Table Data - Nasdaq Japan Financial Services Index
| Title | Nasdaq Japan Financial Services Index |
|---|---|
| Series ID | NASDAQNQJP3020 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQJP3020 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 2368.59 |
| 2001-04-02 | 2331.12 |
| 2001-04-03 | 2423.34 |
| 2001-04-04 | 2479.71 |
| 2001-04-05 | 2533.18 |
| 2001-04-06 | 2571.23 |
| 2001-04-09 | 2469.50 |
| 2001-04-10 | 2372.87 |
| 2001-04-11 | 2468.12 |
| 2001-04-12 | 2496.25 |
| 2001-04-13 | . |
| 2001-04-16 | 2443.58 |
| 2001-04-17 | 2423.00 |
| 2001-04-18 | 2553.99 |
| 2001-04-19 | 2626.76 |
| 2001-04-20 | 2595.76 |
| 2001-04-23 | 2617.72 |
| 2001-04-24 | 2578.83 |
| 2001-04-25 | 2657.37 |
| 2001-04-26 | 2712.71 |
| 2001-04-27 | 2686.08 |
| 2001-04-30 | 2691.51 |
| 2001-05-01 | 2886.48 |
| 2001-05-02 | 2904.77 |
| 2001-05-03 | 2927.57 |
| 2001-05-04 | 2928.05 |
| 2001-05-07 | 2962.03 |
| 2001-05-08 | 2898.28 |
| 2001-05-09 | 2780.28 |
| 2001-05-10 | 2728.18 |
| 2001-05-11 | 2794.69 |
| 2001-05-14 | 2713.03 |
| 2001-05-15 | 2761.96 |
| 2001-05-16 | 2678.16 |
| 2001-05-17 | 2742.75 |
| 2001-05-18 | 2771.87 |
| 2001-05-21 | 2772.34 |
| 2001-05-22 | 2789.30 |
| 2001-05-23 | 2784.97 |
| 2001-05-24 | 2737.66 |
| 2001-05-25 | 2739.76 |
| 2001-05-28 | . |
| 2001-05-29 | 2804.48 |
| 2001-05-30 | 2694.83 |
| 2001-05-31 | 2665.64 |
| 2001-06-01 | 2695.42 |
| 2001-06-04 | 2699.42 |
| 2001-06-05 | 2631.76 |
| 2001-06-06 | 2637.89 |
| 2001-06-07 | 2706.25 |
| 2001-06-08 | 2697.70 |
| 2001-06-11 | 2645.31 |
| 2001-06-12 | 2530.09 |
| 2001-06-13 | 2515.20 |
| 2001-06-14 | 2519.21 |
| 2001-06-15 | 2568.57 |
| 2001-06-18 | 2461.03 |
| 2001-06-19 | 2424.14 |
| 2001-06-20 | 2433.27 |
| 2001-06-21 | 2547.64 |
| 2001-06-22 | 2573.27 |
| 2001-06-25 | 2562.37 |
| 2001-06-26 | 2586.35 |
| 2001-06-27 | 2529.42 |
| 2001-06-28 | 2497.83 |
| 2001-06-29 | 2547.66 |
| 2001-07-02 | 2536.74 |
| 2001-07-03 | 2571.40 |
| 2001-07-04 | . |
| 2001-07-05 | 2443.61 |
| 2001-07-06 | 2363.61 |
| 2001-07-09 | 2304.80 |
| 2001-07-10 | 2343.00 |
| 2001-07-11 | 2315.70 |
| 2001-07-12 | 2426.89 |
| 2001-07-13 | 2357.69 |
| 2001-07-16 | 2341.61 |
| 2001-07-17 | 2274.34 |
| 2001-07-18 | 2234.93 |
| 2001-07-19 | 2243.64 |
| 2001-07-20 | 2250.84 |
| 2001-07-23 | 2163.72 |
| 2001-07-24 | 2170.71 |
| 2001-07-25 | 2246.80 |
| 2001-07-26 | 2244.81 |
| 2001-07-27 | 2218.34 |
| 2001-07-30 | 2154.76 |
| 2001-07-31 | 2192.36 |
| 2001-08-01 | 2259.23 |
| 2001-08-02 | 2394.37 |
| 2001-08-03 | 2348.01 |
| 2001-08-06 | 2346.47 |
| 2001-08-07 | 2361.30 |
| 2001-08-08 | 2339.57 |
| 2001-08-09 | 2254.18 |
| 2001-08-10 | 2279.80 |
| 2001-08-13 | 2234.05 |
| 2001-08-14 | 2388.72 |
| 2001-08-15 | 2401.83 |
| 2001-08-16 | 2373.17 |
| 2001-08-17 | 2411.08 |
| 2001-08-20 | 2382.15 |
| 2001-08-21 | 2406.29 |
| 2001-08-22 | 2466.01 |
| 2001-08-23 | 2401.87 |
| 2001-08-24 | 2428.63 |
| 2001-08-27 | 2437.49 |
| 2001-08-28 | 2411.34 |
| 2001-08-29 | 2381.28 |
| 2001-08-30 | 2274.31 |
| 2001-08-31 | 2263.25 |
| 2001-09-03 | . |
| 2001-09-04 | 2287.11 |
| 2001-09-05 | 2235.48 |
| 2001-09-06 | 2215.48 |
| 2001-09-07 | 2186.31 |
| 2001-09-10 | 2118.78 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1941.21 |
| 2001-09-18 | 2007.61 |
| 2001-09-19 | 2039.48 |
| 2001-09-20 | 2004.10 |
| 2001-09-21 | 1848.76 |
| 2001-09-24 | 1835.07 |
| 2001-09-25 | 1861.79 |
| 2001-09-26 | 1829.86 |
| 2001-09-27 | 1789.94 |
| 2001-09-28 | 1866.75 |
| 2001-10-01 | 1903.69 |
| 2001-10-02 | 1986.03 |
| 2001-10-03 | 1982.44 |
| 2001-10-04 | 2007.01 |
| 2001-10-05 | 2040.39 |
| 2001-10-08 | 2047.45 |
| 2001-10-09 | 1936.92 |
| 2001-10-10 | 1886.95 |
| 2001-10-11 | 1942.66 |
| 2001-10-12 | 2015.73 |
| 2001-10-15 | 2000.09 |
| 2001-10-16 | 2044.62 |
| 2001-10-17 | 2073.12 |
| 2001-10-18 | 2019.79 |
| 2001-10-19 | 2013.51 |
| 2001-10-22 | 2024.27 |
| 2001-10-23 | 2044.56 |
| 2001-10-24 | 2053.88 |
| 2001-10-25 | 2090.73 |
| 2001-10-26 | 2031.89 |
| 2001-10-29 | 2004.24 |
| 2001-10-30 | 1932.78 |
| 2001-10-31 | 1878.53 |
| 2001-11-01 | 1885.13 |
| 2001-11-02 | 1916.41 |
| 2001-11-05 | 1920.30 |
| 2001-11-06 | 1958.17 |
| 2001-11-07 | 1896.36 |
| 2001-11-08 | 1922.78 |
| 2001-11-09 | 1915.99 |
| 2001-11-12 | 1862.95 |
| 2001-11-13 | 1830.56 |
| 2001-11-14 | 1835.19 |
| 2001-11-15 | 1868.21 |
| 2001-11-16 | 1924.42 |
| 2001-11-19 | 1952.04 |
| 2001-11-20 | 1972.09 |
| 2001-11-21 | 1963.62 |
| 2001-11-22 | . |
| 2001-11-23 | 1966.22 |
| 2001-11-26 | 2001.31 |
| 2001-11-27 | 1999.23 |
| 2001-11-28 | 1948.00 |
| 2001-11-29 | 1889.48 |
| 2001-11-30 | 1936.70 |
| 2001-12-03 | 1860.86 |
| 2001-12-04 | 1833.39 |
| 2001-12-05 | 1866.35 |
| 2001-12-06 | 1903.97 |
| 2001-12-07 | 1878.30 |
| 2001-12-10 | 1827.13 |
| 2001-12-11 | 1828.73 |
| 2001-12-12 | 1867.45 |
| 2001-12-13 | 1838.94 |
| 2001-12-14 | 1817.09 |
| 2001-12-17 | 1715.19 |
| 2001-12-18 | 1733.15 |
| 2001-12-19 | 1747.54 |
| 2001-12-20 | 1752.68 |
| 2001-12-21 | 1701.05 |
| 2001-12-24 | 1695.75 |
| 2001-12-25 | . |
| 2001-12-26 | 1653.86 |
| 2001-12-27 | 1666.76 |
| 2001-12-28 | 1717.62 |
| 2001-12-31 | 1719.45 |
| 2002-01-01 | . |
| 2002-01-02 | 1705.66 |
| 2002-01-03 | 1711.16 |
| 2002-01-04 | 1744.75 |
| 2002-01-07 | 1745.74 |
| 2002-01-08 | 1689.95 |
| 2002-01-09 | 1665.22 |
| 2002-01-10 | 1614.04 |
| 2002-01-11 | 1597.60 |
| 2002-01-14 | 1602.21 |
| 2002-01-15 | 1556.70 |
| 2002-01-16 | 1564.44 |
| 2002-01-17 | 1569.76 |
| 2002-01-18 | 1605.18 |
| 2002-01-21 | . |
| 2002-01-22 | 1549.28 |
| 2002-01-23 | 1529.90 |
| 2002-01-24 | 1504.45 |
| 2002-01-25 | 1529.76 |
| 2002-01-28 | 1565.77 |
| 2002-01-29 | 1529.58 |
| 2002-01-30 | 1486.35 |
| 2002-01-31 | 1509.39 |
| 2002-02-01 | 1451.12 |
| 2002-02-04 | 1378.93 |
| 2002-02-05 | 1327.92 |
| 2002-02-06 | 1325.77 |
| 2002-02-07 | 1384.97 |
| 2002-02-08 | 1432.37 |
| 2002-02-11 | 1445.12 |
| 2002-02-12 | 1484.57 |
| 2002-02-13 | 1486.46 |
| 2002-02-14 | 1504.72 |
| 2002-02-15 | 1503.64 |
| 2002-02-18 | . |
| 2002-02-19 | 1436.60 |
| 2002-02-20 | 1426.30 |
| 2002-02-21 | 1488.52 |
| 2002-02-22 | 1513.05 |
| 2002-02-25 | 1517.50 |
| 2002-02-26 | 1497.74 |
| 2002-02-27 | 1542.56 |
| 2002-02-28 | 1577.11 |
| 2002-03-01 | 1612.96 |
| 2002-03-04 | 1739.48 |
| 2002-03-05 | 1734.74 |
| 2002-03-06 | 1722.50 |
| 2002-03-07 | 1848.35 |
| 2002-03-08 | 1901.57 |
| 2002-03-11 | 1954.16 |
| 2002-03-12 | 1847.08 |
| 2002-03-13 | 1761.79 |
| 2002-03-14 | 1798.43 |
| 2002-03-15 | 1824.42 |
| 2002-03-18 | 1757.17 |
| 2002-03-19 | 1807.39 |
| 2002-03-20 | 1784.49 |
| 2002-03-21 | 1777.13 |
| 2002-03-22 | 1721.51 |
| 2002-03-25 | 1680.70 |
| 2002-03-26 | 1661.73 |
| 2002-03-27 | 1699.79 |
| 2002-03-28 | 1697.74 |
| 2002-03-29 | . |
| 2002-04-01 | 1616.95 |
| 2002-04-02 | 1672.68 |
| 2002-04-03 | 1712.16 |
| 2002-04-04 | 1748.23 |
| 2002-04-05 | 1742.89 |
| 2002-04-08 | 1737.33 |
| 2002-04-09 | 1730.64 |
| 2002-04-10 | 1748.20 |
| 2002-04-11 | 1743.58 |
| 2002-04-12 | 1688.06 |
| 2002-04-15 | 1739.90 |
| 2002-04-16 | 1755.95 |
| 2002-04-17 | 1797.62 |
| 2002-04-18 | 1826.88 |
| 2002-04-19 | 1827.30 |
| 2002-04-22 | 1843.51 |
| 2002-04-23 | 1867.07 |
| 2002-04-24 | 1865.75 |
| 2002-04-25 | 1888.30 |
| 2002-04-26 | 1886.45 |
| 2002-04-29 | 1883.00 |
| 2002-04-30 | 1880.19 |
| 2002-05-01 | 1927.39 |
| 2002-05-02 | 1931.19 |
| 2002-05-03 | 1946.17 |
| 2002-05-06 | 1940.05 |
| 2002-05-07 | 1901.83 |
| 2002-05-08 | 1871.89 |
| 2002-05-09 | 1892.19 |
| 2002-05-10 | 1896.26 |
| 2002-05-13 | 1871.60 |
| 2002-05-14 | 1835.27 |
| 2002-05-15 | 1899.83 |
| 2002-05-16 | 1919.71 |
| 2002-05-17 | 1995.18 |
| 2002-05-20 | 2096.71 |
| 2002-05-21 | 2106.04 |
| 2002-05-22 | 2152.58 |
| 2002-05-23 | 2183.63 |
| 2002-05-24 | 2172.89 |
| 2002-05-27 | . |
| 2002-05-28 | 2130.12 |
| 2002-05-29 | 2137.54 |
| 2002-05-30 | 2147.51 |
| 2002-05-31 | 2087.88 |
| 2002-06-03 | 2157.29 |
| 2002-06-04 | 2130.15 |
| 2002-06-05 | 2125.46 |
| 2002-06-06 | 2093.11 |
| 2002-06-07 | 2058.51 |
| 2002-06-10 | 2030.32 |
| 2002-06-11 | 2063.00 |
| 2002-06-12 | 2050.13 |
| 2002-06-13 | 1963.60 |
| 2002-06-14 | 1930.84 |
| 2002-06-17 | 1862.24 |
| 2002-06-18 | 1898.68 |
| 2002-06-19 | 1813.50 |
| 2002-06-20 | 1833.39 |
| 2002-06-21 | 1803.10 |
| 2002-06-24 | 1853.92 |
| 2002-06-25 | 1841.95 |
| 2002-06-26 | 1801.53 |
| 2002-06-27 | 1815.77 |
| 2002-06-28 | 1902.03 |
| 2002-07-01 | 1897.73 |
| 2002-07-02 | 1903.96 |
| 2002-07-03 | 1931.09 |
| 2002-07-04 | . |
| 2002-07-05 | 1928.78 |
| 2002-07-08 | 1928.43 |
| 2002-07-09 | 1983.81 |
| 2002-07-10 | 1955.74 |
| 2002-07-11 | 1921.29 |
| 2002-07-12 | 1920.91 |
| 2002-07-15 | 1894.22 |
| 2002-07-16 | 1854.48 |
| 2002-07-17 | 1871.80 |
| 2002-07-18 | 1944.18 |
| 2002-07-19 | 1880.33 |
| 2002-07-22 | 1858.11 |
| 2002-07-23 | 1845.33 |
| 2002-07-24 | 1783.39 |
| 2002-07-25 | 1781.44 |
| 2002-07-26 | 1699.17 |
| 2002-07-29 | 1675.46 |
| 2002-07-30 | 1727.72 |
| 2002-07-31 | 1719.10 |
| 2002-08-01 | 1696.15 |
| 2002-08-02 | 1676.19 |
| 2002-08-05 | 1674.52 |
| 2002-08-06 | 1606.06 |
| 2002-08-07 | 1683.17 |
| 2002-08-08 | 1660.33 |
| 2002-08-09 | 1710.41 |
| 2002-08-12 | 1680.56 |
| 2002-08-13 | 1659.50 |
| 2002-08-14 | 1700.31 |
| 2002-08-15 | 1705.60 |
| 2002-08-16 | 1693.74 |
| 2002-08-19 | 1657.21 |
| 2002-08-20 | 1646.33 |
| 2002-08-21 | 1658.59 |
| 2002-08-22 | 1693.48 |
| 2002-08-23 | 1736.96 |
| 2002-08-26 | 1763.45 |
| 2002-08-27 | 1739.04 |
| 2002-08-28 | 1724.71 |
| 2002-08-29 | 1692.17 |
| 2002-08-30 | 1701.31 |
| 2002-09-02 | . |
| 2002-09-03 | 1599.90 |
| 2002-09-04 | 1539.77 |
| 2002-09-05 | 1601.96 |
| 2002-09-06 | 1570.54 |
| 2002-09-09 | 1604.74 |
| 2002-09-10 | 1596.03 |
| 2002-09-11 | 1586.32 |
| 2002-09-12 | 1596.49 |
| 2002-09-13 | 1557.33 |
| 2002-09-16 | 1542.61 |
| 2002-09-17 | 1587.22 |
| 2002-09-18 | 1590.83 |
| 2002-09-19 | 1627.15 |
| 2002-09-20 | 1554.99 |
| 2002-09-23 | 1548.52 |
| 2002-09-24 | 1499.12 |
| 2002-09-25 | 1485.16 |
| 2002-09-26 | 1524.24 |
| 2002-09-27 | 1613.73 |
| 2002-09-30 | 1614.06 |
| 2002-10-01 | 1560.60 |
| 2002-10-02 | 1544.16 |
| 2002-10-03 | 1494.66 |
| 2002-10-04 | 1498.86 |
| 2002-10-07 | 1440.69 |
| 2002-10-08 | 1440.02 |
| 2002-10-09 | 1388.60 |
| 2002-10-10 | 1396.64 |
| 2002-10-11 | 1411.09 |
| 2002-10-14 | 1410.18 |
| 2002-10-15 | 1445.74 |
| 2002-10-16 | 1446.45 |
| 2002-10-17 | 1446.61 |
| 2002-10-18 | 1464.86 |
| 2002-10-21 | 1454.98 |
| 2002-10-22 | 1394.14 |
| 2002-10-23 | 1383.35 |
| 2002-10-24 | 1359.87 |
| 2002-10-25 | 1386.30 |
| 2002-10-28 | 1386.32 |
| 2002-10-29 | 1413.84 |
| 2002-10-30 | 1418.84 |
| 2002-10-31 | 1387.48 |
| 2002-11-01 | 1382.46 |
| 2002-11-04 | 1379.98 |
| 2002-11-05 | 1423.30 |
| 2002-11-06 | 1424.52 |
| 2002-11-07 | 1429.49 |
| 2002-11-08 | 1399.78 |
| 2002-11-11 | 1348.40 |
| 2002-11-12 | 1312.37 |
| 2002-11-13 | 1305.38 |
| 2002-11-14 | 1244.66 |
| 2002-11-15 | 1285.26 |
| 2002-11-18 | 1239.44 |
| 2002-11-19 | 1216.70 |
| 2002-11-20 | 1260.38 |
| 2002-11-21 | 1322.66 |
| 2002-11-22 | 1370.66 |
| 2002-11-25 | 1400.61 |
| 2002-11-26 | 1373.79 |
| 2002-11-27 | 1389.62 |
| 2002-11-28 | . |
| 2002-11-29 | 1465.27 |
| 2002-12-02 | 1457.95 |
| 2002-12-03 | 1453.14 |
| 2002-12-04 | 1391.99 |
| 2002-12-05 | 1379.73 |
| 2002-12-06 | 1363.08 |
| 2002-12-09 | 1362.76 |
| 2002-12-10 | 1348.64 |
| 2002-12-11 | 1338.13 |
| 2002-12-12 | 1346.41 |
| 2002-12-13 | 1320.95 |
| 2002-12-16 | 1310.47 |
| 2002-12-17 | 1322.47 |
| 2002-12-18 | 1292.98 |
| 2002-12-19 | 1324.00 |
| 2002-12-20 | 1316.48 |
| 2002-12-23 | 1320.42 |
| 2002-12-24 | 1316.08 |
| 2002-12-25 | . |
| 2002-12-26 | 1336.69 |
| 2002-12-27 | 1354.54 |
| 2002-12-30 | 1365.16 |
| 2002-12-31 | 1363.49 |
| 2003-01-01 | . |
| 2003-01-02 | 1350.69 |
| 2003-01-03 | 1350.86 |
| 2003-01-06 | 1384.85 |
| 2003-01-07 | 1357.35 |
| 2003-01-08 | 1326.21 |
| 2003-01-09 | 1335.82 |
| 2003-01-10 | 1342.67 |
| 2003-01-13 | 1349.39 |
| 2003-01-14 | 1368.72 |
| 2003-01-15 | 1416.74 |
| 2003-01-16 | 1439.31 |
| 2003-01-17 | 1465.24 |
| 2003-01-20 | . |
| 2003-01-21 | 1468.63 |
| 2003-01-22 | 1480.84 |
| 2003-01-23 | 1496.44 |
| 2003-01-24 | 1519.51 |
| 2003-01-27 | 1467.20 |
| 2003-01-28 | 1431.21 |
| 2003-01-29 | 1412.10 |
| 2003-01-30 | 1408.73 |
| 2003-01-31 | 1402.77 |
| 2003-02-03 | 1437.14 |
| 2003-02-04 | 1461.31 |
| 2003-02-05 | 1454.15 |
| 2003-02-06 | 1443.11 |
| 2003-02-07 | 1436.16 |
| 2003-02-10 | 1444.26 |
| 2003-02-11 | 1439.80 |
| 2003-02-12 | 1456.45 |
| 2003-02-13 | 1459.86 |
| 2003-02-14 | 1456.01 |
| 2003-02-17 | . |
| 2003-02-18 | 1507.91 |
| 2003-02-19 | 1483.24 |
| 2003-02-20 | 1484.08 |
| 2003-02-21 | 1453.07 |
| 2003-02-24 | 1469.38 |
| 2003-02-25 | 1426.34 |
| 2003-02-26 | 1402.34 |
| 2003-02-27 | 1395.70 |
| 2003-02-28 | 1386.23 |
| 2003-03-03 | 1406.14 |
| 2003-03-04 | 1403.87 |
| 2003-03-05 | 1399.17 |
| 2003-03-06 | 1378.50 |
| 2003-03-07 | 1340.26 |
| 2003-03-10 | 1283.96 |
| 2003-03-11 | 1260.17 |
| 2003-03-12 | 1284.99 |
| 2003-03-13 | 1252.48 |
| 2003-03-14 | 1261.74 |
| 2003-03-17 | 1233.81 |
| 2003-03-18 | 1266.64 |
| 2003-03-19 | 1269.49 |
| 2003-03-20 | 1311.39 |
| 2003-03-21 | 1297.41 |
| 2003-03-24 | 1344.54 |
| 2003-03-25 | 1293.37 |
| 2003-03-26 | 1309.93 |
| 2003-03-27 | 1310.70 |
| 2003-03-28 | 1295.03 |
| 2003-03-31 | 1238.26 |
| 2003-04-01 | 1240.98 |
| 2003-04-02 | 1243.14 |
| 2003-04-03 | 1224.33 |
| 2003-04-04 | 1206.65 |
| 2003-04-07 | 1221.34 |
| 2003-04-08 | 1211.09 |
| 2003-04-09 | 1198.30 |
| 2003-04-10 | 1193.44 |
| 2003-04-11 | 1168.50 |
| 2003-04-14 | 1140.75 |
| 2003-04-15 | 1146.88 |
| 2003-04-16 | 1126.46 |
| 2003-04-17 | 1146.49 |
| 2003-04-18 | . |
| 2003-04-21 | 1175.91 |
| 2003-04-22 | 1139.93 |
| 2003-04-23 | 1137.77 |
| 2003-04-24 | 1156.65 |
| 2003-04-25 | 1131.56 |
| 2003-04-28 | 1134.32 |
| 2003-04-29 | 1135.88 |
| 2003-04-30 | 1195.61 |
| 2003-05-01 | 1213.85 |
| 2003-05-02 | 1223.99 |
| 2003-05-05 | 1226.88 |
| 2003-05-06 | 1268.04 |
| 2003-05-07 | 1305.26 |
| 2003-05-08 | 1278.04 |
| 2003-05-09 | 1277.32 |
| 2003-05-12 | 1292.20 |
| 2003-05-13 | 1302.33 |
| 2003-05-14 | 1315.47 |
| 2003-05-15 | 1266.28 |
| 2003-05-16 | 1260.46 |
| 2003-05-19 | 1225.41 |
| 2003-05-20 | 1225.53 |
| 2003-05-21 | 1216.76 |
| 2003-05-22 | 1235.71 |
| 2003-05-23 | 1267.83 |
| 2003-05-26 | . |
| 2003-05-27 | 1252.46 |
| 2003-05-28 | 1260.33 |
| 2003-05-29 | 1277.83 |
| 2003-05-30 | 1257.86 |
| 2003-06-02 | 1330.81 |
| 2003-06-03 | 1331.90 |
| 2003-06-04 | 1349.16 |
| 2003-06-05 | 1392.52 |
| 2003-06-06 | 1397.54 |
| 2003-06-09 | 1433.46 |
| 2003-06-10 | 1417.16 |
| 2003-06-11 | 1425.43 |
| 2003-06-12 | 1451.04 |
| 2003-06-13 | 1463.74 |
| 2003-06-16 | 1411.62 |
| 2003-06-17 | 1457.86 |
| 2003-06-18 | 1496.12 |
| 2003-06-19 | 1503.32 |
| 2003-06-20 | 1496.73 |
| 2003-06-23 | 1542.88 |
| 2003-06-24 | 1466.65 |
| 2003-06-25 | 1459.34 |
| 2003-06-26 | 1459.86 |
| 2003-06-27 | 1502.22 |
| 2003-06-30 | 1512.66 |
| 2003-07-01 | 1559.04 |
| 2003-07-02 | 1652.32 |
| 2003-07-03 | 1674.61 |
| 2003-07-04 | . |
| 2003-07-07 | 1714.10 |
| 2003-07-08 | 1770.21 |
| 2003-07-09 | 1740.34 |
| 2003-07-10 | 1702.17 |
| 2003-07-11 | 1633.41 |
| 2003-07-14 | 1627.87 |
| 2003-07-15 | 1676.91 |
| 2003-07-16 | 1648.62 |
| 2003-07-17 | 1585.60 |
| 2003-07-18 | 1580.15 |
| 2003-07-21 | 1585.88 |
| 2003-07-22 | 1557.91 |
| 2003-07-23 | 1628.14 |
| 2003-07-24 | 1656.56 |
| 2003-07-25 | 1657.07 |
| 2003-07-28 | 1666.35 |
| 2003-07-29 | 1666.65 |
| 2003-07-30 | 1607.44 |
| 2003-07-31 | 1588.79 |
| 2003-08-01 | 1589.33 |
| 2003-08-04 | 1547.09 |
| 2003-08-05 | 1525.79 |
| 2003-08-06 | 1506.19 |
| 2003-08-07 | 1513.89 |
| 2003-08-08 | 1519.36 |
| 2003-08-11 | 1569.71 |
| 2003-08-12 | 1574.10 |
| 2003-08-13 | 1628.37 |
| 2003-08-14 | 1665.41 |
| 2003-08-15 | 1674.57 |
| 2003-08-18 | 1713.29 |
| 2003-08-19 | 1734.12 |
| 2003-08-20 | 1764.32 |
| 2003-08-21 | 1790.42 |
| 2003-08-22 | 1792.57 |
| 2003-08-25 | 1737.06 |
| 2003-08-26 | 1744.01 |
| 2003-08-27 | 1732.32 |
| 2003-08-28 | 1714.33 |
| 2003-08-29 | 1741.23 |
| 2003-09-01 | . |
| 2003-09-02 | 1886.74 |
| 2003-09-03 | 1906.13 |
| 2003-09-04 | 1907.84 |
| 2003-09-05 | 1884.99 |
| 2003-09-08 | 1885.85 |
| 2003-09-09 | 1950.85 |
| 2003-09-10 | 1916.86 |
| 2003-09-11 | 1850.76 |
| 2003-09-12 | 1876.71 |
| 2003-09-15 | 1874.79 |
| 2003-09-16 | 1942.26 |
| 2003-09-17 | 1963.27 |
| 2003-09-18 | 1977.85 |
| 2003-09-19 | 2005.36 |
| 2003-09-22 | 1980.52 |
| 2003-09-23 | 1988.60 |
| 2003-09-24 | 1969.51 |
| 2003-09-25 | 1954.09 |
| 2003-09-26 | 1960.79 |
| 2003-09-29 | 1959.21 |
| 2003-09-30 | 1948.53 |
| 2003-10-01 | 1990.62 |
| 2003-10-02 | 2091.18 |
| 2003-10-03 | 2093.57 |
| 2003-10-06 | 2073.50 |
| 2003-10-07 | 2123.03 |
| 2003-10-08 | 2086.67 |
| 2003-10-09 | 2092.38 |
| 2003-10-10 | 2156.87 |
| 2003-10-13 | 2149.44 |
| 2003-10-14 | 2184.43 |
| 2003-10-15 | 2153.11 |
| 2003-10-16 | 2231.88 |
| 2003-10-17 | 2279.44 |
| 2003-10-20 | 2329.97 |
| 2003-10-21 | 2258.92 |
| 2003-10-22 | 2173.89 |
| 2003-10-23 | 2012.06 |
| 2003-10-24 | 2076.75 |
| 2003-10-27 | 2112.61 |
| 2003-10-28 | 2192.40 |
| 2003-10-29 | 2219.64 |
| 2003-10-30 | 2192.65 |
| 2003-10-31 | 2136.31 |
| 2003-11-03 | 2111.82 |
| 2003-11-04 | 2157.92 |
| 2003-11-05 | 2117.87 |
| 2003-11-06 | 2042.44 |
| 2003-11-07 | 2066.04 |
| 2003-11-10 | 2037.95 |
| 2003-11-11 | 1940.58 |
| 2003-11-12 | 1943.42 |
| 2003-11-13 | 1984.21 |
| 2003-11-14 | 1961.96 |
| 2003-11-17 | 1844.55 |
| 2003-11-18 | 1881.68 |
| 2003-11-19 | 1808.14 |
| 2003-11-20 | 1869.30 |
| 2003-11-21 | 1867.12 |
| 2003-11-24 | 1860.03 |
| 2003-11-25 | 1913.74 |
| 2003-11-26 | 1966.16 |
| 2003-11-27 | . |
| 2003-11-28 | 1956.93 |
| 2003-12-01 | 2015.16 |
| 2003-12-02 | 2049.73 |
| 2003-12-03 | 2044.36 |
| 2003-12-04 | 2051.83 |
| 2003-12-05 | 2042.51 |
| 2003-12-08 | 1968.85 |
| 2003-12-09 | 1961.34 |
| 2003-12-10 | 1874.74 |
| 2003-12-11 | 1895.91 |
| 2003-12-12 | 1932.74 |
| 2003-12-15 | 2024.73 |
| 2003-12-16 | 1977.90 |
| 2003-12-17 | 1943.25 |
| 2003-12-18 | 1930.79 |
| 2003-12-19 | 1957.73 |
| 2003-12-22 | 1968.87 |
| 2003-12-23 | 1969.87 |
| 2003-12-24 | 1976.27 |
| 2003-12-25 | . |
| 2003-12-26 | 2015.36 |
| 2003-12-29 | 2057.02 |
| 2003-12-30 | 2113.20 |
| 2003-12-31 | 2108.57 |
| 2004-01-01 | . |
| 2004-01-02 | 2111.52 |
| 2004-01-05 | 2153.49 |
| 2004-01-06 | 2131.59 |
| 2004-01-07 | 2133.15 |
| 2004-01-08 | 2158.13 |
| 2004-01-09 | 2171.74 |
| 2004-01-12 | 2170.52 |
| 2004-01-13 | 2160.72 |
| 2004-01-14 | 2162.55 |
| 2004-01-15 | 2129.35 |
| 2004-01-16 | 2151.91 |
| 2004-01-19 | . |
| 2004-01-20 | 2236.77 |
| 2004-01-21 | 2233.40 |
| 2004-01-22 | 2233.38 |
| 2004-01-23 | 2254.57 |
| 2004-01-26 | 2215.80 |
| 2004-01-27 | 2240.37 |
| 2004-01-28 | 2242.62 |
| 2004-01-29 | 2191.61 |
| 2004-01-30 | 2155.03 |
| 2004-02-02 | 2158.39 |
| 2004-02-03 | 2141.05 |
| 2004-02-04 | 2072.12 |
| 2004-02-05 | 2070.59 |
| 2004-02-06 | 2091.54 |
| 2004-02-09 | 2071.14 |
| 2004-02-10 | 2072.73 |
| 2004-02-11 | 2072.73 |
| 2004-02-12 | 2126.14 |
| 2004-02-13 | 2191.50 |
| 2004-02-16 | . |
| 2004-02-17 | 2175.47 |
| 2004-02-18 | 2149.49 |
| 2004-02-19 | 2119.10 |
| 2004-02-20 | 2081.93 |
| 2004-02-23 | 2085.59 |
| 2004-02-24 | 2044.92 |
| 2004-02-25 | 2025.15 |
| 2004-02-26 | 2050.74 |
| 2004-02-27 | 2156.38 |
| 2004-03-01 | 2244.28 |
| 2004-03-02 | 2239.64 |
| 2004-03-03 | 2231.13 |
| 2004-03-04 | 2241.07 |
| 2004-03-05 | 2250.09 |
| 2004-03-08 | 2207.54 |
| 2004-03-09 | 2252.48 |
| 2004-03-10 | 2254.98 |
| 2004-03-11 | 2246.93 |
| 2004-03-12 | 2196.80 |
| 2004-03-15 | 2260.97 |
| 2004-03-16 | 2354.93 |
| 2004-03-17 | 2427.53 |
| 2004-03-18 | 2488.67 |
| 2004-03-19 | 2458.00 |
| 2004-03-22 | 2445.34 |
| 2004-03-23 | 2414.69 |
| 2004-03-24 | 2469.19 |
| 2004-03-25 | 2538.37 |
| 2004-03-26 | 2534.69 |
| 2004-03-29 | 2549.04 |
| 2004-03-30 | 2515.17 |
| 2004-03-31 | 2567.52 |
| 2004-04-01 | 2613.05 |
| 2004-04-02 | 2616.41 |
| 2004-04-05 | 2616.74 |
| 2004-04-06 | 2631.97 |
| 2004-04-07 | 2648.02 |
| 2004-04-08 | 2630.13 |
| 2004-04-09 | . |
| 2004-04-12 | 2610.32 |
| 2004-04-13 | 2635.18 |
| 2004-04-14 | 2606.44 |
| 2004-04-15 | 2513.25 |
| 2004-04-16 | 2510.60 |
| 2004-04-19 | 2439.45 |
| 2004-04-20 | 2509.24 |
| 2004-04-21 | 2482.18 |
| 2004-04-22 | 2432.09 |
| 2004-04-23 | 2495.22 |
| 2004-04-26 | 2515.87 |
| 2004-04-27 | 2453.56 |
| 2004-04-28 | 2493.26 |
| 2004-04-29 | 2487.93 |
| 2004-04-30 | 2406.34 |
| 2004-05-03 | 2405.36 |
| 2004-05-04 | 2417.29 |
| 2004-05-05 | 2444.21 |
| 2004-05-06 | 2383.40 |
| 2004-05-07 | 2272.25 |
| 2004-05-10 | 2055.27 |
| 2004-05-11 | 2046.93 |
| 2004-05-12 | 2169.60 |
| 2004-05-13 | 2073.63 |
| 2004-05-14 | 2056.58 |
| 2004-05-17 | 1967.49 |
| 2004-05-18 | 2034.26 |
| 2004-05-19 | 2134.63 |
| 2004-05-20 | 2146.37 |
| 2004-05-21 | 2204.21 |
| 2004-05-24 | 2215.59 |
| 2004-05-25 | 2173.47 |
| 2004-05-26 | 2197.64 |
| 2004-05-27 | 2208.69 |
| 2004-05-28 | 2238.21 |
| 2004-05-31 | . |
| 2004-06-01 | 2264.86 |
| 2004-06-02 | 2233.44 |
| 2004-06-03 | 2183.67 |
| 2004-06-04 | 2169.62 |
| 2004-06-07 | 2274.73 |
| 2004-06-08 | 2288.70 |
| 2004-06-09 | 2286.50 |
| 2004-06-10 | 2323.68 |
| 2004-06-11 | . |
| 2004-06-14 | 2264.72 |
| 2004-06-15 | 2265.38 |
| 2004-06-16 | 2316.52 |
| 2004-06-17 | 2332.48 |
| 2004-06-18 | 2307.85 |
| 2004-06-21 | 2343.60 |
| 2004-06-22 | 2295.76 |
| 2004-06-23 | 2263.13 |
| 2004-06-24 | 2314.78 |
| 2004-06-25 | 2315.16 |
| 2004-06-28 | 2344.55 |
| 2004-06-29 | 2352.52 |
| 2004-06-30 | 2334.99 |
| 2004-07-01 | 2348.32 |
| 2004-07-02 | 2308.13 |
| 2004-07-05 | . |
| 2004-07-06 | 2206.55 |
| 2004-07-07 | 2203.30 |
| 2004-07-08 | 2186.87 |
| 2004-07-09 | 2231.19 |
| 2004-07-12 | 2274.70 |
| 2004-07-13 | 2254.84 |
| 2004-07-14 | 2257.63 |
| 2004-07-15 | 2234.37 |
| 2004-07-16 | 2274.67 |
| 2004-07-19 | 2283.39 |
| 2004-07-20 | 2262.25 |
| 2004-07-21 | 2234.01 |
| 2004-07-22 | 2212.12 |
| 2004-07-23 | 2173.20 |
| 2004-07-26 | 2161.91 |
| 2004-07-27 | 2109.63 |
| 2004-07-28 | 2136.67 |
| 2004-07-29 | 2092.21 |
| 2004-07-30 | 2143.60 |
| 2004-08-02 | 2166.33 |
| 2004-08-03 | 2152.72 |
| 2004-08-04 | 2116.08 |
| 2004-08-05 | 2117.58 |
| 2004-08-06 | 2120.02 |
| 2004-08-09 | 2087.73 |
| 2004-08-10 | 2123.96 |
| 2004-08-11 | 2156.35 |
| 2004-08-12 | 2141.42 |
| 2004-08-13 | 2095.22 |
| 2004-08-16 | 2043.33 |
| 2004-08-17 | 2051.99 |
| 2004-08-18 | 2056.23 |
| 2004-08-19 | 2107.72 |
| 2004-08-20 | 2111.06 |
| 2004-08-23 | 2121.72 |
| 2004-08-24 | 2114.63 |
| 2004-08-25 | 2154.67 |
| 2004-08-26 | 2182.26 |
| 2004-08-27 | 2210.94 |
| 2004-08-30 | 2187.84 |
| 2004-08-31 | 2161.61 |
| 2004-09-01 | 2174.41 |
| 2004-09-02 | 2179.09 |
| 2004-09-03 | 2138.38 |
| 2004-09-06 | . |
| 2004-09-07 | 2196.79 |
| 2004-09-08 | 2219.67 |
| 2004-09-09 | 2185.39 |
| 2004-09-10 | 2176.97 |
| 2004-09-13 | 2180.79 |
| 2004-09-14 | 2186.15 |
| 2004-09-15 | 2151.47 |
| 2004-09-16 | 2138.37 |
| 2004-09-17 | 2126.38 |
| 2004-09-20 | 2130.44 |
| 2004-09-21 | 2103.44 |
| 2004-09-22 | 2087.80 |
| 2004-09-23 | 2093.57 |
| 2004-09-24 | 2053.53 |
| 2004-09-27 | 2030.79 |
| 2004-09-28 | 2011.43 |
| 2004-09-29 | 2004.16 |
| 2004-09-30 | 2051.64 |
| 2004-10-01 | 2090.75 |
| 2004-10-04 | 2122.78 |
| 2004-10-05 | 2131.30 |
| 2004-10-06 | 2136.42 |
| 2004-10-07 | 2118.18 |
| 2004-10-08 | 2139.46 |
| 2004-10-11 | 2149.75 |
| 2004-10-12 | 2117.12 |
| 2004-10-13 | 2103.34 |
| 2004-10-14 | 2071.51 |
| 2004-10-15 | 2074.68 |
| 2004-10-18 | 2051.77 |
| 2004-10-19 | 2076.96 |
| 2004-10-20 | 2062.98 |
| 2004-10-21 | 2052.40 |
| 2004-10-22 | 2060.30 |
| 2004-10-25 | 2033.39 |
| 2004-10-26 | 2018.53 |
| 2004-10-27 | 2026.96 |
| 2004-10-28 | 2090.69 |
| 2004-10-29 | 2056.79 |
| 2004-11-01 | 2031.67 |
| 2004-11-02 | 2080.47 |
| 2004-11-03 | 2082.24 |
| 2004-11-04 | 2099.04 |
| 2004-11-05 | 2145.00 |
| 2004-11-08 | 2149.09 |
| 2004-11-09 | 2137.34 |
| 2004-11-10 | 2121.77 |
| 2004-11-11 | 2115.79 |
| 2004-11-12 | 2173.12 |
| 2004-11-15 | 2241.98 |
| 2004-11-16 | 2266.05 |
| 2004-11-17 | 2274.41 |
| 2004-11-18 | 2281.76 |
| 2004-11-19 | 2294.28 |
| 2004-11-22 | 2242.10 |
| 2004-11-23 | 2235.17 |
| 2004-11-24 | 2263.20 |
| 2004-11-25 | . |
| 2004-11-26 | 2253.96 |
| 2004-11-29 | 2312.33 |
| 2004-11-30 | 2310.00 |
| 2004-12-01 | 2284.88 |
| 2004-12-02 | 2332.21 |
| 2004-12-03 | 2346.94 |
| 2004-12-06 | 2313.45 |
| 2004-12-07 | 2281.94 |
| 2004-12-08 | 2238.03 |
| 2004-12-09 | 2215.94 |
| 2004-12-10 | 2185.55 |
| 2004-12-13 | 2183.09 |
| 2004-12-14 | 2194.78 |
| 2004-12-15 | 2224.75 |
| 2004-12-16 | 2207.47 |
| 2004-12-17 | 2239.99 |
| 2004-12-20 | 2233.35 |
| 2004-12-21 | 2233.06 |
| 2004-12-22 | 2274.07 |
| 2004-12-23 | 2284.39 |
| 2004-12-24 | . |
| 2004-12-27 | 2324.31 |
| 2004-12-28 | 2346.96 |
| 2004-12-29 | 2341.51 |
| 2004-12-30 | 2393.58 |
| 2004-12-31 | 2406.78 |
| 2005-01-03 | 2397.30 |
| 2005-01-04 | 2367.03 |
| 2005-01-05 | 2334.21 |
| 2005-01-06 | 2325.37 |
| 2005-01-07 | 2316.06 |
| 2005-01-10 | 2324.37 |
| 2005-01-11 | 2373.50 |
| 2005-01-12 | 2383.81 |
| 2005-01-13 | 2358.01 |
| 2005-01-14 | 2363.71 |
| 2005-01-17 | . |
| 2005-01-18 | 2378.18 |
| 2005-01-19 | 2368.98 |
| 2005-01-20 | 2322.15 |
| 2005-01-21 | 2307.37 |
| 2005-01-24 | 2325.65 |
| 2005-01-25 | 2278.50 |
| 2005-01-26 | 2333.16 |
| 2005-01-27 | 2316.23 |
#2005-01-28|2305.48
#2005-01-31|2300.00
#2005-02-01|2281.24
#2005-02-02|2288.37
#2005-02-03|2268.52
#2005-02-04|2285.19
#2005-02-07|2279.52
#2005-02-08|2240.61
#2005-02-09|2261.56
#2005-02-10|2305.68
#2005-02-11|2303.72
#2005-02-14|2339.28
#2005-02-15|2344.48
#2005-02-16|2323.58
#2005-02-17|2287.50
#2005-02-18|2296.72
#2005-02-21| .
#2005-02-22|2333.29
#2005-02-23|2280.41
#2005-02-24|2275.85
#2005-02-25|2293.68
#2005-02-28|2343.56
#2005-03-01|2342.04
#2005-03-02|2369.04
#2005-03-03|2386.94
#2005-03-04|2421.01
#2005-03-07|2413.00
#2005-03-08|2417.64
#2005-03-09|2492.61
#2005-03-10|2472.38
#2005-03-11|2517.99
#2005-03-14|2493.26
#2005-03-15|2496.99
#2005-03-16|2507.10
#2005-03-17|2485.48
#2005-03-18|2504.31
#2005-03-21|2500.25
#2005-03-22|2515.48
#2005-03-23|2465.66
#2005-03-24|2433.50
#2005-03-25| .
#2005-03-28|2414.23
#2005-03-29|2355.02
#2005-03-30|2325.92
#2005-03-31|2361.11
#2005-04-01|2374.24
#2005-04-04|2341.56
#2005-04-05|2339.20
#2005-04-06|2330.20
#2005-04-07|2336.16
#2005-04-08|2339.07
#2005-04-11|2335.00
#2005-04-12|2294.77
#2005-04-13|2299.70
#2005-04-14|2276.79
#2005-04-15|2255.81
#2005-04-18|2173.71
#2005-04-19|2219.24
#2005-04-20|2205.90
#2005-04-21|2181.09
#2005-04-22|2234.64
#2005-04-25|2232.19
#2005-04-26|2221.33
#2005-04-27|2230.47
#2005-04-28|2226.82
#2005-04-29|2249.32
#2005-05-02|2261.07
#2005-05-03|2260.75
#2005-05-04|2279.50
#2005-05-05|2276.01
#2005-05-06|2294.86
#2005-05-09|2275.12
#2005-05-10|2266.95
#2005-05-11|2245.72
#2005-05-12|2218.52
#2005-05-13|2206.60
#2005-05-16|2188.24
#2005-05-17|2146.82
#2005-05-18|2153.03
#2005-05-19|2202.76
#2005-05-20|2175.52
#2005-05-23|2211.06
#2005-05-24|2226.51
#2005-05-25|2190.59
#2005-05-26|2166.58
#2005-05-27|2192.29
#2005-05-30| .
#2005-05-31|2249.10
#2005-06-01|2234.26
#2005-06-02|2220.82
#2005-06-03|2242.52
#2005-06-06|2246.05
#2005-06-07|2234.99
#2005-06-08|2248.69
#2005-06-09|2199.34
#2005-06-10|2205.56
#2005-06-13|2178.76
#2005-06-14|2176.00
#2005-06-15|2192.96
#2005-06-16|2213.05
#2005-06-17|2244.62
#2005-06-20|2236.76
#2005-06-21|2259.07
#2005-06-22|2249.72
#2005-06-23|2239.84
#2005-06-24|2237.22
#2005-06-27|2204.07
#2005-06-28|2212.86
#2005-06-29|2221.08
#2005-06-30|2203.66
#2005-07-01|2194.59
#2005-07-04| .
#2005-07-05|2186.37
#2005-07-06|2184.16
#2005-07-07|2160.99
#2005-07-08|2157.25
#2005-07-11|2168.65
#2005-07-12|2169.36
#2005-07-13|2152.56
#2005-07-14|2171.17
#2005-07-15|2185.67
#2005-07-18|2195.45
#2005-07-19|2168.78
#2005-07-20|2160.43
#2005-07-21|2210.43
#2005-07-22|2196.47
#2005-07-25|2178.89
#2005-07-26|2145.71
#2005-07-27|2164.57
#2005-07-28|2163.68
#2005-07-29|2173.74
#2005-08-01|2185.06
#2005-08-02|2187.60
#2005-08-03|2213.47
#2005-08-04|2196.99
#2005-08-05|2171.95
#2005-08-08|2181.14
#2005-08-09|2193.81
#2005-08-10|2303.72
#2005-08-11|2382.01
#2005-08-12|2435.38
#2005-08-15|2432.32
#2005-08-16|2429.70
#2005-08-17|2427.48
#2005-08-18|2400.98
#2005-08-19|2383.62
#2005-08-22|2477.42
#2005-08-23|2473.91
#2005-08-24|2461.61
#2005-08-25|2439.48
#2005-08-26|2449.37
#2005-08-29|2391.93
#2005-08-30|2424.69
#2005-08-31|2416.62
#2005-09-01|2468.27
#2005-09-02|2460.71
#2005-09-05| .
#2005-09-06|2448.37
#2005-09-07|2419.58
#2005-09-08|2403.70
#2005-09-09|2452.49
#2005-09-12|2494.11
#2005-09-13|2506.51
#2005-09-14|2497.01
#2005-09-15|2529.25
#2005-09-16|2529.81
#2005-09-19|2531.40
#2005-09-20|2581.79
#2005-09-21|2608.88
#2005-09-22|2582.16
#2005-09-23|2567.66
#2005-09-26|2629.48
#2005-09-27|2613.69
#2005-09-28|2657.69
#2005-09-29|2734.06
#2005-09-30|2713.68
#2005-10-03|2671.48
#2005-10-04|2695.87
#2005-10-05|2646.85
#2005-10-06|2570.13
#2005-10-07|2580.18
#2005-10-10|2569.79
#2005-10-11|2645.30
#2005-10-12|2670.63
#2005-10-13|2666.46
#2005-10-14|2670.13
#2005-10-17|2622.89
#2005-10-18|2591.06
#2005-10-19|2558.52
#2005-10-20|2572.40
#2005-10-21|2578.43
#2005-10-24|2588.86
#2005-10-25|2649.30
#2005-10-26|2660.87
#2005-10-27|2729.58
#2005-10-28|2698.70
#2005-10-31|2722.02
#2005-11-01|2777.61
#2005-11-02|2799.60
#2005-11-03|2792.43
#2005-11-04|2906.92
#2005-11-07|2923.51
#2005-11-08|2924.02
#2005-11-09|2939.13
#2005-11-10|2893.31
#2005-11-11|3021.35
#2005-11-14|2929.39
#2005-11-15|2880.96
#2005-11-16|2909.80
#2005-11-17|3019.39
#2005-11-18|3040.65
#2005-11-21|3008.73
#2005-11-22|3001.67
#2005-11-23|3015.07
#2005-11-24| .
#2005-11-25|2971.07
#2005-11-28|3010.76
#2005-11-29|2984.54
#2005-11-30|2955.32
#2005-12-01|2971.58
#2005-12-02|3103.02
#2005-12-05|3180.90
#2005-12-06|3121.73
#2005-12-07|3130.03
#2005-12-08|3046.57
#2005-12-09|3137.41
#2005-12-12|3224.52
#2005-12-13|3226.13
#2005-12-14|3283.06
#2005-12-15|3218.12
#2005-12-16|3234.25
#2005-12-19|3234.35
#2005-12-20|3301.20
#2005-12-21|3373.52
#2005-12-22|3410.84
#2005-12-23|3420.08
#2005-12-26| .
#2005-12-27|3495.02
#2005-12-28|3532.46
#2005-12-29|3529.04
#2005-12-30|3471.90
#2006-01-02| .
#2006-01-03|3513.13
#2006-01-04|3589.94
#2006-01-05|3613.10
#2006-01-06|3634.26
#2006-01-09|3644.44
#2006-01-10|3531.07
#2006-01-11|3563.44
#2006-01-12|3612.19
#2006-01-13|3610.70
#2006-01-16| .
#2006-01-17|3370.70
#2006-01-18|3194.12
#2006-01-19|3356.58
#2006-01-20|3319.17
#2006-01-23|3190.75
#2006-01-24|3284.36
#2006-01-25|3283.50
#2006-01-26|3403.00
#2006-01-27|3462.09
#2006-01-30|3386.02
#2006-01-31|3433.47
#2006-02-01|3350.16
#2006-02-02|3378.65
#2006-02-03|3356.87
#2006-02-06|3408.20
#2006-02-07|3492.69
#2006-02-08|3362.29
#2006-02-09|3378.88
#2006-02-10|3355.96
#2006-02-13|3191.97
#2006-02-14|3250.79
#2006-02-15|3232.94
#2006-02-16|3231.95
#2006-02-17|3096.47
#2006-02-20| .
#2006-02-21|3114.67
#2006-02-22|3133.29
#2006-02-23|3270.92
#2006-02-24|3339.25
#2006-02-27|3404.69
#2006-02-28|3389.40
#2006-03-01|3330.39
#2006-03-02|3328.81
#2006-03-03|3296.03
#2006-03-06|3360.32
#2006-03-07|3334.93
#2006-03-08|3295.90
#2006-03-09|3369.49
#2006-03-10|3373.19
#2006-03-13|3479.01
#2006-03-14|3511.45
#2006-03-15|3551.89
#2006-03-16|3494.72
#2006-03-17|3651.02
#2006-03-20|3733.32
#2006-03-21|3709.08
#2006-03-22|3697.68
#2006-03-23|3643.68
#2006-03-24|3674.96
#2006-03-27|3668.43
#2006-03-28|3650.82
#2006-03-29|3660.47
#2006-03-30|3750.60
#2006-03-31|3760.22
#2006-04-03|3811.39
#2006-04-04|3864.02
#2006-04-05|3811.33
#2006-04-06|3865.00
#2006-04-07|3857.28
#2006-04-10|3815.51
#2006-04-11|3779.11
#2006-04-12|3736.93
#2006-04-13|3716.45
#2006-04-14| .
#2006-04-17|3582.80
#2006-04-18|3693.39
#2006-04-19|3657.88
#2006-04-20|3644.72
#2006-04-21|3624.56
#2006-04-24|3558.91
#2006-04-25|3659.08
#2006-04-26|3610.25
#2006-04-27|3707.18
#2006-04-28|3688.98
#2006-05-01|3684.33
#2006-05-02|3737.96
#2006-05-03|3724.14
#2006-05-04|3726.93
#2006-05-05|3766.57
#2006-05-08|3894.78
#2006-05-09|3889.10
#2006-05-10|3809.44
#2006-05-11|3767.81
#2006-05-12|3753.82
#2006-05-15|3740.92
#2006-05-16|3612.38
#2006-05-17|3591.69
#2006-05-18|3493.79
#2006-05-19|3488.23
#2006-05-22|3411.51
#2006-05-23|3339.96
#2006-05-24|3400.07
#2006-05-25|3352.56
#2006-05-26|3370.98
#2006-05-29| .
#2006-05-30|3415.14
#2006-05-31|3337.36
#2006-06-01|3339.70
#2006-06-02|3384.95
#2006-06-05|3393.74
#2006-06-06|3238.14
#2006-06-07|3118.40
#2006-06-08|2975.94
#2006-06-09|3081.37
#2006-06-12|3115.65
#2006-06-13|2925.30
#2006-06-14|2951.12
#2006-06-15|3042.26
#2006-06-16|3174.01
#2006-06-19|3093.62
#2006-06-20|3004.54
#2006-06-21|2960.05
#2006-06-22|3071.98
#2006-06-23|3053.96
#2006-06-26|3015.95
#2006-06-27|2980.03
#2006-06-28|2943.78
#2006-06-29|2986.71
#2006-06-30|3125.61
#2006-07-03|3163.31
#2006-07-04| .
#2006-07-05|3136.24
#2006-07-06|3092.96
#2006-07-07|3096.31
#2006-07-10|3045.24
#2006-07-11|3005.35
#2006-07-12|2884.43
#2006-07-13|2915.35
#2006-07-14|2850.91
#2006-07-17|2831.43
#2006-07-18|2683.39
#2006-07-19|2708.45
#2006-07-20|2889.29
#2006-07-21|2808.51
#2006-07-24|2779.45
#2006-07-25|2762.28
#2006-07-26|2715.08
#2006-07-27|2782.17
#2006-07-28|2879.36
#2006-07-31|2954.93
#2006-08-01|2926.06
#2006-08-02|2956.96
#2006-08-03|2927.00
#2006-08-04|2985.07
#2006-08-07|2891.53
#2006-08-08|2912.99
#2006-08-09|2934.04
#2006-08-10|2946.87
#2006-08-11|2914.94
#2006-08-14|2995.14
#2006-08-15|3067.61
#2006-08-16|3164.49
#2006-08-17|3226.09
#2006-08-18|3212.34
#2006-08-21|3129.14
#2006-08-22|3183.72
#2006-08-23|3175.38
#2006-08-24|3147.26
#2006-08-25|3080.89
#2006-08-28|3048.23
#2006-08-29|3125.23
#2006-08-30|3084.38
#2006-08-31|3109.87
#2006-09-01|3105.54
#2006-09-04| .
#2006-09-05|3223.54
#2006-09-06|3188.30
#2006-09-07|3133.67
#2006-09-08|3138.66
#2006-09-11|3073.74
#2006-09-12|3014.79
#2006-09-13|2975.88
#2006-09-14|2970.27
#2006-09-15|2967.58
#2006-09-18|2957.02
#2006-09-19|2987.44
#2006-09-20|2913.81
#2006-09-21|2933.50
#2006-09-22|2914.58
#2006-09-25|2882.93
#2006-09-26|2859.75
#2006-09-27|2944.86
#2006-09-28|2992.36
#2006-09-29|2989.88
#2006-10-02|2984.17
#2006-10-03|2956.12
#2006-10-04|2936.42
#2006-10-05|3046.94
#2006-10-06|3067.57
#2006-10-09|3063.45
#2006-10-10|3015.62
#2006-10-11|2884.18
#2006-10-12|2864.56
#2006-10-13|2908.19
#2006-10-16|2993.74
#2006-10-17|3011.00
#2006-10-18|3029.88
#2006-10-19|3063.09
#2006-10-20|3054.05
#2006-10-23|3081.10
#2006-10-24|3079.32
#2006-10-25|2982.75
#2006-10-26|2998.75
#2006-10-27|3004.37
#2006-10-30|2938.41
#2006-10-31|2937.29
#2006-11-01|2946.32
#2006-11-02|2889.67
#2006-11-03|2866.18
#2006-11-06|2846.91
#2006-11-07|2888.21
#2006-11-08|2801.31
#2006-11-09|2722.25
#2006-11-10|2742.16
#2006-11-13|2699.66
#2006-11-14|2796.31
#2006-11-15|2747.87
#2006-11-16|2699.19
#2006-11-17|2637.74
#2006-11-20|2519.37
#2006-11-21|2549.24
#2006-11-22|2634.96
#2006-11-23| .
#2006-11-24|2631.87
#2006-11-27|2658.84
#2006-11-28|2660.41
#2006-11-29|2745.56
#2006-11-30|2869.39
#2006-12-01|2864.62
#2006-12-04|2906.92
#2006-12-05|2897.96
#2006-12-06|2956.06
#2006-12-07|2981.43
#2006-12-08|2950.57
#2006-12-11|2881.42
#2006-12-12|2907.38
#2006-12-13|2867.83
#2006-12-14|2889.26
#2006-12-15|2918.94
#2006-12-18|2923.83
#2006-12-19|2870.82
#2006-12-20|2919.89
#2006-12-21|2905.79
#2006-12-22|2918.15
#2006-12-25| .
#2006-12-26|2906.87
#2006-12-27|2927.48
#2006-12-28|2920.85
#2006-12-29|2924.81
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2919.67
#2007-01-04|2958.67
#2007-01-05|2965.75
#2007-01-08|2969.25
#2007-01-09|2996.95
#2007-01-10|2954.91
#2007-01-11|2884.44
#2007-01-12|2931.76
#2007-01-15| .
#2007-01-16|2978.11
#2007-01-17|2999.69
#2007-01-18|3014.66
#2007-01-19|3077.25
#2007-01-22|3104.22
#2007-01-23|3085.67
#2007-01-24|3128.56
#2007-01-25|3114.06
#2007-01-26|3095.81
#2007-01-29|3080.78
#2007-01-30|3081.24
#2007-01-31|3111.76
#2007-02-01|3135.96
#2007-02-02|3135.07
#2007-02-05|3114.29
#2007-02-06|3115.47
#2007-02-07|3078.21
#2007-02-08|3018.08
#2007-02-09|3065.87
#2007-02-12|3063.10
#2007-02-13|3153.05
#2007-02-14|3210.14
#2007-02-15|3255.88
#2007-02-16|3249.54
#2007-02-19| .
#2007-02-20|3243.66
#2007-02-21|3202.80
#2007-02-22|3292.72
#2007-02-23|3387.80
#2007-02-26|3342.59
#2007-02-27|3342.22
#2007-02-28|3193.36
#2007-03-01|3169.02
#2007-03-02|3141.93
#2007-03-05|2991.63
#2007-03-06|3057.28
#2007-03-07|3039.65
#2007-03-08|3081.62
#2007-03-09|3185.94
#2007-03-12|3181.42
#2007-03-13|3121.70
#2007-03-14|3052.54
#2007-03-15|3080.72
#2007-03-16|3066.74
#2007-03-19|3049.65
#2007-03-20|3101.15
#2007-03-21|3087.86
#2007-03-22|3117.33
#2007-03-23|3100.59
#2007-03-26|3107.88
#2007-03-27|3074.76
#2007-03-28|3122.60
#2007-03-29|3047.59
#2007-03-30|3052.91
#2007-04-02|3015.31
#2007-04-03|2989.71
#2007-04-04|3017.92
#2007-04-05|2995.02
#2007-04-06| .
#2007-04-09|2960.64
#2007-04-10|2972.56
#2007-04-11|2978.22
#2007-04-12|2940.52
#2007-04-13|2865.19
#2007-04-16|2844.90
#2007-04-17|2869.86
#2007-04-18|2966.11
#2007-04-19|2961.56
#2007-04-20|2932.36
#2007-04-23|2896.59
#2007-04-24|2911.98
#2007-04-25|2874.48
#2007-04-26|2824.11
#2007-04-27|2849.38
#2007-04-30|2848.30
#2007-05-01|2850.04
#2007-05-02|2876.04
#2007-05-03|2870.78
#2007-05-04|2873.41
#2007-05-07|2947.08
#2007-05-08|2960.71
#2007-05-09|3024.65
#2007-05-10|3020.51
#2007-05-11|3002.90
#2007-05-14|2986.47
#2007-05-15|2947.59
#2007-05-16|2906.21
#2007-05-17|2856.55
#2007-05-18|2807.70
#2007-05-21|2768.61
#2007-05-22|2874.73
#2007-05-23|2919.55
#2007-05-24|2915.74
#2007-05-25|2879.25
#2007-05-28| .
#2007-05-29|2903.82
#2007-05-30|2900.89
#2007-05-31|2924.54
#2007-06-01|2946.89
#2007-06-04|2940.91
#2007-06-05|2934.15
#2007-06-06|2945.27
#2007-06-07|2934.50
#2007-06-08|2868.16
#2007-06-11|2847.93
#2007-06-12|2809.28
#2007-06-13|2800.80
#2007-06-14|2785.63
#2007-06-15|2816.06
#2007-06-18|2851.61
#2007-06-19|2818.09
#2007-06-20|2841.56
#2007-06-21|2866.97
#2007-06-22|2834.76
#2007-06-25|2803.58
#2007-06-26|2821.80
#2007-06-27|2772.84
#2007-06-28|2772.40
#2007-06-29|2791.49
#2007-07-02|2819.80
#2007-07-03|2838.22
#2007-07-04| .
#2007-07-05|2832.39
#2007-07-06|2801.79
#2007-07-09|2790.09
#2007-07-10|2811.84
#2007-07-11|2754.31
#2007-07-12|2665.29
#2007-07-13|2701.74
#2007-07-16|2705.50
#2007-07-17|2678.33
#2007-07-18|2649.43
#2007-07-19|2663.44
#2007-07-20|2660.97
#2007-07-23|2613.74
#2007-07-24|2657.76
#2007-07-25|2634.65
#2007-07-26|2699.27
#2007-07-27|2665.98
#2007-07-30|2692.34
#2007-07-31|2685.72
#2007-08-01|2590.82
#2007-08-02|2605.05
#2007-08-03|2634.94
#2007-08-06|2576.48
#2007-08-07|2557.09
#2007-08-08|2560.41
#2007-08-09|2605.62
#2007-08-10|2478.89
#2007-08-13|2417.05
#2007-08-14|2409.58
#2007-08-15|2332.19
#2007-08-16|2391.44
#2007-08-17|2345.14
#2007-08-20|2398.13
#2007-08-21|2458.39
#2007-08-22|2430.70
#2007-08-23|2477.12
#2007-08-24|2453.73
#2007-08-27|2415.04
#2007-08-28|2420.05
#2007-08-29|2364.12
#2007-08-30|2366.10
#2007-08-31|2433.56
#2007-09-03| .
#2007-09-04|2379.85
#2007-09-05|2328.80
#2007-09-06|2264.35
#2007-09-07|2291.28
#2007-09-10|2212.85
#2007-09-11|2227.56
#2007-09-12|2223.83
#2007-09-13|2168.83
#2007-09-14|2199.85
#2007-09-17|2200.80
#2007-09-18|2093.09
#2007-09-19|2222.20
#2007-09-20|2189.13
#2007-09-21|2103.64
#2007-09-24|2111.69
#2007-09-25|2175.82
#2007-09-26|2202.98
#2007-09-27|2385.63
#2007-09-28|2365.64
#2007-10-01|2327.29
#2007-10-02|2398.80
#2007-10-03|2499.45
#2007-10-04|2528.26
#2007-10-05|2565.64
#2007-10-08|2546.44
#2007-10-09|2590.30
#2007-10-10|2582.05
#2007-10-11|2568.09
#2007-10-12|2534.28
#2007-10-15|2521.45
#2007-10-16|2457.06
#2007-10-17|2349.79
#2007-10-18|2428.24
#2007-10-19|2446.20
#2007-10-22|2406.52
#2007-10-23|2393.12
#2007-10-24|2375.43
#2007-10-25|2312.85
#2007-10-26|2388.42
#2007-10-29|2459.04
#2007-10-30|2474.46
#2007-10-31|2484.73
#2007-11-01|2514.89
#2007-11-02|2414.61
#2007-11-05|2374.11
#2007-11-06|2396.11
#2007-11-07|2334.22
#2007-11-08|2274.23
#2007-11-09|2261.11
#2007-11-12|2245.88
#2007-11-13|2255.68
#2007-11-14|2353.00
#2007-11-15|2331.39
#2007-11-16|2256.16
#2007-11-19|2230.70
#2007-11-20|2271.44
#2007-11-21|2253.91
#2007-11-22| .
#2007-11-23|2254.70
#2007-11-26|2354.55
#2007-11-27|2388.97
#2007-11-28|2361.38
#2007-11-29|2485.88
#2007-11-30|2475.34
#2007-12-03|2502.95
#2007-12-04|2469.83
#2007-12-05|2453.00
#2007-12-06|2509.42
#2007-12-07|2518.13
#2007-12-10|2502.40
#2007-12-11|2524.92
#2007-12-12|2472.31
#2007-12-13|2364.30
#2007-12-14|2296.64
#2007-12-17|2246.20
#2007-12-18|2232.07
#2007-12-19|2206.86
#2007-12-20|2215.11
#2007-12-21|2168.42
#2007-12-24|2159.51
#2007-12-25| .
#2007-12-26|2256.67
#2007-12-27|2230.53
#2007-12-28|2222.35
#2007-12-31|2250.20
#2008-01-01| .
#2008-01-02|2290.38
#2008-01-03|2295.40
#2008-01-04|2212.58
#2008-01-07|2162.49
#2008-01-08|2145.15
#2008-01-09|2166.72
#2008-01-10|2113.70
#2008-01-11|2032.99
#2008-01-14|2052.00
#2008-01-15|2004.53
#2008-01-16|1935.04
#2008-01-17|1942.09
#2008-01-18|1998.78
#2008-01-21| .
#2008-01-22|1815.12
#2008-01-23|1886.49
#2008-01-24|1987.36
#2008-01-25|2119.70
#2008-01-28|2047.43
#2008-01-29|2091.68
#2008-01-30|2095.41
#2008-01-31|2116.48
#2008-02-01|2105.06
#2008-02-04|2177.05
#2008-02-05|2133.64
#2008-02-06|2012.94
#2008-02-07|1998.81
#2008-02-08|1951.73
#2008-02-11|1964.43
#2008-02-12|1918.37
#2008-02-13|1914.11
#2008-02-14|2015.53
#2008-02-15|2040.82
#2008-02-18| .
#2008-02-19|2093.72
#2008-02-20|2025.18
#2008-02-21|2087.66
#2008-02-22|2075.13
#2008-02-25|2131.96
#2008-02-26|2178.24
#2008-02-27|2213.56
#2008-02-28|2242.71
#2008-02-29|2185.85
#2008-03-03|2114.79
#2008-03-04|2100.08
#2008-03-05|2064.46
#2008-03-06|2112.38
#2008-03-07|2023.63
#2008-03-10|1984.11
#2008-03-11|1951.72
#2008-03-12|2043.76
#2008-03-13|1988.38
#2008-03-14|1956.98
#2008-03-17|1930.28
#2008-03-18|1928.73
#2008-03-19|2023.76
#2008-03-20|2035.33
#2008-03-21| .
#2008-03-24|2093.41
#2008-03-25|2115.80
#2008-03-26|2095.55
#2008-03-27|2030.18
#2008-03-28|2051.34
#2008-03-31|1988.20
#2008-04-01|1958.76
#2008-04-02|2111.44
#2008-04-03|2176.87
#2008-04-04|2192.07
#2008-04-07|2196.97
#2008-04-08|2115.01
#2008-04-09|2053.12
#2008-04-10|2032.78
#2008-04-11|2074.31
#2008-04-14|1999.42
#2008-04-15|2033.29
#2008-04-16|2100.13
#2008-04-17|2143.50
#2008-04-18|2106.01
#2008-04-21|2191.50
#2008-04-22|2120.63
#2008-04-23|2116.84
#2008-04-24|2088.07
#2008-04-25|2164.71
#2008-04-28|2288.72
#2008-04-29|2313.52
#2008-04-30|2327.92
#2008-05-01|2301.33
#2008-05-02|2373.55
#2008-05-05|2376.70
#2008-05-06|2393.55
#2008-05-07|2414.44
#2008-05-08|2390.42
#2008-05-09|2317.62
#2008-05-12|2321.25
#2008-05-13|2341.02
#2008-05-14|2320.26
#2008-05-15|2366.82
#2008-05-16|2394.79
#2008-05-19|2374.27
#2008-05-20|2353.46
#2008-05-21|2277.93
#2008-05-22|2314.00
#2008-05-23|2319.23
#2008-05-26| .
#2008-05-27|2289.71
#2008-05-28|2256.62
#2008-05-29|2302.03
#2008-05-30|2344.07
#2008-06-02|2436.61
#2008-06-03|2404.39
#2008-06-04|2457.44
#2008-06-05|2413.89
#2008-06-06|2455.86
#2008-06-09|2345.49
#2008-06-10|2263.05
#2008-06-11|2244.58
#2008-06-12|2169.55
#2008-06-13|2183.28
#2008-06-16|2242.39
#2008-06-17|2239.65
#2008-06-18|2241.92
#2008-06-19|2151.64
#2008-06-20|2124.68
#2008-06-23|2081.06
#2008-06-24|2084.77
#2008-06-25|2045.20
#2008-06-26|2057.26
#2008-06-27|2010.79
#2008-06-30|1989.32
#2008-07-01|1986.04
#2008-07-02|1935.55
#2008-07-03|1933.43
#2008-07-04| .
#2008-07-07|1954.99
#2008-07-08|1866.49
#2008-07-09|1885.92
#2008-07-10|1909.65
#2008-07-11|1901.20
#2008-07-14|1914.72
#2008-07-15|1857.57
#2008-07-16|1856.95
#2008-07-17|1926.66
#2008-07-18|1897.69
#2008-07-21|1895.56
#2008-07-22|1945.51
#2008-07-23|2007.76
#2008-07-24|2095.72
#2008-07-25|1980.76
#2008-07-28|1997.82
#2008-07-29|1933.23
#2008-07-30|1992.70
#2008-07-31|1983.40
#2008-08-01|1899.61
#2008-08-04|1837.19
#2008-08-05|1855.39
#2008-08-06|1923.45
#2008-08-07|1878.49
#2008-08-08|1851.61
#2008-08-11|1879.55
#2008-08-12|1889.72
#2008-08-13|1826.66
#2008-08-14|1766.65
#2008-08-15|1779.36
#2008-08-18|1807.95
#2008-08-19|1767.07
#2008-08-20|1753.18
#2008-08-21|1743.85
#2008-08-22|1682.91
#2008-08-25|1738.80
#2008-08-26|1695.53
#2008-08-27|1678.97
#2008-08-28|1679.86
#2008-08-29|1758.38
#2008-09-01| .
#2008-09-02|1698.66
#2008-09-03|1683.09
#2008-09-04|1639.62
#2008-09-05|1614.64
#2008-09-08|1752.70
#2008-09-09|1729.18
#2008-09-10|1787.96
#2008-09-11|1724.46
#2008-09-12|1767.15
#2008-09-15|1783.94
#2008-09-16|1642.09
#2008-09-17|1616.54
#2008-09-18|1529.62
#2008-09-19|1639.66
#2008-09-22|1746.62
#2008-09-23|1763.97
#2008-09-24|1792.38
#2008-09-25|1746.88
#2008-09-26|1744.80
#2008-09-29|1707.55
#2008-09-30|1595.25
#2008-10-01|1632.83
#2008-10-02|1588.38
#2008-10-03|1530.49
#2008-10-06|1499.06
#2008-10-07|1473.90
#2008-10-08|1409.47
#2008-10-09|1471.44
#2008-10-10|1449.52
#2008-10-13|1434.64
#2008-10-14|1638.21
#2008-10-15|1642.44
#2008-10-16|1460.30
#2008-10-17|1495.90
#2008-10-20|1524.51
#2008-10-21|1616.10
#2008-10-22|1525.55
#2008-10-23|1494.50
#2008-10-24|1399.36
#2008-10-27|1214.99
#2008-10-28|1187.35
#2008-10-29|1168.36
#2008-10-30|1301.35
#2008-10-31|1245.88
#2008-11-03|1238.38
#2008-11-04|1296.51
#2008-11-05|1442.64
#2008-11-06|1337.20
#2008-11-07|1316.25
#2008-11-10|1388.48
#2008-11-11|1381.04
#2008-11-12|1360.50
#2008-11-13|1271.40
#2008-11-14|1254.19
#2008-11-17|1202.85
#2008-11-18|1114.24
#2008-11-19|1086.40
#2008-11-20| 994.05
#2008-11-21|1001.30
#2008-11-24| 986.29
#2008-11-25|1064.90
#2008-11-26|1027.80
#2008-11-27| .
#2008-11-28|1085.96
#2008-12-01|1095.21
#2008-12-02|1013.32
#2008-12-03|1015.25
#2008-12-04| 965.60
#2008-12-05| 996.48
#2008-12-08| 994.08
#2008-12-09|1074.87
#2008-12-10|1086.52
#2008-12-11|1144.40
#2008-12-12|1097.78
#2008-12-15|1145.84
#2008-12-16|1104.05
#2008-12-17|1117.23
#2008-12-18|1136.23
#2008-12-19|1152.46
#2008-12-22|1180.48
#2008-12-23|1178.07
#2008-12-24|1133.34
#2008-12-25| .
#2008-12-26|1167.67
#2008-12-29|1168.55
#2008-12-30|1158.00
#2008-12-31|1151.99
#2009-01-01| .
#2009-01-02|1147.88
#2009-01-05|1153.61
#2009-01-06|1125.80
#2009-01-07|1175.64
#2009-01-08|1145.34
#2009-01-09|1164.07
#2009-01-12|1177.19
#2009-01-13|1075.53
#2009-01-14|1100.71
#2009-01-15|1052.40
#2009-01-16|1053.06
#2009-01-19| .
#2009-01-20|1017.87
#2009-01-21|1014.71
#2009-01-22|1047.61
#2009-01-23| 983.87
#2009-01-26| 965.88
#2009-01-27|1029.27
#2009-01-28|1023.18
#2009-01-29|1038.45
#2009-01-30|1000.49
#2009-02-02| 964.85
#2009-02-03| 951.34
#2009-02-04| 967.56
#2009-02-05| 951.72
#2009-02-06| 937.47
#2009-02-09| 869.56
#2009-02-10| 885.00
#2009-02-11| 893.72
#2009-02-12| 840.34
#2009-02-13| 816.61
#2009-02-16| .
#2009-02-17| 780.99
#2009-02-18| 740.89
#2009-02-19| 743.51
#2009-02-20| 731.66
#2009-02-23| 721.19
#2009-02-24| 660.18
#2009-02-25| 664.68
#2009-02-26| 654.31
#2009-02-27| 649.17
#2009-03-02| 654.34
#2009-03-03| 657.57
#2009-03-04| 656.74
#2009-03-05| 658.99
#2009-03-06| 638.11
#2009-03-09| 625.44
#2009-03-10| 634.16
#2009-03-11| 677.34
#2009-03-12| 657.03
#2009-03-13| 685.14
#2009-03-16| 717.88
#2009-03-17| 765.35
#2009-03-18| 783.96
#2009-03-19| 815.06
#2009-03-20| 795.27
#2009-03-23| 845.88
#2009-03-24| 871.05
#2009-03-25| 849.40
#2009-03-26| 876.51
#2009-03-27| 882.56
#2009-03-30| 843.48
#2009-03-31| 790.30
#2009-04-01| 827.41
#2009-04-02| 895.13
#2009-04-03| 915.14
#2009-04-06| 901.84
#2009-04-07| 909.76
#2009-04-08| 883.44
#2009-04-09| 942.47
#2009-04-10| .
#2009-04-13| 989.03
#2009-04-14|1015.70
#2009-04-15| 948.09
#2009-04-16| 930.98
#2009-04-17| 966.42
#2009-04-20| 958.38
#2009-04-21| 921.72
#2009-04-22| 930.63
#2009-04-23| 950.91
#2009-04-24| 953.24
#2009-04-27| 951.69
#2009-04-28| 918.66
#2009-04-29| 914.92
#2009-04-30| 938.56
#2009-05-01| 948.06
#2009-05-04| 947.49
#2009-05-05| 952.52
#2009-05-06| 953.97
#2009-05-07|1036.42
#2009-05-08|1088.20
#2009-05-11|1150.64
#2009-05-12|1124.08
#2009-05-13|1130.26
#2009-05-14|1075.01
#2009-05-15|1138.67
#2009-05-18|1090.57
#2009-05-19|1128.20
#2009-05-20|1144.79
#2009-05-21|1140.00
#2009-05-22|1147.27
#2009-05-25| .
#2009-05-26|1160.09
#2009-05-27|1189.42
#2009-05-28|1160.07
#2009-05-29|1170.70
#2009-06-01|1191.60
#2009-06-02|1187.75
#2009-06-03|1202.51
#2009-06-04|1209.90
#2009-06-05|1193.21
#2009-06-08|1218.71
#2009-06-09|1210.72
#2009-06-10|1276.40
#2009-06-11|1306.00
#2009-06-12|1358.69
#2009-06-15|1370.89
#2009-06-16|1284.14
#2009-06-17|1305.87
#2009-06-18|1262.48
#2009-06-19|1270.35
#2009-06-22|1303.99
#2009-06-23|1257.22
#2009-06-24|1247.47
#2009-06-25|1284.45
#2009-06-26|1311.57
#2009-06-29|1246.13
#2009-06-30|1260.77
#2009-07-01|1245.27
#2009-07-02|1254.09
#2009-07-03| .
#2009-07-06|1268.31
#2009-07-07|1237.97
#2009-07-08|1189.05
#2009-07-09|1161.19
#2009-07-10|1157.89
#2009-07-13|1090.36
#2009-07-14|1143.08
#2009-07-15|1124.02
#2009-07-16|1131.12
#2009-07-17|1152.80
#2009-07-20|1147.13
#2009-07-21|1205.26
#2009-07-22|1211.75
#2009-07-23|1195.81
#2009-07-24|1225.16
#2009-07-27|1249.53
#2009-07-28|1254.92
#2009-07-29|1239.25
#2009-07-30|1235.26
#2009-07-31|1265.57
#2009-08-03|1279.18
#2009-08-04|1268.79
#2009-08-05|1244.15
#2009-08-06|1234.35
#2009-08-07|1207.14
#2009-08-10|1238.77
#2009-08-11|1282.31
#2009-08-12|1253.78
#2009-08-13|1285.26
#2009-08-14|1317.90
#2009-08-17|1281.22
#2009-08-18|1277.24
#2009-08-19|1267.72
#2009-08-20|1287.21
#2009-08-21|1274.36
#2009-08-24|1285.64
#2009-08-25|1289.26
#2009-08-26|1309.05
#2009-08-27|1314.74
#2009-08-28|1330.80
#2009-08-31|1327.68
#2009-09-01|1321.73
#2009-09-02|1303.44
#2009-09-03|1282.04
#2009-09-04|1240.45
#2009-09-07| .
#2009-09-08|1272.56
#2009-09-09|1249.87
#2009-09-10|1268.24
#2009-09-11|1267.12
#2009-09-14|1230.31
#2009-09-15|1211.38
#2009-09-16|1194.92
#2009-09-17|1190.64
#2009-09-18|1175.32
#2009-09-21|1163.66
#2009-09-22|1177.58
#2009-09-23|1174.48
#2009-09-24|1170.09
#2009-09-25|1097.22
#2009-09-28|1054.72
#2009-09-29|1062.02
#2009-09-30|1051.01
#2009-10-01|1020.64
#2009-10-02|1010.26
#2009-10-05|1062.00
#2009-10-06|1097.06
#2009-10-07|1126.63
#2009-10-08|1130.33
#2009-10-09|1157.62
#2009-10-12|1153.81
#2009-10-13|1163.78
#2009-10-14|1145.08
#2009-10-15|1124.37
#2009-10-16|1098.52
#2009-10-19|1134.60
#2009-10-20|1167.64
#2009-10-21|1169.31
#2009-10-22|1145.36
#2009-10-23|1129.49
#2009-10-26|1136.30
#2009-10-27|1106.00
#2009-10-28|1111.50
#2009-10-29|1107.30
#2009-10-30|1138.17
#2009-11-02|1129.68
#2009-11-03|1131.75
#2009-11-04|1118.69
#2009-11-05|1123.03
#2009-11-06|1131.48
#2009-11-09|1114.86
#2009-11-10|1138.69
#2009-11-11|1128.49
#2009-11-12|1103.00
#2009-11-13|1120.76
#2009-11-16|1098.72
#2009-11-17|1088.57
#2009-11-18|1069.85
#2009-11-19|1050.87
#2009-11-20|1075.92
#2009-11-23|1075.86
#2009-11-24|1056.88
#2009-11-25|1063.37
#2009-11-26| .
#2009-11-27|1065.19
#2009-11-30|1126.48
#2009-12-01|1166.73
#2009-12-02|1157.68
#2009-12-03|1185.39
#2009-12-04|1185.64
#2009-12-07|1197.77
#2009-12-08|1195.88
#2009-12-09|1156.37
#2009-12-10|1140.19
#2009-12-11|1152.35
#2009-12-14|1149.25
#2009-12-15|1139.86
#2009-12-16|1166.77
#2009-12-17|1144.51
#2009-12-18|1130.95
#2009-12-21|1129.31
#2009-12-22|1135.58
#2009-12-23|1140.05
#2009-12-24|1152.12
#2009-12-25| .
#2009-12-28|1144.34
#2009-12-29|1144.86
#2009-12-30|1123.83
#2009-12-31|1118.82
#2010-01-01| .
#2010-01-04|1134.15
#2010-01-05|1165.60
#2010-01-06|1187.55
#2010-01-07|1211.09
#2010-01-08|1230.97
#2010-01-11|1244.63
#2010-01-12|1291.51
#2010-01-13|1258.47
#2010-01-14|1286.08
#2010-01-15|1295.87
#2010-01-18| .
#2010-01-19|1239.90
#2010-01-20|1212.07
#2010-01-21|1234.63
#2010-01-22|1235.73
#2010-01-25|1220.94
#2010-01-26|1209.83
#2010-01-27|1201.26
#2010-01-28|1205.96
#2010-01-29|1175.50
#2010-02-01|1162.23
#2010-02-02|1196.71
#2010-02-03|1180.80
#2010-02-04|1166.73
#2010-02-05|1144.44
#2010-02-08|1143.21
#2010-02-09|1134.76
#2010-02-10|1123.92
#2010-02-11|1124.67
#2010-02-12|1135.61
#2010-02-15| .
#2010-02-16|1116.91
#2010-02-17|1141.30
#2010-02-18|1145.83
#2010-02-19|1105.84
#2010-02-22|1142.86
#2010-02-23|1161.20
#2010-02-24|1147.80
#2010-02-25|1148.65
#2010-02-26|1159.72
#2010-03-01|1157.57
#2010-03-02|1159.18
#2010-03-03|1151.36
#2010-03-04|1135.27
#2010-03-05|1136.59
#2010-03-08|1165.32
#2010-03-09|1169.65
#2010-03-10|1153.97
#2010-03-11|1170.78
#2010-03-12|1181.87
#2010-03-15|1207.27
#2010-03-16|1208.13
#2010-03-17|1229.45
#2010-03-18|1215.19
#2010-03-19|1206.55
#2010-03-22|1212.91
#2010-03-23|1204.10
#2010-03-24|1190.03
#2010-03-25|1172.83
#2010-03-26|1196.94
#2010-03-29|1224.89
#2010-03-30|1235.64
#2010-03-31|1221.43
#2010-04-01|1212.80
#2010-04-02| .
#2010-04-05|1218.40
#2010-04-06|1222.59
#2010-04-07|1244.93
#2010-04-08|1235.13
#2010-04-09|1244.00
#2010-04-12|1248.76
#2010-04-13|1248.33
#2010-04-14|1235.89
#2010-04-15|1245.40
#2010-04-16|1254.52
#2010-04-19|1219.32
#2010-04-20|1197.92
#2010-04-21|1213.12
#2010-04-22|1206.58
#2010-04-23|1197.56
#2010-04-26|1234.19
#2010-04-27|1236.08
#2010-04-28|1206.84
#2010-04-29|1204.85
#2010-04-30|1210.91
#2010-05-03|1204.51
#2010-05-04|1204.44
#2010-05-05|1206.23
#2010-05-06|1161.24
#2010-05-07|1151.95
#2010-05-10|1144.78
#2010-05-11|1121.77
#2010-05-12|1095.81
#2010-05-13|1136.02
#2010-05-14|1134.61
#2010-05-17|1099.70
#2010-05-18|1076.26
#2010-05-19|1080.18
#2010-05-20|1082.96
#2010-05-21|1065.81
#2010-05-24|1054.81
#2010-05-25|1037.17
#2010-05-26|1029.30
#2010-05-27|1056.67
#2010-05-28|1056.22
#2010-05-31| .
#2010-06-01|1048.66
#2010-06-02|1022.72
#2010-06-03|1041.06
#2010-06-04|1043.15
#2010-06-07| 993.65
#2010-06-08| 992.12
#2010-06-09| 973.55
#2010-06-10| 984.14
#2010-06-11| 998.51
#2010-06-14| 998.83
#2010-06-15|1008.17
#2010-06-16|1023.04
#2010-06-17|1020.12
#2010-06-18|1006.56
#2010-06-21|1021.28
#2010-06-22|1024.94
#2010-06-23|1012.58
#2010-06-24|1022.86
#2010-06-25|1002.24
#2010-06-28| 985.55
#2010-06-29| 975.93
#2010-06-30| 958.92
#2010-07-01| 960.60
#2010-07-02| 950.37
#2010-07-05| .
#2010-07-06| 979.21
#2010-07-07| 956.13
#2010-07-08| 969.70
#2010-07-09| 973.56
#2010-07-12| 983.57
#2010-07-13| 976.73
#2010-07-14| 991.19
#2010-07-15| 982.65
#2010-07-16| 980.42
#2010-07-19| 977.48
#2010-07-20| 958.72
#2010-07-21| 931.84
#2010-07-22| 937.08
#2010-07-23| 958.62
#2010-07-26| 961.47
#2010-07-27| 955.43
#2010-07-28| 994.69
#2010-07-29| 997.60
#2010-07-30| 988.91
#2010-08-02| 992.20
#2010-08-03|1024.37
#2010-08-04|1002.60
#2010-08-05|1019.32
#2010-08-06|1033.55
#2010-08-09|1028.55
#2010-08-10|1038.02
#2010-08-11|1016.09
#2010-08-12| 993.17
#2010-08-13| 994.24
#2010-08-16|1000.36
#2010-08-17| 992.77
#2010-08-18|1010.88
#2010-08-19|1036.08
#2010-08-20|1005.04
#2010-08-23|1008.33
#2010-08-24|1007.14
#2010-08-25| 982.09
#2010-08-26| 975.16
#2010-08-27| 985.69
#2010-08-30|1000.40
#2010-08-31| 973.38
#2010-09-01| 968.81
#2010-09-02| 977.29
#2010-09-03| 976.87
#2010-09-06| .
#2010-09-07|1008.09
#2010-09-08| 973.66
#2010-09-09| 979.13
#2010-09-10| 968.78
#2010-09-13| 984.69
#2010-09-14| 984.14
#2010-09-15| 963.40
#2010-09-16| 951.32
#2010-09-17| 953.23
#2010-09-20| 954.40
#2010-09-21| 946.77
#2010-09-22| 957.99
#2010-09-23| 960.09
#2010-09-24| 951.64
#2010-09-27| 946.82
#2010-09-28| 927.34
#2010-09-29| 937.85
#2010-09-30| 919.03
#2010-10-01| 925.12
#2010-10-04| 897.80
#2010-10-05| 926.22
#2010-10-06| 976.94
#2010-10-07| 999.20
#2010-10-08|1010.49
#2010-10-11|1007.72
#2010-10-12| 980.18
#2010-10-13| 967.84
#2010-10-14|1016.13
#2010-10-15| 976.02
#2010-10-18| 979.77
#2010-10-19| 975.87
#2010-10-20| 985.62
#2010-10-21| 975.66
#2010-10-22| 994.22
#2010-10-25|1011.78
#2010-10-26| 991.05
#2010-10-27| 974.90
#2010-10-28| 974.06
#2010-10-29| 969.45
#2010-11-01| 938.77
#2010-11-02| 949.81
#2010-11-03| 942.75
#2010-11-04| 959.42
#2010-11-05| 987.38
#2010-11-08| 990.47
#2010-11-09| 996.51
#2010-11-10|1005.94
#2010-11-11|1040.76
#2010-11-12|1028.45
#2010-11-15|1021.51
#2010-11-16|1017.07
#2010-11-17|1018.93
#2010-11-18|1052.10
#2010-11-19|1060.75
#2010-11-22|1076.20
#2010-11-23|1082.88
#2010-11-24|1063.10
#2010-11-25| .
#2010-11-26|1031.97
#2010-11-29|1046.32
#2010-11-30|1037.25
#2010-12-01|1028.70
#2010-12-02|1058.15
#2010-12-03|1078.37
#2010-12-06|1084.66
#2010-12-07|1074.58
#2010-12-08|1057.01
#2010-12-09|1082.73
#2010-12-10|1081.62
#2010-12-13|1112.02
#2010-12-14|1131.79
#2010-12-15|1126.73
#2010-12-16|1121.16
#2010-12-17|1124.07
#2010-12-20|1117.39
#2010-12-21|1117.92
#2010-12-22|1136.54
#2010-12-23|1142.15
#2010-12-24| .
#2010-12-27|1136.03
#2010-12-28|1153.45
#2010-12-29|1162.43
#2010-12-30|1151.64
#2010-12-31|1160.73
#2011-01-03|1152.35
#2011-01-04|1177.59
#2011-01-05|1158.56
#2011-01-06|1189.23
#2011-01-07|1188.27
#2011-01-10|1191.93
#2011-01-11|1171.65
#2011-01-12|1178.44
#2011-01-13|1213.01
#2011-01-14|1196.70
#2011-01-17| .
#2011-01-18|1186.45
#2011-01-19|1208.81
#2011-01-20|1175.77
#2011-01-21|1143.50
#2011-01-24|1151.65
#2011-01-25|1173.18
#2011-01-26|1158.18
#2011-01-27|1157.04
#2011-01-28|1145.87
#2011-01-31|1132.80
#2011-02-01|1144.13
#2011-02-02|1181.41
#2011-02-03|1183.37
#2011-02-04|1189.35
#2011-02-07|1195.90
#2011-02-08|1207.43
#2011-02-09|1184.82
#2011-02-10|1184.34
#2011-02-11|1181.50
#2011-02-14|1213.29
#2011-02-15|1210.25
#2011-02-16|1245.30
#2011-02-17|1259.17
#2011-02-18|1257.42
#2011-02-21| .
#2011-02-22|1212.30
#2011-02-23|1192.42
#2011-02-24|1188.18
#2011-02-25|1197.65
#2011-02-28|1223.99
#2011-03-01|1235.12
#2011-03-02|1204.04
#2011-03-03|1196.52
#2011-03-04|1210.31
#2011-03-07|1192.55
#2011-03-08|1180.97
#2011-03-09|1192.29
#2011-03-10|1159.00
#2011-03-11|1156.97
#2011-03-14|1036.45
#2011-03-15| 941.93
#2011-03-16|1028.48
#2011-03-17|1035.51
#2011-03-18|1044.03
#2011-03-21|1044.16
#2011-03-22|1105.41
#2011-03-23|1089.89
#2011-03-24|1063.34
#2011-03-25|1047.55
#2011-03-28|1027.62
#2011-03-29|1009.66
#2011-03-30|1017.71
#2011-03-31|1026.81
#2011-04-01| 990.79
#2011-04-04| 984.84
#2011-04-05| 956.24
#2011-04-06| 924.32
#2011-04-07| 937.74
#2011-04-08| 962.84
#2011-04-11| 960.12
#2011-04-12| 957.60
#2011-04-13| 970.64
#2011-04-14| 979.18
#2011-04-15| 962.71
#2011-04-18| 967.17
#2011-04-19| 960.87
#2011-04-20| 968.10
#2011-04-21| 986.83
#2011-04-22| .
#2011-04-25| 996.01
#2011-04-26| 990.48
#2011-04-27| 968.76
#2011-04-28| 996.39
#2011-04-29|1000.32
#2011-05-02|1017.35
#2011-05-03|1020.24
#2011-05-04|1022.58
#2011-05-05|1031.21
#2011-05-06|1015.82
#2011-05-09|1002.18
#2011-05-10| 999.03
#2011-05-11|1005.31
#2011-05-12| 997.24
#2011-05-13| 978.19
#2011-05-16| 949.32
#2011-05-17| 950.53
#2011-05-18| 964.79
#2011-05-19| 946.40
#2011-05-20| 938.18
#2011-05-23| 911.02
#2011-05-24| 910.94
#2011-05-25| 918.77
#2011-05-26| 933.44
#2011-05-27| 945.24
#2011-05-30| .
#2011-05-31| 964.02
#2011-06-01| 971.58
#2011-06-02| 961.96
#2011-06-03| 950.79
#2011-06-06| 942.08
#2011-06-07| 953.87
#2011-06-08| 955.73
#2011-06-09| 944.13
#2011-06-10| 945.47
#2011-06-13| 937.37
#2011-06-14| 946.86
#2011-06-15| 939.03
#2011-06-16| 923.03
#2011-06-17| 912.40
#2011-06-20| 913.52
#2011-06-21| 920.73
#2011-06-22| 945.98
#2011-06-23| 938.10
#2011-06-24| 951.83
#2011-06-27| 942.06
#2011-06-28| 955.51
#2011-06-29| 970.07
#2011-06-30| 980.35
#2011-07-01| 990.12
#2011-07-04| .
#2011-07-05|1008.88
#2011-07-06|1015.44
#2011-07-07|1011.35
#2011-07-08|1017.14
#2011-07-11|1009.06
#2011-07-12| 991.63
#2011-07-13|1007.49
#2011-07-14| 994.15
#2011-07-15|1000.25
#2011-07-18| 999.55
#2011-07-19| 986.07
#2011-07-20| 999.41
#2011-07-21|1006.58
#2011-07-22|1033.57
#2011-07-25|1021.74
#2011-07-26|1034.49
#2011-07-27|1028.50
#2011-07-28|1016.35
#2011-07-29|1019.69
#2011-08-01|1042.51
#2011-08-02|1027.88
#2011-08-03|1011.86
#2011-08-04| 987.17
#2011-08-05| 948.39
#2011-08-08| 931.73
#2011-08-09| 914.75
#2011-08-10| 923.30
#2011-08-11| 913.96
#2011-08-12| 909.80
#2011-08-15| 930.38
#2011-08-16| 927.09
#2011-08-17| 937.12
#2011-08-18| 924.26
#2011-08-19| 896.63
#2011-08-22| 878.33
#2011-08-23| 893.46
#2011-08-24| 875.89
#2011-08-25| 883.42
#2011-08-26| 897.22
#2011-08-29| 899.26
#2011-08-30| 921.75
#2011-08-31| 922.19
#2011-09-01| 930.34
#2011-09-02| 916.53
#2011-09-05| .
#2011-09-06| 850.07
#2011-09-07| 869.76
#2011-09-08| 865.07
#2011-09-09| 861.77
#2011-09-12| 842.46
#2011-09-13| 863.64
#2011-09-14| 840.42
#2011-09-15| 853.01
#2011-09-16| 887.67
#2011-09-19| 893.13
#2011-09-20| 864.81
#2011-09-21| 860.40
#2011-09-22| 830.92
#2011-09-23| 831.46
#2011-09-26| 805.43
#2011-09-27| 827.96
#2011-09-28| 851.14
#2011-09-29| 855.20
#2011-09-30| 853.42
#2011-10-03| 838.16
#2011-10-04| 821.17
#2011-10-05| 802.09
#2011-10-06| 826.28
#2011-10-07| 839.74
#2011-10-10| 840.07
#2011-10-11| 862.39
#2011-10-12| 848.37
#2011-10-13| 876.07
#2011-10-14| 861.25
#2011-10-17| 890.50
#2011-10-18| 872.91
#2011-10-19| 864.02
#2011-10-20| 855.88
#2011-10-21| 860.51
#2011-10-24| 880.00
#2011-10-25| 874.62
#2011-10-26| 873.65
#2011-10-27| 918.65
#2011-10-28| 927.19
#2011-10-31| 877.60
#2011-11-01| 861.25
#2011-11-02| 834.63
#2011-11-03| 835.33
#2011-11-04| 849.76
#2011-11-07| 851.54
#2011-11-08| 794.54
#2011-11-09| 824.04
#2011-11-10| 801.54
#2011-11-11| 800.65
#2011-11-14| 826.89
#2011-11-15| 815.58
#2011-11-16| 792.44
#2011-11-17| 801.62
#2011-11-18| 782.23
#2011-11-21| 775.37
#2011-11-22| 769.37
#2011-11-23| 765.25
#2011-11-24| .
#2011-11-25| 742.91
#2011-11-28| 759.42
#2011-11-29| 782.41
#2011-11-30| 788.34
#2011-12-01| 811.23
#2011-12-02| 809.86
#2011-12-05| 822.39
#2011-12-06| 806.98
#2011-12-07| 822.81
#2011-12-08| 829.41
#2011-12-09| 810.27
#2011-12-12| 825.17
#2011-12-13| 816.38
#2011-12-14| 809.49
#2011-12-15| 793.33
#2011-12-16| 799.07
#2011-12-19| 780.10
#2011-12-20| 780.81
#2011-12-21| 787.62
#2011-12-22| 780.02
#2011-12-23| 779.92
#2011-12-26| .
#2011-12-27| 777.84
#2011-12-28| 771.36
#2011-12-29| 775.95
#2011-12-30| 785.44
#2012-01-02| .
#2012-01-03| 787.38
#2012-01-04| 816.15
#2012-01-05| 801.77
#2012-01-06| 795.16
#2012-01-09| 797.90
#2012-01-10| 805.54
#2012-01-11| 817.77
#2012-01-12| 804.67
#2012-01-13| 809.37
#2012-01-16| .
#2012-01-17| 805.54
#2012-01-18| 815.95
#2012-01-19| 834.86
#2012-01-20| 867.10
#2012-01-23| 877.54
#2012-01-24| 858.68
#2012-01-25| 867.99
#2012-01-26| 871.23
#2012-01-27| 865.03
#2012-01-30| 873.68
#2012-01-31| 879.25
#2012-02-01| 891.91
#2012-02-02| 915.98
#2012-02-03| 901.60
#2012-02-06| 921.43
#2012-02-07| 925.05
#2012-02-08| 937.46
#2012-02-09| 935.76
#2012-02-10| 915.18
#2012-02-13| 922.23
#2012-02-14| 925.68
#2012-02-15| 958.20
#2012-02-16| 946.92
#2012-02-17| 956.92
#2012-02-20| .
#2012-02-21| 956.26
#2012-02-22| 972.37
#2012-02-23|1000.10
#2012-02-24|1006.86
#2012-02-27|1002.09
#2012-02-28|1012.19
#2012-02-29| 997.46
#2012-03-01| 982.72
#2012-03-02| 999.95
#2012-03-05| 989.24
#2012-03-06| 986.98
#2012-03-07| 977.62
#2012-03-08|1004.90
#2012-03-09|1011.08
#2012-03-12|1014.59
#2012-03-13|1008.19
#2012-03-14|1019.51
#2012-03-15|1028.56
#2012-03-16|1030.37
#2012-03-19|1039.12
#2012-03-20|1035.08
#2012-03-21|1005.07
#2012-03-22|1018.47
#2012-03-23| 994.95
#2012-03-26| 975.29
#2012-03-27|1006.52
#2012-03-28|1004.37
#2012-03-29|1001.41
#2012-03-30| 985.18
#2012-04-02|1012.18
#2012-04-03| 999.99
#2012-04-04| 971.56
#2012-04-05| 968.95
#2012-04-06| .
#2012-04-09| 954.55
#2012-04-10| 958.06
#2012-04-11| 942.33
#2012-04-12| 946.36
#2012-04-13| 966.85
#2012-04-16| 947.11
#2012-04-17| 936.16
#2012-04-18| 958.35
#2012-04-19| 948.40
#2012-04-20| 947.93
#2012-04-23| 955.31
#2012-04-24| 935.76
#2012-04-25| 949.66
#2012-04-26| 951.02
#2012-04-27| 946.73
#2012-04-30| 953.90
#2012-05-01| 914.98
#2012-05-02| 917.50
#2012-05-03| 915.21
#2012-05-04| 920.94
#2012-05-07| 876.99
#2012-05-08| 886.92
#2012-05-09| 866.96
#2012-05-10| 859.42
#2012-05-11| 844.64
#2012-05-14| 852.90
#2012-05-15| 835.48
#2012-05-16| 821.79
#2012-05-17| 860.64
#2012-05-18| 826.65
#2012-05-21| 821.94
#2012-05-22| 829.00
#2012-05-23| 812.83
#2012-05-24| 817.05
#2012-05-25| 809.21
#2012-05-28| .
#2012-05-29| 822.36
#2012-05-30| 821.72
#2012-05-31| 813.84
#2012-06-01| 800.68
#2012-06-04| 774.39
#2012-06-05| 791.62
#2012-06-06| 813.45
#2012-06-07| 828.12
#2012-06-08| 809.58
#2012-06-11| 830.31
#2012-06-12| 818.02
#2012-06-13| 816.67
#2012-06-14| 829.49
#2012-06-15| 833.73
#2012-06-18| 851.85
#2012-06-19| 840.86
#2012-06-20| 862.26
#2012-06-21| 855.53
#2012-06-22| 855.37
#2012-06-25| 856.66
#2012-06-26| 850.24
#2012-06-27| 863.27
#2012-06-28| 885.24
#2012-06-29| 897.59
#2012-07-02| 905.34
#2012-07-03| 904.38
#2012-07-04| .
#2012-07-05| 901.07
#2012-07-06| 895.66
#2012-07-09| 878.74
#2012-07-10| 859.97
#2012-07-11| 865.78
#2012-07-12| 858.75
#2012-07-13| 861.72
#2012-07-16| 866.86
#2012-07-17| 868.35
#2012-07-18| 861.25
#2012-07-19| 869.95
#2012-07-20| 846.40
#2012-07-23| 829.97
#2012-07-24| 835.98
#2012-07-25| 824.36
#2012-07-26| 858.66
#2012-07-27| 879.77
#2012-07-30| 891.06
#2012-07-31| 898.76
#2012-08-01| 885.27
#2012-08-02| 895.13
#2012-08-03| 874.18
#2012-08-06| 895.16
#2012-08-07| 894.93
#2012-08-08| 893.72
#2012-08-09| 896.61
#2012-08-10| 899.58
#2012-08-13| 896.22
#2012-08-14| 888.39
#2012-08-15| 879.15
#2012-08-16| 889.55
#2012-08-17| 899.68
#2012-08-20| 900.77
#2012-08-21| 907.68
#2012-08-22| 901.13
#2012-08-23| 916.70
#2012-08-24| 894.23
#2012-08-27| 890.00
#2012-08-28| 879.56
#2012-08-29| 883.19
#2012-08-30| 865.57
#2012-08-31| 859.59
#2012-09-03| .
#2012-09-04| 859.57
#2012-09-05| 854.87
#2012-09-06| 857.48
#2012-09-07| 888.50
#2012-09-10| 899.02
#2012-09-11| 897.47
#2012-09-12| 904.06
#2012-09-13| 912.45
#2012-09-14| 929.16
#2012-09-17| 923.39
#2012-09-18| 930.07
#2012-09-19| 946.95
#2012-09-20| 927.42
#2012-09-21| 926.42
#2012-09-24| 930.34
#2012-09-25| 937.99
#2012-09-26| 922.21
#2012-09-27| 929.53
#2012-09-28| 916.03
#2012-10-01| 902.32
#2012-10-02| 901.85
#2012-10-03| 902.30
#2012-10-04| 921.43
#2012-10-05| 922.86
#2012-10-08| 929.18
#2012-10-09| 916.25
#2012-10-10| 894.30
#2012-10-11| 884.18
#2012-10-12| 899.55
#2012-10-15| 892.48
#2012-10-16| 913.08
#2012-10-17| 933.19
#2012-10-18| 949.78
#2012-10-19| 943.18
#2012-10-22| 943.33
#2012-10-23| 937.75
#2012-10-24| 925.29
#2012-10-25| 931.67
#2012-10-26| 937.14
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 936.37
#2012-11-01| 943.55
#2012-11-02| 970.42
#2012-11-05| 966.20
#2012-11-06| 956.22
#2012-11-07| 958.82
#2012-11-08| 945.27
#2012-11-09| 939.36
#2012-11-12| 927.12
#2012-11-13| 918.19
#2012-11-14| 926.35
#2012-11-15| 946.74
#2012-11-16| 975.99
#2012-11-19| 992.88
#2012-11-20| 979.51
#2012-11-21| 971.05
#2012-11-22| .
#2012-11-23|1002.18
#2012-11-26|1011.02
#2012-11-27|1016.47
#2012-11-28| 997.26
#2012-11-29|1005.82
#2012-11-30|1000.00
#2012-12-03|1005.14
#2012-12-04|1021.09
#2012-12-05|1018.31
#2012-12-06|1038.33
#2012-12-07|1044.33
#2012-12-10|1027.84
#2012-12-11|1019.93
#2012-12-12|1030.12
#2012-12-13|1049.39
#2012-12-14|1050.27
#2012-12-17|1063.01
#2012-12-18|1104.52
#2012-12-19|1137.14
#2012-12-20|1138.48
#2012-12-21|1141.70
#2012-12-24|1132.61
#2012-12-25|1176.32
#2012-12-26|1209.62
#2012-12-27|1226.99
#2012-12-28|1240.70
#2012-12-31|1235.39
#2013-01-01|1235.39
#2013-01-02|1225.40
#2013-01-03|1230.05
#2013-01-04|1261.36
#2013-01-07|1226.92
#2013-01-08|1203.69
#2013-01-09|1209.45
#2013-01-10|1194.60
#2013-01-11|1180.02
#2013-01-14|1177.78
#2013-01-15|1199.56
#2013-01-16|1165.45
#2013-01-17|1149.69
#2013-01-18|1167.34
#2013-01-21|1160.45
#2013-01-22|1182.08
#2013-01-23|1138.63
#2013-01-24|1158.21
#2013-01-25|1159.39
#2013-01-28|1184.44
#2013-01-29|1196.13
#2013-01-30|1218.80
#2013-01-31|1237.56
#2013-02-01|1214.09
#2013-02-04|1243.18
#2013-02-05|1208.37
#2013-02-06|1230.68
#2013-02-07|1251.63
#2013-02-08|1241.70
#2013-02-11|1232.46
#2013-02-12|1279.06
#2013-02-13|1243.36
#2013-02-14|1232.38
#2013-02-15|1196.30
#2013-02-18|1219.57
#2013-02-19|1230.64
#2013-02-20|1234.82
#2013-02-21|1224.85
#2013-02-22|1221.46
#2013-02-25|1243.53
#2013-02-26|1270.93
#2013-02-27|1247.69
#2013-02-28|1264.19
#2013-03-01|1282.09
#2013-03-04|1314.92
#2013-03-05|1305.48
#2013-03-06|1320.55
#2013-03-07|1303.04
#2013-03-08|1313.63
#2013-03-11|1360.35
#2013-03-12|1347.33
#2013-03-13|1341.11
#2013-03-14|1360.82
#2013-03-15|1382.38
#2013-03-18|1351.75
#2013-03-19|1377.98
#2013-03-20|1368.53
#2013-03-21|1415.36
#2013-03-22|1396.86
#2013-03-25|1427.36
#2013-03-26|1426.15
#2013-03-27|1449.63
#2013-03-28|1438.72
#2013-03-29|1432.58
#2013-04-01|1379.03
#2013-04-02|1400.85
#2013-04-03|1421.98
#2013-04-04|1412.49
#2013-04-05|1498.38
#2013-04-08|1608.65
#2013-04-09|1582.50
#2013-04-10|1606.23
#2013-04-11|1677.04
#2013-04-12|1690.05
#2013-04-15|1671.99
#2013-04-16|1670.38
#2013-04-17|1712.25
#2013-04-18|1699.32
#2013-04-19|1680.42
#2013-04-22|1729.43
#2013-04-23|1741.04
#2013-04-24|1754.91
#2013-04-25|1750.95
#2013-04-26|1778.16
#2013-04-29|1769.64
#2013-04-30|1838.05
#2013-05-01|1812.18
#2013-05-02|1776.01
#2013-05-03|1759.49
#2013-05-06|1752.94
#2013-05-07|1800.79
#2013-05-08|1803.45
#2013-05-09|1802.61
#2013-05-10|1819.18
#2013-05-13|1930.44
#2013-05-14|1887.35
#2013-05-15|1841.66
#2013-05-16|1842.81
#2013-05-17|1895.82
#2013-05-20|1936.36
#2013-05-21|1897.96
#2013-05-22|1866.70
#2013-05-23|1714.10
#2013-05-24|1729.57
#2013-05-27|1693.12
#2013-05-28|1695.04
#2013-05-29|1737.80
#2013-05-30|1652.08
#2013-05-31|1626.00
#2013-06-03|1522.08
#2013-06-04|1647.61
#2013-06-05|1594.05
#2013-06-06|1533.08
#2013-06-07|1558.58
#2013-06-10|1629.13
#2013-06-11|1645.09
#2013-06-12|1659.12
#2013-06-13|1583.49
#2013-06-14|1583.08
#2013-06-17|1607.41
#2013-06-18|1616.20
#2013-06-19|1637.95
#2013-06-20|1545.38
#2013-06-21|1539.82
#2013-06-24|1541.27
#2013-06-25|1508.86
#2013-06-26|1476.47
#2013-06-27|1511.81
#2013-06-28|1570.41
#2013-07-01|1617.52
#2013-07-02|1650.73
#2013-07-03|1668.60
#2013-07-04|1693.46
#2013-07-05|1705.71
#2013-07-08|1685.04
#2013-07-09|1724.60
#2013-07-10|1724.61
#2013-07-11|1760.73
#2013-07-12|1738.22
#2013-07-15|1730.39
#2013-07-16|1760.51
#2013-07-17|1732.38
#2013-07-18|1721.80
#2013-07-19|1728.77
#2013-07-22|1742.99
#2013-07-23|1732.54
#2013-07-24|1737.99
#2013-07-25|1705.55
#2013-07-26|1667.22
#2013-07-29|1572.10
#2013-07-30|1627.48
#2013-07-31|1618.81
#2013-08-01|1649.25
#2013-08-02|1710.43
#2013-08-05|1695.47
#2013-08-06|1707.39
#2013-08-07|1663.87
#2013-08-08|1655.93
#2013-08-09|1636.07
#2013-08-12|1575.22
#2013-08-13|1574.80
#2013-08-14|1605.12
#2013-08-15|1575.05
#2013-08-16|1579.90
#2013-08-19|1581.07
#2013-08-20|1553.30
#2013-08-21|1542.51
#2013-08-22|1524.13
#2013-08-23|1559.20
#2013-08-26|1544.11
#2013-08-27|1553.93
#2013-08-28|1501.45
#2013-08-29|1493.10
#2013-08-30|1495.02
#2013-09-02|1523.52
#2013-09-03|1583.27
#2013-09-04|1611.37
#2013-09-05|1608.17
#2013-09-06|1597.29
#2013-09-09|1633.50
#2013-09-10|1669.56
#2013-09-11|1691.81
#2013-09-12|1689.78
#2013-09-13|1691.23
#2013-09-16|1700.56
#2013-09-17|1695.05
#2013-09-18|1747.89
#2013-09-19|1784.05
#2013-09-20|1784.67
#2013-09-23|1801.48
#2013-09-24|1795.55
#2013-09-25|1779.66
#2013-09-26|1789.96
#2013-09-27|1797.35
#2013-09-30|1745.53
#2013-10-01|1742.51
#2013-10-02|1711.85
#2013-10-03|1704.91
#2013-10-04|1690.25
#2013-10-07|1640.14
#2013-10-08|1666.64
#2013-10-09|1712.70
#2013-10-10|1700.86
#2013-10-11|1743.35
#2013-10-14|1746.72
#2013-10-15|1737.17
#2013-10-16|1721.85
#2013-10-17|1759.34
#2013-10-18|1753.19
#2013-10-21|1768.68
#2013-10-22|1776.39
#2013-10-23|1766.89
#2013-10-24|1769.50
#2013-10-25|1741.59
#2013-10-28|1764.98
#2013-10-29|1746.91
#2013-10-30|1778.41
#2013-10-31|1743.01
#2013-11-01|1695.27
#2013-11-04|1698.27
#2013-11-05|1722.63
#2013-11-06|1740.50
#2013-11-07|1714.97
#2013-11-08|1691.00
#2013-11-11|1682.46
#2013-11-12|1725.37
#2013-11-13|1741.41
#2013-11-14|1763.91
#2013-11-15|1834.02
#2013-11-18|1862.03
#2013-11-19|1848.90
#2013-11-20|1846.08
#2013-11-21|1848.85
#2013-11-22|1875.59
#2013-11-25|1865.59
#2013-11-26|1856.34
#2013-11-27|1821.82
#2013-11-28|1853.93
#2013-11-29|1840.35
#2013-12-02|1831.32
#2013-12-03|1839.00
#2013-12-04|1791.23
#2013-12-05|1795.98
#2013-12-06|1790.07
#2013-12-09|1811.33
#2013-12-10|1821.35
#2013-12-11|1815.00
#2013-12-12|1782.07
#2013-12-13|1776.66
#2013-12-16|1740.75
#2013-12-17|1744.70
#2013-12-18|1752.80
#2013-12-19|1761.17
#2013-12-20|1768.48
#2013-12-23|1770.18
#2013-12-24|1754.92
#2013-12-25|1768.79
#2013-12-26|1827.18
#2013-12-27|1834.71
#2013-12-30|1835.30
#2013-12-31|1834.08
#2014-01-01|1834.08
#2014-01-02|1835.48
#2014-01-03|1845.14
#2014-01-06|1827.04
#2014-01-07|1802.68
#2014-01-08|1834.95
#2014-01-09|1815.69
#2014-01-10|1827.21
#2014-01-13|1841.00
#2014-01-14|1772.46
#2014-01-15|1786.93
#2014-01-16|1776.61
#2014-01-17|1772.69
#2014-01-20|1770.75
#2014-01-21|1763.24
#2014-01-22|1783.23
#2014-01-23|1776.70
#2014-01-24|1765.37
#2014-01-27|1698.61
#2014-01-28|1686.45
#2014-01-29|1761.73
#2014-01-30|1690.78
#2014-01-31|1677.08
#2014-02-03|1618.32
#2014-02-04|1535.51
#2014-02-05|1569.43
#2014-02-06|1560.45
#2014-02-07|1614.84
#2014-02-10|1636.49
#2014-02-11|1630.81
#2014-02-12|1626.03
#2014-02-13|1615.46
#2014-02-14|1574.12
#2014-02-17|1598.03
#2014-02-18|1650.36
#2014-02-19|1630.52
#2014-02-20|1581.82
#2014-02-21|1623.96
#2014-02-24|1611.77
#2014-02-25|1633.28
#2014-02-26|1606.91
#2014-02-27|1581.34
#2014-02-28|1574.13
#2014-03-03|1568.97
#2014-03-04|1562.71
#2014-03-05|1579.58
#2014-03-06|1603.14
#2014-03-07|1609.07
#2014-03-10|1597.47
#2014-03-11|1600.23
#2014-03-12|1564.98
#2014-03-13|1567.89
#2014-03-14|1531.04
#2014-03-17|1500.87
#2014-03-18|1523.95
#2014-03-19|1509.80
#2014-03-20|1479.96
#2014-03-21|1480.18
#2014-03-24|1516.74
#2014-03-25|1490.61
#2014-03-26|1490.16
#2014-03-27|1476.15
#2014-03-28|1502.61
#2014-03-31|1528.08
#2014-04-01|1521.85
#2014-04-02|1546.33
#2014-04-03|1553.72
#2014-04-04|1572.60
#2014-04-07|1531.66
#2014-04-08|1498.80
#2014-04-09|1463.26
#2014-04-10|1465.87
#2014-04-11|1435.30
#2014-04-14|1419.25
#2014-04-15|1415.70
#2014-04-16|1470.42
#2014-04-17|1472.75
#2014-04-18|1485.10
#2014-04-21|1481.29
#2014-04-22|1455.15
#2014-04-23|1480.50
#2014-04-24|1466.82
#2014-04-25|1476.52
#2014-04-28|1451.16
#2014-04-29|1451.73
#2014-04-30|1422.91
#2014-05-01|1478.54
#2014-05-02|1491.58
#2014-05-05|1493.48
#2014-05-06|1501.71
#2014-05-07|1448.78
#2014-05-08|1459.13
#2014-05-09|1470.17
#2014-05-12|1454.47
#2014-05-13|1500.12
#2014-05-14|1526.58
#2014-05-15|1504.91
#2014-05-16|1473.78
#2014-05-19|1459.78
#2014-05-20|1459.43
#2014-05-21|1448.27
#2014-05-22|1495.83
#2014-05-23|1507.36
#2014-05-26|1544.48
#2014-05-27|1541.56
#2014-05-28|1556.85
#2014-05-29|1570.17
#2014-05-30|1555.00
#2014-06-02|1576.13
#2014-06-03|1590.59
#2014-06-04|1604.12
#2014-06-05|1596.85
#2014-06-06|1607.02
#2014-06-09|1603.61
#2014-06-10|1579.72
#2014-06-11|1601.97
#2014-06-12|1605.61
#2014-06-13|1617.00
#2014-06-16|1607.99
#2014-06-17|1602.05
#2014-06-18|1626.71
#2014-06-19|1673.73
#2014-06-20|1677.70
#2014-06-23|1673.41
#2014-06-24|1669.52
#2014-06-25|1660.01
#2014-06-26|1669.84
#2014-06-27|1661.78
#2014-06-30|1684.49
#2014-07-01|1693.54
#2014-07-02|1702.13
#2014-07-03|1688.70
#2014-07-04|1702.11
#2014-07-07|1699.56
#2014-07-08|1672.56
#2014-07-09|1645.68
#2014-07-10|1622.66
#2014-07-11|1598.33
#2014-07-14|1597.50
#2014-07-15|1618.96
#2014-07-16|1609.48
#2014-07-17|1600.66
#2014-07-18|1585.94
#2014-07-21|1587.04
#2014-07-22|1583.99
#2014-07-23|1570.13
#2014-07-24|1559.38
#2014-07-25|1588.57
#2014-07-28|1588.98
#2014-07-29|1579.14
#2014-07-30|1577.68
#2014-07-31|1594.47
#2014-08-01|1585.61
#2014-08-04|1566.45
#2014-08-05|1539.63
#2014-08-06|1525.47
#2014-08-07|1542.34
#2014-08-08|1500.42
#2014-08-11|1530.57
#2014-08-12|1530.96
#2014-08-13|1544.08
#2014-08-14|1543.69
#2014-08-15|1543.09
#2014-08-18|1535.01
#2014-08-19|1541.70
#2014-08-20|1520.66
#2014-08-21|1560.04
#2014-08-22|1551.20
#2014-08-25|1561.03
#2014-08-26|1548.45
#2014-08-27|1557.53
#2014-08-28|1556.56
#2014-08-29|1545.46
#2014-09-01|1543.02
#2014-09-02|1563.94
#2014-09-03|1581.00
#2014-09-04|1565.58
#2014-09-05|1559.74
#2014-09-08|1565.38
#2014-09-09|1549.84
#2014-09-10|1539.20
#2014-09-11|1545.50
#2014-09-12|1533.79
#2014-09-15|1535.65
#2014-09-16|1533.48
#2014-09-17|1513.15
#2014-09-18|1508.98
#2014-09-19|1516.60
#2014-09-22|1513.75
#2014-09-23|1515.56
#2014-09-24|1495.91
#2014-09-25|1516.46
#2014-09-26|1491.56
#2014-09-29|1488.12
#2014-09-30|1458.52
#2014-10-01|1438.63
#2014-10-02|1412.76
#2014-10-03|1386.92
#2014-10-06|1411.16
#2014-10-07|1401.57
#2014-10-08|1390.38
#2014-10-09|1381.95
#2014-10-10|1368.13
#2014-10-13|1375.27
#2014-10-14|1344.80
#2014-10-15|1355.28
#2014-10-16|1321.50
#2014-10-17|1301.63
#2014-10-20|1349.69
#2014-10-21|1335.31
#2014-10-22|1356.48
#2014-10-23|1324.69
#2014-10-24|1333.77
#2014-10-27|1345.56
#2014-10-28|1341.26
#2014-10-29|1375.51
#2014-10-30|1371.00
#2014-10-31|1450.93
#2014-11-03|1424.43
#2014-11-04|1559.99
#2014-11-05|1532.37
#2014-11-06|1499.49
#2014-11-07|1493.81
#2014-11-10|1491.57
#2014-11-11|1483.55
#2014-11-12|1499.01
#2014-11-13|1509.09
#2014-11-14|1511.13
#2014-11-17|1458.57
#2014-11-18|1485.79
#2014-11-19|1478.26
#2014-11-20|1450.54
#2014-11-21|1465.69
#2014-11-24|1455.42
#2014-11-25|1465.86
#2014-11-26|1467.19
#2014-11-27|1446.26
#2014-11-28|1454.50
#2014-12-01|1461.60
#2014-12-02|1455.50
#2014-12-03|1467.16
#2014-12-04|1483.04
#2014-12-05|1474.75
#2014-12-08|1479.66
#2014-12-09|1468.78
#2014-12-10|1441.61
#2014-12-11|1419.42
#2014-12-12|1422.76
#2014-12-15|1395.94
#2014-12-16|1378.81
#2014-12-17|1374.37
#2014-12-18|1382.34
#2014-12-19|1423.00
#2014-12-22|1425.67
#2014-12-23|1416.40
#2014-12-24|1419.00
#2014-12-25|1409.51
#2014-12-26|1424.23
#2014-12-29|1417.05
#2014-12-30|1406.75
#2014-12-31|1400.65
#2015-01-01|1400.65
#2015-01-02|1397.03
#2015-01-05|1390.28
#2015-01-06|1354.87
#2015-01-07|1332.50
#2015-01-08|1331.37
#2015-01-09|1339.77
#2015-01-12|1342.25
#2015-01-13|1328.98
#2015-01-14|1326.20
#2015-01-15|1332.78
#2015-01-16|1305.73
#2015-01-19|1300.50
#2015-01-20|1327.34
#2015-01-21|1316.57
#2015-01-22|1319.63
#2015-01-23|1331.11
#2015-01-26|1312.13
#2015-01-27|1346.26
#2015-01-28|1343.65
#2015-01-29|1326.44
#2015-01-30|1321.70
#2015-02-02|1306.20
#2015-02-03|1284.90
#2015-02-04|1322.76
#2015-02-05|1327.62
#2015-02-06|1335.22
#2015-02-09|1350.63
#2015-02-10|1345.30
#2015-02-11|1332.96
#2015-02-12|1372.55
#2015-02-13|1399.20
#2015-02-16|1427.32
#2015-02-17|1416.42
#2015-02-18|1438.23
#2015-02-19|1459.51
#2015-02-20|1474.51
#2015-02-23|1459.32
#2015-02-24|1466.38
#2015-02-25|1469.68
#2015-02-26|1483.78
#2015-02-27|1505.53
#2015-03-02|1477.49
#2015-03-03|1477.81
#2015-03-04|1463.17
#2015-03-05|1456.95
#2015-03-06|1471.37
#2015-03-09|1463.92
#2015-03-10|1460.39
#2015-03-11|1463.60
#2015-03-12|1485.49
#2015-03-13|1504.91
#2015-03-16|1503.82
#2015-03-17|1524.97
#2015-03-18|1544.90
#2015-03-19|1531.11
#2015-03-20|1546.97
#2015-03-23|1571.03
#2015-03-24|1553.74
#2015-03-25|1560.81
#2015-03-26|1529.12
#2015-03-27|1504.69
#2015-03-30|1510.17
#2015-03-31|1502.50
#2015-04-01|1489.91
#2015-04-02|1514.09
#2015-04-03|1538.83
#2015-04-06|1530.39
#2015-04-07|1535.68
#2015-04-08|1553.98
#2015-04-09|1559.14
#2015-04-10|1560.89
#2015-04-13|1570.30
#2015-04-14|1580.98
#2015-04-15|1562.42
#2015-04-16|1582.46
#2015-04-17|1576.98
#2015-04-20|1551.36
#2015-04-21|1589.93
#2015-04-22|1632.29
#2015-04-23|1645.52
#2015-04-24|1644.11
#2015-04-27|1648.18
#2015-04-28|1647.13
#2015-04-29|1645.26
#2015-04-30|1593.90
#2015-05-01|1576.32
#2015-05-04|1575.79
#2015-05-05|1577.76
#2015-05-06|1586.09
#2015-05-07|1577.58
#2015-05-08|1595.85
#2015-05-11|1611.66
#2015-05-12|1609.61
#2015-05-13|1609.78
#2015-05-14|1595.24
#2015-05-15|1605.21
#2015-05-18|1613.74
#2015-05-19|1624.76
#2015-05-20|1632.79
#2015-05-21|1626.82
#2015-05-22|1628.06
#2015-05-25|1641.89
#2015-05-26|1608.81
#2015-05-27|1590.50
#2015-05-28|1601.27
#2015-05-29|1601.57
#2015-06-01|1610.66
#2015-06-02|1599.48
#2015-06-03|1602.61
#2015-06-04|1618.37
#2015-06-05|1585.44
#2015-06-08|1593.43
#2015-06-09|1575.62
#2015-06-10|1583.22
#2015-06-11|1588.02
#2015-06-12|1588.85
#2015-06-15|1586.48
#2015-06-16|1570.25
#2015-06-17|1557.84
#2015-06-18|1556.05
#2015-06-19|1575.67
#2015-06-22|1588.68
#2015-06-23|1613.46
#2015-06-24|1617.88
#2015-06-25|1614.25
#2015-06-26|1622.89
#2015-06-29|1593.93
#2015-06-30|1602.94
#2015-07-01|1630.94
#2015-07-02|1639.81
#2015-07-03|1670.23
#2015-07-06|1632.12
#2015-07-07|1639.67
#2015-07-08|1583.58
#2015-07-09|1586.96
#2015-07-10|1576.66
#2015-07-13|1593.71
#2015-07-14|1640.37
#2015-07-15|1625.73
#2015-07-16|1633.30
#2015-07-17|1640.06
#2015-07-20|1636.23
#2015-07-21|1650.25
#2015-07-22|1623.88
#2015-07-23|1636.77
#2015-07-24|1629.15
#2015-07-27|1604.84
#2015-07-28|1598.09
#2015-07-29|1590.61
#2015-07-30|1633.16
#2015-07-31|1655.95
#2015-08-03|1636.45
#2015-08-04|1640.94
#2015-08-05|1633.57
#2015-08-06|1631.27
#2015-08-07|1637.83
#2015-08-10|1641.83
#2015-08-11|1638.90
#2015-08-12|1626.20
#2015-08-13|1608.51
#2015-08-14|1602.67
#2015-08-17|1602.20
#2015-08-18|1608.16
#2015-08-19|1588.02
#2015-08-20|1568.54
#2015-08-21|1522.97
#2015-08-24|1468.05
#2015-08-25|1403.70
#2015-08-26|1470.21
#2015-08-27|1469.94
#2015-08-28|1512.08
#2015-08-31|1495.11
#2015-09-01|1451.60
#2015-09-02|1429.58
#2015-09-03|1427.27
#2015-09-04|1405.97
#2015-09-07|1392.66
#2015-09-08|1357.37
#2015-09-09|1451.45
#2015-09-10|1442.57
#2015-09-11|1468.34
#2015-09-14|1450.91
#2015-09-15|1429.87
#2015-09-16|1423.54
#2015-09-17|1458.46
#2015-09-18|1436.42
#2015-09-21|1429.62
#2015-09-22|1435.46
#2015-09-23|1429.98
#2015-09-24|1402.38
#2015-09-25|1420.46
#2015-09-28|1409.37
#2015-09-29|1346.77
#2015-09-30|1393.46
#2015-10-01|1446.23
#2015-10-02|1457.55
#2015-10-05|1465.79
#2015-10-06|1468.29
#2015-10-07|1504.42
#2015-10-08|1506.18
#2015-10-09|1523.86
#2015-10-12|1528.94
#2015-10-13|1512.19
#2015-10-14|1489.89
#2015-10-15|1524.40
#2015-10-16|1545.57
#2015-10-19|1528.29
#2015-10-20|1521.87
#2015-10-21|1552.62
#2015-10-22|1528.98
#2015-10-23|1558.60
#2015-10-26|1569.57
#2015-10-27|1559.14
#2015-10-28|1564.28
#2015-10-29|1539.44
#2015-10-30|1543.03
#2015-11-02|1519.05
#2015-11-03|1512.78
#2015-11-04|1514.60
#2015-11-05|1535.70
#2015-11-06|1511.23
#2015-11-09|1548.67
#2015-11-10|1545.82
#2015-11-11|1548.24
#2015-11-12|1537.95
#2015-11-13|1524.50
#2015-11-16|1508.69
#2015-11-17|1515.44
#2015-11-18|1518.79
#2015-11-19|1536.42
#2015-11-20|1529.94
#2015-11-23|1527.82
#2015-11-24|1537.19
#2015-11-25|1504.15
#2015-11-26|1515.93
#2015-11-27|1502.45
#2015-11-30|1477.16
#2015-12-01|1504.13
#2015-12-02|1502.30
#2015-12-03|1504.90
#2015-12-04|1475.92
#2015-12-07|1481.42
#2015-12-08|1466.04
#2015-12-09|1476.36
#2015-12-10|1457.23
#2015-12-11|1470.34
#2015-12-14|1440.31
#2015-12-15|1409.46
#2015-12-16|1456.92
#2015-12-17|1465.40
#2015-12-18|1444.40
#2015-12-21|1440.67
#2015-12-22|1441.07
#2015-12-23|1439.94
#2015-12-24|1433.86
#2015-12-25|1424.22
#2015-12-28|1444.10
#2015-12-29|1450.37
#2015-12-30|1450.88
#2015-12-31|1454.19
#2016-01-01|1454.19
#2016-01-04|1431.89
#2016-01-05|1432.17
#2016-01-06|1430.61
#2016-01-07|1395.86
#2016-01-08|1384.82
#2016-01-11|1389.18
#2016-01-12|1332.77
#2016-01-13|1375.36
#2016-01-14|1353.82
#2016-01-15|1352.29
#2016-01-18|1327.09
#2016-01-19|1329.34
#2016-01-20|1297.39
#2016-01-21|1233.95
#2016-01-22|1300.01
#2016-01-25|1328.02
#2016-01-26|1291.54
#2016-01-27|1341.69
#2016-01-28|1328.16
#2016-01-29|1379.85
#2016-02-01|1457.46
#2016-02-02|1437.54
#2016-02-03|1385.99
#2016-02-04|1379.86
#2016-02-05|1341.32
#2016-02-08|1345.87
#2016-02-09|1263.51
#2016-02-10|1213.87
#2016-02-11|1242.62
#2016-02-12|1125.68
#2016-02-15|1216.69
#2016-02-16|1247.36
#2016-02-17|1229.72
#2016-02-18|1264.24
#2016-02-19|1256.25
#2016-02-22|1263.82
#2016-02-23|1259.92
#2016-02-24|1271.08
#2016-02-25|1293.32
#2016-02-26|1280.53
#2016-02-29|1275.79
#2016-03-01|1281.34
#2016-03-02|1328.03
#2016-03-03|1365.16
#2016-03-04|1376.92
#2016-03-07|1373.62
#2016-03-08|1370.25
#2016-03-09|1333.25
#2016-03-10|1356.08
#2016-03-11|1370.60
#2016-03-14|1385.36
#2016-03-15|1383.49
#2016-03-16|1359.50
#2016-03-17|1385.37
#2016-03-18|1376.40
#2016-03-21|1373.69
#2016-03-22|1397.74
#2016-03-23|1375.17
#2016-03-24|1362.71
#2016-03-25|1379.10
#2016-03-28|1376.94
#2016-03-29|1378.72
#2016-03-30|1367.85
#2016-03-31|1360.75
#2016-04-01|1310.28
#2016-04-04|1312.23
#2016-04-05|1282.10
#2016-04-06|1287.58
#2016-04-07|1318.70
#2016-04-08|1328.99
#2016-04-11|1320.28
#2016-04-12|1356.33
#2016-04-13|1380.75
#2016-04-14|1416.18
#2016-04-15|1405.64
#2016-04-18|1348.00
#2016-04-19|1384.31
#2016-04-20|1398.46
#2016-04-21|1434.97
#2016-04-22|1442.04
#2016-04-25|1439.04
#2016-04-26|1415.08
#2016-04-27|1417.85
#2016-04-28|1364.49
#2016-04-29|1384.45
#2016-05-02|1336.86
#2016-05-03|1340.95
#2016-05-04|1332.17
#2016-05-05|1326.21
#2016-05-06|1321.13
#2016-05-09|1314.53
#2016-05-10|1348.52
#2016-05-11|1336.18
#2016-05-12|1343.98
#2016-05-13|1303.48
#2016-05-16|1303.41
#2016-05-17|1321.42
#2016-05-18|1312.78
#2016-05-19|1311.50
#2016-05-20|1313.91
#2016-05-23|1325.62
#2016-05-24|1308.37
#2016-05-25|1312.49
#2016-05-26|1303.42
#2016-05-27|1307.53
#2016-05-30|1302.78
#2016-05-31|1320.50
#2016-06-01|1317.07
#2016-06-02|1292.51
#2016-06-03|1308.97
#2016-06-06|1278.84
#2016-06-07|1284.74
#2016-06-08|1294.16
#2016-06-09|1275.25
#2016-06-10|1259.41
#2016-06-13|1215.03
#2016-06-14|1206.46
#2016-06-15|1217.69
#2016-06-16|1198.47
#2016-06-17|1208.67
#2016-06-20|1248.19
#2016-06-21|1258.61
#2016-06-22|1250.21
#2016-06-23|1258.14
#2016-06-24|1188.63
#2016-06-27|1166.29
#2016-06-28|1134.93
#2016-06-29|1166.19
#2016-06-30|1176.05
#2016-07-01|1188.18
#2016-07-04|1200.98
#2016-07-05|1210.59
#2016-07-06|1169.65
#2016-07-07|1162.99
#2016-07-08|1154.40
#2016-07-11|1188.03
#2016-07-12|1226.20
#2016-07-13|1251.74
#2016-07-14|1241.61
#2016-07-15|1269.29
#2016-07-18|1268.57
#2016-07-19|1262.72
#2016-07-20|1247.23
#2016-07-21|1279.69
#2016-07-22|1263.75
#2016-07-25|1271.64
#2016-07-26|1252.27
#2016-07-27|1264.69
#2016-07-28|1258.58
#2016-07-29|1331.58
#2016-08-01|1309.94
#2016-08-02|1299.34
#2016-08-03|1244.58
#2016-08-04|1289.04
#2016-08-05|1290.67
#2016-08-08|1319.90
#2016-08-09|1345.75
#2016-08-10|1343.08
#2016-08-11|1342.29
#2016-08-12|1363.33
#2016-08-15|1355.69
#2016-08-16|1339.50
#2016-08-17|1372.48
#2016-08-18|1355.07
#2016-08-19|1357.40
#2016-08-22|1365.75
#2016-08-23|1344.88
#2016-08-24|1347.14
#2016-08-25|1348.50
#2016-08-26|1327.23
#2016-08-29|1347.65
#2016-08-30|1340.95
#2016-08-31|1358.68
#2016-09-01|1377.48
#2016-09-02|1380.75
#2016-09-05|1385.55
#2016-09-06|1408.24
#2016-09-07|1400.53
#2016-09-08|1397.10
#2016-09-09|1388.63
#2016-09-12|1368.45
#2016-09-13|1357.08
#2016-09-14|1344.57
#2016-09-15|1324.86
#2016-09-16|1337.89
#2016-09-19|1344.20
#2016-09-20|1344.25
#2016-09-21|1409.94
#2016-09-22|1408.68
#2016-09-23|1385.65
#2016-09-26|1380.51
#2016-09-27|1387.92
#2016-09-28|1340.75
#2016-09-29|1356.24
#2016-09-30|1331.53
#2016-10-03|1333.92
#2016-10-04|1329.81
#2016-10-05|1327.58
#2016-10-06|1331.82
#2016-10-07|1335.48
#2016-10-10|1329.74
#2016-10-11|1320.88
#2016-10-12|1302.91
#2016-10-13|1303.47
#2016-10-14|1306.25
#2016-10-17|1316.31
#2016-10-18|1321.06
#2016-10-19|1338.15
#2016-10-20|1346.38
#2016-10-21|1336.61
#2016-10-24|1328.61
#2016-10-25|1340.80
#2016-10-26|1349.61
#2016-10-27|1373.57
#2016-10-28|1403.24
#2016-10-31|1409.05
#2016-11-01|1410.44
#2016-11-02|1401.65
#2016-11-03|1402.60
#2016-11-04|1382.57
#2016-11-07|1375.07
#2016-11-08|1371.21
#2016-11-09|1306.56
#2016-11-10|1385.67
#2016-11-11|1411.60
#2016-11-14|1431.16
#2016-11-15|1427.46
#2016-11-16|1439.68
#2016-11-17|1431.41
#2016-11-18|1425.91
#2016-11-21|1434.69
#2016-11-22|1431.43
#2016-11-23|1410.83
#2016-11-24|1424.78
#2016-11-25|1424.54
#2016-11-28|1441.56
#2016-11-29|1425.02
#2016-11-30|1416.42
#2016-12-01|1436.01
#2016-12-02|1470.28
#2016-12-05|1447.04
#2016-12-06|1478.34
#2016-12-07|1511.04
#2016-12-08|1544.99
#2016-12-09|1560.27
#2016-12-12|1547.68
#2016-12-13|1545.56
#2016-12-14|1548.87
#2016-12-15|1500.99
#2016-12-16|1506.38
#2016-12-19|1511.53
#2016-12-20|1491.94
#2016-12-21|1489.96
#2016-12-22|1485.92
#2016-12-23|1489.40
#2016-12-26|1480.04
#2016-12-27|1475.75
#2016-12-28|1473.33
#2016-12-29|1466.08
#2016-12-30|1460.18
#2017-01-02|1460.18
#2017-01-03|1442.98
#2017-01-04|1499.22
#2017-01-05|1521.74
#2017-01-06|1496.72
#2017-01-09|1496.92
#2017-01-10|1493.03
#2017-01-11|1484.01
#2017-01-12|1508.11
#2017-01-13|1506.99
#2017-01-16|1498.29
#2017-01-17|1486.38
#2017-01-18|1498.82
#2017-01-19|1487.52
#2017-01-20|1490.23
#2017-01-23|1488.26
#2017-01-24|1463.76
#2017-01-25|1468.69
#2017-01-26|1495.01
#2017-01-27|1485.54
#2017-01-30|1500.23
#2017-01-31|1496.76
#2017-02-01|1496.86
#2017-02-02|1493.35
#2017-02-03|1493.72
#2017-02-06|1498.43
#2017-02-07|1499.77
#2017-02-08|1513.56
#2017-02-09|1492.71
#2017-02-10|1517.66
#2017-02-13|1513.94
#2017-02-14|1493.82
#2017-02-15|1509.33
#2017-02-16|1525.69
#2017-02-17|1525.79
#2017-02-20|1526.16
#2017-02-21|1532.20
#2017-02-22|1530.27
#2017-02-23|1527.26
#2017-02-24|1531.82
#2017-02-27|1512.31
#2017-02-28|1522.47
#2017-03-01|1511.42
#2017-03-02|1526.73
#2017-03-03|1514.76
#2017-03-06|1519.19
#2017-03-07|1512.84
#2017-03-08|1489.97
#2017-03-09|1496.45
#2017-03-10|1523.65
#2017-03-13|1524.30
#2017-03-14|1522.54
#2017-03-15|1521.97
#2017-03-16|1550.96
#2017-03-17|1550.68
#2017-03-20|1551.85
#2017-03-21|1540.95
#2017-03-22|1512.11
#2017-03-23|1512.90
#2017-03-24|1526.91
#2017-03-27|1499.17
#2017-03-28|1523.87
#2017-03-29|1495.33
#2017-03-30|1474.02
#2017-03-31|1457.92
#2017-04-03|1466.09
#2017-04-04|1456.32
#2017-04-05|1439.77
#2017-04-06|1418.91
#2017-04-07|1441.63
#2017-04-10|1453.67
#2017-04-11|1462.78
#2017-04-12|1441.88
#2017-04-13|1437.87
#2017-04-14|1437.64
#2017-04-17|1463.02
#2017-04-18|1472.61
#2017-04-19|1469.49
#2017-04-20|1470.87
#2017-04-21|1485.48
#2017-04-24|1479.79
#2017-04-25|1490.84
#2017-04-26|1500.31
#2017-04-27|1498.62
#2017-04-28|1466.99
#2017-05-01|1464.59
#2017-05-02|1478.69
#2017-05-03|1475.99
#2017-05-04|1471.01
#2017-05-05|1472.06
#2017-05-08|1506.89
#2017-05-09|1483.58
#2017-05-10|1482.87
#2017-05-11|1490.23
#2017-05-12|1487.79
#2017-05-15|1488.03
#2017-05-16|1491.72
#2017-05-17|1500.49
#2017-05-18|1475.86
#2017-05-19|1483.11
#2017-05-22|1505.35
#2017-05-23|1504.41
#2017-05-24|1508.68
#2017-05-25|1513.91
#2017-05-26|1515.15
#2017-05-29|1505.64
#2017-05-30|1513.24
#2017-05-31|1508.26
#2017-06-01|1516.88
#2017-06-02|1572.32
#2017-06-05|1556.22
#2017-06-06|1553.88
#2017-06-07|1566.96
#2017-06-08|1546.23
#2017-06-09|1540.34
#2017-06-12|1550.32
#2017-06-13|1552.70
#2017-06-14|1566.23
#2017-06-15|1532.81
#2017-06-16|1552.11
#2017-06-19|1548.71
#2017-06-20|1550.86
#2017-06-21|1542.65
#2017-06-22|1543.40
#2017-06-23|1553.34
#2017-06-26|1543.29
#2017-06-27|1536.88
#2017-06-28|1536.85
#2017-06-29|1554.87
#2017-06-30|1536.07
#2017-07-03|1530.38
#2017-07-04|1537.82
#2017-07-05|1544.78
#2017-07-06|1544.19
#2017-07-07|1512.92
#2017-07-10|1521.25
#2017-07-11|1520.74
#2017-07-12|1526.50
#2017-07-13|1515.50
#2017-07-14|1527.89
#2017-07-17|1525.46
#2017-07-18|1538.68
#2017-07-19|1530.04
#2017-07-20|1545.73
#2017-07-21|1553.07
#2017-07-24|1545.60
#2017-07-25|1539.33
#2017-07-26|1536.97
#2017-07-27|1544.87
#2017-07-28|1541.28
#2017-07-31|1545.71
#2017-08-01|1561.76
#2017-08-02|1557.71
#2017-08-03|1563.91
#2017-08-04|1556.33
#2017-08-07|1568.55
#2017-08-08|1563.90
#2017-08-09|1560.67
#2017-08-10|1563.96
#2017-08-11|1567.11
#2017-08-14|1544.51
#2017-08-15|1547.66
#2017-08-16|1537.39
#2017-08-17|1544.70
#2017-08-18|1539.29
#2017-08-21|1529.22
#2017-08-22|1520.76
#2017-08-23|1526.22
#2017-08-24|1505.25
#2017-08-25|1511.47
#2017-08-28|1517.21
#2017-08-29|1517.21
#2017-08-30|1500.63
#2017-08-31|1507.35
#2017-09-01|1506.66
#2017-09-04|1500.83
#2017-09-05|1491.02
#2017-09-06|1475.87
#2017-09-07|1487.24
#2017-09-08|1482.09
#2017-09-11|1481.06
#2017-09-12|1490.93
#2017-09-13|1493.13
#2017-09-14|1494.58
#2017-09-15|1503.52
#2017-09-18|1496.45
#2017-09-19|1535.90
#2017-09-20|1542.06
#2017-09-21|1528.89
#2017-09-22|1541.66
#2017-09-25|1553.57
#2017-09-26|1544.84
#2017-09-27|1527.24
#2017-09-28|1534.37
#2017-09-29|1545.16
#2017-10-02|1544.37
#2017-10-03|1552.69
#2017-10-04|1558.21
#2017-10-05|1556.84
#2017-10-06|1561.41
#2017-10-09|1563.14
#2017-10-10|1573.58
#2017-10-11|1568.02
#2017-10-12|1584.69
#2017-10-13|1608.42
#2017-10-16|1626.68
#2017-10-17|1613.69
#2017-10-18|1602.12
#2017-10-19|1611.05
#2017-10-20|1589.19
#2017-10-23|1592.77
#2017-10-24|1583.55
#2017-10-25|1583.74
#2017-10-26|1599.26
#2017-10-27|1604.73
#2017-10-30|1610.85
#2017-10-31|1593.50
#2017-11-01|1606.19
#2017-11-02|1613.85
#2017-11-03|1608.06
#2017-11-06|1599.41
#2017-11-07|1620.44
#2017-11-08|1626.33
#2017-11-09|1633.45
#2017-11-10|1617.35
#2017-11-13|1583.83
#2017-11-14|1582.81
#2017-11-15|1546.89
#2017-11-16|1558.27
#2017-11-17|1564.57
#2017-11-20|1554.13
#2017-11-21|1562.81
#2017-11-22|1585.56
#2017-11-23|1590.90
#2017-11-24|1585.38
#2017-11-27|1592.49
#2017-11-28|1583.91
#2017-11-29|1605.82
#2017-11-30|1641.50
#2017-12-01|1625.43
#2017-12-04|1619.93
#2017-12-05|1631.23
#2017-12-06|1604.71
#2017-12-07|1604.46
#2017-12-08|1605.09
#2017-12-11|1614.03
#2017-12-12|1621.55
#2017-12-13|1642.49
#2017-12-14|1638.82
#2017-12-15|1624.04
#2017-12-18|1641.49
#2017-12-19|1644.60
#2017-12-20|1636.54
#2017-12-21|1632.76
#2017-12-22|1638.62
#2017-12-25|1629.26
#2017-12-26|1625.14
#2017-12-27|1637.92
#2017-12-28|1626.56
#2017-12-29|1631.59
#2018-01-01|1631.59
#2018-01-02|1638.94
#2018-01-03|1635.30
#2018-01-04|1690.27
#2018-01-05|1706.13
#2018-01-08|1709.91
#2018-01-09|1732.37
#2018-01-10|1763.05
#2018-01-11|1768.98
#2018-01-12|1770.63
#2018-01-15|1798.20
#2018-01-16|1796.56
#2018-01-17|1795.83
#2018-01-18|1782.56
#2018-01-19|1805.42
#2018-01-22|1824.46
#2018-01-23|1864.13
#2018-01-24|1872.75
#2018-01-25|1862.48
#2018-01-26|1860.05
#2018-01-29|1847.55
#2018-01-30|1818.10
#2018-01-31|1790.72
#2018-02-01|1827.23
#2018-02-02|1795.66
#2018-02-05|1757.10
#2018-02-06|1683.80
#2018-02-07|1673.59
#2018-02-08|1683.22
#2018-02-09|1653.08
#2018-02-12|1655.21
#2018-02-13|1658.13
#2018-02-14|1649.60
#2018-02-15|1683.91
#2018-02-16|1707.15
#2018-02-19|1743.30
#2018-02-20|1730.77
#2018-02-21|1713.58
#2018-02-22|1705.03
#2018-02-23|1736.91
#2018-02-26|1739.44
#2018-02-27|1742.86
#2018-02-28|1728.61
#2018-03-01|1702.29
#2018-03-02|1699.19
#2018-03-05|1678.36
#2018-03-06|1684.95
#2018-03-07|1692.61
#2018-03-08|1691.15
#2018-03-09|1671.33
#2018-03-12|1711.88
#2018-03-13|1728.16
#2018-03-14|1721.28
#2018-03-15|1717.46
#2018-03-16|1715.29
#2018-03-19|1699.41
#2018-03-20|1703.41
#2018-03-21|1704.77
#2018-03-22|1733.73
#2018-03-23|1675.03
#2018-03-26|1676.10
#2018-03-27|1707.72
#2018-03-28|1676.61
#2018-03-29|1682.87
#2018-03-30|1688.48
#2018-04-02|1680.96
#2018-04-03|1667.60
#2018-04-04|1679.92
#2018-04-05|1675.21
#2018-04-06|1678.23
#2018-04-09|1685.09
#2018-04-10|1682.24
#2018-04-11|1696.59
#2018-04-12|1678.86
#2018-04-13|1694.54
#2018-04-16|1696.91
#2018-04-17|1683.33
#2018-04-18|1701.17
#2018-04-19|1696.14
#2018-04-20|1701.19
#2018-04-23|1697.38
#2018-04-24|1706.49
#2018-04-25|1700.94
#2018-04-26|1698.91
#2018-04-27|1701.86
#2018-04-30|1696.58
#2018-05-01|1686.16
#2018-05-02|1699.80
#2018-05-03|1714.30
#2018-05-04|1713.20
#2018-05-07|1698.46
#2018-05-08|1712.24
#2018-05-09|1699.24
#2018-05-10|1706.40
#2018-05-11|1719.67
#2018-05-14|1727.49
#2018-05-15|1705.26
#2018-05-16|1707.65
#2018-05-17|1704.85
#2018-05-18|1711.91
#2018-05-21|1695.38
#2018-05-22|1691.38
#2018-05-23|1699.54
#2018-05-24|1690.61
#2018-05-25|1680.79
#2018-05-28|1681.99
#2018-05-29|1665.85
#2018-05-30|1637.25
#2018-05-31|1645.37
#2018-06-01|1629.55
#2018-06-04|1649.95
#2018-06-05|1638.86
#2018-06-06|1634.75
#2018-06-07|1656.77
#2018-06-08|1652.43
#2018-06-11|1645.14
#2018-06-12|1644.25
#2018-06-13|1654.69
#2018-06-14|1647.32
#2018-06-15|1644.09
#2018-06-18|1626.83
#2018-06-19|1601.94
#2018-06-20|1614.64
#2018-06-21|1601.46
#2018-06-22|1598.78
#2018-06-25|1592.21
#2018-06-26|1594.78
#2018-06-27|1583.38
#2018-06-28|1570.49
#2018-06-29|1567.72
#2018-07-02|1540.18
#2018-07-03|1539.64
#2018-07-04|1537.11
#2018-07-05|1516.68
#2018-07-06|1529.09
#2018-07-09|1552.77
#2018-07-10|1552.79
#2018-07-11|1532.42
#2018-07-12|1517.93
#2018-07-13|1535.69
#2018-07-16|1535.82
#2018-07-17|1552.12
#2018-07-18|1555.30
#2018-07-19|1550.96
#2018-07-20|1558.28
#2018-07-23|1580.63
#2018-07-24|1598.41
#2018-07-25|1601.83
#2018-07-26|1612.35
#2018-07-27|1593.40
#2018-07-30|1592.97
#2018-07-31|1543.60
#2018-08-01|1530.31
#2018-08-02|1527.72
#2018-08-03|1515.77
#2018-08-06|1509.82
#2018-08-07|1521.08
#2018-08-08|1532.69
#2018-08-09|1523.39
#2018-08-10|1512.11
#2018-08-13|1478.05
#2018-08-14|1495.92
#2018-08-15|1486.59
#2018-08-16|1479.26
#2018-08-17|1496.58
#2018-08-20|1492.96
#2018-08-21|1497.55
#2018-08-22|1512.53
#2018-08-23|1504.81
#2018-08-24|1512.26
#2018-08-27|1529.61
#2018-08-28|1531.66
#2018-08-29|1534.58
#2018-08-30|1534.62
#2018-08-31|1537.61
#2018-09-03|1522.65
#2018-09-04|1524.90
#2018-09-05|1510.29
#2018-09-06|1497.87
#2018-09-07|1490.83
#2018-09-10|1492.79
#2018-09-11|1499.34
#2018-09-12|1499.37
#2018-09-13|1501.53
#2018-09-14|1521.78
#2018-09-17|1523.82
#2018-09-18|1547.67
#2018-09-19|1570.03
#2018-09-20|1582.20
#2018-09-21|1610.25
#2018-09-24|1610.25
#2018-09-25|1611.77
#2018-09-26|1588.34
#2018-09-27|1567.45
#2018-09-28|1575.84
#2018-10-01|1573.27
#2018-10-02|1572.35
#2018-10-03|1543.53
#2018-10-04|1558.32
#2018-10-05|1572.87
#2018-10-08|1581.63
#2018-10-09|1563.82
#2018-10-10|1586.71
#2018-10-11|1532.57
#2018-10-12|1533.87
#2018-10-15|1515.72
#2018-10-16|1514.20
#2018-10-17|1553.83
#2018-10-18|1550.62
#2018-10-19|1528.99
#2018-10-22|1534.41
#2018-10-23|1501.94
#2018-10-24|1500.23
#2018-10-25|1448.68
#2018-10-26|1457.85
#2018-10-29|1451.78
#2018-10-30|1477.92
#2018-10-31|1502.09
#2018-11-01|1497.33
#2018-11-02|1508.24
#2018-11-05|1491.43
#2018-11-06|1505.85
#2018-11-07|1493.92
#2018-11-08|1515.01
#2018-11-09|1512.47
#2018-11-12|1505.56
#2018-11-13|1469.84
#2018-11-14|1466.48
#2018-11-15|1461.90
#2018-11-16|1458.93
#2018-11-19|1457.34
#2018-11-20|1448.01
#2018-11-21|1424.79
#2018-11-22|1439.88
#2018-11-23|1442.44
#2018-11-26|1432.15
#2018-11-27|1440.72
#2018-11-28|1441.37
#2018-11-29|1459.38
#2018-11-30|1453.91
#2018-12-03|1477.74
#2018-12-04|1440.48
#2018-12-05|1417.66
#2018-12-06|1394.37
#2018-12-07|1399.00
#2018-12-10|1367.56
#2018-12-11|1342.51
#2018-12-12|1371.61
#2018-12-13|1375.27
#2018-12-14|1351.80
#2018-12-17|1356.44
#2018-12-18|1328.47
#2018-12-19|1322.15
#2018-12-20|1279.91
#2018-12-21|1252.35
#2018-12-24|1259.44
#2018-12-25|1209.69
#2018-12-26|1228.64
#2018-12-27|1281.04
#2018-12-28|1283.35
#2018-12-31|1291.60
#2019-01-01|1291.60
#2019-01-02|1296.56
#2019-01-03|1317.41
#2019-01-04|1309.15
#2019-01-07|1338.68
#2019-01-08|1351.68
#2019-01-09|1355.72
#2019-01-10|1352.50
#2019-01-11|1354.25
#2019-01-14|1355.38
#2019-01-15|1373.88
#2019-01-16|1359.59
#2019-01-17|1383.24
#2019-01-18|1388.60
#2019-01-21|1392.64
#2019-01-22|1385.49
#2019-01-23|1372.54
#2019-01-24|1387.20
#2019-01-25|1394.82
#2019-01-28|1384.85
#2019-01-29|1374.26
#2019-01-30|1337.56
#2019-01-31|1366.82
#2019-02-01|1346.53
#2019-02-04|1355.14
#2019-02-05|1360.66
#2019-02-06|1364.94
#2019-02-07|1350.20
#2019-02-08|1321.57
#2019-02-11|1313.55
#2019-02-12|1338.68
#2019-02-13|1351.50
#2019-02-14|1353.09
#2019-02-15|1342.43
#2019-02-18|1373.97
#2019-02-19|1385.15
#2019-02-20|1377.84
#2019-02-21|1373.85
#2019-02-22|1361.38
#2019-02-25|1372.88
#2019-02-26|1367.06
#2019-02-27|1370.63
#2019-02-28|1351.61
#2019-03-01|1354.58
#2019-03-04|1370.00
#2019-03-05|1360.54
#2019-03-06|1358.33
#2019-03-07|1342.29
#2019-03-08|1310.80
#2019-03-11|1311.64
#2019-03-12|1333.70
#2019-03-13|1310.58
#2019-03-14|1308.78
#2019-03-15|1322.75
#2019-03-18|1342.59
#2019-03-19|1348.34
#2019-03-20|1343.56
#2019-03-21|1350.53
#2019-03-22|1370.78
#2019-03-25|1336.18
#2019-03-26|1366.57
#2019-03-27|1347.64
#2019-03-28|1318.94
#2019-03-29|1319.79
#2019-04-01|1330.55
#2019-04-02|1333.79
#2019-04-03|1340.90
#2019-04-04|1335.39
#2019-04-05|1328.02
#2019-04-08|1326.50
#2019-04-09|1319.44
#2019-04-10|1310.70
#2019-04-11|1298.57
#2019-04-12|1295.18
#2019-04-15|1316.63
#2019-04-16|1318.05
#2019-04-17|1330.97
#2019-04-18|1318.34
#2019-04-19|1314.94
#2019-04-22|1301.86
#2019-04-23|1310.34
#2019-04-24|1291.59
#2019-04-25|1298.61
#2019-04-26|1295.85
#2019-04-29|1292.84
#2019-04-30|1297.95
#2019-05-01|1300.28
#2019-05-02|1296.09
#2019-05-03|1299.46
#2019-05-06|1303.74
#2019-05-07|1293.08
#2019-05-08|1278.49
#2019-05-09|1281.43
#2019-05-10|1273.71
#2019-05-13|1254.22
#2019-05-14|1244.92
#2019-05-15|1248.32
#2019-05-16|1234.10
#2019-05-17|1238.32
#2019-05-20|1242.91
#2019-05-21|1231.85
#2019-05-22|1232.88
#2019-05-23|1235.54
#2019-05-24|1242.92
#2019-05-27|1250.25
#2019-05-28|1253.36
#2019-05-29|1240.25
#2019-05-30|1238.52
#2019-05-31|1231.52
#2019-06-03|1204.76
#2019-06-04|1210.67
#2019-06-05|1244.50
#2019-06-06|1235.60
#2019-06-07|1248.85
#2019-06-10|1255.59
#2019-06-11|1271.66
#2019-06-12|1266.45
#2019-06-13|1249.99
#2019-06-14|1254.26
#2019-06-17|1246.45
#2019-06-18|1240.42
#2019-06-19|1279.46
#2019-06-20|1301.84
#2019-06-21|1290.32
#2019-06-24|1296.49
#2019-06-25|1286.73
#2019-06-26|1273.59
#2019-06-27|1292.66
#2019-06-28|1289.17
#2019-07-01|1306.76
#2019-07-02|1313.51
#2019-07-03|1307.57
#2019-07-04|1316.54
#2019-07-05|1308.73
#2019-07-08|1298.71
#2019-07-09|1300.52
#2019-07-10|1300.68
#2019-07-11|1311.21
#2019-07-12|1308.53
#2019-07-15|1309.02
#2019-07-16|1308.20
#2019-07-17|1306.01
#2019-07-18|1279.08
#2019-07-19|1307.48
#2019-07-22|1294.49
#2019-07-23|1292.77
#2019-07-24|1292.85
#2019-07-25|1289.47
#2019-07-26|1285.13
#2019-07-29|1275.25
#2019-07-30|1260.22
#2019-07-31|1255.79
#2019-08-01|1287.08
#2019-08-02|1285.98
#2019-08-05|1261.39
#2019-08-06|1259.28
#2019-08-07|1269.43
#2019-08-08|1252.22
#2019-08-09|1256.60
#2019-08-12|1260.78
#2019-08-13|1219.82
#2019-08-14|1245.21
#2019-08-15|1227.86
#2019-08-16|1240.87
#2019-08-19|1253.94
#2019-08-20|1265.64
#2019-08-21|1254.26
#2019-08-22|1257.76
#2019-08-23|1276.53
#2019-08-26|1252.72
#2019-08-27|1263.79
#2019-08-28|1268.13
#2019-08-29|1264.36
#2019-08-30|1298.87
#2019-09-02|1297.32
#2019-09-03|1320.72
#2019-09-04|1314.35
#2019-09-05|1322.85
#2019-09-06|1326.36
#2019-09-09|1343.58
#2019-09-10|1370.62
#2019-09-11|1398.10
#2019-09-12|1401.09
#2019-09-13|1396.08
#2019-09-16|1396.72
#2019-09-17|1411.07
#2019-09-18|1392.80
#2019-09-19|1405.28
#2019-09-20|1408.78
#2019-09-23|1415.73
#2019-09-24|1405.48
#2019-09-25|1387.97
#2019-09-26|1402.13
#2019-09-27|1362.55
#2019-09-30|1347.70
#2019-10-01|1374.94
#2019-10-02|1377.98
#2019-10-03|1353.27
#2019-10-04|1355.59
#2019-10-07|1354.07
#2019-10-08|1360.75
#2019-10-09|1351.68
#2019-10-10|1352.33
#2019-10-11|1360.76
#2019-10-14|1362.90
#2019-10-15|1376.51
#2019-10-16|1375.71
#2019-10-17|1366.60
#2019-10-18|1369.87
#2019-10-21|1389.49
#2019-10-22|1389.36
#2019-10-23|1408.35
#2019-10-24|1401.80
#2019-10-25|1398.69
#2019-10-28|1392.78
#2019-10-29|1417.70
#2019-10-30|1422.60
#2019-10-31|1419.83
#2019-11-01|1429.74
#2019-11-04|1424.93
#2019-11-05|1436.12
#2019-11-06|1439.92
#2019-11-07|1445.60
#2019-11-08|1448.00
#2019-11-11|1454.18
#2019-11-12|1461.30
#2019-11-13|1457.07
#2019-11-14|1449.22
#2019-11-15|1468.25
#2019-11-18|1467.09
#2019-11-19|1478.18
#2019-11-20|1485.76
#2019-11-21|1486.38
#2019-11-22|1496.06
#2019-11-25|1506.67
#2019-11-26|1501.52
#2019-11-27|1498.51
#2019-11-28|1496.24
#2019-11-29|1497.08
#2019-12-02|1509.87
#2019-12-03|1506.26
#2019-12-04|1494.24
#2019-12-05|1514.99
#2019-12-06|1527.64
#2019-12-09|1531.18
#2019-12-10|1533.18
#2019-12-11|1528.19
#2019-12-12|1511.18
#2019-12-13|1525.25
#2019-12-16|1521.71
#2019-12-17|1530.03
#2019-12-18|1531.79
#2019-12-19|1522.34
#2019-12-20|1527.73
#2019-12-23|1518.45
#2019-12-24|1513.06
#2019-12-25|1504.42
#2019-12-26|1509.28
#2019-12-27|1523.59
#2019-12-30|1527.35
#2019-12-31|1531.70
#2020-01-01|1531.70
#2020-01-02|1537.36
#2020-01-03|1540.92
#2020-01-06|1520.21
#2020-01-07|1551.66
#2020-01-08|1533.34
#2020-01-09|1547.93
#2020-01-10|1559.60
#2020-01-13|1554.35
#2020-01-14|1551.07
#2020-01-15|1540.57
#2020-01-16|1531.49
#2020-01-17|1541.65
#2020-01-20|1550.92
#2020-01-21|1548.02
#2020-01-22|1562.75
#2020-01-23|1568.39
#2020-01-24|1554.67
#2020-01-27|1546.23
#2020-01-28|1541.64
#2020-01-29|1547.72
#2020-01-30|1548.06
#2020-01-31|1539.38
#2020-02-03|1512.35
#2020-02-04|1528.70
#2020-02-05|1532.32
#2020-02-06|1558.92
#2020-02-07|1557.57
#2020-02-10|1555.96
#2020-02-11|1553.35
#2020-02-12|1566.10
#2020-02-13|1564.06
#2020-02-14|1550.86
#2020-02-17|1532.48
#2020-02-18|1516.11
#2020-02-19|1502.46
#2020-02-20|1497.82
#2020-02-21|1495.82
#2020-02-24|1509.88
#2020-02-25|1455.67
#2020-02-26|1439.39
#2020-02-27|1396.41
#2020-02-28|1369.07
#2020-03-02|1394.49
#2020-03-03|1370.36
#2020-03-04|1376.54
#2020-03-05|1395.96
#2020-03-06|1353.10
#2020-03-09|1282.60
#2020-03-10|1294.74
#2020-03-11|1260.76
#2020-03-12|1188.13
#2020-03-13|1110.29
#2020-03-16|1118.84
#2020-03-17|1123.33
#2020-03-18|1098.46
#2020-03-19|1058.63
#2020-03-20|1046.46
#2020-03-23|1060.41
#2020-03-24|1107.78
#2020-03-25|1186.25
#2020-03-26|1182.04
#2020-03-27|1237.16
#2020-03-30|1209.49
#2020-03-31|1173.56
#2020-04-01|1136.89
#2020-04-02|1082.75
#2020-04-03|1075.20
#2020-04-06|1108.02
#2020-04-07|1139.57
#2020-04-08|1171.81
#2020-04-09|1169.02
#2020-04-10|1183.79
#2020-04-13|1166.41
#2020-04-14|1184.37
#2020-04-15|1164.02
#2020-04-16|1149.63
#2020-04-17|1160.27
#2020-04-20|1171.34
#2020-04-21|1158.51
#2020-04-22|1150.89
#2020-04-23|1169.92
#2020-04-24|1156.13
#2020-04-27|1184.24
#2020-04-28|1196.88
#2020-04-29|1200.87
#2020-04-30|1228.28
#2020-05-01|1196.70
#2020-05-04|1196.48
#2020-05-05|1200.07
#2020-05-06|1206.35
#2020-05-07|1187.23
#2020-05-08|1227.64
#2020-05-11|1232.08
#2020-05-12|1225.80
#2020-05-13|1225.33
#2020-05-14|1193.07
#2020-05-15|1190.86
#2020-05-18|1201.66
#2020-05-19|1235.07
#2020-05-20|1249.39
#2020-05-21|1246.37
#2020-05-22|1249.73
#2020-05-25|1274.75
#2020-05-26|1304.05
#2020-05-27|1333.68
#2020-05-28|1351.86
#2020-05-29|1340.37
#2020-06-01|1353.48
#2020-06-02|1374.50
#2020-06-03|1370.46
#2020-06-04|1363.47
#2020-06-05|1372.09
#2020-06-08|1428.00
#2020-06-09|1438.65
#2020-06-10|1446.12
#2020-06-11|1407.46
#2020-06-12|1377.22
#2020-06-15|1322.93
#2020-06-16|1378.69
#2020-06-17|1369.52
#2020-06-18|1375.88
#2020-06-19|1376.51
#2020-06-22|1374.41
#2020-06-23|1393.68
#2020-06-24|1376.67
#2020-06-25|1350.14
#2020-06-26|1375.93
#2020-06-29|1341.22
#2020-06-30|1342.06
#2020-07-01|1333.86
#2020-07-02|1333.34
#2020-07-03|1336.05
#2020-07-06|1371.87
#2020-07-07|1371.32
#2020-07-08|1356.22
#2020-07-09|1358.63
#2020-07-10|1324.35
#2020-07-13|1343.08
#2020-07-14|1341.91
#2020-07-15|1359.48
#2020-07-16|1361.52
#2020-07-17|1358.70
#2020-07-20|1366.90
#2020-07-21|1368.01
#2020-07-22|1360.71
#2020-07-23|1363.19
#2020-07-24|1377.87
#2020-07-27|1382.15
#2020-07-28|1379.28
#2020-07-29|1354.53
#2020-07-30|1353.23
#2020-07-31|1313.26
#2020-08-03|1333.38
#2020-08-04|1368.79
#2020-08-05|1377.81
#2020-08-06|1383.38
#2020-08-07|1369.33
#2020-08-10|1370.76
#2020-08-11|1402.29
#2020-08-12|1411.74
#2020-08-13|1423.36
#2020-08-14|1426.10
#2020-08-17|1415.00
#2020-08-18|1423.49
#2020-08-19|1435.23
#2020-08-20|1417.72
#2020-08-21|1426.56
#2020-08-24|1425.94
#2020-08-25|1431.03
#2020-08-26|1435.48
#2020-08-27|1418.49
#2020-08-28|1432.84
#2020-08-31|1438.79
#2020-09-01|1441.89
#2020-09-02|1448.58
#2020-09-03|1459.26
#2020-09-04|1452.67
#2020-09-07|1452.39
#2020-09-08|1466.66
#2020-09-09|1444.67
#2020-09-10|1467.31
#2020-09-11|1487.48
#2020-09-14|1492.48
#2020-09-15|1490.55
#2020-09-16|1490.79
#2020-09-17|1492.42
#2020-09-18|1494.41
#2020-09-21|1490.98
#2020-09-22|1485.01
#2020-09-23|1481.73
#2020-09-24|1465.87
#2020-09-25|1473.49
#2020-09-28|1499.57
#2020-09-29|1492.64
#2020-09-30|1449.32
#2020-10-01|1447.81
#2020-10-02|1440.28
#2020-10-05|1472.33
#2020-10-06|1468.98
#2020-10-07|1471.11
#2020-10-08|1484.57
#2020-10-09|1477.59
#2020-10-12|1477.74
#2020-10-13|1478.49
#2020-10-14|1473.02
#2020-10-15|1457.79
#2020-10-16|1449.04
#2020-10-19|1465.52
#2020-10-20|1450.82
#2020-10-21|1484.19
#2020-10-22|1462.50
#2020-10-23|1481.45
#2020-10-26|1449.94
#2020-10-27|1453.52
#2020-10-28|1432.32
#2020-10-29|1423.16
#2020-10-30|1386.34
#2020-11-02|1403.14
#2020-11-03|1406.29
#2020-11-04|1436.17
#2020-11-05|1462.20
#2020-11-06|1483.42
#2020-11-09|1466.81
#2020-11-10|1510.74
#2020-11-11|1531.86
#2020-11-12|1509.89
#2020-11-13|1486.24
#2020-11-16|1515.04
#2020-11-17|1534.34
#2020-11-18|1531.26
#2020-11-19|1535.61
#2020-11-20|1538.11
#2020-11-23|1528.39
#2020-11-24|1579.25
#2020-11-25|1597.69
#2020-11-26|1602.22
#2020-11-27|1616.46
#2020-11-30|1578.94
#2020-12-01|1609.68
#2020-12-02|1615.57
#2020-12-03|1623.60
#2020-12-04|1623.63
#2020-12-07|1605.12
#2020-12-08|1594.97
#2020-12-09|1596.18
#2020-12-10|1583.29
#2020-12-11|1588.33
#2020-12-14|1589.03
#2020-12-15|1579.75
#2020-12-16|1600.97
#2020-12-17|1610.63
#2020-12-18|1613.56
#2020-12-21|1598.16
#2020-12-22|1556.45
#2020-12-23|1562.64
#2020-12-24|1572.20
#2020-12-25|1580.36
#2020-12-28|1585.22
#2020-12-29|1609.73
#2020-12-30|1612.04
#2020-12-31|1612.04
#2021-01-01|1612.04
#2021-01-04|1608.15
#2021-01-05|1621.79
#2021-01-06|1631.86
#2021-01-07|1677.67
#2021-01-08|1703.20
#2021-01-11|1695.03
#2021-01-12|1685.22
#2021-01-13|1701.45
#2021-01-14|1701.67
#2021-01-15|1684.66
#2021-01-18|1667.90
#2021-01-19|1669.55
#2021-01-20|1657.19
#2021-01-21|1677.18
#2021-01-22|1655.07
#2021-01-25|1662.72
#2021-01-26|1647.20
#2021-01-27|1649.14
#2021-01-28|1631.39
#2021-01-29|1606.45
#2021-02-01|1618.02
#2021-02-02|1620.69
#2021-02-03|1648.00
#2021-02-04|1665.70
#2021-02-05|1696.01
#2021-02-08|1720.19
#2021-02-09|1726.48
#2021-02-10|1734.87
#2021-02-11|1733.87
#2021-02-12|1740.70
#2021-02-15|1743.48
#2021-02-16|1762.63
#2021-02-17|1782.85
#2021-02-18|1733.15
#2021-02-19|1707.78
#2021-02-22|1736.99
#2021-02-23|1736.41
#2021-02-24|1702.66
#2021-02-25|1721.19
#2021-02-26|1670.75
#2021-03-01|1697.10
#2021-03-02|1697.78
#2021-03-03|1701.75
#2021-03-04|1689.93
#2021-03-05|1683.95
#2021-03-08|1695.80
#2021-03-09|1732.09
#2021-03-10|1727.22
#2021-03-11|1733.16
#2021-03-12|1740.60
#2021-03-15|1761.49
#2021-03-16|1760.14
#2021-03-17|1760.19
#2021-03-18|1815.29
#2021-03-19|1833.82
#2021-03-22|1824.81
#2021-03-23|1812.48
#2021-03-24|1762.76
#2021-03-25|1793.98
#2021-03-26|1819.21
#2021-03-29|1737.39
#2021-03-30|1723.34
#2021-03-31|1681.55
#2021-04-01|1678.75
#2021-04-02|1671.95
#2021-04-05|1709.31
#2021-04-06|1696.27
#2021-04-07|1704.17
#2021-04-08|1692.50
#2021-04-09|1711.83
#2021-04-12|1707.06
#2021-04-13|1719.44
#2021-04-14|1719.07
#2021-04-15|1723.27
#2021-04-16|1727.10
#2021-04-19|1719.56
#2021-04-20|1690.34
#2021-04-21|1653.64
#2021-04-22|1666.19
#2021-04-23|1663.92
#2021-04-26|1668.66
#2021-04-27|1664.97
#2021-04-28|1676.72
#2021-04-29|1676.11
#2021-04-30|1658.65
#2021-05-03|1664.43
#2021-05-04|1660.24
#2021-05-05|1660.01
#2021-05-06|1686.07
#2021-05-07|1693.64
#2021-05-10|1698.10
#2021-05-11|1651.41
#2021-05-12|1617.27
#2021-05-13|1606.18
#2021-05-14|1647.43
#2021-05-17|1646.46
#2021-05-18|1684.05
#2021-05-19|1684.45
#2021-05-20|1698.98
#2021-05-21|1703.71
#2021-05-24|1711.21
#2021-05-25|1722.96
#2021-05-26|1705.64
#2021-05-27|1679.01
#2021-05-28|1700.70
#2021-05-31|1684.94
#2021-06-01|1689.30
#2021-06-02|1710.31
#2021-06-03|1706.06
#2021-06-04|1705.26
#2021-06-07|1716.32
#2021-06-08|1713.84
#2021-06-09|1692.77
#2021-06-10|1689.78
#2021-06-11|1671.61
#2021-06-14|1686.46
#2021-06-15|1677.06
#2021-06-16|1685.01
#2021-06-17|1681.36
#2021-06-18|1661.25
#2021-06-21|1615.37
#2021-06-22|1658.23
#2021-06-23|1641.62
#2021-06-24|1634.26
#2021-06-25|1643.89
#2021-06-28|1655.08
#2021-06-29|1633.39
#2021-06-30|1624.22
#2021-07-01|1611.29
#2021-07-02|1627.44
#2021-07-05|1626.74
#2021-07-06|1634.47
#2021-07-07|1610.40
#2021-07-08|1604.13
#2021-07-09|1599.80
#2021-07-12|1633.31
#2021-07-13|1659.66
#2021-07-14|1661.41
#2021-07-15|1635.37
#2021-07-16|1642.47
#2021-07-19|1640.09
#2021-07-20|1614.51
#2021-07-21|1619.10
#2021-07-22|1622.04
#2021-07-23|1615.65
#2021-07-26|1638.06
#2021-07-27|1658.77
#2021-07-28|1634.53
#2021-07-29|1652.08
#2021-07-30|1626.90
#2021-08-02|1661.47
#2021-08-03|1651.44
#2021-08-04|1642.67
#2021-08-05|1656.72
#2021-08-06|1655.77
#2021-08-09|1656.30
#2021-08-10|1655.20
#2021-08-11|1676.85
#2021-08-12|1689.08
#2021-08-13|1698.95
#2021-08-16|1673.57
#2021-08-17|1651.14
#2021-08-18|1659.60
#2021-08-19|1628.46
#2021-08-20|1623.00
#2021-08-23|1651.80
#2021-08-24|1672.98
#2021-08-25|1663.43
#2021-08-26|1670.35
#2021-08-27|1663.00
#2021-08-30|1684.98
#2021-08-31|1686.11
#2021-09-01|1706.33
#2021-09-02|1706.51
#2021-09-03|1744.29
#2021-09-06|1778.75
#2021-09-07|1781.74
#2021-09-08|1791.31
#2021-09-09|1778.76
#2021-09-10|1824.95
#2021-09-13|1824.34
#2021-09-14|1859.02
#2021-09-15|1834.94
#2021-09-16|1817.37
#2021-09-17|1818.82
#2021-09-20|1826.37
#2021-09-21|1784.19
#2021-09-22|1757.44
#2021-09-23|1749.38
#2021-09-24|1782.16
#2021-09-27|1793.75
#2021-09-28|1786.64
#2021-09-29|1734.44
#2021-09-30|1718.37
#2021-10-01|1694.94
#2021-10-04|1705.12
#2021-10-05|1683.63
#2021-10-06|1691.05
#2021-10-07|1698.51
#2021-10-08|1703.31
#2021-10-11|1715.86
#2021-10-12|1704.93
#2021-10-13|1705.15
#2021-10-14|1693.64
#2021-10-15|1723.72
#2021-10-18|1717.85
#2021-10-19|1720.23
#2021-10-20|1733.43
#2021-10-21|1720.14
#2021-10-22|1717.47
#2021-10-25|1712.48
#2021-10-26|1738.30
#2021-10-27|1738.44
#2021-10-28|1723.46
#2021-10-29|1708.32
#2021-11-01|1723.38
#2021-11-02|1697.72
#2021-11-03|1693.55
#2021-11-04|1711.25
#2021-11-05|1708.68
#2021-11-08|1709.83
#2021-11-09|1697.13
#2021-11-10|1670.90
#2021-11-11|1677.61
#2021-11-12|1697.81
#2021-11-15|1694.34
#2021-11-16|1683.62
#2021-11-17|1666.25
#2021-11-18|1672.35
#2021-11-19|1673.91
#2021-11-22|1669.80
#2021-11-23|1666.17
#2021-11-24|1647.75
#2021-11-25|1673.51
#2021-11-26|1669.84
#2021-11-29|1624.08
#2021-11-30|1622.44
#2021-12-01|1632.41
#2021-12-02|1604.39
#2021-12-03|1643.69
#2021-12-06|1623.03
#2021-12-07|1663.58
#2021-12-08|1658.65
#2021-12-09|1656.67
#2021-12-10|1642.27
#2021-12-13|1646.53
#2021-12-14|1632.08
#2021-12-15|1651.46
#2021-12-16|1659.55
#2021-12-17|1647.83
#2021-12-20|1600.17
#2021-12-21|1606.25
#2021-12-22|1613.13
#2021-12-23|1624.55
#2021-12-24|1615.35
#2021-12-27|1609.96
#2021-12-28|1636.71
#2021-12-29|1630.86
#2021-12-30|1624.12
#2021-12-31|1624.12
#2022-01-03|1622.08
#2022-01-04|1634.29
#2022-01-05|1655.36
#2022-01-06|1631.47
#2022-01-07|1638.04
#2022-01-10|1645.73
#2022-01-11|1661.49
#2022-01-12|1692.85
#2022-01-13|1708.80
#2022-01-14|1694.71
#2022-01-17|1686.52
#2022-01-18|1682.46
#2022-01-19|1634.15
#2022-01-20|1642.08
#2022-01-21|1650.00
#2022-01-24|1632.81
#2022-01-25|1581.23
#2022-01-26|1571.16
#2022-01-27|1528.47
#2022-01-28|1549.89
#2022-01-31|1562.75
#2022-02-01|1565.09
#2022-02-02|1616.59
#2022-02-03|1603.09
#2022-02-04|1608.15
#2022-02-07|1619.93
#2022-02-08|1612.50
#2022-02-09|1620.30
#2022-02-10|1614.06
#2022-02-11|1615.10
#2022-02-14|1593.57
#2022-02-15|1579.54
#2022-02-16|1603.66
#2022-02-17|1595.50
#2022-02-18|1587.03
#2022-02-21|1578.09
#2022-02-22|1554.06
#2022-02-23|1554.47
#2022-02-24|1518.00
#2022-02-25|1515.22
#2022-02-28|1538.55
#2022-03-01|1547.96
#2022-03-02|1510.11
#2022-03-03|1528.41
#2022-03-04|1506.93
#2022-03-07|1448.75
#2022-03-08|1394.22
#2022-03-09|1404.83
#2022-03-10|1471.40
#2022-03-11|1445.99
#2022-03-14|1450.55
#2022-03-15|1462.32
#2022-03-16|1475.76
#2022-03-17|1503.31
#2022-03-18|1498.74
#2022-03-21|1499.05
#2022-03-22|1518.01
#2022-03-23|1550.54
#2022-03-24|1532.37
#2022-03-25|1528.06
#2022-03-28|1514.68
#2022-03-29|1542.70
#2022-03-30|1523.58
#2022-03-31|1498.19
#2022-04-01|1494.64
#2022-04-04|1491.27
#2022-04-05|1478.18
#2022-04-06|1456.22
#2022-04-07|1426.72
#2022-04-08|1417.62
#2022-04-11|1406.73
#2022-04-12|1408.39
#2022-04-13|1390.19
#2022-04-14|1396.19
#2022-04-15|1396.53
#2022-04-18|1381.08
#2022-04-19|1370.90
#2022-04-20|1394.11
#2022-04-21|1389.66
#2022-04-22|1375.01
#2022-04-25|1353.83
#2022-04-26|1359.26
#2022-04-27|1304.45
#2022-04-28|1319.47
#2022-04-29|1334.29
#2022-05-02|1320.44
#2022-05-03|1323.70
#2022-05-04|1323.03
#2022-05-05|1320.34
#2022-05-06|1328.80
#2022-05-09|1302.66
#2022-05-10|1293.36
#2022-05-11|1277.09
#2022-05-12|1274.00
#2022-05-13|1284.52
#2022-05-16|1274.82
#2022-05-17|1273.92
#2022-05-18|1284.97
#2022-05-19|1285.10
#2022-05-20|1295.47
#2022-05-23|1324.97
#2022-05-24|1327.45
#2022-05-25|1325.20
#2022-05-26|1332.08
#2022-05-27|1350.24
#2022-05-30|1371.23
#2022-05-31|1350.00
#2022-06-01|1353.90
#2022-06-02|1353.29
#2022-06-03|1331.17
#2022-06-06|1324.16
#2022-06-07|1314.43
#2022-06-08|1318.70
#2022-06-09|1306.21
#2022-06-10|1285.96
#2022-06-13|1263.53
#2022-06-14|1248.93
#2022-06-15|1249.09
#2022-06-16|1277.26
#2022-06-17|1233.18
#2022-06-20|1218.26
#2022-06-21|1240.07
#2022-06-22|1236.93
#2022-06-23|1258.80
#2022-06-24|1255.51
#2022-06-27|1271.79
#2022-06-28|1272.08
#2022-06-29|1251.93
#2022-06-30|1237.22
#2022-07-01|1230.16
#2022-07-04|1252.21
#2022-07-05|1254.89
#2022-07-06|1238.44
#2022-07-07|1249.05
#2022-07-08|1259.79
#2022-07-11|1265.92
#2022-07-12|1250.42
#2022-07-13|1254.74
#2022-07-14|1233.98
#2022-07-15|1225.64
#2022-07-18|1230.61
#2022-07-19|1246.22
#2022-07-20|1269.41
#2022-07-21|1269.96
#2022-07-22|1292.29
#2022-07-25|1281.66
#2022-07-26|1291.08
#2022-07-27|1274.22
#2022-07-28|1306.36
#2022-07-29|1317.92
#2022-08-01|1344.44
#2022-08-02|1322.25
#2022-08-03|1301.23
#2022-08-04|1293.91
#2022-08-05|1281.72
#2022-08-08|1289.38
#2022-08-09|1283.00
#2022-08-10|1308.75
#2022-08-11|1304.21
#2022-08-12|1312.11
#2022-08-15|1321.59
#2022-08-16|1307.16
#2022-08-17|1320.95
#2022-08-18|1314.36
#2022-08-19|1293.34
#2022-08-22|1284.92
#2022-08-23|1290.07
#2022-08-24|1286.75
#2022-08-25|1297.23
#2022-08-26|1285.48
#2022-08-29|1251.89
#2022-08-30|1259.74
#2022-08-31|1264.53
#2022-09-01|1234.57
#2022-09-02|1235.37
#2022-09-05|1227.42
#2022-09-06|1204.83
#2022-09-07|1186.03
#2022-09-08|1209.43
#2022-09-09|1232.31
#2022-09-12|1243.97
#2022-09-13|1230.08
#2022-09-14|1222.58
#2022-09-15|1214.53
#2022-09-16|1221.67
#2022-09-19|1218.73
#2022-09-20|1214.83
#2022-09-21|1194.48
#2022-09-22|1210.56
#2022-09-23|1200.51
#2022-09-26|1152.34
#2022-09-27|1151.11
#2022-09-28|1138.89
#2022-09-29|1143.00
#2022-09-30|1126.79
#2022-10-03|1130.81
#2022-10-04|1168.67
#2022-10-05|1168.18
#2022-10-06|1171.49
#2022-10-07|1158.79
#2022-10-10|1153.98
#2022-10-11|1138.23
#2022-10-12|1121.11
#2022-10-13|1103.25
#2022-10-14|1129.45
#2022-10-17|1113.96
#2022-10-18|1121.00
#2022-10-19|1117.34
#2022-10-20|1113.64
#2022-10-21|1104.58
#2022-10-24|1109.47
#2022-10-25|1130.59
#2022-10-26|1151.28
#2022-10-27|1142.52
#2022-10-28|1131.23
#2022-10-31|1137.80
#2022-11-01|1140.21
#2022-11-02|1151.21
#2022-11-03|1143.05
#2022-11-04|1130.83
#2022-11-07|1146.22
#2022-11-08|1151.49
#2022-11-09|1144.60
#2022-11-10|1174.03
#2022-11-11|1228.17
#2022-11-14|1209.88
#2022-11-15|1221.80
#2022-11-16|1209.16
#2022-11-17|1212.42
#2022-11-18|1212.19
#2022-11-21|1198.50
#2022-11-22|1212.02
#2022-11-23|1226.07
#2022-11-24|1259.82
#2022-11-25|1259.85
#2022-11-28|1257.65
#2022-11-29|1256.39
#2022-11-30|1238.03
#2022-12-01|1272.68
#2022-12-02|1258.84
#2022-12-05|1243.50
#2022-12-06|1238.71
#2022-12-07|1241.34
#2022-12-08|1233.35
#2022-12-09|1238.27
#2022-12-12|1234.45
#2022-12-13|1264.39
#2022-12-14|1270.13
#2022-12-15|1242.32
#2022-12-16|1227.10
#2022-12-19|1219.55
#2022-12-20|1261.90
#2022-12-21|1247.89
#2022-12-22|1259.96
#2022-12-23|1254.23
#2022-12-26|1257.17
#2022-12-27|1259.44
#2022-12-28|1248.03
#2022-12-29|1251.56
#2022-12-30|1263.91
#2023-01-02|1263.91
#2023-01-03|1275.41
#2023-01-04|1256.80
#2023-01-05|1241.51
#2023-01-06|1248.01
#2023-01-09|1252.74
#2023-01-10|1251.98
#2023-01-11|1266.14
#2023-01-12|1293.73
#2023-01-13|1320.97
#2023-01-16|1313.47
#2023-01-17|1333.93
#2023-01-18|1346.00
#2023-01-19|1329.11
#2023-01-20|1310.79
#2023-01-23|1316.06
#2023-01-24|1336.88
#2023-01-25|1344.46
#2023-01-26|1336.12
#2023-01-27|1349.75
#2023-01-30|1330.34
#2023-01-31|1331.96
#2023-02-01|1328.97
#2023-02-02|1334.24
#2023-02-03|1313.15
#2023-02-06|1307.73
#2023-02-07|1335.39
#2023-02-08|1331.15
#2023-02-09|1342.85
#2023-02-10|1340.65
#2023-02-13|1318.71
#2023-02-14|1327.36
#2023-02-15|1309.94
#2023-02-16|1320.45
#2023-02-17|1314.07
#2023-02-20|1348.79
#2023-02-21|1346.53
#2023-02-22|1332.14
#2023-02-23|1329.77
#2023-02-24|1317.49
#2023-02-27|1335.40
#2023-02-28|1330.99
#2023-03-01|1329.91
#2023-03-02|1312.81
#2023-03-03|1331.02
#2023-03-06|1339.84
#2023-03-07|1338.65
#2023-03-08|1334.65
#2023-03-09|1350.24
#2023-03-10|1338.30
#2023-03-13|1315.18
#2023-03-14|1251.41
#2023-03-15|1283.13
#2023-03-16|1245.52
#2023-03-17|1261.17
#2023-03-20|1237.83
#2023-03-21|1231.70
#2023-03-22|1267.99
#2023-03-23|1284.55
#2023-03-24|1275.33
#2023-03-27|1272.03
#2023-03-28|1285.41
#2023-03-29|1286.22
#2023-03-30|1255.57
#2023-03-31|1264.38
#2023-04-03|1292.70
#2023-04-04|1295.44
#2023-04-05|1278.14
#2023-04-06|1259.41
#2023-04-07|1266.14
#2023-04-10|1249.19
#2023-04-11|1260.07
#2023-04-12|1278.10
#2023-04-13|1289.41
#2023-04-14|1283.41
#2023-04-17|1287.71
#2023-04-18|1294.63
#2023-04-19|1294.64
#2023-04-20|1304.03
#2023-04-21|1293.07
#2023-04-24|1289.18
#2023-04-25|1303.49
#2023-04-26|1291.74
#2023-04-27|1266.33
#2023-04-28|1267.58
#2023-05-01|1267.82
#2023-05-02|1260.49
#2023-05-03|1272.99
#2023-05-04|1284.78
#2023-05-05|1275.26
#2023-05-08|1271.98
#2023-05-09|1288.31
#2023-05-10|1289.48
#2023-05-11|1294.53
#2023-05-12|1272.69
#2023-05-15|1296.19
#2023-05-16|1299.37
#2023-05-17|1295.45
#2023-05-18|1292.37
#2023-05-19|1287.75
#2023-05-22|1290.31
#2023-05-23|1294.53
#2023-05-24|1285.04
#2023-05-25|1272.61
#2023-05-26|1253.00
#2023-05-29|1262.84
#2023-05-30|1262.49
#2023-05-31|1253.77
#2023-06-01|1268.33
#2023-06-02|1282.54
#2023-06-05|1302.92
#2023-06-06|1311.34
#2023-06-07|1299.36
#2023-06-08|1301.18
#2023-06-09|1312.11
#2023-06-12|1312.23
#2023-06-13|1316.30
#2023-06-14|1342.27
#2023-06-15|1362.80
#2023-06-16|1356.26
#2023-06-19|1350.24
#2023-06-20|1345.37
#2023-06-21|1351.95
#2023-06-22|1370.53
#2023-06-23|1339.73
#2023-06-26|1330.95
#2023-06-27|1322.57
#2023-06-28|1351.03
#2023-06-29|1341.86
#2023-06-30|1337.69
#2023-07-03|1355.81
#2023-07-04|1358.24
#2023-07-05|1358.42
#2023-07-06|1332.93
#2023-07-07|1340.35
#2023-07-10|1337.22
#2023-07-11|1345.41
#2023-07-12|1359.24
#2023-07-13|1369.59
#2023-07-14|1376.56
#2023-07-17|1370.43
#2023-07-18|1377.85
#2023-07-19|1390.89
#2023-07-20|1375.56
#2023-07-21|1363.52
#2023-07-24|1383.98
#2023-07-25|1399.11
#2023-07-26|1401.38
#2023-07-27|1404.34
#2023-07-28|1416.73
#2023-07-31|1415.35
#2023-08-01|1409.20
#2023-08-02|1367.31
#2023-08-03|1365.60
#2023-08-04|1379.51
#2023-08-07|1370.19
#2023-08-08|1365.60
#2023-08-09|1344.81
#2023-08-10|1353.98
#2023-08-11|1350.75
#2023-08-14|1331.99
#2023-08-15|1343.07
#2023-08-16|1316.75
#2023-08-17|1317.41
#2023-08-18|1313.80
#2023-08-21|1311.71
#2023-08-22|1332.17
#2023-08-23|1351.73
#2023-08-24|1351.69
#2023-08-25|1334.73
#2023-08-28|1353.11
#2023-08-29|1359.48
#2023-08-30|1376.95
#2023-08-31|1384.21
#2023-09-01|1398.44
#2023-09-04|1416.22
#2023-09-05|1406.44
#2023-09-06|1429.87
#2023-09-07|1437.08
#2023-09-08|1422.70
#2023-09-11|1438.83
#2023-09-12|1435.28
#2023-09-13|1441.42
#2023-09-14|1470.94
#2023-09-15|1477.19
#2023-09-18|1478.99
#2023-09-19|1497.48
#2023-09-20|1478.92
#2023-09-21|1469.30
#2023-09-22|1464.35
#2023-09-25|1454.57
#2023-09-26|1457.22
#2023-09-27|1461.27
#2023-09-28|1431.31
#2023-09-29|1410.05
#2023-10-02|1398.99
#2023-10-03|1377.16
#2023-10-04|1328.55
#2023-10-05|1391.20
#2023-10-06|1394.27
#2023-10-09|1402.11
#2023-10-10|1432.62
#2023-10-11|1423.39
#2023-10-12|1436.42
#2023-10-13|1407.36
#2023-10-16|1390.83
#2023-10-17|1404.41
#2023-10-18|1410.87
#2023-10-19|1390.14
#2023-10-20|1380.70
#2023-10-23|1373.67
#2023-10-24|1376.35
#2023-10-25|1380.05
#2023-10-26|1354.06
#2023-10-27|1389.29
#2023-10-30|1374.68
#2023-10-31|1380.85
#2023-11-01|1430.39
#2023-11-02|1412.40
#2023-11-03|1422.99
#2023-11-06|1447.64
#2023-11-07|1415.40
#2023-11-08|1384.71
#2023-11-09|1412.49
#2023-11-10|1412.81
#2023-11-13|1405.65
#2023-11-14|1411.71
#2023-11-15|1423.02
#2023-11-16|1416.93
#2023-11-17|1440.43
#2023-11-20|1450.54
#2023-11-21|1444.67
#2023-11-22|1434.29
#2023-11-23|1436.01
#2023-11-24|1436.17
#2023-11-27|1447.65
#2023-11-28|1444.75
#2023-11-29|1441.00
#2023-11-30|1450.50
#2023-12-01|1455.44
#2023-12-04|1454.99
#2023-12-05|1440.85
#2023-12-06|1471.98
#2023-12-07|1492.17
#2023-12-08|1467.92
#2023-12-11|1458.00
#2023-12-12|1463.55
#2023-12-13|1461.72
#2023-12-14|1487.87
#2023-12-15|1493.47
#2023-12-18|1470.40
#2023-12-19|1470.40
#2023-12-20|1497.50
#2023-12-21|1489.92
#2023-12-22|1492.38
#2023-12-25|1485.14
#2023-12-26|1483.92
#2023-12-27|1498.97
#2023-12-28|1520.07
#2023-12-29|1527.32
#2024-01-01|1527.32
#2024-01-02|1517.05
#2024-01-03|1499.40
#2024-01-04|1516.40
#2024-01-05|1546.09
#2024-01-08|1548.66
#2024-01-09|1551.39
#2024-01-10|1540.02
#2024-01-11|1570.02
#2024-01-12|1567.00
#2024-01-15|1602.82
#2024-01-16|1584.48
#2024-01-17|1557.03
#2024-01-18|1554.67
#2024-01-19|1564.78
#2024-01-22|1595.40
#2024-01-23|1582.50
#2024-01-24|1593.31
#2024-01-25|1600.05
#2024-01-26|1572.42
#2024-01-29|1604.85
#2024-01-30|1590.62
#2024-01-31|1637.05
#2024-02-01|1634.90
#2024-02-02|1608.21
#2024-02-05|1621.33
#2024-02-06|1626.82
#2024-02-07|1626.35
#2024-02-08|1640.93
#2024-02-09|1647.69
#2024-02-12|1646.25
#2024-02-13|1657.97
#2024-02-14|1642.14
#2024-02-15|1653.78
#2024-02-16|1683.15
#2024-02-19|1721.32
#2024-02-20|1709.77
#2024-02-21|1704.04
#2024-02-22|1714.36
#2024-02-23|1714.01
#2024-02-26|1718.82
#2024-02-27|1726.37
#2024-02-28|1730.11
#2024-02-29|1736.88
#2024-03-01|1753.27
#2024-03-04|1740.27
#2024-03-05|1772.94
#2024-03-06|1785.84
#2024-03-07|1812.38
#2024-03-08|1821.62
#2024-03-11|1769.79
#2024-03-12|1765.79
#2024-03-13|1761.14
#2024-03-14|1771.96
#2024-03-15|1755.61
#2024-03-18|1801.68
#2024-03-19|1815.93
#2024-03-20|1804.68
#2024-03-21|1830.08
#2024-03-22|1838.79
#2024-03-25|1836.20
#2024-03-26|1832.89
#2024-03-27|1844.71
#2024-03-28|1799.98
#2024-03-29|1813.99
#2024-04-01|1744.66
#2024-04-02|1752.36
#2024-04-03|1749.53
#2024-04-04|1776.14
#2024-04-05|1750.37
#2024-04-08|1773.38
#2024-04-09|1796.60
#2024-04-10|1765.06
#2024-04-11|1760.22
#2024-04-12|1775.92
#2024-04-15|1748.57
#2024-04-16|1688.60
#2024-04-17|1663.22
#2024-04-18|1678.54
#2024-04-19|1642.47
#2024-04-22|1675.82
#2024-04-23|1688.66
#2024-04-24|1709.04
#2024-04-25|1667.04
#2024-04-26|1660.60
#2024-04-29|1666.85
#2024-04-30|1666.14
#2024-05-01|1626.08
#2024-05-02|1669.19
#2024-05-03|1682.01
#2024-05-06|1670.38
#2024-05-07|1701.79
#2024-05-08|1664.77
#2024-05-09|1691.62
#2024-05-10|1685.12
#2024-05-13|1680.40
#2024-05-14|1653.81
#2024-05-15|1660.69
#2024-05-16|1687.51
#2024-05-17|1694.21
#2024-05-20|1696.38
#2024-05-21|1677.21
#2024-05-22|1683.90
#2024-05-23|1688.40
#2024-05-24|1672.69
#2024-05-27|1699.24
#2024-05-28|1704.56
#2024-05-29|1671.15
#2024-05-30|1665.50
#2024-05-31|1711.41
#2024-06-03|1765.21
#2024-06-04|1775.22
#2024-06-05|1741.88
#2024-06-06|1762.49
#2024-06-07|1743.85
#2024-06-10|1744.26
#2024-06-11|1722.71
#2024-06-12|1713.91
#2024-06-13|1687.18
#2024-06-14|1689.30
#2024-06-17|1652.26
#2024-06-18|1659.87
#2024-06-19|1672.29
#2024-06-20|1659.95
#2024-06-21|1656.23
#2024-06-24|1657.55
#2024-06-25|1697.84
#2024-06-26|1701.13
#2024-06-27|1679.96
#2024-06-28|1693.95
#2024-07-01|1695.07
#2024-07-02|1728.45
#2024-07-03|1748.80
#2024-07-04|1756.56
#2024-07-05|1750.71
#2024-07-08|1743.62
#2024-07-09|1736.18
#2024-07-10|1742.69
#2024-07-11|1776.84
#2024-07-12|1775.10
#2024-07-15|1773.36
#2024-07-16|1795.91
#2024-07-17|1842.89
#2024-07-18|1810.23
#2024-07-19|1795.66
#2024-07-22|1784.96
#2024-07-23|1808.45
#2024-07-24|1797.89
#2024-07-25|1731.90
#2024-07-26|1723.25
#2024-07-29|1758.68
#2024-07-30|1750.49
#2024-07-31|1827.68
#2024-08-01|1760.72
#2024-08-02|1634.94
#2024-08-05|1433.75
#2024-08-06|1582.61
#2024-08-07|1604.29
#2024-08-08|1562.72
#2024-08-09|1609.53
#2024-08-12|1595.38
#2024-08-13|1659.50
#2024-08-14|1680.91
#2024-08-15|1672.70
#2024-08-16|1730.49
#2024-08-19|1723.18
#2024-08-20|1755.99
#2024-08-21|1751.87
#2024-08-22|1729.18
#2024-08-23|1773.99
#2024-08-26|1764.91
#2024-08-27|1770.87
#2024-08-28|1766.49
#2024-08-29|1757.51
#2024-08-30|1769.04
#2024-09-02|1763.92
#2024-09-03|1798.90
#2024-09-04|1737.69
#2024-09-05|1739.34
#2024-09-06|1734.24
#2024-09-09|1712.57
#2024-09-10|1710.48
#2024-09-11|1688.07
#2024-09-12|1715.88
#2024-09-13|1727.02
#2024-09-16|1729.67
#2024-09-17|1689.36
#2024-09-18|1699.25
#2024-09-19|1721.21
#2024-09-20|1712.92
#2024-09-23|1721.14
#2024-09-24|1726.11
#2024-09-25|1705.16
#2024-09-26|1748.43
#2024-09-27|1771.55
#2024-09-30|1695.28
#2024-10-01|1729.01
#2024-10-02|1677.22
#2024-10-03|1680.63
#2024-10-04|1664.22
#2024-10-07|1704.99
#2024-10-08|1661.00
#2024-10-09|1647.64
#2024-10-10|1661.46
#2024-10-11|1651.18
#2024-10-14|1644.68
#2024-10-15|1655.66
#2024-10-16|1644.48
#2024-10-17|1646.56
#2024-10-18|1646.45
#2024-10-21|1633.00
#2024-10-22|1601.14
#2024-10-23|1567.04
#2024-10-24|1576.57
#2024-10-25|1559.53
#2024-10-28|1575.94
#2024-10-29|1602.75
#2024-10-30|1598.96
#2024-10-31|1609.71
#2024-11-01|1579.33
#2024-11-04|1589.31
#2024-11-05|1645.32
#2024-11-06|1646.23
#2024-11-07|1687.68
#2024-11-08|1712.70
#2024-11-11|1680.35
#2024-11-12|1684.88
#2024-11-13|1647.11
#2024-11-14|1641.22
#2024-11-15|1640.79
#2024-11-18|1643.67
#2024-11-19|1678.72
#2024-11-20|1640.42
#2024-11-21|1648.79
#2024-11-22|1643.77
#2024-11-25|1661.86
#2024-11-26|1659.44
#2024-11-27|1664.33
#2024-11-28|1679.61
#2024-11-29|1700.82
#2024-12-02|1735.64
#2024-12-03|1771.08
#2024-12-04|1738.80
#2024-12-05|1753.28
#2024-12-06|1745.43
#2024-12-09|1735.88
#2024-12-10|1718.37
#2024-12-11|1722.53
#2024-12-12|1731.20
#2024-12-13|1695.92
#2024-12-16|1681.49
#2024-12-17|1659.87
#2024-12-18|1662.70
#2024-12-19|1613.56
#2024-12-20|1620.78
#2024-12-23|1627.65
#2024-12-24|1629.75
#2024-12-25|1635.69
#2024-12-26|1640.26
#2024-12-27|1665.38
#2024-12-30|1661.86
#2024-12-31|1662.29
#2025-01-01|1662.29
#2025-01-02|1662.34
#2025-01-03|1659.75
#2025-01-06|1646.94
#2025-01-07|1658.89
#2025-01-08|1617.15
#2025-01-09|1601.00
#2025-01-10|1589.93
#2025-01-13|1590.49
#2025-01-14|1577.05
#2025-01-15|1591.78
#2025-01-16|1615.18
#2025-01-17|1615.81
#2025-01-20|1645.17
#2025-01-21|1646.76
#2025-01-22|1645.18
#2025-01-23|1649.39
#2025-01-24|1657.48
#2025-01-27|1688.76
#2025-01-28|1680.89
#2025-01-29|1699.10
#2025-01-30|1702.10
#2025-01-31|1711.76
#2025-02-03|1670.84
#2025-02-04|1670.46
#2025-02-05|1694.14
#2025-02-06|1719.96
#2025-02-07|1719.38
#2025-02-10|1717.03
#2025-02-11|1706.90
#2025-02-12|1651.80
#2025-02-13|1699.34
#2025-02-14|1697.86
#2025-02-17|1698.66
#2025-02-18|1694.47
#2025-02-19|1702.79
#2025-02-20|1701.28
#2025-02-21|1692.25
#2025-02-24|1695.20
#2025-02-25|1699.92
#2025-02-26|1693.12
#2025-02-27|1702.10
#2025-02-28|1670.80
#2025-03-03|1709.31
#2025-03-04|1719.84
#2025-03-05|1714.52
#2025-03-06|1726.91
#2025-03-07|1714.03
#2025-03-10|1709.01
#2025-03-11|1677.11
#2025-03-12|1669.67
#2025-03-13|1683.69
#2025-03-14|1685.95
#2025-03-17|1709.47
#2025-03-18|1720.67
#2025-03-19|1724.15
#2025-03-20|1737.71
#2025-03-21|1744.63
#2025-03-24|1723.34
#2025-03-25|1732.75
#2025-03-26|1730.13
#2025-03-27|1740.83
#2025-03-28|1693.59
#2025-03-31|1640.50
#2025-04-01|1646.51
#2025-04-02|1644.94
#2025-04-03|1584.21
#2025-04-04|1561.59
#2025-04-07|1402.10
#2025-04-08|1490.59
#2025-04-09|1463.29
#2025-04-10|1570.77
#2025-04-11|1533.77
#2025-04-14|1549.63
#2025-04-15|1560.76
#2025-04-16|1567.23
#2025-04-17|1597.46
#2025-04-18|1613.94
#2025-04-21|1609.74
#2025-04-22|1622.53
#2025-04-23|1625.37
#2025-04-24|1636.15
#2025-04-25|1628.56
#2025-04-28|1636.94
#2025-04-29|1642.51
#2025-04-30|1635.57
#2025-05-01|1618.51
#2025-05-02|1620.11
#2025-05-05|1622.71
#2025-05-06|1633.27
#2025-05-07|1635.20
#2025-05-08|1621.97
#2025-05-09|1650.81
#2025-05-12|1635.97
#2025-05-13|1652.32
#2025-05-14|1689.40
#2025-05-15|1668.29
#2025-05-16|1666.90
#2025-05-19|1666.05
#2025-05-20|1668.17
#2025-05-21|1689.26
#2025-05-22|1680.76
#2025-05-23|1690.90
#2025-05-26|1700.71
#2025-05-27|1695.73
#2025-05-28|1690.39
#2025-05-29|1725.25
#2025-05-30|1733.94
#2025-06-02|1745.81
#2025-06-03|1734.26
#2025-06-04|1753.46
#2025-06-05|1731.15
#2025-06-06|1727.09
#2025-06-09|1741.12
#2025-06-10|1736.64
#2025-06-11|1735.57
#2025-06-12|1749.26
#2025-06-13|1728.92
#2025-06-16|1743.58
#2025-06-17|1731.61
#2025-06-18|1756.81
#2025-06-19|1743.24
#2025-06-20|1725.38
#2025-06-23|1714.96
#2025-06-24|1749.96
#2025-06-25|1728.62
#2025-06-26|1756.58
#2025-06-27|1777.39
#2025-06-30|1799.52
#2025-07-01|1812.29
#2025-07-02|1802.47
#2025-07-03|1782.98
#2025-07-04|1804.07
#2025-07-07|1764.36
#2025-07-08|1748.76
#2025-07-09|1777.02
#2025-07-10|1781.41
#2025-07-11|1790.47
#2025-07-14|1791.58
#2025-07-15|1774.42
#2025-07-16|1763.00
#2025-07-17|1775.86
#2025-07-18|1780.22
#2025-07-21|1793.26
#2025-07-22|1805.43
#2025-07-23|1851.87
#2025-07-24|1864.01
#2025-07-25|1848.63
#2025-07-28|1826.87
#2025-07-29|1807.10
#2025-07-30|1813.26
#2025-07-31|1808.16
#2025-08-01|1857.66
#2025-08-04|1843.70
#2025-08-05|1865.15
#2025-08-06|1881.81
#2025-08-07|1904.12
#2025-08-08|1937.51
#2025-08-11|1934.50
#2025-08-12|1962.35
#2025-08-13|1982.21
#2025-08-14|1979.52
#2025-08-15|2028.81
#2025-08-18|2027.01
#2025-08-19|2021.81
#2025-08-20|2010.03
#2025-08-21|1988.57
#2025-08-22|2029.73
#2025-08-25|2023.76
#2025-08-26|2007.29
#2025-08-27|1994.80
#2025-08-28|2027.71
#2025-08-29|2021.70
#2025-09-01|1998.28
#2025-09-02|2015.89
#2025-09-03|1974.96
#2025-09-04|1986.79
#2025-09-05|2025.36
#2025-09-08|2036.12
#2025-09-09|2030.33
#2025-09-10|2049.90
#2025-09-11|2060.38
#2025-09-12|2054.81
#2025-09-15|2058.30
#2025-09-16|2086.50
#2025-09-17|2062.51
#2025-09-18|2034.59
#2025-09-19|2047.75
#2025-09-22|2048.18
#2025-09-23|2049.56
#2025-09-24|2032.76
#2025-09-25|2037.35
#2025-09-26|2046.86
#2025-09-29|2006.47
#2025-09-30|2032.50
#2025-10-01|1987.63
#2025-10-02|1966.88
#2025-10-03|1989.33
#2025-10-06|2009.23
#2025-10-07|1982.24
#2025-10-08|1983.61
#2025-10-09|1999.45
#2025-10-10|1944.31
#2025-10-13|1945.01
#2025-10-14|1893.35
#2025-10-15|1934.04
#2025-10-16|1952.52
#2025-10-17|1918.94
#2025-10-20|1959.56
#2025-10-21|1958.87
#2025-10-22|1961.32
#2025-10-23|1930.81
#2025-10-24|1922.85
#2025-10-27|1953.51
#2025-10-28|1949.69
#2025-10-29|1919.51
#2025-10-30|1906.67
#2025-10-31|1928.43
#2025-11-03|1927.56
#2025-11-04|1932.57
#2025-11-05|1903.49
#2025-11-06|1959.27
#2025-11-07|1944.64
#2025-11-10|1960.95
#2025-11-11|1965.84
#2025-11-12|1984.44
#2025-11-13|2023.78
#2025-11-14|2014.52
#2025-11-17|1954.04
#2025-11-18|1904.65
#2025-11-19|1886.74
#2025-11-20|1917.91
#2025-11-21|1940.73
#2025-11-24|1937.76
#2025-11-25|1950.87
#2025-11-26|1994.10
#2025-11-27|1999.37
#2025-11-28|2016.21
#2025-12-01|2005.12
#2025-12-02|2008.31
#2025-12-03|2019.32
#2025-12-04|2069.35
#2025-12-05|2027.19
#2025-12-08|2040.61
#2025-12-09|2025.60
#2025-12-10|2066.55
#2025-12-11|2074.43
#2025-12-12|2112.88
#2025-12-15|2138.32
#2025-12-16|2079.11
#2025-12-17|2062.31
#2025-12-18|2082.06
#2025-12-19|2062.87
#2025-12-22|2084.62
#2025-12-23|2123.79
#2025-12-24|2120.06
#2025-12-25|2127.10
#2025-12-26|2126.60
#2025-12-29|2145.78
#2025-12-30|2110.93
#2025-12-31|2105.41
#2026-01-01|2105.41
#2026-01-02|2107.56
#2026-01-05|2150.38
#2026-01-06|2221.63
#2026-01-07|2211.76
#2026-01-08|2187.16
#2026-01-09|2201.65
#2026-01-12|2200.54
#2026-01-13|2236.03
#2026-01-14|2269.16
#2026-01-15|2284.88
#2026-01-16|2284.10
#2026-01-19|2270.73
#2026-01-20|2243.01
#2026-01-21|2191.23
#2026-01-22|2200.05
#2026-01-23|2221.34
#2026-01-26|2225.85
#2026-01-27|2244.37
#2026-01-28|2225.80
#2026-01-29|2249.74
#2026-01-30|2233.73
#2026-02-02|2142.25
#2026-02-03|2210.88
#2026-02-04|2213.88
#2026-02-05|2211.44
#2026-02-06|2230.39
#2026-02-09|2295.26
#2026-02-10|2406.61
#2026-02-11|2415.61
#2026-02-12|2453.69
#2026-02-13|2406.98
#2026-02-16|2383.15
#2026-02-17|2364.18
#2026-02-18|2389.18
#2026-02-19|2413.84
#2026-02-20|2353.41
#2026-02-23|2360.11
#2026-02-24|2323.64
#2026-02-25|2345.41
#2026-02-26|2373.47
#2026-02-27|2413.57
#2026-03-02|2311.98
#2026-03-03|2221.95
#2026-03-04|2124.81
#2026-03-05|2168.88
#2026-03-06|2196.55
#2026-03-09|2109.78
#2026-03-10|2155.24
#2026-03-11|2151.33
#2026-03-12|2087.69
#2026-03-13|2065.08
#2026-03-16|2064.95
#2026-03-17|2086.57
#2026-03-18|2136.95
#2026-03-19|2098.07
#2026-03-20|2083.65
#2026-03-23|2046.38
#2026-03-24|2080.61
#2026-03-25|2131.64
#2026-03-26|2114.29
#2026-03-27|2111.07
#2026-03-30|2033.61
#2026-03-31|2032.60
#2026-04-01|2125.91
#2026-04-02|2086.09