495.43
#2006-03-21|2479.23
#2006-03-22|2480.20
#2006-03-23|2440.63
#2006-03-24|2464.55
#2006-03-27|2489.34
#2006-03-28|2476.08
#2006-03-29|2479.22
#2006-03-30|2558.81
#2006-03-31|2564.44
#2006-04-03|2612.63
#2006-04-04|2610.63
#2006-04-05|2608.78
#2006-04-06|2655.78
#2006-04-07|2650.60
#2006-04-10|2633.12
#2006-04-11|2616.03
#2006-04-12|2575.18
#2006-04-13|2564.63
#2006-04-14| .
#2006-04-17|2521.40
#2006-04-18|2572.77
#2006-04-19|2565.90
#2006-04-20|2549.23
#2006-04-21|2551.47
#2006-04-24|2530.69
#2006-04-25|2572.55
#2006-04-26|2552.36
#2006-04-27|2588.47
#2006-04-28|2565.24
#2006-05-01|2581.56
#2006-05-02|2610.74
#2006-05-03|2601.09
#2006-05-04|2603.04
#2006-05-05|2630.73
#2006-05-08|2711.75
#2006-05-09|2707.24
#2006-05-10|2677.35
#2006-05-11|2659.76
#2006-05-12|2633.97
#2006-05-15|2632.49
#2006-05-16|2556.27
#2006-05-17|2560.08
#2006-05-18|2486.16
#2006-05-19|2458.41
#2006-05-22|2423.44
#2006-05-23|2351.88
#2006-05-24|2356.78
#2006-05-25|2322.42
#2006-05-26|2359.13
#2006-05-29| .
#2006-05-30|2398.97
#2006-05-31|2347.81
#2006-06-01|2360.88
#2006-06-02|2417.18
#2006-06-05|2395.87
#2006-06-06|2307.56
#2006-06-07|2252.14
#2006-06-08|2180.97
#2006-06-09|2220.29
#2006-06-12|2230.74
#2006-06-13|2135.17
#2006-06-14|2138.74
#2006-06-15|2180.71
#2006-06-16|2267.75
#2006-06-19|2221.93
#2006-06-20|2201.08
#2006-06-21|2201.19
#2006-06-22|2252.74
#2006-06-23|2254.96
#2006-06-26|2259.93
#2006-06-27|2259.43
#2006-06-28|2238.16
#2006-06-29|2277.57
#2006-06-30|2377.61
#2006-07-03|2400.67
#2006-07-04| .
#2006-07-05|2372.04
#2006-07-06|2348.21
#2006-07-07|2363.74
#2006-07-10|2413.11
#2006-07-11|2403.92
#2006-07-12|2343.13
#2006-07-13|2348.31
#2006-07-14|2277.96
#2006-07-17|2262.40
#2006-07-18|2172.90
#2006-07-19|2174.20
#2006-07-20|2274.29
#2006-07-21|2257.97
#2006-07-24|2249.48
#2006-07-25|2257.56
#2006-07-26|2226.30
#2006-07-27|2275.30
#2006-07-28|2330.07
#2006-07-31|2350.93
#2006-08-01|2312.47
#2006-08-02|2332.24
#2006-08-03|2316.46
#2006-08-04|2356.41
#2006-08-07|2288.38
#2006-08-08|2307.39
#2006-08-09|2333.99
#2006-08-10|2344.83
#2006-08-11|2324.64
#2006-08-14|2352.82
#2006-08-15|2379.44
#2006-08-16|2422.50
#2006-08-17|2433.98
#2006-08-18|2440.98
#2006-08-21|2403.94
#2006-08-22|2423.66
#2006-08-23|2418.87
#2006-08-24|2393.87
#2006-08-25|2362.34
#2006-08-28|2326.20
#2006-08-29|2366.72
#2006-08-30|2349.50
#2006-08-31|2368.68
#2006-09-01|2372.97
#2006-09-04| .
#2006-09-05|2418.29
#2006-09-06|2390.53
#2006-09-07|2356.27
#2006-09-08|2357.42
#2006-09-11|2307.51
#2006-09-12|2288.74
#2006-09-13|2264.53
#2006-09-14|2267.99
#2006-09-15|2268.91
#2006-09-18|2260.83
#2006-09-19|2267.07
#2006-09-20|2211.59
#2006-09-21|2234.90
#2006-09-22|2228.44
#2006-09-25|2203.44
#2006-09-26|2178.85
#2006-09-27|2247.50
#2006-09-28|2269.69
#2006-09-29|2281.89
#2006-10-02|2302.17
#2006-10-03|2283.11
#2006-10-04|2266.12
#2006-10-05|2323.83
#2006-10-06|2327.18
#2006-10-09|2324.05
#2006-10-10|2317.27
#2006-10-11|2280.22
#2006-10-12|2247.30
#2006-10-13|2249.26
#2006-10-16|2295.01
#2006-10-17|2294.51
#2006-10-18|2289.51
#2006-10-19|2301.87
#2006-10-20|2300.62
#2006-10-23|2328.89
#2006-10-24|2338.08
#2006-10-25|2321.28
#2006-10-26|2356.40
#2006-10-27|2352.03
#2006-10-30|2314.76
#2006-10-31|2301.42
#2006-11-01|2323.66
#2006-11-02|2302.82
#2006-11-03|2284.10
#2006-11-06|2259.24
#2006-11-07|2270.61
#2006-11-08|2215.13
#2006-11-09|2167.84
#2006-11-10|2167.69
#2006-11-13|2132.17
#2006-11-14|2206.68
#2006-11-15|2194.92
#2006-11-16|2166.55
#2006-11-17|2140.66
#2006-11-20|2070.19
#2006-11-21|2070.68
#2006-11-22|2136.82
#2006-11-23| .
#2006-11-24|2116.80
#2006-11-27|2142.19
#2006-11-28|2158.56
#2006-11-29|2201.68
#2006-11-30|2264.36
#2006-12-01|2272.04
#2006-12-04|2280.01
#2006-12-05|2261.21
#2006-12-06|2290.38
#2006-12-07|2290.28
#2006-12-08|2273.57
#2006-12-11|2238.93
#2006-12-12|2260.19
#2006-12-13|2245.44
#2006-12-14|2262.39
#2006-12-15|2271.38
#2006-12-18|2268.34
#2006-12-19|2235.81
#2006-12-20|2255.11
#2006-12-21|2242.92
#2006-12-22|2238.48
#2006-12-25| .
#2006-12-26|2223.82
#2006-12-27|2234.22
#2006-12-28|2234.96
#2006-12-29|2233.90
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2229.97
#2007-01-04|2259.44
#2007-01-05|2263.35
#2007-01-08|2266.02
#2007-01-09|2283.39
#2007-01-10|2247.05
#2007-01-11|2207.13
#2007-01-12|2257.49
#2007-01-15| .
#2007-01-16|2284.83
#2007-01-17|2298.35
#2007-01-18|2287.96
#2007-01-19|2300.17
#2007-01-22|2337.02
#2007-01-23|2329.19
#2007-01-24|2328.82
#2007-01-25|2324.79
#2007-01-26|2292.68
#2007-01-29|2281.07
#2007-01-30|2283.89
#2007-01-31|2291.97
#2007-02-01|2313.30
#2007-02-02|2302.69
#2007-02-05|2278.30
#2007-02-06|2271.94
#2007-02-07|2266.71
#2007-02-08|2238.37
#2007-02-09|2276.15
#2007-02-12|2274.10
#2007-02-13|2315.72
#2007-02-14|2341.04
#2007-02-15|2381.10
#2007-02-16|2389.14
#2007-02-19| .
#2007-02-20|2377.60
#2007-02-21|2379.27
#2007-02-22|2409.22
#2007-02-23|2439.79
#2007-02-26|2423.74
#2007-02-27|2423.17
#2007-02-28|2351.56
#2007-03-01|2342.06
#2007-03-02|2339.25
#2007-03-05|2280.18
#2007-03-06|2290.67
#2007-03-07|2285.18
#2007-03-08|2300.41
#2007-03-09|2321.28
#2007-03-12|2340.29
#2007-03-13|2324.42
#2007-03-14|2262.56
#2007-03-15|2252.78
#2007-03-16|2216.52
#2007-03-19|2208.68
#2007-03-20|2248.86
#2007-03-21|2239.22
#2007-03-22|2266.72
#2007-03-23|2279.71
#2007-03-26|2281.14
#2007-03-27|2255.66
#2007-03-28|2269.79
#2007-03-29|2232.31
#2007-03-30|2254.76
#2007-04-02|2222.44
#2007-04-03|2231.92
#2007-04-04|2263.38
#2007-04-05|2244.98
#2007-04-06| .
#2007-04-09|2241.57
#2007-04-10|2249.81
#2007-04-11|2248.07
#2007-04-12|2231.23
#2007-04-13|2191.77
#2007-04-16|2193.76
#2007-04-17|2191.41
#2007-04-18|2237.31
#2007-04-19|2213.95
#2007-04-20|2194.95
#2007-04-23|2182.52
#2007-04-24|2190.91
#2007-04-25|2167.79
#2007-04-26|2156.46
#2007-04-27|2154.46
#2007-04-30|2153.65
#2007-05-01|2138.96
#2007-05-02|2161.57
#2007-05-03|2157.62
#2007-05-04|2159.60
#2007-05-07|2216.82
#2007-05-08|2234.13
#2007-05-09|2266.75
#2007-05-10|2252.95
#2007-05-11|2243.57
#2007-05-14|2244.12
#2007-05-15|2226.89
#2007-05-16|2204.50
#2007-05-17|2174.56
#2007-05-18|2159.56
#2007-05-21|2163.52
#2007-05-22|2225.27
#2007-05-23|2278.84
#2007-05-24|2279.78
#2007-05-25|2237.95
#2007-05-28| .
#2007-05-29|2267.05
#2007-05-30|2263.87
#2007-05-31|2283.69
#2007-06-01|2289.83
#2007-06-04|2296.70
#2007-06-05|2293.09
#2007-06-06|2305.43
#2007-06-07|2300.79
#2007-06-08|2279.43
#2007-06-11|2273.68
#2007-06-12|2264.67
#2007-06-13|2235.80
#2007-06-14|2228.22
#2007-06-15|2233.44
#2007-06-18|2251.92
#2007-06-19|2237.54
#2007-06-20|2236.00
#2007-06-21|2233.28
#2007-06-22|2185.71
#2007-06-25|2160.36
#2007-06-26|2179.48
#2007-06-27|2152.64
#2007-06-28|2157.28
#2007-06-29|2166.19
#2007-07-02|2190.70
#2007-07-03|2200.49
#2007-07-04| .
#2007-07-05|2185.76
#2007-07-06|2170.16
#2007-07-09|2181.77
#2007-07-10|2194.36
#2007-07-11|2157.98
#2007-07-12|2136.71
#2007-07-13|2166.74
#2007-07-16|2169.76
#2007-07-17|2142.63
#2007-07-18|2121.10
#2007-07-19|2114.90
#2007-07-20|2126.22
#2007-07-23|2092.84
#2007-07-24|2128.42
#2007-07-25|2129.54
#2007-07-26|2137.82
#2007-07-27|2100.10
#2007-07-30|2100.13
#2007-07-31|2101.40
#2007-08-01|2026.82
#2007-08-02|2004.80
#2007-08-03|2022.11
#2007-08-06|2002.66
#2007-08-07|1984.30
#2007-08-08|2010.82
#2007-08-09|2069.30
#2007-08-10|2011.57
#2007-08-13|1972.57
#2007-08-14|1962.30
#2007-08-15|1894.36
#2007-08-16|1927.72
#2007-08-17|1845.82
#2007-08-20|1887.32
#2007-08-21|1928.79
#2007-08-22|1898.18
#2007-08-23|1956.75
#2007-08-24|1948.60
#2007-08-27|1945.36
#2007-08-28|1952.21
#2007-08-29|1919.33
#2007-08-30|1917.78
#2007-08-31|1960.74
#2007-09-03| .
#2007-09-04|1912.47
#2007-09-05|1881.93
#2007-09-06|1854.50
#2007-09-07|1853.38
#2007-09-10|1799.17
#2007-09-11|1810.45
#2007-09-12|1800.71
#2007-09-13|1757.95
#2007-09-14|1807.09
#2007-09-17|1807.88
#2007-09-18|1707.71
#2007-09-19|1791.42
#2007-09-20|1801.32
#2007-09-21|1744.97
#2007-09-24|1751.64
#2007-09-25|1795.02
#2007-09-26|1806.75
#2007-09-27|1904.01
#2007-09-28|1905.88
#2007-10-01|1893.17
#2007-10-02|1942.83
#2007-10-03|1997.34
#2007-10-04|2010.66
#2007-10-05|2029.91
#2007-10-08|2014.72
#2007-10-09|2033.50
#2007-10-10|2014.51
#2007-10-11|2011.68
#2007-10-12|1977.53
#2007-10-15|1953.88
#2007-10-16|1890.25
#2007-10-17|1822.74
#2007-10-18|1865.41
#2007-10-19|1851.76
#2007-10-22|1844.41
#2007-10-23|1856.19
#2007-10-24|1849.05
#2007-10-25|1818.13
#2007-10-26|1854.18
#2007-10-29|1923.04
#2007-10-30|1948.99
#2007-10-31|1970.96
#2007-11-01|1983.39
#2007-11-02|1897.43
#2007-11-05|1859.66
#2007-11-06|1865.97
#2007-11-07|1846.96
#2007-11-08|1791.87
#2007-11-09|1771.61
#2007-11-12|1752.19
#2007-11-13|1750.40
#2007-11-14|1818.74
#2007-11-15|1827.93
#2007-11-16|1791.91
#2007-11-19|1797.72
#2007-11-20|1808.09
#2007-11-21|1805.79
#2007-11-22| .
#2007-11-23|1805.73
#2007-11-26|1881.91
#2007-11-27|1911.38
#2007-11-28|1873.69
#2007-11-29|1952.64
#2007-11-30|1950.39
#2007-12-03|1974.25
#2007-12-04|1965.08
#2007-12-05|1962.91
#2007-12-06|2022.87
#2007-12-07|2011.29
#2007-12-10|2007.34
#2007-12-11|2017.29
#2007-12-12|1979.46
#2007-12-13|1885.17
#2007-12-14|1804.53
#2007-12-17|1753.47
#2007-12-18|1759.10
#2007-12-19|1744.91
#2007-12-20|1770.89
#2007-12-21|1738.54
#2007-12-24|1731.40
#2007-12-25| .
#2007-12-26|1803.86
#2007-12-27|1785.43
#2007-12-28|1763.12
#2007-12-31|1785.22
#2008-01-01| .
#2008-01-02|1817.10
#2008-01-03|1821.08
#2008-01-04|1758.85
#2008-01-07|1731.03
#2008-01-08|1748.00
#2008-01-09|1777.54
#2008-01-10|1737.40
#2008-01-11|1705.42
#2008-01-14|1721.37
#2008-01-15|1709.36
#2008-01-16|1640.98
#2008-01-17|1678.66
#2008-01-18|1701.37
#2008-01-21| .
#2008-01-22|1524.67
#2008-01-23|1589.04
#2008-01-24|1659.46
#2008-01-25|1762.48
#2008-01-28|1697.33
#2008-01-29|1750.36
#2008-01-30|1744.97
#2008-01-31|1783.42
#2008-02-01|1751.49
#2008-02-04|1813.18
#2008-02-05|1779.35
#2008-02-06|1697.80
#2008-02-07|1692.99
#2008-02-08|1643.54
#2008-02-11|1654.24
#2008-02-12|1629.08
#2008-02-13|1605.25
#2008-02-14|1667.89
#2008-02-15|1663.52
#2008-02-18| .
#2008-02-19|1675.47
#2008-02-20|1598.51
#2008-02-21|1644.74
#2008-02-22|1633.83
#2008-02-25|1682.02
#2008-02-26|1690.24
#2008-02-27|1740.45
#2008-02-28|1743.65
#2008-02-29|1709.19
#2008-03-03|1653.45
#2008-03-04|1635.99
#2008-03-05|1592.28
#2008-03-06|1645.58
#2008-03-07|1578.04
#2008-03-10|1581.35
#2008-03-11|1583.45
#2008-03-12|1649.96
#2008-03-13|1597.86
#2008-03-14|1566.80
#2008-03-17|1555.84
#2008-03-18|1569.04
#2008-03-19|1611.89
#2008-03-20|1621.11
#2008-03-21| .
#2008-03-24|1674.85
#2008-03-25|1690.83
#2008-03-26|1681.02
#2008-03-27|1639.78
#2008-03-28|1659.04
#2008-03-31|1619.98
#2008-04-01|1614.07
#2008-04-02|1728.42
#2008-04-03|1772.56
#2008-04-04|1782.53
#2008-04-07|1781.17
#2008-04-08|1729.13
#2008-04-09|1684.45
#2008-04-10|1681.18
#2008-04-11|1722.75
#2008-04-14|1679.21
#2008-04-15|1705.11
#2008-04-16|1753.31
#2008-04-17|1783.93
#2008-04-18|1756.36
#2008-04-21|1814.60
#2008-04-22|1768.55
#2008-04-23|1763.80
#2008-04-24|1739.78
#2008-04-25|1811.98
#2008-04-28|1921.54
#2008-04-29|1942.36
#2008-04-30|1925.42
#2008-05-01|1883.92
#2008-05-02|1930.87
#2008-05-05|1933.44
#2008-05-06|1947.14
#2008-05-07|1957.92
#2008-05-08|1937.37
#2008-05-09|1884.90
#2008-05-12|1870.51
#2008-05-13|1874.02
#2008-05-14|1866.43
#2008-05-15|1906.88
#2008-05-16|1928.56
#2008-05-19|1920.38
#2008-05-20|1896.66
#2008-05-21|1840.19
#2008-05-22|1850.73
#2008-05-23|1860.83
#2008-05-26| .
#2008-05-27|1847.33
#2008-05-28|1810.56
#2008-05-29|1849.44
#2008-05-30|1900.18
#2008-06-02|1978.14
#2008-06-03|1936.82
#2008-06-04|1974.44
#2008-06-05|1917.56
#2008-06-06|1931.50
#2008-06-09|1866.92
#2008-06-10|1821.01
#2008-06-11|1814.96
#2008-06-12|1761.25
#2008-06-13|1780.90
#2008-06-16|1824.68
#2008-06-17|1830.50
#2008-06-18|1840.05
#2008-06-19|1773.83
#2008-06-20|1756.75
#2008-06-23|1715.52
#2008-06-24|1726.12
#2008-06-25|1696.01
#2008-06-26|1713.78
#2008-06-27|1681.93
#2008-06-30|1676.91
#2008-07-01|1663.44
#2008-07-02|1626.95
#2008-07-03|1640.83
#2008-07-04| .
#2008-07-07|1666.93
#2008-07-08|1616.57
#2008-07-09|1644.92
#2008-07-10|1682.20
#2008-07-11|1689.06
#2008-07-14|1677.90
#2008-07-15|1641.05
#2008-07-16|1634.16
#2008-07-17|1666.02
#2008-07-18|1638.63
#2008-07-21|1636.79
#2008-07-22|1678.31
#2008-07-23|1714.83
#2008-07-24|1754.44
#2008-07-25|1671.57
#2008-07-28|1680.45
#2008-07-29|1645.52
#2008-07-30|1682.64
#2008-07-31|1677.63
#2008-08-01|1617.62
#2008-08-04|1563.78
#2008-08-05|1566.95
#2008-08-06|1578.31
#2008-08-07|1526.20
#2008-08-08|1498.40
#2008-08-11|1528.88
#2008-08-12|1535.80
#2008-08-13|1497.76
#2008-08-14|1450.78
#2008-08-15|1453.66
#2008-08-18|1485.40
#2008-08-19|1458.94
#2008-08-20|1453.18
#2008-08-21|1457.00
#2008-08-22|1410.35
#2008-08-25|1457.96
#2008-08-26|1436.55
#2008-08-27|1422.69
#2008-08-28|1413.91
#2008-08-29|1483.42
#2008-09-01| .
#2008-09-02|1429.11
#2008-09-03|1434.15
#2008-09-04|1397.87
#2008-09-05|1360.24
#2008-09-08|1480.71
#2008-09-09|1469.02
#2008-09-10|1507.38
#2008-09-11|1459.69
#2008-09-12|1504.55
#2008-09-15|1518.85
#2008-09-16|1409.68
#2008-09-17|1409.64
#2008-09-18|1360.25
#2008-09-19|1460.71
#2008-09-22|1511.38
#2008-09-23|1526.39
#2008-09-24|1524.17
#2008-09-25|1510.44
#2008-09-26|1521.08
#2008-09-29|1517.41
#2008-09-30|1427.99
#2008-10-01|1474.59
#2008-10-02|1444.81
#2008-10-03|1403.13
#2008-10-06|1374.19
#2008-10-07|1350.54
#2008-10-08|1295.77
#2008-10-09|1312.97
#2008-10-10|1217.70
#2008-10-13|1205.20
#2008-10-14|1367.09
#2008-10-15|1386.21
#2008-10-16|1246.88
#2008-10-17|1270.84
#2008-10-20|1310.19
#2008-10-21|1381.73
#2008-10-22|1288.93
#2008-10-23|1278.84
#2008-10-24|1223.60
#2008-10-27|1084.82
#2008-10-28|1026.35
#2008-10-29|1059.53
#2008-10-30|1160.77
#2008-10-31|1124.39
#2008-11-03|1117.63
#2008-11-04|1177.98
#2008-11-05|1287.19
#2008-11-06|1220.94
#2008-11-07|1198.49
#2008-11-10|1236.20
#2008-11-11|1210.62
#2008-11-12|1205.38
#2008-11-13|1137.12
#2008-11-14|1116.76
#2008-11-17|1105.82
#2008-11-18|1045.84
#2008-11-19|1008.44
#2008-11-20| 948.23
#2008-11-21| 984.32
#2008-11-24| 969.56
#2008-11-25|1036.93
#2008-11-26|1027.14
#2008-11-27| .
#2008-11-28|1080.42
#2008-12-01|1082.43
#2008-12-02|1015.70
#2008-12-03|1029.42
#2008-12-04|1007.12
#2008-12-05| 996.13
#2008-12-08|1007.82
#2008-12-09|1037.31
#2008-12-10|1064.45
#2008-12-11|1118.79
#2008-12-12|1083.11
#2008-12-15|1149.95
#2008-12-16|1120.97
#2008-12-17|1183.14
#2008-12-18|1199.42
#2008-12-19|1203.94
#2008-12-22|1213.57
#2008-12-23|1211.09
#2008-12-24|1156.75
#2008-12-25| .
#2008-12-26|1189.67
#2008-12-29|1206.17
#2008-12-30|1199.14
#2008-12-31|1192.92
#2009-01-01| .
#2009-01-02|1188.66
#2009-01-05|1203.01
#2009-01-06|1174.49
#2009-01-07|1217.61
#2009-01-08|1190.63
#2009-01-09|1196.32
#2009-01-12|1209.79
#2009-01-13|1124.68
#2009-01-14|1135.47
#2009-01-15|1097.76
#2009-01-16|1110.50
#2009-01-19| .
#2009-01-20|1081.05
#2009-01-21|1074.65
#2009-01-22|1089.41
#2009-01-23|1046.46
#2009-01-26|1024.33
#2009-01-27|1107.60
#2009-01-28|1098.32
#2009-01-29|1141.75
#2009-01-30|1100.43
#2009-02-02|1066.94
#2009-02-03|1072.17
#2009-02-04|1086.00
#2009-02-05|1066.11
#2009-02-06|1053.47
#2009-02-09|1029.87
#2009-02-10|1049.74
#2009-02-11|1060.09
#2009-02-12|1015.97
#2009-02-13| 998.45
#2009-02-16| .
#2009-02-17| 967.92
#2009-02-18| 933.52
#2009-02-19| 922.89
#2009-02-20| 906.82
#2009-02-23| 895.29
#2009-02-24| 864.31
#2009-02-25| 881.21
#2009-02-26| 866.77
#2009-02-27| 888.14
#2009-03-02| 860.85
#2009-03-03| 843.92
#2009-03-04| 842.60
#2009-03-05| 854.66
#2009-03-06| 825.05
#2009-03-09| 789.51
#2009-03-10| 803.85
#2009-03-11| 837.29
#2009-03-12| 809.61
#2009-03-13| 836.49
#2009-03-16| 872.20
#2009-03-17| 911.55
#2009-03-18| 939.64
#2009-03-19| 994.01
#2009-03-20| 969.88
#2009-03-23| 997.02
#2009-03-24|1021.59
#2009-03-25|1019.27
#2009-03-26|1026.89
#2009-03-27|1027.11
#2009-03-30| 972.34
#2009-03-31| 921.76
#2009-04-01| 946.91
#2009-04-02| 997.89
#2009-04-03| 994.21
#2009-04-06| 967.73
#2009-04-07| 974.33
#2009-04-08| 949.62
#2009-04-09| 996.38
#2009-04-10| .
#2009-04-13| 994.57
#2009-04-14|1003.24
#2009-04-15| 977.05
#2009-04-16| 966.29
#2009-04-17| 982.76
#2009-04-20| 979.81
#2009-04-21| 958.03
#2009-04-22| 954.96
#2009-04-23| 959.67
#2009-04-24| 968.98
#2009-04-27| 988.77
#2009-04-28| 973.85
#2009-04-29| 969.89
#2009-04-30| 990.78
#2009-05-01| 986.44
#2009-05-04| 985.84
#2009-05-05| 991.08
#2009-05-06| 992.59
#2009-05-07|1080.83
#2009-05-08|1117.35
#2009-05-11|1164.48
#2009-05-12|1127.05
#2009-05-13|1129.64
#2009-05-14|1082.04
#2009-05-15|1133.41
#2009-05-18|1088.68
#2009-05-19|1112.37
#2009-05-20|1122.86
#2009-05-21|1123.09
#2009-05-22|1113.55
#2009-05-25| .
#2009-05-26|1129.46
#2009-05-27|1147.18
#2009-05-28|1121.85
#2009-05-29|1133.39
#2009-06-01|1144.37
#2009-06-02|1143.92
#2009-06-03|1145.81
#2009-06-04|1145.51
#2009-06-05|1137.94
#2009-06-08|1158.58
#2009-06-09|1149.93
#2009-06-10|1187.30
#2009-06-11|1201.73
#2009-06-12|1212.43
#2009-06-15|1199.74
#2009-06-16|1155.74
#2009-06-17|1173.93
#2009-06-18|1147.69
#2009-06-19|1170.15
#2009-06-22|1187.36
#2009-06-23|1168.32
#2009-06-24|1154.72
#2009-06-25|1168.42
#2009-06-26|1191.79
#2009-06-29|1161.76
#2009-06-30|1165.55
#2009-07-01|1170.98
#2009-07-02|1169.59
#2009-07-03| .
#2009-07-06|1177.32
#2009-07-07|1154.40
#2009-07-08|1131.47
#2009-07-09|1114.20
#2009-07-10|1116.45
#2009-07-13|1085.66
#2009-07-14|1110.35
#2009-07-15|1085.09
#2009-07-16|1088.82
#2009-07-17|1103.80
#2009-07-20|1098.37
#2009-07-21|1138.13
#2009-07-22|1139.32
#2009-07-23|1124.53
#2009-07-24|1132.82
#2009-07-27|1137.19
#2009-07-28|1154.94
#2009-07-29|1138.27
#2009-07-30|1135.87
#2009-07-31|1169.20
#2009-08-03|1201.46
#2009-08-04|1200.49
#2009-08-05|1188.89
#2009-08-06|1181.16
#2009-08-07|1152.77
#2009-08-10|1171.14
#2009-08-11|1200.49
#2009-08-12|1182.10
#2009-08-13|1197.42
#2009-08-14|1219.16
#2009-08-17|1182.41
#2009-08-18|1179.70
#2009-08-19|1174.37
#2009-08-20|1190.09
#2009-08-21|1177.89
#2009-08-24|1192.31
#2009-08-25|1191.74
#2009-08-26|1202.35
#2009-08-27|1204.70
#2009-08-28|1216.30
#2009-08-31|1220.52
#2009-09-01|1215.81
#2009-09-02|1196.30
#2009-09-03|1177.37
#2009-09-04|1158.15
#2009-09-07| .
#2009-09-08|1168.87
#2009-09-09|1158.52
#2009-09-10|1186.21
#2009-09-11|1192.31
#2009-09-14|1171.02
#2009-09-15|1159.72
#2009-09-16|1145.92
#2009-09-17|1128.71
#2009-09-18|1125.88
#2009-09-21|1114.71
#2009-09-22|1128.04
#2009-09-23|1125.08
#2009-09-24|1125.46
#2009-09-25|1085.26
#2009-09-28|1073.22
#2009-09-29|1067.24
#2009-09-30|1080.35
#2009-10-01|1052.65
#2009-10-02|1033.69
#2009-10-05|1038.50
#2009-10-06|1073.27
#2009-10-07|1106.94
#2009-10-08|1108.36
#2009-10-09|1107.18
#2009-10-12|1103.54
#2009-10-13|1100.42
#2009-10-14|1079.50
#2009-10-15|1069.45
#2009-10-16|1046.70
#2009-10-19|1073.13
#2009-10-20|1093.28
#2009-10-21|1087.47
#2009-10-22|1064.01
#2009-10-23|1043.35
#2009-10-26|1049.99
#2009-10-27|1031.84
#2009-10-28|1038.58
#2009-10-29|1046.01
#2009-10-30|1075.08
#2009-11-02|1062.66
#2009-11-03|1064.60
#2009-11-04|1053.94
#2009-11-05|1057.00
#2009-11-06|1055.58
#2009-11-09|1052.75
#2009-11-10|1067.36
#2009-11-11|1067.30
#2009-11-12|1051.51
#2009-11-13|1062.63
#2009-11-16|1044.03
#2009-11-17|1044.66
#2009-11-18|1025.35
#2009-11-19|1003.30
#2009-11-20|1019.04
#2009-11-23|1018.98
#2009-11-24| 999.99
#2009-11-25|1000.92
#2009-11-26| .
#2009-11-27| 995.21
#2009-11-30|1059.81
#2009-12-01|1085.38
#2009-12-02|1072.03
#2009-12-03|1086.60
#2009-12-04|1066.38
#2009-12-07|1077.58
#2009-12-08|1076.96
#2009-12-09|1056.61
#2009-12-10|1038.00
#2009-12-11|1030.22
#2009-12-14|1029.53
#2009-12-15|1021.33
#2009-12-16|1070.33
#2009-12-17|1054.61
#2009-12-18|1037.11
#2009-12-21|1029.99
#2009-12-22|1025.80
#2009-12-23|1029.84
#2009-12-24|1022.70
#2009-12-25| .
#2009-12-28|1017.16
#2009-12-29|1011.55
#2009-12-30| 995.64
#2009-12-31| 991.20
#2010-01-01| .
#2010-01-04|1000.66
#2010-01-05|1018.46
#2010-01-06|1036.95
#2010-01-07|1045.72
#2010-01-08|1056.63
#2010-01-11|1068.35
#2010-01-12|1089.73
#2010-01-13|1071.23
#2010-01-14|1091.41
#2010-01-15|1117.48
#2010-01-18| .
#2010-01-19|1085.03
#2010-01-20|1075.34
#2010-01-21|1094.49
#2010-01-22|1100.68
#2010-01-25|1089.96
#2010-01-26|1072.17
#2010-01-27|1068.94
#2010-01-28|1066.25
#2010-01-29|1042.29
#2010-02-01|1040.64
#2010-02-02|1059.16
#2010-02-03|1046.98
#2010-02-04|1045.90
#2010-02-05|1031.46
#2010-02-08|1028.11
#2010-02-09|1024.55
#2010-02-10|1017.95
#2010-02-11|1018.63
#2010-02-12|1023.38
#2010-02-15| .
#2010-02-16|1009.88
#2010-02-17|1027.46
#2010-02-18|1028.53
#2010-02-19| 996.43
#2010-02-22|1027.33
#2010-02-23|1040.97
#2010-02-24|1029.36
#2010-02-25|1039.44
#2010-02-26|1043.65
#2010-03-01|1048.25
#2010-03-02|1049.48
#2010-03-03|1052.41
#2010-03-04|1037.29
#2010-03-05|1032.90
#2010-03-08|1050.02
#2010-03-09|1053.56
#2010-03-10|1040.24
#2010-03-11|1051.06
#2010-03-12|1057.22
#2010-03-15|1069.30
#2010-03-16|1076.26
#2010-03-17|1086.22
#2010-03-18|1075.11
#2010-03-19|1076.68
#2010-03-22|1082.36
#2010-03-23|1074.35
#2010-03-24|1056.77
#2010-03-25|1048.34
#2010-03-26|1066.88
#2010-03-29|1075.46
#2010-03-30|1085.49
#2010-03-31|1078.88
#2010-04-01|1068.84
#2010-04-02| .
#2010-04-05|1070.57
#2010-04-06|1079.06
#2010-04-07|1104.47
#2010-04-08|1105.09
#2010-04-09|1102.52
#2010-04-12|1116.92
#2010-04-13|1112.16
#2010-04-14|1110.97
#2010-04-15|1130.18
#2010-04-16|1135.08
#2010-04-19|1104.95
#2010-04-20|1095.36
#2010-04-21|1114.22
#2010-04-22|1106.14
#2010-04-23|1092.80
#2010-04-26|1114.87
#2010-04-27|1114.16
#2010-04-28|1089.99
#2010-04-29|1088.20
#2010-04-30|1096.35
#2010-05-03|1090.55
#2010-05-04|1090.49
#2010-05-05|1092.11
#2010-05-06|1060.61
#2010-05-07|1056.48
#2010-05-10|1046.82
#2010-05-11|1028.53
#2010-05-12|1012.99
#2010-05-13|1043.28
#2010-05-14|1044.79
#2010-05-17|1021.69
#2010-05-18|1006.13
#2010-05-19|1016.12
#2010-05-20|1027.99
#2010-05-21|1009.31
#2010-05-24|1001.32
#2010-05-25| 991.54
#2010-05-26| 985.11
#2010-05-27| 993.24
#2010-05-28| 995.97
#2010-05-31| .
#2010-06-01| 996.34
#2010-06-02| 974.35
#2010-06-03| 987.25
#2010-06-04| 990.40
#2010-06-07| 953.62
#2010-06-08| 951.07
#2010-06-09| 937.48
#2010-06-10| 945.41
#2010-06-11| 955.51
#2010-06-14| 957.81
#2010-06-15| 962.38
#2010-06-16| 973.86
#2010-06-17| 975.01
#2010-06-18| 963.81
#2010-06-21| 975.88
#2010-06-22| 985.09
#2010-06-23| 979.59
#2010-06-24| 986.84
#2010-06-25| 975.20
#2010-06-28| 964.10
#2010-06-29| 962.27
#2010-06-30| 951.36
#2010-07-01| 956.79
#2010-07-02| 951.41
#2010-07-05| .
#2010-07-06| 976.21
#2010-07-07| 968.80
#2010-07-08| 976.30
#2010-07-09| 973.58
#2010-07-12| 961.55
#2010-07-13| 962.66
#2010-07-14| 967.89
#2010-07-15| 958.60
#2010-07-16| 960.60
#2010-07-19| 957.72
#2010-07-20| 941.25
#2010-07-21| 934.04
#2010-07-22| 933.30
#2010-07-23| 948.13
#2010-07-26| 950.52
#2010-07-27| 952.64
#2010-07-28| 985.25
#2010-07-29| 986.06
#2010-07-30| 977.53
#2010-08-02| 979.83
#2010-08-03| 993.40
#2010-08-04| 980.39
#2010-08-05| 996.70
#2010-08-06|1012.39
#2010-08-09|1001.81
#2010-08-10| 997.83
#2010-08-11| 981.69
#2010-08-12| 961.15
#2010-08-13| 959.08
#2010-08-16| 972.30
#2010-08-17| 968.40
#2010-08-18| 986.54
#2010-08-19|1002.76
#2010-08-20| 977.12
#2010-08-23| 981.54
#2010-08-24| 987.89
#2010-08-25| 967.51
#2010-08-26| 970.67
#2010-08-27| 970.82
#2010-08-30| 980.54
#2010-08-31| 963.18
#2010-09-01| 965.72
#2010-09-02| 973.12
#2010-09-03| 975.64
#2010-09-06| .
#2010-09-07| 999.36
#2010-09-08| 978.54
#2010-09-09| 982.17
#2010-09-10| 976.19
#2010-09-13| 991.61
#2010-09-14| 999.93
#2010-09-15| 976.93
#2010-09-16| 963.81
#2010-09-17| 969.34
#2010-09-20| 970.52
#2010-09-21| 973.45
#2010-09-22| 980.62
#2010-09-23| 982.78
#2010-09-24| 972.75
#2010-09-27| 978.01
#2010-09-28| 973.04
#2010-09-29| 980.93
#2010-09-30| 958.16
#2010-10-01| 966.19
#2010-10-04| 944.17
#2010-10-05| 973.80
#2010-10-06|1006.02
#2010-10-07|1022.12
#2010-10-08|1022.46
#2010-10-11|1019.66
#2010-10-12|1008.16
#2010-10-13| 995.00
#2010-10-14|1023.04
#2010-10-15| 995.36
#2010-10-18| 996.47
#2010-10-19| 994.99
#2010-10-20| 998.11
#2010-10-21| 988.05
#2010-10-22| 992.62
#2010-10-25| 998.22
#2010-10-26| 985.63
#2010-10-27| 975.16
#2010-10-28| 973.83
#2010-10-29| 982.63
#2010-11-01| 972.04
#2010-11-02| 970.44
#2010-11-03| 963.22
#2010-11-04| 985.73
#2010-11-05| 996.56
#2010-11-08| 996.62
#2010-11-09| 999.13
#2010-11-10|1001.41
#2010-11-11|1015.72
#2010-11-12|1006.04
#2010-11-15| 997.43
#2010-11-16| 990.81
#2010-11-17| 999.01
#2010-11-18|1026.93
#2010-11-19|1031.48
#2010-11-22|1030.87
#2010-11-23|1037.27
#2010-11-24|1019.06
#2010-11-25| .
#2010-11-26|1001.07
#2010-11-29|1007.63
#2010-11-30| 998.22
#2010-12-01| 996.71
#2010-12-02|1012.45
#2010-12-03|1029.87
#2010-12-06|1033.84
#2010-12-07|1022.30
#2010-12-08|1015.33
#2010-12-09|1038.78
#2010-12-10|1043.22
#2010-12-13|1066.30
#2010-12-14|1077.12
#2010-12-15|1070.76
#2010-12-16|1073.37
#2010-12-17|1083.07
#2010-12-20|1081.00
#2010-12-21|1086.62
#2010-12-22|1100.37
#2010-12-23|1105.81
#2010-12-24| .
#2010-12-27|1103.16
#2010-12-28|1117.05
#2010-12-29|1125.77
#2010-12-30|1115.48
#2010-12-31|1124.29
#2011-01-03|1116.17
#2011-01-04|1130.15
#2011-01-05|1105.50
#2011-01-06|1123.57
#2011-01-07|1127.54
#2011-01-10|1131.01
#2011-01-11|1117.21
#2011-01-12|1139.99
#2011-01-13|1163.87
#2011-01-14|1152.13
#2011-01-17| .
#2011-01-18|1152.64
#2011-01-19|1171.25
#2011-01-20|1143.37
#2011-01-21|1122.91
#2011-01-24|1126.97
#2011-01-25|1145.87
#2011-01-26|1134.93
#2011-01-27|1126.59
#2011-01-28|1116.15
#2011-01-31|1105.06
#2011-02-01|1111.36
#2011-02-02|1141.44
#2011-02-03|1132.34
#2011-02-04|1137.04
#2011-02-07|1140.14
#2011-02-08|1162.73
#2011-02-09|1148.06
#2011-02-10|1145.40
#2011-02-11|1142.66
#2011-02-14|1165.44
#2011-02-15|1159.29
#2011-02-16|1177.47
#2011-02-17|1198.13
#2011-02-18|1195.28
#2011-02-21| .
#2011-02-22|1167.64
#2011-02-23|1159.72
#2011-02-24|1158.24
#2011-02-25|1169.64
#2011-02-28|1182.27
#2011-03-01|1202.53
#2011-03-02|1174.47
#2011-03-03|1166.69
#2011-03-04|1177.06
#2011-03-07|1163.71
#2011-03-08|1147.15
#2011-03-09|1157.57
#2011-03-10|1129.53
#2011-03-11|1127.10
#2011-03-14|1027.93
#2011-03-15| 946.49
#2011-03-16|1011.64
#2011-03-17|1013.43
#2011-03-18|1012.51
#2011-03-21|1012.64
#2011-03-22|1070.10
#2011-03-23|1060.98
#2011-03-24|1047.24
#2011-03-25|1035.04
#2011-03-28|1027.42
#2011-03-29| 999.23
#2011-03-30| 995.15
#2011-03-31|1007.14
#2011-04-01| 988.54
#2011-04-04| 983.74
#2011-04-05| 964.80
#2011-04-06| 943.73
#2011-04-07| 951.31
#2011-04-08| 972.79
#2011-04-11| 973.99
#2011-04-12| 976.25
#2011-04-13| 982.02
#2011-04-14| 990.26
#2011-04-15| 978.80
#2011-04-18| 979.75
#2011-04-19| 970.18
#2011-04-20| 978.63
#2011-04-21| 987.14
#2011-04-22| .
#2011-04-25| 987.44
#2011-04-26| 985.26
#2011-04-27| 976.08
#2011-04-28|1003.88
#2011-04-29|1007.84
#2011-05-02|1029.82
#2011-05-03|1032.74
#2011-05-04|1035.11
#2011-05-05|1043.85
#2011-05-06|1030.23
#2011-05-09|1030.11
#2011-05-10|1030.34
#2011-05-11|1024.03
#2011-05-12|1019.83
#2011-05-13| 999.56
#2011-05-16| 983.63
#2011-05-17| 977.87
#2011-05-18| 994.74
#2011-05-19| 979.62
#2011-05-20| 977.02
#2011-05-23| 957.70
#2011-05-24| 952.56
#2011-05-25| 958.79
#2011-05-26| 970.39
#2011-05-27| 977.20
#2011-05-30| .
#2011-05-31| 984.20
#2011-06-01| 989.08
#2011-06-02| 973.29
#2011-06-03| 964.38
#2011-06-06| 955.20
#2011-06-07| 959.89
#2011-06-08| 964.75
#2011-06-09| 957.86
#2011-06-10| 960.72
#2011-06-13| 956.57
#2011-06-14| 969.08
#2011-06-15| 965.35
#2011-06-16| 952.59
#2011-06-17| 950.50
#2011-06-20| 949.26
#2011-06-21| 956.14
#2011-06-22| 976.68
#2011-06-23| 969.40
#2011-06-24| 980.82
#2011-06-27| 970.00
#2011-06-28| 979.24
#2011-06-29| 994.55
#2011-06-30|1003.58
#2011-07-01|1012.90
#2011-07-04| .
#2011-07-05|1039.26
#2011-07-06|1046.04
#2011-07-07|1038.31
#2011-07-08|1047.85
#2011-07-11|1042.12
#2011-07-12|1034.05
#2011-07-13|1041.97
#2011-07-14|1028.52
#2011-07-15|1031.44
#2011-07-18|1030.72
#2011-07-19|1022.93
#2011-07-20|1035.90
#2011-07-21|1042.61
#2011-07-22|1066.06
#2011-07-25|1052.82
#2011-07-26|1062.51
#2011-07-27|1054.37
#2011-07-28|1042.73
#2011-07-29|1044.68
#2011-08-01|1077.10
#2011-08-02|1062.81
#2011-08-03|1045.09
#2011-08-04|1018.50
#2011-08-05| 990.07
#2011-08-08| 975.70
#2011-08-09| 964.01
#2011-08-10| 972.88
#2011-08-11| 958.05
#2011-08-12| 955.54
#2011-08-15| 965.99
#2011-08-16| 968.21
#2011-08-17| 976.07
#2011-08-18| 964.44
#2011-08-19| 951.92
#2011-08-22| 937.68
#2011-08-23| 947.31
#2011-08-24| 935.07
#2011-08-25| 932.44
#2011-08-26| 943.50
#2011-08-29| 944.26
#2011-08-30| 960.42
#2011-08-31| 968.95
#2011-09-01| 971.02
#2011-09-02| 958.30
#2011-09-05| .
#2011-09-06| 912.04
#2011-09-07| 923.20
#2011-09-08| 921.38
#2011-09-09| 921.45
#2011-09-12| 910.22
#2011-09-13| 926.19
#2011-09-14| 915.13
#2011-09-15| 927.75
#2011-09-16| 947.54
#2011-09-19| 953.37
#2011-09-20| 929.87
#2011-09-21| 933.63
#2011-09-22| 917.98
#2011-09-23| 918.59
#2011-09-26| 905.85
#2011-09-27| 927.78
#2011-09-28| 945.89
#2011-09-29| 956.80
#2011-09-30| 953.93
#2011-10-03| 940.50
#2011-10-04| 923.54
#2011-10-05| 902.08
#2011-10-06| 913.02
#2011-10-07| 917.87
#2011-10-10| 918.23
#2011-10-11| 936.09
#2011-10-12| 916.82
#2011-10-13| 936.67
#2011-10-14| 919.21
#2011-10-17| 943.99
#2011-10-18| 929.47
#2011-10-19| 932.17
#2011-10-20| 928.55
#2011-10-21| 928.81
#2011-10-24| 938.78
#2011-10-25| 931.59
#2011-10-26| 927.97
#2011-10-27| 965.76
#2011-10-28| 977.34
#2011-10-31| 931.84
#2011-11-01| 921.52
#2011-11-02| 905.06
#2011-11-03| 905.82
#2011-11-04| 920.28
#2011-11-07| 921.44
#2011-11-08| 899.14
#2011-11-09| 918.36
#2011-11-10| 893.31
#2011-11-11| 892.54
#2011-11-14| 905.41
#2011-11-15| 902.69
#2011-11-16| 894.58
#2011-11-17| 897.33
#2011-11-18| 883.90
#2011-11-21| 880.13
#2011-11-22| 881.99
#2011-11-23| 877.26
#2011-11-24| .
#2011-11-25| 861.43
#2011-11-28| 867.64
#2011-11-29| 885.87
#2011-11-30| 884.54
#2011-12-01| 898.98
#2011-12-02| 899.68
#2011-12-05| 913.31
#2011-12-06| 900.62
#2011-12-07| 914.11
#2011-12-08| 914.18
#2011-12-09| 899.50
#2011-12-12| 909.25
#2011-12-13| 898.84
#2011-12-14| 890.94
#2011-12-15| 880.14
#2011-12-16| 881.03
#2011-12-19| 870.96
#2011-12-20| 869.05
#2011-12-21| 875.03
#2011-12-22| 869.82
#2011-12-23| 869.70
#2011-12-26| .
#2011-12-27| 870.01
#2011-12-28| 860.33
#2011-12-29| 862.77
#2011-12-30| 879.45
#2012-01-02| .
#2012-01-03| 881.62
#2012-01-04| 908.66
#2012-01-05| 894.03
#2012-01-06| 890.07
#2012-01-09| 893.14
#2012-01-10| 896.39
#2012-01-11| 900.70
#2012-01-12| 893.45
#2012-01-13| 894.54
#2012-01-16| .
#2012-01-17| 889.24
#2012-01-18| 889.91
#2012-01-19| 900.38
#2012-01-20| 935.26
#2012-01-23| 946.81
#2012-01-24| 935.71
#2012-01-25| 936.89
#2012-01-26| 943.47
#2012-01-27| 939.58
#2012-01-30| 945.81
#2012-01-31| 947.57
#2012-02-01| 961.87
#2012-02-02| 978.48
#2012-02-03| 966.09
#2012-02-06| 978.00
#2012-02-07| 981.72
#2012-02-08| 995.88
#2012-02-09|1000.03
#2012-02-10| 980.95
#2012-02-13| 990.59
#2012-02-14| 989.47
#2012-02-15|1021.09
#2012-02-16|1005.93
#2012-02-17|1012.99
#2012-02-20| .
#2012-02-21|1009.91
#2012-02-22|1013.03
#2012-02-23|1028.18
#2012-02-24|1035.45
#2012-02-27|1040.39
#2012-02-28|1047.80
#2012-02-29|1036.89
#2012-03-01|1024.26
#2012-03-02|1029.14
#2012-03-05|1024.85
#2012-03-06|1024.47
#2012-03-07|1012.94
#2012-03-08|1033.43
#2012-03-09|1041.44
#2012-03-12|1034.05
#2012-03-13|1032.99
#2012-03-14|1041.86
#2012-03-15|1050.90
#2012-03-16|1056.57
#2012-03-19|1063.49
#2012-03-20|1059.36
#2012-03-21|1036.48
#2012-03-22|1051.15
#2012-03-23|1036.55
#2012-03-26|1022.99
#2012-03-27|1052.63
#2012-03-28|1037.01
#2012-03-29|1035.89
#2012-03-30|1025.37
#2012-04-02|1040.90
#2012-04-03|1024.13
#2012-04-04|1000.14
#2012-04-05| 992.04
#2012-04-06| .
#2012-04-09| 977.95
#2012-04-10| 988.64
#2012-04-11| 978.41
#2012-04-12| 978.40
#2012-04-13| 999.46
#2012-04-16| 983.91
#2012-04-17| 974.20
#2012-04-18| 994.08
#2012-04-19| 985.84
#2012-04-20| 982.24
#2012-04-23| 981.26
#2012-04-24| 965.33
#2012-04-25| 972.54
#2012-04-26| 980.08
#2012-04-27| 980.27
#2012-04-30| 987.70
#2012-05-01| 956.86
#2012-05-02| 963.92
#2012-05-03| 961.52
#2012-05-04| 967.54
#2012-05-07| 935.85
#2012-05-08| 941.17
#2012-05-09| 927.28
#2012-05-10| 920.48
#2012-05-11| 904.63
#2012-05-14| 909.39
#2012-05-15| 894.29
#2012-05-16| 881.46
#2012-05-17| 906.22
#2012-05-18| 878.89
#2012-05-21| 878.15
#2012-05-22| 882.81
#2012-05-23| 873.50
#2012-05-24| 878.82
#2012-05-25| 875.29
#2012-05-28| .
#2012-05-29| 888.50
#2012-05-30| 882.81
#2012-05-31| 881.52
#2012-06-01| 876.78
#2012-06-04| 853.93
#2012-06-05| 870.74
#2012-06-06| 884.28
#2012-06-07| 897.51
#2012-06-08| 879.81
#2012-06-11| 893.36
#2012-06-12| 886.28
#2012-06-13| 888.24
#2012-06-14| 895.53
#2012-06-15| 910.66
#2012-06-18| 926.13
#2012-06-19| 919.97
#2012-06-20| 939.21
#2012-06-21| 935.83
#2012-06-22| 930.44
#2012-06-25| 932.20
#2012-06-26| 920.61
#2012-06-27| 933.65
#2012-06-28| 963.26
#2012-06-29| 971.72
#2012-07-02| 980.59
#2012-07-03| 986.76
#2012-07-04| .
#2012-07-05| 981.81
#2012-07-06| 981.30
#2012-07-09| 967.37
#2012-07-10| 956.72
#2012-07-11| 958.86
#2012-07-12| 951.63
#2012-07-13| 947.24
#2012-07-16| 952.89
#2012-07-17| 956.11
#2012-07-18| 953.40
#2012-07-19| 963.84
#2012-07-20| 937.73
#2012-07-23| 921.36
#2012-07-24| 922.11
#2012-07-25| 909.03
#2012-07-26| 933.80
#2012-07-27| 950.37
#2012-07-30| 965.93
#2012-07-31| 964.95
#2012-08-01| 955.64
#2012-08-02| 964.76
#2012-08-03| 946.87
#2012-08-06| 963.76
#2012-08-07| 966.51
#2012-08-08| 965.59
#2012-08-09| 965.48
#2012-08-10| 966.92
#2012-08-13| 966.97
#2012-08-14| 957.37
#2012-08-15| 950.15
#2012-08-16| 962.20
#2012-08-17| 973.64
#2012-08-20| 970.50
#2012-08-21| 975.72
#2012-08-22| 974.10
#2012-08-23| 989.82
#2012-08-24| 972.51
#2012-08-27| 969.48
#2012-08-28| 959.71
#2012-08-29| 963.55
#2012-08-30| 957.07
#2012-08-31| 945.34
#2012-09-03| .
#2012-09-04| 942.80
#2012-09-05| 934.81
#2012-09-06| 936.17
#2012-09-07| 970.31
#2012-09-10| 972.90
#2012-09-11| 971.04
#2012-09-12| 981.29
#2012-09-13| 988.64
#2012-09-14|1009.15
#2012-09-17|1002.88
#2012-09-18|1008.70
#2012-09-19|1019.04
#2012-09-20|1003.08
#2012-09-21|1003.28
#2012-09-24|1008.75
#2012-09-25|1018.21
#2012-09-26| 999.81
#2012-09-27|1006.19
#2012-09-28| 993.23
#2012-10-01| 981.96
#2012-10-02| 976.77
#2012-10-03| 970.90
#2012-10-04| 988.92
#2012-10-05| 989.27
#2012-10-08| 996.04
#2012-10-09| 983.61
#2012-10-10| 971.38
#2012-10-11| 961.80
#2012-10-12| 972.59
#2012-10-15| 966.92
#2012-10-16| 978.44
#2012-10-17| 992.49
#2012-10-18|1004.21
#2012-10-19|1003.62
#2012-10-22|1000.51
#2012-10-23| 992.99
#2012-10-24| 985.45
#2012-10-25| 988.67
#2012-10-26| 985.17
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 985.05
#2012-11-01| 984.68
#2012-11-02| 996.28
#2012-11-05| 991.94
#2012-11-06| 984.44
#2012-11-07| 990.44
#2012-11-08| 977.45
#2012-11-09| 976.29
#2012-11-12| 964.90
#2012-11-13| 964.46
#2012-11-14| 958.55
#2012-11-15| 975.60
#2012-11-16| 995.16
#2012-11-19|1007.23
#2012-11-20| 998.91
#2012-11-21| 991.19
#2012-11-22| .
#2012-11-23|1003.32
#2012-11-26|1004.27
#2012-11-27|1010.72
#2012-11-28|1000.08
#2012-11-29|1001.23
#2012-11-30|1000.00
#2012-12-03|1007.07
#2012-12-04|1012.41
#2012-12-05|1002.88
#2012-12-06|1009.83
#2012-12-07|1017.77
#2012-12-10|1011.48
#2012-12-11|1005.73
#2012-12-12|1006.51
#2012-12-13|1012.91
#2012-12-14|1019.49
#2012-12-17|1029.93
#2012-12-18|1053.15
#2012-12-19|1087.69
#2012-12-20|1093.87
#2012-12-21|1100.69
#2012-12-24|1091.93
#2012-12-25|1106.10
#2012-12-26|1110.37
#2012-12-27|1114.74
#2012-12-28|1124.09
#2012-12-31|1119.28
#2013-01-01|1119.28
#2013-01-02|1110.23
#2013-01-03|1114.45
#2013-01-04|1141.98
#2013-01-07|1129.60
#2013-01-08|1111.52
#2013-01-09|1118.40
#2013-01-10|1129.07
#2013-01-11|1127.76
#2013-01-14|1125.61
#2013-01-15|1140.47
#2013-01-16|1114.33
#2013-01-17|1099.83
#2013-01-18|1122.47
#2013-01-21|1112.38
#2013-01-22|1125.31
#2013-01-23|1105.06
#2013-01-24|1104.22
#2013-01-25|1107.34
#2013-01-28|1114.02
#2013-01-29|1135.54
#2013-01-30|1148.84
#2013-01-31|1165.83
#2013-02-01|1144.70
#2013-02-04|1169.29
#2013-02-05|1132.89
#2013-02-06|1163.88
#2013-02-07|1174.20
#2013-02-08|1166.60
#2013-02-11|1157.92
#2013-02-12|1188.39
#2013-02-13|1168.77
#2013-02-14|1161.62
#2013-02-15|1124.75
#2013-02-18|1165.18
#2013-02-19|1173.44
#2013-02-20|1179.93
#2013-02-21|1171.45
#2013-02-22|1162.78
#2013-02-25|1181.27
#2013-02-26|1198.74
#2013-02-27|1178.52
#2013-02-28|1201.02
#2013-03-01|1210.96
#2013-03-04|1237.92
#2013-03-05|1222.38
#2013-03-06|1238.74
#2013-03-07|1215.81
#2013-03-08|1222.47
#2013-03-11|1275.45
#2013-03-12|1267.40
#2013-03-13|1265.28
#2013-03-14|1284.89
#2013-03-15|1304.72
#2013-03-18|1275.43
#2013-03-19|1292.20
#2013-03-20|1283.34
#2013-03-21|1305.12
#2013-03-22|1294.22
#2013-03-25|1316.64
#2013-03-26|1312.20
#2013-03-27|1319.70
#2013-03-28|1311.05
#2013-03-29|1301.27
#2013-04-01|1254.51
#2013-04-02|1273.54
#2013-04-03|1288.70
#2013-04-04|1300.48
#2013-04-05|1369.44
#2013-04-08|1408.28
#2013-04-09|1377.34
#2013-04-10|1403.69
#2013-04-11|1431.33
#2013-04-12|1453.02
#2013-04-15|1431.67
#2013-04-16|1400.68
#2013-04-17|1435.89
#2013-04-18|1417.72
#2013-04-19|1404.10
#2013-04-22|1420.27
#2013-04-23|1406.36
#2013-04-24|1418.77
#2013-04-25|1434.00
#2013-04-26|1447.72
#2013-04-29|1440.79
#2013-04-30|1465.13
#2013-05-01|1460.01
#2013-05-02|1445.79
#2013-05-03|1432.35
#2013-05-06|1427.01
#2013-05-07|1460.76
#2013-05-08|1459.61
#2013-05-09|1427.76
#2013-05-10|1427.41
#2013-05-13|1472.22
#2013-05-14|1436.41
#2013-05-15|1442.95
#2013-05-16|1429.50
#2013-05-17|1437.83
#2013-05-20|1447.56
#2013-05-21|1422.42
#2013-05-22|1414.62
#2013-05-23|1311.02
#2013-05-24|1315.77
#2013-05-27|1286.27
#2013-05-28|1283.22
#2013-05-29|1308.96
#2013-05-30|1253.61
#2013-05-31|1255.54
#2013-06-03|1206.76
#2013-06-04|1271.20
#2013-06-05|1251.40
#2013-06-06|1218.65
#2013-06-07|1236.16
#2013-06-10|1261.29
#2013-06-11|1282.43
#2013-06-12|1282.39
#2013-06-13|1248.92
#2013-06-14|1253.55
#2013-06-17|1270.73
#2013-06-18|1266.18
#2013-06-19|1299.35
#2013-06-20|1236.33
#2013-06-21|1249.06
#2013-06-24|1242.44
#2013-06-25|1229.98
#2013-06-26|1227.98
#2013-06-27|1259.57
#2013-06-28|1310.26
#2013-07-01|1330.47
#2013-07-02|1344.44
#2013-07-03|1366.19
#2013-07-04|1365.93
#2013-07-05|1369.09
#2013-07-08|1344.65
#2013-07-09|1372.99
#2013-07-10|1380.80
#2013-07-11|1403.45
#2013-07-12|1398.40
#2013-07-15|1392.10
#2013-07-16|1410.26
#2013-07-17|1400.62
#2013-07-18|1398.62
#2013-07-19|1399.80
#2013-07-22|1418.00
#2013-07-23|1417.71
#2013-07-24|1408.11
#2013-07-25|1385.11
#2013-07-26|1352.70
#2013-07-29|1309.49
#2013-07-30|1329.36
#2013-07-31|1307.95
#2013-08-01|1344.07
#2013-08-02|1391.02
#2013-08-05|1376.45
#2013-08-06|1398.71
#2013-08-07|1365.53
#2013-08-08|1361.93
#2013-08-09|1355.53
#2013-08-12|1328.05
#2013-08-13|1325.40
#2013-08-14|1346.79
#2013-08-15|1328.29
#2013-08-16|1321.08
#2013-08-19|1323.34
#2013-08-20|1312.88
#2013-08-21|1302.76
#2013-08-22|1289.14
#2013-08-23|1317.03
#2013-08-26|1312.27
#2013-08-27|1318.43
#2013-08-28|1289.76
#2013-08-29|1283.14
#2013-08-30|1277.40
#2013-09-02|1280.22
#2013-09-03|1315.32
#2013-09-04|1332.16
#2013-09-05|1326.71
#2013-09-06|1322.75
#2013-09-09|1351.67
#2013-09-10|1369.29
#2013-09-11|1376.41
#2013-09-12|1382.70
#2013-09-13|1377.55
#2013-09-16|1385.14
#2013-09-17|1374.17
#2013-09-18|1399.89
#2013-09-19|1427.29
#2013-09-20|1425.70
#2013-09-23|1439.14
#2013-09-24|1429.01
#2013-09-25|1427.68
#2013-09-26|1431.56
#2013-09-27|1438.00
#2013-09-30|1406.35
#2013-10-01|1405.12
#2013-10-02|1388.29
#2013-10-03|1382.64
#2013-10-04|1373.04
#2013-10-07|1348.89
#2013-10-08|1359.83
#2013-10-09|1386.35
#2013-10-10|1376.38
#2013-10-11|1399.73
#2013-10-14|1402.44
#2013-10-15|1389.04
#2013-10-16|1387.57
#2013-10-17|1418.20
#2013-10-18|1418.54
#2013-10-21|1421.83
#2013-10-22|1423.23
#2013-10-23|1413.55
#2013-10-24|1412.93
#2013-10-25|1387.45
#2013-10-28|1404.71
#2013-10-29|1390.08
#2013-10-30|1405.23
#2013-10-31|1387.16
#2013-11-01|1363.70
#2013-11-04|1366.12
#2013-11-05|1367.73
#2013-11-06|1375.02
#2013-11-07|1360.85
#2013-11-08|1348.41
#2013-11-11|1355.34
#2013-11-12|1382.63
#2013-11-13|1390.96
#2013-11-14|1401.14
#2013-11-15|1433.90
#2013-11-18|1447.07
#2013-11-19|1433.33
#2013-11-20|1425.77
#2013-11-21|1418.74
#2013-11-22|1421.01
#2013-11-25|1419.03
#2013-11-26|1420.72
#2013-11-27|1403.01
#2013-11-28|1413.76
#2013-11-29|1405.21
#2013-12-02|1400.55
#2013-12-03|1409.61
#2013-12-04|1378.57
#2013-12-05|1374.74
#2013-12-06|1369.56
#2013-12-09|1378.98
#2013-12-10|1384.51
#2013-12-11|1378.99
#2013-12-12|1365.47
#2013-12-13|1358.24
#2013-12-16|1346.75
#2013-12-17|1357.66
#2013-12-18|1376.38
#2013-12-19|1383.82
#2013-12-20|1386.42
#2013-12-23|1387.75
#2013-12-24|1378.64
#2013-12-25|1378.82
#2013-12-26|1403.30
#2013-12-27|1415.35
#2013-12-30|1436.23
#2013-12-31|1435.27
#2014-01-01|1435.27
#2014-01-02|1436.36
#2014-01-03|1443.93
#2014-01-06|1432.62
#2014-01-07|1414.71
#2014-01-08|1433.96
#2014-01-09|1420.15
#2014-01-10|1430.87
#2014-01-13|1441.66
#2014-01-14|1401.68
#2014-01-15|1416.57
#2014-01-16|1413.40
#2014-01-17|1419.08
#2014-01-20|1415.95
#2014-01-21|1410.11
#2014-01-22|1418.09
#2014-01-23|1413.83
#2014-01-24|1401.90
#2014-01-27|1354.89
#2014-01-28|1347.37
#2014-01-29|1388.96
#2014-01-30|1335.79
#2014-01-31|1339.31
#2014-02-03|1311.55
#2014-02-04|1255.71
#2014-02-05|1287.12
#2014-02-06|1275.63
#2014-02-07|1304.52
#2014-02-10|1312.00
#2014-02-11|1307.45
#2014-02-12|1314.10
#2014-02-13|1298.33
#2014-02-14|1279.40
#2014-02-17|1292.38
#2014-02-18|1331.92
#2014-02-19|1324.29
#2014-02-20|1293.29
#2014-02-21|1313.19
#2014-02-24|1301.19
#2014-02-25|1320.10
#2014-02-26|1305.55
#2014-02-27|1286.30
#2014-02-28|1275.94
#2014-03-03|1274.91
#2014-03-04|1273.36
#2014-03-05|1285.42
#2014-03-06|1296.90
#2014-03-07|1302.97
#2014-03-10|1290.83
#2014-03-11|1295.13
#2014-03-12|1273.37
#2014-03-13|1273.37
#2014-03-14|1248.83
#2014-03-17|1235.85
#2014-03-18|1244.93
#2014-03-19|1241.51
#2014-03-20|1208.07
#2014-03-21|1208.25
#2014-03-24|1221.15
#2014-03-25|1219.51
#2014-03-26|1226.04
#2014-03-27|1227.63
#2014-03-28|1238.19
#2014-03-31|1258.12
#2014-04-01|1258.20
#2014-04-02|1274.39
#2014-04-03|1278.81
#2014-04-04|1287.87
#2014-04-07|1264.94
#2014-04-08|1252.06
#2014-04-09|1222.61
#2014-04-10|1224.14
#2014-04-11|1203.54
#2014-04-14|1200.54
#2014-04-15|1203.87
#2014-04-16|1231.91
#2014-04-17|1230.09
#2014-04-18|1235.57
#2014-04-21|1227.24
#2014-04-22|1212.60
#2014-04-23|1227.87
#2014-04-24|1224.44
#2014-04-25|1227.41
#2014-04-28|1213.04
#2014-04-29|1213.51
#2014-04-30|1218.14
#2014-05-01|1246.09
#2014-05-02|1254.64
#2014-05-05|1256.24
#2014-05-06|1263.16
#2014-05-07|1227.74
#2014-05-08|1238.04
#2014-05-09|1244.91
#2014-05-12|1234.46
#2014-05-13|1263.80
#2014-05-14|1276.14
#2014-05-15|1274.69
#2014-05-16|1253.40
#2014-05-19|1243.23
#2014-05-20|1239.70
#2014-05-21|1228.47
#2014-05-22|1247.23
#2014-05-23|1259.94
#2014-05-26|1275.27
#2014-05-27|1275.35
#2014-05-28|1279.81
#2014-05-29|1283.72
#2014-05-30|1281.13
#2014-06-02|1295.02
#2014-06-03|1303.79
#2014-06-04|1303.17
#2014-06-05|1300.73
#2014-06-06|1307.91
#2014-06-09|1307.57
#2014-06-10|1306.46
#2014-06-11|1325.57
#2014-06-12|1327.15
#2014-06-13|1331.36
#2014-06-16|1323.94
#2014-06-17|1320.44
#2014-06-18|1335.65
#2014-06-19|1364.36
#2014-06-20|1364.55
#2014-06-23|1362.12
#2014-06-24|1355.54
#2014-06-25|1350.89
#2014-06-26|1354.42
#2014-06-27|1345.04
#2014-06-30|1355.43
#2014-07-01|1363.38
#2014-07-02|1365.42
#2014-07-03|1353.20
#2014-07-04|1359.22
#2014-07-07|1356.87
#2014-07-08|1348.15
#2014-07-09|1337.35
#2014-07-10|1329.86
#2014-07-11|1318.32
#2014-07-14|1317.96
#2014-07-15|1330.24
#2014-07-16|1329.73
#2014-07-17|1328.51
#2014-07-18|1318.43
#2014-07-21|1319.34
#2014-07-22|1320.81
#2014-07-23|1317.31
#2014-07-24|1310.32
#2014-07-25|1319.66
#2014-07-28|1327.92
#2014-07-29|1322.37
#2014-07-30|1316.11
#2014-07-31|1323.37
#2014-08-01|1320.28
#2014-08-04|1306.02
#2014-08-05|1286.39
#2014-08-06|1275.15
#2014-08-07|1282.98
#2014-08-08|1255.03
#2014-08-11|1278.52
#2014-08-12|1281.47
#2014-08-13|1287.98
#2014-08-14|1292.08
#2014-08-15|1294.23
#2014-08-18|1288.65
#2014-08-19|1295.09
#2014-08-20|1285.40
#2014-08-21|1300.60
#2014-08-22|1295.00
#2014-08-25|1298.99
#2014-08-26|1289.10
#2014-08-27|1291.37
#2014-08-28|1289.34
#2014-08-29|1284.11
#2014-09-01|1283.17
#2014-09-02|1290.47
#2014-09-03|1301.33
#2014-09-04|1295.34
#2014-09-05|1291.11
#2014-09-08|1292.70
#2014-09-09|1276.89
#2014-09-10|1280.38
#2014-09-11|1285.92
#2014-09-12|1281.28
#2014-09-15|1282.83
#2014-09-16|1269.06
#2014-09-17|1254.78
#2014-09-18|1255.71
#2014-09-19|1265.23
#2014-09-22|1269.13
#2014-09-23|1270.65
#2014-09-24|1261.58
#2014-09-25|1282.66
#2014-09-26|1261.70
#2014-09-29|1262.40
#2014-09-30|1249.74
#2014-10-01|1245.41
#2014-10-02|1219.68
#2014-10-03|1202.57
#2014-10-06|1219.65
#2014-10-07|1225.27
#2014-10-08|1213.40
#2014-10-09|1207.09
#2014-10-10|1191.49
#2014-10-13|1197.70
#2014-10-14|1176.52
#2014-10-15|1189.80
#2014-10-16|1162.56
#2014-10-17|1138.47
#2014-10-20|1174.42
#2014-10-21|1163.33
#2014-10-22|1178.39
#2014-10-23|1166.93
#2014-10-24|1171.54
#2014-10-27|1187.74
#2014-10-28|1186.51
#2014-10-29|1206.23
#2014-10-30|1211.74
#2014-10-31|1253.56
#2014-11-03|1230.67
#2014-11-04|1282.10
#2014-11-05|1261.62
#2014-11-06|1230.24
#2014-11-07|1234.70
#2014-11-10|1241.35
#2014-11-11|1239.39
#2014-11-12|1253.70
#2014-11-13|1257.02
#2014-11-14|1260.65
#2014-11-17|1235.79
#2014-11-18|1252.08
#2014-11-19|1247.40
#2014-11-20|1236.64
#2014-11-21|1247.91
#2014-11-24|1239.16
#2014-11-25|1250.84
#2014-11-26|1247.10
#2014-11-27|1227.27
#2014-11-28|1238.21
#2014-12-01|1250.40
#2014-12-02|1244.16
#2014-12-03|1240.53
#2014-12-04|1242.91
#2014-12-05|1233.58
#2014-12-08|1238.22
#2014-12-09|1253.15
#2014-12-10|1230.16
#2014-12-11|1213.29
#2014-12-12|1220.60
#2014-12-15|1202.61
#2014-12-16|1192.86
#2014-12-17|1188.66
#2014-12-18|1187.42
#2014-12-19|1221.38
#2014-12-22|1216.98
#2014-12-23|1209.07
#2014-12-24|1218.39
#2014-12-25|1214.87
#2014-12-26|1222.61
#2014-12-29|1217.52
#2014-12-30|1220.10
#2014-12-31|1214.81
#2015-01-01|1214.81
#2015-01-02|1211.68
#2015-01-05|1208.84
#2015-01-06|1184.72
#2015-01-07|1168.66
#2015-01-08|1173.48
#2015-01-09|1185.56
#2015-01-12|1187.76
#2015-01-13|1180.76
#2015-01-14|1181.74
#2015-01-15|1188.89
#2015-01-16|1172.49
#2015-01-19|1169.86
#2015-01-20|1182.79
#2015-01-21|1175.08
#2015-01-22|1167.04
#2015-01-23|1185.06
#2015-01-26|1171.75
#2015-01-27|1205.44
#2015-01-28|1200.99
#2015-01-29|1181.90
#2015-01-30|1187.62
#2015-02-02|1178.23
#2015-02-03|1162.13
#2015-02-04|1193.79
#2015-02-05|1201.14
#2015-02-06|1203.99
#2015-02-09|1211.74
#2015-02-10|1205.29
#2015-02-11|1194.22
#2015-02-12|1234.27
#2015-02-13|1247.22
#2015-02-16|1275.30
#2015-02-17|1267.69
#2015-02-18|1289.31
#2015-02-19|1310.08
#2015-02-20|1314.47
#2015-02-23|1303.10
#2015-02-24|1300.98
#2015-02-25|1307.39
#2015-02-26|1320.05
#2015-02-27|1319.55
#2015-03-02|1303.85
#2015-03-03|1307.06
#2015-03-04|1288.67
#2015-03-05|1290.33
#2015-03-06|1298.78
#2015-03-09|1288.84
#2015-03-10|1273.89
#2015-03-11|1272.15
#2015-03-12|1298.66
#2015-03-13|1317.63
#2015-03-16|1321.64
#2015-03-17|1323.87
#2015-03-18|1340.60
#2015-03-19|1326.40
#2015-03-20|1339.66
#2015-03-23|1345.51
#2015-03-24|1342.11
#2015-03-25|1354.82
#2015-03-26|1335.39
#2015-03-27|1319.51
#2015-03-30|1316.23
#2015-03-31|1297.05
#2015-04-01|1299.42
#2015-04-02|1322.82
#2015-04-03|1331.85
#2015-04-06|1324.17
#2015-04-07|1332.33
#2015-04-08|1341.24
#2015-04-09|1339.78
#2015-04-10|1338.26
#2015-04-13|1328.90
#2015-04-14|1347.98
#2015-04-15|1343.51
#2015-04-16|1378.28
#2015-04-17|1384.27
#2015-04-20|1372.02
#2015-04-21|1394.93
#2015-04-22|1422.11
#2015-04-23|1421.06
#2015-04-24|1420.05
#2015-04-27|1413.71
#2015-04-28|1424.67
#2015-04-29|1423.05
#2015-04-30|1392.91
#2015-05-01|1374.38
#2015-05-04|1373.93
#2015-05-05|1375.65
#2015-05-06|1382.90
#2015-05-07|1374.35
#2015-05-08|1403.37
#2015-05-11|1403.47
#2015-05-12|1406.36
#2015-05-13|1403.99
#2015-05-14|1381.21
#2015-05-15|1395.01
#2015-05-18|1426.69
#2015-05-19|1419.17
#2015-05-20|1419.85
#2015-05-21|1430.85
#2015-05-22|1424.51
#2015-05-25|1435.12
#2015-05-26|1414.28
#2015-05-27|1402.76
#2015-05-28|1421.70
#2015-05-29|1420.20
#2015-06-01|1428.36
#2015-06-02|1412.21
#2015-06-03|1406.51
#2015-06-04|1415.97
#2015-06-05|1388.43
#2015-06-08|1395.43
#2015-06-09|1380.86
#2015-06-10|1393.08
#2015-06-11|1393.62
#2015-06-12|1401.68
#2015-06-15|1406.07
#2015-06-16|1385.58
#2015-06-17|1369.18
#2015-06-18|1366.34
#2015-06-19|1376.56
#2015-06-22|1401.24
#2015-06-23|1420.22
#2015-06-24|1419.68
#2015-06-25|1417.43
#2015-06-26|1422.77
#2015-06-29|1398.24
#2015-06-30|1402.91
#2015-07-01|1406.49
#2015-07-02|1412.33
#2015-07-03|1425.06
#2015-07-06|1388.97
#2015-07-07|1404.47
#2015-07-08|1360.63
#2015-07-09|1355.67
#2015-07-10|1352.64
#2015-07-13|1372.00
#2015-07-14|1397.38
#2015-07-15|1395.94
#2015-07-16|1409.04
#2015-07-17|1419.86
#2015-07-20|1416.55
#2015-07-21|1427.19
#2015-07-22|1404.80
#2015-07-23|1411.89
#2015-07-24|1402.75
#2015-07-27|1401.02
#2015-07-28|1383.36
#2015-07-29|1383.52
#2015-07-30|1401.51
#2015-07-31|1417.14
#2015-08-03|1403.25
#2015-08-04|1407.22
#2015-08-05|1404.34
#2015-08-06|1410.86
#2015-08-07|1426.03
#2015-08-10|1429.86
#2015-08-11|1423.73
#2015-08-12|1420.74
#2015-08-13|1405.62
#2015-08-14|1405.97
#2015-08-17|1408.41
#2015-08-18|1417.81
#2015-08-19|1404.32
#2015-08-20|1385.45
#2015-08-21|1343.03
#2015-08-24|1285.95
#2015-08-25|1243.26
#2015-08-26|1289.69
#2015-08-27|1298.52
#2015-08-28|1337.81
#2015-08-31|1319.65
#2015-09-01|1289.44
#2015-09-02|1272.74
#2015-09-03|1271.40
#2015-09-04|1254.45
#2015-09-07|1246.93
#2015-09-08|1220.72
#2015-09-09|1287.54
#2015-09-10|1263.58
#2015-09-11|1281.77
#2015-09-14|1273.30
#2015-09-15|1267.51
#2015-09-16|1267.88
#2015-09-17|1277.57
#2015-09-18|1255.00
#2015-09-21|1249.07
#2015-09-22|1254.17
#2015-09-23|1249.38
#2015-09-24|1236.58
#2015-09-25|1264.81
#2015-09-28|1261.09
#2015-09-29|1208.82
#2015-09-30|1243.80
#2015-10-01|1280.19
#2015-10-02|1281.52
#2015-10-05|1276.24
#2015-10-06|1287.93
#2015-10-07|1303.94
#2015-10-08|1301.10
#2015-10-09|1315.79
#2015-10-12|1320.18
#2015-10-13|1297.04
#2015-10-14|1276.57
#2015-10-15|1296.68
#2015-10-16|1311.65
#2015-10-19|1295.36
#2015-10-20|1297.55
#2015-10-21|1317.70
#2015-10-22|1306.35
#2015-10-23|1325.79
#2015-10-26|1333.30
#2015-10-27|1323.92
#2015-10-28|1324.32
#2015-10-29|1313.88
#2015-10-30|1327.49
#2015-11-02|1296.09
#2015-11-03|1290.74
#2015-11-04|1290.33
#2015-11-05|1306.92
#2015-11-06|1294.60
#2015-11-09|1324.84
#2015-11-10|1327.85
#2015-11-11|1339.05
#2015-11-12|1328.86
#2015-11-13|1326.61
#2015-11-16|1313.23
#2015-11-17|1315.58
#2015-11-18|1314.22
#2015-11-19|1332.74
#2015-11-20|1330.31
#2015-11-23|1328.47
#2015-11-24|1328.66
#2015-11-25|1306.76
#2015-11-26|1316.92
#2015-11-27|1306.96
#2015-11-30|1280.38
#2015-12-01|1301.26
#2015-12-02|1295.09
#2015-12-03|1301.64
#2015-12-04|1282.52
#2015-12-07|1284.80
#2015-12-08|1276.92
#2015-12-09|1278.33
#2015-12-10|1272.62
#2015-12-11|1276.94
#2015-12-14|1262.72
#2015-12-15|1228.14
#2015-12-16|1266.00
#2015-12-17|1275.52
#2015-12-18|1263.20
#2015-12-21|1261.05
#2015-12-22|1266.88
#2015-12-23|1265.88
#2015-12-24|1269.67
#2015-12-25|1260.00
#2015-12-28|1271.70
#2015-12-29|1284.78
#2015-12-30|1282.57
#2015-12-31|1285.50
#2016-01-01|1285.50
#2016-01-04|1270.33
#2016-01-05|1269.84
#2016-01-06|1261.63
#2016-01-07|1240.41
#2016-01-08|1230.50
#2016-01-11|1234.38
#2016-01-12|1186.90
#2016-01-13|1214.88
#2016-01-14|1197.30
#2016-01-15|1199.13
#2016-01-18|1177.12
#2016-01-19|1167.79
#2016-01-20|1140.32
#2016-01-21|1093.81
#2016-01-22|1137.14
#2016-01-25|1147.08
#2016-01-26|1123.24
#2016-01-27|1160.89
#2016-01-28|1147.70
#2016-01-29|1149.56
#2016-02-01|1140.01
#2016-02-02|1131.07
#2016-02-03|1117.56
#2016-02-04|1114.36
#2016-02-05|1084.42
#2016-02-08|1097.66
#2016-02-09|1038.51
#2016-02-10| 998.72
#2016-02-11|1022.37
#2016-02-12| 967.26
#2016-02-15|1034.64
#2016-02-16|1063.26
#2016-02-17|1041.55
#2016-02-18|1066.88
#2016-02-19|1062.01
#2016-02-22|1057.98
#2016-02-23|1061.39
#2016-02-24|1076.42
#2016-02-25|1087.00
#2016-02-26|1073.76
#2016-02-29|1074.21
#2016-03-01|1070.50
#2016-03-02|1106.40
#2016-03-03|1145.99
#2016-03-04|1147.53
#2016-03-07|1139.47
#2016-03-08|1137.41
#2016-03-09|1109.53
#2016-03-10|1114.55
#2016-03-11|1133.12
#2016-03-14|1157.88
#2016-03-15|1156.34
#2016-03-16|1126.02
#2016-03-17|1151.41
#2016-03-18|1141.87
#2016-03-21|1139.62
#2016-03-22|1153.36
#2016-03-23|1137.83
#2016-03-24|1115.28
#2016-03-25|1128.49
#2016-03-28|1129.25
#2016-03-29|1123.47
#2016-03-30|1109.07
#2016-03-31|1113.88
#2016-04-01|1077.19
#2016-04-04|1093.63
#2016-04-05|1070.98
#2016-04-06|1070.02
#2016-04-07|1089.49
#2016-04-08|1093.49
#2016-04-11|1085.85
#2016-04-12|1109.34
#2016-04-13|1131.84
#2016-04-14|1166.68
#2016-04-15|1156.92
#2016-04-18|1115.51
#2016-04-19|1152.22
#2016-04-20|1154.73
#2016-04-21|1178.09
#2016-04-22|1192.69
#2016-04-25|1208.81
#2016-04-26|1183.11
#2016-04-27|1175.23
#2016-04-28|1143.82
#2016-04-29|1160.55
#2016-05-02|1131.03
#2016-05-03|1134.49
#2016-05-04|1127.06
#2016-05-05|1122.03
#2016-05-06|1120.07
#2016-05-09|1112.33
#2016-05-10|1132.78
#2016-05-11|1129.25
#2016-05-12|1128.50
#2016-05-13|1105.63
#2016-05-16|1107.05
#2016-05-17|1117.76
#2016-05-18|1128.28
#2016-05-19|1125.42
#2016-05-20|1126.31
#2016-05-23|1135.10
#2016-05-24|1119.44
#2016-05-25|1128.71
#2016-05-26|1130.40
#2016-05-27|1136.21
#2016-05-30|1132.17
#2016-05-31|1145.86
#2016-06-01|1147.88
#2016-06-02|1126.25
#2016-06-03|1150.80
#2016-06-06|1129.75
#2016-06-07|1139.21
#2016-06-08|1150.44
#2016-06-09|1132.99
#2016-06-10|1120.68
#2016-06-13|1089.96
#2016-06-14|1079.86
#2016-06-15|1088.31
#2016-06-16|1082.78
#2016-06-17|1086.16
#2016-06-20|1111.36
#2016-06-21|1120.84
#2016-06-22|1106.93
#2016-06-23|1112.41
#2016-06-24|1063.14
#2016-06-27|1059.94
#2016-06-28|1046.54
#2016-06-29|1070.72
#2016-06-30|1075.93
#2016-07-01|1080.61
#2016-07-04|1081.49
#2016-07-05|1083.06
#2016-07-06|1060.70
#2016-07-07|1056.90
#2016-07-08|1041.22
#2016-07-11|1059.82
#2016-07-12|1084.65
#2016-07-13|1112.40
#2016-07-14|1104.74
#2016-07-15|1123.34
#2016-07-18|1122.70
#2016-07-19|1121.92
#2016-07-20|1113.75
#2016-07-21|1132.31
#2016-07-22|1120.10
#2016-07-25|1122.49
#2016-07-26|1119.80
#2016-07-27|1117.94
#2016-07-28|1114.26
#2016-07-29|1180.16
#2016-08-01|1192.74
#2016-08-02|1174.97
#2016-08-03|1132.19
#2016-08-04|1159.66
#2016-08-05|1147.41
#2016-08-08|1183.54
#2016-08-09|1196.07
#2016-08-10|1195.85
#2016-08-11|1195.14
#2016-08-12|1200.33
#2016-08-15|1192.67
#2016-08-16|1177.29
#2016-08-17|1205.47
#2016-08-18|1192.20
#2016-08-19|1197.60
#2016-08-22|1196.00
#2016-08-23|1187.01
#2016-08-24|1186.88
#2016-08-25|1189.48
#2016-08-26|1176.69
#2016-08-29|1187.92
#2016-08-30|1185.25
#2016-08-31|1201.14
#2016-09-01|1213.83
#2016-09-02|1209.82
#2016-09-05|1214.34
#2016-09-06|1237.97
#2016-09-07|1229.89
#2016-09-08|1223.19
#2016-09-09|1209.39
#2016-09-12|1199.86
#2016-09-13|1185.54
#2016-09-14|1175.47
#2016-09-15|1157.39
#2016-09-16|1175.81
#2016-09-19|1181.35
#2016-09-20|1181.77
#2016-09-21|1249.85
#2016-09-22|1248.73
#2016-09-23|1231.91
#2016-09-26|1220.86
#2016-09-27|1220.39
#2016-09-28|1184.49
#2016-09-29|1182.88
#2016-09-30|1170.79
#2016-10-03|1179.53
#2016-10-04|1173.77
#2016-10-05|1173.59
#2016-10-06|1178.46
#2016-10-07|1184.76
#2016-10-10|1179.67
#2016-10-11|1176.40
#2016-10-12|1155.90
#2016-10-13|1161.63
#2016-10-14|1155.53
#2016-10-17|1164.83
#2016-10-18|1167.78
#2016-10-19|1178.75
#2016-10-20|1192.03
#2016-10-21|1194.31
#2016-10-24|1188.58
#2016-10-25|1195.26
#2016-10-26|1202.44
#2016-10-27|1201.29
#2016-10-28|1211.81
#2016-10-31|1221.18
#2016-11-01|1231.14
#2016-11-02|1220.76
#2016-11-03|1221.59
#2016-11-04|1203.40
#2016-11-07|1201.11
#2016-11-08|1202.49
#2016-11-09|1149.18
#2016-11-10|1210.18
#2016-11-11|1239.78
#2016-11-14|1242.10
#2016-11-15|1248.36
#2016-11-16|1274.02
#2016-11-17|1271.51
#2016-11-18|1252.87
#2016-11-21|1270.87
#2016-11-22|1269.69
#2016-11-23|1251.42
#2016-11-24|1255.98
#2016-11-25|1248.51
#2016-11-28|1270.00
#2016-11-29|1261.62
#2016-11-30|1251.48
#2016-12-01|1267.52
#2016-12-02|1298.52
#2016-12-05|1272.40
#2016-12-06|1295.10
#2016-12-07|1321.50
#2016-12-08|1337.67
#2016-12-09|1341.36
#2016-12-12|1332.63
#2016-12-13|1332.16
#2016-12-14|1331.54
#2016-12-15|1294.90
#2016-12-16|1305.51
#2016-12-19|1312.77
#2016-12-20|1294.93
#2016-12-21|1296.06
#2016-12-22|1291.11
#2016-12-23|1294.13
#2016-12-26|1286.92
#2016-12-27|1282.79
#2016-12-28|1279.95
#2016-12-29|1277.15
#2016-12-30|1275.32
#2017-01-02|1275.32
#2017-01-03|1260.30
#2017-01-04|1303.87
#2017-01-05|1326.98
#2017-01-06|1307.71
#2017-01-09|1307.88
#2017-01-10|1301.01
#2017-01-11|1294.63
#2017-01-12|1311.42
#2017-01-13|1305.62
#2017-01-16|1299.92
#2017-01-17|1295.18
#2017-01-18|1296.46
#2017-01-19|1288.57
#2017-01-20|1298.37
#2017-01-23|1305.13
#2017-01-24|1281.19
#2017-01-25|1285.25
#2017-01-26|1306.56
#2017-01-27|1313.77
#2017-01-30|1319.45
#2017-01-31|1314.80
#2017-02-01|1304.01
#2017-02-02|1300.17
#2017-02-03|1313.73
#2017-02-06|1324.01
#2017-02-07|1323.60
#2017-02-08|1333.90
#2017-02-09|1310.52
#2017-02-10|1334.96
#2017-02-13|1330.22
#2017-02-14|1310.76
#2017-02-15|1330.12
#2017-02-16|1348.50
#2017-02-17|1344.25
#2017-02-20|1344.54
#2017-02-21|1346.86
#2017-02-22|1347.50
#2017-02-23|1350.09
#2017-02-24|1349.66
#2017-02-27|1326.54
#2017-02-28|1331.67
#2017-03-01|1319.29
#2017-03-02|1325.69
#2017-03-03|1318.63
#2017-03-06|1322.82
#2017-03-07|1316.14
#2017-03-08|1305.05
#2017-03-09|1305.88
#2017-03-10|1322.36
#2017-03-13|1326.21
#2017-03-14|1322.99
#2017-03-15|1323.29
#2017-03-16|1335.62
#2017-03-17|1334.79
#2017-03-20|1335.79
#2017-03-21|1331.51
#2017-03-22|1302.40
#2017-03-23|1299.65
#2017-03-24|1314.95
#2017-03-27|1301.06
#2017-03-28|1319.98
#2017-03-29|1298.88
#2017-03-30|1284.15
#2017-03-31|1269.35
#2017-04-03|1268.27
#2017-04-04|1261.85
#2017-04-05|1246.96
#2017-04-06|1233.79
#2017-04-07|1243.26
#2017-04-10|1251.03
#2017-04-11|1266.06
#2017-04-12|1255.75
#2017-04-13|1248.32
#2017-04-14|1246.80
#2017-04-17|1263.01
#2017-04-18|1266.91
#2017-04-19|1261.11
#2017-04-20|1267.35
#2017-04-21|1280.81
#2017-04-24|1280.24
#2017-04-25|1287.79
#2017-04-26|1297.73
#2017-04-27|1302.71
#2017-04-28|1281.32
#2017-05-01|1282.81
#2017-05-02|1290.14
#2017-05-03|1287.79
#2017-05-04|1283.44
#2017-05-05|1284.36
#2017-05-08|1313.50
#2017-05-09|1295.17
#2017-05-10|1294.58
#2017-05-11|1301.67
#2017-05-12|1295.72
#2017-05-15|1291.33
#2017-05-16|1291.12
#2017-05-17|1295.64
#2017-05-18|1269.83
#2017-05-19|1276.50
#2017-05-22|1289.72
#2017-05-23|1285.74
#2017-05-24|1285.41
#2017-05-25|1287.89
#2017-05-26|1287.60
#2017-05-29|1284.99
#2017-05-30|1286.48
#2017-05-31|1285.97
#2017-06-01|1291.74
#2017-06-02|1334.90
#2017-06-05|1321.40
#2017-06-06|1328.18
#2017-06-07|1333.41
#2017-06-08|1324.83
#2017-06-09|1324.87
#2017-06-12|1338.26
#2017-06-13|1343.92
#2017-06-14|1352.15
#2017-06-15|1322.78
#2017-06-16|1329.61
#2017-06-19|1324.86
#2017-06-20|1324.08
#2017-06-21|1315.61
#2017-06-22|1314.44
#2017-06-23|1317.27
#2017-06-26|1309.49
#2017-06-27|1305.16
#2017-06-28|1317.28
#2017-06-29|1324.21
#2017-06-30|1321.24
#2017-07-03|1312.00
#2017-07-04|1316.96
#2017-07-05|1319.60
#2017-07-06|1319.30
#2017-07-07|1298.32
#2017-07-10|1298.72
#2017-07-11|1298.22
#2017-07-12|1302.14
#2017-07-13|1289.63
#2017-07-14|1301.01
#2017-07-17|1298.93
#2017-07-18|1301.42
#2017-07-19|1302.15
#2017-07-20|1307.68
#2017-07-21|1310.05
#2017-07-24|1303.76
#2017-07-25|1297.61
#2017-07-26|1299.55
#2017-07-27|1302.63
#2017-07-28|1309.08
#2017-07-31|1310.97
#2017-08-01|1331.98
#2017-08-02|1324.98
#2017-08-03|1328.52
#2017-08-04|1316.91
#2017-08-07|1320.02
#2017-08-08|1316.90
#2017-08-09|1313.71
#2017-08-10|1313.78
#2017-08-11|1316.43
#2017-08-14|1294.51
#2017-08-15|1295.97
#2017-08-16|1289.86
#2017-08-17|1295.47
#2017-08-18|1293.13
#2017-08-21|1284.83
#2017-08-22|1275.85
#2017-08-23|1278.47
#2017-08-24|1269.16
#2017-08-25|1272.68
#2017-08-28|1271.04
#2017-08-29|1270.89
#2017-08-30|1257.65
#2017-08-31|1270.90
#2017-09-01|1270.56
#2017-09-04|1267.01
#2017-09-05|1265.27
#2017-09-06|1255.79
#2017-09-07|1261.52
#2017-09-08|1258.27
#2017-09-11|1253.06
#2017-09-12|1259.23
#2017-09-13|1264.84
#2017-09-14|1261.19
#2017-09-15|1264.40
#2017-09-18|1258.45
#2017-09-19|1287.57
#2017-09-20|1291.48
#2017-09-21|1290.21
#2017-09-22|1300.14
#2017-09-25|1301.82
#2017-09-26|1296.04
#2017-09-27|1284.04
#2017-09-28|1293.67
#2017-09-29|1296.28
#2017-10-02|1292.67
#2017-10-03|1300.70
#2017-10-04|1299.05
#2017-10-05|1295.87
#2017-10-06|1307.00
#2017-10-09|1308.45
#2017-10-10|1311.66
#2017-10-11|1311.58
#2017-10-12|1306.22
#2017-10-13|1312.74
#2017-10-16|1332.74
#2017-10-17|1325.86
#2017-10-18|1316.68
#2017-10-19|1328.88
#2017-10-20|1312.58
#2017-10-23|1318.46
#2017-10-24|1323.76
#2017-10-25|1332.54
#2017-10-26|1333.16
#2017-10-27|1351.22
#2017-10-30|1354.22
#2017-10-31|1338.63
#2017-11-01|1341.43
#2017-11-02|1350.36
#2017-11-03|1345.52
#2017-11-06|1332.09
#2017-11-07|1345.12
#2017-11-08|1344.07
#2017-11-09|1344.16
#2017-11-10|1336.50
#2017-11-13|1319.17
#2017-11-14|1314.61
#2017-11-15|1298.56
#2017-11-16|1307.16
#2017-11-17|1316.96
#2017-11-20|1309.18
#2017-11-21|1316.10
#2017-11-22|1332.31
#2017-11-23|1336.80
#2017-11-24|1332.76
#2017-11-27|1337.10
#2017-11-28|1327.88
#2017-11-29|1343.24
#2017-11-30|1363.32
#2017-12-01|1356.08
#2017-12-04|1353.60
#2017-12-05|1362.31
#2017-12-06|1349.12
#2017-12-07|1344.30
#2017-12-08|1345.16
#2017-12-11|1360.72
#2017-12-12|1373.79
#2017-12-13|1393.86
#2017-12-14|1385.37
#2017-12-15|1371.15
#2017-12-18|1396.43
#2017-12-19|1386.97
#2017-12-20|1395.46
#2017-12-21|1384.87
#2017-12-22|1394.09
#2017-12-25|1388.65
#2017-12-26|1387.28
#2017-12-27|1390.50
#2017-12-28|1380.39
#2017-12-29|1387.40
#2018-01-01|1387.40
#2018-01-02|1393.65
#2018-01-03|1390.55
#2018-01-04|1419.06
#2018-01-05|1431.25
#2018-01-08|1434.42
#2018-01-09|1450.59
#2018-01-10|1479.35
#2018-01-11|1482.90
#2018-01-12|1475.55
#2018-01-15|1503.53
#2018-01-16|1499.64
#2018-01-17|1493.27
#2018-01-18|1476.17
#2018-01-19|1490.57
#2018-01-22|1492.38
#2018-01-23|1516.45
#2018-01-24|1525.22
#2018-01-25|1516.91
#2018-01-26|1503.93
#2018-01-29|1495.64
#2018-01-30|1482.45
#2018-01-31|1458.85
#2018-02-01|1489.67
#2018-02-02|1468.04
#2018-02-05|1443.84
#2018-02-06|1395.18
#2018-02-07|1394.26
#2018-02-08|1404.23
#2018-02-09|1379.40
#2018-02-12|1381.18
#2018-02-13|1382.42
#2018-02-14|1379.24
#2018-02-15|1406.36
#2018-02-16|1418.46
#2018-02-19|1443.26
#2018-02-20|1424.74
#2018-02-21|1403.74
#2018-02-22|1402.91
#2018-02-23|1418.65
#2018-02-26|1421.47
#2018-02-27|1422.27
#2018-02-28|1411.17
#2018-03-01|1385.12
#2018-03-02|1388.23
#2018-03-05|1372.85
#2018-03-06|1378.04
#2018-03-07|1372.21
#2018-03-08|1374.26
#2018-03-09|1361.05
#2018-03-12|1388.04
#2018-03-13|1391.79
#2018-03-14|1394.03
#2018-03-15|1391.48
#2018-03-16|1386.78
#2018-03-19|1376.63
#2018-03-20|1377.24
#2018-03-21|1378.34
#2018-03-22|1396.12
#2018-03-23|1362.66
#2018-03-26|1359.31
#2018-03-27|1384.05
#2018-03-28|1362.64
#2018-03-29|1362.04
#2018-03-30|1365.92
#2018-04-02|1358.25
#2018-04-03|1351.05
#2018-04-04|1353.65
#2018-04-05|1361.73
#2018-04-06|1358.96
#2018-04-09|1371.51
#2018-04-10|1375.32
#2018-04-11|1382.56
#2018-04-12|1372.13
#2018-04-13|1383.66
#2018-04-16|1384.35
#2018-04-17|1375.09
#2018-04-18|1383.66
#2018-04-19|1382.81
#2018-04-20|1384.82
#2018-04-23|1389.62
#2018-04-24|1400.99
#2018-04-25|1401.62
#2018-04-26|1399.52
#2018-04-27|1400.89
#2018-04-30|1396.53
#2018-05-01|1382.94
#2018-05-02|1380.03
#2018-05-03|1391.80
#2018-05-04|1390.91
#2018-05-07|1387.88
#2018-05-08|1395.64
#2018-05-09|1387.74
#2018-05-10|1393.67
#2018-05-11|1404.53
#2018-05-14|1411.28
#2018-05-15|1402.08
#2018-05-16|1395.74
#2018-05-17|1397.59
#2018-05-18|1404.28
#2018-05-21|1385.50
#2018-05-22|1382.12
#2018-05-23|1386.85
#2018-05-24|1382.18
#2018-05-25|1371.59
#2018-05-28|1372.08
#2018-05-29|1369.01
#2018-05-30|1344.00
#2018-05-31|1349.65
#2018-06-01|1342.82
#2018-06-04|1364.61
#2018-06-05|1358.37
#2018-06-06|1354.12
#2018-06-07|1363.07
#2018-06-08|1362.13
#2018-06-11|1356.45
#2018-06-12|1352.43
#2018-06-13|1358.28
#2018-06-14|1355.68
#2018-06-15|1350.20
#2018-06-18|1336.72
#2018-06-19|1326.97
#2018-06-20|1324.92
#2018-06-21|1312.62
#2018-06-22|1310.60
#2018-06-25|1305.95
#2018-06-26|1316.44
#2018-06-27|1304.49
#2018-06-28|1297.34
#2018-06-29|1294.65
#2018-07-02|1278.00
#2018-07-03|1279.76
#2018-07-04|1279.88
#2018-07-05|1270.47
#2018-07-06|1276.45
#2018-07-09|1286.89
#2018-07-10|1284.44
#2018-07-11|1274.14
#2018-07-12|1264.43
#2018-07-13|1270.41
#2018-07-16|1270.52
#2018-07-17|1279.82
#2018-07-18|1280.76
#2018-07-19|1282.64
#2018-07-20|1289.68
#2018-07-23|1314.73
#2018-07-24|1326.63
#2018-07-25|1327.63
#2018-07-26|1335.73
#2018-07-27|1340.83
#2018-07-30|1345.81
#2018-07-31|1312.20
#2018-08-01|1327.50
#2018-08-02|1326.66
#2018-08-03|1313.59
#2018-08-06|1297.82
#2018-08-07|1303.97
#2018-08-08|1309.28
#2018-08-09|1302.39
#2018-08-10|1287.46
#2018-08-13|1264.68
#2018-08-14|1274.38
#2018-08-15|1272.15
#2018-08-16|1272.22
#2018-08-17|1287.57
#2018-08-20|1292.37
#2018-08-21|1286.75
#2018-08-22|1291.00
#2018-08-23|1281.54
#2018-08-24|1287.07
#2018-08-27|1299.50
#2018-08-28|1300.17
#2018-08-29|1304.36
#2018-08-30|1304.50
#2018-08-31|1301.71
#2018-09-03|1288.19
#2018-09-04|1284.45
#2018-09-05|1272.32
#2018-09-06|1271.96
#2018-09-07|1264.56
#2018-09-10|1271.30
#2018-09-11|1268.56
#2018-09-12|1262.67
#2018-09-13|1263.90
#2018-09-14|1273.99
#2018-09-17|1275.70
#2018-09-18|1297.56
#2018-09-19|1318.16
#2018-09-20|1329.33
#2018-09-21|1347.28
#2018-09-24|1347.28
#2018-09-25|1351.99
#2018-09-26|1337.52
#2018-09-27|1322.47
#2018-09-28|1322.53
#2018-10-01|1316.86
#2018-10-02|1320.85
#2018-10-03|1300.71
#2018-10-04|1317.73
#2018-10-05|1324.90
#2018-10-08|1332.27
#2018-10-09|1320.32
#2018-10-10|1336.02
#2018-10-11|1302.12
#2018-10-12|1289.50
#2018-10-15|1275.31
#2018-10-16|1282.51
#2018-10-17|1303.60
#2018-10-18|1301.27
#2018-10-19|1293.09
#2018-10-22|1292.91
#2018-10-23|1273.98
#2018-10-24|1262.13
#2018-10-25|1235.14
#2018-10-26|1252.11
#2018-10-29|1239.34
#2018-10-30|1249.79
#2018-10-31|1267.70
#2018-11-01|1273.96
#2018-11-02|1273.95
#2018-11-05|1267.08
#2018-11-06|1279.50
#2018-11-07|1274.12
#2018-11-08|1288.77
#2018-11-09|1289.13
#2018-11-12|1287.98
#2018-11-13|1261.58
#2018-11-14|1263.84
#2018-11-15|1257.74
#2018-11-16|1261.23
#2018-11-19|1254.48
#2018-11-20|1252.91
#2018-11-21|1237.77
#2018-11-22|1241.57
#2018-11-23|1243.77
#2018-11-26|1232.76
#2018-11-27|1246.85
#2018-11-28|1243.79
#2018-11-29|1251.80
#2018-11-30|1249.78
#2018-12-03|1262.16
#2018-12-04|1241.01
#2018-12-05|1228.02
#2018-12-06|1223.44
#2018-12-07|1222.21
#2018-12-10|1201.97
#2018-12-11|1185.98
#2018-12-12|1199.84
#2018-12-13|1199.74
#2018-12-14|1190.22
#2018-12-17|1198.51
#2018-12-18|1184.51
#2018-12-19|1179.26
#2018-12-20|1161.75
#2018-12-21|1141.04
#2018-12-24|1147.49
#2018-12-25|1110.09
#2018-12-26|1118.87
#2018-12-27|1149.76
#2018-12-28|1151.41
#2018-12-31|1158.81
#2019-01-01|1158.81
#2019-01-02|1163.27
#2019-01-03|1181.97
#2019-01-04|1167.93
#2019-01-07|1190.62
#2019-01-08|1195.01
#2019-01-09|1205.07
#2019-01-10|1202.15
#2019-01-11|1207.46
#2019-01-14|1208.46
#2019-01-15|1212.95
#2019-01-16|1206.24
#2019-01-17|1216.41
#2019-01-18|1218.88
#2019-01-21|1226.31
#2019-01-22|1220.66
#2019-01-23|1211.72
#2019-01-24|1220.72
#2019-01-25|1225.59
#2019-01-28|1221.35
#2019-01-29|1223.05
#2019-01-30|1211.37
#2019-01-31|1232.36
#2019-02-01|1210.11
#2019-02-04|1217.18
#2019-02-05|1219.24
#2019-02-06|1220.95
#2019-02-07|1208.86
#2019-02-08|1190.43
#2019-02-11|1183.20
#2019-02-12|1199.12
#2019-02-13|1202.82
#2019-02-14|1204.25
#2019-02-15|1196.81
#2019-02-18|1214.45
#2019-02-19|1222.27
#2019-02-20|1220.56
#2019-02-21|1220.42
#2019-02-22|1211.38
#2019-02-25|1217.05
#2019-02-26|1213.43
#2019-02-27|1212.83
#2019-02-28|1201.74
#2019-03-01|1201.05
#2019-03-04|1205.96
#2019-03-05|1203.96
#2019-03-06|1202.01
#2019-03-07|1194.44
#2019-03-08|1174.16
#2019-03-11|1179.25
#2019-03-12|1194.10
#2019-03-13|1187.47
#2019-03-14|1184.02
#2019-03-15|1196.60
#2019-03-18|1205.54
#2019-03-19|1210.76
#2019-03-20|1212.84
#2019-03-21|1219.14
#2019-03-22|1231.27
#2019-03-25|1205.03
#2019-03-26|1223.42
#2019-03-27|1214.96
#2019-03-28|1198.35
#2019-03-29|1194.10
#2019-04-01|1199.19
#2019-04-02|1202.25
#2019-04-03|1205.72
#2019-04-04|1199.56
#2019-04-05|1199.79
#2019-04-08|1197.10
#2019-04-09|1194.28
#2019-04-10|1187.96
#2019-04-11|1173.81
#2019-04-12|1169.84
#2019-04-15|1184.75
#2019-04-16|1184.52
#2019-04-17|1190.48
#2019-04-18|1185.36
#2019-04-19|1178.77
#2019-04-22|1178.18
#2019-04-23|1181.61
#2019-04-24|1170.69
#2019-04-25|1180.60
#2019-04-26|1175.99
#2019-04-29|1173.25
#2019-04-30|1177.89
#2019-05-01|1180.01
#2019-05-02|1176.20
#2019-05-03|1179.27
#2019-05-06|1183.15
#2019-05-07|1183.14
#2019-05-08|1170.97
#2019-05-09|1164.90
#2019-05-10|1160.87
#2019-05-13|1157.42
#2019-05-14|1149.73
#2019-05-15|1159.01
#2019-05-16|1148.52
#2019-05-17|1156.66
#2019-05-20|1166.85
#2019-05-21|1158.28
#2019-05-22|1158.54
#2019-05-23|1164.70
#2019-05-24|1170.91
#2019-05-27|1171.95
#2019-05-28|1174.71
#2019-05-29|1168.36
#2019-05-30|1165.77
#2019-05-31|1161.02
#2019-06-03|1154.55
#2019-06-04|1156.41
#2019-06-05|1177.12
#2019-06-06|1173.42
#2019-06-07|1180.45
#2019-06-10|1179.07
#2019-06-11|1186.62
#2019-06-12|1178.77
#2019-06-13|1171.92
#2019-06-14|1174.49
#2019-06-17|1167.12
#2019-06-18|1162.90
#2019-06-19|1178.13
#2019-06-20|1193.04
#2019-06-21|1178.73
#2019-06-24|1181.00
#2019-06-25|1184.69
#2019-06-26|1172.47
#2019-06-27|1180.66
#2019-06-28|1179.03
#2019-07-01|1192.90
#2019-07-02|1199.32
#2019-07-03|1198.68
#2019-07-04|1205.43
#2019-07-05|1202.32
#2019-07-08|1195.64
#2019-07-09|1197.24
#2019-07-10|1198.45
#2019-07-11|1203.97
#2019-07-12|1206.14
#2019-07-15|1206.59
#2019-07-16|1200.26
#2019-07-17|1201.78
#2019-07-18|1187.47
#2019-07-19|1202.62
#2019-07-22|1197.54
#2019-07-23|1196.21
#2019-07-24|1196.20
#2019-07-25|1190.34
#2019-07-26|1188.83
#2019-07-29|1183.64
#2019-07-30|1186.08
#2019-07-31|1181.28
#2019-08-01|1193.26
#2019-08-02|1191.48
#2019-08-05|1178.28
#2019-08-06|1170.81
#2019-08-07|1179.15
#2019-08-08|1169.10
#2019-08-09|1175.11
#2019-08-12|1179.02
#2019-08-13|1152.51
#2019-08-14|1166.76
#2019-08-15|1153.95
#2019-08-16|1157.15
#2019-08-19|1166.10
#2019-08-20|1175.20
#2019-08-21|1165.18
#2019-08-22|1166.17
#2019-08-23|1176.74
#2019-08-26|1163.11
#2019-08-27|1165.42
#2019-08-28|1170.77
#2019-08-29|1165.39
#2019-08-30|1181.97
#2019-09-02|1178.99
#2019-09-03|1185.31
#2019-09-04|1179.60
#2019-09-05|1185.33
#2019-09-06|1192.83
#2019-09-09|1200.94
#2019-09-10|1217.35
#2019-09-11|1233.26
#2019-09-12|1234.81
#2019-09-13|1243.99
#2019-09-16|1244.57
#2019-09-17|1248.49
#2019-09-18|1237.62
#2019-09-19|1248.14
#2019-09-20|1253.70
#2019-09-23|1259.89
#2019-09-24|1258.38
#2019-09-25|1258.12
#2019-09-26|1264.56
#2019-09-27|1239.34
#2019-09-30|1230.48
#2019-10-01|1240.25
#2019-10-02|1245.10
#2019-10-03|1237.18
#2019-10-04|1234.73
#2019-10-07|1231.29
#2019-10-08|1235.06
#2019-10-09|1228.48
#2019-10-10|1215.80
#2019-10-11|1217.03
#2019-10-14|1218.94
#2019-10-15|1231.52
#2019-10-16|1239.79
#2019-10-17|1233.12
#2019-10-18|1234.64
#2019-10-21|1246.24
#2019-10-22|1246.13
#2019-10-23|1253.88
#2019-10-24|1257.00
#2019-10-25|1256.33
#2019-10-28|1248.38
#2019-10-29|1265.71
#2019-10-30|1263.22
#2019-10-31|1271.04
#2019-11-01|1270.64
#2019-11-04|1266.37
#2019-11-05|1275.39
#2019-11-06|1277.71
#2019-11-07|1274.76
#2019-11-08|1274.92
#2019-11-11|1276.40
#2019-11-12|1273.51
#2019-11-13|1267.92
#2019-11-14|1259.87
#2019-11-15|1271.92
#2019-11-18|1274.48
#2019-11-19|1279.58
#2019-11-20|1274.55
#2019-11-21|1275.87
#2019-11-22|1272.36
#2019-11-25|1277.51
#2019-11-26|1277.05
#2019-11-27|1275.79
#2019-11-28|1273.68
#2019-11-29|1270.71
#2019-12-02|1279.90
#2019-12-03|1278.45
#2019-12-04|1274.53
#2019-12-05|1282.19
#2019-12-06|1287.57
#2019-12-09|1294.37
#2019-12-10|1291.97
#2019-12-11|1284.66
#2019-12-12|1273.58
#2019-12-13|1291.60
#2019-12-16|1286.16
#2019-12-17|1293.60
#2019-12-18|1288.25
#2019-12-19|1289.25
#2019-12-20|1287.52
#2019-12-23|1283.60
#2019-12-24|1279.97
#2019-12-25|1276.91
#2019-12-26|1279.99
#2019-12-27|1286.75
#2019-12-30|1284.86
#2019-12-31|1288.52
#2020-01-01|1288.52
#2020-01-02|1293.28
#2020-01-03|1296.28
#2020-01-06|1279.23
#2020-01-07|1289.80
#2020-01-08|1269.94
#2020-01-09|1272.19
#2020-01-10|1271.79
#2020-01-13|1267.51
#2020-01-14|1264.44
#2020-01-15|1259.12
#2020-01-16|1254.08
#2020-01-17|1261.97
#2020-01-20|1267.42
#2020-01-21|1266.11
#2020-01-22|1272.34
#2020-01-23|1271.40
#2020-01-24|1268.47
#2020-01-27|1267.89
#2020-01-28|1262.34
#2020-01-29|1266.95
#2020-01-30|1266.32
#2020-01-31|1275.33
#2020-02-03|1263.60
#2020-02-04|1265.06
#2020-02-05|1270.87
#2020-02-06|1285.38
#2020-02-07|1285.18
#2020-02-10|1281.89
#2020-02-11|1279.73
#2020-02-12|1275.08
#2020-02-13|1274.14
#2020-02-14|1271.30
#2020-02-17|1260.32
#2020-02-18|1255.34
#2020-02-19|1237.55
#2020-02-20|1229.83
#2020-02-21|1235.88
#2020-02-24|1247.49
#2020-02-25|1219.10
#2020-02-26|1201.77
#2020-02-27|1177.53
#2020-02-28|1155.12
#2020-03-02|1154.54
#2020-03-03|1146.26
#2020-03-04|1144.31
#2020-03-05|1155.48
#2020-03-06|1127.12
#2020-03-09|1067.18
#2020-03-10|1069.88
#2020-03-11|1049.90
#2020-03-12| 988.44
#2020-03-13| 907.10
#2020-03-16| 908.16
#2020-03-17| 900.26
#2020-03-18| 869.72
#2020-03-19| 835.60
#2020-03-20| 825.99
#2020-03-23| 858.25
#2020-03-24| 907.84
#2020-03-25| 980.42
#2020-03-26| 980.82
#2020-03-27|1016.12
#2020-03-30| 990.64
#2020-03-31| 965.43
#2020-04-01| 940.19
#2020-04-02| 910.93
#2020-04-03| 903.42
#2020-04-06| 923.05
#2020-04-07| 954.87
#2020-04-08| 963.70
#2020-04-09| 959.95
#2020-04-10| 978.74
#2020-04-13| 971.07
#2020-04-14| 987.77
#2020-04-15| 969.55
#2020-04-16| 959.01
#2020-04-17| 967.05
#2020-04-20| 968.31
#2020-04-21| 955.55
#2020-04-22| 948.76
#2020-04-23| 969.67
#2020-04-24| 965.05
#2020-04-27| 990.05
#2020-04-28| 990.03
#2020-04-29| 993.33
#2020-04-30|1007.92
#2020-05-01| 978.69
#2020-05-04| 978.51
#2020-05-05| 981.45
#2020-05-06| 986.58
#2020-05-07| 968.66
#2020-05-08| 995.89
#2020-05-11|1003.42
#2020-05-12| 990.90
#2020-05-13| 984.27
#2020-05-14| 964.63
#2020-05-15| 956.96
#2020-05-18| 957.32
#2020-05-19| 979.44
#2020-05-20| 986.05
#2020-05-21| 983.30
#2020-05-22| 975.22
#2020-05-25| 991.08
#2020-05-26|1012.97
#2020-05-27|1032.48
#2020-05-28|1055.17
#2020-05-29|1045.85
#2020-06-01|1039.77
#2020-06-02|1047.14
#2020-06-03|1054.91
#2020-06-04|1052.16
#2020-06-05|1063.05
#2020-06-08|1109.62
#2020-06-09|1118.09
#2020-06-10|1111.11
#2020-06-11|1074.86
#2020-06-12|1056.58
#2020-06-15|1022.42
#2020-06-16|1070.22
#2020-06-17|1065.36
#2020-06-18|1062.78
#2020-06-19|1051.49
#2020-06-22|1049.71
#2020-06-23|1059.53
#2020-06-24|1047.01
#2020-06-25|1022.58
#2020-06-26|1037.87
#2020-06-29|1010.55
#2020-06-30|1014.64
#2020-07-01|1008.00
#2020-07-02|1015.59
#2020-07-03|1018.28
#2020-07-06|1033.67
#2020-07-07|1026.13
#2020-07-08|1015.22
#2020-07-09|1014.22
#2020-07-10| 997.21
#2020-07-13|1016.10
#2020-07-14|1020.81
#2020-07-15|1033.01
#2020-07-16|1034.96
#2020-07-17|1025.50
#2020-07-20|1024.53
#2020-07-21|1021.32
#2020-07-22|1016.45
#2020-07-23|1018.30
#2020-07-24|1029.27
#2020-07-27|1041.23
#2020-07-28|1034.83
#2020-07-29|1026.62
#2020-07-30|1013.31
#2020-07-31| 978.25
#2020-08-03| 990.69
#2020-08-04|1016.53
#2020-08-05|1018.57
#2020-08-06|1017.36
#2020-08-07|1014.76
#2020-08-10|1015.81
#2020-08-11|1047.37
#2020-08-12|1056.81
#2020-08-13|1062.30
#2020-08-14|1059.88
#2020-08-17|1058.41
#2020-08-18|1061.20
#2020-08-19|1062.62
#2020-08-20|1054.58
#2020-08-21|1060.08
#2020-08-24|1058.49
#2020-08-25|1073.23
#2020-08-26|1076.03
#2020-08-27|1059.56
#2020-08-28|1083.70
#2020-08-31|1081.44
#2020-09-01|1074.73
#2020-09-02|1073.62
#2020-09-03|1080.09
#2020-09-04|1079.74
#2020-09-07|1077.41
#2020-09-08|1087.10
#2020-09-09|1066.06
#2020-09-10|1080.79
#2020-09-11|1085.04
#2020-09-14|1099.99
#2020-09-15|1101.07
#2020-09-16|1104.09
#2020-09-17|1104.99
#2020-09-18|1105.80
#2020-09-21|1103.26
#2020-09-22|1098.85
#2020-09-23|1083.20
#2020-09-24|1071.27
#2020-09-25|1074.70
#2020-09-28|1095.05
#2020-09-29|1075.83
#2020-09-30|1038.65
#2020-10-01|1037.57
#2020-10-02|1038.20
#2020-10-05|1059.82
#2020-10-06|1067.98
#2020-10-07|1064.06
#2020-10-08|1068.06
#2020-10-09|1062.09
#2020-10-12|1063.33
#2020-10-13|1068.38
#2020-10-14|1060.60
#2020-10-15|1053.80
#2020-10-16|1048.69
#2020-10-19|1058.92
#2020-10-20|1045.05
#2020-10-21|1072.93
#2020-10-22|1059.94
#2020-10-23|1072.94
#2020-10-26|1065.12
#2020-10-27|1062.77
#2020-10-28|1043.03
#2020-10-29|1038.59
#2020-10-30|1026.52
#2020-11-02|1049.55
#2020-11-03|1051.91
#2020-11-04|1061.10
#2020-11-05|1062.76
#2020-11-06|1081.00
#2020-11-09|1065.54
#2020-11-10|1111.93
#2020-11-11|1135.42
#2020-11-12|1119.95
#2020-11-13|1102.75
#2020-11-16|1134.02
#2020-11-17|1158.88
#2020-11-18|1151.17
#2020-11-19|1149.33
#2020-11-20|1145.30
#2020-11-23|1138.06
#2020-11-24|1154.96
#2020-11-25|1157.93
#2020-11-26|1152.33
#2020-11-27|1153.20
#2020-11-30|1112.87
#2020-12-01|1122.85
#2020-12-02|1132.60
#2020-12-03|1139.29
#2020-12-04|1135.75
#2020-12-07|1127.98
#2020-12-08|1118.88
#2020-12-09|1123.33
#2020-12-10|1112.81
#2020-12-11|1125.22
#2020-12-14|1128.20
#2020-12-15|1118.97
#2020-12-16|1127.26
#2020-12-17|1130.72
#2020-12-18|1129.59
#2020-12-21|1129.12
#2020-12-22|1109.19
#2020-12-23|1103.30
#2020-12-24|1114.12
#2020-12-25|1118.34
#2020-12-28|1120.77
#2020-12-29|1136.67
#2020-12-30|1132.99
#2020-12-31|1132.99
#2021-01-01|1132.99
#2021-01-04|1123.78
#2021-01-05|1127.63
#2021-01-06|1147.92
#2021-01-07|1180.56
#2021-01-08|1198.52
#2021-01-11|1192.77
#2021-01-12|1196.74
#2021-01-13|1208.68
#2021-01-14|1214.10
#2021-01-15|1203.15
#2021-01-18|1189.71
#2021-01-19|1191.91
#2021-01-20|1182.10
#2021-01-21|1180.89
#2021-01-22|1166.63
#2021-01-25|1165.78
#2021-01-26|1159.15
#2021-01-27|1157.02
#2021-01-28|1148.10
#2021-01-29|1127.85
#2021-02-01|1137.75
#2021-02-02|1139.69
#2021-02-03|1166.95
#2021-02-04|1170.61
#2021-02-05|1190.30
#2021-02-08|1222.95
#2021-02-09|1222.31
#2021-02-10|1226.85
#2021-02-11|1226.14
#2021-02-12|1234.92
#2021-02-15|1246.34
#2021-02-16|1264.81
#2021-02-17|1270.03
#2021-02-18|1244.70
#2021-02-19|1234.52
#2021-02-22|1258.36
#2021-02-23|1257.94
#2021-02-24|1241.09
#2021-02-25|1252.19
#2021-02-26|1219.53
#2021-03-01|1236.60
#2021-03-02|1232.15
#2021-03-03|1239.22
#2021-03-04|1233.04
#2021-03-05|1226.64
#2021-03-08|1242.96
#2021-03-09|1269.83
#2021-03-10|1265.63
#2021-03-11|1273.02
#2021-03-12|1272.79
#2021-03-15|1299.33
#2021-03-16|1293.36
#2021-03-17|1297.12
#2021-03-18|1338.93
#2021-03-19|1365.03
#2021-03-22|1353.19
#2021-03-23|1330.01
#2021-03-24|1284.23
#2021-03-25|1309.16
#2021-03-26|1322.59
#2021-03-29|1299.95
#2021-03-30|1276.63
#2021-03-31|1241.21
#2021-04-01|1239.96
#2021-04-02|1232.72
#2021-04-05|1263.58
#2021-04-06|1242.72
#2021-04-07|1245.57
#2021-04-08|1228.48
#2021-04-09|1227.47
#2021-04-12|1229.47
#2021-04-13|1235.37
#2021-04-14|1230.97
#2021-04-15|1244.37
#2021-04-16|1244.84
#2021-04-19|1246.24
#2021-04-20|1229.29
#2021-04-21|1203.58
#2021-04-22|1212.96
#2021-04-23|1211.86
#2021-04-26|1213.65
#2021-04-27|1213.14
#2021-04-28|1217.80
#2021-04-29|1217.35
#2021-04-30|1204.40
#2021-05-03|1208.60
#2021-05-04|1205.56
#2021-05-05|1205.39
#2021-05-06|1237.15
#2021-05-07|1253.25
#2021-05-10|1260.34
#2021-05-11|1238.61
#2021-05-12|1222.37
#2021-05-13|1220.37
#2021-05-14|1244.65
#2021-05-17|1246.18
#2021-05-18|1275.04
#2021-05-19|1277.41
#2021-05-20|1270.66
#2021-05-21|1260.46
#2021-05-24|1275.59
#2021-05-25|1275.27
#2021-05-26|1259.70
#2021-05-27|1237.83
#2021-05-28|1261.54
#2021-05-31|1246.04
#2021-06-01|1253.07
#2021-06-02|1264.46
#2021-06-03|1263.20
#2021-06-04|1269.42
#2021-06-07|1264.21
#2021-06-08|1262.21
#2021-06-09|1245.49
#2021-06-10|1240.27
#2021-06-11|1226.26
#2021-06-14|1222.11
#2021-06-15|1224.36
#2021-06-16|1228.36
#2021-06-17|1231.25
#2021-06-18|1205.20
#2021-06-21|1175.50
#2021-06-22|1206.85
#2021-06-23|1195.47
#2021-06-24|1196.36
#2021-06-25|1204.71
#2021-06-28|1214.37
#2021-06-29|1197.14
#2021-06-30|1187.07
#2021-07-01|1182.52
#2021-07-02|1198.46
#2021-07-05|1192.40
#2021-07-06|1201.54
#2021-07-07|1178.18
#2021-07-08|1180.15
#2021-07-09|1172.80
#2021-07-12|1190.52
#2021-07-13|1209.58
#2021-07-14|1207.57
#2021-07-15|1194.94
#2021-07-16|1196.15
#2021-07-19|1190.63
#2021-07-20|1170.43
#2021-07-21|1173.23
#2021-07-22|1175.36
#2021-07-23|1170.74
#2021-07-26|1184.41
#2021-07-27|1204.33
#2021-07-28|1196.21
#2021-07-29|1199.74
#2021-07-30|1187.08
#2021-08-02|1217.09
#2021-08-03|1208.48
#2021-08-04|1198.79
#2021-08-05|1206.46
#2021-08-06|1204.44
#2021-08-09|1204.82
#2021-08-10|1211.56
#2021-08-11|1237.10
#2021-08-12|1242.73
#2021-08-13|1245.15
#2021-08-16|1232.62
#2021-08-17|1222.47
#2021-08-18|1225.83
#2021-08-19|1209.24
#2021-08-20|1204.30
#2021-08-23|1216.95
#2021-08-24|1222.63
#2021-08-25|1215.37
#2021-08-26|1223.43
#2021-08-27|1220.33
#2021-08-30|1227.53
#2021-08-31|1226.89
#2021-09-01|1245.56
#2021-09-02|1243.65
#2021-09-03|1264.95
#2021-09-06|1273.45
#2021-09-07|1278.65
#2021-09-08|1289.99
#2021-09-09|1280.71
#2021-09-10|1302.16
#2021-09-13|1312.03
#2021-09-14|1340.38
#2021-09-15|1324.34
#2021-09-16|1317.77
#2021-09-17|1318.21
#2021-09-20|1323.69
#2021-09-21|1303.29
#2021-09-22|1288.62
#2021-09-23|1282.71
#2021-09-24|1316.07
#2021-09-27|1327.35
#2021-09-28|1332.79
#2021-09-29|1288.37
#2021-09-30|1278.48
#2021-10-01|1258.50
#2021-10-04|1259.70
#2021-10-05|1253.11
#2021-10-06|1280.64
#2021-10-07|1272.78
#2021-10-08|1269.83
#2021-10-11|1276.22
#2021-10-12|1265.17
#2021-10-13|1255.44
#2021-10-14|1237.30
#2021-10-15|1252.90
#2021-10-18|1252.49
#2021-10-19|1245.35
#2021-10-20|1255.85
#2021-10-21|1249.91
#2021-10-22|1246.94
#2021-10-25|1235.09
#2021-10-26|1235.24
#2021-10-27|1240.85
#2021-10-28|1227.76
#2021-10-29|1216.51
#2021-11-01|1237.71
#2021-11-02|1228.97
#2021-11-03|1225.95
#2021-11-04|1244.95
#2021-11-05|1233.44
#2021-11-08|1237.92
#2021-11-09|1228.15
#2021-11-10|1213.50
#2021-11-11|1219.37
#2021-11-12|1232.00
#2021-11-15|1228.61
#2021-11-16|1221.93
#2021-11-17|1211.55
#2021-11-18|1208.66
#2021-11-19|1209.68
#2021-11-22|1201.56
#2021-11-23|1198.95
#2021-11-24|1196.99
#2021-11-25|1205.40
#2021-11-26|1207.93
#2021-11-29|1177.65
#2021-11-30|1167.21
#2021-12-01|1183.28
#2021-12-02|1182.20
#2021-12-03|1204.19
#2021-12-06|1196.82
#2021-12-07|1219.64
#2021-12-08|1218.66
#2021-12-09|1217.93
#2021-12-10|1212.61
#2021-12-13|1217.18
#2021-12-14|1221.23
#2021-12-15|1229.67
#2021-12-16|1241.87
#2021-12-17|1233.72
#2021-12-20|1203.14
#2021-12-21|1207.03
#2021-12-22|1207.16
#2021-12-23|1215.04
#2021-12-24|1207.53
#2021-12-27|1201.04
#2021-12-28|1216.77
#2021-12-29|1216.22
#2021-12-30|1210.47
#2021-12-31|1210.47
#2022-01-03|1208.94
#2022-01-04|1231.57
#2022-01-05|1259.98
#2022-01-06|1257.80
#2022-01-07|1278.93
#2022-01-10|1284.93
#2022-01-11|1310.75
#2022-01-12|1321.92
#2022-01-13|1342.71
#2022-01-14|1338.73
#2022-01-17|1330.70
#2022-01-18|1318.92
#2022-01-19|1297.60
#2022-01-20|1291.06
#2022-01-21|1287.71
#2022-01-24|1297.59
#2022-01-25|1275.18
#2022-01-26|1277.05
#2022-01-27|1259.85
#2022-01-28|1286.42
#2022-01-31|1274.40
#2022-02-01|1280.98
#2022-02-02|1312.97
#2022-02-03|1307.06
#2022-02-04|1315.83
#2022-02-07|1345.92
#2022-02-08|1348.64
#2022-02-09|1348.04
#2022-02-10|1340.06
#2022-02-11|1340.93
#2022-02-14|1341.50
#2022-02-15|1309.67
#2022-02-16|1336.38
#2022-02-17|1331.98
#2022-02-18|1316.33
#2022-02-21|1319.66
#2022-02-22|1296.89
#2022-02-23|1297.23
#2022-02-24|1278.87
#2022-02-25|1251.91
#2022-02-28|1267.29
#2022-03-01|1261.00
#2022-03-02|1216.50
#2022-03-03|1248.93
#2022-03-04|1236.38
#2022-03-07|1200.68
#2022-03-08|1159.22
#2022-03-09|1171.04
#2022-03-10|1217.13
#2022-03-11|1208.96
#2022-03-14|1221.65
#2022-03-15|1239.38
#2022-03-16|1242.01
#2022-03-17|1263.24
#2022-03-18|1261.58
#2022-03-21|1261.85
#2022-03-22|1289.11
#2022-03-23|1300.77
#2022-03-24|1283.88
#2022-03-25|1273.27
#2022-03-28|1261.40
#2022-03-29|1272.96
#2022-03-30|1247.69
#2022-03-31|1225.41
#2022-04-01|1219.91
#2022-04-04|1219.82
#2022-04-05|1191.47
#2022-04-06|1181.03
#2022-04-07|1165.10
#2022-04-08|1159.84
#2022-04-11|1167.30
#2022-04-12|1170.25
#2022-04-13|1159.79
#2022-04-14|1162.67
#2022-04-15|1167.51
#2022-04-18|1160.21
#2022-04-19|1146.69
#2022-04-20|1174.42
#2022-04-21|1165.94
#2022-04-22|1160.15
#2022-04-25|1147.64
#2022-04-26|1146.46
#2022-04-27|1120.45
#2022-04-28|1128.81
#2022-04-29|1141.49
#2022-05-02|1131.60
#2022-05-03|1134.39
#2022-05-04|1133.82
#2022-05-05|1131.52
#2022-05-06|1151.03
#2022-05-09|1137.88
#2022-05-10|1129.48
#2022-05-11|1097.68
#2022-05-12|1113.41
#2022-05-13|1110.19
#2022-05-16|1105.78
#2022-05-17|1093.04
#2022-05-18|1111.64
#2022-05-19|1107.33
#2022-05-20|1109.50
#2022-05-23|1137.41
#2022-05-24|1142.07
#2022-05-25|1133.45
#2022-05-26|1140.60
#2022-05-27|1154.53
#2022-05-30|1155.33
#2022-05-31|1142.10
#2022-06-01|1153.40
#2022-06-02|1153.98
#2022-06-03|1138.43
#2022-06-06|1135.83
#2022-06-07|1136.37
#2022-06-08|1120.22
#2022-06-09|1117.09
#2022-06-10|1109.26
#2022-06-13|1107.18
#2022-06-14|1099.75
#2022-06-15|1102.33
#2022-06-16|1127.55
#2022-06-17|1087.73
#2022-06-20|1083.79
#2022-06-21|1100.73
#2022-06-22|1100.57
#2022-06-23|1119.19
#2022-06-24|1101.97
#2022-06-27|1107.85
#2022-06-28|1113.62
#2022-06-29|1102.63
#2022-06-30|1098.62
#2022-07-01|1098.42
#2022-07-04|1103.52
#2022-07-05|1116.75
#2022-07-06|1081.18
#2022-07-07|1089.18
#2022-07-08|1097.70
#2022-07-11|1107.11
#2022-07-12|1099.40
#2022-07-13|1096.72
#2022-07-14|1069.22
#2022-07-15|1054.47
#2022-07-18|1058.75
#2022-07-19|1074.28
#2022-07-20|1090.00
#2022-07-21|1090.11
#2022-07-22|1102.80
#2022-07-25|1099.20
#2022-07-26|1108.86
#2022-07-27|1102.98
#2022-07-28|1123.53
#2022-07-29|1128.20
#2022-08-01|1153.16
#2022-08-02|1131.57
#2022-08-03|1109.26
#2022-08-04|1105.88
#2022-08-05|1088.63
#2022-08-08|1095.46
#2022-08-09|1086.34
#2022-08-10|1111.63
#2022-08-11|1107.77
#2022-08-12|1118.10
#2022-08-15|1123.82
#2022-08-16|1108.57
#2022-08-17|1116.75
#2022-08-18|1112.23
#2022-08-19|1097.56
#2022-08-22|1099.61
#2022-08-23|1096.56
#2022-08-24|1096.12
#2022-08-25|1105.50
#2022-08-26|1099.34
#2022-08-29|1076.94
#2022-08-30|1082.91
#2022-08-31|1084.59
#2022-09-01|1062.54
#2022-09-02|1066.00
#2022-09-05|1059.41
#2022-09-06|1041.62
#2022-09-07|1027.55
#2022-09-08|1048.45
#2022-09-09|1066.03
#2022-09-12|1067.76
#2022-09-13|1053.88
#2022-09-14|1059.02
#2022-09-15|1054.98
#2022-09-16|1071.16
#2022-09-19|1068.58
#2022-09-20|1069.33
#2022-09-21|1063.54
#2022-09-22|1071.42
#2022-09-23|1062.52
#2022-09-26|1017.74
#2022-09-27|1019.41
#2022-09-28|1008.50
#2022-09-29|1007.82
#2022-09-30| 991.04
#2022-10-03| 989.92
#2022-10-04|1019.84
#2022-10-05|1018.84
#2022-10-06|1022.31
#2022-10-07|1007.61
#2022-10-10|1003.43
#2022-10-11| 999.83
#2022-10-12| 986.73
#2022-10-13| 977.15
#2022-10-14| 993.38
#2022-10-17| 984.77
#2022-10-18| 991.86
#2022-10-19| 990.70
#2022-10-20| 993.90
#2022-10-21| 987.47
#2022-10-24|1001.58
#2022-10-25|1018.90
#2022-10-26|1030.08
#2022-10-27|1011.43
#2022-10-28|1000.47
#2022-10-31|1007.13
#2022-11-01|1012.49
#2022-11-02|1024.35
#2022-11-03|1017.09
#2022-11-04|1014.59
#2022-11-07|1024.61
#2022-11-08|1040.91
#2022-11-09|1036.44
#2022-11-10|1071.93
#2022-11-11|1095.99
#2022-11-14|1072.56
#2022-11-15|1097.03
#2022-11-16|1084.53
#2022-11-17|1083.67
#2022-11-18|1092.38
#2022-11-21|1081.38
#2022-11-22|1104.45
#2022-11-23|1117.25
#2022-11-24|1153.45
#2022-11-25|1156.63
#2022-11-28|1147.95
#2022-11-29|1157.38
#2022-11-30|1140.03
#2022-12-01|1154.18
#2022-12-02|1140.85
#2022-12-05|1125.77
#2022-12-06|1132.97
#2022-12-07|1143.80
#2022-12-08|1138.60
#2022-12-09|1143.02
#2022-12-12|1137.96
#2022-12-13|1164.54
#2022-12-14|1167.89
#2022-12-15|1147.88
#2022-12-16|1148.03
#2022-12-19|1151.84
#2022-12-20|1247.27
#2022-12-21|1258.14
#2022-12-22|1269.02
#2022-12-23|1286.80
#2022-12-26|1273.00
#2022-12-27|1286.40
#2022-12-28|1283.41
#2022-12-29|1271.30
#2022-12-30|1288.96
#2023-01-02|1288.96
#2023-01-03|1300.69
#2023-01-04|1309.37
#2023-01-05|1270.91
#2023-01-06|1278.84
#2023-01-09|1283.68
#2023-01-10|1273.16
#2023-01-11|1281.71
#2023-01-12|1346.39
#2023-01-13|1398.01
#2023-01-16|1358.79
#2023-01-17|1360.76
#2023-01-18|1360.12
#2023-01-19|1336.99
#2023-01-20|1335.00
#2023-01-23|1330.81
#2023-01-24|1360.96
#2023-01-25|1367.29
#2023-01-26|1355.43
#2023-01-27|1384.93
#2023-01-30|1377.14
#2023-01-31|1357.31
#2023-02-01|1364.99
#2023-02-02|1355.02
#2023-02-03|1326.67
#2023-02-06|1302.14
#2023-02-07|1341.90
#2023-02-08|1345.99
#2023-02-09|1350.31
#2023-02-10|1361.87
#2023-02-13|1347.13
#2023-02-14|1357.21
#2023-02-15|1355.55
#2023-02-16|1354.77
#2023-02-17|1354.40
#2023-02-20|1377.81
#2023-02-21|1367.89
#2023-02-22|1357.74
#2023-02-23|1355.33
#2023-02-24|1332.00
#2023-02-27|1347.37
#2023-02-28|1345.15
#2023-03-01|1344.59
#2023-03-02|1330.39
#2023-03-03|1342.72
#2023-03-06|1353.64
#2023-03-07|1359.32
#2023-03-08|1359.11
#2023-03-09|1386.49
#2023-03-10|1345.76
#2023-03-13|1307.54
#2023-03-14|1212.48
#2023-03-15|1261.59
#2023-03-16|1217.27
#2023-03-17|1230.91
#2023-03-20|1211.10
#2023-03-21|1205.10
#2023-03-22|1231.61
#2023-03-23|1235.32
#2023-03-24|1228.26
#2023-03-27|1217.14
#2023-03-28|1239.86
#2023-03-29|1237.63
#2023-03-30|1213.99
#2023-03-31|1224.91
#2023-04-03|1253.04
#2023-04-04|1262.48
#2023-04-05|1246.91
#2023-04-06|1227.61
#2023-04-07|1240.78
#2023-04-10|1229.26
#2023-04-11|1235.60
#2023-04-12|1246.82
#2023-04-13|1251.01
#2023-04-14|1241.17
#2023-04-17|1249.52
#2023-04-18|1267.59
#2023-04-19|1277.53
#2023-04-20|1287.04
#2023-04-21|1265.21
#2023-04-24|1256.17
#2023-04-25|1270.35
#2023-04-26|1253.63
#2023-04-27|1254.05
#2023-04-28|1243.21
#2023-05-01|1247.68
#2023-05-02|1247.23
#2023-05-03|1259.60
#2023-05-04|1271.26
#2023-05-05|1261.84
#2023-05-08|1250.41
#2023-05-09|1269.90
#2023-05-10|1274.53
#2023-05-11|1279.62
#2023-05-12|1265.18
#2023-05-15|1282.10
#2023-05-16|1281.90
#2023-05-17|1288.38
#2023-05-18|1286.03
#2023-05-19|1272.58
#2023-05-22|1275.42
#2023-05-23|1273.74
#2023-05-24|1275.08
#2023-05-25|1252.56
#2023-05-26|1236.88
#2023-05-29|1257.47
#2023-05-30|1255.58
#2023-05-31|1256.23
#2023-06-01|1277.82
#2023-06-02|1287.30
#2023-06-05|1300.56
#2023-06-06|1300.50
#2023-06-07|1286.29
#2023-06-08|1293.63
#2023-06-09|1302.93
#2023-06-12|1298.74
#2023-06-13|1301.87
#2023-06-14|1327.91
#2023-06-15|1323.07
#2023-06-16|1311.75
#2023-06-19|1317.78
#2023-06-20|1300.86
#2023-06-21|1312.26
#2023-06-22|1332.88
#2023-06-23|1306.98
#2023-06-26|1299.94
#2023-06-27|1301.13
#2023-06-28|1319.59
#2023-06-29|1325.15
#2023-06-30|1324.60
#2023-07-03|1339.30
#2023-07-04|1367.14
#2023-07-05|1364.46
#2023-07-06|1345.95
#2023-07-07|1356.82
#2023-07-10|1359.31
#2023-07-11|1359.37
#2023-07-12|1388.24
#2023-07-13|1384.70
#2023-07-14|1377.17
#2023-07-17|1371.04
#2023-07-18|1394.92
#2023-07-19|1397.02
#2023-07-20|1378.76
#2023-07-21|1364.42
#2023-07-24|1362.45
#2023-07-25|1372.60
#2023-07-26|1376.55
#2023-07-27|1382.68
#2023-07-28|1436.53
#2023-07-31|1434.49
#2023-08-01|1411.80
#2023-08-02|1379.14
#2023-08-03|1375.63
#2023-08-04|1401.66
#2023-08-07|1394.17
#2023-08-08|1384.18
#2023-08-09|1357.77
#2023-08-10|1370.37
#2023-08-11|1367.10
#2023-08-14|1349.18
#2023-08-15|1361.33
#2023-08-16|1329.46
#2023-08-17|1340.42
#2023-08-18|1340.35
#2023-08-21|1328.01
#2023-08-22|1361.72
#2023-08-23|1379.22
#2023-08-24|1379.31
#2023-08-25|1364.45
#2023-08-28|1382.89
#2023-08-29|1385.75
#2023-08-30|1404.53
#2023-08-31|1407.61
#2023-09-01|1423.04
#2023-09-04|1447.78
#2023-09-05|1435.95
#2023-09-06|1457.23
#2023-09-07|1464.65
#2023-09-08|1444.36
#2023-09-11|1505.63
#2023-09-12|1505.22
#2023-09-13|1522.07
#2023-09-14|1540.74
#2023-09-15|1523.49
#2023-09-18|1525.35
#2023-09-19|1554.64
#2023-09-20|1538.83
#2023-09-21|1548.47
#2023-09-22|1552.28
#2023-09-25|1515.44
#2023-09-26|1531.15
#2023-09-27|1526.08
#2023-09-28|1500.71
#2023-09-29|1469.56
#2023-10-02|1472.51
#2023-10-03|1457.30
#2023-10-04|1408.13
#2023-10-05|1460.15
#2023-10-06|1451.29
#2023-10-09|1459.45
#2023-10-10|1491.52
#2023-10-11|1482.03
#2023-10-12|1488.80
#2023-10-13|1460.00
#2023-10-16|1450.43
#2023-10-17|1459.65
#2023-10-18|1478.19
#2023-10-19|1458.75
#2023-10-20|1448.34
#2023-10-23|1439.53
#2023-10-24|1431.91
#2023-10-25|1448.31
#2023-10-26|1432.01
#2023-10-27|1468.78
#2023-10-30|1447.37
#2023-10-31|1455.93
#2023-11-01|1502.12
#2023-11-02|1502.79
#2023-11-03|1514.06
#2023-11-06|1498.44
#2023-11-07|1471.57
#2023-11-08|1409.85
#2023-11-09|1426.26
#2023-11-10|1438.90
#2023-11-13|1444.23
#2023-11-14|1469.87
#2023-11-15|1449.48
#2023-11-16|1453.55
#2023-11-17|1476.09
#2023-11-20|1498.71
#2023-11-21|1492.30
#2023-11-22|1482.98
#2023-11-23|1484.76
#2023-11-24|1489.78
#2023-11-27|1510.81
#2023-11-28|1513.93
#2023-11-29|1488.41
#2023-11-30|1490.69
#2023-12-01|1506.03
#2023-12-04|1493.67
#2023-12-05|1485.10
#2023-12-06|1505.46
#2023-12-07|1546.97
#2023-12-08|1532.81
#2023-12-11|1531.53
#2023-12-12|1524.72
#2023-12-13|1536.69
#2023-12-14|1521.60
#2023-12-15|1497.58
#2023-12-18|1466.32
#2023-12-19|1461.46
#2023-12-20|1467.70
#2023-12-21|1468.31
#2023-12-22|1490.07
#2023-12-25|1484.99
#2023-12-26|1479.93
#2023-12-27|1495.77
#2023-12-28|1512.52
#2023-12-29|1519.73
#2024-01-01|1519.73
#2024-01-02|1509.50
#2024-01-03|1491.95
#2024-01-04|1507.79
#2024-01-05|1537.72
#2024-01-08|1540.29
#2024-01-09|1532.94
#2024-01-10|1519.64
#2024-01-11|1543.91
#2024-01-12|1543.90
#2024-01-15|1568.70
#2024-01-16|1542.94
#2024-01-17|1530.39
#2024-01-18|1528.78
#2024-01-19|1531.94
#2024-01-22|1560.34
#2024-01-23|1554.82
#2024-01-24|1610.77
#2024-01-25|1600.28
#2024-01-26|1563.21
#2024-01-29|1595.33
#2024-01-30|1588.46
#2024-01-31|1637.86
#2024-02-01|1623.07
#2024-02-02|1593.81
#2024-02-05|1620.15
#2024-02-06|1602.63
#2024-02-07|1609.54
#2024-02-08|1589.23
#2024-02-09|1584.93
#2024-02-12|1583.56
#2024-02-13|1618.98
#2024-02-14|1605.33
#2024-02-15|1626.76
#2024-02-16|1663.56
#2024-02-19|1705.07
#2024-02-20|1688.85
#2024-02-21|1672.38
#2024-02-22|1681.56
#2024-02-23|1681.22
#2024-02-26|1693.65
#2024-02-27|1715.23
#2024-02-28|1709.74
#2024-02-29|1733.50
#2024-03-01|1759.01
#2024-03-04|1747.68
#2024-03-05|1774.44
#2024-03-06|1797.63
#2024-03-07|1839.25
#2024-03-08|1879.69
#2024-03-11|1820.12
#2024-03-12|1784.03
#2024-03-13|1785.45
#2024-03-14|1778.21
#2024-03-15|1762.69
#2024-03-18|1794.26
#2024-03-19|1784.10
#2024-03-20|1773.04
#2024-03-21|1822.92
#2024-03-22|1848.83
#2024-03-25|1820.87
#2024-03-26|1816.95
#2024-03-27|1836.69
#2024-03-28|1792.01
#2024-03-29|1809.58
#2024-04-01|1747.33
#2024-04-02|1748.24
#2024-04-03|1757.29
#2024-04-04|1787.02
#2024-04-05|1771.47
#2024-04-08|1789.08
#2024-04-09|1798.36
#2024-04-10|1768.53
#2024-04-11|1786.53
#2024-04-12|1792.30
#2024-04-15|1774.98
#2024-04-16|1717.00
#2024-04-17|1692.18
#2024-04-18|1720.45
#2024-04-19|1699.69
#2024-04-22|1737.84
#2024-04-23|1749.27
#2024-04-24|1765.53
#2024-04-25|1734.49
#2024-04-26|1728.04
#2024-04-29|1734.54
#2024-04-30|1750.71
#2024-05-01|1731.56
#2024-05-02|1769.89
#2024-05-03|1783.49
#2024-05-06|1771.16
#2024-05-07|1770.33
#2024-05-08|1735.99
#2024-05-09|1764.49
#2024-05-10|1778.46
#2024-05-13|1782.85
#2024-05-14|1769.04
#2024-05-15|1784.62
#2024-05-16|1770.02
#2024-05-17|1792.91
#2024-05-20|1805.72
#2024-05-21|1803.58
#2024-05-22|1798.42
#2024-05-23|1802.04
#2024-05-24|1798.19
#2024-05-27|1829.89
#2024-05-28|1848.87
#2024-05-29|1839.51
#2024-05-30|1848.36
#2024-05-31|1882.77
#2024-06-03|1935.61
#2024-06-04|1918.67
#2024-06-05|1852.91
#2024-06-06|1865.82
#2024-06-07|1851.15
#2024-06-10|1878.28
#2024-06-11|1862.79
#2024-06-12|1861.62
#2024-06-13|1819.01
#2024-06-14|1809.12
#2024-06-17|1772.17
#2024-06-18|1783.89
#2024-06-19|1805.29
#2024-06-20|1788.28
#2024-06-21|1787.18
#2024-06-24|1797.48
#2024-06-25|1858.78
#2024-06-26|1858.52
#2024-06-27|1861.32
#2024-06-28|1900.21
#2024-07-01|1919.18
#2024-07-02|1963.99
#2024-07-03|1956.58
#2024-07-04|1983.03
#2024-07-05|1966.54
#2024-07-08|1949.10
#2024-07-09|1939.16
#2024-07-10|1966.25
#2024-07-11|1998.32
#2024-07-12|1966.08
#2024-07-15|1964.15
#2024-07-16|1983.90
#2024-07-17|2010.56
#2024-07-18|2000.24
#2024-07-19|1986.88
#2024-07-22|1974.52
#2024-07-23|2009.53
#2024-07-24|2005.77
#2024-07-25|1923.66
#2024-07-26|1919.13
#2024-07-29|1963.09
#2024-07-30|1937.30
#2024-07-31|2062.99
#2024-08-01|2028.74
#2024-08-02|1862.41
#2024-08-05|1587.57
#2024-08-06|1682.31
#2024-08-07|1746.61
#2024-08-08|1708.58
#2024-08-09|1751.24
#2024-08-12|1735.85
#2024-08-13|1810.27
#2024-08-14|1843.02
#2024-08-15|1849.65
#2024-08-16|1928.66
#2024-08-19|1923.55
#2024-08-20|1942.35
#2024-08-21|1926.56
#2024-08-22|1898.15
#2024-08-23|1929.59
#2024-08-26|1902.94
#2024-08-27|1912.76
#2024-08-28|1919.30
#2024-08-29|1909.56
#2024-08-30|1915.35
#2024-09-02|1914.73
#2024-09-03|1981.63
#2024-09-04|1909.55
#2024-09-05|1888.67
#2024-09-06|1896.68
#2024-09-09|1853.70
#2024-09-10|1854.87
#2024-09-11|1833.66
#2024-09-12|1857.13
#2024-09-13|1864.94
#2024-09-16|1867.80
#2024-09-17|1811.84
#2024-09-18|1820.55
#2024-09-19|1850.55
#2024-09-20|1856.31
#2024-09-23|1865.22
#2024-09-24|1870.54
#2024-09-25|1821.75
#2024-09-26|1865.67
#2024-09-27|1862.27
#2024-09-30|1856.70
#2024-10-01|1883.14
#2024-10-02|1814.29
#2024-10-03|1821.43
#2024-10-04|1823.84
#2024-10-07|1892.46
#2024-10-08|1843.26
#2024-10-09|1818.36
#2024-10-10|1840.51
#2024-10-11|1848.04
#2024-10-14|1840.77
#2024-10-15|1875.37
#2024-10-16|1869.65
#2024-10-17|1881.09
#2024-10-18|1895.71
#2024-10-21|1863.52
#2024-10-22|1827.77
#2024-10-23|1783.08
#2024-10-24|1791.97
#2024-10-25|1776.69
#2024-10-28|1781.95
#2024-10-29|1816.48
#2024-10-30|1830.23
#2024-10-31|1839.08
#2024-11-01|1814.64
#2024-11-04|1826.10
#2024-11-05|1844.10
#2024-11-06|1899.11
#2024-11-07|1965.32
#2024-11-08|1977.04
#2024-11-11|1952.01
#2024-11-12|1961.83
#2024-11-13|1943.88
#2024-11-14|1935.87
#2024-11-15|1971.69
#2024-11-18|1956.98
#2024-11-19|2006.76
#2024-11-20|1950.26
#2024-11-21|1965.45
#2024-11-22|1970.40
#2024-11-25|1995.25
#2024-11-26|1969.45
#2024-11-27|1975.96
#2024-11-28|1987.47
#2024-11-29|2028.62
#2024-12-02|2088.56
#2024-12-03|2124.37
#2024-12-04|2068.28
#2024-12-05|2083.71
#2024-12-06|2076.01
#2024-12-09|2063.16
#2024-12-10|2037.90
#2024-12-11|2053.06
#2024-12-12|2063.14
#2024-12-13|2029.74
#2024-12-16|2013.64
#2024-12-17|1988.83
#2024-12-18|1976.88
#2024-12-19|1948.57
#2024-12-20|1929.57
#2024-12-23|1943.83
#2024-12-24|1952.34
#2024-12-25|1945.57
#2024-12-26|1950.97
#2024-12-27|1977.18
#2024-12-30|1977.37
#2024-12-31|1977.87
#2025-01-01|1977.87
#2025-01-02|1977.93
#2025-01-03|1974.86
#2025-01-06|1975.07
#2025-01-07|2000.73
#2025-01-08|1982.93
#2025-01-09|1960.75
#2025-01-10|1938.79
#2025-01-13|1939.47
#2025-01-14|1920.30
#2025-01-15|1972.04
#2025-01-16|1989.30
#2025-01-17|1966.74
#2025-01-20|2004.27
#2025-01-21|1999.73
#2025-01-22|1975.72
#2025-01-23|1982.84
#2025-01-24|1991.73
#2025-01-27|2029.03
#2025-01-28|2040.41
#2025-01-29|2058.76
#2025-01-30|2076.93
#2025-01-31|2074.97
#2025-02-03|2026.29
#2025-02-04|2040.24
#2025-02-05|2067.89
#2025-02-06|2071.87
#2025-02-07|2068.90
#2025-02-10|2057.63
#2025-02-11|2045.49
#2025-02-12|2019.11
#2025-02-13|2069.63
#2025-02-14|2087.79
#2025-02-17|2118.28
#2025-02-18|2139.18
#2025-02-19|2139.25
#2025-02-20|2134.59
#2025-02-21|2126.03
#2025-02-24|2129.73
#2025-02-25|2131.93
#2025-02-26|2101.55
#2025-02-27|2124.31
#2025-02-28|2085.26
#2025-03-03|2134.10
#2025-03-04|2149.67
#2025-03-05|2132.93
#2025-03-06|2176.16
#2025-03-07|2149.15
#2025-03-10|2133.95
#2025-03-11|2094.01
#2025-03-12|2121.34
#2025-03-13|2162.01
#2025-03-14|2180.01
#2025-03-17|2207.81
#2025-03-18|2252.69
#2025-03-19|2249.40
#2025-03-20|2267.08
#2025-03-21|2320.28
#2025-03-24|2265.11
#2025-03-25|2266.96
#2025-03-26|2266.51
#2025-03-27|2292.08
#2025-03-28|2238.82
#2025-03-31|2153.90
#2025-04-01|2147.28
#2025-04-02|2126.67
#2025-04-03|1997.18
#2025-04-04|1906.80
#2025-04-07|1686.65
#2025-04-08|1865.00
#2025-04-09|1803.44
#2025-04-10|1962.15
#2025-04-11|1891.21
#2025-04-14|1914.00
#2025-04-15|1955.14
#2025-04-16|1931.96
#2025-04-17|1983.61
#2025-04-18|2003.50
#2025-04-21|1986.47
#2025-04-22|1984.25
#2025-04-23|2007.63
#2025-04-24|2043.72
#2025-04-25|2036.67
#2025-04-28|2077.79
#2025-04-29|2084.87
#2025-04-30|2109.42
#2025-05-01|2046.99
#2025-05-02|2028.51
#2025-05-05|2031.76
#2025-05-06|2044.99
#2025-05-07|2072.48
#2025-05-08|2045.42
#2025-05-09|2097.77
#2025-05-12|2079.70
#2025-05-13|2121.49
#2025-05-14|2178.00
#2025-05-15|2143.91
#2025-05-16|2135.96
#2025-05-19|2149.83
#2025-05-20|2165.42
#2025-05-21|2182.42
#2025-05-22|2169.66
#2025-05-23|2198.11
#2025-05-26|2200.08
#2025-05-27|2196.95
#2025-05-28|2192.95
#2025-05-29|2243.07
#2025-05-30|2256.66
#2025-06-02|2274.11
#2025-06-03|2248.09
#2025-06-04|2275.62
#2025-06-05|2234.45
#2025-06-06|2221.35
#2025-06-09|2246.08
#2025-06-10|2219.54
#2025-06-11|2201.74
#2025-06-12|2225.22
#2025-06-13|2192.45
#2025-06-16|2214.48
#2025-06-17|2198.80
#2025-06-18|2214.16
#2025-06-19|2191.90
#2025-06-20|2173.45
#2025-06-23|2155.49
#2025-06-24|2207.47
#2025-06-25|2184.30
#2025-06-26|2220.25
#2025-06-27|2224.61
#2025-06-30|2238.31
#2025-07-01|2249.98
#2025-07-02|2235.23
#2025-07-03|2225.73
#2025-07-04|2249.23
#2025-07-07|2193.05
#2025-07-08|2167.12
#2025-07-09|2192.95
#2025-07-10|2189.18
#2025-07-11|2206.95
#2025-07-14|2202.25
#2025-07-15|2191.34
#2025-07-16|2177.10
#2025-07-17|2193.01
#2025-07-18|2193.35
#2025-07-21|2209.42
#2025-07-22|2236.51
#2025-07-23|2323.67
#2025-07-24|2381.92
#2025-07-25|2352.01
#2025-07-28|2293.35
#2025-07-29|2271.27
#2025-07-30|2279.86
#2025-07-31|2283.36
#2025-08-01|2333.10
#2025-08-04|2284.41
#2025-08-05|2306.39
#2025-08-06|2330.95
#2025-08-07|2367.70
#2025-08-08|2378.56
#2025-08-11|2374.87
#2025-08-12|2428.18
#2025-08-13|2460.83
#2025-08-14|2466.47
#2025-08-15|2571.63
#2025-08-18|2520.95
#2025-08-19|2484.95
#2025-08-20|2501.95
#2025-08-21|2473.41
#2025-08-22|2536.53
#2025-08-25|2526.00
#2025-08-26|2501.98
#2025-08-27|2475.83
#2025-08-28|2516.89
#2025-08-29|2504.63
#2025-09-01|2482.15
#2025-09-02|2503.53
#2025-09-03|2429.57
#2025-09-04|2466.02
#2025-09-05|2508.89
#2025-09-08|2512.01
#2025-09-09|2502.29
#2025-09-10|2540.53
#2025-09-11|2517.61
#2025-09-12|2519.71
#2025-09-15|2523.98
#2025-09-16|2538.49
#2025-09-17|2510.04
#2025-09-18|2478.79
#2025-09-19|2504.00
#2025-09-22|2521.32
#2025-09-23|2523.03
#2025-09-24|2503.77
#2025-09-25|2502.13
#2025-09-26|2530.44
#2025-09-29|2474.83
#2025-09-30|2531.48
#2025-10-01|2474.22
#2025-10-02|2443.14
#2025-10-03|2462.72
#2025-10-06|2439.96
#2025-10-07|2407.55
#2025-10-08|2430.98
#2025-10-09|2433.26
#2025-10-10|2383.63
#2025-10-13|2384.49
#2025-10-14|2335.31
#2025-10-15|2383.97
#2025-10-16|2405.07
#2025-10-17|2341.73
#2025-10-20|2424.59
#2025-10-21|2398.58
#2025-10-22|2393.36
#2025-10-23|2368.61
#2025-10-24|2353.04
#2025-10-27|2387.11
#2025-10-28|2390.21
#2025-10-29|2372.37
#2025-10-30|2373.14
#2025-10-31|2384.38
#2025-11-03|2383.30
#2025-11-04|2392.51
#2025-11-05|2348.41
#2025-11-06|2416.10
#2025-11-07|2394.05
#2025-11-10|2398.29
#2025-11-11|2391.86
#2025-11-12|2426.68
#2025-11-13|2473.65
#2025-11-14|2474.37
#2025-11-17|2464.04
#2025-11-18|2383.28
#2025-11-19|2368.04
#2025-11-20|2382.18
#2025-11-21|2417.43
#2025-11-24|2413.73
#2025-11-25|2419.67
#2025-11-26|2483.60
#2025-11-27|2485.57
#2025-11-28|2500.65
#2025-12-01|2532.55
#2025-12-02|2551.92
#2025-12-03|2532.71
#2025-12-04|2590.13
#2025-12-05|2573.93
#2025-12-08|2564.67
#2025-12-09|2540.60
#2025-12-10|2549.51
#2025-12-11|2553.27
#2025-12-12|2609.67
#2025-12-15|2665.85
#2025-12-16|2600.44
#2025-12-17|2592.42
#2025-12-18|2586.84
#2025-12-19|2582.73
#2025-12-22|2605.69
#2025-12-23|2644.46
#2025-12-24|2627.27
#2025-12-25|2625.81
#2025-12-26|2615.47
#2025-12-29|2642.85
#2025-12-30|2620.79
#2025-12-31|2613.93
#2026-01-01|2613.93
#2026-01-02|2616.60
#2026-01-05|2678.10
#2026-01-06|2762.16
#2026-01-07|2740.23
#2026-01-08|2713.46
#2026-01-09|2738.06
#2026-01-12|2736.68
#2026-01-13|2809.15
#2026-01-14|2878.49
#2026-01-15|2916.85
#2026-01-16|2935.77
#2026-01-19|2925.38
#2026-01-20|2905.97
#2026-01-21|2814.02
#2026-01-22|2818.91