Table Data - NASDAQ Japan Banks Net Total Return Index
| Title | NASDAQ Japan Banks Net Total Return Index |
|---|---|
| Series ID | NASDAQNQJP3010N |
| 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 2026-03-11 |
| Last Updated | 2026-03-11 10:49 PM CDT |
| Notes | For more information about this series, see: NQJP3010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1071.68 |
| 2001-04-02 | 1056.43 |
| 2001-04-03 | 1113.66 |
| 2001-04-04 | 1130.62 |
| 2001-04-05 | 1127.77 |
| 2001-04-06 | 1111.04 |
| 2001-04-09 | 1085.71 |
| 2001-04-10 | 1089.58 |
| 2001-04-11 | 1079.67 |
| 2001-04-12 | 1099.24 |
| 2001-04-13 | . |
| 2001-04-16 | 1091.22 |
| 2001-04-17 | 1097.36 |
| 2001-04-18 | 1139.39 |
| 2001-04-19 | 1137.68 |
| 2001-04-20 | 1125.54 |
| 2001-04-23 | 1123.39 |
| 2001-04-24 | 1120.97 |
| 2001-04-25 | 1134.69 |
| 2001-04-26 | 1120.86 |
| 2001-04-27 | 1140.99 |
| 2001-04-30 | 1139.09 |
| 2001-05-01 | 1199.63 |
| 2001-05-02 | 1209.40 |
| 2001-05-03 | 1218.48 |
| 2001-05-04 | 1224.50 |
| 2001-05-07 | 1217.26 |
| 2001-05-08 | 1189.71 |
| 2001-05-09 | 1176.16 |
| 2001-05-10 | 1154.71 |
| 2001-05-11 | 1153.73 |
| 2001-05-14 | 1135.36 |
| 2001-05-15 | 1139.01 |
| 2001-05-16 | 1135.73 |
| 2001-05-17 | 1148.47 |
| 2001-05-18 | 1143.57 |
| 2001-05-21 | 1145.32 |
| 2001-05-22 | 1144.76 |
| 2001-05-23 | 1143.34 |
| 2001-05-24 | 1151.90 |
| 2001-05-25 | 1124.85 |
| 2001-05-28 | . |
| 2001-05-29 | 1111.73 |
| 2001-05-30 | 1080.18 |
| 2001-05-31 | 1095.39 |
| 2001-06-01 | 1099.29 |
| 2001-06-04 | 1085.65 |
| 2001-06-05 | 1092.07 |
| 2001-06-06 | 1084.90 |
| 2001-06-07 | 1077.21 |
| 2001-06-08 | 1068.89 |
| 2001-06-11 | 1062.56 |
| 2001-06-12 | 1026.26 |
| 2001-06-13 | 1036.70 |
| 2001-06-14 | 1013.91 |
| 2001-06-15 | 1010.04 |
| 2001-06-18 | 1006.86 |
| 2001-06-19 | 994.11 |
| 2001-06-20 | 1006.44 |
| 2001-06-21 | 1051.60 |
| 2001-06-22 | 1042.82 |
| 2001-06-25 | 1032.34 |
| 2001-06-26 | 1031.69 |
| 2001-06-27 | 1044.96 |
| 2001-06-28 | 1027.73 |
| 2001-06-29 | 1037.02 |
| 2001-07-02 | 1030.32 |
| 2001-07-03 | 1032.31 |
| 2001-07-04 | . |
| 2001-07-05 | 1005.87 |
| 2001-07-06 | 983.20 |
| 2001-07-09 | 992.88 |
| 2001-07-10 | 995.32 |
| 2001-07-11 | 990.97 |
| 2001-07-12 | 1024.02 |
| 2001-07-13 | 1008.08 |
| 2001-07-16 | 997.61 |
| 2001-07-17 | 993.14 |
| 2001-07-18 | 982.49 |
| 2001-07-19 | 991.84 |
| 2001-07-20 | 990.72 |
| 2001-07-23 | 938.00 |
| 2001-07-24 | 953.11 |
| 2001-07-25 | 965.20 |
| 2001-07-26 | 988.81 |
| 2001-07-27 | 981.60 |
| 2001-07-30 | 958.13 |
| 2001-07-31 | 990.57 |
| 2001-08-01 | 996.79 |
| 2001-08-02 | 1007.00 |
| 2001-08-03 | 1007.52 |
| 2001-08-06 | 999.17 |
| 2001-08-07 | 993.79 |
| 2001-08-08 | 980.37 |
| 2001-08-09 | 975.37 |
| 2001-08-10 | 962.66 |
| 2001-08-13 | 966.58 |
| 2001-08-14 | 1012.64 |
| 2001-08-15 | 1009.26 |
| 2001-08-16 | 1002.12 |
| 2001-08-17 | 979.98 |
| 2001-08-20 | 980.76 |
| 2001-08-21 | 1024.59 |
| 2001-08-22 | 1036.59 |
| 2001-08-23 | 1023.63 |
| 2001-08-24 | 1027.19 |
| 2001-08-27 | 1051.37 |
| 2001-08-28 | 1048.78 |
| 2001-08-29 | 1027.23 |
| 2001-08-30 | 1012.71 |
| 2001-08-31 | 1034.52 |
| 2001-09-03 | . |
| 2001-09-04 | 1054.91 |
| 2001-09-05 | 1038.43 |
| 2001-09-06 | 1035.51 |
| 2001-09-07 | 1062.53 |
| 2001-09-10 | 1032.03 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1013.74 |
| 2001-09-18 | 1031.35 |
| 2001-09-19 | 1040.25 |
| 2001-09-20 | 1067.70 |
| 2001-09-21 | 1034.61 |
| 2001-09-24 | 1065.94 |
| 2001-09-25 | 1030.57 |
| 2001-09-26 | 1000.95 |
| 2001-09-27 | 981.07 |
| 2001-09-28 | 980.94 |
| 2001-10-01 | 1003.51 |
| 2001-10-02 | 1023.77 |
| 2001-10-03 | 1006.58 |
| 2001-10-04 | 1015.58 |
| 2001-10-05 | 1002.04 |
| 2001-10-08 | 1005.51 |
| 2001-10-09 | 980.99 |
| 2001-10-10 | 944.95 |
| 2001-10-11 | 956.46 |
| 2001-10-12 | 981.21 |
| 2001-10-15 | 983.08 |
| 2001-10-16 | 962.42 |
| 2001-10-17 | 975.14 |
| 2001-10-18 | 968.83 |
| 2001-10-19 | 969.63 |
| 2001-10-22 | 951.77 |
| 2001-10-23 | 961.68 |
| 2001-10-24 | 976.93 |
| 2001-10-25 | 990.00 |
| 2001-10-26 | 988.03 |
| 2001-10-29 | 977.58 |
| 2001-10-30 | 964.86 |
| 2001-10-31 | 955.17 |
| 2001-11-01 | 948.68 |
| 2001-11-02 | 940.55 |
| 2001-11-05 | 945.46 |
| 2001-11-06 | 946.10 |
| 2001-11-07 | 923.87 |
| 2001-11-08 | 947.88 |
| 2001-11-09 | 922.73 |
| 2001-11-12 | 916.21 |
| 2001-11-13 | 904.41 |
| 2001-11-14 | 903.04 |
| 2001-11-15 | 905.78 |
| 2001-11-16 | 903.71 |
| 2001-11-19 | 908.69 |
| 2001-11-20 | 901.35 |
| 2001-11-21 | 915.59 |
| 2001-11-22 | . |
| 2001-11-23 | 917.33 |
| 2001-11-26 | 927.15 |
| 2001-11-27 | 925.38 |
| 2001-11-28 | 899.57 |
| 2001-11-29 | 903.89 |
| 2001-11-30 | 898.55 |
| 2001-12-03 | 885.45 |
| 2001-12-04 | 869.27 |
| 2001-12-05 | 883.96 |
| 2001-12-06 | 886.16 |
| 2001-12-07 | 860.11 |
| 2001-12-10 | 845.12 |
| 2001-12-11 | 834.99 |
| 2001-12-12 | 868.10 |
| 2001-12-13 | 863.08 |
| 2001-12-14 | 839.56 |
| 2001-12-17 | 829.76 |
| 2001-12-18 | 826.82 |
| 2001-12-19 | 843.82 |
| 2001-12-20 | 870.12 |
| 2001-12-21 | 863.52 |
| 2001-12-24 | 860.83 |
| 2001-12-25 | . |
| 2001-12-26 | 845.52 |
| 2001-12-27 | 846.13 |
| 2001-12-28 | 867.20 |
| 2001-12-31 | 868.13 |
| 2002-01-01 | . |
| 2002-01-02 | 861.16 |
| 2002-01-03 | 863.94 |
| 2002-01-04 | 871.95 |
| 2002-01-07 | 876.16 |
| 2002-01-08 | 833.00 |
| 2002-01-09 | 819.50 |
| 2002-01-10 | 803.22 |
| 2002-01-11 | 787.97 |
| 2002-01-14 | 790.24 |
| 2002-01-15 | 796.90 |
| 2002-01-16 | 806.65 |
| 2002-01-17 | 818.47 |
| 2002-01-18 | 838.37 |
| 2002-01-21 | . |
| 2002-01-22 | 803.18 |
| 2002-01-23 | 790.46 |
| 2002-01-24 | 792.10 |
| 2002-01-25 | 781.02 |
| 2002-01-28 | 790.82 |
| 2002-01-29 | 782.69 |
| 2002-01-30 | 775.58 |
| 2002-01-31 | 772.09 |
| 2002-02-01 | 765.33 |
| 2002-02-04 | 759.72 |
| 2002-02-05 | 741.07 |
| 2002-02-06 | 727.67 |
| 2002-02-07 | 778.70 |
| 2002-02-08 | 776.60 |
| 2002-02-11 | 783.52 |
| 2002-02-12 | 812.48 |
| 2002-02-13 | 818.13 |
| 2002-02-14 | 812.86 |
| 2002-02-15 | 818.99 |
| 2002-02-18 | . |
| 2002-02-19 | 777.85 |
| 2002-02-20 | 776.66 |
| 2002-02-21 | 792.18 |
| 2002-02-22 | 793.33 |
| 2002-02-25 | 794.45 |
| 2002-02-26 | 784.25 |
| 2002-02-27 | 807.74 |
| 2002-02-28 | 814.35 |
| 2002-03-01 | 830.31 |
| 2002-03-04 | 874.60 |
| 2002-03-05 | 874.06 |
| 2002-03-06 | 872.45 |
| 2002-03-07 | 907.32 |
| 2002-03-08 | 886.95 |
| 2002-03-11 | 919.81 |
| 2002-03-12 | 895.36 |
| 2002-03-13 | 859.94 |
| 2002-03-14 | 866.56 |
| 2002-03-15 | 863.18 |
| 2002-03-18 | 844.56 |
| 2002-03-19 | 859.79 |
| 2002-03-20 | 842.60 |
| 2002-03-21 | 839.13 |
| 2002-03-22 | 809.06 |
| 2002-03-25 | 815.57 |
| 2002-03-26 | 813.44 |
| 2002-03-27 | 826.16 |
| 2002-03-28 | 818.83 |
| 2002-03-29 | . |
| 2002-04-01 | 799.81 |
| 2002-04-02 | 799.01 |
| 2002-04-03 | 808.15 |
| 2002-04-04 | 820.77 |
| 2002-04-05 | 833.96 |
| 2002-04-08 | 837.41 |
| 2002-04-09 | 839.84 |
| 2002-04-10 | 871.71 |
| 2002-04-11 | 849.30 |
| 2002-04-12 | 835.71 |
| 2002-04-15 | 837.45 |
| 2002-04-16 | 841.90 |
| 2002-04-17 | 851.05 |
| 2002-04-18 | 859.34 |
| 2002-04-19 | 859.27 |
| 2002-04-22 | 867.19 |
| 2002-04-23 | 862.90 |
| 2002-04-24 | 858.60 |
| 2002-04-25 | 866.72 |
| 2002-04-26 | 860.04 |
| 2002-04-29 | 858.46 |
| 2002-04-30 | 852.33 |
| 2002-05-01 | 868.30 |
| 2002-05-02 | 860.00 |
| 2002-05-03 | 866.67 |
| 2002-05-06 | 863.95 |
| 2002-05-07 | 847.75 |
| 2002-05-08 | 838.67 |
| 2002-05-09 | 840.52 |
| 2002-05-10 | 844.80 |
| 2002-05-13 | 842.44 |
| 2002-05-14 | 823.68 |
| 2002-05-15 | 836.19 |
| 2002-05-16 | 857.04 |
| 2002-05-17 | 867.09 |
| 2002-05-20 | 876.00 |
| 2002-05-21 | 879.72 |
| 2002-05-22 | 902.32 |
| 2002-05-23 | 917.91 |
| 2002-05-24 | 933.72 |
| 2002-05-27 | . |
| 2002-05-28 | 936.59 |
| 2002-05-29 | 944.30 |
| 2002-05-30 | 958.11 |
| 2002-05-31 | 935.56 |
| 2002-06-03 | 981.08 |
| 2002-06-04 | 971.83 |
| 2002-06-05 | 950.16 |
| 2002-06-06 | 924.77 |
| 2002-06-07 | 929.36 |
| 2002-06-10 | 928.24 |
| 2002-06-11 | 936.22 |
| 2002-06-12 | 933.84 |
| 2002-06-13 | 912.77 |
| 2002-06-14 | 896.08 |
| 2002-06-17 | 865.30 |
| 2002-06-18 | 873.40 |
| 2002-06-19 | 858.42 |
| 2002-06-20 | 878.48 |
| 2002-06-21 | 868.03 |
| 2002-06-24 | 878.01 |
| 2002-06-25 | 866.93 |
| 2002-06-26 | 860.23 |
| 2002-06-27 | 857.88 |
| 2002-06-28 | 880.65 |
| 2002-07-01 | 893.99 |
| 2002-07-02 | 897.32 |
| 2002-07-03 | 926.84 |
| 2002-07-04 | . |
| 2002-07-05 | 934.40 |
| 2002-07-08 | 933.86 |
| 2002-07-09 | 954.91 |
| 2002-07-10 | 952.51 |
| 2002-07-11 | 951.85 |
| 2002-07-12 | 950.30 |
| 2002-07-15 | 932.77 |
| 2002-07-16 | 909.36 |
| 2002-07-17 | 906.82 |
| 2002-07-18 | 909.56 |
| 2002-07-19 | 913.95 |
| 2002-07-22 | 935.85 |
| 2002-07-23 | 952.72 |
| 2002-07-24 | 953.59 |
| 2002-07-25 | 925.45 |
| 2002-07-26 | 874.73 |
| 2002-07-29 | 850.40 |
| 2002-07-30 | 872.16 |
| 2002-07-31 | 868.50 |
| 2002-08-01 | 865.97 |
| 2002-08-02 | 871.04 |
| 2002-08-05 | 875.93 |
| 2002-08-06 | 862.23 |
| 2002-08-07 | 868.28 |
| 2002-08-08 | 860.62 |
| 2002-08-09 | 881.54 |
| 2002-08-12 | 866.63 |
| 2002-08-13 | 865.75 |
| 2002-08-14 | 897.18 |
| 2002-08-15 | 894.70 |
| 2002-08-16 | 896.89 |
| 2002-08-19 | 881.85 |
| 2002-08-20 | 875.31 |
| 2002-08-21 | 885.33 |
| 2002-08-22 | 880.34 |
| 2002-08-23 | 870.39 |
| 2002-08-26 | 892.79 |
| 2002-08-27 | 889.41 |
| 2002-08-28 | 884.27 |
| 2002-08-29 | 872.30 |
| 2002-08-30 | 882.66 |
| 2002-09-02 | . |
| 2002-09-03 | 841.21 |
| 2002-09-04 | 814.92 |
| 2002-09-05 | 842.12 |
| 2002-09-06 | 833.49 |
| 2002-09-09 | 853.42 |
| 2002-09-10 | 857.64 |
| 2002-09-11 | 847.22 |
| 2002-09-12 | 858.90 |
| 2002-09-13 | 851.33 |
| 2002-09-16 | 843.28 |
| 2002-09-17 | 862.55 |
| 2002-09-18 | 874.87 |
| 2002-09-19 | 915.50 |
| 2002-09-20 | 879.71 |
| 2002-09-23 | 876.05 |
| 2002-09-24 | 869.29 |
| 2002-09-25 | 874.43 |
| 2002-09-26 | 900.82 |
| 2002-09-27 | 925.54 |
| 2002-09-30 | 930.58 |
| 2002-10-01 | 911.46 |
| 2002-10-02 | 890.92 |
| 2002-10-03 | 878.82 |
| 2002-10-04 | 880.75 |
| 2002-10-07 | 829.87 |
| 2002-10-08 | 839.93 |
| 2002-10-09 | 846.58 |
| 2002-10-10 | 839.28 |
| 2002-10-11 | 840.56 |
| 2002-10-14 | 840.02 |
| 2002-10-15 | 857.35 |
| 2002-10-16 | 862.56 |
| 2002-10-17 | 862.35 |
| 2002-10-18 | 859.24 |
| 2002-10-21 | 857.27 |
| 2002-10-22 | 837.75 |
| 2002-10-23 | 836.42 |
| 2002-10-24 | 830.86 |
| 2002-10-25 | 849.05 |
| 2002-10-28 | 852.36 |
| 2002-10-29 | 857.24 |
| 2002-10-30 | 859.79 |
| 2002-10-31 | 863.28 |
| 2002-11-01 | 861.50 |
| 2002-11-04 | 859.95 |
| 2002-11-05 | 873.38 |
| 2002-11-06 | 869.94 |
| 2002-11-07 | 872.77 |
| 2002-11-08 | 876.98 |
| 2002-11-11 | 844.62 |
| 2002-11-12 | 839.85 |
| 2002-11-13 | 831.05 |
| 2002-11-14 | 816.23 |
| 2002-11-15 | 815.96 |
| 2002-11-18 | 799.60 |
| 2002-11-19 | 774.58 |
| 2002-11-20 | 793.86 |
| 2002-11-21 | 831.19 |
| 2002-11-22 | 824.96 |
| 2002-11-25 | 817.06 |
| 2002-11-26 | 814.41 |
| 2002-11-27 | 823.76 |
| 2002-11-28 | . |
| 2002-11-29 | 830.90 |
| 2002-12-02 | 829.43 |
| 2002-12-03 | 818.52 |
| 2002-12-04 | 800.84 |
| 2002-12-05 | 791.98 |
| 2002-12-06 | 796.49 |
| 2002-12-09 | 784.27 |
| 2002-12-10 | 786.62 |
| 2002-12-11 | 784.07 |
| 2002-12-12 | 784.98 |
| 2002-12-13 | 785.45 |
| 2002-12-16 | 773.38 |
| 2002-12-17 | 789.41 |
| 2002-12-18 | 760.48 |
| 2002-12-19 | 775.96 |
| 2002-12-20 | 779.32 |
| 2002-12-23 | 781.65 |
| 2002-12-24 | 782.71 |
| 2002-12-25 | . |
| 2002-12-26 | 789.68 |
| 2002-12-27 | 802.61 |
| 2002-12-30 | 806.41 |
| 2002-12-31 | 805.42 |
| 2003-01-01 | . |
| 2003-01-02 | 797.86 |
| 2003-01-03 | 797.96 |
| 2003-01-06 | 821.97 |
| 2003-01-07 | 798.56 |
| 2003-01-08 | 786.45 |
| 2003-01-09 | 793.92 |
| 2003-01-10 | 792.64 |
| 2003-01-13 | 796.61 |
| 2003-01-14 | 818.07 |
| 2003-01-15 | 837.87 |
| 2003-01-16 | 851.86 |
| 2003-01-17 | 857.86 |
| 2003-01-20 | . |
| 2003-01-21 | 851.79 |
| 2003-01-22 | 834.33 |
| 2003-01-23 | 851.12 |
| 2003-01-24 | 843.59 |
| 2003-01-27 | 818.11 |
| 2003-01-28 | 813.47 |
| 2003-01-29 | 794.88 |
| 2003-01-30 | 780.27 |
| 2003-01-31 | 765.36 |
| 2003-02-03 | 787.59 |
| 2003-02-04 | 802.43 |
| 2003-02-05 | 796.35 |
| 2003-02-06 | 785.00 |
| 2003-02-07 | 782.41 |
| 2003-02-10 | 775.41 |
| 2003-02-11 | 773.02 |
| 2003-02-12 | 791.44 |
| 2003-02-13 | 801.69 |
| 2003-02-14 | 799.35 |
| 2003-02-17 | . |
| 2003-02-18 | 800.11 |
| 2003-02-19 | 793.19 |
| 2003-02-20 | 776.67 |
| 2003-02-21 | 765.92 |
| 2003-02-24 | 766.76 |
| 2003-02-25 | 744.78 |
| 2003-02-26 | 747.44 |
| 2003-02-27 | 748.27 |
| 2003-02-28 | 737.17 |
| 2003-03-03 | 722.25 |
| 2003-03-04 | 731.49 |
| 2003-03-05 | 730.67 |
| 2003-03-06 | 735.84 |
| 2003-03-07 | 724.20 |
| 2003-03-10 | 714.15 |
| 2003-03-11 | 709.44 |
| 2003-03-12 | 715.62 |
| 2003-03-13 | 708.66 |
| 2003-03-14 | 702.95 |
| 2003-03-17 | 693.44 |
| 2003-03-18 | 694.22 |
| 2003-03-19 | 694.91 |
| 2003-03-20 | 700.41 |
| 2003-03-21 | 692.94 |
| 2003-03-24 | 717.65 |
| 2003-03-25 | 717.19 |
| 2003-03-26 | 727.20 |
| 2003-03-27 | 729.78 |
| 2003-03-28 | 717.94 |
| 2003-03-31 | 703.94 |
| 2003-04-01 | 701.66 |
| 2003-04-02 | 693.69 |
| 2003-04-03 | 677.73 |
| 2003-04-04 | 683.38 |
| 2003-04-07 | 699.75 |
| 2003-04-08 | 686.05 |
| 2003-04-09 | 684.35 |
| 2003-04-10 | 683.90 |
| 2003-04-11 | 683.32 |
| 2003-04-14 | 678.27 |
| 2003-04-15 | 693.74 |
| 2003-04-16 | 684.75 |
| 2003-04-17 | 696.93 |
| 2003-04-18 | . |
| 2003-04-21 | 694.94 |
| 2003-04-22 | 682.92 |
| 2003-04-23 | 673.81 |
| 2003-04-24 | 673.87 |
| 2003-04-25 | 657.48 |
| 2003-04-28 | 654.39 |
| 2003-04-29 | 655.29 |
| 2003-04-30 | 697.11 |
| 2003-05-01 | 716.11 |
| 2003-05-02 | 709.82 |
| 2003-05-05 | 711.50 |
| 2003-05-06 | 730.03 |
| 2003-05-07 | 741.97 |
| 2003-05-08 | 738.97 |
| 2003-05-09 | 748.12 |
| 2003-05-12 | 753.72 |
| 2003-05-13 | 760.71 |
| 2003-05-14 | 763.98 |
| 2003-05-15 | 746.08 |
| 2003-05-16 | 752.22 |
| 2003-05-19 | 730.32 |
| 2003-05-20 | 729.25 |
| 2003-05-21 | 733.22 |
| 2003-05-22 | 743.39 |
| 2003-05-23 | 748.41 |
| 2003-05-26 | . |
| 2003-05-27 | 735.63 |
| 2003-05-28 | 731.93 |
| 2003-05-29 | 733.03 |
| 2003-05-30 | 730.76 |
| 2003-06-02 | 747.64 |
| 2003-06-03 | 744.03 |
| 2003-06-04 | 750.04 |
| 2003-06-05 | 778.32 |
| 2003-06-06 | 777.31 |
| 2003-06-09 | 787.60 |
| 2003-06-10 | 787.00 |
| 2003-06-11 | 794.86 |
| 2003-06-12 | 802.81 |
| 2003-06-13 | 807.10 |
| 2003-06-16 | 795.66 |
| 2003-06-17 | 800.82 |
| 2003-06-18 | 810.99 |
| 2003-06-19 | 798.49 |
| 2003-06-20 | 805.63 |
| 2003-06-23 | 820.96 |
| 2003-06-24 | 806.72 |
| 2003-06-25 | 813.19 |
| 2003-06-26 | 811.49 |
| 2003-06-27 | 814.41 |
| 2003-06-30 | 816.67 |
| 2003-07-01 | 829.11 |
| 2003-07-02 | 864.60 |
| 2003-07-03 | 869.14 |
| 2003-07-04 | . |
| 2003-07-07 | 876.14 |
| 2003-07-08 | 868.31 |
| 2003-07-09 | 863.66 |
| 2003-07-10 | 862.49 |
| 2003-07-11 | 847.52 |
| 2003-07-14 | 846.32 |
| 2003-07-15 | 853.69 |
| 2003-07-16 | 853.65 |
| 2003-07-17 | 832.40 |
| 2003-07-18 | 829.50 |
| 2003-07-21 | 832.51 |
| 2003-07-22 | 814.83 |
| 2003-07-23 | 823.54 |
| 2003-07-24 | 834.35 |
| 2003-07-25 | 832.46 |
| 2003-07-28 | 830.88 |
| 2003-07-29 | 831.45 |
| 2003-07-30 | 816.50 |
| 2003-07-31 | 808.56 |
| 2003-08-01 | 817.01 |
| 2003-08-04 | 807.99 |
| 2003-08-05 | 798.02 |
| 2003-08-06 | 783.31 |
| 2003-08-07 | 783.06 |
| 2003-08-08 | 778.87 |
| 2003-08-11 | 790.18 |
| 2003-08-12 | 807.00 |
| 2003-08-13 | 817.59 |
| 2003-08-14 | 835.34 |
| 2003-08-15 | 840.71 |
| 2003-08-18 | 855.95 |
| 2003-08-19 | 868.66 |
| 2003-08-20 | 891.29 |
| 2003-08-21 | 910.66 |
| 2003-08-22 | 908.85 |
| 2003-08-25 | 900.95 |
| 2003-08-26 | 911.78 |
| 2003-08-27 | 923.09 |
| 2003-08-28 | 937.68 |
| 2003-08-29 | 947.88 |
| 2003-09-01 | . |
| 2003-09-02 | 987.47 |
| 2003-09-03 | 1008.63 |
| 2003-09-04 | 982.98 |
| 2003-09-05 | 954.19 |
| 2003-09-08 | 978.54 |
| 2003-09-09 | 998.02 |
| 2003-09-10 | 997.59 |
| 2003-09-11 | 977.67 |
| 2003-09-12 | 991.53 |
| 2003-09-15 | 990.52 |
| 2003-09-16 | 1065.90 |
| 2003-09-17 | 1049.11 |
| 2003-09-18 | 1086.81 |
| 2003-09-19 | 1105.02 |
| 2003-09-22 | 1105.63 |
| 2003-09-23 | 1110.14 |
| 2003-09-24 | 1087.20 |
| 2003-09-25 | 1043.27 |
| 2003-09-26 | 1061.45 |
| 2003-09-29 | 1084.94 |
| 2003-09-30 | 1089.27 |
| 2003-10-01 | 1196.90 |
| 2003-10-02 | 1222.17 |
| 2003-10-03 | 1228.72 |
| 2003-10-06 | 1243.40 |
| 2003-10-07 | 1243.19 |
| 2003-10-08 | 1241.69 |
| 2003-10-09 | 1269.41 |
| 2003-10-10 | 1323.39 |
| 2003-10-13 | 1318.83 |
| 2003-10-14 | 1355.43 |
| 2003-10-15 | 1309.96 |
| 2003-10-16 | 1319.17 |
| 2003-10-17 | 1342.46 |
| 2003-10-20 | 1301.97 |
| 2003-10-21 | 1283.92 |
| 2003-10-22 | 1227.80 |
| 2003-10-23 | 1111.61 |
| 2003-10-24 | 1171.76 |
| 2003-10-27 | 1195.42 |
| 2003-10-28 | 1244.01 |
| 2003-10-29 | 1236.15 |
| 2003-10-30 | 1235.43 |
| 2003-10-31 | 1178.51 |
| 2003-11-03 | 1165.00 |
| 2003-11-04 | 1205.20 |
| 2003-11-05 | 1193.08 |
| 2003-11-06 | 1139.78 |
| 2003-11-07 | 1151.86 |
| 2003-11-10 | 1127.81 |
| 2003-11-11 | 1100.45 |
| 2003-11-12 | 1103.38 |
| 2003-11-13 | 1131.16 |
| 2003-11-14 | 1123.56 |
| 2003-11-17 | 1049.93 |
| 2003-11-18 | 1081.57 |
| 2003-11-19 | 1051.04 |
| 2003-11-20 | 1084.56 |
| 2003-11-21 | 1104.41 |
| 2003-11-24 | 1100.22 |
| 2003-11-25 | 1132.06 |
| 2003-11-26 | 1162.86 |
| 2003-11-27 | . |
| 2003-11-28 | 1182.57 |
| 2003-12-01 | 1191.24 |
| 2003-12-02 | 1198.71 |
| 2003-12-03 | 1200.68 |
| 2003-12-04 | 1201.14 |
| 2003-12-05 | 1193.07 |
| 2003-12-08 | 1175.50 |
| 2003-12-09 | 1182.14 |
| 2003-12-10 | 1144.38 |
| 2003-12-11 | 1153.55 |
| 2003-12-12 | 1169.05 |
| 2003-12-15 | 1216.79 |
| 2003-12-16 | 1190.02 |
| 2003-12-17 | 1176.73 |
| 2003-12-18 | 1177.34 |
| 2003-12-19 | 1181.55 |
| 2003-12-22 | 1182.45 |
| 2003-12-23 | 1183.05 |
| 2003-12-24 | 1181.00 |
| 2003-12-25 | . |
| 2003-12-26 | 1211.71 |
| 2003-12-29 | 1242.25 |
| 2003-12-30 | 1276.28 |
| 2003-12-31 | 1273.48 |
| 2004-01-01 | . |
| 2004-01-02 | 1275.26 |
| 2004-01-05 | 1295.38 |
| 2004-01-06 | 1271.96 |
| 2004-01-07 | 1262.84 |
| 2004-01-08 | 1276.98 |
| 2004-01-09 | 1256.37 |
| 2004-01-12 | 1255.66 |
| 2004-01-13 | 1248.77 |
| 2004-01-14 | 1257.30 |
| 2004-01-15 | 1239.19 |
| 2004-01-16 | 1259.89 |
| 2004-01-19 | . |
| 2004-01-20 | 1259.23 |
| 2004-01-21 | 1249.70 |
| 2004-01-22 | 1261.40 |
| 2004-01-23 | 1274.75 |
| 2004-01-26 | 1247.56 |
| 2004-01-27 | 1255.97 |
| 2004-01-28 | 1256.83 |
| 2004-01-29 | 1237.50 |
| 2004-01-30 | 1240.46 |
| 2004-02-02 | 1238.59 |
| 2004-02-03 | 1226.41 |
| 2004-02-04 | 1182.57 |
| 2004-02-05 | 1192.62 |
| 2004-02-06 | 1202.91 |
| 2004-02-09 | 1192.30 |
| 2004-02-10 | 1215.63 |
| 2004-02-11 | 1215.63 |
| 2004-02-12 | 1241.45 |
| 2004-02-13 | 1258.65 |
| 2004-02-16 | . |
| 2004-02-17 | 1263.81 |
| 2004-02-18 | 1253.47 |
| 2004-02-19 | 1235.80 |
| 2004-02-20 | 1217.83 |
| 2004-02-23 | 1230.55 |
| 2004-02-24 | 1204.21 |
| 2004-02-25 | 1192.98 |
| 2004-02-26 | 1205.95 |
| 2004-02-27 | 1242.65 |
| 2004-03-01 | 1278.92 |
| 2004-03-02 | 1284.74 |
| 2004-03-03 | 1306.51 |
| 2004-03-04 | 1332.65 |
| 2004-03-05 | 1333.70 |
| 2004-03-08 | 1320.01 |
| 2004-03-09 | 1354.42 |
| 2004-03-10 | 1362.76 |
| 2004-03-11 | 1368.80 |
| 2004-03-12 | 1328.02 |
| 2004-03-15 | 1388.30 |
| 2004-03-16 | 1409.35 |
| 2004-03-17 | 1450.02 |
| 2004-03-18 | 1496.08 |
| 2004-03-19 | 1486.41 |
| 2004-03-22 | 1478.07 |
| 2004-03-23 | 1492.55 |
| 2004-03-24 | 1569.96 |
| 2004-03-25 | 1578.59 |
| 2004-03-26 | 1609.79 |
| 2004-03-29 | 1609.18 |
| 2004-03-30 | 1573.98 |
| 2004-03-31 | 1626.66 |
| 2004-04-01 | 1637.35 |
| 2004-04-02 | 1629.79 |
| 2004-04-05 | 1619.97 |
| 2004-04-06 | 1680.42 |
| 2004-04-07 | 1700.08 |
| 2004-04-08 | 1688.13 |
| 2004-04-09 | . |
| 2004-04-12 | 1708.85 |
| 2004-04-13 | 1756.52 |
| 2004-04-14 | 1745.87 |
| 2004-04-15 | 1702.71 |
| 2004-04-16 | 1670.48 |
| 2004-04-19 | 1619.68 |
| 2004-04-20 | 1681.81 |
| 2004-04-21 | 1665.84 |
| 2004-04-22 | 1632.02 |
| 2004-04-23 | 1597.35 |
| 2004-04-26 | 1618.27 |
| 2004-04-27 | 1595.41 |
| 2004-04-28 | 1643.29 |
| 2004-04-29 | 1639.78 |
| 2004-04-30 | 1626.59 |
| 2004-05-03 | 1625.93 |
| 2004-05-04 | 1633.99 |
| 2004-05-05 | 1652.19 |
| 2004-05-06 | 1581.51 |
| 2004-05-07 | 1528.09 |
| 2004-05-10 | 1382.41 |
| 2004-05-11 | 1381.12 |
| 2004-05-12 | 1442.27 |
| 2004-05-13 | 1388.68 |
| 2004-05-14 | 1370.35 |
| 2004-05-17 | 1303.36 |
| 2004-05-18 | 1376.29 |
| 2004-05-19 | 1463.58 |
| 2004-05-20 | 1448.45 |
| 2004-05-21 | 1508.35 |
| 2004-05-24 | 1528.24 |
| 2004-05-25 | 1494.93 |
| 2004-05-26 | 1494.33 |
| 2004-05-27 | 1497.40 |
| 2004-05-28 | 1543.31 |
| 2004-05-31 | . |
| 2004-06-01 | 1557.96 |
| 2004-06-02 | 1526.11 |
| 2004-06-03 | 1480.39 |
| 2004-06-04 | 1460.52 |
| 2004-06-07 | 1545.61 |
| 2004-06-08 | 1557.03 |
| 2004-06-09 | 1541.06 |
| 2004-06-10 | 1549.25 |
| 2004-06-11 | . |
| 2004-06-14 | 1529.14 |
| 2004-06-15 | 1520.96 |
| 2004-06-16 | 1543.08 |
| 2004-06-17 | 1562.31 |
| 2004-06-18 | 1550.70 |
| 2004-06-21 | 1565.15 |
| 2004-06-22 | 1545.06 |
| 2004-06-23 | 1509.48 |
| 2004-06-24 | 1561.99 |
| 2004-06-25 | 1568.08 |
| 2004-06-28 | 1612.68 |
| 2004-06-29 | 1610.67 |
| 2004-06-30 | 1610.84 |
| 2004-07-01 | 1583.91 |
| 2004-07-02 | 1554.05 |
| 2004-07-05 | . |
| 2004-07-06 | 1484.83 |
| 2004-07-07 | 1481.24 |
| 2004-07-08 | 1462.87 |
| 2004-07-09 | 1513.64 |
| 2004-07-12 | 1532.10 |
| 2004-07-13 | 1529.68 |
| 2004-07-14 | 1553.19 |
| 2004-07-15 | 1576.73 |
| 2004-07-16 | 1554.53 |
| 2004-07-19 | 1560.49 |
| 2004-07-20 | 1573.58 |
| 2004-07-21 | 1556.27 |
| 2004-07-22 | 1552.22 |
| 2004-07-23 | 1518.98 |
| 2004-07-26 | 1494.39 |
| 2004-07-27 | 1466.11 |
| 2004-07-28 | 1465.63 |
| 2004-07-29 | 1442.29 |
| 2004-07-30 | 1454.55 |
| 2004-08-02 | 1451.39 |
| 2004-08-03 | 1442.85 |
| 2004-08-04 | 1427.54 |
| 2004-08-05 | 1418.43 |
| 2004-08-06 | 1413.57 |
| 2004-08-09 | 1396.99 |
| 2004-08-10 | 1418.69 |
| 2004-08-11 | 1453.66 |
| 2004-08-12 | 1440.04 |
| 2004-08-13 | 1408.43 |
| 2004-08-16 | 1376.59 |
| 2004-08-17 | 1405.35 |
| 2004-08-18 | 1423.56 |
| 2004-08-19 | 1450.34 |
| 2004-08-20 | 1452.61 |
| 2004-08-23 | 1454.23 |
| 2004-08-24 | 1456.27 |
| 2004-08-25 | 1441.23 |
| 2004-08-26 | 1452.67 |
| 2004-08-27 | 1479.01 |
| 2004-08-30 | 1493.26 |
| 2004-08-31 | 1484.68 |
| 2004-09-01 | 1500.26 |
| 2004-09-02 | 1494.66 |
| 2004-09-03 | 1473.47 |
| 2004-09-06 | . |
| 2004-09-07 | 1500.33 |
| 2004-09-08 | 1506.48 |
| 2004-09-09 | 1481.72 |
| 2004-09-10 | 1482.42 |
| 2004-09-13 | 1470.52 |
| 2004-09-14 | 1475.44 |
| 2004-09-15 | 1452.60 |
| 2004-09-16 | 1446.90 |
| 2004-09-17 | 1428.98 |
| 2004-09-20 | 1431.71 |
| 2004-09-21 | 1414.82 |
| 2004-09-22 | 1405.79 |
| 2004-09-23 | 1409.68 |
| 2004-09-24 | 1390.61 |
| 2004-09-27 | 1368.44 |
| 2004-09-28 | 1377.44 |
| 2004-09-29 | 1380.01 |
| 2004-09-30 | 1400.82 |
| 2004-10-01 | 1444.11 |
| 2004-10-04 | 1465.36 |
| 2004-10-05 | 1459.88 |
| 2004-10-06 | 1471.66 |
| 2004-10-07 | 1465.59 |
| 2004-10-08 | 1477.26 |
| 2004-10-11 | 1484.36 |
| 2004-10-12 | 1474.49 |
| 2004-10-13 | 1470.03 |
| 2004-10-14 | 1474.09 |
| 2004-10-15 | 1462.37 |
| 2004-10-18 | 1452.78 |
| 2004-10-19 | 1465.89 |
| 2004-10-20 | 1454.22 |
| 2004-10-21 | 1444.89 |
| 2004-10-22 | 1441.14 |
| 2004-10-25 | 1433.70 |
| 2004-10-26 | 1454.36 |
| 2004-10-27 | 1455.06 |
| 2004-10-28 | 1481.83 |
| 2004-10-29 | 1484.02 |
| 2004-11-01 | 1461.92 |
| 2004-11-02 | 1504.62 |
| 2004-11-03 | 1505.90 |
| 2004-11-04 | 1519.78 |
| 2004-11-05 | 1538.08 |
| 2004-11-08 | 1521.40 |
| 2004-11-09 | 1512.34 |
| 2004-11-10 | 1504.17 |
| 2004-11-11 | 1495.77 |
| 2004-11-12 | 1531.82 |
| 2004-11-15 | 1587.43 |
| 2004-11-16 | 1606.27 |
| 2004-11-17 | 1619.20 |
| 2004-11-18 | 1611.99 |
| 2004-11-19 | 1623.68 |
| 2004-11-22 | 1589.01 |
| 2004-11-23 | 1584.10 |
| 2004-11-24 | 1599.49 |
| 2004-11-25 | . |
| 2004-11-26 | 1598.66 |
| 2004-11-29 | 1628.86 |
| 2004-11-30 | 1615.18 |
| 2004-12-01 | 1619.24 |
| 2004-12-02 | 1637.24 |
| 2004-12-03 | 1641.04 |
| 2004-12-06 | 1639.65 |
| 2004-12-07 | 1623.38 |
| 2004-12-08 | 1603.74 |
| 2004-12-09 | 1562.89 |
| 2004-12-10 | 1539.04 |
| 2004-12-13 | 1563.80 |
| 2004-12-14 | 1572.70 |
| 2004-12-15 | 1586.45 |
| 2004-12-16 | 1593.08 |
| 2004-12-17 | 1602.86 |
| 2004-12-20 | 1612.58 |
| 2004-12-21 | 1633.74 |
| 2004-12-22 | 1659.39 |
| 2004-12-23 | 1666.92 |
| 2004-12-24 | . |
| 2004-12-27 | 1696.92 |
| 2004-12-28 | 1723.12 |
| 2004-12-29 | 1703.65 |
| 2004-12-30 | 1749.97 |
| 2004-12-31 | 1759.62 |
| 2005-01-03 | 1752.70 |
| 2005-01-04 | 1734.17 |
| 2005-01-05 | 1712.26 |
| 2005-01-06 | 1709.05 |
| 2005-01-07 | 1693.29 |
| 2005-01-10 | 1699.37 |
| 2005-01-11 | 1729.01 |
| 2005-01-12 | 1724.46 |
| 2005-01-13 | 1709.65 |
| 2005-01-14 | 1719.63 |
| 2005-01-17 | . |
| 2005-01-18 | 1714.57 |
| 2005-01-19 | 1707.60 |
| 2005-01-20 | 1686.38 |
| 2005-01-21 | 1684.78 |
| 2005-01-24 | 1723.86 |
| 2005-01-25 | 1703.12 |
| 2005-01-26 | 1720.09 |
| 2005-01-27 | 1709.58 |
#2005-01-28|1709.26
#2005-01-31|1717.52
#2005-02-01|1711.15
#2005-02-02|1721.02
#2005-02-03|1696.78
#2005-02-04|1694.94
#2005-02-07|1693.09
#2005-02-08|1680.77
#2005-02-09|1672.61
#2005-02-10|1691.93
#2005-02-11|1690.48
#2005-02-14|1719.08
#2005-02-15|1716.64
#2005-02-16|1694.21
#2005-02-17|1680.27
#2005-02-18|1674.86
#2005-02-21| .
#2005-02-22|1695.06
#2005-02-23|1664.47
#2005-02-24|1665.66
#2005-02-25|1678.84
#2005-02-28|1710.09
#2005-03-01|1715.76
#2005-03-02|1703.97
#2005-03-03|1707.67
#2005-03-04|1722.86
#2005-03-07|1729.72
#2005-03-08|1730.47
#2005-03-09|1755.87
#2005-03-10|1745.19
#2005-03-11|1772.67
#2005-03-14|1758.21
#2005-03-15|1761.79
#2005-03-16|1762.24
#2005-03-17|1751.53
#2005-03-18|1758.85
#2005-03-21|1756.00
#2005-03-22|1758.30
#2005-03-23|1734.70
#2005-03-24|1717.22
#2005-03-25| .
#2005-03-28|1727.18
#2005-03-29|1691.40
#2005-03-30|1667.58
#2005-03-31|1693.93
#2005-04-01|1699.26
#2005-04-04|1667.11
#2005-04-05|1657.36
#2005-04-06|1651.99
#2005-04-07|1657.41
#2005-04-08|1654.61
#2005-04-11|1664.12
#2005-04-12|1644.00
#2005-04-13|1653.62
#2005-04-14|1625.00
#2005-04-15|1606.74
#2005-04-18|1551.81
#2005-04-19|1593.54
#2005-04-20|1596.68
#2005-04-21|1594.41
#2005-04-22|1621.45
#2005-04-25|1624.18
#2005-04-26|1615.41
#2005-04-27|1613.68
#2005-04-28|1620.65
#2005-04-29|1637.02
#2005-05-02|1645.48
#2005-05-03|1645.25
#2005-05-04|1658.90
#2005-05-05|1656.36
#2005-05-06|1678.35
#2005-05-09|1662.43
#2005-05-10|1652.80
#2005-05-11|1643.04
#2005-05-12|1625.12
#2005-05-13|1613.77
#2005-05-16|1592.70
#2005-05-17|1580.31
#2005-05-18|1575.77
#2005-05-19|1600.22
#2005-05-20|1587.61
#2005-05-23|1606.98
#2005-05-24|1613.80
#2005-05-25|1605.04
#2005-05-26|1592.77
#2005-05-27|1590.30
#2005-05-30| .
#2005-05-31|1636.29
#2005-06-01|1638.74
#2005-06-02|1640.44
#2005-06-03|1650.40
#2005-06-06|1659.71
#2005-06-07|1650.74
#2005-06-08|1660.26
#2005-06-09|1638.99
#2005-06-10|1635.65
#2005-06-13|1612.50
#2005-06-14|1609.42
#2005-06-15|1633.02
#2005-06-16|1646.04
#2005-06-17|1657.89
#2005-06-20|1644.06
#2005-06-21|1661.37
#2005-06-22|1656.06
#2005-06-23|1655.92
#2005-06-24|1646.21
#2005-06-27|1628.24
#2005-06-28|1630.89
#2005-06-29|1633.80
#2005-06-30|1622.99
#2005-07-01|1616.45
#2005-07-04| .
#2005-07-05|1608.86
#2005-07-06|1596.01
#2005-07-07|1592.80
#2005-07-08|1592.24
#2005-07-11|1593.79
#2005-07-12|1606.77
#2005-07-13|1587.42
#2005-07-14|1587.22
#2005-07-15|1589.40
#2005-07-18|1596.51
#2005-07-19|1567.89
#2005-07-20|1553.04
#2005-07-21|1588.69
#2005-07-22|1575.01
#2005-07-25|1565.56
#2005-07-26|1553.48
#2005-07-27|1571.07
#2005-07-28|1589.83
#2005-07-29|1602.44
#2005-08-01|1603.89
#2005-08-02|1615.52
#2005-08-03|1621.91
#2005-08-04|1612.46
#2005-08-05|1583.68
#2005-08-08|1584.64
#2005-08-09|1598.49
#2005-08-10|1664.01
#2005-08-11|1736.05
#2005-08-12|1765.19
#2005-08-15|1805.83
#2005-08-16|1798.35
#2005-08-17|1797.63
#2005-08-18|1788.64
#2005-08-19|1803.07
#2005-08-22|1896.59
#2005-08-23|1858.04
#2005-08-24|1902.90
#2005-08-25|1867.11
#2005-08-26|1875.02
#2005-08-29|1835.42
#2005-08-30|1871.76
#2005-08-31|1872.39
#2005-09-01|1873.85
#2005-09-02|1867.07
#2005-09-05| .
#2005-09-06|1882.50
#2005-09-07|1861.87
#2005-09-08|1856.09
#2005-09-09|1893.03
#2005-09-12|1944.96
#2005-09-13|1936.45
#2005-09-14|1933.59
#2005-09-15|1952.71
#2005-09-16|1956.64
#2005-09-19|1957.87
#2005-09-20|2021.95
#2005-09-21|2049.84
#2005-09-22|2031.75
#2005-09-23|2020.34
#2005-09-26|2077.31
#2005-09-27|2050.82
#2005-09-28|2151.96
#2005-09-29|2249.04
#2005-09-30|2210.82
#2005-10-03|2177.00
#2005-10-04|2140.81
#2005-10-05|2097.97
#2005-10-06|2014.44
#2005-10-07|2041.82
#2005-10-10|2033.60
#2005-10-11|2154.22
#2005-10-12|2153.25
#2005-10-13|2187.02
#2005-10-14|2148.88
#2005-10-17|2089.30
#2005-10-18|2088.70
#2005-10-19|2093.90
#2005-10-20|2111.01
#2005-10-21|2123.12
#2005-10-24|2120.87
#2005-10-25|2152.26
#2005-10-26|2154.16
#2005-10-27|2227.44
#2005-10-28|2201.62
#2005-10-31|2242.92
#2005-11-01|2353.48
#2005-11-02|2379.89
#2005-11-03|2373.79
#2005-11-04|2405.29
#2005-11-07|2433.50
#2005-11-08|2415.08
#2005-11-09|2338.02
#2005-11-10|2314.95
#2005-11-11|2342.75
#2005-11-14|2271.63
#2005-11-15|2239.35
#2005-11-16|2271.56
#2005-11-17|2338.16
#2005-11-18|2356.93
#2005-11-21|2320.80
#2005-11-22|2276.56
#2005-11-23|2286.73
#2005-11-24| .
#2005-11-25|2319.02
#2005-11-28|2308.90
#2005-11-29|2310.78
#2005-11-30|2274.76
#2005-12-01|2306.32
#2005-12-02|2316.58
#2005-12-05|2351.26
#2005-12-06|2412.54
#2005-12-07|2429.74
#2005-12-08|2373.02
#2005-12-09|2433.08
#2005-12-12|2506.55
#2005-12-13|2506.96
#2005-12-14|2534.75
#2005-12-15|2526.08
#2005-12-16|2568.27
#2005-12-19|2555.74
#2005-12-20|2589.40
#2005-12-21|2577.15
#2005-12-22|2576.77
#2005-12-23|2583.75
#2005-12-26| .
#2005-12-27|2562.43
#2005-12-28|2556.93
#2005-12-29|2523.27
#2005-12-30|2491.33
#2006-01-02| .
#2006-01-03|2520.91
#2006-01-04|2556.17
#2006-01-05|2561.14
#2006-01-06|2540.02
#2006-01-09|2547.14
#2006-01-10|2449.05
#2006-01-11|2484.81
#2006-01-12|2474.25
#2006-01-13|2455.60
#2006-01-16| .
#2006-01-17|2403.80
#2006-01-18|2357.70
#2006-01-19|2421.97
#2006-01-20|2415.61
#2006-01-23|2381.91
#2006-01-24|2411.36
#2006-01-25|2411.01
#2006-01-26|2468.18
#2006-01-27|2575.70
#2006-01-30|2571.68
#2006-01-31|2618.68
#2006-02-01|2562.91
#2006-02-02|2566.43
#2006-02-03|2542.56
#2006-02-06|2520.92
#2006-02-07|2523.35
#2006-02-08|2449.56
#2006-02-09|2481.56
#2006-02-10|2458.59
#2006-02-13|2405.89
#2006-02-14|2438.23
#2006-02-15|2440.81
#2006-02-16|2469.72
#2006-02-17|2411.58
#2006-02-20| .
#2006-02-21|2389.19
#2006-02-22|2372.34
#2006-02-23|2454.06
#2006-02-24|2500.61
#2006-02-27|2546.89
#2006-02-28|2577.81
#2006-03-01|2541.30
#2006-03-02|2537.21
#2006-03-03|2500.04
#2006-03-06|2482.36
#2006-03-07|2461.18
#2006-03-08|2435.92
#2006-03-09|2496.11
#2006-03-10|2469.54
#2006-03-13|2506.13
#2006-03-14|2522.35
#2006-03-15|2487.70
#2006-03-16|2437.97
#2006-03-17|2476.53
#2006-03-20|2511.96
#2006-03-21|2495.65
#2006-03-22|2501.23
#2006-03-23|2458.92
#2006-03-24|2485.80
#2006-03-27|2516.66
#2006-03-28|2501.38
#2006-03-29|2504.69
#2006-03-30|2599.03
#2006-03-31|2604.28
#2006-04-03|2659.26
#2006-04-04|2647.25
#2006-04-05|2671.43
#2006-04-06|2731.90
#2006-04-07|2725.62
#2006-04-10|2718.39
#2006-04-11|2697.75
#2006-04-12|2646.35
#2006-04-13|2640.46
#2006-04-14| .
#2006-04-17|2606.04
#2006-04-18|2654.11
#2006-04-19|2653.21
#2006-04-20|2631.17
#2006-04-21|2644.94
#2006-04-24|2627.48
#2006-04-25|2666.11
#2006-04-26|2642.65
#2006-04-27|2665.07
#2006-04-28|2635.75
#2006-05-01|2659.67
#2006-05-02|2685.50
#2006-05-03|2675.57
#2006-05-04|2677.57
#2006-05-05|2706.05
#2006-05-08|2780.46
#2006-05-09|2773.29
#2006-05-10|2753.31
#2006-05-11|2742.93
#2006-05-12|2709.68
#2006-05-15|2717.84
#2006-05-16|2647.42
#2006-05-17|2655.68
#2006-05-18|2572.05
#2006-05-19|2536.60
#2006-05-22|2509.55
#2006-05-23|2414.94
#2006-05-24|2397.80
#2006-05-25|2360.24
#2006-05-26|2407.53
#2006-05-29| .
#2006-05-30|2460.29
#2006-05-31|2414.72
#2006-06-01|2438.76
#2006-06-02|2499.92
#2006-06-05|2464.33
#2006-06-06|2383.88
#2006-06-07|2335.01
#2006-06-08|2266.10
#2006-06-09|2290.48
#2006-06-12|2291.61
#2006-06-13|2206.90
#2006-06-14|2202.15
#2006-06-15|2240.98
#2006-06-16|2335.61
#2006-06-19|2286.62
#2006-06-20|2278.06
#2006-06-21|2284.27
#2006-06-22|2334.35
#2006-06-23|2334.98
#2006-06-26|2341.72
#2006-06-27|2351.34
#2006-06-28|2331.67
#2006-06-29|2379.14
#2006-06-30|2478.70
#2006-07-03|2508.53
#2006-07-04| .
#2006-07-05|2474.67
#2006-07-06|2453.16
#2006-07-07|2473.23
#2006-07-10|2561.70
#2006-07-11|2559.07
#2006-07-12|2506.91
#2006-07-13|2510.20
#2006-07-14|2427.82
#2006-07-17|2411.24
#2006-07-18|2322.04
#2006-07-19|2311.78
#2006-07-20|2409.63
#2006-07-21|2403.98
#2006-07-24|2400.27
#2006-07-25|2408.49
#2006-07-26|2378.75
#2006-07-27|2426.27
#2006-07-28|2476.15
#2006-07-31|2482.74
#2006-08-01|2432.33
#2006-08-02|2449.31
#2006-08-03|2433.76
#2006-08-04|2473.08
#2006-08-07|2402.40
#2006-08-08|2424.33
#2006-08-09|2457.02
#2006-08-10|2470.62
#2006-08-11|2442.99
#2006-08-14|2465.37
#2006-08-15|2482.84
#2006-08-16|2518.04
#2006-08-17|2531.37
#2006-08-18|2543.81
#2006-08-21|2510.14
#2006-08-22|2520.98
#2006-08-23|2517.29
#2006-08-24|2490.79
#2006-08-25|2463.30
#2006-08-28|2416.93
#2006-08-29|2453.84
#2006-08-30|2440.05
#2006-08-31|2460.40
#2006-09-01|2465.23
#2006-09-04| .
#2006-09-05|2485.63
#2006-09-06|2452.22
#2006-09-07|2417.04
#2006-09-08|2415.76
#2006-09-11|2363.43
#2006-09-12|2348.80
#2006-09-13|2319.13
#2006-09-14|2327.50
#2006-09-15|2322.52
#2006-09-18|2314.26
#2006-09-19|2316.95
#2006-09-20|2256.07
#2006-09-21|2287.38
#2006-09-22|2286.92
#2006-09-25|2261.80
#2006-09-26|2231.82
#2006-09-27|2313.62
#2006-09-28|2333.18
#2006-09-29|2348.72
#2006-10-02|2367.51
#2006-10-03|2344.51
#2006-10-04|2320.68
#2006-10-05|2372.44
#2006-10-06|2374.38
#2006-10-09|2371.19
#2006-10-10|2374.11
#2006-10-11|2348.33
#2006-10-12|2298.37
#2006-10-13|2281.16
#2006-10-16|2320.07
#2006-10-17|2312.10
#2006-10-18|2306.93
#2006-10-19|2317.54
#2006-10-20|2313.04
#2006-10-23|2340.91
#2006-10-24|2356.41
#2006-10-25|2361.21
#2006-10-26|2402.71
#2006-10-27|2397.06
#2006-10-30|2363.13
#2006-10-31|2339.42
#2006-11-01|2375.44
#2006-11-02|2355.44
#2006-11-03|2336.28
#2006-11-06|2308.62
#2006-11-07|2305.92
#2006-11-08|2252.37
#2006-11-09|2216.51
#2006-11-10|2206.65
#2006-11-13|2165.64
#2006-11-14|2244.90
#2006-11-15|2248.25
#2006-11-16|2215.82
#2006-11-17|2200.37
#2006-11-20|2130.04
#2006-11-21|2120.86
#2006-11-22|2186.67
#2006-11-23| .
#2006-11-24|2149.02
#2006-11-27|2176.97
#2006-11-28|2196.07
#2006-11-29|2232.25
#2006-11-30|2297.51
#2006-12-01|2305.65
#2006-12-04|2302.19
#2006-12-05|2271.88
#2006-12-06|2294.13
#2006-12-07|2285.74
#2006-12-08|2271.16
#2006-12-11|2246.82
#2006-12-12|2268.72
#2006-12-13|2250.33
#2006-12-14|2274.05
#2006-12-15|2276.54
#2006-12-18|2275.68
#2006-12-19|2255.37
#2006-12-20|2271.58
#2006-12-21|2257.62
#2006-12-22|2238.92
#2006-12-25| .
#2006-12-26|2214.98
#2006-12-27|2226.81
#2006-12-28|2227.77
#2006-12-29|2224.06
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2220.15
#2007-01-04|2242.26
#2007-01-05|2249.51
#2007-01-08|2252.17
#2007-01-09|2268.44
#2007-01-10|2232.37
#2007-01-11|2198.92
#2007-01-12|2257.31
#2007-01-15| .
#2007-01-16|2290.22
#2007-01-17|2289.67
#2007-01-18|2270.71
#2007-01-19|2260.51
#2007-01-22|2305.23
#2007-01-23|2299.34
#2007-01-24|2292.46
#2007-01-25|2287.06
#2007-01-26|2249.48
#2007-01-29|2222.65
#2007-01-30|2224.34
#2007-01-31|2224.32
#2007-02-01|2230.10
#2007-02-02|2203.95
#2007-02-05|2173.95
#2007-02-06|2161.21
#2007-02-07|2155.53
#2007-02-08|2127.67
#2007-02-09|2178.38
#2007-02-12|2176.41
#2007-02-13|2205.30
#2007-02-14|2226.77
#2007-02-15|2270.39
#2007-02-16|2287.57
#2007-02-19| .
#2007-02-20|2271.69
#2007-02-21|2279.08
#2007-02-22|2286.00
#2007-02-23|2288.13
#2007-02-26|2271.65
#2007-02-27|2276.86
#2007-02-28|2229.07
#2007-03-01|2225.65
#2007-03-02|2216.91
#2007-03-05|2184.46
#2007-03-06|2180.04
#2007-03-07|2167.51
#2007-03-08|2178.18
#2007-03-09|2178.94
#2007-03-12|2191.02
#2007-03-13|2179.24
#2007-03-14|2136.98
#2007-03-15|2107.73
#2007-03-16|2064.48
#2007-03-19|2044.13
#2007-03-20|2074.80
#2007-03-21|2065.90
#2007-03-22|2097.87
#2007-03-23|2126.11
#2007-03-26|2134.63
#2007-03-27|2103.10
#2007-03-28|2104.11
#2007-03-29|2068.81
#2007-03-30|2087.24
#2007-04-02|2061.74
#2007-04-03|2093.58
#2007-04-04|2134.49
#2007-04-05|2123.01
#2007-04-06| .
#2007-04-09|2128.78
#2007-04-10|2143.14
#2007-04-11|2138.23
#2007-04-12|2121.83
#2007-04-13|2078.62
#2007-04-16|2073.02
#2007-04-17|2063.24
#2007-04-18|2088.75
#2007-04-19|2056.37
#2007-04-20|2041.27
#2007-04-23|2023.20
#2007-04-24|2028.53
#2007-04-25|2005.13
#2007-04-26|1988.99
#2007-04-27|1977.97
#2007-04-30|1977.22
#2007-05-01|1964.21
#2007-05-02|1982.57
#2007-05-03|1978.95
#2007-05-04|1980.76
#2007-05-07|2028.15
#2007-05-08|2058.22
#2007-05-09|2089.19
#2007-05-10|2068.82
#2007-05-11|2062.00
#2007-05-14|2063.40
#2007-05-15|2047.52
#2007-05-16|2020.33
#2007-05-17|1990.15
#2007-05-18|1979.43
#2007-05-21|1993.76
#2007-05-22|2067.51
#2007-05-23|2147.12
#2007-05-24|2150.06
#2007-05-25|2109.31
#2007-05-28| .
#2007-05-29|2144.74
#2007-05-30|2140.71
#2007-05-31|2150.10
#2007-06-01|2149.25
#2007-06-04|2152.35
#2007-06-05|2146.92
#2007-06-06|2165.47
#2007-06-07|2176.45
#2007-06-08|2174.73
#2007-06-11|2178.72
#2007-06-12|2179.85
#2007-06-13|2153.06
#2007-06-14|2152.85
#2007-06-15|2157.90
#2007-06-18|2159.61
#2007-06-19|2144.06
#2007-06-20|2135.67
#2007-06-21|2134.46
#2007-06-22|2091.16
#2007-06-25|2072.79
#2007-06-26|2088.69
#2007-06-27|2069.46
#2007-06-28|2070.97
#2007-06-29|2077.06
#2007-07-02|2106.17
#2007-07-03|2112.84
#2007-07-04| .
#2007-07-05|2090.64
#2007-07-06|2075.14
#2007-07-09|2098.58
#2007-07-10|2105.59
#2007-07-11|2074.78
#2007-07-12|2067.17
#2007-07-13|2094.00
#2007-07-16|2096.92
#2007-07-17|2070.14
#2007-07-18|2048.66
#2007-07-19|2046.13
#2007-07-20|2067.50
#2007-07-23|2037.39
#2007-07-24|2079.92
#2007-07-25|2093.22
#2007-07-26|2099.69
#2007-07-27|2064.36
#2007-07-30|2049.81
#2007-07-31|2041.45
#2007-08-01|1949.58
#2007-08-02|1901.72
#2007-08-03|1900.15
#2007-08-06|1874.59
#2007-08-07|1852.38
#2007-08-08|1892.81
#2007-08-09|1944.85
#2007-08-10|1904.18
#2007-08-13|1873.05
#2007-08-14|1861.59
#2007-08-15|1788.59
#2007-08-16|1834.57
#2007-08-17|1755.72
#2007-08-20|1792.51
#2007-08-21|1826.85
#2007-08-22|1790.66
#2007-08-23|1852.53
#2007-08-24|1854.17
#2007-08-27|1850.51
#2007-08-28|1853.65
#2007-08-29|1832.24
#2007-08-30|1830.16
#2007-08-31|1872.09
#2007-09-03| .
#2007-09-04|1826.39
#2007-09-05|1806.31
#2007-09-06|1794.94
#2007-09-07|1783.00
#2007-09-10|1735.64
#2007-09-11|1741.48
#2007-09-12|1709.44
#2007-09-13|1656.34
#2007-09-14|1717.60
#2007-09-17|1718.34
#2007-09-18|1615.27
#2007-09-19|1684.96
#2007-09-20|1691.79
#2007-09-21|1627.43
#2007-09-24|1633.66
#2007-09-25|1669.40
#2007-09-26|1673.88
#2007-09-27|1741.86
#2007-09-28|1752.94
#2007-10-01|1758.24
#2007-10-02|1814.13
#2007-10-03|1869.39
#2007-10-04|1895.82
#2007-10-05|1909.31
#2007-10-08|1895.02
#2007-10-09|1908.99
#2007-10-10|1885.17
#2007-10-11|1878.46
#2007-10-12|1845.15
#2007-10-15|1812.23
#2007-10-16|1738.42
#2007-10-17|1668.95
#2007-10-18|1718.83
#2007-10-19|1702.18
#2007-10-22|1711.57
#2007-10-23|1726.19
#2007-10-24|1712.90
#2007-10-25|1680.80
#2007-10-26|1709.92
#2007-10-29|1797.67
#2007-10-30|1816.22
#2007-10-31|1846.65
#2007-11-01|1853.30
#2007-11-02|1762.01
#2007-11-05|1719.34
#2007-11-06|1731.30
#2007-11-07|1710.80
#2007-11-08|1660.45
#2007-11-09|1624.81
#2007-11-12|1610.58
#2007-11-13|1605.32
#2007-11-14|1686.41
#2007-11-15|1699.76
#2007-11-16|1678.15
#2007-11-19|1687.30
#2007-11-20|1702.23
#2007-11-21|1704.19
#2007-11-22| .
#2007-11-23|1715.48
#2007-11-26|1796.15
#2007-11-27|1844.47
#2007-11-28|1797.41
#2007-11-29|1878.30
#2007-11-30|1884.25
#2007-12-03|1911.62
#2007-12-04|1909.23
#2007-12-05|1914.32
#2007-12-06|1986.51
#2007-12-07|1955.56
#2007-12-10|1959.68
#2007-12-11|1971.37
#2007-12-12|1942.79
#2007-12-13|1837.19
#2007-12-14|1759.63
#2007-12-17|1702.66
#2007-12-18|1714.11
#2007-12-19|1695.63
#2007-12-20|1729.70
#2007-12-21|1696.77
#2007-12-24|1689.80
#2007-12-25| .
#2007-12-26|1755.86
#2007-12-27|1738.50
#2007-12-28|1706.25
#2007-12-31|1727.63
#2008-01-01| .
#2008-01-02|1758.48
#2008-01-03|1762.33
#2008-01-04|1698.90
#2008-01-07|1672.01
#2008-01-08|1715.20
#2008-01-09|1747.11
#2008-01-10|1714.46
#2008-01-11|1706.00
#2008-01-14|1721.96
#2008-01-15|1717.82
#2008-01-16|1634.43
#2008-01-17|1666.61
#2008-01-18|1674.88
#2008-01-21| .
#2008-01-22|1498.16
#2008-01-23|1563.35
#2008-01-24|1619.53
#2008-01-25|1735.10
#2008-01-28|1670.78
#2008-01-29|1723.99
#2008-01-30|1712.80
#2008-01-31|1751.20
#2008-02-01|1704.58
#2008-02-04|1754.91
#2008-02-05|1729.08
#2008-02-06|1663.26
#2008-02-07|1655.66
#2008-02-08|1604.01
#2008-02-11|1614.46
#2008-02-12|1602.25
#2008-02-13|1573.80
#2008-02-14|1625.11
#2008-02-15|1612.78
#2008-02-18| .
#2008-02-19|1628.30
#2008-02-20|1551.33
#2008-02-21|1595.55
#2008-02-22|1591.06
#2008-02-25|1636.95
#2008-02-26|1629.50
#2008-02-27|1685.43
#2008-02-28|1684.09
#2008-02-29|1649.74
#2008-03-03|1591.91
#2008-03-04|1577.88
#2008-03-05|1531.52
#2008-03-06|1583.16
#2008-03-07|1521.69
#2008-03-10|1532.85
#2008-03-11|1536.23
#2008-03-12|1609.84
#2008-03-13|1555.10
#2008-03-14|1527.43
#2008-03-17|1519.03
#2008-03-18|1528.71
#2008-03-19|1572.38
#2008-03-20|1581.38
#2008-03-21| .
#2008-03-24|1647.18
#2008-03-25|1660.41
#2008-03-26|1657.96
#2008-03-27|1618.27
#2008-03-28|1629.30
#2008-03-31|1576.94
#2008-04-01|1572.23
#2008-04-02|1683.42
#2008-04-03|1719.93
#2008-04-04|1734.10
#2008-04-07|1721.95
#2008-04-08|1666.22
#2008-04-09|1626.87
#2008-04-10|1632.42
#2008-04-11|1675.38
#2008-04-14|1643.13
#2008-04-15|1664.44
#2008-04-16|1718.22
#2008-04-17|1758.10
#2008-04-18|1727.60
#2008-04-21|1778.99
#2008-04-22|1732.17
#2008-04-23|1725.65
#2008-04-24|1704.92
#2008-04-25|1784.78
#2008-04-28|1914.05
#2008-04-29|1934.79
#2008-04-30|1922.51
#2008-05-01|1870.96
#2008-05-02|1909.71
#2008-05-05|1912.25
#2008-05-06|1925.80
#2008-05-07|1937.31
#2008-05-08|1904.18
#2008-05-09|1861.88
#2008-05-12|1835.87
#2008-05-13|1840.40
#2008-05-14|1820.84
#2008-05-15|1874.03
#2008-05-16|1900.32
#2008-05-19|1890.09
#2008-05-20|1867.84
#2008-05-21|1805.45
#2008-05-22|1820.14
#2008-05-23|1818.30
#2008-05-26| .
#2008-05-27|1815.01
#2008-05-28|1774.49
#2008-05-29|1806.63
#2008-05-30|1880.30
#2008-06-02|1973.56
#2008-06-03|1934.86
#2008-06-04|1978.00
#2008-06-05|1918.55
#2008-06-06|1936.73
#2008-06-09|1864.90
#2008-06-10|1826.29
#2008-06-11|1819.42
#2008-06-12|1765.92
#2008-06-13|1784.93
#2008-06-16|1825.79
#2008-06-17|1836.03
#2008-06-18|1844.69
#2008-06-19|1777.11
#2008-06-20|1755.05
#2008-06-23|1718.07
#2008-06-24|1724.50
#2008-06-25|1692.95
#2008-06-26|1710.18
#2008-06-27|1680.26
#2008-06-30|1674.94
#2008-07-01|1660.56
#2008-07-02|1623.72
#2008-07-03|1641.08
#2008-07-04| .
#2008-07-07|1672.19
#2008-07-08|1622.80
#2008-07-09|1654.18
#2008-07-10|1703.05
#2008-07-11|1718.78
#2008-07-14|1699.69
#2008-07-15|1661.69
#2008-07-16|1664.20
#2008-07-17|1695.19
#2008-07-18|1670.10
#2008-07-21|1668.22
#2008-07-22|1720.60
#2008-07-23|1750.78
#2008-07-24|1779.50
#2008-07-25|1685.57
#2008-07-28|1692.11
#2008-07-29|1654.18
#2008-07-30|1688.04
#2008-07-31|1682.62
#2008-08-01|1618.72
#2008-08-04|1552.00
#2008-08-05|1566.13
#2008-08-06|1560.22
#2008-08-07|1496.93
#2008-08-08|1464.21
#2008-08-11|1497.02
#2008-08-12|1505.53
#2008-08-13|1466.39
#2008-08-14|1420.68
#2008-08-15|1421.62
#2008-08-18|1459.03
#2008-08-19|1433.73
#2008-08-20|1422.86
#2008-08-21|1428.16
#2008-08-22|1375.26
#2008-08-25|1430.91
#2008-08-26|1410.49
#2008-08-27|1400.43
#2008-08-28|1392.47
#2008-08-29|1457.92
#2008-09-01| .
#2008-09-02|1395.47
#2008-09-03|1405.88
#2008-09-04|1362.33
#2008-09-05|1320.44
#2008-09-08|1453.31
#2008-09-09|1439.53
#2008-09-10|1478.85
#2008-09-11|1418.23
#2008-09-12|1470.80
#2008-09-15|1484.78
#2008-09-16|1383.31
#2008-09-17|1381.89
#2008-09-18|1346.99
#2008-09-19|1461.91
#2008-09-22|1500.95
#2008-09-23|1515.86
#2008-09-24|1527.91
#2008-09-25|1525.77
#2008-09-26|1544.27
#2008-09-29|1547.28
#2008-09-30|1456.82
#2008-10-01|1507.07
#2008-10-02|1476.82
#2008-10-03|1446.66
#2008-10-06|1406.82
#2008-10-07|1370.66
#2008-10-08|1317.77
#2008-10-09|1350.03
#2008-10-10|1241.73
#2008-10-13|1228.98
#2008-10-14|1392.60
#2008-10-15|1414.38
#2008-10-16|1272.13
#2008-10-17|1296.61
#2008-10-20|1331.35
#2008-10-21|1393.18
#2008-10-22|1302.90
#2008-10-23|1273.13
#2008-10-24|1217.87
#2008-10-27|1067.76
#2008-10-28|1022.05
#2008-10-29|1051.88
#2008-10-30|1154.34
#2008-10-31|1100.26
#2008-11-03|1093.65
#2008-11-04|1151.26
#2008-11-05|1266.75
#2008-11-06|1211.40
#2008-11-07|1190.65
#2008-11-10|1223.93
#2008-11-11|1196.05
#2008-11-12|1193.73
#2008-11-13|1132.73
#2008-11-14|1112.38
#2008-11-17|1114.15
#2008-11-18|1069.77
#2008-11-19|1031.63
#2008-11-20| 992.62
#2008-11-21|1039.58
#2008-11-24|1024.00
#2008-11-25|1086.52
#2008-11-26|1062.08
#2008-11-27| .
#2008-11-28|1110.51
#2008-12-01|1123.32
#2008-12-02|1053.31
#2008-12-03|1073.60
#2008-12-04|1057.53
#2008-12-05|1029.18
#2008-12-08|1037.47
#2008-12-09|1047.07
#2008-12-10|1068.81
#2008-12-11|1136.35
#2008-12-12|1114.99
#2008-12-15|1182.83
#2008-12-16|1150.73
#2008-12-17|1215.02
#2008-12-18|1247.19
#2008-12-19|1249.50
#2008-12-22|1262.21
#2008-12-23|1259.64
#2008-12-24|1194.97
#2008-12-25| .
#2008-12-26|1224.46
#2008-12-29|1237.63
#2008-12-30|1236.56
#2008-12-31|1230.15
#2009-01-01| .
#2009-01-02|1225.75
#2009-01-05|1251.53
#2009-01-06|1223.67
#2009-01-07|1267.02
#2009-01-08|1243.34
#2009-01-09|1254.13
#2009-01-12|1268.26
#2009-01-13|1188.28
#2009-01-14|1203.96
#2009-01-15|1165.99
#2009-01-16|1181.66
#2009-01-19| .
#2009-01-20|1141.22
#2009-01-21|1134.37
#2009-01-22|1129.44
#2009-01-23|1088.36
#2009-01-26|1066.77
#2009-01-27|1156.81
#2009-01-28|1150.10
#2009-01-29|1202.75
#2009-01-30|1163.66
#2009-02-02|1126.17
#2009-02-03|1128.14
#2009-02-04|1142.64
#2009-02-05|1116.20
#2009-02-06|1107.11
#2009-02-09|1087.33
#2009-02-10|1108.14
#2009-02-11|1119.06
#2009-02-12|1078.26
#2009-02-13|1071.69
#2009-02-16| .
#2009-02-17|1044.47
#2009-02-18|1013.38
#2009-02-19|1008.78
#2009-02-20| 983.84
#2009-02-23| 974.84
#2009-02-24| 950.51
#2009-02-25| 975.70
#2009-02-26| 957.34
#2009-02-27| 981.09
#2009-03-02| 942.37
#2009-03-03| 921.79
#2009-03-04| 920.82
#2009-03-05| 934.92
#2009-03-06| 903.65
#2009-03-09| 868.67
#2009-03-10| 880.30
#2009-03-11| 911.85
#2009-03-12| 874.92
#2009-03-13| 906.84
#2009-03-16| 945.88
#2009-03-17| 985.99
#2009-03-18|1012.31
#2009-03-19|1078.27
#2009-03-20|1052.09
#2009-03-23|1081.87
#2009-03-24|1105.21
#2009-03-25|1109.62
#2009-03-26|1121.61
#2009-03-27|1098.34
#2009-03-30|1041.82
#2009-03-31| 992.93
#2009-04-01|1016.35
#2009-04-02|1066.60
#2009-04-03|1046.33
#2009-04-06|1012.94
#2009-04-07|1012.26
#2009-04-08| 989.85
#2009-04-09|1036.20
#2009-04-10| .
#2009-04-13|1001.94
#2009-04-14|1016.32
#2009-04-15| 997.13
#2009-04-16| 985.13
#2009-04-17|1000.54
#2009-04-20| 996.83
#2009-04-21| 978.94
#2009-04-22| 971.01
#2009-04-23| 972.31
#2009-04-24| 992.51
#2009-04-27|1016.84
#2009-04-28|1015.37
#2009-04-29|1011.23
#2009-04-30|1033.20
#2009-05-01|1023.71
#2009-05-04|1023.09
#2009-05-05|1028.52
#2009-05-06|1030.09
#2009-05-07|1135.31
#2009-05-08|1180.47
#2009-05-11|1223.14
#2009-05-12|1179.55
#2009-05-13|1178.55
#2009-05-14|1126.92
#2009-05-15|1180.07
#2009-05-18|1136.96
#2009-05-19|1156.14
#2009-05-20|1176.64
#2009-05-21|1181.79
#2009-05-22|1168.95
#2009-05-25| .
#2009-05-26|1176.96
#2009-05-27|1189.08
#2009-05-28|1163.29
#2009-05-29|1157.99
#2009-06-01|1177.51
#2009-06-02|1183.17
#2009-06-03|1176.10
#2009-06-04|1176.53
#2009-06-05|1170.35
#2009-06-08|1198.10
#2009-06-09|1186.90
#2009-06-10|1221.69
#2009-06-11|1241.39
#2009-06-12|1244.12
#2009-06-15|1213.66
#2009-06-16|1178.16
#2009-06-17|1198.79
#2009-06-18|1168.21
#2009-06-19|1200.64
#2009-06-22|1215.54
#2009-06-23|1205.39
#2009-06-24|1189.55
#2009-06-25|1196.55
#2009-06-26|1213.05
#2009-06-29|1184.01
#2009-06-30|1181.52
#2009-07-01|1190.45
#2009-07-02|1185.20
#2009-07-03| .
#2009-07-06|1194.35
#2009-07-07|1177.86
#2009-07-08|1157.88
#2009-07-09|1135.26
#2009-07-10|1136.86
#2009-07-13|1112.88
#2009-07-14|1132.87
#2009-07-15|1102.45
#2009-07-16|1103.46
#2009-07-17|1109.32
#2009-07-20|1103.87
#2009-07-21|1143.43
#2009-07-22|1146.90
#2009-07-23|1135.92
#2009-07-24|1137.72
#2009-07-27|1140.39
#2009-07-28|1159.76
#2009-07-29|1143.69
#2009-07-30|1141.00
#2009-07-31|1171.50
#2009-08-03|1213.09
#2009-08-04|1215.52
#2009-08-05|1206.28
#2009-08-06|1193.84
#2009-08-07|1161.55
#2009-08-10|1181.98
#2009-08-11|1208.81
#2009-08-12|1187.08
#2009-08-13|1203.60
#2009-08-14|1222.58
#2009-08-17|1189.08
#2009-08-18|1186.29
#2009-08-19|1180.55
#2009-08-20|1193.97
#2009-08-21|1180.05
#2009-08-24|1196.92
#2009-08-25|1194.44
#2009-08-26|1202.67
#2009-08-27|1203.56
#2009-08-28|1214.49
#2009-08-31|1221.20
#2009-09-01|1215.22
#2009-09-02|1191.77
#2009-09-03|1171.21
#2009-09-04|1147.47
#2009-09-07| .
#2009-09-08|1140.68
#2009-09-09|1123.29
#2009-09-10|1157.91
#2009-09-11|1162.91
#2009-09-14|1143.21
#2009-09-15|1132.12
#2009-09-16|1115.27
#2009-09-17|1090.90
#2009-09-18|1098.94
#2009-09-21|1088.04
#2009-09-22|1101.05
#2009-09-23|1098.16
#2009-09-24|1096.42
#2009-09-25|1068.22
#2009-09-28|1060.47
#2009-09-29|1053.45
#2009-09-30|1076.13
#2009-10-01|1041.91
#2009-10-02|1024.23
#2009-10-05|1030.89
#2009-10-06|1064.62
#2009-10-07|1103.97
#2009-10-08|1107.07
#2009-10-09|1098.57
#2009-10-12|1094.96
#2009-10-13|1089.61
#2009-10-14|1058.15
#2009-10-15|1046.66
#2009-10-16|1026.85
#2009-10-19|1048.91
#2009-10-20|1064.80
#2009-10-21|1064.77
#2009-10-22|1039.81
#2009-10-23|1012.38
#2009-10-26|1023.45
#2009-10-27|1013.14
#2009-10-28|1024.64
#2009-10-29|1042.25
#2009-10-30|1066.97
#2009-11-02|1058.05
#2009-11-03|1059.98
#2009-11-04|1044.78
#2009-11-05|1054.66
#2009-11-06|1055.93
#2009-11-09|1046.40
#2009-11-10|1063.04
#2009-11-11|1065.34
#2009-11-12|1054.33
#2009-11-13|1067.36
#2009-11-16|1041.31
#2009-11-17|1043.93
#2009-11-18|1028.17
#2009-11-19|1002.51
#2009-11-20|1015.45
#2009-11-23|1015.39
#2009-11-24| 987.53
#2009-11-25| 990.22
#2009-11-26| .
#2009-11-27| 981.27
#2009-11-30|1050.92
#2009-12-01|1070.33
#2009-12-02|1047.97
#2009-12-03|1062.13
#2009-12-04|1035.42
#2009-12-07|1041.12
#2009-12-08|1047.69
#2009-12-09|1025.59
#2009-12-10|1005.90
#2009-12-11| 988.77
#2009-12-14| 986.13
#2009-12-15| 972.37
#2009-12-16|1042.29
#2009-12-17|1029.02
#2009-12-18|1007.57
#2009-12-21|1001.13
#2009-12-22| 992.90
#2009-12-23| 996.81
#2009-12-24| 985.30
#2009-12-25| .
#2009-12-28| 972.40
#2009-12-29| 960.88
#2009-12-30| 945.18
#2009-12-31| 940.97
#2010-01-01| .
#2010-01-04| 946.92
#2010-01-05| 959.00
#2010-01-06| 983.17
#2010-01-07| 992.82
#2010-01-08|1003.58
#2010-01-11|1014.72
#2010-01-12|1028.25
#2010-01-13|1013.60
#2010-01-14|1038.93
#2010-01-15|1075.92
#2010-01-18| .
#2010-01-19|1042.87
#2010-01-20|1033.21
#2010-01-21|1054.34
#2010-01-22|1063.71
#2010-01-25|1057.26
#2010-01-26|1035.44
#2010-01-27|1036.67
#2010-01-28|1030.77
#2010-01-29|1009.96
#2010-02-01|1014.91
#2010-02-02|1029.17
#2010-02-03|1016.54
#2010-02-04|1009.20
#2010-02-05|1001.85
#2010-02-08| 999.42
#2010-02-09|1002.81
#2010-02-10| 993.75
#2010-02-11| 994.42
#2010-02-12| 996.08
#2010-02-15| .
#2010-02-16| 980.50
#2010-02-17| 994.24
#2010-02-18| 997.86
#2010-02-19| 969.48
#2010-02-22| 994.40
#2010-02-23|1007.23
#2010-02-24| 995.60
#2010-02-25|1008.49
#2010-02-26|1009.68
#2010-03-01|1016.21
#2010-03-02|1019.53
#2010-03-03|1026.67
#2010-03-04|1012.98
#2010-03-05|1005.60
#2010-03-08|1020.07
#2010-03-09|1021.24
#2010-03-10|1005.00
#2010-03-11|1012.47
#2010-03-12|1020.11
#2010-03-15|1030.32
#2010-03-16|1036.18
#2010-03-17|1042.98
#2010-03-18|1034.05
#2010-03-19|1042.64
#2010-03-22|1048.14
#2010-03-23|1044.10
#2010-03-24|1026.33
#2010-03-25|1017.81
#2010-03-26|1033.62
#2010-03-29|1055.56
#2010-03-30|1066.24
#2010-03-31|1056.91
#2010-04-01|1044.70
#2010-04-02| .
#2010-04-05|1039.06
#2010-04-06|1047.27
#2010-04-07|1080.43
#2010-04-08|1084.06
#2010-04-09|1081.99
#2010-04-12|1096.38
#2010-04-13|1089.20
#2010-04-14|1086.05
#2010-04-15|1107.23
#2010-04-16|1108.38
#2010-04-19|1077.96
#2010-04-20|1072.00
#2010-04-21|1094.83
#2010-04-22|1083.35
#2010-04-23|1062.74
#2010-04-26|1082.12
#2010-04-27|1080.16
#2010-04-28|1054.46
#2010-04-29|1052.72
#2010-04-30|1047.89
#2010-05-03|1042.35
#2010-05-04|1042.29
#2010-05-05|1043.84
#2010-05-06|1015.91
#2010-05-07|1013.01
#2010-05-10|1005.60
#2010-05-11| 987.86
#2010-05-12| 973.77
#2010-05-13|1000.81
#2010-05-14| 999.75
#2010-05-17| 983.17
#2010-05-18| 972.78
#2010-05-19| 984.64
#2010-05-20| 998.82
#2010-05-21| 982.80
#2010-05-24| 979.97
#2010-05-25| 976.68
#2010-05-26| 971.11
#2010-05-27| 977.41
#2010-05-28| 974.72
#2010-05-31| .
#2010-06-01| 977.44
#2010-06-02| 955.84
#2010-06-03| 967.86
#2010-06-04| 971.99
#2010-06-07| 940.95
#2010-06-08| 937.67
#2010-06-09| 926.17
#2010-06-10| 932.31
#2010-06-11| 942.84
#2010-06-14| 942.77
#2010-06-15| 947.69
#2010-06-16| 955.11
#2010-06-17| 956.32
#2010-06-18| 947.76
#2010-06-21| 960.58
#2010-06-22| 974.92
#2010-06-23| 973.88
#2010-06-24| 975.49
#2010-06-25| 970.56
#2010-06-28| 958.60
#2010-06-29| 959.27
#2010-06-30| 950.67
#2010-07-01| 955.25
#2010-07-02| 950.77
#2010-07-05| .
#2010-07-06| 975.67
#2010-07-07| 969.10
#2010-07-08| 979.01
#2010-07-09| 971.06
#2010-07-12| 951.10
#2010-07-13| 951.41
#2010-07-14| 953.72
#2010-07-15| 943.91
#2010-07-16| 945.94
#2010-07-19| 943.10
#2010-07-20| 926.92
#2010-07-21| 924.64
#2010-07-22| 926.85
#2010-07-23| 937.18
#2010-07-26| 937.75
#2010-07-27| 946.24
#2010-07-28| 976.61
#2010-07-29| 977.09
#2010-07-30| 971.81
#2010-08-02| 970.71
#2010-08-03| 981.78
#2010-08-04| 974.69
#2010-08-05| 984.76
#2010-08-06| 995.80
#2010-08-09| 985.57
#2010-08-10| 980.88
#2010-08-11| 962.99
#2010-08-12| 943.29
#2010-08-13| 941.96
#2010-08-16| 953.49
#2010-08-17| 946.48
#2010-08-18| 968.34
#2010-08-19| 978.76
#2010-08-20| 953.45
#2010-08-23| 959.67
#2010-08-24| 966.71
#2010-08-25| 945.68
#2010-08-26| 953.51
#2010-08-27| 951.82
#2010-08-30| 956.23
#2010-08-31| 940.75
#2010-09-01| 940.35
#2010-09-02| 945.08
#2010-09-03| 948.46
#2010-09-06| .
#2010-09-07| 968.88
#2010-09-08| 951.38
#2010-09-09| 958.31
#2010-09-10| 951.67
#2010-09-13| 968.83
#2010-09-14| 983.27
#2010-09-15| 958.93
#2010-09-16| 945.75
#2010-09-17| 948.31
#2010-09-20| 949.48
#2010-09-21| 950.31
#2010-09-22| 953.66
#2010-09-23| 955.76
#2010-09-24| 946.15
#2010-09-27| 951.49
#2010-09-28| 954.49
#2010-09-29| 961.22
#2010-09-30| 932.26
#2010-10-01| 935.15
#2010-10-04| 908.00
#2010-10-05| 935.54
#2010-10-06| 960.90
#2010-10-07| 977.06
#2010-10-08| 979.70
#2010-10-11| 977.01
#2010-10-12| 962.62
#2010-10-13| 944.34
#2010-10-14| 960.33
#2010-10-15| 931.39
#2010-10-18| 932.94
#2010-10-19| 938.18
#2010-10-20| 940.09
#2010-10-21| 928.98
#2010-10-22| 931.43
#2010-10-25| 936.35
#2010-10-26| 921.35
#2010-10-27| 907.50
#2010-10-28| 909.84
#2010-10-29| 927.15
#2010-11-01| 911.56
#2010-11-02| 911.33
#2010-11-03| 904.56
#2010-11-04| 921.55
#2010-11-05| 923.16
#2010-11-08| 919.16
#2010-11-09| 921.28
#2010-11-10| 939.06
#2010-11-11| 955.54
#2010-11-12| 942.14
#2010-11-15| 933.61
#2010-11-16| 924.47
#2010-11-17| 938.37
#2010-11-18| 967.84
#2010-11-19| 973.93
#2010-11-22| 974.44
#2010-11-23| 980.48
#2010-11-24| 959.62
#2010-11-25| .
#2010-11-26| 943.02
#2010-11-29| 947.34
#2010-11-30| 935.42
#2010-12-01| 933.95
#2010-12-02| 946.70
#2010-12-03| 962.50
#2010-12-06| 965.61
#2010-12-07| 954.92
#2010-12-08| 948.32
#2010-12-09| 975.49
#2010-12-10| 980.04
#2010-12-13|1006.59
#2010-12-14|1015.07
#2010-12-15|1007.38
#2010-12-16|1017.48
#2010-12-17|1031.20
#2010-12-20|1027.84
#2010-12-21|1031.76
#2010-12-22|1042.75
#2010-12-23|1047.90
#2010-12-24| .
#2010-12-27|1042.46
#2010-12-28|1058.43
#2010-12-29|1067.65
#2010-12-30|1053.60
#2010-12-31|1061.92
#2011-01-03|1054.25
#2011-01-04|1065.97
#2011-01-05|1038.68
#2011-01-06|1060.26
#2011-01-07|1063.35
#2011-01-10|1066.63
#2011-01-11|1053.92
#2011-01-12|1081.25
#2011-01-13|1104.78
#2011-01-14|1094.33
#2011-01-17| .
#2011-01-18|1099.37
#2011-01-19|1113.97
#2011-01-20|1088.96
#2011-01-21|1070.41
#2011-01-24|1067.87
#2011-01-25|1089.27
#2011-01-26|1076.48
#2011-01-27|1067.07
#2011-01-28|1056.38
#2011-01-31|1043.00
#2011-02-01|1045.96
#2011-02-02|1082.00
#2011-02-03|1067.57
#2011-02-04|1073.59
#2011-02-07|1077.09
#2011-02-08|1102.43
#2011-02-09|1092.82
#2011-02-10|1088.44
#2011-02-11|1085.83
#2011-02-14|1105.69
#2011-02-15|1100.75
#2011-02-16|1113.18
#2011-02-17|1131.03
#2011-02-18|1129.53
#2011-02-21| .
#2011-02-22|1101.49
#2011-02-23|1093.59
#2011-02-24|1095.62
#2011-02-25|1106.26
#2011-02-28|1117.73
#2011-03-01|1144.60
#2011-03-02|1116.65
#2011-03-03|1107.58
#2011-03-04|1111.61
#2011-03-07|1100.02
#2011-03-08|1083.37
#2011-03-09|1091.07
#2011-03-10|1067.64
#2011-03-11|1063.30
#2011-03-14| 982.49
#2011-03-15| 901.38
#2011-03-16| 952.90
#2011-03-17| 948.23
#2011-03-18| 944.62
#2011-03-21| 944.74
#2011-03-22|1011.24
#2011-03-23|1005.50
#2011-03-24| 994.17
#2011-03-25| 985.23
#2011-03-28| 988.29
#2011-03-29| 970.01
#2011-03-30| 957.23
#2011-03-31| 970.91
#2011-04-01| 955.56
#2011-04-04| 947.57
#2011-04-05| 930.30
#2011-04-06| 906.27
#2011-04-07| 916.96
#2011-04-08| 942.48
#2011-04-11| 940.77
#2011-04-12| 943.36
#2011-04-13| 951.37
#2011-04-14| 960.61
#2011-04-15| 945.84
#2011-04-18| 941.58
#2011-04-19| 929.70
#2011-04-20| 937.78
#2011-04-21| 943.48
#2011-04-22| .
#2011-04-25| 942.50
#2011-04-26| 938.61
#2011-04-27| 928.77
#2011-04-28| 959.13
#2011-04-29| 962.91
#2011-05-02| 987.97
#2011-05-03| 990.78
#2011-05-04| 993.05
#2011-05-05|1001.43
#2011-05-06| 985.29
#2011-05-09| 991.96
#2011-05-10| 995.29
#2011-05-11| 986.71
#2011-05-12| 985.92
#2011-05-13| 961.67
#2011-05-16| 947.65
#2011-05-17| 933.78
#2011-05-18| 955.55
#2011-05-19| 931.41
#2011-05-20| 929.36
#2011-05-23| 914.28
#2011-05-24| 907.97
#2011-05-25| 917.66
#2011-05-26| 925.17
#2011-05-27| 930.80
#2011-05-30| .
#2011-05-31| 931.37
#2011-06-01| 938.46
#2011-06-02| 922.96
#2011-06-03| 913.99
#2011-06-06| 902.43
#2011-06-07| 905.11
#2011-06-08| 915.04
#2011-06-09| 907.25
#2011-06-10| 908.65
#2011-06-13| 909.83
#2011-06-14| 925.84
#2011-06-15| 919.14
#2011-06-16| 911.05
#2011-06-17| 910.61
#2011-06-20| 911.17
#2011-06-21| 918.75
#2011-06-22| 939.60
#2011-06-23| 934.14
#2011-06-24| 946.57
#2011-06-27| 937.90
#2011-06-28| 944.29
#2011-06-29| 957.48
#2011-06-30| 971.40
#2011-07-01| 981.29
#2011-07-04| .
#2011-07-05|1010.04
#2011-07-06|1013.70
#2011-07-07|1009.10
#2011-07-08|1017.00
#2011-07-11|1010.91
#2011-07-12|1002.25
#2011-07-13|1008.96
#2011-07-14| 993.96
#2011-07-15| 996.45
#2011-07-18| 995.76
#2011-07-19| 985.18
#2011-07-20| 997.76
#2011-07-21|1007.80
#2011-07-22|1032.72
#2011-07-25|1017.34
#2011-07-26|1029.01
#2011-07-27|1019.65
#2011-07-28|1009.27
#2011-07-29|1006.37
#2011-08-01|1045.96
#2011-08-02|1029.13
#2011-08-03|1010.71
#2011-08-04| 984.72
#2011-08-05| 961.54
#2011-08-08| 950.64
#2011-08-09| 938.88
#2011-08-10| 949.13
#2011-08-11| 935.48
#2011-08-12| 936.97
#2011-08-15| 942.24
#2011-08-16| 942.44
#2011-08-17| 950.37
#2011-08-18| 940.90
#2011-08-19| 933.65
#2011-08-22| 918.38
#2011-08-23| 927.51
#2011-08-24| 913.12
#2011-08-25| 907.30
#2011-08-26| 918.73
#2011-08-29| 916.34
#2011-08-30| 934.63
#2011-08-31| 946.14
#2011-09-01| 944.43
#2011-09-02| 934.65
#2011-09-05| .
#2011-09-06| 894.95
#2011-09-07| 903.45
#2011-09-08| 902.02
#2011-09-09| 905.86
#2011-09-12| 896.33
#2011-09-13| 912.54
#2011-09-14| 903.35
#2011-09-15| 919.02
#2011-09-16| 942.18
#2011-09-19| 947.97
#2011-09-20| 925.96
#2011-09-21| 931.35
#2011-09-22| 921.03
#2011-09-23| 921.63
#2011-09-26| 917.27
#2011-09-27| 943.59
#2011-09-28| 971.24
#2011-09-29| 983.55
#2011-09-30| 979.89
#2011-10-03| 964.86
#2011-10-04| 943.57
#2011-10-05| 921.40
#2011-10-06| 930.32
#2011-10-07| 931.74
#2011-10-10| 932.10
#2011-10-11| 947.37
#2011-10-12| 926.64
#2011-10-13| 941.24
#2011-10-14| 921.47
#2011-10-17| 946.13
#2011-10-18| 932.62
#2011-10-19| 937.59
#2011-10-20| 937.23
#2011-10-21| 939.87
#2011-10-24| 945.11
#2011-10-25| 934.43
#2011-10-26| 928.23
#2011-10-27| 966.86
#2011-10-28| 974.44
#2011-10-31| 933.22
#2011-11-01| 925.62
#2011-11-02| 912.31
#2011-11-03| 913.07
#2011-11-04| 925.26
#2011-11-07| 928.48
#2011-11-08| 911.11
#2011-11-09| 926.97
#2011-11-10| 907.47
#2011-11-11| 906.02
#2011-11-14| 919.04
#2011-11-15| 920.30
#2011-11-16| 916.49
#2011-11-17| 920.22
#2011-11-18| 907.43
#2011-11-21| 908.47
#2011-11-22| 910.32
#2011-11-23| 905.45
#2011-11-24| .
#2011-11-25| 885.76
#2011-11-28| 891.58
#2011-11-29| 906.21
#2011-11-30| 900.87
#2011-12-01| 913.57
#2011-12-02| 912.82
#2011-12-05| 930.94
#2011-12-06| 922.06
#2011-12-07| 937.79
#2011-12-08| 938.73
#2011-12-09| 930.87
#2011-12-12| 939.34
#2011-12-13| 925.12
#2011-12-14| 916.98
#2011-12-15| 911.14
#2011-12-16| 911.78
#2011-12-19| 901.77
#2011-12-20| 898.88
#2011-12-21| 906.03
#2011-12-22| 901.50
#2011-12-23| 901.39
#2011-12-26| .
#2011-12-27| 901.37
#2011-12-28| 891.40
#2011-12-29| 897.32
#2011-12-30| 915.69
#2012-01-02| .
#2012-01-03| 917.95
#2012-01-04| 948.28
#2012-01-05| 932.65
#2012-01-06| 928.33
#2012-01-09| 931.53
#2012-01-10| 935.24
#2012-01-11| 940.39
#2012-01-12| 932.81
#2012-01-13| 932.53
#2012-01-16| .
#2012-01-17| 928.47
#2012-01-18| 924.93
#2012-01-19| 931.99
#2012-01-20| 968.62
#2012-01-23| 978.37
#2012-01-24| 970.22
#2012-01-25| 970.58
#2012-01-26| 976.87
#2012-01-27| 972.44
#2012-01-30| 975.20
#2012-01-31| 977.92
#2012-02-01| 993.17
#2012-02-02|1010.42
#2012-02-03| 997.18
#2012-02-06|1008.55
#2012-02-07|1013.03
#2012-02-08|1032.10
#2012-02-09|1036.85
#2012-02-10|1013.80
#2012-02-13|1025.41
#2012-02-14|1023.46
#2012-02-15|1053.09
#2012-02-16|1032.46
#2012-02-17|1033.41
#2012-02-20| .
#2012-02-21|1028.79
#2012-02-22|1034.46
#2012-02-23|1045.69
#2012-02-24|1051.79
#2012-02-27|1057.01
#2012-02-28|1061.88
#2012-02-29|1049.93
#2012-03-01|1043.42
#2012-03-02|1043.67
#2012-03-05|1041.16
#2012-03-06|1042.28
#2012-03-07|1031.47
#2012-03-08|1046.90
#2012-03-09|1054.12
#2012-03-12|1041.61
#2012-03-13|1042.13
#2012-03-14|1047.80
#2012-03-15|1053.86
#2012-03-16|1062.43
#2012-03-19|1072.89
#2012-03-20|1068.72
#2012-03-21|1048.49
#2012-03-22|1069.68
#2012-03-23|1057.28
#2012-03-26|1042.47
#2012-03-27|1073.31
#2012-03-28|1064.50
#2012-03-29|1059.48
#2012-03-30|1043.28
#2012-04-02|1056.69
#2012-04-03|1038.65
#2012-04-04|1018.63
#2012-04-05|1008.64
#2012-04-06| .
#2012-04-09| 993.44
#2012-04-10|1006.33
#2012-04-11| 999.21
#2012-04-12| 999.42
#2012-04-13|1025.76
#2012-04-16|1007.97
#2012-04-17| 999.05
#2012-04-18|1017.36
#2012-04-19|1009.82
#2012-04-20|1000.81
#2012-04-23| 999.06
#2012-04-24| 980.86
#2012-04-25| 983.78
#2012-04-26| 992.93
#2012-04-27| 993.80
#2012-04-30|1001.33
#2012-05-01| 976.33
#2012-05-02| 983.33
#2012-05-03| 980.88
#2012-05-04| 987.02
#2012-05-07| 958.83
#2012-05-08| 963.94
#2012-05-09| 951.48
#2012-05-10| 943.04
#2012-05-11| 926.60
#2012-05-14| 932.12
#2012-05-15| 918.77
#2012-05-16| 903.32
#2012-05-17| 927.81
#2012-05-18| 903.03
#2012-05-21| 897.82
#2012-05-22| 903.36
#2012-05-23| 896.71
#2012-05-24| 902.35
#2012-05-25| 896.52
#2012-05-28| .
#2012-05-29| 908.67
#2012-05-30| 900.06
#2012-05-31| 900.55
#2012-06-01| 897.07
#2012-06-04| 882.13
#2012-06-05| 897.98
#2012-06-06| 905.55
#2012-06-07| 920.38
#2012-06-08| 902.13
#2012-06-11| 913.46
#2012-06-12| 903.94
#2012-06-13| 906.95
#2012-06-14| 915.54
#2012-06-15| 935.02
#2012-06-18| 948.57
#2012-06-19| 941.26
#2012-06-20| 958.19
#2012-06-21| 955.51
#2012-06-22| 948.19
#2012-06-25| 948.04
#2012-06-26| 937.11
#2012-06-27| 951.79
#2012-06-28| 984.89
#2012-06-29| 992.50
#2012-07-02| 998.29
#2012-07-03|1009.50
#2012-07-04| .
#2012-07-05|1011.79
#2012-07-06|1011.22
#2012-07-09| 997.76
#2012-07-10| 989.21
#2012-07-11| 991.82
#2012-07-12| 985.10
#2012-07-13| 978.93
#2012-07-16| 984.78
#2012-07-17| 983.35
#2012-07-18| 975.98
#2012-07-19| 988.96
#2012-07-20| 957.35
#2012-07-23| 936.64
#2012-07-24| 937.85
#2012-07-25| 928.25
#2012-07-26| 958.47
#2012-07-27| 974.17
#2012-07-30| 990.33
#2012-07-31| 983.71
#2012-08-01| 977.14
#2012-08-02| 989.09
#2012-08-03| 970.30
#2012-08-06| 985.61
#2012-08-07| 989.66
#2012-08-08| 990.01
#2012-08-09| 989.29
#2012-08-10| 989.25
#2012-08-13| 986.44
#2012-08-14| 977.20
#2012-08-15| 968.01
#2012-08-16| 976.93
#2012-08-17| 988.88
#2012-08-20| 985.19
#2012-08-21| 992.44
#2012-08-22| 992.50
#2012-08-23|1006.55
#2012-08-24| 988.51
#2012-08-27| 985.82
#2012-08-28| 975.71
#2012-08-29| 980.67
#2012-08-30| 979.83
#2012-08-31| 964.51
#2012-09-03| .
#2012-09-04| 960.79
#2012-09-05| 948.47
#2012-09-06| 949.09
#2012-09-07| 981.51
#2012-09-10| 984.43
#2012-09-11| 983.06
#2012-09-12| 996.12
#2012-09-13|1001.55
#2012-09-14|1018.13
#2012-09-17|1011.80
#2012-09-18|1019.44
#2012-09-19|1025.85
#2012-09-20|1011.01
#2012-09-21|1011.78
#2012-09-24|1017.60
#2012-09-25|1027.99
#2012-09-26|1017.15
#2012-09-27|1021.05
#2012-09-28|1006.57
#2012-10-01| 995.82
#2012-10-02| 990.51
#2012-10-03| 980.11
#2012-10-04| 998.27
#2012-10-05| 996.65
#2012-10-08|1003.47
#2012-10-09| 985.56
#2012-10-10| 971.79
#2012-10-11| 964.77
#2012-10-12| 969.83
#2012-10-15| 966.77
#2012-10-16| 978.07
#2012-10-17| 987.73
#2012-10-18|1000.38
#2012-10-19|1001.03
#2012-10-22| 997.48
#2012-10-23| 990.01
#2012-10-24| 980.42
#2012-10-25| 983.73
#2012-10-26| 977.95
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 979.24
#2012-11-01| 974.38
#2012-11-02| 980.17
#2012-11-05| 977.70
#2012-11-06| 970.07
#2012-11-07| 974.87
#2012-11-08| 965.74
#2012-11-09| 966.96
#2012-11-12| 961.13
#2012-11-13| 961.88
#2012-11-14| 946.92
#2012-11-15| 960.34
#2012-11-16| 982.61
#2012-11-19| 994.63
#2012-11-20| 986.37
#2012-11-21| 983.51
#2012-11-22| .
#2012-11-23| 993.21
#2012-11-26| 997.73
#2012-11-27|1005.55
#2012-11-28| 997.00
#2012-11-29| 999.24
#2012-11-30|1000.00
#2012-12-03|1005.43
#2012-12-04|1007.24
#2012-12-05| 998.84
#2012-12-06|1007.12
#2012-12-07|1015.61
#2012-12-10|1008.79
#2012-12-11|1005.36
#2012-12-12|1003.14
#2012-12-13|1005.64
#2012-12-14|1011.65
#2012-12-17|1018.55
#2012-12-18|1041.29
#2012-12-19|1079.99
#2012-12-20|1086.41
#2012-12-21|1089.49
#2012-12-24|1080.81
#2012-12-25|1086.97
#2012-12-26|1087.68
#2012-12-27|1086.85
#2012-12-28|1101.42
#2012-12-31|1096.71
#2013-01-01|1096.71
#2013-01-02|1087.84
#2013-01-03|1091.97
#2013-01-04|1120.82
#2013-01-07|1107.38
#2013-01-08|1097.05
#2013-01-09|1102.52
#2013-01-10|1118.30
#2013-01-11|1117.68
#2013-01-14|1115.55
#2013-01-15|1129.17
#2013-01-16|1107.63
#2013-01-17|1098.69
#2013-01-18|1118.41
#2013-01-21|1107.00
#2013-01-22|1114.68
#2013-01-23|1101.88
#2013-01-24|1096.69
#2013-01-25|1101.68
#2013-01-28|1103.30
#2013-01-29|1136.18
#2013-01-30|1144.01
#2013-01-31|1171.92
#2013-02-01|1150.44
#2013-02-04|1183.94
#2013-02-05|1155.68
#2013-02-06|1187.70
#2013-02-07|1200.50
#2013-02-08|1192.20
#2013-02-11|1183.33
#2013-02-12|1221.19
#2013-02-13|1197.90
#2013-02-14|1189.88
#2013-02-15|1142.89
#2013-02-18|1195.54
#2013-02-19|1200.83
#2013-02-20|1203.78
#2013-02-21|1194.48
#2013-02-22|1183.07
#2013-02-25|1199.36
#2013-02-26|1209.27
#2013-02-27|1182.78
#2013-02-28|1204.09
#2013-03-01|1204.51
#2013-03-04|1228.10
#2013-03-05|1222.06
#2013-03-06|1235.92
#2013-03-07|1206.03
#2013-03-08|1211.98
#2013-03-11|1279.55
#2013-03-12|1268.49
#2013-03-13|1264.12
#2013-03-14|1272.32
#2013-03-15|1283.89
#2013-03-18|1257.55
#2013-03-19|1282.72
#2013-03-20|1273.93
#2013-03-21|1299.44
#2013-03-22|1280.87
#2013-03-25|1292.73
#2013-03-26|1283.31
#2013-03-27|1292.26
#2013-03-28|1288.48
#2013-03-29|1277.46
#2013-04-01|1230.98
#2013-04-02|1248.05
#2013-04-03|1266.52
#2013-04-04|1281.52
#2013-04-05|1334.27
#2013-04-08|1366.16
#2013-04-09|1338.73
#2013-04-10|1379.70
#2013-04-11|1397.40
#2013-04-12|1403.88
#2013-04-15|1381.36
#2013-04-16|1341.76
#2013-04-17|1383.00
#2013-04-18|1365.82
#2013-04-19|1340.05
#2013-04-22|1361.84
#2013-04-23|1343.42
#2013-04-24|1352.20
#2013-04-25|1381.17
#2013-04-26|1398.74
#2013-04-29|1392.04
#2013-04-30|1408.35
#2013-05-01|1398.81
#2013-05-02|1395.33
#2013-05-03|1382.36
#2013-05-06|1377.21
#2013-05-07|1413.07
#2013-05-08|1416.50
#2013-05-09|1386.46
#2013-05-10|1384.15
#2013-05-13|1443.38
#2013-05-14|1413.96
#2013-05-15|1439.35
#2013-05-16|1403.40
#2013-05-17|1382.43
#2013-05-20|1383.41
#2013-05-21|1363.32
#2013-05-22|1359.31
#2013-05-23|1255.98
#2013-05-24|1256.29
#2013-05-27|1216.68
#2013-05-28|1217.17
#2013-05-29|1240.28
#2013-05-30|1189.75
#2013-05-31|1199.29
#2013-06-03|1155.73
#2013-06-04|1226.12
#2013-06-05|1214.18
#2013-06-06|1188.50
#2013-06-07|1194.77
#2013-06-10|1225.36
#2013-06-11|1256.76
#2013-06-12|1256.68
#2013-06-13|1225.17
#2013-06-14|1210.89
#2013-06-17|1237.97
#2013-06-18|1220.90
#2013-06-19|1264.64
#2013-06-20|1211.87
#2013-06-21|1230.92
#2013-06-24|1221.34
#2013-06-25|1213.36
#2013-06-26|1216.83
#2013-06-27|1234.67
#2013-06-28|1284.25
#2013-07-01|1306.01
#2013-07-02|1308.75
#2013-07-03|1325.94
#2013-07-04|1318.47
#2013-07-05|1323.80
#2013-07-08|1301.94
#2013-07-09|1332.25
#2013-07-10|1342.71
#2013-07-11|1356.48
#2013-07-12|1354.41
#2013-07-15|1348.31
#2013-07-16|1363.19
#2013-07-17|1361.09
#2013-07-18|1371.66
#2013-07-19|1376.47
#2013-07-22|1389.54
#2013-07-23|1390.50
#2013-07-24|1376.23
#2013-07-25|1357.47
#2013-07-26|1321.17
#2013-07-29|1278.32
#2013-07-30|1296.51
#2013-07-31|1278.18
#2013-08-01|1319.97
#2013-08-02|1362.59
#2013-08-05|1347.31
#2013-08-06|1364.99
#2013-08-07|1334.31
#2013-08-08|1331.20
#2013-08-09|1326.71
#2013-08-12|1307.70
#2013-08-13|1307.17
#2013-08-14|1320.35
#2013-08-15|1305.47
#2013-08-16|1295.87
#2013-08-19|1295.84
#2013-08-20|1285.05
#2013-08-21|1273.89
#2013-08-22|1263.91
#2013-08-23|1289.44
#2013-08-26|1281.41
#2013-08-27|1288.60
#2013-08-28|1260.12
#2013-08-29|1251.06
#2013-08-30|1239.49
#2013-09-02|1235.77
#2013-09-03|1274.34
#2013-09-04|1292.42
#2013-09-05|1281.63
#2013-09-06|1281.04
#2013-09-09|1300.46
#2013-09-10|1311.19
#2013-09-11|1314.06
#2013-09-12|1320.53
#2013-09-13|1314.06
#2013-09-16|1321.31
#2013-09-17|1312.40
#2013-09-18|1341.52
#2013-09-19|1362.16
#2013-09-20|1365.93
#2013-09-23|1378.80
#2013-09-24|1370.46
#2013-09-25|1374.43
#2013-09-26|1384.81
#2013-09-27|1386.05
#2013-09-30|1351.86
#2013-10-01|1352.78
#2013-10-02|1342.00
#2013-10-03|1338.00
#2013-10-04|1332.81
#2013-10-07|1316.30
#2013-10-08|1324.40
#2013-10-09|1339.13
#2013-10-10|1325.63
#2013-10-11|1355.02
#2013-10-14|1357.64
#2013-10-15|1346.56
#2013-10-16|1342.98
#2013-10-17|1372.08
#2013-10-18|1372.21
#2013-10-21|1368.27
#2013-10-22|1372.07
#2013-10-23|1359.05
#2013-10-24|1360.65
#2013-10-25|1330.86
#2013-10-28|1349.90
#2013-10-29|1333.15
#2013-10-30|1347.34
#2013-10-31|1329.87
#2013-11-01|1309.78
#2013-11-04|1312.11
#2013-11-05|1309.74
#2013-11-06|1319.55
#2013-11-07|1308.02
#2013-11-08|1298.87
#2013-11-11|1311.31
#2013-11-12|1334.55
#2013-11-13|1348.77
#2013-11-14|1352.86
#2013-11-15|1377.26
#2013-11-18|1392.16
#2013-11-19|1375.64
#2013-11-20|1366.86
#2013-11-21|1363.22
#2013-11-22|1358.58
#2013-11-25|1357.89
#2013-11-26|1364.86
#2013-11-27|1344.73
#2013-11-28|1351.04
#2013-11-29|1339.49
#2013-12-02|1336.79
#2013-12-03|1346.54
#2013-12-04|1318.07
#2013-12-05|1313.70
#2013-12-06|1307.16
#2013-12-09|1317.41
#2013-12-10|1320.65
#2013-12-11|1315.92
#2013-12-12|1302.19
#2013-12-13|1293.97
#2013-12-16|1287.74
#2013-12-17|1300.80
#2013-12-18|1323.43
#2013-12-19|1327.33
#2013-12-20|1324.48
#2013-12-23|1325.76
#2013-12-24|1317.81
#2013-12-25|1314.83
#2013-12-26|1335.24
#2013-12-27|1350.06
#2013-12-30|1372.21
#2013-12-31|1371.29
#2014-01-01|1371.29
#2014-01-02|1372.34
#2014-01-03|1379.56
#2014-01-06|1374.61
#2014-01-07|1361.15
#2014-01-08|1386.19
#2014-01-09|1371.11
#2014-01-10|1390.67
#2014-01-13|1401.16
#2014-01-14|1365.65
#2014-01-15|1373.83
#2014-01-16|1368.47
#2014-01-17|1377.18
#2014-01-20|1377.66
#2014-01-21|1366.49
#2014-01-22|1377.88
#2014-01-23|1372.64
#2014-01-24|1360.51
#2014-01-27|1315.49
#2014-01-28|1303.85
#2014-01-29|1342.51
#2014-01-30|1290.04
#2014-01-31|1298.95
#2014-02-03|1272.73
#2014-02-04|1216.91
#2014-02-05|1251.51
#2014-02-06|1231.88
#2014-02-07|1261.23
#2014-02-10|1265.17
#2014-02-11|1260.79
#2014-02-12|1267.69
#2014-02-13|1253.29
#2014-02-14|1235.87
#2014-02-17|1247.43
#2014-02-18|1294.30
#2014-02-19|1286.95
#2014-02-20|1254.61
#2014-02-21|1273.69
#2014-02-24|1262.59
#2014-02-25|1285.00
#2014-02-26|1269.71
#2014-02-27|1252.81
#2014-02-28|1236.79
#2014-03-03|1238.58
#2014-03-04|1233.79
#2014-03-05|1237.16
#2014-03-06|1249.74
#2014-03-07|1253.71
#2014-03-10|1244.27
#2014-03-11|1246.59
#2014-03-12|1228.88
#2014-03-13|1226.63
#2014-03-14|1201.09
#2014-03-17|1192.04
#2014-03-18|1196.59
#2014-03-19|1195.70
#2014-03-20|1163.55
#2014-03-21|1163.72
#2014-03-24|1176.27
#2014-03-25|1182.64
#2014-03-26|1185.46
#2014-03-27|1197.73
#2014-03-28|1211.73
#2014-03-31|1229.93
#2014-04-01|1231.87
#2014-04-02|1246.28
#2014-04-03|1249.39
#2014-04-04|1252.91
#2014-04-07|1227.12
#2014-04-08|1217.78
#2014-04-09|1189.95
#2014-04-10|1190.92
#2014-04-11|1172.52
#2014-04-14|1171.37
#2014-04-15|1180.45
#2014-04-16|1205.86
#2014-04-17|1202.96
#2014-04-18|1202.97
#2014-04-21|1196.18
#2014-04-22|1177.07
#2014-04-23|1193.38
#2014-04-24|1189.03
#2014-04-25|1192.06
#2014-04-28|1179.16
#2014-04-29|1179.62
#2014-04-30|1189.66
#2014-05-01|1214.76
#2014-05-02|1221.95
#2014-05-05|1223.51
#2014-05-06|1230.26
#2014-05-07|1189.06
#2014-05-08|1201.66
#2014-05-09|1207.84
#2014-05-12|1197.97
#2014-05-13|1226.32
#2014-05-14|1227.97
#2014-05-15|1226.36
#2014-05-16|1201.24
#2014-05-19|1194.07
#2014-05-20|1184.17
#2014-05-21|1176.36
#2014-05-22|1189.60
#2014-05-23|1201.74
#2014-05-26|1220.04
#2014-05-27|1216.80
#2014-05-28|1219.08
#2014-05-29|1223.82
#2014-05-30|1220.37
#2014-06-02|1234.52
#2014-06-03|1248.62
#2014-06-04|1245.58
#2014-06-05|1248.31
#2014-06-06|1256.62
#2014-06-09|1251.12
#2014-06-10|1256.62
#2014-06-11|1280.68
#2014-06-12|1289.12
#2014-06-13|1291.89
#2014-06-16|1285.16
#2014-06-17|1281.07
#2014-06-18|1301.12
#2014-06-19|1328.18
#2014-06-20|1321.06
#2014-06-23|1319.96
#2014-06-24|1314.19
#2014-06-25|1307.27
#2014-06-26|1312.28
#2014-06-27|1302.58
#2014-06-30|1314.16
#2014-07-01|1323.65
#2014-07-02|1328.52
#2014-07-03|1313.80
#2014-07-04|1322.82
#2014-07-07|1317.58
#2014-07-08|1315.71
#2014-07-09|1301.09
#2014-07-10|1291.65
#2014-07-11|1282.01
#2014-07-14|1280.88
#2014-07-15|1287.78
#2014-07-16|1288.88
#2014-07-17|1289.93
#2014-07-18|1278.18
#2014-07-21|1279.06
#2014-07-22|1281.34
#2014-07-23|1276.90
#2014-07-24|1272.08
#2014-07-25|1280.53
#2014-07-28|1297.39
#2014-07-29|1288.63
#2014-07-30|1285.39
#2014-07-31|1292.09
#2014-08-01|1292.01
#2014-08-04|1274.84
#2014-08-05|1255.29
#2014-08-06|1243.15
#2014-08-07|1255.67
#2014-08-08|1227.26
#2014-08-11|1246.89
#2014-08-12|1252.51
#2014-08-13|1257.07
#2014-08-14|1263.60
#2014-08-15|1262.98
#2014-08-18|1257.58
#2014-08-19|1262.25
#2014-08-20|1255.81
#2014-08-21|1266.64
#2014-08-22|1261.42
#2014-08-25|1266.27
#2014-08-26|1255.38
#2014-08-27|1256.19
#2014-08-28|1254.99
#2014-08-29|1254.05
#2014-09-01|1253.93
#2014-09-02|1259.95
#2014-09-03|1273.67
#2014-09-04|1268.29
#2014-09-05|1263.22
#2014-09-08|1268.74
#2014-09-09|1250.60
#2014-09-10|1257.98
#2014-09-11|1266.03
#2014-09-12|1265.17
#2014-09-15|1266.70
#2014-09-16|1252.30
#2014-09-17|1237.87
#2014-09-18|1242.07
#2014-09-19|1253.08
#2014-09-22|1260.14
#2014-09-23|1261.64
#2014-09-24|1259.21
#2014-09-25|1278.80
#2014-09-26|1261.59
#2014-09-29|1259.21
#2014-09-30|1246.23
#2014-10-01|1249.66
#2014-10-02|1224.61
#2014-10-03|1211.75
#2014-10-06|1230.88
#2014-10-07|1237.05
#2014-10-08|1224.19
#2014-10-09|1216.93
#2014-10-10|1192.28
#2014-10-13|1198.50
#2014-10-14|1177.54
#2014-10-15|1190.75
#2014-10-16|1158.37
#2014-10-17|1129.24
#2014-10-20|1166.08
#2014-10-21|1154.17
#2014-10-22|1171.53
#2014-10-23|1163.45
#2014-10-24|1169.82
#2014-10-27|1187.36
#2014-10-28|1187.75
#2014-10-29|1207.16
#2014-10-30|1215.28
#2014-10-31|1239.51
#2014-11-03|1216.87
#2014-11-04|1255.62
#2014-11-05|1244.65
#2014-11-06|1214.89
#2014-11-07|1225.68
#2014-11-10|1231.80
#2014-11-11|1226.02
#2014-11-12|1231.54
#2014-11-13|1234.48
#2014-11-14|1229.55
#2014-11-17|1214.28
#2014-11-18|1232.40
#2014-11-19|1224.47
#2014-11-20|1221.34
#2014-11-21|1231.50
#2014-11-24|1222.87
#2014-11-25|1234.13
#2014-11-26|1232.54
#2014-11-27|1213.53
#2014-11-28|1226.89
#2014-12-01|1233.60
#2014-12-02|1224.70
#2014-12-03|1220.04
#2014-12-04|1225.10
#2014-12-05|1213.52
#2014-12-08|1220.44
#2014-12-09|1242.82
#2014-12-10|1216.21
#2014-12-11|1194.27
#2014-12-12|1201.10
#2014-12-15|1185.45
#2014-12-16|1174.30
#2014-12-17|1171.10
#2014-12-18|1168.87
#2014-12-19|1202.56
#2014-12-22|1190.14
#2014-12-23|1182.40
#2014-12-24|1196.85
#2014-12-25|1195.57
#2014-12-26|1199.51
#2014-12-29|1194.29
#2014-12-30|1197.97
#2014-12-31|1192.77
#2015-01-01|1192.95
#2015-01-02|1189.88
#2015-01-05|1184.83
#2015-01-06|1160.28
#2015-01-07|1139.76
#2015-01-08|1144.62
#2015-01-09|1154.10
#2015-01-12|1156.24
#2015-01-13|1146.76
#2015-01-14|1147.79
#2015-01-15|1155.54
#2015-01-16|1139.12
#2015-01-19|1135.57
#2015-01-20|1151.88
#2015-01-21|1144.08
#2015-01-22|1137.06
#2015-01-23|1149.46
#2015-01-26|1144.42
#2015-01-27|1186.80
#2015-01-28|1179.99
#2015-01-29|1161.66
#2015-01-30|1170.25
#2015-02-02|1161.48
#2015-02-03|1151.02
#2015-02-04|1182.48
#2015-02-05|1190.60
#2015-02-06|1194.32
#2015-02-09|1208.65
#2015-02-10|1201.82
#2015-02-11|1190.79
#2015-02-12|1231.66
#2015-02-13|1241.83
#2015-02-16|1279.43
#2015-02-17|1268.70
#2015-02-18|1299.74
#2015-02-19|1336.20
#2015-02-20|1337.01
#2015-02-23|1322.26
#2015-02-24|1315.78
#2015-02-25|1326.95
#2015-02-26|1338.77
#2015-02-27|1336.83
#2015-03-02|1319.38
#2015-03-03|1319.15
#2015-03-04|1299.35
#2015-03-05|1309.06
#2015-03-06|1319.84
#2015-03-09|1313.77
#2015-03-10|1291.77
#2015-03-11|1288.85
#2015-03-12|1317.33
#2015-03-13|1333.68
#2015-03-16|1344.78
#2015-03-17|1340.45
#2015-03-18|1360.35
#2015-03-19|1335.62
#2015-03-20|1350.18
#2015-03-23|1352.03
#2015-03-24|1345.27
#2015-03-25|1354.08
#2015-03-26|1332.85
#2015-03-27|1319.36
#2015-03-30|1320.26
#2015-03-31|1295.09
#2015-04-01|1299.45
#2015-04-02|1329.25
#2015-04-03|1327.41
#2015-04-06|1319.15
#2015-04-07|1328.47
#2015-04-08|1340.54
#2015-04-09|1331.24
#2015-04-10|1326.57
#2015-04-13|1318.36
#2015-04-14|1344.54
#2015-04-15|1339.30
#2015-04-16|1391.92
#2015-04-17|1408.11
#2015-04-20|1405.55
#2015-04-21|1432.08
#2015-04-22|1467.08
#2015-04-23|1456.67
#2015-04-24|1457.22
#2015-04-27|1450.76
#2015-04-28|1462.63
#2015-04-29|1460.97
#2015-04-30|1433.44
#2015-05-01|1413.16
#2015-05-04|1412.69
#2015-05-05|1414.45
#2015-05-06|1421.92
#2015-05-07|1412.19
#2015-05-08|1459.03
#2015-05-11|1452.25
#2015-05-12|1458.52
#2015-05-13|1451.40
#2015-05-14|1417.13
#2015-05-15|1442.80
#2015-05-18|1484.72
#2015-05-19|1475.04
#2015-05-20|1469.39
#2015-05-21|1481.98
#2015-05-22|1474.21
#2015-05-25|1483.75
#2015-05-26|1458.39
#2015-05-27|1451.27
#2015-05-28|1483.73
#2015-05-29|1488.66
#2015-06-01|1502.77
#2015-06-02|1473.54
#2015-06-03|1464.04
#2015-06-04|1477.93
#2015-06-05|1447.30
#2015-06-08|1456.02
#2015-06-09|1438.24
#2015-06-10|1450.31
#2015-06-11|1455.72
#2015-06-12|1464.16
#2015-06-15|1462.00
#2015-06-16|1428.97
#2015-06-17|1411.33
#2015-06-18|1408.52
#2015-06-19|1423.18
#2015-06-22|1458.14
#2015-06-23|1480.67
#2015-06-24|1484.67
#2015-06-25|1480.91
#2015-06-26|1490.85
#2015-06-29|1461.54
#2015-06-30|1464.58
#2015-07-01|1463.65
#2015-07-02|1471.75
#2015-07-03|1494.40
#2015-07-06|1453.33
#2015-07-07|1473.52
#2015-07-08|1422.82
#2015-07-09|1411.73
#2015-07-10|1418.48
#2015-07-13|1435.46
#2015-07-14|1459.81
#2015-07-15|1461.32
#2015-07-16|1476.38
#2015-07-17|1486.20
#2015-07-20|1482.73
#2015-07-21|1499.34
#2015-07-22|1468.02
#2015-07-23|1478.82
#2015-07-24|1462.01
#2015-07-27|1465.48
#2015-07-28|1441.48
#2015-07-29|1445.36
#2015-07-30|1462.62
#2015-07-31|1477.17
#2015-08-03|1462.38
#2015-08-04|1465.50
#2015-08-05|1459.18
#2015-08-06|1468.59
#2015-08-07|1488.22
#2015-08-10|1489.58
#2015-08-11|1483.66
#2015-08-12|1476.95
#2015-08-13|1451.89
#2015-08-14|1449.34
#2015-08-17|1452.32
#2015-08-18|1466.08
#2015-08-19|1455.47
#2015-08-20|1429.97
#2015-08-21|1384.37
#2015-08-24|1316.22
#2015-08-25|1277.70
#2015-08-26|1328.80
#2015-08-27|1338.63
#2015-08-28|1390.20
#2015-08-31|1367.32
#2015-09-01|1341.38
#2015-09-02|1327.00
#2015-09-03|1314.72
#2015-09-04|1298.46
#2015-09-07|1297.04
#2015-09-08|1276.26
#2015-09-09|1348.66
#2015-09-10|1318.41
#2015-09-11|1336.83
#2015-09-14|1326.88
#2015-09-15|1321.11
#2015-09-16|1332.54
#2015-09-17|1333.72
#2015-09-18|1307.78
#2015-09-21|1301.60
#2015-09-22|1306.91
#2015-09-23|1301.92
#2015-09-24|1281.19
#2015-09-25|1311.15
#2015-09-28|1319.35
#2015-09-29|1259.42
#2015-09-30|1295.34
#2015-10-01|1331.88
#2015-10-02|1333.07
#2015-10-05|1321.48
#2015-10-06|1339.19
#2015-10-07|1357.83
#2015-10-08|1350.80
#2015-10-09|1361.92
#2015-10-12|1366.46
#2015-10-13|1339.05
#2015-10-14|1310.29
#2015-10-15|1334.98
#2015-10-16|1346.61
#2015-10-19|1326.92
#2015-10-20|1340.70
#2015-10-21|1364.85
#2015-10-22|1355.30
#2015-10-23|1371.19
#2015-10-26|1382.69
#2015-10-27|1368.74
#2015-10-28|1369.72
#2015-10-29|1360.71
#2015-10-30|1378.76
#2015-11-02|1338.65
#2015-11-03|1333.12
#2015-11-04|1335.49
#2015-11-05|1354.51
#2015-11-06|1345.69
#2015-11-09|1386.51
#2015-11-10|1394.42
#2015-11-11|1404.33
#2015-11-12|1384.65
#2015-11-13|1385.64
#2015-11-16|1372.49
#2015-11-17|1373.10
#2015-11-18|1373.06
#2015-11-19|1395.49
#2015-11-20|1390.85
#2015-11-23|1388.93
#2015-11-24|1385.88
#2015-11-25|1357.43
#2015-11-26|1366.57
#2015-11-27|1353.37
#2015-11-30|1324.62
#2015-12-01|1345.85
#2015-12-02|1341.91
#2015-12-03|1345.61
#2015-12-04|1327.91
#2015-12-07|1329.56
#2015-12-08|1316.72
#2015-12-09|1319.63
#2015-12-10|1314.85
#2015-12-11|1319.12
#2015-12-14|1304.02
#2015-12-15|1264.05
#2015-12-16|1307.22
#2015-12-17|1312.21
#2015-12-18|1295.52
#2015-12-21|1291.74
#2015-12-22|1299.60
#2015-12-23|1298.58
#2015-12-24|1307.04
#2015-12-25|1287.67
#2015-12-28|1305.11
#2015-12-29|1324.63
#2015-12-30|1322.01
#2015-12-31|1325.03
#2016-01-01|1325.03
#2016-01-04|1311.49
#2016-01-05|1316.30
#2016-01-06|1301.57
#2016-01-07|1278.18
#2016-01-08|1268.73
#2016-01-11|1272.73
#2016-01-12|1219.95
#2016-01-13|1252.52
#2016-01-14|1231.96
#2016-01-15|1234.89
#2016-01-18|1209.20
#2016-01-19|1190.54
#2016-01-20|1162.71
#2016-01-21|1112.01
#2016-01-22|1153.16
#2016-01-25|1159.28
#2016-01-26|1126.35
#2016-01-27|1172.01
#2016-01-28|1161.67
#2016-01-29|1117.64
#2016-02-01|1044.32
#2016-02-02|1048.06
#2016-02-03|1030.20
#2016-02-04|1034.59
#2016-02-05|1003.25
#2016-02-08|1016.94
#2016-02-09| 949.46
#2016-02-10| 900.16
#2016-02-11| 921.48
#2016-02-12| 884.45
#2016-02-15| 945.24
#2016-02-16| 969.05
#2016-02-17| 949.91
#2016-02-18| 977.76
#2016-02-19| 955.39
#2016-02-22| 940.76
#2016-02-23| 949.19
#2016-02-24| 962.48
#2016-02-25| 968.17
#2016-02-26| 953.07
#2016-02-29| 956.82
#2016-03-01| 949.74
#2016-03-02| 983.72
#2016-03-03|1045.86
#2016-03-04|1054.52
#2016-03-07|1052.21
#2016-03-08|1038.56
#2016-03-09|1008.32
#2016-03-10|1018.97
#2016-03-11|1046.31
#2016-03-14|1075.05
#2016-03-15|1078.65
#2016-03-16|1036.49
#2016-03-17|1063.68
#2016-03-18|1053.61
#2016-03-21|1051.53
#2016-03-22|1057.60
#2016-03-23|1041.52
#2016-03-24|1008.77
#2016-03-25|1020.02
#2016-03-28|1025.27
#2016-03-29|1013.94
#2016-03-30| 986.85
#2016-03-31|1001.65
#2016-04-01| 968.54
#2016-04-04| 979.71
#2016-04-05| 944.00
#2016-04-06| 944.71
#2016-04-07| 959.09
#2016-04-08| 969.80
#2016-04-11| 954.24
#2016-04-12| 997.46
#2016-04-13|1028.14
#2016-04-14|1063.02
#2016-04-15|1050.93
#2016-04-18|1010.75
#2016-04-19|1064.92
#2016-04-20|1061.54
#2016-04-21|1074.43
#2016-04-22|1105.98
#2016-04-25|1118.39
#2016-04-26|1087.60
#2016-04-27|1081.71
#2016-04-28|1038.14
#2016-04-29|1053.32
#2016-05-02|1018.69
#2016-05-03|1021.81
#2016-05-04|1015.12
#2016-05-05|1010.58
#2016-05-06|1007.40
#2016-05-09| 997.34
#2016-05-10|1016.02
#2016-05-11|1016.09
#2016-05-12|1019.60
#2016-05-13| 995.87
#2016-05-16|1002.95
#2016-05-17|1018.54
#2016-05-18|1045.82
#2016-05-19|1046.48
#2016-05-20|1046.98
#2016-05-23|1059.69
#2016-05-24|1042.09
#2016-05-25|1051.16
#2016-05-26|1055.79
#2016-05-27|1066.45
#2016-05-30|1063.21
#2016-05-31|1081.06
#2016-06-01|1081.59
#2016-06-02|1055.07
#2016-06-03|1077.49
#2016-06-06|1056.29
#2016-06-07|1069.52
#2016-06-08|1086.91
#2016-06-09|1060.61
#2016-06-10|1046.93
#2016-06-13|1014.04
#2016-06-14|1000.38
#2016-06-15|1007.14
#2016-06-16|1009.87
#2016-06-17|1018.59
#2016-06-20|1041.61
#2016-06-21|1050.92
#2016-06-22|1036.49
#2016-06-23|1049.01
#2016-06-24| 998.89
#2016-06-27| 990.64
#2016-06-28| 967.43
#2016-06-29| 986.43
#2016-06-30| 985.24
#2016-07-01| 990.01
#2016-07-04| 982.84
#2016-07-05| 981.51
#2016-07-06| 958.09
#2016-07-07| 957.73
#2016-07-08| 946.50
#2016-07-11| 967.63
#2016-07-12|1000.41
#2016-07-13|1041.88
#2016-07-14|1029.41
#2016-07-15|1060.81
#2016-07-18|1060.21
#2016-07-19|1057.85
#2016-07-20|1038.39
#2016-07-21|1056.84
#2016-07-22|1041.19
#2016-07-25|1036.98
#2016-07-26|1032.44
#2016-07-27|1029.51
#2016-07-28|1015.36
#2016-07-29|1109.97
#2016-08-01|1147.72
#2016-08-02|1110.95
#2016-08-03|1062.46
#2016-08-04|1091.78
#2016-08-05|1078.90
#2016-08-08|1124.44
#2016-08-09|1136.15
#2016-08-10|1139.40
#2016-08-11|1138.73
#2016-08-12|1130.89
#2016-08-15|1122.54
#2016-08-16|1115.56
#2016-08-17|1152.72
#2016-08-18|1139.72
#2016-08-19|1148.71
#2016-08-22|1147.34
#2016-08-23|1132.80
#2016-08-24|1133.12
#2016-08-25|1136.85
#2016-08-26|1126.16
#2016-08-29|1137.21
#2016-08-30|1145.55
#2016-08-31|1178.71
#2016-09-01|1201.05
#2016-09-02|1190.75
#2016-09-05|1189.27
#2016-09-06|1211.06
#2016-09-07|1195.85
#2016-09-08|1187.44
#2016-09-09|1175.20
#2016-09-12|1160.16
#2016-09-13|1138.26
#2016-09-14|1115.43
#2016-09-15|1096.53
#2016-09-16|1131.22
#2016-09-19|1136.55
#2016-09-20|1141.01
#2016-09-21|1233.11
#2016-09-22|1232.00
#2016-09-23|1213.15
#2016-09-26|1197.86
#2016-09-27|1185.41
#2016-09-28|1159.28
#2016-09-29|1160.79
#2016-09-30|1137.40
#2016-10-03|1163.26
#2016-10-04|1167.82
#2016-10-05|1171.55
#2016-10-06|1175.58
#2016-10-07|1180.93
#2016-10-10|1175.85
#2016-10-11|1171.40
#2016-10-12|1144.90
#2016-10-13|1147.62
#2016-10-14|1141.38
#2016-10-17|1148.02
#2016-10-18|1149.77
#2016-10-19|1160.22
#2016-10-20|1173.10
#2016-10-21|1182.47
#2016-10-24|1171.04
#2016-10-25|1183.14
#2016-10-26|1188.27
#2016-10-27|1185.82
#2016-10-28|1203.58
#2016-10-31|1209.65
#2016-11-01|1216.73
#2016-11-02|1203.18
#2016-11-03|1204.00
#2016-11-04|1187.56
#2016-11-07|1189.07
#2016-11-08|1192.58
#2016-11-09|1127.72
#2016-11-10|1203.54
#2016-11-11|1248.75
#2016-11-14|1249.47
#2016-11-15|1266.49
#2016-11-16|1321.95
#2016-11-17|1314.92
#2016-11-18|1293.91
#2016-11-21|1315.99
#2016-11-22|1314.66
#2016-11-23|1295.74
#2016-11-24|1289.10
#2016-11-25|1272.90
#2016-11-28|1299.35
#2016-11-29|1293.48
#2016-11-30|1275.97
#2016-12-01|1297.53
#2016-12-02|1348.14
#2016-12-05|1317.44
#2016-12-06|1342.55
#2016-12-07|1379.60
#2016-12-08|1393.65
#2016-12-09|1406.38
#2016-12-12|1389.34
#2016-12-13|1388.85
#2016-12-14|1391.51
#2016-12-15|1357.10
#2016-12-16|1381.16
#2016-12-19|1386.23
#2016-12-20|1358.60
#2016-12-21|1361.13
#2016-12-22|1353.34
#2016-12-23|1356.52
#2016-12-26|1341.60
#2016-12-27|1339.80
#2016-12-28|1336.04
#2016-12-29|1323.61
#2016-12-30|1321.45
#2017-01-02|1321.45
#2017-01-03|1305.88
#2017-01-04|1355.53
#2017-01-05|1380.32
#2017-01-06|1355.09
#2017-01-09|1355.26
#2017-01-10|1349.24
#2017-01-11|1352.00
#2017-01-12|1366.11
#2017-01-13|1358.17
#2017-01-16|1352.00
#2017-01-17|1346.89
#2017-01-18|1342.60
#2017-01-19|1341.66
#2017-01-20|1348.42
#2017-01-23|1358.48
#2017-01-24|1325.18
#2017-01-25|1331.03
#2017-01-26|1361.75
#2017-01-27|1375.80
#2017-01-30|1380.11
#2017-01-31|1368.36
#2017-02-01|1353.74
#2017-02-02|1346.12
#2017-02-03|1370.93
#2017-02-06|1389.87
#2017-02-07|1388.53
#2017-02-08|1400.38
#2017-02-09|1367.07
#2017-02-10|1396.98
#2017-02-13|1395.30
#2017-02-14|1373.09
#2017-02-15|1391.90
#2017-02-16|1411.32
#2017-02-17|1407.75
#2017-02-20|1410.81
#2017-02-21|1411.65
#2017-02-22|1415.55
#2017-02-23|1412.61
#2017-02-24|1409.75
#2017-02-27|1381.68
#2017-02-28|1389.39
#2017-03-01|1375.59
#2017-03-02|1383.42
#2017-03-03|1376.79
#2017-03-06|1385.21
#2017-03-07|1374.32
#2017-03-08|1362.89
#2017-03-09|1363.71
#2017-03-10|1380.67
#2017-03-13|1382.36
#2017-03-14|1378.28
#2017-03-15|1379.36
#2017-03-16|1387.07
#2017-03-17|1385.75
#2017-03-20|1386.80
#2017-03-21|1381.92
#2017-03-22|1347.60
#2017-03-23|1336.35
#2017-03-24|1357.38
#2017-03-27|1346.71
#2017-03-28|1368.44
#2017-03-29|1362.69
#2017-03-30|1349.91
#2017-03-31|1330.44
#2017-04-03|1325.53
#2017-04-04|1314.05
#2017-04-05|1292.93
#2017-04-06|1277.04
#2017-04-07|1284.62
#2017-04-10|1298.90
#2017-04-11|1307.87
#2017-04-12|1297.27
#2017-04-13|1286.78
#2017-04-14|1284.37
#2017-04-17|1289.90
#2017-04-18|1299.54
#2017-04-19|1297.55
#2017-04-20|1313.19
#2017-04-21|1330.37
#2017-04-24|1337.47
#2017-04-25|1347.85
#2017-04-26|1366.94
#2017-04-27|1374.17
#2017-04-28|1346.52
#2017-05-01|1347.11
#2017-05-02|1350.81
#2017-05-03|1348.34
#2017-05-04|1343.80
#2017-05-05|1344.75
#2017-05-08|1376.46
#2017-05-09|1354.39
#2017-05-10|1351.65
#2017-05-11|1367.07
#2017-05-12|1360.29
#2017-05-15|1342.49
#2017-05-16|1344.50
#2017-05-17|1345.30
#2017-05-18|1307.12
#2017-05-19|1316.72
#2017-05-22|1326.98
#2017-05-23|1321.62
#2017-05-24|1324.61
#2017-05-25|1324.06
#2017-05-26|1321.05
#2017-05-29|1322.07
#2017-05-30|1321.39
#2017-05-31|1313.05
#2017-06-01|1315.88
#2017-06-02|1371.71
#2017-06-05|1355.13
#2017-06-06|1366.10
#2017-06-07|1372.91
#2017-06-08|1373.44
#2017-06-09|1381.87
#2017-06-12|1390.99
#2017-06-13|1395.87
#2017-06-14|1404.65
#2017-06-15|1363.92
#2017-06-16|1373.68
#2017-06-19|1370.45
#2017-06-20|1374.51
#2017-06-21|1362.42
#2017-06-22|1368.40
#2017-06-23|1372.45
#2017-06-26|1364.36
#2017-06-27|1362.52
#2017-06-28|1390.28
#2017-06-29|1397.40
#2017-06-30|1398.52
#2017-07-03|1392.24
#2017-07-04|1396.30
#2017-07-05|1406.34
#2017-07-06|1401.14
#2017-07-07|1378.37
#2017-07-10|1374.22
#2017-07-11|1375.84
#2017-07-12|1375.90
#2017-07-13|1353.97
#2017-07-14|1371.51
#2017-07-17|1369.32
#2017-07-18|1365.60
#2017-07-19|1363.28
#2017-07-20|1363.13
#2017-07-21|1364.70
#2017-07-24|1356.20
#2017-07-25|1350.25
#2017-07-26|1357.06
#2017-07-27|1354.99
#2017-07-28|1359.44
#2017-07-31|1361.46
#2017-08-01|1390.15
#2017-08-02|1383.97
#2017-08-03|1383.33
#2017-08-04|1371.75
#2017-08-07|1375.42
#2017-08-08|1374.12
#2017-08-09|1367.56
#2017-08-10|1365.81
#2017-08-11|1368.57
#2017-08-14|1343.30
#2017-08-15|1348.43
#2017-08-16|1341.47
#2017-08-17|1344.96
#2017-08-18|1340.27
#2017-08-21|1326.88
#2017-08-22|1314.67
#2017-08-23|1315.96
#2017-08-24|1307.50
#2017-08-25|1314.89
#2017-08-28|1308.37
#2017-08-29|1311.33
#2017-08-30|1298.23
#2017-08-31|1319.25
#2017-09-01|1321.73
#2017-09-04|1312.51
#2017-09-05|1315.71
#2017-09-06|1300.85
#2017-09-07|1306.31
#2017-09-08|1302.97
#2017-09-11|1299.69
#2017-09-12|1305.99
#2017-09-13|1314.38
#2017-09-14|1308.79
#2017-09-15|1312.87
#2017-09-18|1306.69
#2017-09-19|1346.76
#2017-09-20|1347.06
#2017-09-21|1349.30
#2017-09-22|1364.47
#2017-09-25|1363.77
#2017-09-26|1361.16
#2017-09-27|1364.15
#2017-09-28|1379.78
#2017-09-29|1382.29
#2017-10-02|1374.72
#2017-10-03|1378.93
#2017-10-04|1375.45
#2017-10-05|1372.05
#2017-10-06|1388.58
#2017-10-09|1390.12
#2017-10-10|1395.21
#2017-10-11|1392.84
#2017-10-12|1380.65
#2017-10-13|1388.19
#2017-10-16|1415.74
#2017-10-17|1406.66
#2017-10-18|1393.69
#2017-10-19|1405.14
#2017-10-20|1383.10
#2017-10-23|1394.34
#2017-10-24|1406.47
#2017-10-25|1426.69
#2017-10-26|1425.55
#2017-10-27|1459.68
#2017-10-30|1461.44
#2017-10-31|1432.98
#2017-11-01|1433.36
#2017-11-02|1445.59
#2017-11-03|1440.40
#2017-11-06|1417.98
#2017-11-07|1428.84
#2017-11-08|1421.57
#2017-11-09|1419.56
#2017-11-10|1407.55
#2017-11-13|1394.29
#2017-11-14|1384.29
#2017-11-15|1367.26
#2017-11-16|1373.28
#2017-11-17|1381.81
#2017-11-20|1370.63
#2017-11-21|1380.87
#2017-11-22|1404.28
#2017-11-23|1409.02
#2017-11-24|1406.42
#2017-11-27|1410.35
#2017-11-28|1399.43
#2017-11-29|1422.21
#2017-11-30|1442.76
#2017-12-01|1437.93
#2017-12-04|1436.20
#2017-12-05|1446.59
#2017-12-06|1429.42
#2017-12-07|1419.96
#2017-12-08|1419.92
#2017-12-11|1445.64
#2017-12-12|1470.37
#2017-12-13|1502.69
#2017-12-14|1481.39
#2017-12-15|1463.83
#2017-12-18|1501.69
#2017-12-19|1490.37
#2017-12-20|1513.72
#2017-12-21|1494.57
#2017-12-22|1510.52
#2017-12-25|1497.81
#2017-12-26|1496.21
#2017-12-27|1497.31
#2017-12-28|1482.69
#2017-12-29|1496.01
#2018-01-01|1496.01
#2018-01-02|1502.75
#2018-01-03|1499.40
#2018-01-04|1536.80
#2018-01-05|1554.28
#2018-01-08|1557.72
#2018-01-09|1565.49
#2018-01-10|1601.48
#2018-01-11|1607.24
#2018-01-12|1597.17
#2018-01-15|1631.41
#2018-01-16|1626.74
#2018-01-17|1609.00
#2018-01-18|1585.78
#2018-01-19|1601.30
#2018-01-22|1595.41
#2018-01-23|1619.83
#2018-01-24|1614.18
#2018-01-25|1599.26
#2018-01-26|1582.96
#2018-01-29|1577.96
#2018-01-30|1567.67
#2018-01-31|1537.03
#2018-02-01|1593.74
#2018-02-02|1565.87
#2018-02-05|1538.22
#2018-02-06|1493.05
#2018-02-07|1491.83
#2018-02-08|1500.94
#2018-02-09|1473.22
#2018-02-12|1475.12
#2018-02-13|1471.11
#2018-02-14|1468.52
#2018-02-15|1496.86
#2018-02-16|1509.37
#2018-02-19|1537.05
#2018-02-20|1511.82
#2018-02-21|1485.40
#2018-02-22|1486.63
#2018-02-23|1498.27
#2018-02-26|1502.11
#2018-02-27|1504.48
#2018-02-28|1489.41
#2018-03-01|1457.59
#2018-03-02|1462.52
#2018-03-05|1448.08
#2018-03-06|1455.61
#2018-03-07|1437.41
#2018-03-08|1441.39
#2018-03-09|1424.71
#2018-03-12|1460.22
#2018-03-13|1463.51
#2018-03-14|1463.84
#2018-03-15|1453.41
#2018-03-16|1444.19
#2018-03-19|1433.22
#2018-03-20|1432.33
#2018-03-21|1433.48
#2018-03-22|1447.12
#2018-03-23|1412.63
#2018-03-26|1413.48
#2018-03-27|1441.77
#2018-03-28|1435.91
#2018-03-29|1429.21
#2018-03-30|1427.94
#2018-04-02|1415.21
#2018-04-03|1408.16
#2018-04-04|1401.08
#2018-04-05|1415.65
#2018-04-06|1413.69
#2018-04-09|1428.19
#2018-04-10|1432.06
#2018-04-11|1441.56
#2018-04-12|1428.59
#2018-04-13|1452.34
#2018-04-16|1454.89
#2018-04-17|1441.74
#2018-04-18|1440.78
#2018-04-19|1443.68
#2018-04-20|1443.11
#2018-04-23|1456.50
#2018-04-24|1476.93
#2018-04-25|1479.76
#2018-04-26|1470.39
#2018-04-27|1458.35
#2018-04-30|1453.82
#2018-05-01|1420.91
#2018-05-02|1420.65
#2018-05-03|1432.77
#2018-05-04|1431.85
#2018-05-07|1429.10
#2018-05-08|1439.43
#2018-05-09|1437.77
#2018-05-10|1443.03
#2018-05-11|1453.33
#2018-05-14|1454.21
#2018-05-15|1459.80
#2018-05-16|1448.08
#2018-05-17|1450.95
#2018-05-18|1453.01
#2018-05-21|1434.83
#2018-05-22|1432.94
#2018-05-23|1436.51
#2018-05-24|1426.10
#2018-05-25|1411.66
#2018-05-28|1411.47
#2018-05-29|1406.11
#2018-05-30|1373.67
#2018-05-31|1376.99
#2018-06-01|1377.80
#2018-06-04|1411.21
#2018-06-05|1401.94
#2018-06-06|1391.35
#2018-06-07|1402.58
#2018-06-08|1398.80
#2018-06-11|1392.10
#2018-06-12|1387.11
#2018-06-13|1388.14
#2018-06-14|1390.81
#2018-06-15|1375.24
#2018-06-18|1357.69
#2018-06-19|1348.53
#2018-06-20|1339.25
#2018-06-21|1309.81
#2018-06-22|1309.17
#2018-06-25|1306.93
#2018-06-26|1317.03
#2018-06-27|1306.75
#2018-06-28|1302.36
#2018-06-29|1303.61
#2018-07-02|1283.88
#2018-07-03|1284.39
#2018-07-04|1282.21
#2018-07-05|1267.79
#2018-07-06|1277.17
#2018-07-09|1290.63
#2018-07-10|1293.28
#2018-07-11|1285.12
#2018-07-12|1274.13
#2018-07-13|1277.86
#2018-07-16|1277.97
#2018-07-17|1288.67
#2018-07-18|1290.49
#2018-07-19|1301.30
#2018-07-20|1308.21
#2018-07-23|1358.85
#2018-07-24|1369.25
#2018-07-25|1369.22
#2018-07-26|1378.48
#2018-07-27|1386.75
#2018-07-30|1409.56
#2018-07-31|1359.20
#2018-08-01|1396.28
#2018-08-02|1394.17
#2018-08-03|1374.85
#2018-08-06|1348.74
#2018-08-07|1346.59
#2018-08-08|1357.73
#2018-08-09|1351.80
#2018-08-10|1338.66
#2018-08-13|1307.61
#2018-08-14|1312.60
#2018-08-15|1308.02
#2018-08-16|1313.61
#2018-08-17|1336.56
#2018-08-20|1337.55
#2018-08-21|1329.72
#2018-08-22|1330.90
#2018-08-23|1318.13
#2018-08-24|1324.28
#2018-08-27|1336.01
#2018-08-28|1336.28
#2018-08-29|1348.90
#2018-08-30|1348.83
#2018-08-31|1339.75
#2018-09-03|1327.45
#2018-09-04|1320.89
#2018-09-05|1312.00
#2018-09-06|1318.01
#2018-09-07|1308.11
#2018-09-10|1318.18
#2018-09-11|1313.57
#2018-09-12|1302.31
#2018-09-13|1309.34
#2018-09-14|1315.98
#2018-09-17|1317.75
#2018-09-18|1335.52
#2018-09-19|1356.94
#2018-09-20|1374.83
#2018-09-21|1397.11
#2018-09-24|1397.11
#2018-09-25|1400.17
#2018-09-26|1389.89
#2018-09-27|1372.08
#2018-09-28|1373.08
#2018-10-01|1367.22
#2018-10-02|1375.56
#2018-10-03|1350.83
#2018-10-04|1383.11
#2018-10-05|1398.16
#2018-10-08|1405.95
#2018-10-09|1381.71
#2018-10-10|1401.69
#2018-10-11|1352.97
#2018-10-12|1339.89
#2018-10-15|1317.98
#2018-10-16|1323.12
#2018-10-17|1344.20
#2018-10-18|1340.48
#2018-10-19|1333.83
#2018-10-22|1331.85
#2018-10-23|1311.09
#2018-10-24|1290.08
#2018-10-25|1263.50
#2018-10-26|1282.42
#2018-10-29|1265.07
#2018-10-30|1288.11
#2018-10-31|1311.94
#2018-11-01|1316.93
#2018-11-02|1313.08
#2018-11-05|1306.23
#2018-11-06|1317.72
#2018-11-07|1310.68
#2018-11-08|1328.92
#2018-11-09|1332.25
#2018-11-12|1322.43
#2018-11-13|1295.16
#2018-11-14|1305.91
#2018-11-15|1287.71
#2018-11-16|1290.23
#2018-11-19|1268.49
#2018-11-20|1272.54
#2018-11-21|1258.70
#2018-11-22|1255.20
#2018-11-23|1257.43
#2018-11-26|1242.19
#2018-11-27|1258.38
#2018-11-28|1252.00
#2018-11-29|1266.45
#2018-11-30|1261.82
#2018-12-03|1274.05
#2018-12-04|1248.36
#2018-12-05|1229.29
#2018-12-06|1224.77
#2018-12-07|1214.69
#2018-12-10|1196.47
#2018-12-11|1174.77
#2018-12-12|1187.33
#2018-12-13|1190.27
#2018-12-14|1175.75
#2018-12-17|1182.51
#2018-12-18|1169.69
#2018-12-19|1158.83
#2018-12-20|1138.99
#2018-12-21|1119.28
#2018-12-24|1125.61
#2018-12-25|1087.47
#2018-12-26|1094.61
#2018-12-27|1128.11
#2018-12-28|1128.38
#2018-12-31|1135.63
#2019-01-01|1135.63
#2019-01-02|1139.99
#2019-01-03|1158.33
#2019-01-04|1155.17
#2019-01-07|1170.97
#2019-01-08|1179.09
#2019-01-09|1191.85
#2019-01-10|1189.46
#2019-01-11|1191.59
#2019-01-14|1192.58
#2019-01-15|1199.96
#2019-01-16|1187.00
#2019-01-17|1194.52
#2019-01-18|1194.44
#2019-01-21|1209.11
#2019-01-22|1201.65
#2019-01-23|1194.98
#2019-01-24|1207.88
#2019-01-25|1211.91
#2019-01-28|1207.33
#2019-01-29|1207.44
#2019-01-30|1197.48
#2019-01-31|1216.99
#2019-02-01|1178.90
#2019-02-04|1188.07
#2019-02-05|1188.02
#2019-02-06|1189.23
#2019-02-07|1179.51
#2019-02-08|1158.38
#2019-02-11|1151.35
#2019-02-12|1175.42
#2019-02-13|1180.02
#2019-02-14|1178.65
#2019-02-15|1170.77
#2019-02-18|1195.21
#2019-02-19|1197.51
#2019-02-20|1196.09
#2019-02-21|1196.67
#2019-02-22|1184.93
#2019-02-25|1188.08
#2019-02-26|1183.31
#2019-02-27|1180.42
#2019-02-28|1174.44
#2019-03-01|1174.03
#2019-03-04|1177.59
#2019-03-05|1180.71
#2019-03-06|1176.74
#2019-03-07|1162.71
#2019-03-08|1140.25
#2019-03-11|1143.47
#2019-03-12|1158.81
#2019-03-13|1153.33
#2019-03-14|1149.55
#2019-03-15|1165.29
#2019-03-18|1171.69
#2019-03-19|1175.15
#2019-03-20|1178.39
#2019-03-21|1184.50
#2019-03-22|1192.42
#2019-03-25|1158.21
#2019-03-26|1178.54
#2019-03-27|1176.39
#2019-03-28|1161.11
#2019-03-29|1155.69
#2019-04-01|1170.22
#2019-04-02|1183.19
#2019-04-03|1187.10
#2019-04-04|1183.49
#2019-04-05|1187.52
#2019-04-08|1179.61
#2019-04-09|1177.97
#2019-04-10|1169.77
#2019-04-11|1150.49
#2019-04-12|1146.44
#2019-04-15|1165.71
#2019-04-16|1162.09
#2019-04-17|1175.63
#2019-04-18|1171.74
#2019-04-19|1164.49
#2019-04-22|1161.31
#2019-04-23|1162.97
#2019-04-24|1147.94
#2019-04-25|1156.26
#2019-04-26|1153.81
#2019-04-29|1151.13
#2019-04-30|1155.68
#2019-05-01|1157.76
#2019-05-02|1154.02
#2019-05-03|1157.03
#2019-05-06|1160.84
#2019-05-07|1155.39
#2019-05-08|1142.10
#2019-05-09|1127.94
#2019-05-10|1123.31
#2019-05-13|1116.84
#2019-05-14|1105.40
#2019-05-15|1107.40
#2019-05-16|1088.77
#2019-05-17|1096.42
#2019-05-20|1100.94
#2019-05-21|1098.10
#2019-05-22|1100.12
#2019-05-23|1099.89
#2019-05-24|1104.00
#2019-05-27|1105.29
#2019-05-28|1111.09
#2019-05-29|1099.90
#2019-05-30|1103.17
#2019-05-31|1098.80
#2019-06-03|1087.97
#2019-06-04|1091.47
#2019-06-05|1114.75
#2019-06-06|1108.29
#2019-06-07|1112.26
#2019-06-10|1107.49
#2019-06-11|1120.24
#2019-06-12|1111.36
#2019-06-13|1100.25
#2019-06-14|1099.90
#2019-06-17|1089.77
#2019-06-18|1085.72
#2019-06-19|1099.25
#2019-06-20|1107.44
#2019-06-21|1095.54
#2019-06-24|1101.61
#2019-06-25|1102.68
#2019-06-26|1094.04
#2019-06-27|1110.23
#2019-06-28|1108.57
#2019-07-01|1123.48
#2019-07-02|1128.07
#2019-07-03|1123.80
#2019-07-04|1129.39
#2019-07-05|1126.87
#2019-07-08|1125.39
#2019-07-09|1124.52
#2019-07-10|1125.24
#2019-07-11|1127.46
#2019-07-12|1132.60
#2019-07-15|1133.02
#2019-07-16|1122.00
#2019-07-17|1123.18
#2019-07-18|1104.72
#2019-07-19|1119.85
#2019-07-22|1120.91
#2019-07-23|1119.58
#2019-07-24|1120.82
#2019-07-25|1116.81
#2019-07-26|1113.71
#2019-07-29|1108.44
#2019-07-30|1110.64
#2019-07-31|1098.25
#2019-08-01|1116.79
#2019-08-02|1102.39
#2019-08-05|1090.56
#2019-08-06|1081.68
#2019-08-07|1090.76
#2019-08-08|1080.04
#2019-08-09|1080.61
#2019-08-12|1084.20
#2019-08-13|1055.98
#2019-08-14|1066.66
#2019-08-15|1051.15
#2019-08-16|1047.53
#2019-08-19|1057.54
#2019-08-20|1061.25
#2019-08-21|1048.94
#2019-08-22|1049.15
#2019-08-23|1058.23
#2019-08-26|1041.89
#2019-08-27|1047.09
#2019-08-28|1046.39
#2019-08-29|1043.42
#2019-08-30|1065.96
#2019-09-02|1062.44
#2019-09-03|1067.48
#2019-09-04|1057.68
#2019-09-05|1066.22
#2019-09-06|1074.04
#2019-09-09|1079.32
#2019-09-10|1117.26
#2019-09-11|1152.31
#2019-09-12|1152.15
#2019-09-13|1154.02
#2019-09-16|1154.56
#2019-09-17|1161.88
#2019-09-18|1150.07
#2019-09-19|1156.46
#2019-09-20|1163.62
#2019-09-23|1169.37
#2019-09-24|1167.29
#2019-09-25|1165.04
#2019-09-26|1173.82
#2019-09-27|1159.95
#2019-09-30|1149.92
#2019-10-01|1162.18
#2019-10-02|1166.19
#2019-10-03|1154.33
#2019-10-04|1142.06
#2019-10-07|1133.51
#2019-10-08|1138.46
#2019-10-09|1128.10
#2019-10-10|1118.41
#2019-10-11|1124.43
#2019-10-14|1126.19
#2019-10-15|1140.70
#2019-10-16|1152.77
#2019-10-17|1145.53
#2019-10-18|1147.05
#2019-10-21|1156.90
#2019-10-22|1156.80
#2019-10-23|1166.82
#2019-10-24|1179.09
#2019-10-25|1180.89
#2019-10-28|1179.07
#2019-10-29|1199.71
#2019-10-30|1196.45
#2019-10-31|1195.65
#2019-11-01|1190.83
#2019-11-04|1186.83
#2019-11-05|1202.07
#2019-11-06|1212.14
#2019-11-07|1205.55
#2019-11-08|1217.95
#2019-11-11|1221.98
#2019-11-12|1225.31
#2019-11-13|1222.81
#2019-11-14|1208.57
#2019-11-15|1216.90
#2019-11-18|1219.66
#2019-11-19|1218.01
#2019-11-20|1200.74
#2019-11-21|1202.93
#2019-11-22|1200.49
#2019-11-25|1207.68
#2019-11-26|1203.48
#2019-11-27|1203.74
#2019-11-28|1201.56
#2019-11-29|1199.81
#2019-12-02|1210.85
#2019-12-03|1211.23
#2019-12-04|1206.47
#2019-12-05|1214.22
#2019-12-06|1218.85
#2019-12-09|1226.19
#2019-12-10|1221.67
#2019-12-11|1212.15
#2019-12-12|1199.11
#2019-12-13|1230.66
#2019-12-16|1223.62
#2019-12-17|1237.16
#2019-12-18|1231.84
#2019-12-19|1231.08
#2019-12-20|1227.36
#2019-12-23|1221.41
#2019-12-24|1215.50
#2019-12-25|1208.01
#2019-12-26|1212.26
#2019-12-27|1224.91
#2019-12-30|1220.42
#2019-12-31|1223.90
#2020-01-01|1223.90
#2020-01-02|1228.42
#2020-01-03|1231.27
#2020-01-06|1207.37
#2020-01-07|1213.63
#2020-01-08|1195.56
#2020-01-09|1198.68
#2020-01-10|1193.89
#2020-01-13|1189.87
#2020-01-14|1180.36
#2020-01-15|1175.48
#2020-01-16|1165.43
#2020-01-17|1175.37
#2020-01-20|1178.04
#2020-01-21|1177.83
#2020-01-22|1178.27
#2020-01-23|1173.66
#2020-01-24|1167.89
#2020-01-27|1158.21
#2020-01-28|1154.19
#2020-01-29|1159.10
#2020-01-30|1158.00
#2020-01-31|1168.73
#2020-02-03|1159.72
#2020-02-04|1161.06
#2020-02-05|1162.72
#2020-02-06|1179.63
#2020-02-07|1175.02
#2020-02-10|1171.80
#2020-02-11|1169.83
#2020-02-12|1159.80
#2020-02-13|1154.82
#2020-02-14|1153.28
#2020-02-17|1142.90
#2020-02-18|1134.21
#2020-02-19|1112.82
#2020-02-20|1103.80
#2020-02-21|1111.70
#2020-02-24|1122.14
#2020-02-25|1095.72
#2020-02-26|1082.24
#2020-02-27|1067.07
#2020-02-28|1061.88
#2020-03-02|1057.17
#2020-03-03|1047.20
#2020-03-04|1026.45
#2020-03-05|1030.47
#2020-03-06|1004.30
#2020-03-09| 930.59
#2020-03-10| 939.47
#2020-03-11| 931.74
#2020-03-12| 878.23
#2020-03-13| 820.30
#2020-03-16| 835.11
#2020-03-17| 839.76
#2020-03-18| 834.10
#2020-03-19| 840.99
#2020-03-20| 831.32
#2020-03-23| 848.15
#2020-03-24| 881.07
#2020-03-25| 930.21
#2020-03-26| 940.87
#2020-03-27| 980.94
#2020-03-30| 961.59
#2020-03-31| 916.01
#2020-04-01| 901.26
#2020-04-02| 869.46
#2020-04-03| 861.84
#2020-04-06| 887.38
#2020-04-07| 911.37
#2020-04-08| 912.23
#2020-04-09| 910.92
#2020-04-10| 943.06
#2020-04-13| 931.87
#2020-04-14| 951.49
#2020-04-15| 926.72
#2020-04-16| 909.62
#2020-04-17| 914.17
#2020-04-20| 919.51
#2020-04-21| 914.14
#2020-04-22| 908.00
#2020-04-23| 927.79
#2020-04-24| 925.23
#2020-04-27| 945.19
#2020-04-28| 949.02
#2020-04-29| 952.18
#2020-04-30| 962.87
#2020-05-01| 932.43
#2020-05-04| 932.26
#2020-05-05| 935.06
#2020-05-06| 939.95
#2020-05-07| 924.98
#2020-05-08| 944.20
#2020-05-11| 943.62
#2020-05-12| 931.03
#2020-05-13| 936.49
#2020-05-14| 911.75
#2020-05-15| 912.60
#2020-05-18| 911.26
#2020-05-19| 936.83
#2020-05-20| 935.97
#2020-05-21| 933.32
#2020-05-22| 918.70
#2020-05-25| 931.50
#2020-05-26| 953.45
#2020-05-27| 982.12
#2020-05-28|1018.35
#2020-05-29| 996.88
#2020-06-01| 986.53
#2020-06-02| 991.47
#2020-06-03| 995.38
#2020-06-04|1001.49
#2020-06-05|1014.29
#2020-06-08|1065.54
#2020-06-09|1066.24
#2020-06-10|1055.73
#2020-06-11|1022.40
#2020-06-12| 999.14
#2020-06-15| 979.86
#2020-06-16|1023.35
#2020-06-17|1017.53
#2020-06-18|1012.32
#2020-06-19|1005.05
#2020-06-22|1002.34
#2020-06-23|1013.12
#2020-06-24| 996.81
#2020-06-25| 972.27
#2020-06-26| 985.47
#2020-06-29| 964.12
#2020-06-30| 963.71
#2020-07-01| 957.71
#2020-07-02| 965.54
#2020-07-03| 969.94
#2020-07-06| 987.54
#2020-07-07| 975.15
#2020-07-08| 961.54
#2020-07-09| 962.39
#2020-07-10| 948.00
#2020-07-13| 974.05
#2020-07-14| 977.77
#2020-07-15| 986.20
#2020-07-16| 990.38
#2020-07-17| 980.12
#2020-07-20| 982.05
#2020-07-21| 975.97
#2020-07-22| 968.20
#2020-07-23| 969.97
#2020-07-24| 980.41
#2020-07-27| 995.10
#2020-07-28| 988.69
#2020-07-29| 980.88
#2020-07-30| 962.40
#2020-07-31| 920.71
#2020-08-03| 936.57
#2020-08-04| 962.40
#2020-08-05| 960.66
#2020-08-06| 958.71
#2020-08-07| 957.01
#2020-08-10| 958.01
#2020-08-11| 997.33
#2020-08-12|1012.97
#2020-08-13|1020.27
#2020-08-14|1015.61
#2020-08-17|1012.26
#2020-08-18|1008.76
#2020-08-19|1006.66
#2020-08-20| 998.55
#2020-08-21| 993.61
#2020-08-24| 994.81
#2020-08-25|1016.38
#2020-08-26|1019.43
#2020-08-27|1001.91
#2020-08-28|1028.41
#2020-08-31|1021.53
#2020-09-01|1019.47
#2020-09-02|1016.26
#2020-09-03|1017.11
#2020-09-04|1026.14
#2020-09-07|1028.53
#2020-09-08|1034.54
#2020-09-09|1007.03
#2020-09-10|1022.00
#2020-09-11|1027.11
#2020-09-14|1044.92
#2020-09-15|1050.46
#2020-09-16|1046.75
#2020-09-17|1049.44
#2020-09-18|1057.00
#2020-09-21|1054.57
#2020-09-22|1050.35
#2020-09-23|1032.49
#2020-09-24|1020.75
#2020-09-25|1028.72
#2020-09-28|1046.46
#2020-09-29|1042.93
#2020-09-30|1002.86
#2020-10-01|1001.82
#2020-10-02|1006.14
#2020-10-05|1022.12
#2020-10-06|1029.66
#2020-10-07|1024.15
#2020-10-08|1025.84
#2020-10-09|1018.82
#2020-10-12|1018.96
#2020-10-13|1021.16
#2020-10-14|1010.83
#2020-10-15|1003.34
#2020-10-16| 999.65
#2020-10-19|1007.36
#2020-10-20| 994.15
#2020-10-21|1019.61
#2020-10-22|1006.86
#2020-10-23|1016.67
#2020-10-26|1010.91
#2020-10-27|1007.52
#2020-10-28| 991.14
#2020-10-29| 989.72
#2020-10-30| 985.01
#2020-11-02|1013.12
#2020-11-03|1015.40
#2020-11-04|1019.56
#2020-11-05|1017.03
#2020-11-06|1037.60
#2020-11-09|1016.84
#2020-11-10|1057.33
#2020-11-11|1081.19
#2020-11-12|1073.02
#2020-11-13|1060.57
#2020-11-16|1087.70
#2020-11-17|1111.03
#2020-11-18|1098.69
#2020-11-19|1091.48
#2020-11-20|1095.98
#2020-11-23|1089.06
#2020-11-24|1099.72
#2020-11-25|1095.63
#2020-11-26|1095.05
#2020-11-27|1087.06
#2020-11-30|1043.43
#2020-12-01|1047.38
#2020-12-02|1058.20
#2020-12-03|1064.22
#2020-12-04|1058.46
#2020-12-07|1052.12
#2020-12-08|1042.83
#2020-12-09|1043.68
#2020-12-10|1035.53
#2020-12-11|1053.50
#2020-12-14|1057.92
#2020-12-15|1050.96
#2020-12-16|1055.53
#2020-12-17|1052.90
#2020-12-18|1053.34
#2020-12-21|1058.65
#2020-12-22|1041.90
#2020-12-23|1029.71
#2020-12-24|1044.92
#2020-12-25|1047.48
#2020-12-28|1048.65
#2020-12-29|1060.73
#2020-12-30|1054.67
#2020-12-31|1054.67
#2021-01-01|1054.67
#2021-01-04|1044.72
#2021-01-05|1047.66
#2021-01-06|1070.36
#2021-01-07|1101.00
#2021-01-08|1116.98
#2021-01-11|1111.62
#2021-01-12|1119.55
#2021-01-13|1128.82
#2021-01-14|1138.28
#2021-01-15|1128.17
#2021-01-18|1117.21
#2021-01-19|1117.40
#2021-01-20|1107.52
#2021-01-21|1099.93
#2021-01-22|1091.91
#2021-01-25|1089.23
#2021-01-26|1083.17
#2021-01-27|1077.42
#2021-01-28|1077.04
#2021-01-29|1059.73
#2021-02-01|1072.50
#2021-02-02|1074.45
#2021-02-03|1102.78
#2021-02-04|1101.78
#2021-02-05|1119.59
#2021-02-08|1157.39
#2021-02-09|1155.68
#2021-02-10|1155.59
#2021-02-11|1154.92
#2021-02-12|1169.03
#2021-02-15|1188.73
#2021-02-16|1217.69
#2021-02-17|1221.29
#2021-02-18|1199.48
#2021-02-19|1193.55
#2021-02-22|1220.56
#2021-02-23|1220.15
#2021-02-24|1208.30
#2021-02-25|1217.43
#2021-02-26|1185.61
#2021-03-01|1202.53
#2021-03-02|1198.56
#2021-03-03|1205.35
#2021-03-04|1201.44
#2021-03-05|1196.10
#2021-03-08|1212.78
#2021-03-09|1241.03
#2021-03-10|1238.11
#2021-03-11|1249.97
#2021-03-12|1245.82
#2021-03-15|1283.16
#2021-03-16|1273.36
#2021-03-17|1277.65
#2021-03-18|1325.65
#2021-03-19|1356.95
#2021-03-22|1351.12
#2021-03-23|1317.42
#2021-03-24|1261.37
#2021-03-25|1288.85
#2021-03-26|1301.54
#2021-03-29|1286.17
#2021-03-30|1289.65
#2021-03-31|1246.14
#2021-04-01|1238.12
#2021-04-02|1230.55
#2021-04-05|1266.43
#2021-04-06|1240.03
#2021-04-07|1243.67
#2021-04-08|1217.58
#2021-04-09|1214.80
#2021-04-12|1218.66
#2021-04-13|1219.73
#2021-04-14|1215.58
#2021-04-15|1232.78
#2021-04-16|1227.29
#2021-04-19|1231.85
#2021-04-20|1217.61
#2021-04-21|1192.83
#2021-04-22|1199.17
#2021-04-23|1199.19
#2021-04-26|1201.92
#2021-04-27|1204.17
#2021-04-28|1207.24
#2021-04-29|1206.80
#2021-04-30|1193.59
#2021-05-03|1197.76
#2021-05-04|1194.74
#2021-05-05|1194.58
#2021-05-06|1235.20
#2021-05-07|1249.18
#2021-05-10|1256.79
#2021-05-11|1241.22
#2021-05-12|1224.22
#2021-05-13|1224.69
#2021-05-14|1244.64
#2021-05-17|1249.13
#2021-05-18|1272.38
#2021-05-19|1275.05
#2021-05-20|1270.07
#2021-05-21|1256.94
#2021-05-24|1275.41
#2021-05-25|1273.61
#2021-05-26|1256.91
#2021-05-27|1232.10
#2021-05-28|1256.80
#2021-05-31|1237.33
#2021-06-01|1246.11
#2021-06-02|1258.00
#2021-06-03|1256.26
#2021-06-04|1262.31
#2021-06-07|1249.91
#2021-06-08|1253.39
#2021-06-09|1236.42
#2021-06-10|1230.30
#2021-06-11|1213.04
#2021-06-14|1203.73
#2021-06-15|1210.46
#2021-06-16|1214.03
#2021-06-17|1217.20
#2021-06-18|1192.10
#2021-06-21|1166.15
#2021-06-22|1197.32
#2021-06-23|1185.52
#2021-06-24|1189.97
#2021-06-25|1198.30
#2021-06-28|1208.74
#2021-06-29|1189.90
#2021-06-30|1176.51
#2021-07-01|1172.12
#2021-07-02|1188.22
#2021-07-05|1180.75
#2021-07-06|1190.66
#2021-07-07|1166.06
#2021-07-08|1167.27
#2021-07-09|1159.55
#2021-07-12|1174.72
#2021-07-13|1192.03
#2021-07-14|1185.53
#2021-07-15|1174.07
#2021-07-16|1175.06
#2021-07-19|1165.98
#2021-07-20|1144.78
#2021-07-21|1145.07
#2021-07-22|1147.15
#2021-07-23|1142.63
#2021-07-26|1154.87
#2021-07-27|1175.91
#2021-07-28|1170.26
#2021-07-29|1170.70
#2021-07-30|1159.39
#2021-08-02|1188.60
#2021-08-03|1179.79
#2021-08-04|1169.55
#2021-08-05|1173.86
#2021-08-06|1172.65
#2021-08-09|1173.02
#2021-08-10|1181.24
#2021-08-11|1212.61
#2021-08-12|1217.55
#2021-08-13|1219.69
#2021-08-16|1208.26
#2021-08-17|1198.10
#2021-08-18|1199.64
#2021-08-19|1185.23
#2021-08-20|1179.98
#2021-08-23|1188.31
#2021-08-24|1187.45
#2021-08-25|1181.20
#2021-08-26|1191.96
#2021-08-27|1187.32
#2021-08-30|1192.89
#2021-08-31|1193.81
#2021-09-01|1212.02
#2021-09-02|1204.50
#2021-09-03|1222.20
#2021-09-06|1224.55
#2021-09-07|1229.64
#2021-09-08|1244.69
#2021-09-09|1235.44
#2021-09-10|1255.13
#2021-09-13|1267.91
#2021-09-14|1287.57
#2021-09-15|1271.73
#2021-09-16|1264.55
#2021-09-17|1266.40
#2021-09-20|1271.66
#2021-09-21|1254.16
#2021-09-22|1242.83
#2021-09-23|1237.13
#2021-09-24|1271.59
#2021-09-27|1287.65
#2021-09-28|1299.79
#2021-09-29|1276.23
#2021-09-30|1261.55
#2021-10-01|1237.34
#2021-10-04|1235.52
#2021-10-05|1232.87
#2021-10-06|1270.96
#2021-10-07|1257.53
#2021-10-08|1251.26
#2021-10-11|1256.05
#2021-10-12|1245.48
#2021-10-13|1232.85
#2021-10-14|1213.22
#2021-10-15|1224.61
#2021-10-18|1227.22
#2021-10-19|1217.63
#2021-10-20|1231.22
#2021-10-21|1226.87
#2021-10-22|1222.04
#2021-10-25|1209.62
#2021-10-26|1199.15
#2021-10-27|1202.01
#2021-10-28|1190.64
#2021-10-29|1177.01
#2021-11-01|1203.85
#2021-11-02|1203.78
#2021-11-03|1200.83
#2021-11-04|1223.77
#2021-11-05|1208.25
#2021-11-08|1212.28
#2021-11-09|1200.73
#2021-11-10|1191.33
#2021-11-11|1196.38
#2021-11-12|1206.98
#2021-11-15|1209.66
#2021-11-16|1199.29
#2021-11-17|1188.83
#2021-11-18|1183.73
#2021-11-19|1186.15
#2021-11-22|1168.75
#2021-11-23|1166.21
#2021-11-24|1171.05
#2021-11-25|1178.10
#2021-11-26|1182.87
#2021-11-29|1153.42
#2021-11-30|1139.15
#2021-12-01|1158.49
#2021-12-02|1162.73
#2021-12-03|1181.86
#2021-12-06|1179.16
#2021-12-07|1200.17
#2021-12-08|1197.39
#2021-12-09|1196.23
#2021-12-10|1190.74
#2021-12-13|1191.21
#2021-12-14|1195.18
#2021-12-15|1204.21
#2021-12-16|1216.52
#2021-12-17|1213.94
#2021-12-20|1180.37
#2021-12-21|1185.43
#2021-12-22|1183.48
#2021-12-23|1191.37
#2021-12-24|1186.24
#2021-12-27|1178.89
#2021-12-28|1192.06
#2021-12-29|1195.55
#2021-12-30|1189.11
#2021-12-31|1189.11
#2022-01-03|1187.61
#2022-01-04|1209.70
#2022-01-05|1235.31
#2022-01-06|1235.35
#2022-01-07|1266.53
#2022-01-10|1272.47
#2022-01-11|1300.69
#2022-01-12|1311.11
#2022-01-13|1332.99
#2022-01-14|1328.75
#2022-01-17|1324.73
#2022-01-18|1307.61
#2022-01-19|1284.12
#2022-01-20|1277.36
#2022-01-21|1270.92
#2022-01-24|1290.32
#2022-01-25|1273.04
#2022-01-26|1274.90
#2022-01-27|1260.07
#2022-01-28|1288.96
#2022-01-31|1272.53
#2022-02-01|1285.36
#2022-02-02|1319.72
#2022-02-03|1309.85
#2022-02-04|1319.22
#2022-02-07|1353.28
#2022-02-08|1367.02
#2022-02-09|1364.38
#2022-02-10|1354.99
#2022-02-11|1355.86
#2022-02-14|1362.29
#2022-02-15|1331.87
#2022-02-16|1358.28
#2022-02-17|1351.96
#2022-02-18|1328.76
#2022-02-21|1338.94
#2022-02-22|1321.26
#2022-02-23|1321.61
#2022-02-24|1308.84
#2022-02-25|1278.49
#2022-02-28|1290.22
#2022-03-01|1278.62
#2022-03-02|1233.98
#2022-03-03|1274.77
#2022-03-04|1259.64
#2022-03-07|1227.45
#2022-03-08|1179.66
#2022-03-09|1195.33
#2022-03-10|1238.56
#2022-03-11|1235.07
#2022-03-14|1247.65
#2022-03-15|1263.58
#2022-03-16|1262.32
#2022-03-17|1289.56
#2022-03-18|1282.65
#2022-03-21|1282.91
#2022-03-22|1309.68
#2022-03-23|1318.46
#2022-03-24|1297.56
#2022-03-25|1291.57
#2022-03-28|1274.37
#2022-03-29|1284.60
#2022-03-30|1278.86
#2022-03-31|1255.35
#2022-04-01|1249.85
#2022-04-04|1253.25
#2022-04-05|1225.71
#2022-04-06|1219.97
#2022-04-07|1206.95
#2022-04-08|1200.43
#2022-04-11|1213.65
#2022-04-12|1216.40
#2022-04-13|1204.47
#2022-04-14|1205.54
#2022-04-15|1211.83
#2022-04-18|1205.38
#2022-04-19|1190.74
#2022-04-20|1225.56
#2022-04-21|1218.95
#2022-04-22|1207.39
#2022-04-25|1195.39
#2022-04-26|1193.31
#2022-04-27|1164.57
#2022-04-28|1172.56
#2022-04-29|1185.73
#2022-05-02|1175.61
#2022-05-03|1178.51
#2022-05-04|1177.92
#2022-05-05|1175.52
#2022-05-06|1203.89
#2022-05-09|1188.05
#2022-05-10|1180.31
#2022-05-11|1144.87
#2022-05-12|1159.01
#2022-05-13|1153.02
#2022-05-16|1146.63
#2022-05-17|1127.07
#2022-05-18|1149.64
#2022-05-19|1147.80
#2022-05-20|1146.84
#2022-05-23|1160.53
#2022-05-24|1169.58
#2022-05-25|1160.81
#2022-05-26|1170.13
#2022-05-27|1172.73
#2022-05-30|1173.15
#2022-05-31|1150.98
#2022-06-01|1165.93
#2022-06-02|1163.47
#2022-06-03|1155.56
#2022-06-06|1147.98
#2022-06-07|1152.76
#2022-06-08|1131.43
#2022-06-09|1134.64
#2022-06-10|1127.75
#2022-06-13|1127.84
#2022-06-14|1123.15
#2022-06-15|1129.02
#2022-06-16|1157.08
#2022-06-17|1114.71
#2022-06-20|1116.93
#2022-06-21|1132.21
#2022-06-22|1132.94
#2022-06-23|1149.26
#2022-06-24|1129.97
#2022-06-27|1126.76
#2022-06-28|1129.45
#2022-06-29|1124.58
#2022-06-30|1121.24
#2022-07-01|1121.84
#2022-07-04|1127.46
#2022-07-05|1136.64
#2022-07-06|1097.22
#2022-07-07|1102.80
#2022-07-08|1115.59
#2022-07-11|1126.02
#2022-07-12|1115.91
#2022-07-13|1116.98
#2022-07-14|1086.49
#2022-07-15|1068.14
#2022-07-18|1072.47
#2022-07-19|1094.24
#2022-07-20|1108.50
#2022-07-21|1110.48
#2022-07-22|1126.08
#2022-07-25|1124.46
#2022-07-26|1131.72
#2022-07-27|1129.51
#2022-07-28|1150.78
#2022-07-29|1157.87
#2022-08-01|1183.26
#2022-08-02|1160.32
#2022-08-03|1127.67
#2022-08-04|1129.65
#2022-08-05|1108.96
#2022-08-08|1132.17
#2022-08-09|1115.66
#2022-08-10|1145.69
#2022-08-11|1141.72
#2022-08-12|1152.00
#2022-08-15|1155.15
#2022-08-16|1140.74
#2022-08-17|1145.12
#2022-08-18|1137.58
#2022-08-19|1123.38
#2022-08-22|1126.37
#2022-08-23|1122.22
#2022-08-24|1126.77
#2022-08-25|1133.49
#2022-08-26|1129.32
#2022-08-29|1110.28
#2022-08-30|1113.63
#2022-08-31|1108.72
#2022-09-01|1092.54
#2022-09-02|1095.85
#2022-09-05|1087.76
#2022-09-06|1071.72
#2022-09-07|1050.73
#2022-09-08|1077.95
#2022-09-09|1095.89
#2022-09-12|1094.21
#2022-09-13|1082.18
#2022-09-14|1090.96
#2022-09-15|1084.29
#2022-09-16|1105.62
#2022-09-19|1102.96
#2022-09-20|1104.07
#2022-09-21|1097.48
#2022-09-22|1104.83
#2022-09-23|1095.65
#2022-09-26|1049.65
#2022-09-27|1052.80
#2022-09-28|1044.16
#2022-09-29|1054.95
#2022-09-30|1035.29
#2022-10-03|1031.05
#2022-10-04|1062.94
#2022-10-05|1058.53
#2022-10-06|1063.14
#2022-10-07|1049.01
#2022-10-10|1044.65
#2022-10-11|1045.01
#2022-10-12|1032.34
#2022-10-13|1027.41
#2022-10-14|1040.82
#2022-10-17|1036.49
#2022-10-18|1041.77
#2022-10-19|1040.53
#2022-10-20|1046.42
#2022-10-21|1044.05
#2022-10-24|1061.79
#2022-10-25|1079.07
#2022-10-26|1088.26
#2022-10-27|1058.69
#2022-10-28|1045.09
#2022-10-31|1051.99
#2022-11-01|1056.11
#2022-11-02|1068.10
#2022-11-03|1060.53
#2022-11-04|1067.05
#2022-11-07|1072.51
#2022-11-08|1088.79
#2022-11-09|1084.37
#2022-11-10|1125.89
#2022-11-11|1142.06
#2022-11-14|1114.49
#2022-11-15|1149.74
#2022-11-16|1146.56
#2022-11-17|1146.66
#2022-11-18|1152.40
#2022-11-21|1143.88
#2022-11-22|1170.80
#2022-11-23|1184.37
#2022-11-24|1226.63
#2022-11-25|1230.61
#2022-11-28|1219.31
#2022-11-29|1232.83
#2022-11-30|1213.05
#2022-12-01|1226.24
#2022-12-02|1215.11
#2022-12-05|1199.88
#2022-12-06|1207.74
#2022-12-07|1223.84
#2022-12-08|1215.96
#2022-12-09|1219.29
#2022-12-12|1214.54
#2022-12-13|1238.48
#2022-12-14|1239.09
#2022-12-15|1223.70
#2022-12-16|1227.83
#2022-12-19|1239.57
#2022-12-20|1358.47
#2022-12-21|1388.55
#2022-12-22|1408.92
#2022-12-23|1434.36
#2022-12-26|1414.87
#2022-12-27|1436.87
#2022-12-28|1429.90
#2022-12-29|1414.93
#2022-12-30|1437.03
#2023-01-02|1437.03
#2023-01-03|1450.11
#2023-01-04|1475.46
#2023-01-05|1427.90
#2023-01-06|1440.34
#2023-01-09|1445.80
#2023-01-10|1431.90
#2023-01-11|1443.90
#2023-01-12|1538.10
#2023-01-13|1613.21
#2023-01-16|1552.79
#2023-01-17|1547.01
#2023-01-18|1541.39
#2023-01-19|1515.01
#2023-01-20|1514.49
#2023-01-23|1509.38
#2023-01-24|1546.82
#2023-01-25|1552.01
#2023-01-26|1535.28
#2023-01-27|1579.94
#2023-01-30|1578.29
#2023-01-31|1545.42
#2023-02-01|1551.27
#2023-02-02|1539.83
#2023-02-03|1509.32
#2023-02-06|1467.43
#2023-02-07|1523.53
#2023-02-08|1534.25
#2023-02-09|1538.45
#2023-02-10|1553.13
#2023-02-13|1545.10
#2023-02-14|1557.09
#2023-02-15|1553.61
#2023-02-16|1546.94
#2023-02-17|1548.37
#2023-02-20|1572.56
#2023-02-21|1554.39
#2023-02-22|1549.98
#2023-02-23|1547.22
#2023-02-24|1512.03
#2023-02-27|1527.20
#2023-02-28|1528.68
#2023-03-01|1524.06
#2023-03-02|1505.97
#2023-03-03|1524.81
#2023-03-06|1543.46
#2023-03-07|1555.29
#2023-03-08|1554.72
#2023-03-09|1587.84
#2023-03-10|1523.69
#2023-03-13|1476.03
#2023-03-14|1353.20
#2023-03-15|1414.88
#2023-03-16|1367.77
#2023-03-17|1386.62
#2023-03-20|1364.00
#2023-03-21|1357.25
#2023-03-22|1384.18
#2023-03-23|1387.12
#2023-03-24|1379.96
#2023-03-27|1363.27
#2023-03-28|1395.46
#2023-03-29|1391.72
#2023-03-30|1392.98
#2023-03-31|1406.56
#2023-04-03|1442.10
#2023-04-04|1457.09
#2023-04-05|1438.10
#2023-04-06|1411.67
#2023-04-07|1429.64
#2023-04-10|1416.33
#2023-04-11|1419.77
#2023-04-12|1429.28
#2023-04-13|1432.40
#2023-04-14|1421.40
#2023-04-17|1438.73
#2023-04-18|1464.83
#2023-04-19|1474.56
#2023-04-20|1485.95
#2023-04-21|1455.42
#2023-04-24|1440.06
#2023-04-25|1457.73
#2023-04-26|1433.20
#2023-04-27|1446.38
#2023-04-28|1421.79
#2023-05-01|1431.15
#2023-05-02|1429.80
#2023-05-03|1443.98
#2023-05-04|1457.35
#2023-05-05|1446.55
#2023-05-08|1427.91
#2023-05-09|1450.68
#2023-05-10|1459.98
#2023-05-11|1468.03
#2023-05-12|1454.61
#2023-05-15|1466.18
#2023-05-16|1476.37
#2023-05-17|1484.93
#2023-05-18|1485.95
#2023-05-19|1463.24
#2023-05-22|1455.06
#2023-05-23|1453.44
#2023-05-24|1457.31
#2023-05-25|1429.24
#2023-05-26|1410.43
#2023-05-29|1438.00
#2023-05-30|1440.50
#2023-05-31|1440.27
#2023-06-01|1474.06
#2023-06-02|1476.37
#2023-06-05|1490.18
#2023-06-06|1476.51
#2023-06-07|1462.08
#2023-06-08|1473.98
#2023-06-09|1482.06
#2023-06-12|1472.92
#2023-06-13|1472.01
#2023-06-14|1505.66
#2023-06-15|1491.47
#2023-06-16|1477.05
#2023-06-19|1486.87
#2023-06-20|1476.28
#2023-06-21|1483.41
#2023-06-22|1512.36
#2023-06-23|1483.26
#2023-06-26|1472.62
#2023-06-27|1479.19
#2023-06-28|1502.24
#2023-06-29|1519.71
#2023-06-30|1521.04
#2023-07-03|1537.45
#2023-07-04|1584.53
#2023-07-05|1572.40
#2023-07-06|1550.39
#2023-07-07|1564.02
#2023-07-10|1568.37
#2023-07-11|1567.17
#2023-07-12|1616.53
#2023-07-13|1611.44
#2023-07-14|1602.80
#2023-07-17|1595.66
#2023-07-18|1636.28
#2023-07-19|1631.43
#2023-07-20|1612.23
#2023-07-21|1590.35
#2023-07-24|1576.00
#2023-07-25|1595.97
#2023-07-26|1601.93
#2023-07-27|1607.23
#2023-07-28|1692.50
#2023-07-31|1694.99
#2023-08-01|1659.57
#2023-08-02|1639.40
#2023-08-03|1641.76
#2023-08-04|1675.20
#2023-08-07|1658.52
#2023-08-08|1647.09
#2023-08-09|1603.81
#2023-08-10|1618.98
#2023-08-11|1615.12
#2023-08-14|1597.28
#2023-08-15|1608.04
#2023-08-16|1563.62
#2023-08-17|1579.97
#2023-08-18|1579.07
#2023-08-21|1563.55
#2023-08-22|1614.67
#2023-08-23|1631.79
#2023-08-24|1634.60
#2023-08-25|1618.24
#2023-08-28|1640.26
#2023-08-29|1641.97
#2023-08-30|1670.70
#2023-08-31|1670.62
#2023-09-01|1690.96
#2023-09-04|1724.52
#2023-09-05|1710.15
#2023-09-06|1733.66
#2023-09-07|1736.42
#2023-09-08|1710.00
#2023-09-11|1805.86
#2023-09-12|1809.90
#2023-09-13|1832.85
#2023-09-14|1848.57
#2023-09-15|1816.82
#2023-09-18|1819.03
#2023-09-19|1856.18
#2023-09-20|1833.71
#2023-09-21|1855.56
#2023-09-22|1866.51
#2023-09-25|1807.07
#2023-09-26|1828.78
#2023-09-27|1820.35
#2023-09-28|1818.46
#2023-09-29|1778.09
#2023-10-02|1793.39
#2023-10-03|1779.40
#2023-10-04|1704.38
#2023-10-05|1770.89
#2023-10-06|1753.99
#2023-10-09|1763.85
#2023-10-10|1801.81
#2023-10-11|1788.10
#2023-10-12|1792.14
#2023-10-13|1755.71
#2023-10-16|1748.36
#2023-10-17|1755.23
#2023-10-18|1783.47
#2023-10-19|1760.31
#2023-10-20|1749.26
#2023-10-23|1737.99
#2023-10-24|1724.63
#2023-10-25|1750.33
#2023-10-26|1728.92
#2023-10-27|1779.26
#2023-10-30|1749.12
#2023-10-31|1758.24
#2023-11-01|1817.76
#2023-11-02|1824.39
#2023-11-03|1838.07
#2023-11-06|1794.88
#2023-11-07|1770.14
#2023-11-08|1680.81
#2023-11-09|1695.41
#2023-11-10|1716.37
#2023-11-13|1721.62
#2023-11-14|1762.18
#2023-11-15|1731.47
#2023-11-16|1743.41
#2023-11-17|1768.68
#2023-11-20|1796.10
#2023-11-21|1786.74
#2023-11-22|1775.46
#2023-11-23|1777.60
#2023-11-24|1777.35
#2023-11-27|1813.52
#2023-11-28|1821.52
#2023-11-29|1779.20
#2023-11-30|1778.15
#2023-12-01|1800.26
#2023-12-04|1775.54
#2023-12-05|1763.07
#2023-12-06|1779.16
#2023-12-07|1829.29
#2023-12-08|1826.05
#2023-12-11|1829.05
#2023-12-12|1811.91
#2023-12-13|1834.47
#2023-12-14|1805.92
#2023-12-15|1771.64
#2023-12-18|1735.11
#2023-12-19|1718.79
#2023-12-20|1717.97
#2023-12-21|1722.56
#2023-12-22|1762.82
#2023-12-25|1754.80
#2023-12-26|1748.41
#2023-12-27|1769.96
#2023-12-28|1783.45
#2023-12-29|1791.07
#2024-01-01|1791.07
#2024-01-02|1779.02
#2024-01-03|1758.34
#2024-01-04|1777.72
#2024-01-05|1818.66
#2024-01-08|1821.70
#2024-01-09|1809.10
#2024-01-10|1792.10
#2024-01-11|1818.41
#2024-01-12|1812.41
#2024-01-15|1839.22
#2024-01-16|1805.25
#2024-01-17|1791.90
#2024-01-18|1796.19
#2024-01-19|1797.30
#2024-01-22|1822.82
#2024-01-23|1816.26
#2024-01-24|1913.21
#2024-01-25|1899.73
#2024-01-26|1849.66
#2024-01-29|1887.37
#2024-01-30|1875.04
#2024-01-31|1938.45
#2024-02-01|1922.85
#2024-02-02|1896.55
#2024-02-05|1935.86
#2024-02-06|1901.54
#2024-02-07|1911.20
#2024-02-08|1867.06
#2024-02-09|1863.24
#2024-02-12|1861.62
#2024-02-13|1878.73
#2024-02-14|1873.37
#2024-02-15|1872.97
#2024-02-16|1919.21
#2024-02-19|1977.07
#2024-02-20|1964.02
#2024-02-21|1948.49
#2024-02-22|1961.44
#2024-02-23|1961.05
#2024-02-26|1984.36
#2024-02-27|2021.49
#2024-02-28|2007.24
#2024-02-29|2039.04
#2024-03-01|2069.74
#2024-03-04|2055.06
#2024-03-05|2093.80
#2024-03-06|2127.94
#2024-03-07|2177.05
#2024-03-08|2237.94
#2024-03-11|2154.93
#2024-03-12|2101.34
#2024-03-13|2101.31
#2024-03-14|2083.93
#2024-03-15|2059.23
#2024-03-18|2096.03
#2024-03-19|2068.47
#2024-03-20|2055.65
#2024-03-21|2122.78
#2024-03-22|2165.84
#2024-03-25|2127.90
#2024-03-26|2114.89
#2024-03-27|2137.74
#2024-03-28|2106.25
#2024-03-29|2134.85
#2024-04-01|2058.79
#2024-04-02|2048.95
#2024-04-03|2069.55
#2024-04-04|2105.58
#2024-04-05|2081.15
#2024-04-08|2104.48
#2024-04-09|2108.36
#2024-04-10|2081.43
#2024-04-11|2118.83
#2024-04-12|2122.10
#2024-04-15|2097.27
#2024-04-16|2039.13
#2024-04-17|2012.60
#2024-04-18|2048.61
#2024-04-19|2026.22
#2024-04-22|2075.78
#2024-04-23|2085.69
#2024-04-24|2097.97
#2024-04-25|2069.44
#2024-04-26|2053.84
#2024-04-29|2061.57
#2024-04-30|2082.93
#2024-05-01|2063.36
#2024-05-02|2097.66
#2024-05-03|2113.78
#2024-05-06|2099.16
#2024-05-07|2089.32
#2024-05-08|2061.19
#2024-05-09|2091.36
#2024-05-10|2109.36
#2024-05-13|2128.15
#2024-05-14|2124.34
#2024-05-15|2149.66
#2024-05-16|2114.96
#2024-05-17|2156.23
#2024-05-20|2176.86
#2024-05-21|2161.00
#2024-05-22|2147.36
#2024-05-23|2143.57
#2024-05-24|2144.89
#2024-05-27|2172.54
#2024-05-28|2202.84
#2024-05-29|2192.49
#2024-05-30|2207.69
#2024-05-31|2250.90
#2024-06-03|2305.38
#2024-06-04|2282.95
#2024-06-05|2205.12
#2024-06-06|2212.88
#2024-06-07|2191.42
#2024-06-10|2224.07
#2024-06-11|2200.78
#2024-06-12|2199.48
#2024-06-13|2152.15
#2024-06-14|2134.52
#2024-06-17|2099.15
#2024-06-18|2109.43
#2024-06-19|2132.73
#2024-06-20|2105.94
#2024-06-21|2099.90
#2024-06-24|2118.55
#2024-06-25|2190.04
#2024-06-26|2190.45
#2024-06-27|2198.25
#2024-06-28|2248.20
#2024-07-01|2264.42
#2024-07-02|2312.76
#2024-07-03|2297.56
#2024-07-04|2338.67
#2024-07-05|2314.78
#2024-07-08|2293.12
#2024-07-09|2267.32
#2024-07-10|2287.01
#2024-07-11|2331.53
#2024-07-12|2302.46
#2024-07-15|2300.21
#2024-07-16|2322.52
#2024-07-17|2352.23
#2024-07-18|2346.94
#2024-07-19|2335.87
#2024-07-22|2321.32
#2024-07-23|2371.99
#2024-07-24|2373.80
#2024-07-25|2276.73
#2024-07-26|2285.67
#2024-07-29|2318.91
#2024-07-30|2273.38
#2024-07-31|2445.73
#2024-08-01|2448.70
#2024-08-02|2227.34
#2024-08-05|1893.39
#2024-08-06|1941.23
#2024-08-07|2053.10
#2024-08-08|1996.98
#2024-08-09|2057.91
#2024-08-12|2039.82
#2024-08-13|2113.65
#2024-08-14|2144.99
#2024-08-15|2172.94
#2024-08-16|2274.58
#2024-08-19|2270.60
#2024-08-20|2281.66
#2024-08-21|2267.20
#2024-08-22|2227.86
#2024-08-23|2263.94
#2024-08-26|2225.98
#2024-08-27|2234.38
#2024-08-28|2241.10
#2024-08-29|2222.06
#2024-08-30|2227.08
#2024-09-02|2228.45
#2024-09-03|2317.05
#2024-09-04|2225.57
#2024-09-05|2204.42
#2024-09-06|2213.41
#2024-09-09|2160.07
#2024-09-10|2168.15
#2024-09-11|2145.99
#2024-09-12|2168.51
#2024-09-13|2180.11
#2024-09-16|2183.45
#2024-09-17|2115.51
#2024-09-18|2122.99
#2024-09-19|2146.41
#2024-09-20|2158.94
#2024-09-23|2169.30
#2024-09-24|2161.64
#2024-09-25|2102.21
#2024-09-26|2152.35
#2024-09-27|2158.83
#2024-09-30|2195.63
#2024-10-01|2222.81
#2024-10-02|2138.31
#2024-10-03|2122.71
#2024-10-04|2137.26
#2024-10-07|2225.61
#2024-10-08|2165.81
#2024-10-09|2142.56
#2024-10-10|2169.98
#2024-10-11|2186.41
#2024-10-14|2177.81
#2024-10-15|2228.13
#2024-10-16|2218.40
#2024-10-17|2245.96
#2024-10-18|2272.79
#2024-10-21|2224.42
#2024-10-22|2181.07
#2024-10-23|2121.96
#2024-10-24|2134.48
#2024-10-25|2120.99
#2024-10-28|2124.27
#2024-10-29|2174.48
#2024-10-30|2196.33
#2024-10-31|2206.31
#2024-11-01|2190.05
#2024-11-04|2203.88
#2024-11-05|2210.88
#2024-11-06|2303.79
#2024-11-07|2377.15
#2024-11-08|2388.82
#2024-11-11|2360.64
#2024-11-12|2376.66
#2024-11-13|2368.44
#2024-11-14|2374.76
#2024-11-15|2431.45
#2024-11-18|2401.77
#2024-11-19|2465.87
#2024-11-20|2406.74
#2024-11-21|2431.85
#2024-11-22|2443.74
#2024-11-25|2465.09
#2024-11-26|2427.08
#2024-11-27|2438.63
#2024-11-28|2449.95
#2024-11-29|2507.00
#2024-12-02|2580.82
#2024-12-03|2617.89
#2024-12-04|2536.19
#2024-12-05|2554.07
#2024-12-06|2551.82
#2024-12-09|2542.21
#2024-12-10|2514.05
#2024-12-11|2535.42
#2024-12-12|2544.82
#2024-12-13|2504.71
#2024-12-16|2492.77
#2024-12-17|2463.27
#2024-12-18|2444.10
#2024-12-19|2416.97
#2024-12-20|2370.84
#2024-12-23|2392.08
#2024-12-24|2411.34
#2024-12-25|2396.87
#2024-12-26|2399.87
#2024-12-27|2429.12
#2024-12-30|2436.04
#2024-12-31|2436.66
#2025-01-01|2436.66
#2025-01-02|2436.74
#2025-01-03|2432.95
#2025-01-06|2440.74
#2025-01-07|2483.73
#2025-01-08|2490.98
#2025-01-09|2473.47
#2025-01-10|2444.23
#2025-01-13|2445.08
#2025-01-14|2404.60
#2025-01-15|2483.75
#2025-01-16|2501.25
#2025-01-17|2470.16
#2025-01-20|2522.01
#2025-01-21|2518.56
#2025-01-22|2487.29
#2025-01-23|2492.69
#2025-01-24|2500.44
#2025-01-27|2549.74
#2025-01-28|2583.23
#2025-01-29|2608.67
#2025-01-30|2631.57
#2025-01-31|2631.70
#2025-02-03|2565.46
#2025-02-04|2584.60
#2025-02-05|2616.75
#2025-02-06|2612.32
#2025-02-07|2605.20
#2025-02-10|2584.57
#2025-02-11|2569.32
#2025-02-12|2548.79
#2025-02-13|2613.42
#2025-02-14|2645.47
#2025-02-17|2695.53
#2025-02-18|2732.15
#2025-02-19|2739.55
#2025-02-20|2732.43
#2025-02-21|2710.15
#2025-02-24|2714.87
#2025-02-25|2717.03
#2025-02-26|2665.28
#2025-02-27|2689.24
#2025-02-28|2626.32
#2025-03-03|2678.41
#2025-03-04|2689.77
#2025-03-05|2673.77
#2025-03-06|2737.78
#2025-03-07|2704.26
#2025-03-10|2684.13
#2025-03-11|2630.94
#2025-03-12|2676.87
#2025-03-13|2732.55
#2025-03-14|2763.58
#2025-03-17|2793.83
#2025-03-18|2852.93
#2025-03-19|2846.97
#2025-03-20|2869.35
#2025-03-21|2985.35
#2025-03-24|2897.26
#2025-03-25|2888.10
#2025-03-26|2879.43
#2025-03-27|2910.28
#2025-03-28|2868.41
#2025-03-31|2764.75
#2025-04-01|2744.65
#2025-04-02|2703.16
#2025-04-03|2508.68
#2025-04-04|2363.96
#2025-04-07|2098.76
#2025-04-08|2332.28
#2025-04-09|2258.22
#2025-04-10|2454.59
#2025-04-11|2367.29
#2025-04-14|2397.82
#2025-04-15|2464.31
#2025-04-16|2414.69
#2025-04-17|2480.98
#2025-04-18|2504.98
#2025-04-21|2480.27
#2025-04-22|2468.81
#2025-04-23|2494.64
#2025-04-24|2537.32
#2025-04-25|2532.09
#2025-04-28|2595.62
#2025-04-29|2604.46
#2025-04-30|2643.67
#2025-05-01|2545.66
#2025-05-02|2507.22
#2025-05-05|2511.23
#2025-05-06|2527.59
#2025-05-07|2561.05
#2025-05-08|2538.20
#2025-05-09|2611.89
#2025-05-12|2589.06
#2025-05-13|2667.26
#2025-05-14|2749.09
#2025-05-15|2707.00
#2025-05-16|2685.94
#2025-05-19|2721.85
#2025-05-20|2758.07
#2025-05-21|2798.50
#2025-05-22|2780.27
#2025-05-23|2815.28
#2025-05-26|2812.11
#2025-05-27|2805.92
#2025-05-28|2792.41
#2025-05-29|2847.57
#2025-05-30|2869.51
#2025-06-02|2880.60
#2025-06-03|2842.30
#2025-06-04|2874.07
#2025-06-05|2821.28
#2025-06-06|2803.70
#2025-06-09|2841.82
#2025-06-10|2807.00
#2025-06-11|2789.30
#2025-06-12|2827.79
#2025-06-13|2785.18
#2025-06-16|2814.99
#2025-06-17|2799.74
#2025-06-18|2809.01
#2025-06-19|2784.21
#2025-06-20|2773.44
#2025-06-23|2748.70
#2025-06-24|2822.97
#2025-06-25|2794.21
#2025-06-26|2829.93
#2025-06-27|2827.83
#2025-06-30|2838.67
#2025-07-01|2855.41
#2025-07-02|2841.66
#2025-07-03|2835.90
#2025-07-04|2884.01
#2025-07-07|2804.86
#2025-07-08|2774.38
#2025-07-09|2808.92
#2025-07-10|2805.98
#2025-07-11|2833.40
#2025-07-14|2817.92
#2025-07-15|2798.68
#2025-07-16|2780.02
#2025-07-17|2795.29
#2025-07-18|2796.45
#2025-07-21|2816.94
#2025-07-22|2862.09
#2025-07-23|2985.61
#2025-07-24|3085.41
#2025-07-25|3052.27
#2025-07-28|2953.36
#2025-07-29|2922.36
#2025-07-30|2932.39
#2025-07-31|2933.64
#2025-08-01|2987.94
#2025-08-04|2911.20
#2025-08-05|2937.00
#2025-08-06|2966.08
#2025-08-07|3016.90
#2025-08-08|3030.87
#2025-08-11|3026.16
#2025-08-12|3111.53
#2025-08-13|3146.31
#2025-08-14|3169.03
#2025-08-15|3329.91
#2025-08-18|3243.39
#2025-08-19|3184.58
#2025-08-20|3212.45
#2025-08-21|3180.71
#2025-08-22|3259.55
#2025-08-25|3250.17
#2025-08-26|3223.69
#2025-08-27|3191.31
#2025-08-28|3237.24
#2025-08-29|3228.91
#2025-09-01|3194.87
#2025-09-02|3221.15
#2025-09-03|3116.84
#2025-09-04|3171.52
#2025-09-05|3227.75
#2025-09-08|3228.28
#2025-09-09|3209.01
#2025-09-10|3276.99
#2025-09-11|3238.04
#2025-09-12|3243.27
#2025-09-15|3248.77
#2025-09-16|3253.19
#2025-09-17|3231.26
#2025-09-18|3197.20
#2025-09-19|3251.92
#2025-09-22|3291.91
#2025-09-23|3294.14
#2025-09-24|3277.20
#2025-09-25|3286.55
#2025-09-26|3324.45
#2025-09-29|3290.13
#2025-09-30|3368.26
#2025-10-01|3283.54
#2025-10-02|3231.87
#2025-10-03|3272.49
#2025-10-06|3213.32
#2025-10-07|3170.47
#2025-10-08|3202.19
#2025-10-09|3199.74
#2025-10-10|3124.38
#2025-10-13|3125.51
#2025-10-14|3060.08
#2025-10-15|3125.27
#2025-10-16|3170.45
#2025-10-17|3084.18
#2025-10-20|3219.77
#2025-10-21|3187.13
#2025-10-22|3176.46
#2025-10-23|3139.32
#2025-10-24|3118.96
#2025-10-27|3170.41
#2025-10-28|3187.79
#2025-10-29|3181.53
#2025-10-30|3194.94
#2025-10-31|3208.27
#2025-11-03|3206.82
#2025-11-04|3227.96
#2025-11-05|3160.65
#2025-11-06|3254.54
#2025-11-07|3216.18
#2025-11-10|3220.83
#2025-11-11|3211.56
#2025-11-12|3266.19
#2025-11-13|3335.25
#2025-11-14|3330.75
#2025-11-17|3326.88
#2025-11-18|3206.99
#2025-11-19|3187.42
#2025-11-20|3220.44
#2025-11-21|3260.49
#2025-11-24|3255.50
#2025-11-25|3281.83
#2025-11-26|3379.74
#2025-11-27|3382.38
#2025-11-28|3403.49
#2025-12-01|3464.10
#2025-12-02|3506.45
#2025-12-03|3457.47
#2025-12-04|3539.31
#2025-12-05|3539.57
#2025-12-08|3506.00
#2025-12-09|3469.46
#2025-12-10|3470.66
#2025-12-11|3465.75
#2025-12-12|3539.89
#2025-12-15|3628.64
#2025-12-16|3530.62
#2025-12-17|3503.69
#2025-12-18|3483.02
#2025-12-19|3487.68
#2025-12-22|3533.14
#2025-12-23|3579.76
#2025-12-24|3559.14
#2025-12-25|3555.98
#2025-12-26|3540.90
#2025-12-29|3576.64
#2025-12-30|3549.60
#2025-12-31|3540.32
#2026-01-01|3540.32
#2026-01-02|3543.94
#2026-01-05|3631.29
#2026-01-06|3752.60
#2026-01-07|3720.94
#2026-01-08|3675.29
#2026-01-09|3722.53
#2026-01-12|3720.65
#2026-01-13|3849.20
#2026-01-14|3968.74
#2026-01-15|4039.24
#2026-01-16|4074.10
#2026-01-19|4061.14
#2026-01-20|4033.43
#2026-01-21|3898.15
#2026-01-22|3912.04
#2026-01-23|3984.14
#2026-01-26|3970.15
#2026-01-27|4028.57
#2026-01-28|3995.15
#2026-01-29|4064.10
#2026-01-30|4070.69
#2026-02-02|3932.03
#2026-02-03|4134.57
#2026-02-04|4213.88
#2026-02-05|4198.80
#2026-02-06|4309.32
#2026-02-09|4417.58
#2026-02-10|4570.93
#2026-02-11|4588.04
#2026-02-12|4693.49
#2026-02-13|4565.17
#2026-02-16|4400.68
#2026-02-17|4295.48
#2026-02-18|4368.61
#2026-02-19|4476.02
#2026-02-20|4401.05
#2026-02-23|4413.59
#2026-02-24|4264.50
#2026-02-25|4144.62
#2026-02-26|4288.58
#2026-02-27|4375.54
#2026-03-02|4138.15
#2026-03-03|4037.03
#2026-03-04|3821.99
#2026-03-05|3989.63
#2026-03-06|4006.72
#2026-03-09|3819.46
#2026-03-10|3954.13
#2026-03-11|3889.67