Table Data - NASDAQ Japan Banks Total Return Index
| Title | NASDAQ Japan Banks Total Return Index |
|---|---|
| Series ID | NASDAQNQJP3010T |
| 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 10:47 PM CDT |
| Notes | For more information about this series, see: NQJP3010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1058.15 |
| 2001-04-02 | 1043.10 |
| 2001-04-03 | 1099.61 |
| 2001-04-04 | 1116.36 |
| 2001-04-05 | 1113.54 |
| 2001-04-06 | 1097.02 |
| 2001-04-09 | 1072.01 |
| 2001-04-10 | 1075.83 |
| 2001-04-11 | 1066.05 |
| 2001-04-12 | 1085.37 |
| 2001-04-13 | . |
| 2001-04-16 | 1077.45 |
| 2001-04-17 | 1083.52 |
| 2001-04-18 | 1125.01 |
| 2001-04-19 | 1123.32 |
| 2001-04-20 | 1111.34 |
| 2001-04-23 | 1109.22 |
| 2001-04-24 | 1106.83 |
| 2001-04-25 | 1120.38 |
| 2001-04-26 | 1106.72 |
| 2001-04-27 | 1126.59 |
| 2001-04-30 | 1124.72 |
| 2001-05-01 | 1184.49 |
| 2001-05-02 | 1194.14 |
| 2001-05-03 | 1203.11 |
| 2001-05-04 | 1209.05 |
| 2001-05-07 | 1201.90 |
| 2001-05-08 | 1174.70 |
| 2001-05-09 | 1161.32 |
| 2001-05-10 | 1140.14 |
| 2001-05-11 | 1139.17 |
| 2001-05-14 | 1121.03 |
| 2001-05-15 | 1124.64 |
| 2001-05-16 | 1121.40 |
| 2001-05-17 | 1133.98 |
| 2001-05-18 | 1129.14 |
| 2001-05-21 | 1130.87 |
| 2001-05-22 | 1130.32 |
| 2001-05-23 | 1128.91 |
| 2001-05-24 | 1137.37 |
| 2001-05-25 | 1110.65 |
| 2001-05-28 | . |
| 2001-05-29 | 1097.70 |
| 2001-05-30 | 1066.55 |
| 2001-05-31 | 1081.57 |
| 2001-06-01 | 1085.42 |
| 2001-06-04 | 1071.95 |
| 2001-06-05 | 1078.29 |
| 2001-06-06 | 1071.21 |
| 2001-06-07 | 1063.62 |
| 2001-06-08 | 1055.40 |
| 2001-06-11 | 1049.15 |
| 2001-06-12 | 1013.32 |
| 2001-06-13 | 1023.62 |
| 2001-06-14 | 1001.12 |
| 2001-06-15 | 997.30 |
| 2001-06-18 | 994.16 |
| 2001-06-19 | 981.56 |
| 2001-06-20 | 993.74 |
| 2001-06-21 | 1038.33 |
| 2001-06-22 | 1029.67 |
| 2001-06-25 | 1019.31 |
| 2001-06-26 | 1018.68 |
| 2001-06-27 | 1031.78 |
| 2001-06-28 | 1014.76 |
| 2001-06-29 | 1023.93 |
| 2001-07-02 | 1017.32 |
| 2001-07-03 | 1019.28 |
| 2001-07-04 | . |
| 2001-07-05 | 993.17 |
| 2001-07-06 | 970.80 |
| 2001-07-09 | 980.35 |
| 2001-07-10 | 982.76 |
| 2001-07-11 | 978.46 |
| 2001-07-12 | 1011.10 |
| 2001-07-13 | 995.36 |
| 2001-07-16 | 985.03 |
| 2001-07-17 | 980.61 |
| 2001-07-18 | 970.10 |
| 2001-07-19 | 979.33 |
| 2001-07-20 | 978.22 |
| 2001-07-23 | 926.16 |
| 2001-07-24 | 941.08 |
| 2001-07-25 | 953.02 |
| 2001-07-26 | 976.34 |
| 2001-07-27 | 969.21 |
| 2001-07-30 | 946.04 |
| 2001-07-31 | 978.07 |
| 2001-08-01 | 984.21 |
| 2001-08-02 | 994.29 |
| 2001-08-03 | 994.81 |
| 2001-08-06 | 986.57 |
| 2001-08-07 | 981.25 |
| 2001-08-08 | 968.00 |
| 2001-08-09 | 963.06 |
| 2001-08-10 | 950.51 |
| 2001-08-13 | 954.38 |
| 2001-08-14 | 999.86 |
| 2001-08-15 | 996.53 |
| 2001-08-16 | 989.48 |
| 2001-08-17 | 967.61 |
| 2001-08-20 | 968.39 |
| 2001-08-21 | 1011.66 |
| 2001-08-22 | 1023.51 |
| 2001-08-23 | 1010.71 |
| 2001-08-24 | 1014.23 |
| 2001-08-27 | 1038.11 |
| 2001-08-28 | 1035.55 |
| 2001-08-29 | 1014.27 |
| 2001-08-30 | 999.93 |
| 2001-08-31 | 1021.47 |
| 2001-09-03 | . |
| 2001-09-04 | 1041.60 |
| 2001-09-05 | 1025.33 |
| 2001-09-06 | 1022.44 |
| 2001-09-07 | 1049.13 |
| 2001-09-10 | 1019.01 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1000.95 |
| 2001-09-18 | 1018.34 |
| 2001-09-19 | 1027.12 |
| 2001-09-20 | 1054.23 |
| 2001-09-21 | 1021.56 |
| 2001-09-24 | 1052.49 |
| 2001-09-25 | 1017.74 |
| 2001-09-26 | 988.49 |
| 2001-09-27 | 968.86 |
| 2001-09-28 | 968.73 |
| 2001-10-01 | 991.02 |
| 2001-10-02 | 1011.03 |
| 2001-10-03 | 994.05 |
| 2001-10-04 | 1002.94 |
| 2001-10-05 | 989.56 |
| 2001-10-08 | 992.99 |
| 2001-10-09 | 968.78 |
| 2001-10-10 | 933.19 |
| 2001-10-11 | 944.55 |
| 2001-10-12 | 969.00 |
| 2001-10-15 | 970.85 |
| 2001-10-16 | 950.44 |
| 2001-10-17 | 963.01 |
| 2001-10-18 | 956.77 |
| 2001-10-19 | 957.56 |
| 2001-10-22 | 939.92 |
| 2001-10-23 | 949.71 |
| 2001-10-24 | 964.77 |
| 2001-10-25 | 977.67 |
| 2001-10-26 | 975.73 |
| 2001-10-29 | 965.41 |
| 2001-10-30 | 952.85 |
| 2001-10-31 | 943.28 |
| 2001-11-01 | 936.87 |
| 2001-11-02 | 928.84 |
| 2001-11-05 | 933.69 |
| 2001-11-06 | 934.33 |
| 2001-11-07 | 912.37 |
| 2001-11-08 | 936.09 |
| 2001-11-09 | 911.24 |
| 2001-11-12 | 904.81 |
| 2001-11-13 | 893.15 |
| 2001-11-14 | 891.80 |
| 2001-11-15 | 894.50 |
| 2001-11-16 | 892.46 |
| 2001-11-19 | 897.38 |
| 2001-11-20 | 890.13 |
| 2001-11-21 | 904.19 |
| 2001-11-22 | . |
| 2001-11-23 | 905.91 |
| 2001-11-26 | 915.61 |
| 2001-11-27 | 913.86 |
| 2001-11-28 | 888.37 |
| 2001-11-29 | 892.64 |
| 2001-11-30 | 887.36 |
| 2001-12-03 | 874.43 |
| 2001-12-04 | 858.45 |
| 2001-12-05 | 872.95 |
| 2001-12-06 | 875.13 |
| 2001-12-07 | 849.40 |
| 2001-12-10 | 834.60 |
| 2001-12-11 | 824.59 |
| 2001-12-12 | 857.30 |
| 2001-12-13 | 852.34 |
| 2001-12-14 | 829.11 |
| 2001-12-17 | 819.43 |
| 2001-12-18 | 816.52 |
| 2001-12-19 | 833.32 |
| 2001-12-20 | 859.29 |
| 2001-12-21 | 852.77 |
| 2001-12-24 | 850.12 |
| 2001-12-25 | . |
| 2001-12-26 | 834.99 |
| 2001-12-27 | 835.60 |
| 2001-12-28 | 856.41 |
| 2001-12-31 | 857.32 |
| 2002-01-01 | . |
| 2002-01-02 | 850.44 |
| 2002-01-03 | 853.19 |
| 2002-01-04 | 861.10 |
| 2002-01-07 | 865.25 |
| 2002-01-08 | 822.63 |
| 2002-01-09 | 809.30 |
| 2002-01-10 | 793.22 |
| 2002-01-11 | 778.16 |
| 2002-01-14 | 780.41 |
| 2002-01-15 | 786.98 |
| 2002-01-16 | 796.61 |
| 2002-01-17 | 808.28 |
| 2002-01-18 | 827.94 |
| 2002-01-21 | . |
| 2002-01-22 | 793.18 |
| 2002-01-23 | 780.62 |
| 2002-01-24 | 782.24 |
| 2002-01-25 | 771.30 |
| 2002-01-28 | 780.97 |
| 2002-01-29 | 772.95 |
| 2002-01-30 | 765.92 |
| 2002-01-31 | 762.48 |
| 2002-02-01 | 755.81 |
| 2002-02-04 | 750.27 |
| 2002-02-05 | 731.84 |
| 2002-02-06 | 718.61 |
| 2002-02-07 | 769.01 |
| 2002-02-08 | 766.94 |
| 2002-02-11 | 773.77 |
| 2002-02-12 | 802.36 |
| 2002-02-13 | 807.95 |
| 2002-02-14 | 802.74 |
| 2002-02-15 | 808.80 |
| 2002-02-18 | . |
| 2002-02-19 | 768.16 |
| 2002-02-20 | 766.99 |
| 2002-02-21 | 782.32 |
| 2002-02-22 | 783.45 |
| 2002-02-25 | 784.56 |
| 2002-02-26 | 774.49 |
| 2002-02-27 | 797.69 |
| 2002-02-28 | 804.21 |
| 2002-03-01 | 819.97 |
| 2002-03-04 | 863.72 |
| 2002-03-05 | 863.18 |
| 2002-03-06 | 861.59 |
| 2002-03-07 | 896.02 |
| 2002-03-08 | 875.91 |
| 2002-03-11 | 908.36 |
| 2002-03-12 | 884.21 |
| 2002-03-13 | 849.24 |
| 2002-03-14 | 855.77 |
| 2002-03-15 | 852.43 |
| 2002-03-18 | 834.04 |
| 2002-03-19 | 849.08 |
| 2002-03-20 | 832.12 |
| 2002-03-21 | 828.68 |
| 2002-03-22 | 798.99 |
| 2002-03-25 | 805.42 |
| 2002-03-26 | 803.69 |
| 2002-03-27 | 816.26 |
| 2002-03-28 | 809.01 |
| 2002-03-29 | . |
| 2002-04-01 | 790.22 |
| 2002-04-02 | 789.43 |
| 2002-04-03 | 798.46 |
| 2002-04-04 | 810.93 |
| 2002-04-05 | 823.96 |
| 2002-04-08 | 827.36 |
| 2002-04-09 | 829.77 |
| 2002-04-10 | 861.26 |
| 2002-04-11 | 839.11 |
| 2002-04-12 | 825.68 |
| 2002-04-15 | 827.41 |
| 2002-04-16 | 831.80 |
| 2002-04-17 | 840.84 |
| 2002-04-18 | 849.03 |
| 2002-04-19 | 848.97 |
| 2002-04-22 | 856.79 |
| 2002-04-23 | 852.55 |
| 2002-04-24 | 848.31 |
| 2002-04-25 | 856.33 |
| 2002-04-26 | 849.72 |
| 2002-04-29 | 848.17 |
| 2002-04-30 | 842.10 |
| 2002-05-01 | 857.89 |
| 2002-05-02 | 849.69 |
| 2002-05-03 | 856.28 |
| 2002-05-06 | 853.59 |
| 2002-05-07 | 837.58 |
| 2002-05-08 | 828.61 |
| 2002-05-09 | 830.44 |
| 2002-05-10 | 834.67 |
| 2002-05-13 | 832.34 |
| 2002-05-14 | 813.80 |
| 2002-05-15 | 826.17 |
| 2002-05-16 | 846.77 |
| 2002-05-17 | 856.69 |
| 2002-05-20 | 865.50 |
| 2002-05-21 | 869.17 |
| 2002-05-22 | 891.50 |
| 2002-05-23 | 906.90 |
| 2002-05-24 | 922.52 |
| 2002-05-27 | . |
| 2002-05-28 | 925.36 |
| 2002-05-29 | 932.98 |
| 2002-05-30 | 946.62 |
| 2002-05-31 | 924.34 |
| 2002-06-03 | 969.31 |
| 2002-06-04 | 960.18 |
| 2002-06-05 | 938.77 |
| 2002-06-06 | 913.68 |
| 2002-06-07 | 918.22 |
| 2002-06-10 | 917.11 |
| 2002-06-11 | 924.99 |
| 2002-06-12 | 922.64 |
| 2002-06-13 | 901.82 |
| 2002-06-14 | 885.34 |
| 2002-06-17 | 854.93 |
| 2002-06-18 | 862.93 |
| 2002-06-19 | 848.12 |
| 2002-06-20 | 867.95 |
| 2002-06-21 | 857.62 |
| 2002-06-24 | 867.48 |
| 2002-06-25 | 856.53 |
| 2002-06-26 | 849.91 |
| 2002-06-27 | 847.59 |
| 2002-06-28 | 870.09 |
| 2002-07-01 | 883.27 |
| 2002-07-02 | 886.56 |
| 2002-07-03 | 915.73 |
| 2002-07-04 | . |
| 2002-07-05 | 923.19 |
| 2002-07-08 | 922.66 |
| 2002-07-09 | 943.46 |
| 2002-07-10 | 941.09 |
| 2002-07-11 | 940.43 |
| 2002-07-12 | 938.91 |
| 2002-07-15 | 921.58 |
| 2002-07-16 | 898.45 |
| 2002-07-17 | 895.94 |
| 2002-07-18 | 898.65 |
| 2002-07-19 | 902.99 |
| 2002-07-22 | 924.62 |
| 2002-07-23 | 941.29 |
| 2002-07-24 | 942.15 |
| 2002-07-25 | 914.35 |
| 2002-07-26 | 864.24 |
| 2002-07-29 | 840.20 |
| 2002-07-30 | 861.71 |
| 2002-07-31 | 858.08 |
| 2002-08-01 | 855.59 |
| 2002-08-02 | 860.59 |
| 2002-08-05 | 865.42 |
| 2002-08-06 | 851.89 |
| 2002-08-07 | 857.87 |
| 2002-08-08 | 850.30 |
| 2002-08-09 | 870.97 |
| 2002-08-12 | 856.24 |
| 2002-08-13 | 855.37 |
| 2002-08-14 | 886.42 |
| 2002-08-15 | 883.97 |
| 2002-08-16 | 886.13 |
| 2002-08-19 | 871.28 |
| 2002-08-20 | 864.81 |
| 2002-08-21 | 874.72 |
| 2002-08-22 | 869.79 |
| 2002-08-23 | 859.95 |
| 2002-08-26 | 882.09 |
| 2002-08-27 | 878.74 |
| 2002-08-28 | 873.66 |
| 2002-08-29 | 861.84 |
| 2002-08-30 | 872.07 |
| 2002-09-02 | . |
| 2002-09-03 | 831.12 |
| 2002-09-04 | 805.15 |
| 2002-09-05 | 832.02 |
| 2002-09-06 | 823.50 |
| 2002-09-09 | 843.18 |
| 2002-09-10 | 847.35 |
| 2002-09-11 | 837.06 |
| 2002-09-12 | 848.60 |
| 2002-09-13 | 841.12 |
| 2002-09-16 | 833.17 |
| 2002-09-17 | 852.21 |
| 2002-09-18 | 864.37 |
| 2002-09-19 | 904.52 |
| 2002-09-20 | 869.16 |
| 2002-09-23 | 865.55 |
| 2002-09-24 | 858.87 |
| 2002-09-25 | 864.21 |
| 2002-09-26 | 890.29 |
| 2002-09-27 | 914.72 |
| 2002-09-30 | 919.70 |
| 2002-10-01 | 900.81 |
| 2002-10-02 | 880.51 |
| 2002-10-03 | 868.55 |
| 2002-10-04 | 870.45 |
| 2002-10-07 | 820.17 |
| 2002-10-08 | 830.11 |
| 2002-10-09 | 836.68 |
| 2002-10-10 | 829.47 |
| 2002-10-11 | 830.74 |
| 2002-10-14 | 830.20 |
| 2002-10-15 | 847.33 |
| 2002-10-16 | 852.48 |
| 2002-10-17 | 852.27 |
| 2002-10-18 | 849.20 |
| 2002-10-21 | 847.25 |
| 2002-10-22 | 827.96 |
| 2002-10-23 | 826.65 |
| 2002-10-24 | 821.15 |
| 2002-10-25 | 839.12 |
| 2002-10-28 | 842.39 |
| 2002-10-29 | 847.22 |
| 2002-10-30 | 849.74 |
| 2002-10-31 | 853.19 |
| 2002-11-01 | 851.43 |
| 2002-11-04 | 849.90 |
| 2002-11-05 | 863.17 |
| 2002-11-06 | 859.77 |
| 2002-11-07 | 862.57 |
| 2002-11-08 | 866.73 |
| 2002-11-11 | 834.75 |
| 2002-11-12 | 830.04 |
| 2002-11-13 | 821.33 |
| 2002-11-14 | 806.69 |
| 2002-11-15 | 806.43 |
| 2002-11-18 | 790.26 |
| 2002-11-19 | 765.52 |
| 2002-11-20 | 784.58 |
| 2002-11-21 | 821.48 |
| 2002-11-22 | 815.31 |
| 2002-11-25 | 807.51 |
| 2002-11-26 | 804.89 |
| 2002-11-27 | 814.13 |
| 2002-11-28 | . |
| 2002-11-29 | 821.19 |
| 2002-12-02 | 819.73 |
| 2002-12-03 | 808.96 |
| 2002-12-04 | 791.48 |
| 2002-12-05 | 782.72 |
| 2002-12-06 | 787.18 |
| 2002-12-09 | 775.10 |
| 2002-12-10 | 777.43 |
| 2002-12-11 | 774.91 |
| 2002-12-12 | 775.80 |
| 2002-12-13 | 776.27 |
| 2002-12-16 | 764.34 |
| 2002-12-17 | 780.18 |
| 2002-12-18 | 751.59 |
| 2002-12-19 | 766.89 |
| 2002-12-20 | 770.21 |
| 2002-12-23 | 772.52 |
| 2002-12-24 | 773.56 |
| 2002-12-25 | . |
| 2002-12-26 | 780.45 |
| 2002-12-27 | 793.23 |
| 2002-12-30 | 796.98 |
| 2002-12-31 | 796.01 |
| 2003-01-01 | . |
| 2003-01-02 | 788.53 |
| 2003-01-03 | 788.63 |
| 2003-01-06 | 812.36 |
| 2003-01-07 | 789.23 |
| 2003-01-08 | 777.26 |
| 2003-01-09 | 784.64 |
| 2003-01-10 | 783.38 |
| 2003-01-13 | 787.30 |
| 2003-01-14 | 808.51 |
| 2003-01-15 | 828.08 |
| 2003-01-16 | 841.91 |
| 2003-01-17 | 847.83 |
| 2003-01-20 | . |
| 2003-01-21 | 841.84 |
| 2003-01-22 | 824.58 |
| 2003-01-23 | 841.17 |
| 2003-01-24 | 833.73 |
| 2003-01-27 | 808.55 |
| 2003-01-28 | 803.96 |
| 2003-01-29 | 785.59 |
| 2003-01-30 | 771.15 |
| 2003-01-31 | 756.42 |
| 2003-02-03 | 778.39 |
| 2003-02-04 | 793.05 |
| 2003-02-05 | 787.04 |
| 2003-02-06 | 775.82 |
| 2003-02-07 | 773.26 |
| 2003-02-10 | 766.35 |
| 2003-02-11 | 763.98 |
| 2003-02-12 | 782.19 |
| 2003-02-13 | 792.32 |
| 2003-02-14 | 790.00 |
| 2003-02-17 | . |
| 2003-02-18 | 790.76 |
| 2003-02-19 | 783.92 |
| 2003-02-20 | 767.60 |
| 2003-02-21 | 756.97 |
| 2003-02-24 | 757.80 |
| 2003-02-25 | 736.07 |
| 2003-02-26 | 738.71 |
| 2003-02-27 | 739.53 |
| 2003-02-28 | 728.56 |
| 2003-03-03 | 713.81 |
| 2003-03-04 | 722.94 |
| 2003-03-05 | 722.13 |
| 2003-03-06 | 727.24 |
| 2003-03-07 | 715.74 |
| 2003-03-10 | 705.80 |
| 2003-03-11 | 701.14 |
| 2003-03-12 | 707.26 |
| 2003-03-13 | 700.38 |
| 2003-03-14 | 694.73 |
| 2003-03-17 | 685.33 |
| 2003-03-18 | 686.11 |
| 2003-03-19 | 686.79 |
| 2003-03-20 | 692.22 |
| 2003-03-21 | 684.84 |
| 2003-03-24 | 709.26 |
| 2003-03-25 | 708.81 |
| 2003-03-26 | 719.11 |
| 2003-03-27 | 721.66 |
| 2003-03-28 | 709.95 |
| 2003-03-31 | 696.10 |
| 2003-04-01 | 693.85 |
| 2003-04-02 | 685.97 |
| 2003-04-03 | 670.19 |
| 2003-04-04 | 675.77 |
| 2003-04-07 | 691.96 |
| 2003-04-08 | 678.41 |
| 2003-04-09 | 676.73 |
| 2003-04-10 | 676.29 |
| 2003-04-11 | 675.71 |
| 2003-04-14 | 670.72 |
| 2003-04-15 | 686.01 |
| 2003-04-16 | 677.12 |
| 2003-04-17 | 689.17 |
| 2003-04-18 | . |
| 2003-04-21 | 687.20 |
| 2003-04-22 | 675.32 |
| 2003-04-23 | 666.31 |
| 2003-04-24 | 666.37 |
| 2003-04-25 | 650.16 |
| 2003-04-28 | 647.11 |
| 2003-04-29 | 648.00 |
| 2003-04-30 | 689.35 |
| 2003-05-01 | 708.14 |
| 2003-05-02 | 701.92 |
| 2003-05-05 | 703.58 |
| 2003-05-06 | 721.90 |
| 2003-05-07 | 733.71 |
| 2003-05-08 | 730.74 |
| 2003-05-09 | 739.79 |
| 2003-05-12 | 745.33 |
| 2003-05-13 | 752.24 |
| 2003-05-14 | 755.47 |
| 2003-05-15 | 737.78 |
| 2003-05-16 | 743.85 |
| 2003-05-19 | 722.19 |
| 2003-05-20 | 721.13 |
| 2003-05-21 | 725.06 |
| 2003-05-22 | 735.12 |
| 2003-05-23 | 740.08 |
| 2003-05-26 | . |
| 2003-05-27 | 727.44 |
| 2003-05-28 | 723.78 |
| 2003-05-29 | 724.87 |
| 2003-05-30 | 722.62 |
| 2003-06-02 | 739.32 |
| 2003-06-03 | 735.75 |
| 2003-06-04 | 741.69 |
| 2003-06-05 | 769.66 |
| 2003-06-06 | 768.66 |
| 2003-06-09 | 778.83 |
| 2003-06-10 | 778.24 |
| 2003-06-11 | 786.01 |
| 2003-06-12 | 793.87 |
| 2003-06-13 | 798.12 |
| 2003-06-16 | 786.80 |
| 2003-06-17 | 791.90 |
| 2003-06-18 | 801.96 |
| 2003-06-19 | 789.60 |
| 2003-06-20 | 796.66 |
| 2003-06-23 | 811.82 |
| 2003-06-24 | 797.74 |
| 2003-06-25 | 804.14 |
| 2003-06-26 | 802.46 |
| 2003-06-27 | 805.35 |
| 2003-06-30 | 807.58 |
| 2003-07-01 | 819.88 |
| 2003-07-02 | 854.97 |
| 2003-07-03 | 859.47 |
| 2003-07-04 | . |
| 2003-07-07 | 866.38 |
| 2003-07-08 | 858.64 |
| 2003-07-09 | 854.05 |
| 2003-07-10 | 852.89 |
| 2003-07-11 | 838.08 |
| 2003-07-14 | 836.90 |
| 2003-07-15 | 844.19 |
| 2003-07-16 | 844.15 |
| 2003-07-17 | 823.14 |
| 2003-07-18 | 820.27 |
| 2003-07-21 | 823.25 |
| 2003-07-22 | 805.76 |
| 2003-07-23 | 814.37 |
| 2003-07-24 | 825.06 |
| 2003-07-25 | 823.20 |
| 2003-07-28 | 821.63 |
| 2003-07-29 | 822.20 |
| 2003-07-30 | 807.41 |
| 2003-07-31 | 799.56 |
| 2003-08-01 | 807.92 |
| 2003-08-04 | 799.00 |
| 2003-08-05 | 789.14 |
| 2003-08-06 | 774.59 |
| 2003-08-07 | 774.34 |
| 2003-08-08 | 770.20 |
| 2003-08-11 | 781.38 |
| 2003-08-12 | 798.02 |
| 2003-08-13 | 808.48 |
| 2003-08-14 | 826.04 |
| 2003-08-15 | 831.35 |
| 2003-08-18 | 846.42 |
| 2003-08-19 | 858.99 |
| 2003-08-20 | 881.37 |
| 2003-08-21 | 900.53 |
| 2003-08-22 | 898.73 |
| 2003-08-25 | 890.92 |
| 2003-08-26 | 901.63 |
| 2003-08-27 | 912.81 |
| 2003-08-28 | 927.24 |
| 2003-08-29 | 937.33 |
| 2003-09-01 | . |
| 2003-09-02 | 976.47 |
| 2003-09-03 | 997.40 |
| 2003-09-04 | 972.04 |
| 2003-09-05 | 943.57 |
| 2003-09-08 | 967.65 |
| 2003-09-09 | 986.91 |
| 2003-09-10 | 986.48 |
| 2003-09-11 | 966.79 |
| 2003-09-12 | 980.49 |
| 2003-09-15 | 979.49 |
| 2003-09-16 | 1054.04 |
| 2003-09-17 | 1037.43 |
| 2003-09-18 | 1074.71 |
| 2003-09-19 | 1092.72 |
| 2003-09-22 | 1093.32 |
| 2003-09-23 | 1097.78 |
| 2003-09-24 | 1075.10 |
| 2003-09-25 | 1031.80 |
| 2003-09-26 | 1049.78 |
| 2003-09-29 | 1073.02 |
| 2003-09-30 | 1077.30 |
| 2003-10-01 | 1183.74 |
| 2003-10-02 | 1208.73 |
| 2003-10-03 | 1215.21 |
| 2003-10-06 | 1229.73 |
| 2003-10-07 | 1229.53 |
| 2003-10-08 | 1228.04 |
| 2003-10-09 | 1255.45 |
| 2003-10-10 | 1308.84 |
| 2003-10-13 | 1304.33 |
| 2003-10-14 | 1340.53 |
| 2003-10-15 | 1295.56 |
| 2003-10-16 | 1304.67 |
| 2003-10-17 | 1327.70 |
| 2003-10-20 | 1287.65 |
| 2003-10-21 | 1269.80 |
| 2003-10-22 | 1214.30 |
| 2003-10-23 | 1099.39 |
| 2003-10-24 | 1158.88 |
| 2003-10-27 | 1182.28 |
| 2003-10-28 | 1230.33 |
| 2003-10-29 | 1222.55 |
| 2003-10-30 | 1221.84 |
| 2003-10-31 | 1165.55 |
| 2003-11-03 | 1152.19 |
| 2003-11-04 | 1191.95 |
| 2003-11-05 | 1179.96 |
| 2003-11-06 | 1127.25 |
| 2003-11-07 | 1139.19 |
| 2003-11-10 | 1115.41 |
| 2003-11-11 | 1088.35 |
| 2003-11-12 | 1091.25 |
| 2003-11-13 | 1118.72 |
| 2003-11-14 | 1111.20 |
| 2003-11-17 | 1038.39 |
| 2003-11-18 | 1069.67 |
| 2003-11-19 | 1039.48 |
| 2003-11-20 | 1072.64 |
| 2003-11-21 | 1092.27 |
| 2003-11-24 | 1088.12 |
| 2003-11-25 | 1119.61 |
| 2003-11-26 | 1150.07 |
| 2003-11-27 | . |
| 2003-11-28 | 1169.56 |
| 2003-12-01 | 1178.14 |
| 2003-12-02 | 1185.53 |
| 2003-12-03 | 1187.48 |
| 2003-12-04 | 1187.93 |
| 2003-12-05 | 1179.96 |
| 2003-12-08 | 1162.58 |
| 2003-12-09 | 1169.14 |
| 2003-12-10 | 1131.80 |
| 2003-12-11 | 1140.86 |
| 2003-12-12 | 1156.19 |
| 2003-12-15 | 1203.42 |
| 2003-12-16 | 1176.94 |
| 2003-12-17 | 1163.80 |
| 2003-12-18 | 1164.40 |
| 2003-12-19 | 1168.56 |
| 2003-12-22 | 1169.45 |
| 2003-12-23 | 1170.04 |
| 2003-12-24 | 1168.02 |
| 2003-12-25 | . |
| 2003-12-26 | 1198.39 |
| 2003-12-29 | 1228.59 |
| 2003-12-30 | 1262.25 |
| 2003-12-31 | 1259.48 |
| 2004-01-01 | . |
| 2004-01-02 | 1261.24 |
| 2004-01-05 | 1281.14 |
| 2004-01-06 | 1257.97 |
| 2004-01-07 | 1248.96 |
| 2004-01-08 | 1262.94 |
| 2004-01-09 | 1242.55 |
| 2004-01-12 | 1241.85 |
| 2004-01-13 | 1235.04 |
| 2004-01-14 | 1243.48 |
| 2004-01-15 | 1225.56 |
| 2004-01-16 | 1246.04 |
| 2004-01-19 | . |
| 2004-01-20 | 1245.39 |
| 2004-01-21 | 1235.96 |
| 2004-01-22 | 1247.53 |
| 2004-01-23 | 1260.73 |
| 2004-01-26 | 1233.85 |
| 2004-01-27 | 1242.16 |
| 2004-01-28 | 1243.01 |
| 2004-01-29 | 1223.90 |
| 2004-01-30 | 1226.82 |
| 2004-02-02 | 1224.97 |
| 2004-02-03 | 1212.93 |
| 2004-02-04 | 1169.57 |
| 2004-02-05 | 1179.51 |
| 2004-02-06 | 1189.68 |
| 2004-02-09 | 1179.19 |
| 2004-02-10 | 1202.26 |
| 2004-02-11 | 1202.26 |
| 2004-02-12 | 1227.80 |
| 2004-02-13 | 1244.81 |
| 2004-02-16 | . |
| 2004-02-17 | 1249.91 |
| 2004-02-18 | 1239.69 |
| 2004-02-19 | 1222.21 |
| 2004-02-20 | 1204.44 |
| 2004-02-23 | 1217.02 |
| 2004-02-24 | 1190.97 |
| 2004-02-25 | 1179.86 |
| 2004-02-26 | 1192.69 |
| 2004-02-27 | 1228.99 |
| 2004-03-01 | 1264.86 |
| 2004-03-02 | 1270.62 |
| 2004-03-03 | 1292.15 |
| 2004-03-04 | 1318.00 |
| 2004-03-05 | 1319.04 |
| 2004-03-08 | 1305.50 |
| 2004-03-09 | 1339.53 |
| 2004-03-10 | 1347.78 |
| 2004-03-11 | 1353.75 |
| 2004-03-12 | 1313.42 |
| 2004-03-15 | 1373.04 |
| 2004-03-16 | 1393.86 |
| 2004-03-17 | 1434.07 |
| 2004-03-18 | 1479.63 |
| 2004-03-19 | 1470.07 |
| 2004-03-22 | 1461.82 |
| 2004-03-23 | 1476.14 |
| 2004-03-24 | 1552.70 |
| 2004-03-25 | 1561.23 |
| 2004-03-26 | 1592.67 |
| 2004-03-29 | 1592.07 |
| 2004-03-30 | 1557.24 |
| 2004-03-31 | 1609.37 |
| 2004-04-01 | 1619.93 |
| 2004-04-02 | 1612.46 |
| 2004-04-05 | 1602.75 |
| 2004-04-06 | 1662.55 |
| 2004-04-07 | 1682.00 |
| 2004-04-08 | 1670.18 |
| 2004-04-09 | . |
| 2004-04-12 | 1690.68 |
| 2004-04-13 | 1737.84 |
| 2004-04-14 | 1727.30 |
| 2004-04-15 | 1684.61 |
| 2004-04-16 | 1652.71 |
| 2004-04-19 | 1602.46 |
| 2004-04-20 | 1663.93 |
| 2004-04-21 | 1648.13 |
| 2004-04-22 | 1614.66 |
| 2004-04-23 | 1580.36 |
| 2004-04-26 | 1601.06 |
| 2004-04-27 | 1578.44 |
| 2004-04-28 | 1625.82 |
| 2004-04-29 | 1622.34 |
| 2004-04-30 | 1609.29 |
| 2004-05-03 | 1608.63 |
| 2004-05-04 | 1616.62 |
| 2004-05-05 | 1634.62 |
| 2004-05-06 | 1564.69 |
| 2004-05-07 | 1511.84 |
| 2004-05-10 | 1367.71 |
| 2004-05-11 | 1366.44 |
| 2004-05-12 | 1426.93 |
| 2004-05-13 | 1373.91 |
| 2004-05-14 | 1355.78 |
| 2004-05-17 | 1289.50 |
| 2004-05-18 | 1361.65 |
| 2004-05-19 | 1448.01 |
| 2004-05-20 | 1433.04 |
| 2004-05-21 | 1492.31 |
| 2004-05-24 | 1511.99 |
| 2004-05-25 | 1479.03 |
| 2004-05-26 | 1478.44 |
| 2004-05-27 | 1481.48 |
| 2004-05-28 | 1526.89 |
| 2004-05-31 | . |
| 2004-06-01 | 1541.39 |
| 2004-06-02 | 1509.88 |
| 2004-06-03 | 1464.65 |
| 2004-06-04 | 1444.99 |
| 2004-06-07 | 1529.17 |
| 2004-06-08 | 1540.47 |
| 2004-06-09 | 1524.67 |
| 2004-06-10 | 1532.78 |
| 2004-06-11 | . |
| 2004-06-14 | 1512.88 |
| 2004-06-15 | 1504.79 |
| 2004-06-16 | 1526.67 |
| 2004-06-17 | 1545.70 |
| 2004-06-18 | 1534.20 |
| 2004-06-21 | 1548.51 |
| 2004-06-22 | 1528.63 |
| 2004-06-23 | 1493.43 |
| 2004-06-24 | 1545.38 |
| 2004-06-25 | 1551.40 |
| 2004-06-28 | 1595.53 |
| 2004-06-29 | 1593.54 |
| 2004-06-30 | 1593.71 |
| 2004-07-01 | 1567.07 |
| 2004-07-02 | 1537.52 |
| 2004-07-05 | . |
| 2004-07-06 | 1469.04 |
| 2004-07-07 | 1465.49 |
| 2004-07-08 | 1447.31 |
| 2004-07-09 | 1497.54 |
| 2004-07-12 | 1515.81 |
| 2004-07-13 | 1513.41 |
| 2004-07-14 | 1536.67 |
| 2004-07-15 | 1559.96 |
| 2004-07-16 | 1538.00 |
| 2004-07-19 | 1543.90 |
| 2004-07-20 | 1556.84 |
| 2004-07-21 | 1539.72 |
| 2004-07-22 | 1535.71 |
| 2004-07-23 | 1502.82 |
| 2004-07-26 | 1478.50 |
| 2004-07-27 | 1450.52 |
| 2004-07-28 | 1450.04 |
| 2004-07-29 | 1426.96 |
| 2004-07-30 | 1439.09 |
| 2004-08-02 | 1435.96 |
| 2004-08-03 | 1427.50 |
| 2004-08-04 | 1412.36 |
| 2004-08-05 | 1403.35 |
| 2004-08-06 | 1398.54 |
| 2004-08-09 | 1382.14 |
| 2004-08-10 | 1403.60 |
| 2004-08-11 | 1438.20 |
| 2004-08-12 | 1424.72 |
| 2004-08-13 | 1393.45 |
| 2004-08-16 | 1361.95 |
| 2004-08-17 | 1390.40 |
| 2004-08-18 | 1408.42 |
| 2004-08-19 | 1434.92 |
| 2004-08-20 | 1437.16 |
| 2004-08-23 | 1438.77 |
| 2004-08-24 | 1440.79 |
| 2004-08-25 | 1425.91 |
| 2004-08-26 | 1437.22 |
| 2004-08-27 | 1463.29 |
| 2004-08-30 | 1477.38 |
| 2004-08-31 | 1468.89 |
| 2004-09-01 | 1484.31 |
| 2004-09-02 | 1478.77 |
| 2004-09-03 | 1457.80 |
| 2004-09-06 | . |
| 2004-09-07 | 1484.37 |
| 2004-09-08 | 1490.46 |
| 2004-09-09 | 1465.96 |
| 2004-09-10 | 1466.66 |
| 2004-09-13 | 1454.88 |
| 2004-09-14 | 1459.74 |
| 2004-09-15 | 1437.15 |
| 2004-09-16 | 1431.52 |
| 2004-09-17 | 1413.78 |
| 2004-09-20 | 1416.48 |
| 2004-09-21 | 1399.77 |
| 2004-09-22 | 1390.84 |
| 2004-09-23 | 1394.69 |
| 2004-09-24 | 1375.82 |
| 2004-09-27 | 1354.00 |
| 2004-09-28 | 1362.91 |
| 2004-09-29 | 1365.45 |
| 2004-09-30 | 1386.04 |
| 2004-10-01 | 1428.88 |
| 2004-10-04 | 1449.91 |
| 2004-10-05 | 1444.48 |
| 2004-10-06 | 1456.13 |
| 2004-10-07 | 1450.13 |
| 2004-10-08 | 1461.68 |
| 2004-10-11 | 1468.70 |
| 2004-10-12 | 1458.93 |
| 2004-10-13 | 1454.52 |
| 2004-10-14 | 1458.54 |
| 2004-10-15 | 1446.94 |
| 2004-10-18 | 1437.45 |
| 2004-10-19 | 1450.42 |
| 2004-10-20 | 1438.88 |
| 2004-10-21 | 1429.65 |
| 2004-10-22 | 1425.94 |
| 2004-10-25 | 1418.57 |
| 2004-10-26 | 1439.02 |
| 2004-10-27 | 1439.71 |
| 2004-10-28 | 1466.20 |
| 2004-10-29 | 1468.36 |
| 2004-11-01 | 1446.50 |
| 2004-11-02 | 1488.75 |
| 2004-11-03 | 1490.01 |
| 2004-11-04 | 1503.75 |
| 2004-11-05 | 1521.86 |
| 2004-11-08 | 1505.35 |
| 2004-11-09 | 1496.39 |
| 2004-11-10 | 1488.30 |
| 2004-11-11 | 1479.99 |
| 2004-11-12 | 1515.66 |
| 2004-11-15 | 1570.68 |
| 2004-11-16 | 1589.33 |
| 2004-11-17 | 1602.12 |
| 2004-11-18 | 1594.98 |
| 2004-11-19 | 1606.55 |
| 2004-11-22 | 1572.25 |
| 2004-11-23 | 1567.39 |
| 2004-11-24 | 1582.61 |
| 2004-11-25 | . |
| 2004-11-26 | 1581.80 |
| 2004-11-29 | 1611.68 |
| 2004-11-30 | 1598.15 |
| 2004-12-01 | 1602.16 |
| 2004-12-02 | 1619.97 |
| 2004-12-03 | 1623.73 |
| 2004-12-06 | 1622.36 |
| 2004-12-07 | 1606.25 |
| 2004-12-08 | 1586.83 |
| 2004-12-09 | 1546.40 |
| 2004-12-10 | 1522.81 |
| 2004-12-13 | 1547.31 |
| 2004-12-14 | 1556.11 |
| 2004-12-15 | 1569.72 |
| 2004-12-16 | 1576.27 |
| 2004-12-17 | 1585.95 |
| 2004-12-20 | 1595.57 |
| 2004-12-21 | 1616.50 |
| 2004-12-22 | 1641.89 |
| 2004-12-23 | 1649.33 |
| 2004-12-24 | . |
| 2004-12-27 | 1679.02 |
| 2004-12-28 | 1704.94 |
| 2004-12-29 | 1685.68 |
| 2004-12-30 | 1731.51 |
| 2004-12-31 | 1741.06 |
| 2005-01-03 | 1734.21 |
| 2005-01-04 | 1715.87 |
| 2005-01-05 | 1694.19 |
| 2005-01-06 | 1691.02 |
| 2005-01-07 | 1675.43 |
| 2005-01-10 | 1681.44 |
| 2005-01-11 | 1710.77 |
| 2005-01-12 | 1706.26 |
| 2005-01-13 | 1691.61 |
| 2005-01-14 | 1701.49 |
| 2005-01-17 | . |
| 2005-01-18 | 1696.48 |
| 2005-01-19 | 1689.58 |
| 2005-01-20 | 1668.59 |
| 2005-01-21 | 1667.01 |
| 2005-01-24 | 1705.67 |
| 2005-01-25 | 1685.15 |
| 2005-01-26 | 1701.95 |
| 2005-01-27 | 1691.54 |
#2005-01-28|1691.23
#2005-01-31|1699.40
#2005-02-01|1693.10
#2005-02-02|1702.87
#2005-02-03|1678.88
#2005-02-04|1677.06
#2005-02-07|1675.23
#2005-02-08|1663.04
#2005-02-09|1654.97
#2005-02-10|1674.08
#2005-02-11|1672.65
#2005-02-14|1700.95
#2005-02-15|1698.53
#2005-02-16|1676.34
#2005-02-17|1662.55
#2005-02-18|1657.19
#2005-02-21| .
#2005-02-22|1677.18
#2005-02-23|1646.91
#2005-02-24|1648.09
#2005-02-25|1661.13
#2005-02-28|1692.06
#2005-03-01|1697.66
#2005-03-02|1686.00
#2005-03-03|1689.66
#2005-03-04|1704.69
#2005-03-07|1711.47
#2005-03-08|1712.22
#2005-03-09|1737.35
#2005-03-10|1726.78
#2005-03-11|1753.97
#2005-03-14|1739.67
#2005-03-15|1743.20
#2005-03-16|1743.65
#2005-03-17|1733.05
#2005-03-18|1740.29
#2005-03-21|1737.48
#2005-03-22|1739.75
#2005-03-23|1716.40
#2005-03-24|1699.11
#2005-03-25| .
#2005-03-28|1709.60
#2005-03-29|1674.18
#2005-03-30|1650.60
#2005-03-31|1676.68
#2005-04-01|1681.96
#2005-04-04|1650.13
#2005-04-05|1640.48
#2005-04-06|1635.17
#2005-04-07|1640.53
#2005-04-08|1637.76
#2005-04-11|1647.18
#2005-04-12|1627.26
#2005-04-13|1636.78
#2005-04-14|1608.45
#2005-04-15|1590.38
#2005-04-18|1536.00
#2005-04-19|1577.31
#2005-04-20|1580.43
#2005-04-21|1578.17
#2005-04-22|1604.94
#2005-04-25|1607.64
#2005-04-26|1598.96
#2005-04-27|1597.24
#2005-04-28|1604.14
#2005-04-29|1620.35
#2005-05-02|1628.73
#2005-05-03|1628.50
#2005-05-04|1642.00
#2005-05-05|1639.49
#2005-05-06|1661.26
#2005-05-09|1645.50
#2005-05-10|1635.97
#2005-05-11|1626.30
#2005-05-12|1608.57
#2005-05-13|1597.34
#2005-05-16|1576.48
#2005-05-17|1564.22
#2005-05-18|1559.72
#2005-05-19|1583.92
#2005-05-20|1571.44
#2005-05-23|1590.61
#2005-05-24|1597.36
#2005-05-25|1588.69
#2005-05-26|1576.55
#2005-05-27|1574.10
#2005-05-30| .
#2005-05-31|1619.63
#2005-06-01|1622.05
#2005-06-02|1623.74
#2005-06-03|1633.59
#2005-06-06|1642.81
#2005-06-07|1633.93
#2005-06-08|1643.35
#2005-06-09|1622.30
#2005-06-10|1619.00
#2005-06-13|1596.08
#2005-06-14|1593.03
#2005-06-15|1616.39
#2005-06-16|1629.28
#2005-06-17|1641.01
#2005-06-20|1627.31
#2005-06-21|1644.45
#2005-06-22|1639.19
#2005-06-23|1639.06
#2005-06-24|1629.45
#2005-06-27|1611.66
#2005-06-28|1614.28
#2005-06-29|1617.16
#2005-06-30|1606.46
#2005-07-01|1599.99
#2005-07-04| .
#2005-07-05|1592.47
#2005-07-06|1579.76
#2005-07-07|1576.58
#2005-07-08|1576.03
#2005-07-11|1577.56
#2005-07-12|1590.41
#2005-07-13|1571.25
#2005-07-14|1571.05
#2005-07-15|1573.22
#2005-07-18|1580.25
#2005-07-19|1551.92
#2005-07-20|1537.23
#2005-07-21|1572.51
#2005-07-22|1558.98
#2005-07-25|1549.62
#2005-07-26|1537.66
#2005-07-27|1555.08
#2005-07-28|1573.64
#2005-07-29|1586.13
#2005-08-01|1587.56
#2005-08-02|1599.07
#2005-08-03|1605.39
#2005-08-04|1596.04
#2005-08-05|1567.55
#2005-08-08|1568.50
#2005-08-09|1582.22
#2005-08-10|1647.06
#2005-08-11|1718.37
#2005-08-12|1747.22
#2005-08-15|1787.44
#2005-08-16|1780.03
#2005-08-17|1779.32
#2005-08-18|1770.43
#2005-08-19|1784.71
#2005-08-22|1877.28
#2005-08-23|1839.12
#2005-08-24|1883.52
#2005-08-25|1848.10
#2005-08-26|1855.92
#2005-08-29|1816.73
#2005-08-30|1852.69
#2005-08-31|1853.32
#2005-09-01|1854.77
#2005-09-02|1848.06
#2005-09-05| .
#2005-09-06|1863.33
#2005-09-07|1842.91
#2005-09-08|1837.19
#2005-09-09|1873.75
#2005-09-12|1925.16
#2005-09-13|1916.73
#2005-09-14|1913.90
#2005-09-15|1932.82
#2005-09-16|1936.71
#2005-09-19|1937.93
#2005-09-20|2001.36
#2005-09-21|2028.96
#2005-09-22|2011.06
#2005-09-23|1999.77
#2005-09-26|2056.16
#2005-09-27|2030.12
#2005-09-28|2130.25
#2005-09-29|2226.35
#2005-09-30|2188.51
#2005-10-03|2155.04
#2005-10-04|2119.21
#2005-10-05|2076.80
#2005-10-06|1994.12
#2005-10-07|2021.22
#2005-10-10|2013.08
#2005-10-11|2132.49
#2005-10-12|2131.53
#2005-10-13|2164.96
#2005-10-14|2127.20
#2005-10-17|2068.22
#2005-10-18|2067.63
#2005-10-19|2072.77
#2005-10-20|2089.71
#2005-10-21|2101.70
#2005-10-24|2099.48
#2005-10-25|2130.55
#2005-10-26|2132.43
#2005-10-27|2204.97
#2005-10-28|2179.41
#2005-10-31|2220.29
#2005-11-01|2329.74
#2005-11-02|2355.88
#2005-11-03|2349.85
#2005-11-04|2381.02
#2005-11-07|2408.94
#2005-11-08|2390.71
#2005-11-09|2314.43
#2005-11-10|2291.60
#2005-11-11|2319.11
#2005-11-14|2248.72
#2005-11-15|2216.76
#2005-11-16|2248.64
#2005-11-17|2314.57
#2005-11-18|2333.15
#2005-11-21|2297.39
#2005-11-22|2253.59
#2005-11-23|2263.66
#2005-11-24| .
#2005-11-25|2295.62
#2005-11-28|2285.60
#2005-11-29|2287.47
#2005-11-30|2251.81
#2005-12-01|2283.05
#2005-12-02|2293.21
#2005-12-05|2327.54
#2005-12-06|2388.20
#2005-12-07|2405.22
#2005-12-08|2349.08
#2005-12-09|2408.53
#2005-12-12|2481.26
#2005-12-13|2481.67
#2005-12-14|2509.18
#2005-12-15|2500.60
#2005-12-16|2542.36
#2005-12-19|2529.95
#2005-12-20|2563.27
#2005-12-21|2551.15
#2005-12-22|2550.77
#2005-12-23|2557.68
#2005-12-26| .
#2005-12-27|2536.57
#2005-12-28|2531.14
#2005-12-29|2497.81
#2005-12-30|2466.20
#2006-01-02| .
#2006-01-03|2495.48
#2006-01-04|2530.38
#2006-01-05|2535.30
#2006-01-06|2514.40
#2006-01-09|2521.44
#2006-01-10|2424.34
#2006-01-11|2459.75
#2006-01-12|2449.29
#2006-01-13|2430.82
#2006-01-16| .
#2006-01-17|2379.55
#2006-01-18|2333.91
#2006-01-19|2397.53
#2006-01-20|2391.24
#2006-01-23|2357.88
#2006-01-24|2387.03
#2006-01-25|2386.69
#2006-01-26|2443.28
#2006-01-27|2549.71
#2006-01-30|2545.74
#2006-01-31|2592.26
#2006-02-01|2537.05
#2006-02-02|2540.53
#2006-02-03|2516.91
#2006-02-06|2495.49
#2006-02-07|2497.89
#2006-02-08|2424.85
#2006-02-09|2456.52
#2006-02-10|2433.78
#2006-02-13|2381.62
#2006-02-14|2413.63
#2006-02-15|2416.18
#2006-02-16|2444.80
#2006-02-17|2387.25
#2006-02-20| .
#2006-02-21|2365.09
#2006-02-22|2348.41
#2006-02-23|2429.30
#2006-02-24|2475.39
#2006-02-27|2521.20
#2006-02-28|2551.80
#2006-03-01|2515.66
#2006-03-02|2511.62
#2006-03-03|2474.82
#2006-03-06|2457.32
#2006-03-07|2436.35
#2006-03-08|2411.35
#2006-03-09|2470.93
#2006-03-10|2444.63
#2006-03-13|2480.85
#2006-03-14|2496.90
#2006-03-15|2462.60
#2006-03-16|2413.37
#2006-03-17|2451.54
#2006-03-20|2486.62
#2006-03-21|2470.48
#2006-03-22|2475.99
#2006-03-23|2434.11
#2006-03-24|2460.72
#2006-03-27|2491.27
#2006-03-28|2476.72
#2006-03-29|2480.01
#2006-03-30|2573.41
#2006-03-31|2578.61
#2006-04-03|2633.05
#2006-04-04|2621.16
#2006-04-05|2645.10
#2006-04-06|2704.97
#2006-04-07|2698.76
#2006-04-10|2691.60
#2006-04-11|2671.16
#2006-04-12|2620.27
#2006-04-13|2614.43
#2006-04-14| .
#2006-04-17|2580.36
#2006-04-18|2627.95
#2006-04-19|2627.06
#2006-04-20|2605.23
#2006-04-21|2618.87
#2006-04-24|2601.58
#2006-04-25|2639.83
#2006-04-26|2616.61
#2006-04-27|2638.80
#2006-04-28|2609.77
#2006-05-01|2633.46
#2006-05-02|2659.03
#2006-05-03|2649.20
#2006-05-04|2651.18
#2006-05-05|2679.38
#2006-05-08|2753.05
#2006-05-09|2745.95
#2006-05-10|2726.18
#2006-05-11|2715.90
#2006-05-12|2682.97
#2006-05-15|2691.05
#2006-05-16|2621.32
#2006-05-17|2629.50
#2006-05-18|2546.69
#2006-05-19|2511.60
#2006-05-22|2484.82
#2006-05-23|2391.14
#2006-05-24|2374.17
#2006-05-25|2336.98
#2006-05-26|2383.80
#2006-05-29| .
#2006-05-30|2436.04
#2006-05-31|2390.92
#2006-06-01|2414.73
#2006-06-02|2475.28
#2006-06-05|2440.04
#2006-06-06|2360.38
#2006-06-07|2312.00
#2006-06-08|2243.76
#2006-06-09|2267.91
#2006-06-12|2269.02
#2006-06-13|2185.15
#2006-06-14|2180.45
#2006-06-15|2218.90
#2006-06-16|2312.59
#2006-06-19|2264.08
#2006-06-20|2255.60
#2006-06-21|2261.76
#2006-06-22|2311.34
#2006-06-23|2311.97
#2006-06-26|2318.64
#2006-06-27|2328.17
#2006-06-28|2308.69
#2006-06-29|2355.69
#2006-06-30|2454.27
#2006-07-03|2483.81
#2006-07-04| .
#2006-07-05|2450.27
#2006-07-06|2428.98
#2006-07-07|2448.85
#2006-07-10|2536.45
#2006-07-11|2533.84
#2006-07-12|2482.20
#2006-07-13|2485.46
#2006-07-14|2403.89
#2006-07-17|2387.47
#2006-07-18|2299.15
#2006-07-19|2289.00
#2006-07-20|2385.88
#2006-07-21|2380.29
#2006-07-24|2376.61
#2006-07-25|2384.76
#2006-07-26|2355.31
#2006-07-27|2402.35
#2006-07-28|2451.75
#2006-07-31|2458.27
#2006-08-01|2408.35
#2006-08-02|2425.17
#2006-08-03|2409.77
#2006-08-04|2448.70
#2006-08-07|2378.72
#2006-08-08|2400.44
#2006-08-09|2432.80
#2006-08-10|2446.27
#2006-08-11|2418.91
#2006-08-14|2441.07
#2006-08-15|2458.37
#2006-08-16|2493.22
#2006-08-17|2506.42
#2006-08-18|2518.73
#2006-08-21|2485.40
#2006-08-22|2496.13
#2006-08-23|2492.48
#2006-08-24|2466.24
#2006-08-25|2439.02
#2006-08-28|2393.11
#2006-08-29|2429.66
#2006-08-30|2416.00
#2006-08-31|2436.15
#2006-09-01|2440.93
#2006-09-04| .
#2006-09-05|2461.13
#2006-09-06|2428.05
#2006-09-07|2393.22
#2006-09-08|2391.95
#2006-09-11|2340.14
#2006-09-12|2325.65
#2006-09-13|2296.27
#2006-09-14|2304.56
#2006-09-15|2299.63
#2006-09-18|2291.45
#2006-09-19|2294.11
#2006-09-20|2233.83
#2006-09-21|2264.83
#2006-09-22|2264.38
#2006-09-25|2239.51
#2006-09-26|2210.11
#2006-09-27|2291.12
#2006-09-28|2310.50
#2006-09-29|2325.88
#2006-10-02|2344.49
#2006-10-03|2321.71
#2006-10-04|2298.11
#2006-10-05|2349.37
#2006-10-06|2351.29
#2006-10-09|2348.13
#2006-10-10|2351.02
#2006-10-11|2325.50
#2006-10-12|2276.02
#2006-10-13|2258.98
#2006-10-16|2297.51
#2006-10-17|2289.62
#2006-10-18|2284.50
#2006-10-19|2295.01
#2006-10-20|2290.55
#2006-10-23|2318.15
#2006-10-24|2333.49
#2006-10-25|2338.25
#2006-10-26|2379.34
#2006-10-27|2373.75
#2006-10-30|2340.16
#2006-10-31|2316.67
#2006-11-01|2352.34
#2006-11-02|2332.53
#2006-11-03|2313.57
#2006-11-06|2286.17
#2006-11-07|2283.49
#2006-11-08|2230.47
#2006-11-09|2194.96
#2006-11-10|2185.19
#2006-11-13|2144.58
#2006-11-14|2223.07
#2006-11-15|2226.39
#2006-11-16|2194.28
#2006-11-17|2178.97
#2006-11-20|2109.33
#2006-11-21|2100.23
#2006-11-22|2165.41
#2006-11-23| .
#2006-11-24|2128.12
#2006-11-27|2155.80
#2006-11-28|2174.71
#2006-11-29|2210.54
#2006-11-30|2275.17
#2006-12-01|2283.23
#2006-12-04|2279.80
#2006-12-05|2249.79
#2006-12-06|2271.82
#2006-12-07|2263.51
#2006-12-08|2249.07
#2006-12-11|2224.97
#2006-12-12|2246.66
#2006-12-13|2228.44
#2006-12-14|2251.94
#2006-12-15|2254.40
#2006-12-18|2253.55
#2006-12-19|2233.44
#2006-12-20|2249.49
#2006-12-21|2235.67
#2006-12-22|2217.15
#2006-12-25| .
#2006-12-26|2193.44
#2006-12-27|2205.16
#2006-12-28|2206.11
#2006-12-29|2202.44
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2198.56
#2007-01-04|2220.46
#2007-01-05|2227.64
#2007-01-08|2230.27
#2007-01-09|2246.38
#2007-01-10|2210.66
#2007-01-11|2177.54
#2007-01-12|2235.36
#2007-01-15| .
#2007-01-16|2267.95
#2007-01-17|2267.41
#2007-01-18|2248.63
#2007-01-19|2238.53
#2007-01-22|2282.82
#2007-01-23|2276.98
#2007-01-24|2270.17
#2007-01-25|2264.82
#2007-01-26|2227.60
#2007-01-29|2201.03
#2007-01-30|2202.72
#2007-01-31|2202.69
#2007-02-01|2208.41
#2007-02-02|2182.52
#2007-02-05|2152.81
#2007-02-06|2140.20
#2007-02-07|2134.57
#2007-02-08|2106.99
#2007-02-09|2157.19
#2007-02-12|2155.24
#2007-02-13|2183.85
#2007-02-14|2205.12
#2007-02-15|2248.32
#2007-02-16|2265.33
#2007-02-19| .
#2007-02-20|2249.60
#2007-02-21|2256.92
#2007-02-22|2263.77
#2007-02-23|2265.88
#2007-02-26|2249.56
#2007-02-27|2254.72
#2007-02-28|2207.39
#2007-03-01|2204.01
#2007-03-02|2195.35
#2007-03-05|2163.22
#2007-03-06|2158.84
#2007-03-07|2146.43
#2007-03-08|2157.00
#2007-03-09|2157.75
#2007-03-12|2169.72
#2007-03-13|2158.05
#2007-03-14|2116.20
#2007-03-15|2087.24
#2007-03-16|2044.41
#2007-03-19|2024.26
#2007-03-20|2054.62
#2007-03-21|2045.82
#2007-03-22|2077.47
#2007-03-23|2105.44
#2007-03-26|2113.87
#2007-03-27|2083.50
#2007-03-28|2084.50
#2007-03-29|2049.53
#2007-03-30|2067.79
#2007-04-02|2042.52
#2007-04-03|2074.06
#2007-04-04|2114.59
#2007-04-05|2103.22
#2007-04-06| .
#2007-04-09|2108.94
#2007-04-10|2123.17
#2007-04-11|2118.30
#2007-04-12|2102.05
#2007-04-13|2059.25
#2007-04-16|2053.70
#2007-04-17|2044.01
#2007-04-18|2069.28
#2007-04-19|2037.20
#2007-04-20|2022.25
#2007-04-23|2004.34
#2007-04-24|2009.62
#2007-04-25|1986.44
#2007-04-26|1970.45
#2007-04-27|1959.53
#2007-04-30|1958.79
#2007-05-01|1945.90
#2007-05-02|1964.09
#2007-05-03|1960.50
#2007-05-04|1962.30
#2007-05-07|2009.25
#2007-05-08|2039.04
#2007-05-09|2069.72
#2007-05-10|2049.53
#2007-05-11|2042.78
#2007-05-14|2044.16
#2007-05-15|2028.44
#2007-05-16|2001.50
#2007-05-17|1971.60
#2007-05-18|1960.98
#2007-05-21|1975.18
#2007-05-22|2048.24
#2007-05-23|2127.10
#2007-05-24|2130.02
#2007-05-25|2089.65
#2007-05-28| .
#2007-05-29|2124.75
#2007-05-30|2120.76
#2007-05-31|2130.06
#2007-06-01|2129.22
#2007-06-04|2132.28
#2007-06-05|2126.91
#2007-06-06|2145.28
#2007-06-07|2156.17
#2007-06-08|2154.46
#2007-06-11|2158.41
#2007-06-12|2159.53
#2007-06-13|2132.99
#2007-06-14|2132.79
#2007-06-15|2137.79
#2007-06-18|2139.48
#2007-06-19|2124.07
#2007-06-20|2115.76
#2007-06-21|2114.56
#2007-06-22|2071.67
#2007-06-25|2053.48
#2007-06-26|2069.22
#2007-06-27|2050.18
#2007-06-28|2051.66
#2007-06-29|2057.70
#2007-07-02|2086.53
#2007-07-03|2093.15
#2007-07-04| .
#2007-07-05|2071.16
#2007-07-06|2055.80
#2007-07-09|2079.03
#2007-07-10|2085.96
#2007-07-11|2055.44
#2007-07-12|2047.90
#2007-07-13|2074.49
#2007-07-16|2077.37
#2007-07-17|2050.85
#2007-07-18|2029.57
#2007-07-19|2027.06
#2007-07-20|2048.23
#2007-07-23|2018.40
#2007-07-24|2060.53
#2007-07-25|2073.71
#2007-07-26|2080.12
#2007-07-27|2045.12
#2007-07-30|2030.71
#2007-07-31|2022.42
#2007-08-01|1931.41
#2007-08-02|1884.00
#2007-08-03|1882.44
#2007-08-06|1857.12
#2007-08-07|1835.11
#2007-08-08|1875.17
#2007-08-09|1926.72
#2007-08-10|1886.43
#2007-08-13|1855.59
#2007-08-14|1844.24
#2007-08-15|1771.92
#2007-08-16|1817.47
#2007-08-17|1739.36
#2007-08-20|1775.80
#2007-08-21|1809.82
#2007-08-22|1773.97
#2007-08-23|1835.27
#2007-08-24|1836.89
#2007-08-27|1833.26
#2007-08-28|1836.37
#2007-08-29|1815.17
#2007-08-30|1813.10
#2007-08-31|1854.64
#2007-09-03| .
#2007-09-04|1809.37
#2007-09-05|1789.48
#2007-09-06|1778.21
#2007-09-07|1766.38
#2007-09-10|1719.47
#2007-09-11|1725.25
#2007-09-12|1693.50
#2007-09-13|1640.90
#2007-09-14|1701.59
#2007-09-17|1702.33
#2007-09-18|1600.22
#2007-09-19|1669.25
#2007-09-20|1676.02
#2007-09-21|1612.26
#2007-09-24|1618.43
#2007-09-25|1654.15
#2007-09-26|1658.58
#2007-09-27|1725.94
#2007-09-28|1736.92
#2007-10-01|1742.40
#2007-10-02|1797.79
#2007-10-03|1852.54
#2007-10-04|1878.74
#2007-10-05|1892.11
#2007-10-08|1877.95
#2007-10-09|1891.80
#2007-10-10|1868.19
#2007-10-11|1861.54
#2007-10-12|1828.52
#2007-10-15|1795.91
#2007-10-16|1722.76
#2007-10-17|1653.91
#2007-10-18|1703.35
#2007-10-19|1686.85
#2007-10-22|1696.15
#2007-10-23|1710.64
#2007-10-24|1697.47
#2007-10-25|1665.66
#2007-10-26|1694.52
#2007-10-29|1781.48
#2007-10-30|1799.86
#2007-10-31|1830.01
#2007-11-01|1836.61
#2007-11-02|1746.14
#2007-11-05|1703.85
#2007-11-06|1715.71
#2007-11-07|1695.39
#2007-11-08|1645.49
#2007-11-09|1610.17
#2007-11-12|1596.07
#2007-11-13|1590.85
#2007-11-14|1671.21
#2007-11-15|1684.45
#2007-11-16|1663.03
#2007-11-19|1672.10
#2007-11-20|1686.90
#2007-11-21|1688.83
#2007-11-22| .
#2007-11-23|1700.03
#2007-11-26|1779.97
#2007-11-27|1827.86
#2007-11-28|1781.21
#2007-11-29|1861.38
#2007-11-30|1867.27
#2007-12-03|1894.40
#2007-12-04|1892.03
#2007-12-05|1897.07
#2007-12-06|1968.62
#2007-12-07|1937.95
#2007-12-10|1942.02
#2007-12-11|1953.61
#2007-12-12|1925.28
#2007-12-13|1820.64
#2007-12-14|1743.78
#2007-12-17|1687.32
#2007-12-18|1698.67
#2007-12-19|1680.35
#2007-12-20|1714.12
#2007-12-21|1681.48
#2007-12-24|1674.58
#2007-12-25| .
#2007-12-26|1740.04
#2007-12-27|1722.84
#2007-12-28|1690.87
#2007-12-31|1712.06
#2008-01-01| .
#2008-01-02|1742.64
#2008-01-03|1746.46
#2008-01-04|1683.59
#2008-01-07|1656.94
#2008-01-08|1699.75
#2008-01-09|1731.37
#2008-01-10|1699.02
#2008-01-11|1690.63
#2008-01-14|1706.44
#2008-01-15|1702.35
#2008-01-16|1619.71
#2008-01-17|1651.59
#2008-01-18|1659.79
#2008-01-21| .
#2008-01-22|1484.66
#2008-01-23|1549.27
#2008-01-24|1604.94
#2008-01-25|1719.46
#2008-01-28|1655.73
#2008-01-29|1708.46
#2008-01-30|1697.37
#2008-01-31|1735.42
#2008-02-01|1689.22
#2008-02-04|1739.10
#2008-02-05|1713.51
#2008-02-06|1648.27
#2008-02-07|1640.74
#2008-02-08|1589.56
#2008-02-11|1599.91
#2008-02-12|1587.82
#2008-02-13|1559.62
#2008-02-14|1610.47
#2008-02-15|1598.25
#2008-02-18| .
#2008-02-19|1613.63
#2008-02-20|1537.36
#2008-02-21|1581.17
#2008-02-22|1576.72
#2008-02-25|1622.20
#2008-02-26|1614.82
#2008-02-27|1670.24
#2008-02-28|1668.92
#2008-02-29|1634.87
#2008-03-03|1577.57
#2008-03-04|1563.67
#2008-03-05|1517.72
#2008-03-06|1568.90
#2008-03-07|1507.98
#2008-03-10|1519.04
#2008-03-11|1522.40
#2008-03-12|1595.33
#2008-03-13|1541.09
#2008-03-14|1513.67
#2008-03-17|1505.35
#2008-03-18|1514.94
#2008-03-19|1558.22
#2008-03-20|1567.13
#2008-03-21| .
#2008-03-24|1632.34
#2008-03-25|1645.45
#2008-03-26|1644.20
#2008-03-27|1604.84
#2008-03-28|1615.78
#2008-03-31|1563.86
#2008-04-01|1559.18
#2008-04-02|1669.45
#2008-04-03|1705.65
#2008-04-04|1719.71
#2008-04-07|1707.66
#2008-04-08|1652.39
#2008-04-09|1613.37
#2008-04-10|1618.88
#2008-04-11|1661.47
#2008-04-14|1629.50
#2008-04-15|1650.62
#2008-04-16|1703.96
#2008-04-17|1743.51
#2008-04-18|1713.26
#2008-04-21|1764.22
#2008-04-22|1717.80
#2008-04-23|1711.33
#2008-04-24|1690.77
#2008-04-25|1769.97
#2008-04-28|1898.17
#2008-04-29|1918.74
#2008-04-30|1906.56
#2008-05-01|1855.43
#2008-05-02|1893.86
#2008-05-05|1896.38
#2008-05-06|1909.82
#2008-05-07|1921.23
#2008-05-08|1888.37
#2008-05-09|1846.43
#2008-05-12|1820.63
#2008-05-13|1825.13
#2008-05-14|1805.73
#2008-05-15|1858.48
#2008-05-16|1884.54
#2008-05-19|1874.41
#2008-05-20|1852.34
#2008-05-21|1790.47
#2008-05-22|1805.04
#2008-05-23|1803.21
#2008-05-26| .
#2008-05-27|1799.94
#2008-05-28|1759.77
#2008-05-29|1791.64
#2008-05-30|1864.70
#2008-06-02|1957.18
#2008-06-03|1918.81
#2008-06-04|1961.59
#2008-06-05|1902.63
#2008-06-06|1920.65
#2008-06-09|1849.42
#2008-06-10|1811.13
#2008-06-11|1804.32
#2008-06-12|1751.26
#2008-06-13|1770.11
#2008-06-16|1810.64
#2008-06-17|1820.79
#2008-06-18|1829.38
#2008-06-19|1762.36
#2008-06-20|1740.48
#2008-06-23|1703.82
#2008-06-24|1710.19
#2008-06-25|1678.90
#2008-06-26|1695.98
#2008-06-27|1666.31
#2008-06-30|1661.04
#2008-07-01|1646.78
#2008-07-02|1610.25
#2008-07-03|1627.46
#2008-07-04| .
#2008-07-07|1658.31
#2008-07-08|1609.34
#2008-07-09|1640.45
#2008-07-10|1688.92
#2008-07-11|1704.51
#2008-07-14|1685.58
#2008-07-15|1647.89
#2008-07-16|1650.38
#2008-07-17|1681.12
#2008-07-18|1656.24
#2008-07-21|1654.38
#2008-07-22|1706.32
#2008-07-23|1736.25
#2008-07-24|1764.73
#2008-07-25|1671.58
#2008-07-28|1678.06
#2008-07-29|1640.45
#2008-07-30|1674.03
#2008-07-31|1668.65
#2008-08-01|1605.29
#2008-08-04|1539.12
#2008-08-05|1553.13
#2008-08-06|1547.27
#2008-08-07|1484.51
#2008-08-08|1452.05
#2008-08-11|1484.59
#2008-08-12|1493.04
#2008-08-13|1454.22
#2008-08-14|1408.89
#2008-08-15|1409.82
#2008-08-18|1446.92
#2008-08-19|1421.83
#2008-08-20|1411.05
#2008-08-21|1416.31
#2008-08-22|1363.85
#2008-08-25|1419.04
#2008-08-26|1398.78
#2008-08-27|1388.81
#2008-08-28|1380.91
#2008-08-29|1445.82
#2008-09-01| .
#2008-09-02|1383.89
#2008-09-03|1394.21
#2008-09-04|1351.03
#2008-09-05|1309.48
#2008-09-08|1441.25
#2008-09-09|1427.58
#2008-09-10|1466.57
#2008-09-11|1406.46
#2008-09-12|1458.59
#2008-09-15|1472.45
#2008-09-16|1371.83
#2008-09-17|1370.42
#2008-09-18|1335.81
#2008-09-19|1449.78
#2008-09-22|1488.50
#2008-09-23|1503.28
#2008-09-24|1515.23
#2008-09-25|1513.73
#2008-09-26|1532.09
#2008-09-29|1535.07
#2008-09-30|1445.32
#2008-10-01|1495.18
#2008-10-02|1465.17
#2008-10-03|1435.25
#2008-10-06|1395.72
#2008-10-07|1359.85
#2008-10-08|1307.37
#2008-10-09|1339.38
#2008-10-10|1231.93
#2008-10-13|1219.28
#2008-10-14|1381.60
#2008-10-15|1403.21
#2008-10-16|1262.09
#2008-10-17|1286.38
#2008-10-20|1320.84
#2008-10-21|1382.19
#2008-10-22|1292.62
#2008-10-23|1263.08
#2008-10-24|1208.26
#2008-10-27|1059.33
#2008-10-28|1013.99
#2008-10-29|1043.57
#2008-10-30|1145.23
#2008-10-31|1091.58
#2008-11-03|1085.01
#2008-11-04|1142.18
#2008-11-05|1256.76
#2008-11-06|1201.84
#2008-11-07|1181.25
#2008-11-10|1214.27
#2008-11-11|1186.61
#2008-11-12|1184.31
#2008-11-13|1123.79
#2008-11-14|1103.60
#2008-11-17|1105.36
#2008-11-18|1061.33
#2008-11-19|1023.49
#2008-11-20| 984.79
#2008-11-21|1031.38
#2008-11-24|1015.92
#2008-11-25|1077.94
#2008-11-26|1053.69
#2008-11-27| .
#2008-11-28|1101.75
#2008-12-01|1114.45
#2008-12-02|1044.99
#2008-12-03|1065.13
#2008-12-04|1049.19
#2008-12-05|1021.05
#2008-12-08|1029.28
#2008-12-09|1038.81
#2008-12-10|1060.37
#2008-12-11|1127.38
#2008-12-12|1106.19
#2008-12-15|1173.50
#2008-12-16|1141.65
#2008-12-17|1205.43
#2008-12-18|1237.34
#2008-12-19|1239.64
#2008-12-22|1252.25
#2008-12-23|1249.69
#2008-12-24|1185.54
#2008-12-25| .
#2008-12-26|1214.79
#2008-12-29|1227.86
#2008-12-30|1226.80
#2008-12-31|1220.44
#2009-01-01| .
#2009-01-02|1216.08
#2009-01-05|1241.65
#2009-01-06|1214.01
#2009-01-07|1257.02
#2009-01-08|1233.53
#2009-01-09|1244.23
#2009-01-12|1258.25
#2009-01-13|1178.90
#2009-01-14|1194.46
#2009-01-15|1156.78
#2009-01-16|1172.33
#2009-01-19| .
#2009-01-20|1132.21
#2009-01-21|1125.41
#2009-01-22|1120.53
#2009-01-23|1079.77
#2009-01-26|1058.35
#2009-01-27|1147.68
#2009-01-28|1141.02
#2009-01-29|1193.26
#2009-01-30|1154.48
#2009-02-02|1117.28
#2009-02-03|1119.24
#2009-02-04|1133.62
#2009-02-05|1107.39
#2009-02-06|1098.38
#2009-02-09|1078.75
#2009-02-10|1099.39
#2009-02-11|1110.23
#2009-02-12|1069.75
#2009-02-13|1063.23
#2009-02-16| .
#2009-02-17|1036.23
#2009-02-18|1005.38
#2009-02-19|1000.82
#2009-02-20| 976.07
#2009-02-23| 967.15
#2009-02-24| 943.01
#2009-02-25| 967.99
#2009-02-26| 949.79
#2009-02-27| 973.35
#2009-03-02| 934.93
#2009-03-03| 914.52
#2009-03-04| 913.55
#2009-03-05| 927.54
#2009-03-06| 896.52
#2009-03-09| 861.82
#2009-03-10| 873.35
#2009-03-11| 904.65
#2009-03-12| 868.02
#2009-03-13| 899.68
#2009-03-16| 938.42
#2009-03-17| 978.21
#2009-03-18|1004.32
#2009-03-19|1069.76
#2009-03-20|1043.79
#2009-03-23|1073.33
#2009-03-24|1096.49
#2009-03-25|1100.86
#2009-03-26|1113.72
#2009-03-27|1090.61
#2009-03-30|1034.49
#2009-03-31| 985.94
#2009-04-01|1009.20
#2009-04-02|1059.09
#2009-04-03|1038.97
#2009-04-06|1005.81
#2009-04-07|1005.13
#2009-04-08| 982.88
#2009-04-09|1028.90
#2009-04-10| .
#2009-04-13| 994.89
#2009-04-14|1009.17
#2009-04-15| 990.11
#2009-04-16| 978.20
#2009-04-17| 993.50
#2009-04-20| 989.81
#2009-04-21| 972.05
#2009-04-22| 964.18
#2009-04-23| 965.46
#2009-04-24| 985.52
#2009-04-27|1009.68
#2009-04-28|1008.22
#2009-04-29|1004.11
#2009-04-30|1025.93
#2009-05-01|1016.50
#2009-05-04|1015.89
#2009-05-05|1021.29
#2009-05-06|1022.84
#2009-05-07|1127.32
#2009-05-08|1172.17
#2009-05-11|1214.53
#2009-05-12|1171.25
#2009-05-13|1170.25
#2009-05-14|1118.99
#2009-05-15|1171.76
#2009-05-18|1128.96
#2009-05-19|1148.00
#2009-05-20|1168.35
#2009-05-21|1173.47
#2009-05-22|1160.72
#2009-05-25| .
#2009-05-26|1168.67
#2009-05-27|1180.71
#2009-05-28|1155.10
#2009-05-29|1149.84
#2009-06-01|1169.23
#2009-06-02|1174.85
#2009-06-03|1167.82
#2009-06-04|1168.25
#2009-06-05|1162.11
#2009-06-08|1189.67
#2009-06-09|1178.55
#2009-06-10|1213.09
#2009-06-11|1232.65
#2009-06-12|1235.36
#2009-06-15|1205.11
#2009-06-16|1169.87
#2009-06-17|1190.35
#2009-06-18|1159.99
#2009-06-19|1192.19
#2009-06-22|1206.98
#2009-06-23|1196.91
#2009-06-24|1181.18
#2009-06-25|1188.13
#2009-06-26|1204.51
#2009-06-29|1175.67
#2009-06-30|1173.20
#2009-07-01|1182.07
#2009-07-02|1176.86
#2009-07-03| .
#2009-07-06|1185.94
#2009-07-07|1169.57
#2009-07-08|1149.73
#2009-07-09|1127.28
#2009-07-10|1128.86
#2009-07-13|1105.05
#2009-07-14|1124.90
#2009-07-15|1094.69
#2009-07-16|1095.70
#2009-07-17|1101.52
#2009-07-20|1096.10
#2009-07-21|1135.38
#2009-07-22|1138.83
#2009-07-23|1127.93
#2009-07-24|1129.71
#2009-07-27|1132.37
#2009-07-28|1151.60
#2009-07-29|1135.64
#2009-07-30|1132.97
#2009-07-31|1163.25
#2009-08-03|1204.55
#2009-08-04|1206.97
#2009-08-05|1197.79
#2009-08-06|1185.44
#2009-08-07|1153.38
#2009-08-10|1173.66
#2009-08-11|1200.31
#2009-08-12|1178.73
#2009-08-13|1195.13
#2009-08-14|1213.98
#2009-08-17|1180.71
#2009-08-18|1177.94
#2009-08-19|1172.25
#2009-08-20|1185.57
#2009-08-21|1171.74
#2009-08-24|1188.49
#2009-08-25|1186.04
#2009-08-26|1194.20
#2009-08-27|1195.09
#2009-08-28|1205.94
#2009-08-31|1212.61
#2009-09-01|1206.67
#2009-09-02|1183.38
#2009-09-03|1162.96
#2009-09-04|1139.39
#2009-09-07| .
#2009-09-08|1132.65
#2009-09-09|1115.38
#2009-09-10|1149.76
#2009-09-11|1154.73
#2009-09-14|1135.17
#2009-09-15|1124.15
#2009-09-16|1107.42
#2009-09-17|1083.22
#2009-09-18|1091.21
#2009-09-21|1080.38
#2009-09-22|1093.30
#2009-09-23|1090.43
#2009-09-24|1088.70
#2009-09-25|1061.30
#2009-09-28|1053.59
#2009-09-29|1046.62
#2009-09-30|1069.16
#2009-10-01|1035.16
#2009-10-02|1017.60
#2009-10-05|1024.21
#2009-10-06|1057.72
#2009-10-07|1096.82
#2009-10-08|1099.90
#2009-10-09|1091.46
#2009-10-12|1087.87
#2009-10-13|1082.55
#2009-10-14|1051.30
#2009-10-15|1039.87
#2009-10-16|1020.20
#2009-10-19|1042.12
#2009-10-20|1057.90
#2009-10-21|1057.88
#2009-10-22|1033.07
#2009-10-23|1005.82
#2009-10-26|1016.82
#2009-10-27|1006.58
#2009-10-28|1018.00
#2009-10-29|1035.49
#2009-10-30|1060.06
#2009-11-02|1051.19
#2009-11-03|1053.11
#2009-11-04|1038.01
#2009-11-05|1047.83
#2009-11-06|1049.08
#2009-11-09|1039.62
#2009-11-10|1056.15
#2009-11-11|1058.44
#2009-11-12|1047.50
#2009-11-13|1060.44
#2009-11-16|1034.57
#2009-11-17|1037.16
#2009-11-18|1021.51
#2009-11-19| 996.01
#2009-11-20|1008.87
#2009-11-23|1008.81
#2009-11-24| 981.13
#2009-11-25| 983.80
#2009-11-26| .
#2009-11-27| 974.91
#2009-11-30|1044.12
#2009-12-01|1063.39
#2009-12-02|1041.18
#2009-12-03|1055.25
#2009-12-04|1028.72
#2009-12-07|1034.38
#2009-12-08|1040.90
#2009-12-09|1018.95
#2009-12-10| 999.38
#2009-12-11| 982.36
#2009-12-14| 979.74
#2009-12-15| 966.07
#2009-12-16|1035.53
#2009-12-17|1022.35
#2009-12-18|1001.04
#2009-12-21| 994.65
#2009-12-22| 986.47
#2009-12-23| 990.35
#2009-12-24| 978.92
#2009-12-25| .
#2009-12-28| 966.10
#2009-12-29| 954.65
#2009-12-30| 939.06
#2009-12-31| 934.87
#2010-01-01| .
#2010-01-04| 940.78
#2010-01-05| 952.79
#2010-01-06| 976.80
#2010-01-07| 986.39
#2010-01-08| 997.08
#2010-01-11|1008.14
#2010-01-12|1021.59
#2010-01-13|1007.03
#2010-01-14|1032.20
#2010-01-15|1068.95
#2010-01-18| .
#2010-01-19|1036.11
#2010-01-20|1026.51
#2010-01-21|1047.51
#2010-01-22|1056.82
#2010-01-25|1050.41
#2010-01-26|1028.73
#2010-01-27|1029.96
#2010-01-28|1024.10
#2010-01-29|1003.42
#2010-02-01|1008.33
#2010-02-02|1022.50
#2010-02-03|1009.95
#2010-02-04|1002.66
#2010-02-05| 995.36
#2010-02-08| 992.94
#2010-02-09| 996.32
#2010-02-10| 987.32
#2010-02-11| 987.98
#2010-02-12| 989.63
#2010-02-15| .
#2010-02-16| 974.15
#2010-02-17| 987.79
#2010-02-18| 991.39
#2010-02-19| 963.20
#2010-02-22| 987.96
#2010-02-23|1000.71
#2010-02-24| 989.15
#2010-02-25|1001.95
#2010-02-26|1003.14
#2010-03-01|1009.63
#2010-03-02|1012.93
#2010-03-03|1020.02
#2010-03-04|1006.42
#2010-03-05| 999.08
#2010-03-08|1013.46
#2010-03-09|1014.63
#2010-03-10| 998.49
#2010-03-11|1005.91
#2010-03-12|1013.50
#2010-03-15|1023.64
#2010-03-16|1029.46
#2010-03-17|1036.22
#2010-03-18|1027.35
#2010-03-19|1035.89
#2010-03-22|1041.35
#2010-03-23|1037.33
#2010-03-24|1019.68
#2010-03-25|1011.21
#2010-03-26|1026.93
#2010-03-29|1049.92
#2010-03-30|1060.55
#2010-03-31|1051.27
#2010-04-01|1039.12
#2010-04-02| .
#2010-04-05|1033.51
#2010-04-06|1041.68
#2010-04-07|1074.66
#2010-04-08|1078.27
#2010-04-09|1076.21
#2010-04-12|1090.52
#2010-04-13|1083.38
#2010-04-14|1080.25
#2010-04-15|1101.31
#2010-04-16|1102.46
#2010-04-19|1072.20
#2010-04-20|1066.27
#2010-04-21|1088.98
#2010-04-22|1077.56
#2010-04-23|1057.07
#2010-04-26|1076.34
#2010-04-27|1074.39
#2010-04-28|1048.83
#2010-04-29|1047.10
#2010-04-30|1042.29
#2010-05-03|1036.78
#2010-05-04|1036.72
#2010-05-05|1038.26
#2010-05-06|1010.48
#2010-05-07|1007.60
#2010-05-10|1000.23
#2010-05-11| 982.58
#2010-05-12| 968.57
#2010-05-13| 995.47
#2010-05-14| 994.41
#2010-05-17| 977.92
#2010-05-18| 967.58
#2010-05-19| 979.38
#2010-05-20| 993.48
#2010-05-21| 977.55
#2010-05-24| 974.73
#2010-05-25| 971.46
#2010-05-26| 965.92
#2010-05-27| 972.19
#2010-05-28| 969.51
#2010-05-31| .
#2010-06-01| 972.22
#2010-06-02| 950.73
#2010-06-03| 962.69
#2010-06-04| 966.80
#2010-06-07| 935.92
#2010-06-08| 932.66
#2010-06-09| 921.23
#2010-06-10| 927.33
#2010-06-11| 937.80
#2010-06-14| 937.73
#2010-06-15| 942.63
#2010-06-16| 950.00
#2010-06-17| 951.21
#2010-06-18| 942.69
#2010-06-21| 955.44
#2010-06-22| 969.71
#2010-06-23| 968.68
#2010-06-24| 970.28
#2010-06-25| 965.37
#2010-06-28| 953.48
#2010-06-29| 954.14
#2010-06-30| 945.59
#2010-07-01| 950.15
#2010-07-02| 945.69
#2010-07-05| .
#2010-07-06| 970.46
#2010-07-07| 963.92
#2010-07-08| 973.78
#2010-07-09| 965.88
#2010-07-12| 946.02
#2010-07-13| 946.32
#2010-07-14| 948.62
#2010-07-15| 938.87
#2010-07-16| 940.89
#2010-07-19| 938.07
#2010-07-20| 921.97
#2010-07-21| 919.70
#2010-07-22| 921.90
#2010-07-23| 932.17
#2010-07-26| 932.74
#2010-07-27| 941.19
#2010-07-28| 971.39
#2010-07-29| 971.87
#2010-07-30| 966.62
#2010-08-02| 965.52
#2010-08-03| 976.54
#2010-08-04| 969.48
#2010-08-05| 979.50
#2010-08-06| 990.48
#2010-08-09| 980.31
#2010-08-10| 975.64
#2010-08-11| 957.85
#2010-08-12| 938.25
#2010-08-13| 936.93
#2010-08-16| 948.40
#2010-08-17| 941.42
#2010-08-18| 963.16
#2010-08-19| 973.53
#2010-08-20| 948.35
#2010-08-23| 954.54
#2010-08-24| 961.55
#2010-08-25| 940.63
#2010-08-26| 948.42
#2010-08-27| 946.73
#2010-08-30| 951.12
#2010-08-31| 935.72
#2010-09-01| 935.33
#2010-09-02| 940.03
#2010-09-03| 943.40
#2010-09-06| .
#2010-09-07| 963.71
#2010-09-08| 946.30
#2010-09-09| 953.19
#2010-09-10| 946.58
#2010-09-13| 963.66
#2010-09-14| 978.02
#2010-09-15| 953.81
#2010-09-16| 940.70
#2010-09-17| 943.25
#2010-09-20| 944.40
#2010-09-21| 945.23
#2010-09-22| 948.57
#2010-09-23| 950.65
#2010-09-24| 941.09
#2010-09-27| 946.41
#2010-09-28| 950.14
#2010-09-29| 956.83
#2010-09-30| 928.01
#2010-10-01| 930.88
#2010-10-04| 903.86
#2010-10-05| 931.27
#2010-10-06| 956.52
#2010-10-07| 972.60
#2010-10-08| 975.22
#2010-10-11| 972.55
#2010-10-12| 958.22
#2010-10-13| 940.03
#2010-10-14| 955.95
#2010-10-15| 927.14
#2010-10-18| 928.68
#2010-10-19| 933.89
#2010-10-20| 935.80
#2010-10-21| 924.74
#2010-10-22| 927.18
#2010-10-25| 932.07
#2010-10-26| 917.14
#2010-10-27| 903.36
#2010-10-28| 905.68
#2010-10-29| 922.92
#2010-11-01| 907.40
#2010-11-02| 907.17
#2010-11-03| 900.43
#2010-11-04| 917.34
#2010-11-05| 918.94
#2010-11-08| 914.96
#2010-11-09| 917.07
#2010-11-10| 934.77
#2010-11-11| 951.18
#2010-11-12| 937.84
#2010-11-15| 929.35
#2010-11-16| 920.25
#2010-11-17| 934.09
#2010-11-18| 963.42
#2010-11-19| 969.49
#2010-11-22| 969.99
#2010-11-23| 976.01
#2010-11-24| 955.24
#2010-11-25| .
#2010-11-26| 938.71
#2010-11-29| 943.01
#2010-11-30| 931.15
#2010-12-01| 929.68
#2010-12-02| 942.38
#2010-12-03| 958.11
#2010-12-06| 961.20
#2010-12-07| 950.55
#2010-12-08| 943.99
#2010-12-09| 971.04
#2010-12-10| 975.57
#2010-12-13|1002.00
#2010-12-14|1010.43
#2010-12-15|1002.78
#2010-12-16|1012.83
#2010-12-17|1026.49
#2010-12-20|1023.14
#2010-12-21|1027.04
#2010-12-22|1037.99
#2010-12-23|1043.11
#2010-12-24| .
#2010-12-27|1037.70
#2010-12-28|1053.59
#2010-12-29|1062.77
#2010-12-30|1048.79
#2010-12-31|1057.07
#2011-01-03|1049.43
#2011-01-04|1061.10
#2011-01-05|1033.93
#2011-01-06|1055.42
#2011-01-07|1058.50
#2011-01-10|1061.76
#2011-01-11|1049.11
#2011-01-12|1076.32
#2011-01-13|1099.73
#2011-01-14|1089.33
#2011-01-17| .
#2011-01-18|1094.35
#2011-01-19|1108.89
#2011-01-20|1083.99
#2011-01-21|1065.52
#2011-01-24|1062.99
#2011-01-25|1084.29
#2011-01-26|1071.56
#2011-01-27|1062.19
#2011-01-28|1051.55
#2011-01-31|1038.23
#2011-02-01|1041.19
#2011-02-02|1077.06
#2011-02-03|1062.69
#2011-02-04|1068.69
#2011-02-07|1072.17
#2011-02-08|1097.39
#2011-02-09|1087.83
#2011-02-10|1083.47
#2011-02-11|1080.87
#2011-02-14|1100.64
#2011-02-15|1095.72
#2011-02-16|1108.09
#2011-02-17|1125.87
#2011-02-18|1124.37
#2011-02-21| .
#2011-02-22|1096.46
#2011-02-23|1088.59
#2011-02-24|1090.61
#2011-02-25|1101.21
#2011-02-28|1112.62
#2011-03-01|1139.38
#2011-03-02|1111.55
#2011-03-03|1102.52
#2011-03-04|1106.53
#2011-03-07|1094.99
#2011-03-08|1078.42
#2011-03-09|1086.09
#2011-03-10|1062.76
#2011-03-11|1058.45
#2011-03-14| 978.01
#2011-03-15| 897.27
#2011-03-16| 948.54
#2011-03-17| 943.90
#2011-03-18| 940.31
#2011-03-21| 940.42
#2011-03-22|1006.62
#2011-03-23|1000.90
#2011-03-24| 989.63
#2011-03-25| 980.73
#2011-03-28| 983.78
#2011-03-29| 966.87
#2011-03-30| 954.13
#2011-03-31| 967.78
#2011-04-01| 952.48
#2011-04-04| 944.51
#2011-04-05| 927.29
#2011-04-06| 903.34
#2011-04-07| 913.99
#2011-04-08| 939.44
#2011-04-11| 937.73
#2011-04-12| 940.31
#2011-04-13| 948.29
#2011-04-14| 957.51
#2011-04-15| 942.78
#2011-04-18| 938.54
#2011-04-19| 926.69
#2011-04-20| 934.75
#2011-04-21| 940.44
#2011-04-22| .
#2011-04-25| 939.46
#2011-04-26| 935.58
#2011-04-27| 925.77
#2011-04-28| 956.03
#2011-04-29| 959.80
#2011-05-02| 984.77
#2011-05-03| 987.58
#2011-05-04| 989.84
#2011-05-05| 998.19
#2011-05-06| 982.10
#2011-05-09| 988.75
#2011-05-10| 992.07
#2011-05-11| 983.53
#2011-05-12| 982.74
#2011-05-13| 958.57
#2011-05-16| 944.59
#2011-05-17| 930.76
#2011-05-18| 952.47
#2011-05-19| 928.40
#2011-05-20| 926.36
#2011-05-23| 911.33
#2011-05-24| 905.04
#2011-05-25| 914.70
#2011-05-26| 922.19
#2011-05-27| 927.79
#2011-05-30| .
#2011-05-31| 928.36
#2011-06-01| 935.43
#2011-06-02| 919.98
#2011-06-03| 911.04
#2011-06-06| 899.51
#2011-06-07| 902.19
#2011-06-08| 912.08
#2011-06-09| 904.32
#2011-06-10| 905.71
#2011-06-13| 906.89
#2011-06-14| 922.85
#2011-06-15| 916.17
#2011-06-16| 908.11
#2011-06-17| 907.67
#2011-06-20| 908.23
#2011-06-21| 915.78
#2011-06-22| 936.56
#2011-06-23| 931.12
#2011-06-24| 943.52
#2011-06-27| 934.87
#2011-06-28| 941.24
#2011-06-29| 954.39
#2011-06-30| 968.26
#2011-07-01| 978.11
#2011-07-04| .
#2011-07-05|1006.78
#2011-07-06|1010.43
#2011-07-07|1005.84
#2011-07-08|1013.72
#2011-07-11|1007.65
#2011-07-12| 999.01
#2011-07-13|1005.70
#2011-07-14| 990.75
#2011-07-15| 993.23
#2011-07-18| 992.54
#2011-07-19| 982.00
#2011-07-20| 994.54
#2011-07-21|1004.55
#2011-07-22|1029.38
#2011-07-25|1014.05
#2011-07-26|1025.69
#2011-07-27|1016.36
#2011-07-28|1006.01
#2011-07-29|1003.12
#2011-08-01|1042.58
#2011-08-02|1025.80
#2011-08-03|1007.44
#2011-08-04| 981.54
#2011-08-05| 958.43
#2011-08-08| 947.57
#2011-08-09| 935.84
#2011-08-10| 946.07
#2011-08-11| 932.45
#2011-08-12| 933.94
#2011-08-15| 939.19
#2011-08-16| 939.40
#2011-08-17| 947.30
#2011-08-18| 937.86
#2011-08-19| 930.63
#2011-08-22| 915.42
#2011-08-23| 924.52
#2011-08-24| 910.17
#2011-08-25| 904.37
#2011-08-26| 915.76
#2011-08-29| 913.38
#2011-08-30| 931.61
#2011-08-31| 943.09
#2011-09-01| 941.38
#2011-09-02| 931.63
#2011-09-05| .
#2011-09-06| 892.06
#2011-09-07| 900.53
#2011-09-08| 899.10
#2011-09-09| 902.93
#2011-09-12| 893.43
#2011-09-13| 909.59
#2011-09-14| 900.44
#2011-09-15| 916.05
#2011-09-16| 939.13
#2011-09-19| 944.91
#2011-09-20| 922.97
#2011-09-21| 928.35
#2011-09-22| 918.05
#2011-09-23| 918.65
#2011-09-26| 914.30
#2011-09-27| 940.54
#2011-09-28| 969.18
#2011-09-29| 981.46
#2011-09-30| 977.81
#2011-10-03| 962.81
#2011-10-04| 941.56
#2011-10-05| 919.44
#2011-10-06| 928.35
#2011-10-07| 929.76
#2011-10-10| 930.12
#2011-10-11| 945.36
#2011-10-12| 924.67
#2011-10-13| 939.24
#2011-10-14| 919.51
#2011-10-17| 944.12
#2011-10-18| 930.63
#2011-10-19| 935.60
#2011-10-20| 935.24
#2011-10-21| 937.87
#2011-10-24| 943.10
#2011-10-25| 932.44
#2011-10-26| 926.26
#2011-10-27| 964.81
#2011-10-28| 972.37
#2011-10-31| 931.23
#2011-11-01| 923.65
#2011-11-02| 910.38
#2011-11-03| 911.13
#2011-11-04| 923.30
#2011-11-07| 926.50
#2011-11-08| 909.17
#2011-11-09| 925.00
#2011-11-10| 905.54
#2011-11-11| 904.10
#2011-11-14| 917.09
#2011-11-15| 918.35
#2011-11-16| 914.55
#2011-11-17| 918.26
#2011-11-18| 905.50
#2011-11-21| 906.54
#2011-11-22| 908.39
#2011-11-23| 903.52
#2011-11-24| .
#2011-11-25| 883.87
#2011-11-28| 889.69
#2011-11-29| 904.28
#2011-11-30| 898.96
#2011-12-01| 911.63
#2011-12-02| 910.88
#2011-12-05| 928.97
#2011-12-06| 920.10
#2011-12-07| 935.79
#2011-12-08| 936.73
#2011-12-09| 928.90
#2011-12-12| 937.34
#2011-12-13| 923.15
#2011-12-14| 915.03
#2011-12-15| 909.20
#2011-12-16| 909.84
#2011-12-19| 899.85
#2011-12-20| 896.97
#2011-12-21| 904.10
#2011-12-22| 899.59
#2011-12-23| 899.47
#2011-12-26| .
#2011-12-27| 899.45
#2011-12-28| 889.51
#2011-12-29| 895.41
#2011-12-30| 913.74
#2012-01-02| .
#2012-01-03| 916.00
#2012-01-04| 946.27
#2012-01-05| 930.67
#2012-01-06| 926.36
#2012-01-09| 929.55
#2012-01-10| 933.25
#2012-01-11| 938.40
#2012-01-12| 930.83
#2012-01-13| 930.55
#2012-01-16| .
#2012-01-17| 926.50
#2012-01-18| 922.96
#2012-01-19| 930.00
#2012-01-20| 966.57
#2012-01-23| 976.29
#2012-01-24| 968.16
#2012-01-25| 968.51
#2012-01-26| 974.79
#2012-01-27| 970.38
#2012-01-30| 973.13
#2012-01-31| 975.85
#2012-02-01| 991.06
#2012-02-02|1008.27
#2012-02-03| 995.06
#2012-02-06|1006.40
#2012-02-07|1010.88
#2012-02-08|1029.90
#2012-02-09|1034.65
#2012-02-10|1011.65
#2012-02-13|1023.23
#2012-02-14|1021.29
#2012-02-15|1050.85
#2012-02-16|1030.27
#2012-02-17|1031.21
#2012-02-20| .
#2012-02-21|1026.61
#2012-02-22|1032.26
#2012-02-23|1043.47
#2012-02-24|1049.55
#2012-02-27|1054.76
#2012-02-28|1059.63
#2012-02-29|1047.70
#2012-03-01|1041.20
#2012-03-02|1041.46
#2012-03-05|1038.95
#2012-03-06|1040.06
#2012-03-07|1029.28
#2012-03-08|1044.68
#2012-03-09|1051.88
#2012-03-12|1039.39
#2012-03-13|1039.92
#2012-03-14|1045.57
#2012-03-15|1051.62
#2012-03-16|1060.17
#2012-03-19|1070.61
#2012-03-20|1066.45
#2012-03-21|1046.27
#2012-03-22|1067.41
#2012-03-23|1055.03
#2012-03-26|1040.25
#2012-03-27|1071.02
#2012-03-28|1063.39
#2012-03-29|1058.37
#2012-03-30|1042.18
#2012-04-02|1055.59
#2012-04-03|1037.57
#2012-04-04|1017.57
#2012-04-05|1007.58
#2012-04-06| .
#2012-04-09| 992.41
#2012-04-10|1005.27
#2012-04-11| 998.17
#2012-04-12| 998.38
#2012-04-13|1024.69
#2012-04-16|1006.91
#2012-04-17| 998.01
#2012-04-18|1016.30
#2012-04-19|1008.77
#2012-04-20| 999.76
#2012-04-23| 998.02
#2012-04-24| 979.83
#2012-04-25| 982.75
#2012-04-26| 991.90
#2012-04-27| 992.76
#2012-04-30|1000.28
#2012-05-01| 975.31
#2012-05-02| 982.30
#2012-05-03| 979.86
#2012-05-04| 985.99
#2012-05-07| 957.83
#2012-05-08| 962.93
#2012-05-09| 950.48
#2012-05-10| 942.06
#2012-05-11| 925.63
#2012-05-14| 931.14
#2012-05-15| 917.80
#2012-05-16| 902.38
#2012-05-17| 926.84
#2012-05-18| 902.08
#2012-05-21| 896.89
#2012-05-22| 902.42
#2012-05-23| 895.78
#2012-05-24| 901.41
#2012-05-25| 895.58
#2012-05-28| .
#2012-05-29| 907.72
#2012-05-30| 899.12
#2012-05-31| 899.60
#2012-06-01| 896.13
#2012-06-04| 881.21
#2012-06-05| 897.04
#2012-06-06| 904.60
#2012-06-07| 919.42
#2012-06-08| 901.19
#2012-06-11| 912.51
#2012-06-12| 902.99
#2012-06-13| 906.00
#2012-06-14| 914.59
#2012-06-15| 934.04
#2012-06-18| 947.57
#2012-06-19| 940.27
#2012-06-20| 957.19
#2012-06-21| 954.51
#2012-06-22| 947.20
#2012-06-25| 947.04
#2012-06-26| 936.13
#2012-06-27| 950.79
#2012-06-28| 983.86
#2012-06-29| 991.46
#2012-07-02| 997.24
#2012-07-03|1008.45
#2012-07-04| .
#2012-07-05|1010.73
#2012-07-06|1010.16
#2012-07-09| 996.71
#2012-07-10| 988.18
#2012-07-11| 990.79
#2012-07-12| 984.07
#2012-07-13| 977.91
#2012-07-16| 983.75
#2012-07-17| 982.33
#2012-07-18| 974.96
#2012-07-19| 987.92
#2012-07-20| 956.35
#2012-07-23| 935.67
#2012-07-24| 936.87
#2012-07-25| 927.28
#2012-07-26| 957.47
#2012-07-27| 973.15
#2012-07-30| 989.30
#2012-07-31| 982.68
#2012-08-01| 976.12
#2012-08-02| 988.05
#2012-08-03| 969.28
#2012-08-06| 984.58
#2012-08-07| 988.63
#2012-08-08| 988.98
#2012-08-09| 988.26
#2012-08-10| 988.22
#2012-08-13| 985.41
#2012-08-14| 976.17
#2012-08-15| 966.99
#2012-08-16| 975.90
#2012-08-17| 987.84
#2012-08-20| 984.16
#2012-08-21| 991.40
#2012-08-22| 991.46
#2012-08-23|1005.49
#2012-08-24| 987.47
#2012-08-27| 984.79
#2012-08-28| 974.69
#2012-08-29| 979.65
#2012-08-30| 978.81
#2012-08-31| 963.50
#2012-09-03| .
#2012-09-04| 959.79
#2012-09-05| 947.48
#2012-09-06| 948.09
#2012-09-07| 980.48
#2012-09-10| 983.40
#2012-09-11| 982.04
#2012-09-12| 995.08
#2012-09-13|1000.50
#2012-09-14|1017.07
#2012-09-17|1010.75
#2012-09-18|1018.38
#2012-09-19|1024.77
#2012-09-20|1009.96
#2012-09-21|1010.72
#2012-09-24|1016.54
#2012-09-25|1026.92
#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|1295.36
#2013-03-28|1291.57
#2013-03-29|1280.52
#2013-04-01|1233.93
#2013-04-02|1251.05
#2013-04-03|1269.55
#2013-04-04|1284.59
#2013-04-05|1337.47
#2013-04-08|1369.43
#2013-04-09|1341.95
#2013-04-10|1383.01
#2013-04-11|1400.75
#2013-04-12|1407.24
#2013-04-15|1384.67
#2013-04-16|1344.98
#2013-04-17|1386.32
#2013-04-18|1369.10
#2013-04-19|1343.27
#2013-04-22|1365.11
#2013-04-23|1346.64
#2013-04-24|1355.44
#2013-04-25|1384.48
#2013-04-26|1402.09
#2013-04-29|1395.38
#2013-04-30|1411.73
#2013-05-01|1402.16
#2013-05-02|1398.68
#2013-05-03|1385.67
#2013-05-06|1380.51
#2013-05-07|1416.46
#2013-05-08|1419.90
#2013-05-09|1389.79
#2013-05-10|1387.47
#2013-05-13|1446.84
#2013-05-14|1417.35
#2013-05-15|1442.80
#2013-05-16|1406.77
#2013-05-17|1385.75
#2013-05-20|1386.72
#2013-05-21|1366.59
#2013-05-22|1362.57
#2013-05-23|1259.00
#2013-05-24|1259.31
#2013-05-27|1219.60
#2013-05-28|1220.08
#2013-05-29|1243.26
#2013-05-30|1192.60
#2013-05-31|1202.17
#2013-06-03|1158.50
#2013-06-04|1229.06
#2013-06-05|1217.10
#2013-06-06|1191.35
#2013-06-07|1197.64
#2013-06-10|1228.30
#2013-06-11|1259.78
#2013-06-12|1259.69
#2013-06-13|1228.11
#2013-06-14|1213.80
#2013-06-17|1240.94
#2013-06-18|1223.83
#2013-06-19|1267.67
#2013-06-20|1214.78
#2013-06-21|1233.87
#2013-06-24|1224.27
#2013-06-25|1216.27
#2013-06-26|1219.74
#2013-06-27|1237.63
#2013-06-28|1287.33
#2013-07-01|1309.14
#2013-07-02|1311.89
#2013-07-03|1329.12
#2013-07-04|1321.63
#2013-07-05|1326.98
#2013-07-08|1305.06
#2013-07-09|1335.45
#2013-07-10|1345.93
#2013-07-11|1359.73
#2013-07-12|1357.66
#2013-07-15|1351.54
#2013-07-16|1366.46
#2013-07-17|1364.36
#2013-07-18|1374.95
#2013-07-19|1379.77
#2013-07-22|1392.87
#2013-07-23|1393.84
#2013-07-24|1379.53
#2013-07-25|1360.73
#2013-07-26|1324.34
#2013-07-29|1281.38
#2013-07-30|1299.62
#2013-07-31|1281.24
#2013-08-01|1323.13
#2013-08-02|1365.85
#2013-08-05|1350.54
#2013-08-06|1368.26
#2013-08-07|1337.51
#2013-08-08|1334.39
#2013-08-09|1329.89
#2013-08-12|1310.84
#2013-08-13|1310.31
#2013-08-14|1323.52
#2013-08-15|1308.60
#2013-08-16|1298.98
#2013-08-19|1298.94
#2013-08-20|1288.13
#2013-08-21|1276.94
#2013-08-22|1266.94
#2013-08-23|1292.53
#2013-08-26|1284.48
#2013-08-27|1291.69
#2013-08-28|1263.14
#2013-08-29|1254.06
#2013-08-30|1242.46
#2013-09-02|1238.74
#2013-09-03|1277.40
#2013-09-04|1295.52
#2013-09-05|1284.71
#2013-09-06|1284.11
#2013-09-09|1303.58
#2013-09-10|1314.33
#2013-09-11|1317.22
#2013-09-12|1323.70
#2013-09-13|1317.21
#2013-09-16|1324.48
#2013-09-17|1315.54
#2013-09-18|1344.74
#2013-09-19|1365.43
#2013-09-20|1369.21
#2013-09-23|1382.11
#2013-09-24|1373.75
#2013-09-25|1377.73
#2013-09-26|1390.89
#2013-09-27|1392.13
#2013-09-30|1357.79
#2013-10-01|1358.71
#2013-10-02|1347.88
#2013-10-03|1343.86
#2013-10-04|1338.65
#2013-10-07|1322.07
#2013-10-08|1330.20
#2013-10-09|1345.00
#2013-10-10|1331.44
#2013-10-11|1360.96
#2013-10-14|1363.59
#2013-10-15|1352.47
#2013-10-16|1348.86
#2013-10-17|1378.09
#2013-10-18|1378.23
#2013-10-21|1374.27
#2013-10-22|1378.09
#2013-10-23|1365.01
#2013-10-24|1366.62
#2013-10-25|1336.69
#2013-10-28|1355.81
#2013-10-29|1338.99
#2013-10-30|1353.25
#2013-10-31|1335.71
#2013-11-01|1315.53
#2013-11-04|1317.86
#2013-11-05|1315.48
#2013-11-06|1325.34
#2013-11-07|1313.75
#2013-11-08|1304.57
#2013-11-11|1317.06
#2013-11-12|1340.40
#2013-11-13|1354.69
#2013-11-14|1358.79
#2013-11-15|1383.30
#2013-11-18|1398.26
#2013-11-19|1381.67
#2013-11-20|1372.86
#2013-11-21|1369.20
#2013-11-22|1364.54
#2013-11-25|1363.84
#2013-11-26|1370.85
#2013-11-27|1350.62
#2013-11-28|1356.97
#2013-11-29|1345.36
#2013-12-02|1342.65
#2013-12-03|1352.44
#2013-12-04|1323.85
#2013-12-05|1319.46
#2013-12-06|1312.89
#2013-12-09|1323.19
#2013-12-10|1326.44
#2013-12-11|1321.69
#2013-12-12|1307.90
#2013-12-13|1299.65
#2013-12-16|1293.38
#2013-12-17|1306.51
#2013-12-18|1329.24
#2013-12-19|1333.14
#2013-12-20|1330.29
#2013-12-23|1331.57
#2013-12-24|1323.59
#2013-12-25|1320.59
#2013-12-26|1341.14
#2013-12-27|1356.03
#2013-12-30|1378.27
#2013-12-31|1377.36
#2014-01-01|1377.36
#2014-01-02|1378.41
#2014-01-03|1385.66
#2014-01-06|1380.69
#2014-01-07|1367.17
#2014-01-08|1392.32
#2014-01-09|1377.17
#2014-01-10|1396.82
#2014-01-13|1407.36
#2014-01-14|1371.69
#2014-01-15|1379.91
#2014-01-16|1374.52
#2014-01-17|1383.27
#2014-01-20|1383.76
#2014-01-21|1372.54
#2014-01-22|1383.97
#2014-01-23|1378.72
#2014-01-24|1366.53
#2014-01-27|1321.31
#2014-01-28|1309.61
#2014-01-29|1348.45
#2014-01-30|1295.75
#2014-01-31|1304.69
#2014-02-03|1278.35
#2014-02-04|1222.29
#2014-02-05|1257.04
#2014-02-06|1237.33
#2014-02-07|1266.80
#2014-02-10|1270.77
#2014-02-11|1266.36
#2014-02-12|1273.30
#2014-02-13|1258.83
#2014-02-14|1241.34
#2014-02-17|1252.94
#2014-02-18|1300.02
#2014-02-19|1292.64
#2014-02-20|1260.16
#2014-02-21|1279.32
#2014-02-24|1268.17
#2014-02-25|1290.68
#2014-02-26|1275.33
#2014-02-27|1258.35
#2014-02-28|1242.26
#2014-03-03|1244.05
#2014-03-04|1239.25
#2014-03-05|1242.63
#2014-03-06|1255.26
#2014-03-07|1259.26
#2014-03-10|1249.77
#2014-03-11|1252.10
#2014-03-12|1234.32
#2014-03-13|1232.06
#2014-03-14|1206.41
#2014-03-17|1197.31
#2014-03-18|1201.88
#2014-03-19|1200.99
#2014-03-20|1168.70
#2014-03-21|1168.87
#2014-03-24|1181.47
#2014-03-25|1187.87
#2014-03-26|1190.70
#2014-03-27|1206.31
#2014-03-28|1220.40
#2014-03-31|1238.74
#2014-04-01|1240.70
#2014-04-02|1255.21
#2014-04-03|1258.33
#2014-04-04|1261.88
#2014-04-07|1235.91
#2014-04-08|1226.50
#2014-04-09|1198.47
#2014-04-10|1199.45
#2014-04-11|1180.92
#2014-04-14|1179.76
#2014-04-15|1188.90
#2014-04-16|1214.50
#2014-04-17|1211.57
#2014-04-18|1211.59
#2014-04-21|1204.74
#2014-04-22|1185.50
#2014-04-23|1201.92
#2014-04-24|1197.55
#2014-04-25|1200.60
#2014-04-28|1187.61
#2014-04-29|1188.07
#2014-04-30|1198.18
#2014-05-01|1223.46
#2014-05-02|1230.71
#2014-05-05|1232.27
#2014-05-06|1239.07
#2014-05-07|1197.57
#2014-05-08|1210.27
#2014-05-09|1216.49
#2014-05-12|1206.56
#2014-05-13|1235.11
#2014-05-14|1236.77
#2014-05-15|1235.14
#2014-05-16|1209.84
#2014-05-19|1202.62
#2014-05-20|1192.65
#2014-05-21|1184.79
#2014-05-22|1198.12
#2014-05-23|1210.34
#2014-05-26|1228.78
#2014-05-27|1225.51
#2014-05-28|1227.81
#2014-05-29|1232.59
#2014-05-30|1229.11
#2014-06-02|1243.36
#2014-06-03|1257.56
#2014-06-04|1254.50
#2014-06-05|1257.25
#2014-06-06|1265.62
#2014-06-09|1260.08
#2014-06-10|1265.62
#2014-06-11|1289.86
#2014-06-12|1298.35
#2014-06-13|1301.15
#2014-06-16|1294.36
#2014-06-17|1290.25
#2014-06-18|1310.44
#2014-06-19|1337.69
#2014-06-20|1330.52
#2014-06-23|1329.42
#2014-06-24|1323.61
#2014-06-25|1316.64
#2014-06-26|1321.72
#2014-06-27|1311.95
#2014-06-30|1323.62
#2014-07-01|1333.17
#2014-07-02|1338.07
#2014-07-03|1323.25
#2014-07-04|1332.33
#2014-07-07|1327.05
#2014-07-08|1325.17
#2014-07-09|1310.45
#2014-07-10|1300.94
#2014-07-11|1291.23
#2014-07-14|1290.09
#2014-07-15|1297.04
#2014-07-16|1298.15
#2014-07-17|1299.20
#2014-07-18|1287.37
#2014-07-21|1288.26
#2014-07-22|1290.55
#2014-07-23|1286.08
#2014-07-24|1281.23
#2014-07-25|1289.74
#2014-07-28|1306.72
#2014-07-29|1297.90
#2014-07-30|1294.64
#2014-07-31|1301.39
#2014-08-01|1301.31
#2014-08-04|1284.01
#2014-08-05|1264.32
#2014-08-06|1252.09
#2014-08-07|1264.70
#2014-08-08|1236.08
#2014-08-11|1255.85
#2014-08-12|1261.51
#2014-08-13|1266.12
#2014-08-14|1272.69
#2014-08-15|1272.06
#2014-08-18|1266.62
#2014-08-19|1271.33
#2014-08-20|1264.85
#2014-08-21|1275.75
#2014-08-22|1270.49
#2014-08-25|1275.38
#2014-08-26|1264.40
#2014-08-27|1265.22
#2014-08-28|1264.02
#2014-08-29|1263.07
#2014-09-01|1262.94
#2014-09-02|1269.01
#2014-09-03|1282.83
#2014-09-04|1277.41
#2014-09-05|1272.31
#2014-09-08|1277.87
#2014-09-09|1259.59
#2014-09-10|1267.03
#2014-09-11|1275.13
#2014-09-12|1274.27
#2014-09-15|1275.81
#2014-09-16|1261.30
#2014-09-17|1246.77
#2014-09-18|1251.01
#2014-09-19|1262.10
#2014-09-22|1269.20
#2014-09-23|1270.72
#2014-09-24|1268.27
#2014-09-25|1288.00
#2014-09-26|1273.44
#2014-09-29|1271.04
#2014-09-30|1257.94
#2014-10-01|1261.40
#2014-10-02|1236.11
#2014-10-03|1223.13
#2014-10-06|1242.44
#2014-10-07|1248.67
#2014-10-08|1235.69
#2014-10-09|1228.36
#2014-10-10|1203.48
#2014-10-13|1209.76
#2014-10-14|1188.60
#2014-10-15|1201.93
#2014-10-16|1169.25
#2014-10-17|1139.84
#2014-10-20|1177.03
#2014-10-21|1165.01
#2014-10-22|1182.54
#2014-10-23|1174.38
#2014-10-24|1180.81
#2014-10-27|1198.52
#2014-10-28|1198.91
#2014-10-29|1218.50
#2014-10-30|1226.70
#2014-10-31|1251.15
#2014-11-03|1228.30
#2014-11-04|1267.41
#2014-11-05|1256.34
#2014-11-06|1226.30
#2014-11-07|1237.19
#2014-11-10|1243.37
#2014-11-11|1237.53
#2014-11-12|1243.11
#2014-11-13|1246.08
#2014-11-14|1241.10
#2014-11-17|1225.69
#2014-11-18|1243.97
#2014-11-19|1235.97
#2014-11-20|1232.82
#2014-11-21|1243.07
#2014-11-24|1234.36
#2014-11-25|1245.72
#2014-11-26|1244.11
#2014-11-27|1224.93
#2014-11-28|1238.41
#2014-12-01|1245.19
#2014-12-02|1236.20
#2014-12-03|1231.50
#2014-12-04|1236.61
#2014-12-05|1224.92
#2014-12-08|1231.91
#2014-12-09|1254.49
#2014-12-10|1227.63
#2014-12-11|1205.49
#2014-12-12|1212.38
#2014-12-15|1196.58
#2014-12-16|1185.33
#2014-12-17|1182.10
#2014-12-18|1179.85
#2014-12-19|1213.86
#2014-12-22|1201.32
#2014-12-23|1193.50
#2014-12-24|1208.09
#2014-12-25|1206.80
#2014-12-26|1210.78
#2014-12-29|1205.50
#2014-12-30|1209.22
#2014-12-31|1203.98
#2015-01-01|1204.20
#2015-01-02|1201.10
#2015-01-05|1196.00
#2015-01-06|1171.22
#2015-01-07|1150.51
#2015-01-08|1155.41
#2015-01-09|1164.98
#2015-01-12|1167.14
#2015-01-13|1157.57
#2015-01-14|1158.61
#2015-01-15|1166.43
#2015-01-16|1149.86
#2015-01-19|1146.28
#2015-01-20|1162.75
#2015-01-21|1154.86
#2015-01-22|1147.78
#2015-01-23|1160.30
#2015-01-26|1155.21
#2015-01-27|1197.99
#2015-01-28|1191.12
#2015-01-29|1172.61
#2015-01-30|1181.28
#2015-02-02|1172.43
#2015-02-03|1161.87
#2015-02-04|1193.63
#2015-02-05|1201.83
#2015-02-06|1205.58
#2015-02-09|1220.04
#2015-02-10|1213.16
#2015-02-11|1202.02
#2015-02-12|1243.27
#2015-02-13|1253.54
#2015-02-16|1291.50
#2015-02-17|1280.67
#2015-02-18|1312.00
#2015-02-19|1348.80
#2015-02-20|1349.62
#2015-02-23|1334.73
#2015-02-24|1328.19
#2015-02-25|1339.47
#2015-02-26|1351.39
#2015-02-27|1349.44
#2015-03-02|1331.82
#2015-03-03|1331.59
#2015-03-04|1311.60
#2015-03-05|1321.41
#2015-03-06|1332.28
#2015-03-09|1326.16
#2015-03-10|1303.95
#2015-03-11|1301.01
#2015-03-12|1329.75
#2015-03-13|1346.26
#2015-03-16|1357.46
#2015-03-17|1353.09
#2015-03-18|1373.18
#2015-03-19|1348.22
#2015-03-20|1362.91
#2015-03-23|1364.78
#2015-03-24|1357.96
#2015-03-25|1366.85
#2015-03-26|1345.42
#2015-03-27|1335.02
#2015-03-30|1335.93
#2015-03-31|1310.46
#2015-04-01|1314.86
#2015-04-02|1345.03
#2015-04-03|1343.16
#2015-04-06|1334.81
#2015-04-07|1344.24
#2015-04-08|1356.45
#2015-04-09|1347.03
#2015-04-10|1342.31
#2015-04-13|1334.00
#2015-04-14|1360.49
#2015-04-15|1355.20
#2015-04-16|1408.43
#2015-04-17|1424.82
#2015-04-20|1422.23
#2015-04-21|1449.08
#2015-04-22|1484.49
#2015-04-23|1473.96
#2015-04-24|1474.51
#2015-04-27|1467.98
#2015-04-28|1479.99
#2015-04-29|1478.31
#2015-04-30|1450.45
#2015-05-01|1429.93
#2015-05-04|1429.45
#2015-05-05|1431.24
#2015-05-06|1438.79
#2015-05-07|1428.95
#2015-05-08|1476.35
#2015-05-11|1469.49
#2015-05-12|1475.82
#2015-05-13|1468.62
#2015-05-14|1433.94
#2015-05-15|1459.92
#2015-05-18|1502.33
#2015-05-19|1492.54
#2015-05-20|1486.82
#2015-05-21|1499.57
#2015-05-22|1491.71
#2015-05-25|1501.35
#2015-05-26|1475.69
#2015-05-27|1468.49
#2015-05-28|1501.33
#2015-05-29|1506.32
#2015-06-01|1520.60
#2015-06-02|1491.03
#2015-06-03|1481.41
#2015-06-04|1495.47
#2015-06-05|1464.47
#2015-06-08|1473.29
#2015-06-09|1455.30
#2015-06-10|1467.52
#2015-06-11|1472.99
#2015-06-12|1481.53
#2015-06-15|1479.35
#2015-06-16|1445.93
#2015-06-17|1428.08
#2015-06-18|1425.23
#2015-06-19|1440.06
#2015-06-22|1475.45
#2015-06-23|1498.24
#2015-06-24|1502.29
#2015-06-25|1498.48
#2015-06-26|1508.58
#2015-06-29|1478.93
#2015-06-30|1482.00
#2015-07-01|1481.06
#2015-07-02|1489.26
#2015-07-03|1512.17
#2015-07-06|1470.62
#2015-07-07|1491.05
#2015-07-08|1439.75
#2015-07-09|1428.53
#2015-07-10|1435.35
#2015-07-13|1452.54
#2015-07-14|1477.18
#2015-07-15|1478.70
#2015-07-16|1493.95
#2015-07-17|1503.88
#2015-07-20|1500.37
#2015-07-21|1517.18
#2015-07-22|1485.48
#2015-07-23|1496.42
#2015-07-24|1479.40
#2015-07-27|1482.92
#2015-07-28|1458.63
#2015-07-29|1462.55
#2015-07-30|1480.01
#2015-07-31|1494.74
#2015-08-03|1479.78
#2015-08-04|1482.93
#2015-08-05|1476.54
#2015-08-06|1486.06
#2015-08-07|1505.93
#2015-08-10|1507.30
#2015-08-11|1501.30
#2015-08-12|1494.52
#2015-08-13|1469.16
#2015-08-14|1466.58
#2015-08-17|1469.60
#2015-08-18|1483.52
#2015-08-19|1472.78
#2015-08-20|1446.98
#2015-08-21|1400.84
#2015-08-24|1331.88
#2015-08-25|1292.90
#2015-08-26|1344.61
#2015-08-27|1354.56
#2015-08-28|1406.74
#2015-08-31|1383.58
#2015-09-01|1357.34
#2015-09-02|1342.79
#2015-09-03|1330.36
#2015-09-04|1313.90
#2015-09-07|1312.47
#2015-09-08|1291.44
#2015-09-09|1364.70
#2015-09-10|1334.10
#2015-09-11|1352.73
#2015-09-14|1342.66
#2015-09-15|1336.82
#2015-09-16|1348.39
#2015-09-17|1349.59
#2015-09-18|1323.34
#2015-09-21|1317.08
#2015-09-22|1322.46
#2015-09-23|1317.41
#2015-09-24|1296.43
#2015-09-25|1326.75
#2015-09-28|1338.17
#2015-09-29|1277.38
#2015-09-30|1313.82
#2015-10-01|1350.87
#2015-10-02|1352.08
#2015-10-05|1340.33
#2015-10-06|1358.29
#2015-10-07|1377.20
#2015-10-08|1370.07
#2015-10-09|1381.34
#2015-10-12|1385.95
#2015-10-13|1358.15
#2015-10-14|1328.97
#2015-10-15|1354.02
#2015-10-16|1365.82
#2015-10-19|1345.85
#2015-10-20|1359.82
#2015-10-21|1384.32
#2015-10-22|1374.63
#2015-10-23|1390.75
#2015-10-26|1402.41
#2015-10-27|1388.27
#2015-10-28|1389.26
#2015-10-29|1380.12
#2015-10-30|1398.43
#2015-11-02|1357.74
#2015-11-03|1352.14
#2015-11-04|1354.54
#2015-11-05|1373.83
#2015-11-06|1364.89
#2015-11-09|1406.29
#2015-11-10|1414.31
#2015-11-11|1424.36
#2015-11-12|1404.40
#2015-11-13|1405.40
#2015-11-16|1392.06
#2015-11-17|1392.68
#2015-11-18|1392.64
#2015-11-19|1415.39
#2015-11-20|1410.69
#2015-11-23|1408.74
#2015-11-24|1405.65
#2015-11-25|1376.79
#2015-11-26|1386.06
#2015-11-27|1372.67
#2015-11-30|1343.51
#2015-12-01|1365.04
#2015-12-02|1361.05
#2015-12-03|1364.81
#2015-12-04|1346.85
#2015-12-07|1348.53
#2015-12-08|1335.50
#2015-12-09|1338.45
#2015-12-10|1333.60
#2015-12-11|1337.93
#2015-12-14|1322.62
#2015-12-15|1282.08
#2015-12-16|1325.86
#2015-12-17|1330.92
#2015-12-18|1314.00
#2015-12-21|1310.16
#2015-12-22|1318.13
#2015-12-23|1317.10
#2015-12-24|1325.68
#2015-12-25|1306.04
#2015-12-28|1323.76
#2015-12-29|1343.56
#2015-12-30|1340.90
#2015-12-31|1343.96
#2016-01-01|1343.96
#2016-01-04|1330.23
#2016-01-05|1335.11
#2016-01-06|1320.17
#2016-01-07|1296.44
#2016-01-08|1286.86
#2016-01-11|1290.92
#2016-01-12|1237.38
#2016-01-13|1270.41
#2016-01-14|1249.57
#2016-01-15|1252.53
#2016-01-18|1226.48
#2016-01-19|1207.55
#2016-01-20|1179.32
#2016-01-21|1127.89
#2016-01-22|1169.64
#2016-01-25|1175.84
#2016-01-26|1142.44
#2016-01-27|1188.75
#2016-01-28|1178.27
#2016-01-29|1133.60
#2016-02-01|1059.24
#2016-02-02|1063.03
#2016-02-03|1044.92
#2016-02-04|1049.37
#2016-02-05|1017.58
#2016-02-08|1031.47
#2016-02-09| 963.02
#2016-02-10| 913.02
#2016-02-11| 934.65
#2016-02-12| 897.09
#2016-02-15| 958.75
#2016-02-16| 982.90
#2016-02-17| 963.49
#2016-02-18| 991.73
#2016-02-19| 969.04
#2016-02-22| 954.21
#2016-02-23| 962.75
#2016-02-24| 976.24
#2016-02-25| 982.00
#2016-02-26| 966.69
#2016-02-29| 970.49
#2016-03-01| 963.32
#2016-03-02| 997.78
#2016-03-03|1060.81
#2016-03-04|1069.58
#2016-03-07|1067.25
#2016-03-08|1053.40
#2016-03-09|1022.73
#2016-03-10|1033.53
#2016-03-11|1061.26
#2016-03-14|1090.41
#2016-03-15|1094.06
#2016-03-16|1051.30
#2016-03-17|1078.88
#2016-03-18|1068.66
#2016-03-21|1066.55
#2016-03-22|1072.71
#2016-03-23|1056.40
#2016-03-24|1023.18
#2016-03-25|1034.60
#2016-03-28|1039.92
#2016-03-29|1029.00
#2016-03-30|1001.51
#2016-03-31|1016.53
#2016-04-01| 982.93
#2016-04-04| 994.26
#2016-04-05| 958.02
#2016-04-06| 958.74
#2016-04-07| 973.34
#2016-04-08| 984.21
#2016-04-11| 968.42
#2016-04-12|1012.28
#2016-04-13|1043.41
#2016-04-14|1078.81
#2016-04-15|1066.55
#2016-04-18|1025.77
#2016-04-19|1080.74
#2016-04-20|1077.31
#2016-04-21|1090.39
#2016-04-22|1122.41
#2016-04-25|1135.00
#2016-04-26|1103.76
#2016-04-27|1097.79
#2016-04-28|1053.56
#2016-04-29|1068.97
#2016-05-02|1033.83
#2016-05-03|1036.99
#2016-05-04|1030.20
#2016-05-05|1025.60
#2016-05-06|1022.37
#2016-05-09|1012.16
#2016-05-10|1031.11
#2016-05-11|1031.19
#2016-05-12|1034.75
#2016-05-13|1010.83
#2016-05-16|1019.29
#2016-05-17|1035.96
#2016-05-18|1063.71
#2016-05-19|1064.39
#2016-05-20|1064.89
#2016-05-23|1077.82
#2016-05-24|1059.92
#2016-05-25|1069.14
#2016-05-26|1073.85
#2016-05-27|1084.69
#2016-05-30|1081.40
#2016-05-31|1099.56
#2016-06-01|1100.10
#2016-06-02|1073.12
#2016-06-03|1095.93
#2016-06-06|1074.36
#2016-06-07|1087.82
#2016-06-08|1105.51
#2016-06-09|1078.76
#2016-06-10|1064.84
#2016-06-13|1031.39
#2016-06-14|1017.50
#2016-06-15|1024.38
#2016-06-16|1027.15
#2016-06-17|1036.02
#2016-06-20|1059.43
#2016-06-21|1068.90
#2016-06-22|1054.23
#2016-06-23|1066.96
#2016-06-24|1015.98
#2016-06-27|1007.59
#2016-06-28| 984.01
#2016-06-29|1003.34
#2016-06-30|1002.13
#2016-07-01|1006.98
#2016-07-04| 999.69
#2016-07-05| 998.33
#2016-07-06| 974.51
#2016-07-07| 974.15
#2016-07-08| 962.72
#2016-07-11| 984.22
#2016-07-12|1017.56
#2016-07-13|1059.74
#2016-07-14|1047.06
#2016-07-15|1078.99
#2016-07-18|1078.38
#2016-07-19|1075.99
#2016-07-20|1056.19
#2016-07-21|1074.96
#2016-07-22|1059.04
#2016-07-25|1054.76
#2016-07-26|1050.14
#2016-07-27|1047.16
#2016-07-28|1032.76
#2016-07-29|1128.99
#2016-08-01|1167.39
#2016-08-02|1130.00
#2016-08-03|1080.67
#2016-08-04|1110.50
#2016-08-05|1097.40
#2016-08-08|1143.71
#2016-08-09|1155.62
#2016-08-10|1158.93
#2016-08-11|1158.25
#2016-08-12|1150.27
#2016-08-15|1141.78
#2016-08-16|1134.68
#2016-08-17|1172.48
#2016-08-18|1159.26
#2016-08-19|1168.40
#2016-08-22|1167.01
#2016-08-23|1152.22
#2016-08-24|1152.55
#2016-08-25|1156.33
#2016-08-26|1145.46
#2016-08-29|1156.71
#2016-08-30|1165.19
#2016-08-31|1198.91
#2016-09-01|1221.64
#2016-09-02|1211.16
#2016-09-05|1209.66
#2016-09-06|1231.82
#2016-09-07|1216.35
#2016-09-08|1207.80
#2016-09-09|1195.34
#2016-09-12|1180.05
#2016-09-13|1157.77
#2016-09-14|1134.55
#2016-09-15|1115.33
#2016-09-16|1150.61
#2016-09-19|1156.03
#2016-09-20|1160.57
#2016-09-21|1254.24
#2016-09-22|1253.12
#2016-09-23|1233.95
#2016-09-26|1218.40
#2016-09-27|1205.73
#2016-09-28|1182.18
#2016-09-29|1183.72
#2016-09-30|1159.87
#2016-10-03|1186.24
#2016-10-04|1190.89
#2016-10-05|1194.70
#2016-10-06|1198.80
#2016-10-07|1204.26
#2016-10-10|1199.08
#2016-10-11|1194.54
#2016-10-12|1167.52
#2016-10-13|1170.29
#2016-10-14|1163.92
#2016-10-17|1170.70
#2016-10-18|1172.48
#2016-10-19|1183.15
#2016-10-20|1196.27
#2016-10-21|1205.83
#2016-10-24|1194.18
#2016-10-25|1206.51
#2016-10-26|1211.74
#2016-10-27|1209.25
#2016-10-28|1227.36
#2016-10-31|1233.55
#2016-11-01|1240.77
#2016-11-02|1226.95
#2016-11-03|1227.78
#2016-11-04|1211.02
#2016-11-07|1212.56
#2016-11-08|1216.14
#2016-11-09|1149.99
#2016-11-10|1227.31
#2016-11-11|1273.42
#2016-11-14|1274.15
#2016-11-15|1291.51
#2016-11-16|1348.06
#2016-11-17|1340.89
#2016-11-18|1319.47
#2016-11-21|1341.99
#2016-11-22|1340.63
#2016-11-23|1321.34
#2016-11-24|1314.57
#2016-11-25|1298.05
#2016-11-28|1325.02
#2016-11-29|1319.04
#2016-11-30|1301.18
#2016-12-01|1323.16
#2016-12-02|1374.78
#2016-12-05|1343.47
#2016-12-06|1369.08
#2016-12-07|1406.85
#2016-12-08|1421.18
#2016-12-09|1434.16
#2016-12-12|1416.78
#2016-12-13|1416.29
#2016-12-14|1419.00
#2016-12-15|1383.91
#2016-12-16|1408.45
#2016-12-19|1413.61
#2016-12-20|1385.44
#2016-12-21|1388.02
#2016-12-22|1380.08
#2016-12-23|1383.32
#2016-12-26|1368.10
#2016-12-27|1366.27
#2016-12-28|1362.47
#2016-12-29|1349.79
#2016-12-30|1347.58
#2017-01-02|1347.58
#2017-01-03|1331.71
#2017-01-04|1382.34
#2017-01-05|1407.62
#2017-01-06|1381.89
#2017-01-09|1382.07
#2017-01-10|1375.92
#2017-01-11|1378.74
#2017-01-12|1393.13
#2017-01-13|1385.03
#2017-01-16|1378.74
#2017-01-17|1373.53
#2017-01-18|1369.16
#2017-01-19|1368.19
#2017-01-20|1375.10
#2017-01-23|1385.35
#2017-01-24|1351.39
#2017-01-25|1357.36
#2017-01-26|1388.69
#2017-01-27|1403.02
#2017-01-30|1407.41
#2017-01-31|1395.42
#2017-02-01|1380.51
#2017-02-02|1372.74
#2017-02-03|1398.05
#2017-02-06|1417.36
#2017-02-07|1415.99
#2017-02-08|1428.08
#2017-02-09|1394.11
#2017-02-10|1424.61
#2017-02-13|1422.90
#2017-02-14|1400.24
#2017-02-15|1419.43
#2017-02-16|1439.24
#2017-02-17|1435.60
#2017-02-20|1438.71
#2017-02-21|1439.58
#2017-02-22|1443.54
#2017-02-23|1440.55
#2017-02-24|1437.63
#2017-02-27|1409.01
#2017-02-28|1416.87
#2017-03-01|1402.80
#2017-03-02|1410.78
#2017-03-03|1404.02
#2017-03-06|1412.60
#2017-03-07|1401.50
#2017-03-08|1389.84
#2017-03-09|1390.68
#2017-03-10|1407.97
#2017-03-13|1409.71
#2017-03-14|1405.54
#2017-03-15|1406.64
#2017-03-16|1414.51
#2017-03-17|1413.16
#2017-03-20|1414.23
#2017-03-21|1409.26
#2017-03-22|1374.26
#2017-03-23|1362.78
#2017-03-24|1384.23
#2017-03-27|1373.35
#2017-03-28|1395.50
#2017-03-29|1392.62
#2017-03-30|1379.56
#2017-03-31|1359.67
#2017-04-03|1354.65
#2017-04-04|1342.91
#2017-04-05|1321.33
#2017-04-06|1305.09
#2017-04-07|1312.83
#2017-04-10|1327.43
#2017-04-11|1336.60
#2017-04-12|1325.76
#2017-04-13|1315.05
#2017-04-14|1312.58
#2017-04-17|1318.23
#2017-04-18|1328.08
#2017-04-19|1326.05
#2017-04-20|1342.03
#2017-04-21|1359.60
#2017-04-24|1366.85
#2017-04-25|1377.46
#2017-04-26|1396.97
#2017-04-27|1404.36
#2017-04-28|1376.10
#2017-05-01|1376.70
#2017-05-02|1380.48
#2017-05-03|1377.96
#2017-05-04|1373.31
#2017-05-05|1374.29
#2017-05-08|1406.69
#2017-05-09|1384.14
#2017-05-10|1381.33
#2017-05-11|1397.10
#2017-05-12|1390.17
#2017-05-15|1371.98
#2017-05-16|1374.03
#2017-05-17|1374.84
#2017-05-18|1335.83
#2017-05-19|1345.64
#2017-05-22|1356.13
#2017-05-23|1350.65
#2017-05-24|1353.71
#2017-05-25|1353.15
#2017-05-26|1350.06
#2017-05-29|1351.11
#2017-05-30|1350.41
#2017-05-31|1341.89
#2017-06-01|1344.78
#2017-06-02|1401.83
#2017-06-05|1384.89
#2017-06-06|1396.10
#2017-06-07|1403.06
#2017-06-08|1403.60
#2017-06-09|1412.23
#2017-06-12|1421.54
#2017-06-13|1426.53
#2017-06-14|1435.50
#2017-06-15|1393.87
#2017-06-16|1403.86
#2017-06-19|1400.55
#2017-06-20|1404.70
#2017-06-21|1392.34
#2017-06-22|1398.46
#2017-06-23|1402.59
#2017-06-26|1394.32
#2017-06-27|1392.45
#2017-06-28|1420.84
#2017-06-29|1428.12
#2017-06-30|1429.27
#2017-07-03|1422.85
#2017-07-04|1427.00
#2017-07-05|1437.26
#2017-07-06|1431.94
#2017-07-07|1408.68
#2017-07-10|1404.43
#2017-07-11|1406.08
#2017-07-12|1406.15
#2017-07-13|1383.73
#2017-07-14|1401.66
#2017-07-17|1399.43
#2017-07-18|1395.62
#2017-07-19|1393.25
#2017-07-20|1393.09
#2017-07-21|1394.70
#2017-07-24|1386.01
#2017-07-25|1379.93
#2017-07-26|1386.90
#2017-07-27|1384.78
#2017-07-28|1389.32
#2017-07-31|1391.39
#2017-08-01|1420.71
#2017-08-02|1414.40
#2017-08-03|1413.74
#2017-08-04|1401.91
#2017-08-07|1405.66
#2017-08-08|1404.33
#2017-08-09|1397.63
#2017-08-10|1395.84
#2017-08-11|1398.65
#2017-08-14|1372.83
#2017-08-15|1378.08
#2017-08-16|1370.96
#2017-08-17|1374.52
#2017-08-18|1369.74
#2017-08-21|1356.05
#2017-08-22|1343.57
#2017-08-23|1344.89
#2017-08-24|1336.25
#2017-08-25|1343.80
#2017-08-28|1337.14
#2017-08-29|1340.16
#2017-08-30|1326.77
#2017-08-31|1348.25
#2017-09-01|1350.79
#2017-09-04|1341.36
#2017-09-05|1344.63
#2017-09-06|1329.45
#2017-09-07|1335.03
#2017-09-08|1331.62
#2017-09-11|1328.27
#2017-09-12|1334.70
#2017-09-13|1343.27
#2017-09-14|1337.56
#2017-09-15|1341.73
#2017-09-18|1335.42
#2017-09-19|1376.36
#2017-09-20|1376.68
#2017-09-21|1378.96
#2017-09-22|1394.47
#2017-09-25|1393.75
#2017-09-26|1391.08
#2017-09-27|1397.01
#2017-09-28|1413.02
#2017-09-29|1415.58
#2017-10-02|1407.84
#2017-10-03|1412.15
#2017-10-04|1408.58
#2017-10-05|1405.10
#2017-10-06|1422.03
#2017-10-09|1423.60
#2017-10-10|1428.82
#2017-10-11|1426.39
#2017-10-12|1413.91
#2017-10-13|1421.63
#2017-10-16|1449.84
#2017-10-17|1440.55
#2017-10-18|1427.26
#2017-10-19|1438.99
#2017-10-20|1416.42
#2017-10-23|1427.93
#2017-10-24|1440.35
#2017-10-25|1461.06
#2017-10-26|1459.89
#2017-10-27|1494.84
#2017-10-30|1496.64
#2017-10-31|1467.50
#2017-11-01|1467.89
#2017-11-02|1480.41
#2017-11-03|1475.10
#2017-11-06|1452.14
#2017-11-07|1463.26
#2017-11-08|1455.81
#2017-11-09|1453.76
#2017-11-10|1441.46
#2017-11-13|1427.87
#2017-11-14|1417.63
#2017-11-15|1400.20
#2017-11-16|1406.37
#2017-11-17|1415.10
#2017-11-20|1403.65
#2017-11-21|1414.14
#2017-11-22|1438.11
#2017-11-23|1442.96
#2017-11-24|1440.30
#2017-11-27|1444.33
#2017-11-28|1433.14
#2017-11-29|1456.47
#2017-11-30|1477.51
#2017-12-01|1472.57
#2017-12-04|1470.80
#2017-12-05|1481.44
#2017-12-06|1463.85
#2017-12-07|1454.17
#2017-12-08|1454.12
#2017-12-11|1480.47
#2017-12-12|1505.79
#2017-12-13|1538.89
#2017-12-14|1517.07
#2017-12-15|1499.10
#2017-12-18|1537.87
#2017-12-19|1526.27
#2017-12-20|1550.19
#2017-12-21|1530.58
#2017-12-22|1546.91
#2017-12-25|1533.89
#2017-12-26|1532.25
#2017-12-27|1533.38
#2017-12-28|1518.41
#2017-12-29|1532.05
#2018-01-01|1532.05
#2018-01-02|1538.95
#2018-01-03|1535.52
#2018-01-04|1573.82
#2018-01-05|1591.72
#2018-01-08|1595.25
#2018-01-09|1603.21
#2018-01-10|1640.06
#2018-01-11|1645.96
#2018-01-12|1635.65
#2018-01-15|1670.71
#2018-01-16|1665.93
#2018-01-17|1647.76
#2018-01-18|1623.98
#2018-01-19|1639.88
#2018-01-22|1633.84
#2018-01-23|1658.85
#2018-01-24|1653.06
#2018-01-25|1637.78
#2018-01-26|1621.10
#2018-01-29|1615.97
#2018-01-30|1605.44
#2018-01-31|1574.06
#2018-02-01|1632.13
#2018-02-02|1603.63
#2018-02-05|1575.31
#2018-02-06|1529.05
#2018-02-07|1527.81
#2018-02-08|1537.14
#2018-02-09|1508.74
#2018-02-12|1510.69
#2018-02-13|1506.58
#2018-02-14|1503.93
#2018-02-15|1532.95
#2018-02-16|1545.77
#2018-02-19|1574.11
#2018-02-20|1548.27
#2018-02-21|1521.22
#2018-02-22|1522.48
#2018-02-23|1534.40
#2018-02-26|1538.33
#2018-02-27|1540.76
#2018-02-28|1525.32
#2018-03-01|1492.73
#2018-03-02|1497.79
#2018-03-05|1483.00
#2018-03-06|1490.71
#2018-03-07|1472.07
#2018-03-08|1476.15
#2018-03-09|1459.06
#2018-03-12|1495.43
#2018-03-13|1498.80
#2018-03-14|1499.14
#2018-03-15|1488.45
#2018-03-16|1479.01
#2018-03-19|1467.78
#2018-03-20|1466.87
#2018-03-21|1468.05
#2018-03-22|1482.01
#2018-03-23|1446.69
#2018-03-26|1447.56
#2018-03-27|1476.53
#2018-03-28|1473.78
#2018-03-29|1466.90
#2018-03-30|1465.60
#2018-04-02|1452.53
#2018-04-03|1445.30
#2018-04-04|1438.03
#2018-04-05|1452.98
#2018-04-06|1450.97
#2018-04-09|1465.85
#2018-04-10|1469.82
#2018-04-11|1479.58
#2018-04-12|1466.26
#2018-04-13|1490.65
#2018-04-16|1493.26
#2018-04-17|1479.76
#2018-04-18|1478.78
#2018-04-19|1481.76
#2018-04-20|1481.17
#2018-04-23|1494.91
#2018-04-24|1515.88
#2018-04-25|1518.79
#2018-04-26|1509.17
#2018-04-27|1496.81
#2018-04-30|1492.16
#2018-05-01|1458.39
#2018-05-02|1458.12
#2018-05-03|1470.55
#2018-05-04|1469.61
#2018-05-07|1466.79
#2018-05-08|1477.39
#2018-05-09|1475.69
#2018-05-10|1481.09
#2018-05-11|1491.66
#2018-05-14|1492.56
#2018-05-15|1498.30
#2018-05-16|1486.27
#2018-05-17|1489.22
#2018-05-18|1491.33
#2018-05-21|1472.67
#2018-05-22|1470.72
#2018-05-23|1474.40
#2018-05-24|1463.71
#2018-05-25|1448.89
#2018-05-28|1448.69
#2018-05-29|1443.19
#2018-05-30|1409.89
#2018-05-31|1413.30
#2018-06-01|1414.14
#2018-06-04|1448.42
#2018-06-05|1438.92
#2018-06-06|1428.04
#2018-06-07|1439.57
#2018-06-08|1435.69
#2018-06-11|1428.81
#2018-06-12|1423.69
#2018-06-13|1424.75
#2018-06-14|1427.49
#2018-06-15|1411.50
#2018-06-18|1393.49
#2018-06-19|1384.10
#2018-06-20|1374.57
#2018-06-21|1344.35
#2018-06-22|1343.70
#2018-06-25|1341.39
#2018-06-26|1351.76
#2018-06-27|1341.24
#2018-06-28|1336.73
#2018-06-29|1338.02
#2018-07-02|1317.77
#2018-07-03|1318.29
#2018-07-04|1316.05
#2018-07-05|1301.25
#2018-07-06|1310.88
#2018-07-09|1324.70
#2018-07-10|1327.41
#2018-07-11|1319.04
#2018-07-12|1307.76
#2018-07-13|1311.59
#2018-07-16|1311.70
#2018-07-17|1322.68
#2018-07-18|1324.56
#2018-07-19|1335.65
#2018-07-20|1342.74
#2018-07-23|1394.72
#2018-07-24|1405.39
#2018-07-25|1405.36
#2018-07-26|1414.86
#2018-07-27|1423.36
#2018-07-30|1446.77
#2018-07-31|1395.07
#2018-08-01|1433.14
#2018-08-02|1430.97
#2018-08-03|1411.14
#2018-08-06|1384.34
#2018-08-07|1382.13
#2018-08-08|1393.57
#2018-08-09|1387.48
#2018-08-10|1373.99
#2018-08-13|1342.12
#2018-08-14|1347.24
#2018-08-15|1342.55
#2018-08-16|1348.28
#2018-08-17|1371.84
#2018-08-20|1372.85
#2018-08-21|1364.82
#2018-08-22|1366.02
#2018-08-23|1352.92
#2018-08-24|1359.24
#2018-08-27|1371.28
#2018-08-28|1371.55
#2018-08-29|1384.51
#2018-08-30|1384.43
#2018-08-31|1375.11
#2018-09-03|1362.48
#2018-09-04|1355.76
#2018-09-05|1346.62
#2018-09-06|1352.80
#2018-09-07|1342.64
#2018-09-10|1352.98
#2018-09-11|1348.24
#2018-09-12|1336.69
#2018-09-13|1343.90
#2018-09-14|1350.72
#2018-09-17|1352.53
#2018-09-18|1370.77
#2018-09-19|1392.76
#2018-09-20|1411.11
#2018-09-21|1433.99
#2018-09-24|1433.99
#2018-09-25|1437.13
#2018-09-26|1429.71
#2018-09-27|1411.39
#2018-09-28|1412.41
#2018-10-01|1406.39
#2018-10-02|1414.96
#2018-10-03|1389.53
#2018-10-04|1422.73
#2018-10-05|1438.22
#2018-10-08|1446.23
#2018-10-09|1421.30
#2018-10-10|1441.84
#2018-10-11|1391.73
#2018-10-12|1378.27
#2018-10-15|1355.74
#2018-10-16|1361.03
#2018-10-17|1382.71
#2018-10-18|1378.88
#2018-10-19|1372.04
#2018-10-22|1370.00
#2018-10-23|1348.65
#2018-10-24|1327.03
#2018-10-25|1299.70
#2018-10-26|1319.16
#2018-10-29|1301.31
#2018-10-30|1325.01
#2018-10-31|1349.52
#2018-11-01|1354.66
#2018-11-02|1350.70
#2018-11-05|1343.65
#2018-11-06|1355.47
#2018-11-07|1348.23
#2018-11-08|1366.99
#2018-11-09|1370.41
#2018-11-12|1360.32
#2018-11-13|1332.26
#2018-11-14|1343.32
#2018-11-15|1324.60
#2018-11-16|1327.19
#2018-11-19|1304.83
#2018-11-20|1308.99
#2018-11-21|1294.76
#2018-11-22|1291.16
#2018-11-23|1293.45
#2018-11-26|1277.77
#2018-11-27|1294.43
#2018-11-28|1287.87
#2018-11-29|1302.73
#2018-11-30|1297.97
#2018-12-03|1310.55
#2018-12-04|1284.12
#2018-12-05|1264.50
#2018-12-06|1259.86
#2018-12-07|1249.49
#2018-12-10|1230.74
#2018-12-11|1208.42
#2018-12-12|1221.35
#2018-12-13|1224.37
#2018-12-14|1209.43
#2018-12-17|1216.38
#2018-12-18|1203.20
#2018-12-19|1192.03
#2018-12-20|1171.62
#2018-12-21|1151.34
#2018-12-24|1157.85
#2018-12-25|1118.62
#2018-12-26|1125.97
#2018-12-27|1160.43
#2018-12-28|1160.70
#2018-12-31|1168.16
#2019-01-01|1168.16
#2019-01-02|1172.65
#2019-01-03|1191.51
#2019-01-04|1188.26
#2019-01-07|1204.51
#2019-01-08|1212.87
#2019-01-09|1225.99
#2019-01-10|1223.54
#2019-01-11|1225.72
#2019-01-14|1226.74
#2019-01-15|1234.33
#2019-01-16|1221.00
#2019-01-17|1228.74
#2019-01-18|1228.66
#2019-01-21|1243.74
#2019-01-22|1236.07
#2019-01-23|1229.22
#2019-01-24|1242.49
#2019-01-25|1246.63
#2019-01-28|1241.91
#2019-01-29|1242.03
#2019-01-30|1231.78
#2019-01-31|1251.86
#2019-02-01|1212.70
#2019-02-04|1222.13
#2019-02-05|1222.08
#2019-02-06|1223.32
#2019-02-07|1213.33
#2019-02-08|1191.59
#2019-02-11|1184.36
#2019-02-12|1209.12
#2019-02-13|1213.85
#2019-02-14|1212.44
#2019-02-15|1204.33
#2019-02-18|1229.48
#2019-02-19|1231.85
#2019-02-20|1230.38
#2019-02-21|1230.98
#2019-02-22|1218.90
#2019-02-25|1222.14
#2019-02-26|1217.23
#2019-02-27|1214.26
#2019-02-28|1208.12
#2019-03-01|1207.69
#2019-03-04|1211.36
#2019-03-05|1214.57
#2019-03-06|1210.48
#2019-03-07|1196.05
#2019-03-08|1172.94
#2019-03-11|1176.26
#2019-03-12|1192.04
#2019-03-13|1186.39
#2019-03-14|1182.51
#2019-03-15|1198.70
#2019-03-18|1205.28
#2019-03-19|1208.85
#2019-03-20|1212.18
#2019-03-21|1218.46
#2019-03-22|1226.61
#2019-03-25|1191.42
#2019-03-26|1212.33
#2019-03-27|1213.57
#2019-03-28|1197.81
#2019-03-29|1192.21
#2019-04-01|1207.21
#2019-04-02|1220.58
#2019-04-03|1224.62
#2019-04-04|1220.89
#2019-04-05|1225.05
#2019-04-08|1216.89
#2019-04-09|1215.20
#2019-04-10|1206.74
#2019-04-11|1186.85
#2019-04-12|1182.68
#2019-04-15|1202.55
#2019-04-16|1198.81
#2019-04-17|1212.79
#2019-04-18|1208.77
#2019-04-19|1201.29
#2019-04-22|1198.02
#2019-04-23|1199.72
#2019-04-24|1184.21
#2019-04-25|1192.80
#2019-04-26|1190.28
#2019-04-29|1187.51
#2019-04-30|1192.20
#2019-05-01|1194.35
#2019-05-02|1190.49
#2019-05-03|1193.60
#2019-05-06|1197.52
#2019-05-07|1191.90
#2019-05-08|1178.19
#2019-05-09|1163.59
#2019-05-10|1158.81
#2019-05-13|1152.14
#2019-05-14|1140.34
#2019-05-15|1142.40
#2019-05-16|1123.19
#2019-05-17|1131.08
#2019-05-20|1135.74
#2019-05-21|1132.82
#2019-05-22|1134.90
#2019-05-23|1134.67
#2019-05-24|1138.90
#2019-05-27|1140.23
#2019-05-28|1146.22
#2019-05-29|1134.68
#2019-05-30|1138.05
#2019-05-31|1133.54
#2019-06-03|1122.36
#2019-06-04|1125.98
#2019-06-05|1150.00
#2019-06-06|1143.33
#2019-06-07|1147.43
#2019-06-10|1142.50
#2019-06-11|1155.66
#2019-06-12|1146.49
#2019-06-13|1135.03
#2019-06-14|1134.67
#2019-06-17|1124.22
#2019-06-18|1120.04
#2019-06-19|1134.00
#2019-06-20|1142.45
#2019-06-21|1130.18
#2019-06-24|1136.44
#2019-06-25|1137.54
#2019-06-26|1128.63
#2019-06-27|1145.33
#2019-06-28|1143.62
#2019-07-01|1159.00
#2019-07-02|1163.73
#2019-07-03|1159.33
#2019-07-04|1165.09
#2019-07-05|1162.50
#2019-07-08|1160.97
#2019-07-09|1160.08
#2019-07-10|1160.81
#2019-07-11|1163.10
#2019-07-12|1168.40
#2019-07-15|1168.84
#2019-07-16|1157.47
#2019-07-17|1158.69
#2019-07-18|1139.64
#2019-07-19|1155.25
#2019-07-22|1156.35
#2019-07-23|1154.98
#2019-07-24|1156.25
#2019-07-25|1152.12
#2019-07-26|1148.92
#2019-07-29|1143.48
#2019-07-30|1145.75
#2019-07-31|1132.98
#2019-08-01|1152.10
#2019-08-02|1137.27
#2019-08-05|1125.07
#2019-08-06|1115.91
#2019-08-07|1125.28
#2019-08-08|1114.21
#2019-08-09|1114.80
#2019-08-12|1118.51
#2019-08-13|1089.40
#2019-08-14|1100.41
#2019-08-15|1084.41
#2019-08-16|1080.67
#2019-08-19|1091.00
#2019-08-20|1094.83
#2019-08-21|1082.13
#2019-08-22|1082.35
#2019-08-23|1091.71
#2019-08-26|1074.85
#2019-08-27|1080.22
#2019-08-28|1079.50
#2019-08-29|1076.43
#2019-08-30|1099.69
#2019-09-02|1096.05
#2019-09-03|1101.25
#2019-09-04|1091.15
#2019-09-05|1099.96
#2019-09-06|1108.02
#2019-09-09|1113.47
#2019-09-10|1152.61
#2019-09-11|1188.77
#2019-09-12|1188.60
#2019-09-13|1190.54
#2019-09-16|1191.09
#2019-09-17|1198.64
#2019-09-18|1186.46
#2019-09-19|1193.06
#2019-09-20|1200.44
#2019-09-23|1206.37
#2019-09-24|1204.23
#2019-09-25|1201.90
#2019-09-26|1210.96
#2019-09-27|1200.31
#2019-09-30|1189.92
#2019-10-01|1202.61
#2019-10-02|1206.76
#2019-10-03|1194.49
#2019-10-04|1181.80
#2019-10-07|1172.94
#2019-10-08|1178.07
#2019-10-09|1167.34
#2019-10-10|1157.31
#2019-10-11|1163.55
#2019-10-14|1165.37
#2019-10-15|1180.39
#2019-10-16|1192.88
#2019-10-17|1185.38
#2019-10-18|1186.96
#2019-10-21|1197.15
#2019-10-22|1197.04
#2019-10-23|1207.41
#2019-10-24|1220.11
#2019-10-25|1221.97
#2019-10-28|1220.09
#2019-10-29|1241.45
#2019-10-30|1238.07
#2019-10-31|1237.24
#2019-11-01|1232.26
#2019-11-04|1228.12
#2019-11-05|1243.89
#2019-11-06|1254.31
#2019-11-07|1247.49
#2019-11-08|1260.33
#2019-11-11|1264.50
#2019-11-12|1267.94
#2019-11-13|1265.35
#2019-11-14|1250.62
#2019-11-15|1259.24
#2019-11-18|1262.09
#2019-11-19|1260.38
#2019-11-20|1242.51
#2019-11-21|1244.78
#2019-11-22|1242.25
#2019-11-25|1249.69
#2019-11-26|1245.35
#2019-11-27|1245.61
#2019-11-28|1243.36
#2019-11-29|1241.56
#2019-12-02|1252.98
#2019-12-03|1253.37
#2019-12-04|1248.44
#2019-12-05|1256.47
#2019-12-06|1261.25
#2019-12-09|1268.85
#2019-12-10|1264.17
#2019-12-11|1254.32
#2019-12-12|1240.83
#2019-12-13|1273.48
#2019-12-16|1266.19
#2019-12-17|1280.20
#2019-12-18|1274.69
#2019-12-19|1273.91
#2019-12-20|1270.06
#2019-12-23|1263.90
#2019-12-24|1257.79
#2019-12-25|1250.04
#2019-12-26|1254.44
#2019-12-27|1267.55
#2019-12-30|1262.91
#2019-12-31|1266.51
#2020-01-01|1266.51
#2020-01-02|1271.19
#2020-01-03|1274.13
#2020-01-06|1249.40
#2020-01-07|1255.88
#2020-01-08|1237.18
#2020-01-09|1240.41
#2020-01-10|1235.45
#2020-01-13|1231.29
#2020-01-14|1221.46
#2020-01-15|1216.40
#2020-01-16|1206.00
#2020-01-17|1216.28
#2020-01-20|1219.05
#2020-01-21|1218.84
#2020-01-22|1219.29
#2020-01-23|1214.51
#2020-01-24|1208.55
#2020-01-27|1198.54
#2020-01-28|1194.37
#2020-01-29|1199.45
#2020-01-30|1198.31
#2020-01-31|1209.42
#2020-02-03|1200.09
#2020-02-04|1201.48
#2020-02-05|1203.20
#2020-02-06|1220.70
#2020-02-07|1215.92
#2020-02-10|1212.60
#2020-02-11|1210.56
#2020-02-12|1200.18
#2020-02-13|1195.02
#2020-02-14|1193.43
#2020-02-17|1182.69
#2020-02-18|1173.70
#2020-02-19|1151.56
#2020-02-20|1142.22
#2020-02-21|1150.40
#2020-02-24|1161.21
#2020-02-25|1133.86
#2020-02-26|1119.91
#2020-02-27|1104.22
#2020-02-28|1098.85
#2020-03-02|1093.97
#2020-03-03|1083.66
#2020-03-04|1062.19
#2020-03-05|1066.34
#2020-03-06|1039.26
#2020-03-09| 962.99
#2020-03-10| 972.18
#2020-03-11| 964.18
#2020-03-12| 908.80
#2020-03-13| 848.85
#2020-03-16| 864.18
#2020-03-17| 869.00
#2020-03-18| 863.14
#2020-03-19| 870.26
#2020-03-20| 860.26
#2020-03-23| 877.67
#2020-03-24| 911.74
#2020-03-25| 962.59
#2020-03-26| 973.63
#2020-03-27|1015.09
#2020-03-30| 998.92
#2020-03-31| 951.57
#2020-04-01| 936.25
#2020-04-02| 903.21
#2020-04-03| 895.30
#2020-04-06| 921.83
#2020-04-07| 946.74
#2020-04-08| 947.63
#2020-04-09| 946.28
#2020-04-10| 979.67
#2020-04-13| 968.05
#2020-04-14| 988.42
#2020-04-15| 962.69
#2020-04-16| 944.93
#2020-04-17| 949.65
#2020-04-20| 955.21
#2020-04-21| 949.63
#2020-04-22| 943.25
#2020-04-23| 963.80
#2020-04-24| 961.14
#2020-04-27| 981.88
#2020-04-28| 985.86
#2020-04-29| 989.14
#2020-04-30|1000.25
#2020-05-01| 968.62
#2020-05-04| 968.44
#2020-05-05| 971.35
#2020-05-06| 976.43
#2020-05-07| 960.89
#2020-05-08| 980.85
#2020-05-11| 980.24
#2020-05-12| 967.17
#2020-05-13| 972.84
#2020-05-14| 947.15
#2020-05-15| 948.04
#2020-05-18| 946.64
#2020-05-19| 973.21
#2020-05-20| 972.32
#2020-05-21| 969.55
#2020-05-22| 954.37
#2020-05-25| 967.66
#2020-05-26| 990.47
#2020-05-27|1020.25
#2020-05-28|1057.89
#2020-05-29|1035.59
#2020-06-01|1024.83
#2020-06-02|1029.96
#2020-06-03|1034.03
#2020-06-04|1040.38
#2020-06-05|1053.67
#2020-06-08|1106.91
#2020-06-09|1107.64
#2020-06-10|1096.72
#2020-06-11|1062.10
#2020-06-12|1037.93
#2020-06-15|1017.90
#2020-06-16|1063.09
#2020-06-17|1057.04
#2020-06-18|1051.63
#2020-06-19|1044.08
#2020-06-22|1041.26
#2020-06-23|1052.46
#2020-06-24|1035.51
#2020-06-25|1010.02
#2020-06-26|1023.74
#2020-06-29|1001.56
#2020-06-30|1001.13
#2020-07-01| 994.90
#2020-07-02|1003.04
#2020-07-03|1007.60
#2020-07-06|1025.89
#2020-07-07|1013.02
#2020-07-08| 998.87
#2020-07-09| 999.76
#2020-07-10| 984.81
#2020-07-13|1011.87
#2020-07-14|1015.73
#2020-07-15|1024.49
#2020-07-16|1028.84
#2020-07-17|1018.18
#2020-07-20|1020.19
#2020-07-21|1013.87
#2020-07-22|1005.80
#2020-07-23|1007.63
#2020-07-24|1018.48
#2020-07-27|1033.74
#2020-07-28|1027.08
#2020-07-29|1018.97
#2020-07-30| 999.77
#2020-07-31| 956.46
#2020-08-03| 972.96
#2020-08-04| 999.79
#2020-08-05| 997.99
#2020-08-06| 995.96
#2020-08-07| 994.20
#2020-08-10| 995.23
#2020-08-11|1036.08
#2020-08-12|1052.33
#2020-08-13|1059.91
#2020-08-14|1055.07
#2020-08-17|1051.59
#2020-08-18|1047.96
#2020-08-19|1045.77
#2020-08-20|1037.34
#2020-08-21|1032.21
#2020-08-24|1033.46
#2020-08-25|1055.87
#2020-08-26|1059.03
#2020-08-27|1040.84
#2020-08-28|1068.37
#2020-08-31|1061.22
#2020-09-01|1059.08
#2020-09-02|1055.74
#2020-09-03|1056.62
#2020-09-04|1066.01
#2020-09-07|1068.49
#2020-09-08|1074.73
#2020-09-09|1046.16
#2020-09-10|1061.71
#2020-09-11|1067.02
#2020-09-14|1085.51
#2020-09-15|1091.27
#2020-09-16|1087.42
#2020-09-17|1090.21
#2020-09-18|1098.07
#2020-09-21|1095.55
#2020-09-22|1091.16
#2020-09-23|1072.60
#2020-09-24|1060.41
#2020-09-25|1068.69
#2020-09-28|1087.11
#2020-09-29|1087.21
#2020-09-30|1045.44
#2020-10-01|1044.35
#2020-10-02|1048.86
#2020-10-05|1065.51
#2020-10-06|1073.38
#2020-10-07|1067.63
#2020-10-08|1069.39
#2020-10-09|1062.08
#2020-10-12|1062.23
#2020-10-13|1064.51
#2020-10-14|1053.74
#2020-10-15|1045.94
#2020-10-16|1042.09
#2020-10-19|1050.13
#2020-10-20|1036.36
#2020-10-21|1062.90
#2020-10-22|1049.60
#2020-10-23|1059.83
#2020-10-26|1053.83
#2020-10-27|1050.30
#2020-10-28|1033.21
#2020-10-29|1031.74
#2020-10-30|1026.83
#2020-11-02|1056.13
#2020-11-03|1058.51
#2020-11-04|1062.85
#2020-11-05|1060.21
#2020-11-06|1081.66
#2020-11-09|1060.01
#2020-11-10|1102.22
#2020-11-11|1127.10
#2020-11-12|1118.58
#2020-11-13|1105.60
#2020-11-16|1133.88
#2020-11-17|1158.23
#2020-11-18|1145.36
#2020-11-19|1137.84
#2020-11-20|1142.54
#2020-11-23|1135.32
#2020-11-24|1146.43
#2020-11-25|1142.17
#2020-11-26|1141.56
#2020-11-27|1133.24
#2020-11-30|1087.75
#2020-12-01|1091.87
#2020-12-02|1103.15
#2020-12-03|1109.42
#2020-12-04|1103.42
#2020-12-07|1096.82
#2020-12-08|1087.13
#2020-12-09|1088.02
#2020-12-10|1079.52
#2020-12-11|1098.25
#2020-12-14|1102.85
#2020-12-15|1095.61
#2020-12-16|1100.37
#2020-12-17|1097.63
#2020-12-18|1098.09
#2020-12-21|1103.62
#2020-12-22|1086.16
#2020-12-23|1073.45
#2020-12-24|1089.31
#2020-12-25|1091.97
#2020-12-28|1093.19
#2020-12-29|1105.81
#2020-12-30|1099.50
#2020-12-31|1099.50
#2021-01-01|1099.50
#2021-01-04|1089.12
#2021-01-05|1092.18
#2021-01-06|1115.85
#2021-01-07|1147.79
#2021-01-08|1164.45
#2021-01-11|1158.87
#2021-01-12|1167.13
#2021-01-13|1176.80
#2021-01-14|1186.65
#2021-01-15|1176.12
#2021-01-18|1164.69
#2021-01-19|1164.89
#2021-01-20|1154.59
#2021-01-21|1146.68
#2021-01-22|1138.32
#2021-01-25|1135.53
#2021-01-26|1129.20
#2021-01-27|1123.21
#2021-01-28|1122.82
#2021-01-29|1104.77
#2021-02-01|1118.09
#2021-02-02|1120.12
#2021-02-03|1149.65
#2021-02-04|1148.61
#2021-02-05|1167.18
#2021-02-08|1206.59
#2021-02-09|1204.80
#2021-02-10|1204.70
#2021-02-11|1204.01
#2021-02-12|1218.71
#2021-02-15|1239.25
#2021-02-16|1269.45
#2021-02-17|1273.19
#2021-02-18|1250.46
#2021-02-19|1244.28
#2021-02-22|1272.44
#2021-02-23|1272.01
#2021-02-24|1259.65
#2021-02-25|1269.17
#2021-02-26|1236.00
#2021-03-01|1253.64
#2021-03-02|1249.51
#2021-03-03|1256.58
#2021-03-04|1252.51
#2021-03-05|1246.93
#2021-03-08|1264.33
#2021-03-09|1293.78
#2021-03-10|1290.73
#2021-03-11|1303.10
#2021-03-12|1298.77
#2021-03-15|1337.70
#2021-03-16|1327.48
#2021-03-17|1331.95
#2021-03-18|1381.99
#2021-03-19|1414.62
#2021-03-22|1408.54
#2021-03-23|1373.41
#2021-03-24|1314.98
#2021-03-25|1343.63
#2021-03-26|1356.86
#2021-03-29|1340.84
#2021-03-30|1348.68
#2021-03-31|1303.18
#2021-04-01|1294.79
#2021-04-02|1286.87
#2021-04-05|1324.39
#2021-04-06|1296.78
#2021-04-07|1300.60
#2021-04-08|1273.31
#2021-04-09|1270.40
#2021-04-12|1274.44
#2021-04-13|1275.55
#2021-04-14|1271.22
#2021-04-15|1289.21
#2021-04-16|1283.46
#2021-04-19|1288.24
#2021-04-20|1273.33
#2021-04-21|1247.43
#2021-04-22|1254.05
#2021-04-23|1254.08
#2021-04-26|1256.93
#2021-04-27|1259.29
#2021-04-28|1262.50
#2021-04-29|1262.03
#2021-04-30|1248.22
#2021-05-03|1252.58
#2021-05-04|1249.42
#2021-05-05|1249.25
#2021-05-06|1291.74
#2021-05-07|1306.37
#2021-05-10|1314.32
#2021-05-11|1298.05
#2021-05-12|1280.26
#2021-05-13|1280.78
#2021-05-14|1301.67
#2021-05-17|1306.37
#2021-05-18|1330.68
#2021-05-19|1333.48
#2021-05-20|1328.27
#2021-05-21|1314.53
#2021-05-24|1333.86
#2021-05-25|1331.97
#2021-05-26|1314.51
#2021-05-27|1288.56
#2021-05-28|1314.39
#2021-05-31|1294.03
#2021-06-01|1303.21
#2021-06-02|1315.64
#2021-06-03|1313.83
#2021-06-04|1320.16
#2021-06-07|1307.19
#2021-06-08|1310.83
#2021-06-09|1293.08
#2021-06-10|1286.68
#2021-06-11|1268.62
#2021-06-14|1258.89
#2021-06-15|1265.93
#2021-06-16|1269.66
#2021-06-17|1272.98
#2021-06-18|1246.73
#2021-06-21|1219.59
#2021-06-22|1252.19
#2021-06-23|1239.85
#2021-06-24|1244.50
#2021-06-25|1253.22
#2021-06-28|1264.13
#2021-06-29|1244.45
#2021-06-30|1230.45
#2021-07-01|1225.85
#2021-07-02|1242.69
#2021-07-05|1234.88
#2021-07-06|1245.24
#2021-07-07|1219.51
#2021-07-08|1220.78
#2021-07-09|1212.71
#2021-07-12|1228.58
#2021-07-13|1246.68
#2021-07-14|1239.88
#2021-07-15|1227.89
#2021-07-16|1228.94
#2021-07-19|1219.44
#2021-07-20|1197.26
#2021-07-21|1197.56
#2021-07-22|1199.74
#2021-07-23|1195.02
#2021-07-26|1207.81
#2021-07-27|1229.82
#2021-07-28|1223.91
#2021-07-29|1224.37
#2021-07-30|1212.55
#2021-08-02|1243.09
#2021-08-03|1233.88
#2021-08-04|1223.17
#2021-08-05|1227.67
#2021-08-06|1226.41
#2021-08-09|1226.80
#2021-08-10|1235.39
#2021-08-11|1268.20
#2021-08-12|1273.37
#2021-08-13|1275.60
#2021-08-16|1263.65
#2021-08-17|1253.02
#2021-08-18|1254.64
#2021-08-19|1239.57
#2021-08-20|1234.07
#2021-08-23|1242.79
#2021-08-24|1241.89
#2021-08-25|1235.35
#2021-08-26|1246.61
#2021-08-27|1241.75
#2021-08-30|1247.58
#2021-08-31|1248.54
#2021-09-01|1267.58
#2021-09-02|1259.72
#2021-09-03|1278.23
#2021-09-06|1280.69
#2021-09-07|1286.01
#2021-09-08|1301.75
#2021-09-09|1292.08
#2021-09-10|1312.67
#2021-09-13|1326.04
#2021-09-14|1346.60
#2021-09-15|1330.03
#2021-09-16|1322.52
#2021-09-17|1324.45
#2021-09-20|1329.96
#2021-09-21|1311.66
#2021-09-22|1299.80
#2021-09-23|1293.84
#2021-09-24|1329.88
#2021-09-27|1346.68
#2021-09-28|1359.37
#2021-09-29|1338.69
#2021-09-30|1323.29
#2021-10-01|1297.90
#2021-10-04|1295.99
#2021-10-05|1293.21
#2021-10-06|1333.17
#2021-10-07|1319.07
#2021-10-08|1312.50
#2021-10-11|1317.52
#2021-10-12|1306.44
#2021-10-13|1293.18
#2021-10-14|1272.60
#2021-10-15|1284.55
#2021-10-18|1287.28
#2021-10-19|1277.22
#2021-10-20|1291.48
#2021-10-21|1286.92
#2021-10-22|1281.85
#2021-10-25|1268.82
#2021-10-26|1257.84
#2021-10-27|1260.84
#2021-10-28|1248.91
#2021-10-29|1234.62
#2021-11-01|1262.76
#2021-11-02|1262.70
#2021-11-03|1259.60
#2021-11-04|1283.66
#2021-11-05|1267.38
#2021-11-08|1271.61
#2021-11-09|1259.50
#2021-11-10|1249.64
#2021-11-11|1254.93
#2021-11-12|1266.05
#2021-11-15|1268.87
#2021-11-16|1257.99
#2021-11-17|1247.01
#2021-11-18|1241.67
#2021-11-19|1244.21
#2021-11-22|1225.96
#2021-11-23|1223.29
#2021-11-24|1228.37
#2021-11-25|1235.77
#2021-11-26|1240.77
#2021-11-29|1209.88
#2021-11-30|1194.91
#2021-12-01|1215.19
#2021-12-02|1219.64
#2021-12-03|1239.71
#2021-12-06|1236.88
#2021-12-07|1258.91
#2021-12-08|1256.00
#2021-12-09|1254.78
#2021-12-10|1249.02
#2021-12-13|1249.51
#2021-12-14|1253.68
#2021-12-15|1263.15
#2021-12-16|1276.06
#2021-12-17|1273.35
#2021-12-20|1238.14
#2021-12-21|1243.46
#2021-12-22|1241.40
#2021-12-23|1249.68
#2021-12-24|1244.30
#2021-12-27|1236.59
#2021-12-28|1250.40
#2021-12-29|1254.09
#2021-12-30|1247.33
#2021-12-31|1247.33
#2022-01-03|1245.77
#2022-01-04|1268.93
#2022-01-05|1295.80
#2022-01-06|1295.84
#2022-01-07|1328.54
#2022-01-10|1334.78
#2022-01-11|1364.38
#2022-01-12|1375.31
#2022-01-13|1398.26
#2022-01-14|1393.81
#2022-01-17|1389.60
#2022-01-18|1371.63
#2022-01-19|1347.00
#2022-01-20|1339.90
#2022-01-21|1333.16
#2022-01-24|1353.50
#2022-01-25|1335.37
#2022-01-26|1337.33
#2022-01-27|1321.77
#2022-01-28|1352.08
#2022-01-31|1334.84
#2022-02-01|1348.29
#2022-02-02|1384.34
#2022-02-03|1373.99
#2022-02-04|1383.81
#2022-02-07|1419.54
#2022-02-08|1433.95
#2022-02-09|1431.18
#2022-02-10|1421.33
#2022-02-11|1422.25
#2022-02-14|1429.00
#2022-02-15|1397.08
#2022-02-16|1424.79
#2022-02-17|1418.16
#2022-02-18|1393.82
#2022-02-21|1404.50
#2022-02-22|1385.96
#2022-02-23|1386.32
#2022-02-24|1372.93
#2022-02-25|1341.09
#2022-02-28|1353.39
#2022-03-01|1341.23
#2022-03-02|1294.40
#2022-03-03|1337.19
#2022-03-04|1321.32
#2022-03-07|1287.55
#2022-03-08|1237.42
#2022-03-09|1253.86
#2022-03-10|1299.21
#2022-03-11|1295.54
#2022-03-14|1308.75
#2022-03-15|1325.45
#2022-03-16|1324.13
#2022-03-17|1352.70
#2022-03-18|1345.45
#2022-03-21|1345.73
#2022-03-22|1373.81
#2022-03-23|1383.01
#2022-03-24|1361.10
#2022-03-25|1354.81
#2022-03-28|1336.77
#2022-03-29|1347.50
#2022-03-30|1345.68
#2022-03-31|1320.94
#2022-04-01|1315.16
#2022-04-04|1318.73
#2022-04-05|1289.76
#2022-04-06|1283.71
#2022-04-07|1270.02
#2022-04-08|1263.16
#2022-04-11|1277.07
#2022-04-12|1279.96
#2022-04-13|1267.41
#2022-04-14|1268.53
#2022-04-15|1275.16
#2022-04-18|1268.37
#2022-04-19|1252.96
#2022-04-20|1289.60
#2022-04-21|1282.65
#2022-04-22|1270.48
#2022-04-25|1257.86
#2022-04-26|1255.66
#2022-04-27|1225.42
#2022-04-28|1233.83
#2022-04-29|1247.69
#2022-05-02|1237.04
#2022-05-03|1240.09
#2022-05-04|1239.47
#2022-05-05|1236.95
#2022-05-06|1266.80
#2022-05-09|1250.13
#2022-05-10|1241.98
#2022-05-11|1204.69
#2022-05-12|1219.57
#2022-05-13|1213.27
#2022-05-16|1206.54
#2022-05-17|1185.97
#2022-05-18|1209.72
#2022-05-19|1207.79
#2022-05-20|1206.77
#2022-05-23|1221.18
#2022-05-24|1230.71
#2022-05-25|1221.48
#2022-05-26|1231.28
#2022-05-27|1234.01
#2022-05-30|1234.46
#2022-05-31|1211.13
#2022-06-01|1226.87
#2022-06-02|1224.28
#2022-06-03|1215.95
#2022-06-06|1207.98
#2022-06-07|1213.00
#2022-06-08|1190.55
#2022-06-09|1193.93
#2022-06-10|1186.69
#2022-06-13|1186.78
#2022-06-14|1181.85
#2022-06-15|1188.02
#2022-06-16|1217.54
#2022-06-17|1172.97
#2022-06-20|1175.30
#2022-06-21|1191.38
#2022-06-22|1192.15
#2022-06-23|1209.32
#2022-06-24|1189.02
#2022-06-27|1185.64
#2022-06-28|1188.48
#2022-06-29|1183.36
#2022-06-30|1179.84
#2022-07-01|1180.47
#2022-07-04|1186.38
#2022-07-05|1196.04
#2022-07-06|1154.56
#2022-07-07|1160.43
#2022-07-08|1173.90
#2022-07-11|1184.87
#2022-07-12|1174.23
#2022-07-13|1175.36
#2022-07-14|1143.27
#2022-07-15|1123.96
#2022-07-18|1128.52
#2022-07-19|1151.43
#2022-07-20|1166.43
#2022-07-21|1168.51
#2022-07-22|1184.93
#2022-07-25|1183.23
#2022-07-26|1190.86
#2022-07-27|1188.54
#2022-07-28|1210.92
#2022-07-29|1218.38
#2022-08-01|1245.10
#2022-08-02|1220.95
#2022-08-03|1186.62
#2022-08-04|1188.71
#2022-08-05|1166.94
#2022-08-08|1191.36
#2022-08-09|1173.99
#2022-08-10|1205.59
#2022-08-11|1201.41
#2022-08-12|1212.23
#2022-08-15|1215.54
#2022-08-16|1200.38
#2022-08-17|1204.99
#2022-08-18|1197.05
#2022-08-19|1182.11
#2022-08-22|1185.26
#2022-08-23|1180.89
#2022-08-24|1185.68
#2022-08-25|1192.75
#2022-08-26|1188.37
#2022-08-29|1168.33
#2022-08-30|1171.86
#2022-08-31|1166.68
#2022-09-01|1149.66
#2022-09-02|1153.14
#2022-09-05|1144.64
#2022-09-06|1127.76
#2022-09-07|1105.67
#2022-09-08|1134.31
#2022-09-09|1153.19
#2022-09-12|1151.42
#2022-09-13|1138.76
#2022-09-14|1148.00
#2022-09-15|1140.98
#2022-09-16|1163.43
#2022-09-19|1160.63
#2022-09-20|1161.79
#2022-09-21|1154.86
#2022-09-22|1162.59
#2022-09-23|1152.93
#2022-09-26|1104.52
#2022-09-27|1107.84
#2022-09-28|1098.76
#2022-09-29|1113.94
#2022-09-30|1093.18
#2022-10-03|1088.70
#2022-10-04|1122.37
#2022-10-05|1117.72
#2022-10-06|1122.58
#2022-10-07|1107.66
#2022-10-10|1103.06
#2022-10-11|1103.43
#2022-10-12|1090.06
#2022-10-13|1084.86
#2022-10-14|1099.02
#2022-10-17|1094.44
#2022-10-18|1100.02
#2022-10-19|1098.71
#2022-10-20|1104.93
#2022-10-21|1102.42
#2022-10-24|1121.16
#2022-10-25|1139.41
#2022-10-26|1149.11
#2022-10-27|1117.88
#2022-10-28|1103.52
#2022-10-31|1110.81
#2022-11-01|1115.16
#2022-11-02|1127.82
#2022-11-03|1119.83
#2022-11-04|1126.71
#2022-11-07|1132.48
#2022-11-08|1149.67
#2022-11-09|1145.00
#2022-11-10|1188.84
#2022-11-11|1205.91
#2022-11-14|1176.80
#2022-11-15|1214.02
#2022-11-16|1210.66
#2022-11-17|1210.78
#2022-11-18|1216.83
#2022-11-21|1207.84
#2022-11-22|1236.26
#2022-11-23|1250.59
#2022-11-24|1295.21
#2022-11-25|1299.42
#2022-11-28|1287.48
#2022-11-29|1301.76
#2022-11-30|1280.87
#2022-12-01|1294.80
#2022-12-02|1283.04
#2022-12-05|1266.97
#2022-12-06|1275.27
#2022-12-07|1292.26
#2022-12-08|1283.95
#2022-12-09|1287.46
#2022-12-12|1282.44
#2022-12-13|1307.73
#2022-12-14|1308.37
#2022-12-15|1292.12
#2022-12-16|1296.47
#2022-12-19|1308.88
#2022-12-20|1434.42
#2022-12-21|1466.19
#2022-12-22|1487.69
#2022-12-23|1514.55
#2022-12-26|1493.98
#2022-12-27|1517.20
#2022-12-28|1509.85
#2022-12-29|1494.07
#2022-12-30|1517.41
#2023-01-02|1517.41
#2023-01-03|1531.22
#2023-01-04|1557.98
#2023-01-05|1507.76
#2023-01-06|1520.91
#2023-01-09|1526.67
#2023-01-10|1511.99
#2023-01-11|1524.66
#2023-01-12|1624.13
#2023-01-13|1703.44
#2023-01-16|1639.64
#2023-01-17|1633.53
#2023-01-18|1627.60
#2023-01-19|1599.74
#2023-01-20|1599.20
#2023-01-23|1593.80
#2023-01-24|1633.34
#2023-01-25|1638.81
#2023-01-26|1621.15
#2023-01-27|1668.31
#2023-01-30|1666.57
#2023-01-31|1631.86
#2023-02-01|1638.04
#2023-02-02|1625.95
#2023-02-03|1593.74
#2023-02-06|1549.51
#2023-02-07|1608.74
#2023-02-08|1620.06
#2023-02-09|1624.50
#2023-02-10|1640.00
#2023-02-13|1631.52
#2023-02-14|1644.18
#2023-02-15|1640.50
#2023-02-16|1633.47
#2023-02-17|1634.98
#2023-02-20|1660.52
#2023-02-21|1641.33
#2023-02-22|1636.67
#2023-02-23|1633.76
#2023-02-24|1596.60
#2023-02-27|1612.61
#2023-02-28|1614.18
#2023-03-01|1609.31
#2023-03-02|1590.20
#2023-03-03|1610.09
#2023-03-06|1629.79
#2023-03-07|1642.28
#2023-03-08|1641.68
#2023-03-09|1676.65
#2023-03-10|1608.91
#2023-03-13|1558.59
#2023-03-14|1428.89
#2023-03-15|1494.02
#2023-03-16|1444.27
#2023-03-17|1464.17
#2023-03-20|1440.29
#2023-03-21|1433.16
#2023-03-22|1461.60
#2023-03-23|1464.71
#2023-03-24|1457.14
#2023-03-27|1439.52
#2023-03-28|1473.52
#2023-03-29|1469.56
#2023-03-30|1475.33
#2023-03-31|1489.72
#2023-04-03|1527.36
#2023-04-04|1543.24
#2023-04-05|1523.12
#2023-04-06|1495.13
#2023-04-07|1514.16
#2023-04-10|1500.07
#2023-04-11|1503.71
#2023-04-12|1513.78
#2023-04-13|1517.09
#2023-04-14|1505.43
#2023-04-17|1523.79
#2023-04-18|1551.44
#2023-04-19|1561.73
#2023-04-20|1573.80
#2023-04-21|1541.47
#2023-04-24|1525.20
#2023-04-25|1543.91
#2023-04-26|1517.93
#2023-04-27|1531.90
#2023-04-28|1505.85
#2023-05-01|1515.76
#2023-05-02|1514.33
#2023-05-03|1529.35
#2023-05-04|1543.51
#2023-05-05|1532.07
#2023-05-08|1512.33
#2023-05-09|1536.44
#2023-05-10|1546.30
#2023-05-11|1554.82
#2023-05-12|1540.61
#2023-05-15|1552.86
#2023-05-16|1563.66
#2023-05-17|1572.73
#2023-05-18|1573.80
#2023-05-19|1549.75
#2023-05-22|1541.08
#2023-05-23|1539.37
#2023-05-24|1543.47
#2023-05-25|1513.74
#2023-05-26|1493.82
#2023-05-29|1523.02
#2023-05-30|1525.66
#2023-05-31|1525.42
#2023-06-01|1561.21
#2023-06-02|1563.65
#2023-06-05|1578.29
#2023-06-06|1563.80
#2023-06-07|1548.52
#2023-06-08|1561.13
#2023-06-09|1569.68
#2023-06-12|1560.00
#2023-06-13|1559.04
#2023-06-14|1594.67
#2023-06-15|1579.65
#2023-06-16|1564.38
#2023-06-19|1574.78
#2023-06-20|1563.56
#2023-06-21|1571.11
#2023-06-22|1601.77
#2023-06-23|1570.95
#2023-06-26|1559.68
#2023-06-27|1566.64
#2023-06-28|1591.06
#2023-06-29|1609.58
#2023-06-30|1610.99
#2023-07-03|1628.38
#2023-07-04|1678.24
#2023-07-05|1665.40
#2023-07-06|1642.08
#2023-07-07|1656.52
#2023-07-10|1661.12
#2023-07-11|1659.85
#2023-07-12|1712.13
#2023-07-13|1706.74
#2023-07-14|1697.60
#2023-07-17|1690.03
#2023-07-18|1733.05
#2023-07-19|1727.92
#2023-07-20|1707.58
#2023-07-21|1684.41
#2023-07-24|1669.21
#2023-07-25|1690.36
#2023-07-26|1696.67
#2023-07-27|1702.29
#2023-07-28|1792.59
#2023-07-31|1795.23
#2023-08-01|1757.72
#2023-08-02|1736.36
#2023-08-03|1738.86
#2023-08-04|1774.27
#2023-08-07|1756.60
#2023-08-08|1744.50
#2023-08-09|1698.66
#2023-08-10|1714.73
#2023-08-11|1710.64
#2023-08-14|1691.74
#2023-08-15|1703.14
#2023-08-16|1656.09
#2023-08-17|1673.41
#2023-08-18|1672.45
#2023-08-21|1656.02
#2023-08-22|1710.17
#2023-08-23|1728.30
#2023-08-24|1731.28
#2023-08-25|1713.94
#2023-08-28|1737.26
#2023-08-29|1739.08
#2023-08-30|1769.51
#2023-08-31|1769.42
#2023-09-01|1790.97
#2023-09-04|1826.51
#2023-09-05|1811.29
#2023-09-06|1836.18
#2023-09-07|1839.11
#2023-09-08|1811.13
#2023-09-11|1912.66
#2023-09-12|1916.94
#2023-09-13|1941.24
#2023-09-14|1957.90
#2023-09-15|1924.26
#2023-09-18|1926.61
#2023-09-19|1965.96
#2023-09-20|1942.16
#2023-09-21|1965.29
#2023-09-22|1976.89
#2023-09-25|1913.94
#2023-09-26|1936.94
#2023-09-27|1928.00
#2023-09-28|1930.59
#2023-09-29|1887.73
#2023-10-02|1903.97
#2023-10-03|1889.12
#2023-10-04|1809.48
#2023-10-05|1880.08
#2023-10-06|1862.14
#2023-10-09|1872.61
#2023-10-10|1912.91
#2023-10-11|1898.36
#2023-10-12|1902.64
#2023-10-13|1863.97
#2023-10-16|1856.17
#2023-10-17|1863.45
#2023-10-18|1893.44
#2023-10-19|1868.85
#2023-10-20|1857.12
#2023-10-23|1845.15
#2023-10-24|1830.97
#2023-10-25|1858.25
#2023-10-26|1835.53
#2023-10-27|1888.97
#2023-10-30|1856.97
#2023-10-31|1866.65
#2023-11-01|1929.84
#2023-11-02|1936.88
#2023-11-03|1951.41
#2023-11-06|1905.55
#2023-11-07|1879.28
#2023-11-08|1784.44
#2023-11-09|1799.95
#2023-11-10|1822.20
#2023-11-13|1827.77
#2023-11-14|1870.83
#2023-11-15|1838.23
#2023-11-16|1850.91
#2023-11-17|1877.74
#2023-11-20|1906.84
#2023-11-21|1896.91
#2023-11-22|1884.93
#2023-11-23|1887.20
#2023-11-24|1886.94
#2023-11-27|1925.34
#2023-11-28|1933.84
#2023-11-29|1888.90
#2023-11-30|1887.79
#2023-12-01|1911.26
#2023-12-04|1885.02
#2023-12-05|1871.78
#2023-12-06|1888.86
#2023-12-07|1942.08
#2023-12-08|1938.64
#2023-12-11|1941.83
#2023-12-12|1923.63
#2023-12-13|1947.58
#2023-12-14|1917.27
#2023-12-15|1880.88
#2023-12-18|1842.10
#2023-12-19|1824.77
#2023-12-20|1823.90
#2023-12-21|1828.78
#2023-12-22|1871.51
#2023-12-25|1863.00
#2023-12-26|1856.22
#2023-12-27|1879.10
#2023-12-28|1893.45
#2023-12-29|1901.54
#2024-01-01|1901.54
#2024-01-02|1888.74
#2024-01-03|1866.78
#2024-01-04|1887.36
#2024-01-05|1930.83
#2024-01-08|1934.05
#2024-01-09|1920.67
#2024-01-10|1902.63
#2024-01-11|1930.56
#2024-01-12|1924.19
#2024-01-15|1952.66
#2024-01-16|1916.59
#2024-01-17|1902.42
#2024-01-18|1906.96
#2024-01-19|1908.14
#2024-01-22|1935.24
#2024-01-23|1928.27
#2024-01-24|2031.20
#2024-01-25|2016.89
#2024-01-26|1963.74
#2024-01-29|2003.77
#2024-01-30|1990.68
#2024-01-31|2058.00
#2024-02-01|2041.44
#2024-02-02|2013.52
#2024-02-05|2055.25
#2024-02-06|2018.81
#2024-02-07|2029.08
#2024-02-08|1982.20
#2024-02-09|1978.15
#2024-02-12|1976.43
#2024-02-13|1994.60
#2024-02-14|1988.90
#2024-02-15|1988.48
#2024-02-16|2037.57
#2024-02-19|2099.01
#2024-02-20|2085.14
#2024-02-21|2068.66
#2024-02-22|2082.41
#2024-02-23|2081.99
#2024-02-26|2106.74
#2024-02-27|2146.17
#2024-02-28|2131.03
#2024-02-29|2164.79
#2024-03-01|2197.38
#2024-03-04|2181.81
#2024-03-05|2222.93
#2024-03-06|2259.18
#2024-03-07|2311.32
#2024-03-08|2375.96
#2024-03-11|2287.83
#2024-03-12|2230.94
#2024-03-13|2230.91
#2024-03-14|2212.46
#2024-03-15|2186.24
#2024-03-18|2225.30
#2024-03-19|2196.04
#2024-03-20|2182.43
#2024-03-21|2253.70
#2024-03-22|2299.41
#2024-03-25|2259.14
#2024-03-26|2245.32
#2024-03-27|2269.58
#2024-03-28|2241.21
#2024-03-29|2271.64
#2024-04-01|2190.71
#2024-04-02|2180.24
#2024-04-03|2202.16
#2024-04-04|2240.49
#2024-04-05|2214.50
#2024-04-08|2239.33
#2024-04-09|2243.45
#2024-04-10|2214.80
#2024-04-11|2254.60
#2024-04-12|2258.08
#2024-04-15|2231.66
#2024-04-16|2169.79
#2024-04-17|2141.56
#2024-04-18|2179.87
#2024-04-19|2156.05
#2024-04-22|2208.79
#2024-04-23|2219.33
#2024-04-24|2232.40
#2024-04-25|2202.04
#2024-04-26|2185.44
#2024-04-29|2193.67
#2024-04-30|2216.39
#2024-05-01|2195.57
#2024-05-02|2232.07
#2024-05-03|2249.22
#2024-05-06|2233.67
#2024-05-07|2223.19
#2024-05-08|2193.27
#2024-05-09|2225.36
#2024-05-10|2244.51
#2024-05-13|2264.52
#2024-05-14|2260.46
#2024-05-15|2287.40
#2024-05-16|2250.47
#2024-05-17|2294.39
#2024-05-20|2316.35
#2024-05-21|2299.47
#2024-05-22|2284.95
#2024-05-23|2280.92
#2024-05-24|2282.33
#2024-05-27|2311.75
#2024-05-28|2343.99
#2024-05-29|2332.97
#2024-05-30|2349.14
#2024-05-31|2395.13
#2024-06-03|2453.10
#2024-06-04|2429.24
#2024-06-05|2346.42
#2024-06-06|2354.67
#2024-06-07|2331.83
#2024-06-10|2366.58
#2024-06-11|2341.80
#2024-06-12|2340.41
#2024-06-13|2290.05
#2024-06-14|2271.29
#2024-06-17|2233.66
#2024-06-18|2244.59
#2024-06-19|2269.39
#2024-06-20|2240.88
#2024-06-21|2234.46
#2024-06-24|2254.30
#2024-06-25|2330.37
#2024-06-26|2330.80
#2024-06-27|2339.13
#2024-06-28|2392.28
#2024-07-01|2409.54
#2024-07-02|2460.98
#2024-07-03|2444.81
#2024-07-04|2488.55
#2024-07-05|2463.12
#2024-07-08|2440.08
#2024-07-09|2412.62
#2024-07-10|2433.58
#2024-07-11|2480.95
#2024-07-12|2450.02
#2024-07-15|2447.62
#2024-07-16|2471.36
#2024-07-17|2502.98
#2024-07-18|2497.35
#2024-07-19|2485.56
#2024-07-22|2470.08
#2024-07-23|2524.00
#2024-07-24|2525.93
#2024-07-25|2422.64
#2024-07-26|2432.14
#2024-07-29|2467.52
#2024-07-30|2419.07
#2024-07-31|2602.46
#2024-08-01|2605.62
#2024-08-02|2370.08
#2024-08-05|2014.73
#2024-08-06|2065.64
#2024-08-07|2184.68
#2024-08-08|2124.96
#2024-08-09|2189.79
#2024-08-12|2170.54
#2024-08-13|2249.11
#2024-08-14|2282.46
#2024-08-15|2312.20
#2024-08-16|2420.35
#2024-08-19|2416.11
#2024-08-20|2427.88
#2024-08-21|2412.49
#2024-08-22|2370.63
#2024-08-23|2409.03
#2024-08-26|2368.64
#2024-08-27|2377.57
#2024-08-28|2384.72
#2024-08-29|2364.46
#2024-08-30|2369.80
#2024-09-02|2371.27
#2024-09-03|2465.54
#2024-09-04|2368.19
#2024-09-05|2345.69
#2024-09-06|2355.26
#2024-09-09|2298.50
#2024-09-10|2307.09
#2024-09-11|2283.51
#2024-09-12|2307.48
#2024-09-13|2319.83
#2024-09-16|2323.38
#2024-09-17|2251.08
#2024-09-18|2259.04
#2024-09-19|2283.96
#2024-09-20|2297.29
#2024-09-23|2308.32
#2024-09-24|2300.17
#2024-09-25|2236.94
#2024-09-26|2290.28
#2024-09-27|2303.03
#2024-09-30|2342.28
#2024-10-01|2371.29
#2024-10-02|2281.14
#2024-10-03|2264.50
#2024-10-04|2280.01
#2024-10-07|2374.27
#2024-10-08|2310.47
#2024-10-09|2285.67
#2024-10-10|2314.92
#2024-10-11|2332.46
#2024-10-14|2323.27
#2024-10-15|2376.95
#2024-10-16|2366.58
#2024-10-17|2395.98
#2024-10-18|2424.60
#2024-10-21|2373.00
#2024-10-22|2326.75
#2024-10-23|2263.69
#2024-10-24|2277.06
#2024-10-25|2262.67
#2024-10-28|2266.16
#2024-10-29|2319.72
#2024-10-30|2343.03
#2024-10-31|2353.68
#2024-11-01|2336.33
#2024-11-04|2351.09
#2024-11-05|2358.56
#2024-11-06|2457.67
#2024-11-07|2535.94
#2024-11-08|2548.38
#2024-11-11|2518.32
#2024-11-12|2535.41
#2024-11-13|2526.64
#2024-11-14|2533.38
#2024-11-15|2593.86
#2024-11-18|2562.19
#2024-11-19|2630.57
#2024-11-20|2567.50
#2024-11-21|2594.28
#2024-11-22|2606.97
#2024-11-25|2629.74
#2024-11-26|2589.20
#2024-11-27|2601.52
#2024-11-28|2613.59
#2024-11-29|2674.46
#2024-12-02|2753.21
#2024-12-03|2792.75
#2024-12-04|2705.60
#2024-12-05|2724.67
#2024-12-06|2722.26
#2024-12-09|2712.01
#2024-12-10|2681.98
#2024-12-11|2704.77
#2024-12-12|2714.80
#2024-12-13|2672.01
#2024-12-16|2659.27
#2024-12-17|2627.80
#2024-12-18|2607.35
#2024-12-19|2578.42
#2024-12-20|2529.20
#2024-12-23|2551.86
#2024-12-24|2572.41
#2024-12-25|2556.97
#2024-12-26|2560.17
#2024-12-27|2591.38
#2024-12-30|2598.77
#2024-12-31|2599.43
#2025-01-01|2599.43
#2025-01-02|2599.51
#2025-01-03|2595.47
#2025-01-06|2603.78
#2025-01-07|2649.64
#2025-01-08|2657.38
#2025-01-09|2638.70
#2025-01-10|2607.50
#2025-01-13|2608.41
#2025-01-14|2565.23
#2025-01-15|2649.67
#2025-01-16|2668.33
#2025-01-17|2635.16
#2025-01-20|2690.48
#2025-01-21|2686.80
#2025-01-22|2653.44
#2025-01-23|2659.20
#2025-01-24|2667.47
#2025-01-27|2720.06
#2025-01-28|2755.79
#2025-01-29|2782.92
#2025-01-30|2807.36
#2025-01-31|2807.50
#2025-02-03|2736.83
#2025-02-04|2757.25
#2025-02-05|2791.55
#2025-02-06|2786.82
#2025-02-07|2779.23
#2025-02-10|2757.22
#2025-02-11|2740.95
#2025-02-12|2719.05
#2025-02-13|2787.99
#2025-02-14|2822.19
#2025-02-17|2875.58
#2025-02-18|2914.66
#2025-02-19|2922.55
#2025-02-20|2914.96
#2025-02-21|2891.19
#2025-02-24|2896.22
#2025-02-25|2898.52
#2025-02-26|2843.32
#2025-02-27|2868.88
#2025-02-28|2801.76
#2025-03-03|2857.33
#2025-03-04|2869.44
#2025-03-05|2852.37
#2025-03-06|2920.67
#2025-03-07|2884.90
#2025-03-10|2863.42
#2025-03-11|2806.68
#2025-03-12|2855.68
#2025-03-13|2915.08
#2025-03-14|2948.19
#2025-03-17|2980.46
#2025-03-18|3043.50
#2025-03-19|3037.15
#2025-03-20|3061.02
#2025-03-21|3184.77
#2025-03-24|3090.80
#2025-03-25|3081.02
#2025-03-26|3071.77
#2025-03-27|3104.69
#2025-03-28|3067.46
#2025-03-31|2956.60
#2025-04-01|2935.11
#2025-04-02|2890.74
#2025-04-03|2682.77
#2025-04-04|2528.00
#2025-04-07|2244.40
#2025-04-08|2494.12
#2025-04-09|2414.93
#2025-04-10|2624.92
#2025-04-11|2531.56
#2025-04-14|2564.21
#2025-04-15|2635.31
#2025-04-16|2582.25
#2025-04-17|2653.14
#2025-04-18|2678.81
#2025-04-21|2652.39
#2025-04-22|2640.13
#2025-04-23|2667.75
#2025-04-24|2713.40
#2025-04-25|2707.80
#2025-04-28|2775.74
#2025-04-29|2785.19
#2025-04-30|2827.12
#2025-05-01|2722.31
#2025-05-02|2681.21
#2025-05-05|2685.50
#2025-05-06|2702.98
#2025-05-07|2738.77
#2025-05-08|2714.33
#2025-05-09|2793.13
#2025-05-12|2768.72
#2025-05-13|2852.35
#2025-05-14|2939.86
#2025-05-15|2894.84
#2025-05-16|2872.33
#2025-05-19|2910.73
#2025-05-20|2949.46
#2025-05-21|2992.70
#2025-05-22|2973.20
#2025-05-23|3010.64
#2025-05-26|3007.25
#2025-05-27|3000.63
#2025-05-28|2986.18
#2025-05-29|3045.17
#2025-05-30|3068.63
#2025-06-02|3080.49
#2025-06-03|3039.53
#2025-06-04|3073.50
#2025-06-05|3017.06
#2025-06-06|2998.26
#2025-06-09|3039.02
#2025-06-10|3001.78
#2025-06-11|2982.85
#2025-06-12|3024.02
#2025-06-13|2978.45
#2025-06-16|3010.33
#2025-06-17|2994.02
#2025-06-18|3003.94
#2025-06-19|2977.42
#2025-06-20|2965.90
#2025-06-23|2939.44
#2025-06-24|3018.87
#2025-06-25|2988.11
#2025-06-26|3026.31
#2025-06-27|3024.09
#2025-06-30|3035.69
#2025-07-01|3053.59
#2025-07-02|3038.88
#2025-07-03|3032.72
#2025-07-04|3084.17
#2025-07-07|2999.52
#2025-07-08|2966.93
#2025-07-09|3003.87
#2025-07-10|3000.72
#2025-07-11|3030.05
#2025-07-14|3013.49
#2025-07-15|2992.92
#2025-07-16|2972.96
#2025-07-17|2989.29
#2025-07-18|2990.53
#2025-07-21|3012.44
#2025-07-22|3060.73
#2025-07-23|3192.82
#2025-07-24|3299.54
#2025-07-25|3264.11
#2025-07-28|3158.33
#2025-07-29|3125.18
#2025-07-30|3135.91
#2025-07-31|3137.25
#2025-08-01|3195.31
#2025-08-04|3113.25
#2025-08-05|3140.83
#2025-08-06|3171.93
#2025-08-07|3226.29
#2025-08-08|3241.22
#2025-08-11|3236.18
#2025-08-12|3327.48
#2025-08-13|3364.67
#2025-08-14|3388.97
#2025-08-15|3561.02
#2025-08-18|3468.49
#2025-08-19|3405.60
#2025-08-20|3435.41
#2025-08-21|3401.46
#2025-08-22|3485.77
#2025-08-25|3475.74
#2025-08-26|3447.43
#2025-08-27|3412.79
#2025-08-28|3461.92
#2025-08-29|3453.01
#2025-09-01|3416.60
#2025-09-02|3444.70
#2025-09-03|3333.16
#2025-09-04|3391.64
#2025-09-05|3451.76
#2025-09-08|3452.33
#2025-09-09|3431.73
#2025-09-10|3504.43
#2025-09-11|3462.77
#2025-09-12|3468.36
#2025-09-15|3474.24
#2025-09-16|3478.97
#2025-09-17|3455.51
#2025-09-18|3419.10
#2025-09-19|3477.62
#2025-09-22|3520.38
#2025-09-23|3522.76
#2025-09-24|3504.64
#2025-09-25|3514.65
#2025-09-26|3555.17
#2025-09-29|3526.15
#2025-09-30|3609.88
#2025-10-01|3519.08
#2025-10-02|3463.71
#2025-10-03|3507.24
#2025-10-06|3443.82
#2025-10-07|3397.90
#2025-10-08|3431.89
#2025-10-09|3429.27
#2025-10-10|3348.51
#2025-10-13|3349.72
#2025-10-14|3279.60
#2025-10-15|3349.46
#2025-10-16|3397.88
#2025-10-17|3305.42
#2025-10-20|3450.73
#2025-10-21|3415.75
#2025-10-22|3404.32
#2025-10-23|3364.52
#2025-10-24|3342.70
#2025-10-27|3397.84
#2025-10-28|3416.46
#2025-10-29|3409.75
#2025-10-30|3424.13
#2025-10-31|3438.42
#2025-11-03|3436.85
#2025-11-04|3459.51
#2025-11-05|3387.38
#2025-11-06|3488.01
#2025-11-07|3446.89
#2025-11-10|3451.87
#2025-11-11|3441.94
#2025-11-12|3500.48
#2025-11-13|3574.50
#2025-11-14|3569.68
#2025-11-17|3565.54
#2025-11-18|3437.04
#2025-11-19|3416.07
#2025-11-20|3451.46
#2025-11-21|3494.38
#2025-11-24|3489.03
#2025-11-25|3517.25
#2025-11-26|3622.18
#2025-11-27|3625.01
#2025-11-28|3647.63
#2025-12-01|3712.59
#2025-12-02|3757.98
#2025-12-03|3705.49
#2025-12-04|3793.19
#2025-12-05|3793.47
#2025-12-08|3757.49
#2025-12-09|3718.34
#2025-12-10|3719.62
#2025-12-11|3714.36
#2025-12-12|3793.82
#2025-12-15|3888.93
#2025-12-16|3783.89
#2025-12-17|3755.03
#2025-12-18|3732.87
#2025-12-19|3737.87
#2025-12-22|3786.58
#2025-12-23|3836.55
#2025-12-24|3814.46
#2025-12-25|3811.06
#2025-12-26|3794.91
#2025-12-29|3833.23
#2025-12-30|3804.26
#2025-12-31|3794.31
#2026-01-01|3794.31
#2026-01-02|3798.18
#2026-01-05|3891.80
#2026-01-06|4021.81
#2026-01-07|3987.88
#2026-01-08|3938.96
#2026-01-09|3989.59
#2026-01-12|3987.57
#2026-01-13|4125.35
#2026-01-14|4253.46
#2026-01-15|4329.02
#2026-01-16|4366.38
#2026-01-19|4352.49
#2026-01-20|4322.79
#2026-01-21|4177.80
#2026-01-22|4192.69
#2026-01-23|4269.96
#2026-01-26|4254.98
#2026-01-27|4317.58
#2026-01-28|4281.77
#2026-01-29|4355.66
#2026-01-30|4362.73
#2026-02-02|4214.11
#2026-02-03|4431.19
#2026-02-04|4516.19
#2026-02-05|4500.03
#2026-02-06|4618.48
#2026-02-09|4734.50
#2026-02-10|4898.85
#2026-02-11|4917.19
#2026-02-12|5030.21
#2026-02-13|4892.68
#2026-02-16|4716.39
#2026-02-17|4603.64
#2026-02-18|4682.02
#2026-02-19|4797.13
#2026-02-20|4716.78
#2026-02-23|4730.23
#2026-02-24|4570.45
#2026-02-25|4441.96
#2026-02-26|4596.24
#2026-02-27|4689.44
#2026-03-02|4435.03
#2026-03-03|4326.65
#2026-03-04|4096.18
#2026-03-05|4275.85
#2026-03-06|4294.17
#2026-03-09|4093.47
#2026-03-10|4237.81
#2026-03-11|4168.72