Table Data - Nasdaq Japan Financial Services Net Total Return Index
| Title | Nasdaq Japan Financial Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQJP3020N |
| 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: NQJP3020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 2030.91 |
| 2001-04-02 | 1998.79 |
| 2001-04-03 | 2077.86 |
| 2001-04-04 | 2126.19 |
| 2001-04-05 | 2172.04 |
| 2001-04-06 | 2204.66 |
| 2001-04-09 | 2117.43 |
| 2001-04-10 | 2034.59 |
| 2001-04-11 | 2116.25 |
| 2001-04-12 | 2140.37 |
| 2001-04-13 | . |
| 2001-04-16 | 2095.21 |
| 2001-04-17 | 2077.57 |
| 2001-04-18 | 2189.88 |
| 2001-04-19 | 2252.28 |
| 2001-04-20 | 2225.69 |
| 2001-04-23 | 2244.53 |
| 2001-04-24 | 2211.18 |
| 2001-04-25 | 2278.52 |
| 2001-04-26 | 2325.98 |
| 2001-04-27 | 2303.14 |
| 2001-04-30 | 2307.80 |
| 2001-05-01 | 2474.97 |
| 2001-05-02 | 2490.65 |
| 2001-05-03 | 2510.20 |
| 2001-05-04 | 2510.62 |
| 2001-05-07 | 2539.75 |
| 2001-05-08 | 2485.09 |
| 2001-05-09 | 2383.91 |
| 2001-05-10 | 2339.24 |
| 2001-05-11 | 2396.27 |
| 2001-05-14 | 2326.25 |
| 2001-05-15 | 2368.20 |
| 2001-05-16 | 2296.35 |
| 2001-05-17 | 2351.73 |
| 2001-05-18 | 2376.70 |
| 2001-05-21 | 2377.10 |
| 2001-05-22 | 2391.65 |
| 2001-05-23 | 2387.94 |
| 2001-05-24 | 2347.37 |
| 2001-05-25 | 2349.17 |
| 2001-05-28 | . |
| 2001-05-29 | 2404.66 |
| 2001-05-30 | 2310.64 |
| 2001-05-31 | 2285.62 |
| 2001-06-01 | 2311.15 |
| 2001-06-04 | 2314.58 |
| 2001-06-05 | 2256.57 |
| 2001-06-06 | 2261.82 |
| 2001-06-07 | 2320.43 |
| 2001-06-08 | 2313.10 |
| 2001-06-11 | 2268.18 |
| 2001-06-12 | 2169.39 |
| 2001-06-13 | 2156.62 |
| 2001-06-14 | 2160.06 |
| 2001-06-15 | 2202.38 |
| 2001-06-18 | 2110.17 |
| 2001-06-19 | 2078.54 |
| 2001-06-20 | 2086.37 |
| 2001-06-21 | 2184.44 |
| 2001-06-22 | 2206.41 |
| 2001-06-25 | 2197.07 |
| 2001-06-26 | 2217.63 |
| 2001-06-27 | 2168.82 |
| 2001-06-28 | 2141.73 |
| 2001-06-29 | 2184.46 |
| 2001-07-02 | 2175.09 |
| 2001-07-03 | 2204.81 |
| 2001-07-04 | . |
| 2001-07-05 | 2095.24 |
| 2001-07-06 | 2026.65 |
| 2001-07-09 | 1976.22 |
| 2001-07-10 | 2008.97 |
| 2001-07-11 | 1985.57 |
| 2001-07-12 | 2080.90 |
| 2001-07-13 | 2021.56 |
| 2001-07-16 | 2007.78 |
| 2001-07-17 | 1950.10 |
| 2001-07-18 | 1916.31 |
| 2001-07-19 | 1923.78 |
| 2001-07-20 | 1929.95 |
| 2001-07-23 | 1855.25 |
| 2001-07-24 | 1861.24 |
| 2001-07-25 | 1926.49 |
| 2001-07-26 | 1924.78 |
| 2001-07-27 | 1902.08 |
| 2001-07-30 | 1847.57 |
| 2001-07-31 | 1879.81 |
| 2001-08-01 | 1937.14 |
| 2001-08-02 | 2053.02 |
| 2001-08-03 | 2013.27 |
| 2001-08-06 | 2011.95 |
| 2001-08-07 | 2024.66 |
| 2001-08-08 | 2006.03 |
| 2001-08-09 | 1932.81 |
| 2001-08-10 | 1954.78 |
| 2001-08-13 | 1915.56 |
| 2001-08-14 | 2048.17 |
| 2001-08-15 | 2059.52 |
| 2001-08-16 | 2034.94 |
| 2001-08-17 | 2067.44 |
| 2001-08-20 | 2042.64 |
| 2001-08-21 | 2063.34 |
| 2001-08-22 | 2114.55 |
| 2001-08-23 | 2059.55 |
| 2001-08-24 | 2082.49 |
| 2001-08-27 | 2090.09 |
| 2001-08-28 | 2067.69 |
| 2001-08-29 | 2041.91 |
| 2001-08-30 | 1950.19 |
| 2001-08-31 | 1940.70 |
| 2001-09-03 | . |
| 2001-09-04 | 1961.17 |
| 2001-09-05 | 1916.89 |
| 2001-09-06 | 1899.75 |
| 2001-09-07 | 1874.73 |
| 2001-09-10 | 1816.82 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1664.56 |
| 2001-09-18 | 1721.50 |
| 2001-09-19 | 1748.83 |
| 2001-09-20 | 1718.49 |
| 2001-09-21 | 1585.29 |
| 2001-09-24 | 1573.55 |
| 2001-09-25 | 1597.83 |
| 2001-09-26 | 1570.42 |
| 2001-09-27 | 1536.16 |
| 2001-09-28 | 1602.08 |
| 2001-10-01 | 1633.78 |
| 2001-10-02 | 1704.45 |
| 2001-10-03 | 1701.37 |
| 2001-10-04 | 1722.46 |
| 2001-10-05 | 1751.10 |
| 2001-10-08 | 1757.17 |
| 2001-10-09 | 1662.30 |
| 2001-10-10 | 1619.42 |
| 2001-10-11 | 1667.23 |
| 2001-10-12 | 1729.94 |
| 2001-10-15 | 1716.52 |
| 2001-10-16 | 1754.73 |
| 2001-10-17 | 1779.20 |
| 2001-10-18 | 1733.43 |
| 2001-10-19 | 1728.03 |
| 2001-10-22 | 1737.26 |
| 2001-10-23 | 1754.68 |
| 2001-10-24 | 1762.68 |
| 2001-10-25 | 1794.31 |
| 2001-10-26 | 1743.81 |
| 2001-10-29 | 1720.08 |
| 2001-10-30 | 1658.75 |
| 2001-10-31 | 1612.19 |
| 2001-11-01 | 1617.85 |
| 2001-11-02 | 1644.70 |
| 2001-11-05 | 1648.04 |
| 2001-11-06 | 1680.54 |
| 2001-11-07 | 1627.50 |
| 2001-11-08 | 1650.17 |
| 2001-11-09 | 1644.34 |
| 2001-11-12 | 1598.82 |
| 2001-11-13 | 1571.02 |
| 2001-11-14 | 1575.00 |
| 2001-11-15 | 1603.34 |
| 2001-11-16 | 1651.57 |
| 2001-11-19 | 1675.28 |
| 2001-11-20 | 1692.48 |
| 2001-11-21 | 1685.22 |
| 2001-11-22 | . |
| 2001-11-23 | 1687.45 |
| 2001-11-26 | 1717.56 |
| 2001-11-27 | 1715.78 |
| 2001-11-28 | 1671.81 |
| 2001-11-29 | 1621.59 |
| 2001-11-30 | 1662.12 |
| 2001-12-03 | 1597.02 |
| 2001-12-04 | 1573.45 |
| 2001-12-05 | 1601.74 |
| 2001-12-06 | 1634.02 |
| 2001-12-07 | 1611.99 |
| 2001-12-10 | 1568.07 |
| 2001-12-11 | 1569.45 |
| 2001-12-12 | 1602.68 |
| 2001-12-13 | 1578.22 |
| 2001-12-14 | 1559.46 |
| 2001-12-17 | 1472.01 |
| 2001-12-18 | 1487.42 |
| 2001-12-19 | 1499.77 |
| 2001-12-20 | 1504.19 |
| 2001-12-21 | 1459.87 |
| 2001-12-24 | 1455.32 |
| 2001-12-25 | . |
| 2001-12-26 | 1419.37 |
| 2001-12-27 | 1430.45 |
| 2001-12-28 | 1474.09 |
| 2001-12-31 | 1475.67 |
| 2002-01-01 | . |
| 2002-01-02 | 1463.83 |
| 2002-01-03 | 1468.55 |
| 2002-01-04 | 1497.38 |
| 2002-01-07 | 1498.23 |
| 2002-01-08 | 1450.35 |
| 2002-01-09 | 1429.13 |
| 2002-01-10 | 1385.20 |
| 2002-01-11 | 1371.09 |
| 2002-01-14 | 1375.05 |
| 2002-01-15 | 1335.99 |
| 2002-01-16 | 1342.63 |
| 2002-01-17 | 1347.20 |
| 2002-01-18 | 1377.59 |
| 2002-01-21 | . |
| 2002-01-22 | 1329.63 |
| 2002-01-23 | 1312.99 |
| 2002-01-24 | 1291.15 |
| 2002-01-25 | 1312.87 |
| 2002-01-28 | 1343.77 |
| 2002-01-29 | 1312.72 |
| 2002-01-30 | 1275.62 |
| 2002-01-31 | 1295.39 |
| 2002-02-01 | 1245.38 |
| 2002-02-04 | 1183.42 |
| 2002-02-05 | 1139.65 |
| 2002-02-06 | 1137.80 |
| 2002-02-07 | 1188.61 |
| 2002-02-08 | 1229.28 |
| 2002-02-11 | 1240.23 |
| 2002-02-12 | 1274.09 |
| 2002-02-13 | 1275.71 |
| 2002-02-14 | 1291.38 |
| 2002-02-15 | 1290.58 |
| 2002-02-18 | . |
| 2002-02-19 | 1233.04 |
| 2002-02-20 | 1224.20 |
| 2002-02-21 | 1277.60 |
| 2002-02-22 | 1298.65 |
| 2002-02-25 | 1302.49 |
| 2002-02-26 | 1285.53 |
| 2002-02-27 | 1324.00 |
| 2002-02-28 | 1353.66 |
| 2002-03-01 | 1384.43 |
| 2002-03-04 | 1493.03 |
| 2002-03-05 | 1488.96 |
| 2002-03-06 | 1478.45 |
| 2002-03-07 | 1586.47 |
| 2002-03-08 | 1632.14 |
| 2002-03-11 | 1677.29 |
| 2002-03-12 | 1585.38 |
| 2002-03-13 | 1512.17 |
| 2002-03-14 | 1543.62 |
| 2002-03-15 | 1565.93 |
| 2002-03-18 | 1508.20 |
| 2002-03-19 | 1551.31 |
| 2002-03-20 | 1531.66 |
| 2002-03-21 | 1525.34 |
| 2002-03-22 | 1477.60 |
| 2002-03-25 | 1442.57 |
| 2002-03-26 | 1435.32 |
| 2002-03-27 | 1468.20 |
| 2002-03-28 | 1466.43 |
| 2002-03-29 | . |
| 2002-04-01 | 1396.64 |
| 2002-04-02 | 1444.78 |
| 2002-04-03 | 1478.88 |
| 2002-04-04 | 1510.04 |
| 2002-04-05 | 1505.43 |
| 2002-04-08 | 1500.62 |
| 2002-04-09 | 1494.84 |
| 2002-04-10 | 1510.01 |
| 2002-04-11 | 1506.02 |
| 2002-04-12 | 1458.06 |
| 2002-04-15 | 1502.84 |
| 2002-04-16 | 1516.70 |
| 2002-04-17 | 1552.70 |
| 2002-04-18 | 1577.96 |
| 2002-04-19 | 1578.33 |
| 2002-04-22 | 1592.33 |
| 2002-04-23 | 1612.68 |
| 2002-04-24 | 1611.54 |
| 2002-04-25 | 1631.02 |
| 2002-04-26 | 1629.42 |
| 2002-04-29 | 1626.44 |
| 2002-04-30 | 1624.01 |
| 2002-05-01 | 1664.78 |
| 2002-05-02 | 1668.06 |
| 2002-05-03 | 1681.00 |
| 2002-05-06 | 1675.72 |
| 2002-05-07 | 1642.71 |
| 2002-05-08 | 1616.84 |
| 2002-05-09 | 1634.38 |
| 2002-05-10 | 1637.89 |
| 2002-05-13 | 1616.60 |
| 2002-05-14 | 1585.21 |
| 2002-05-15 | 1640.98 |
| 2002-05-16 | 1658.15 |
| 2002-05-17 | 1723.33 |
| 2002-05-20 | 1811.04 |
| 2002-05-21 | 1819.09 |
| 2002-05-22 | 1859.29 |
| 2002-05-23 | 1886.11 |
| 2002-05-24 | 1876.83 |
| 2002-05-27 | . |
| 2002-05-28 | 1839.89 |
| 2002-05-29 | 1846.30 |
| 2002-05-30 | 1854.92 |
| 2002-05-31 | 1803.41 |
| 2002-06-03 | 1863.36 |
| 2002-06-04 | 1839.92 |
| 2002-06-05 | 1835.86 |
| 2002-06-06 | 1807.92 |
| 2002-06-07 | 1778.04 |
| 2002-06-10 | 1753.69 |
| 2002-06-11 | 1781.91 |
| 2002-06-12 | 1770.80 |
| 2002-06-13 | 1696.06 |
| 2002-06-14 | 1667.76 |
| 2002-06-17 | 1608.51 |
| 2002-06-18 | 1639.98 |
| 2002-06-19 | 1566.41 |
| 2002-06-20 | 1583.59 |
| 2002-06-21 | 1557.43 |
| 2002-06-24 | 1601.33 |
| 2002-06-25 | 1590.99 |
| 2002-06-26 | 1556.07 |
| 2002-06-27 | 1568.37 |
| 2002-06-28 | 1642.88 |
| 2002-07-01 | 1639.17 |
| 2002-07-02 | 1644.54 |
| 2002-07-03 | 1667.98 |
| 2002-07-04 | . |
| 2002-07-05 | 1665.98 |
| 2002-07-08 | 1665.68 |
| 2002-07-09 | 1713.52 |
| 2002-07-10 | 1689.27 |
| 2002-07-11 | 1659.51 |
| 2002-07-12 | 1659.19 |
| 2002-07-15 | 1636.13 |
| 2002-07-16 | 1601.80 |
| 2002-07-17 | 1616.77 |
| 2002-07-18 | 1679.29 |
| 2002-07-19 | 1624.13 |
| 2002-07-22 | 1604.94 |
| 2002-07-23 | 1593.90 |
| 2002-07-24 | 1540.41 |
| 2002-07-25 | 1538.72 |
| 2002-07-26 | 1467.66 |
| 2002-07-29 | 1447.18 |
| 2002-07-30 | 1492.32 |
| 2002-07-31 | 1484.87 |
| 2002-08-01 | 1465.05 |
| 2002-08-02 | 1447.81 |
| 2002-08-05 | 1446.37 |
| 2002-08-06 | 1387.23 |
| 2002-08-07 | 1453.84 |
| 2002-08-08 | 1434.11 |
| 2002-08-09 | 1477.36 |
| 2002-08-12 | 1451.58 |
| 2002-08-13 | 1433.40 |
| 2002-08-14 | 1468.64 |
| 2002-08-15 | 1473.33 |
| 2002-08-16 | 1463.09 |
| 2002-08-19 | 1431.53 |
| 2002-08-20 | 1422.13 |
| 2002-08-21 | 1432.73 |
| 2002-08-22 | 1462.86 |
| 2002-08-23 | 1500.42 |
| 2002-08-26 | 1523.30 |
| 2002-08-27 | 1502.24 |
| 2002-08-28 | 1489.86 |
| 2002-08-29 | 1461.75 |
| 2002-08-30 | 1469.64 |
| 2002-09-02 | . |
| 2002-09-03 | 1382.05 |
| 2002-09-04 | 1330.10 |
| 2002-09-05 | 1383.83 |
| 2002-09-06 | 1356.68 |
| 2002-09-09 | 1386.22 |
| 2002-09-10 | 1378.70 |
| 2002-09-11 | 1370.32 |
| 2002-09-12 | 1379.10 |
| 2002-09-13 | 1345.28 |
| 2002-09-16 | 1332.56 |
| 2002-09-17 | 1371.09 |
| 2002-09-18 | 1374.21 |
| 2002-09-19 | 1405.59 |
| 2002-09-20 | 1343.26 |
| 2002-09-23 | 1337.67 |
| 2002-09-24 | 1294.99 |
| 2002-09-25 | 1283.87 |
| 2002-09-26 | 1317.65 |
| 2002-09-27 | 1395.01 |
| 2002-09-30 | 1395.30 |
| 2002-10-01 | 1349.08 |
| 2002-10-02 | 1334.87 |
| 2002-10-03 | 1292.08 |
| 2002-10-04 | 1295.71 |
| 2002-10-07 | 1245.43 |
| 2002-10-08 | 1244.84 |
| 2002-10-09 | 1200.39 |
| 2002-10-10 | 1207.34 |
| 2002-10-11 | 1219.83 |
| 2002-10-14 | 1219.04 |
| 2002-10-15 | 1249.79 |
| 2002-10-16 | 1250.40 |
| 2002-10-17 | 1250.54 |
| 2002-10-18 | 1266.32 |
| 2002-10-21 | 1257.77 |
| 2002-10-22 | 1205.18 |
| 2002-10-23 | 1195.86 |
| 2002-10-24 | 1175.56 |
| 2002-10-25 | 1198.40 |
| 2002-10-28 | 1198.42 |
| 2002-10-29 | 1222.21 |
| 2002-10-30 | 1226.53 |
| 2002-10-31 | 1199.43 |
| 2002-11-01 | 1195.08 |
| 2002-11-04 | 1192.94 |
| 2002-11-05 | 1230.39 |
| 2002-11-06 | 1231.44 |
| 2002-11-07 | 1235.74 |
| 2002-11-08 | 1210.06 |
| 2002-11-11 | 1165.64 |
| 2002-11-12 | 1134.49 |
| 2002-11-13 | 1128.45 |
| 2002-11-14 | 1075.97 |
| 2002-11-15 | 1111.06 |
| 2002-11-18 | 1071.45 |
| 2002-11-19 | 1051.79 |
| 2002-11-20 | 1089.55 |
| 2002-11-21 | 1143.39 |
| 2002-11-22 | 1184.88 |
| 2002-11-25 | 1210.78 |
| 2002-11-26 | 1187.59 |
| 2002-11-27 | 1201.27 |
| 2002-11-28 | . |
| 2002-11-29 | 1266.67 |
| 2002-12-02 | 1260.34 |
| 2002-12-03 | 1256.19 |
| 2002-12-04 | 1203.32 |
| 2002-12-05 | 1192.72 |
| 2002-12-06 | 1178.33 |
| 2002-12-09 | 1178.05 |
| 2002-12-10 | 1165.85 |
| 2002-12-11 | 1156.76 |
| 2002-12-12 | 1163.92 |
| 2002-12-13 | 1141.91 |
| 2002-12-16 | 1132.85 |
| 2002-12-17 | 1143.22 |
| 2002-12-18 | 1117.73 |
| 2002-12-19 | 1144.54 |
| 2002-12-20 | 1138.05 |
| 2002-12-23 | 1141.46 |
| 2002-12-24 | 1137.70 |
| 2002-12-25 | . |
| 2002-12-26 | 1155.52 |
| 2002-12-27 | 1170.95 |
| 2002-12-30 | 1180.13 |
| 2002-12-31 | 1178.69 |
| 2003-01-01 | . |
| 2003-01-02 | 1167.62 |
| 2003-01-03 | 1167.77 |
| 2003-01-06 | 1197.15 |
| 2003-01-07 | 1173.38 |
| 2003-01-08 | 1146.46 |
| 2003-01-09 | 1154.76 |
| 2003-01-10 | 1160.69 |
| 2003-01-13 | 1166.49 |
| 2003-01-14 | 1183.21 |
| 2003-01-15 | 1224.72 |
| 2003-01-16 | 1244.23 |
| 2003-01-17 | 1266.65 |
| 2003-01-20 | . |
| 2003-01-21 | 1269.58 |
| 2003-01-22 | 1280.13 |
| 2003-01-23 | 1293.62 |
| 2003-01-24 | 1313.56 |
| 2003-01-27 | 1268.34 |
| 2003-01-28 | 1237.22 |
| 2003-01-29 | 1220.71 |
| 2003-01-30 | 1217.79 |
| 2003-01-31 | 1212.64 |
| 2003-02-03 | 1242.36 |
| 2003-02-04 | 1263.25 |
| 2003-02-05 | 1257.06 |
| 2003-02-06 | 1247.52 |
| 2003-02-07 | 1241.50 |
| 2003-02-10 | 1248.51 |
| 2003-02-11 | 1244.65 |
| 2003-02-12 | 1259.05 |
| 2003-02-13 | 1262.00 |
| 2003-02-14 | 1258.66 |
| 2003-02-17 | . |
| 2003-02-18 | 1303.67 |
| 2003-02-19 | 1282.34 |
| 2003-02-20 | 1283.06 |
| 2003-02-21 | 1256.26 |
| 2003-02-24 | 1270.36 |
| 2003-02-25 | 1233.17 |
| 2003-02-26 | 1212.42 |
| 2003-02-27 | 1206.68 |
| 2003-02-28 | 1198.48 |
| 2003-03-03 | 1215.70 |
| 2003-03-04 | 1213.74 |
| 2003-03-05 | 1209.68 |
| 2003-03-06 | 1191.81 |
| 2003-03-07 | 1158.75 |
| 2003-03-10 | 1110.07 |
| 2003-03-11 | 1089.50 |
| 2003-03-12 | 1110.96 |
| 2003-03-13 | 1082.85 |
| 2003-03-14 | 1090.85 |
| 2003-03-17 | 1066.71 |
| 2003-03-18 | 1095.10 |
| 2003-03-19 | 1097.56 |
| 2003-03-20 | 1133.78 |
| 2003-03-21 | 1121.70 |
| 2003-03-24 | 1162.45 |
| 2003-03-25 | 1118.20 |
| 2003-03-26 | 1143.09 |
| 2003-03-27 | 1143.76 |
| 2003-03-28 | 1130.09 |
| 2003-03-31 | 1080.55 |
| 2003-04-01 | 1082.92 |
| 2003-04-02 | 1084.81 |
| 2003-04-03 | 1068.39 |
| 2003-04-04 | 1052.97 |
| 2003-04-07 | 1065.78 |
| 2003-04-08 | 1056.84 |
| 2003-04-09 | 1045.68 |
| 2003-04-10 | 1041.44 |
| 2003-04-11 | 1019.67 |
| 2003-04-14 | 995.46 |
| 2003-04-15 | 1000.80 |
| 2003-04-16 | 982.99 |
| 2003-04-17 | 1000.47 |
| 2003-04-18 | . |
| 2003-04-21 | 1026.14 |
| 2003-04-22 | 994.74 |
| 2003-04-23 | 992.86 |
| 2003-04-24 | 1009.34 |
| 2003-04-25 | 987.44 |
| 2003-04-28 | 989.85 |
| 2003-04-29 | 991.21 |
| 2003-04-30 | 1043.33 |
| 2003-05-01 | 1059.25 |
| 2003-05-02 | 1068.10 |
| 2003-05-05 | 1070.62 |
| 2003-05-06 | 1106.54 |
| 2003-05-07 | 1139.01 |
| 2003-05-08 | 1115.26 |
| 2003-05-09 | 1114.64 |
| 2003-05-12 | 1127.62 |
| 2003-05-13 | 1136.45 |
| 2003-05-14 | 1147.93 |
| 2003-05-15 | 1105.00 |
| 2003-05-16 | 1099.92 |
| 2003-05-19 | 1069.34 |
| 2003-05-20 | 1069.44 |
| 2003-05-21 | 1061.78 |
| 2003-05-22 | 1078.32 |
| 2003-05-23 | 1106.35 |
| 2003-05-26 | . |
| 2003-05-27 | 1092.94 |
| 2003-05-28 | 1099.80 |
| 2003-05-29 | 1115.08 |
| 2003-05-30 | 1097.66 |
| 2003-06-02 | 1161.31 |
| 2003-06-03 | 1162.26 |
| 2003-06-04 | 1177.32 |
| 2003-06-05 | 1215.16 |
| 2003-06-06 | 1219.54 |
| 2003-06-09 | 1250.89 |
| 2003-06-10 | 1236.66 |
| 2003-06-11 | 1243.88 |
| 2003-06-12 | 1266.23 |
| 2003-06-13 | 1277.31 |
| 2003-06-16 | 1231.82 |
| 2003-06-17 | 1272.18 |
| 2003-06-18 | 1305.57 |
| 2003-06-19 | 1311.85 |
| 2003-06-20 | 1306.09 |
| 2003-06-23 | 1346.37 |
| 2003-06-24 | 1279.85 |
| 2003-06-25 | 1273.47 |
| 2003-06-26 | 1273.92 |
| 2003-06-27 | 1310.89 |
| 2003-06-30 | 1320.00 |
| 2003-07-01 | 1360.47 |
| 2003-07-02 | 1441.87 |
| 2003-07-03 | 1461.32 |
| 2003-07-04 | . |
| 2003-07-07 | 1495.78 |
| 2003-07-08 | 1544.74 |
| 2003-07-09 | 1518.68 |
| 2003-07-10 | 1485.38 |
| 2003-07-11 | 1425.37 |
| 2003-07-14 | 1420.53 |
| 2003-07-15 | 1463.33 |
| 2003-07-16 | 1438.64 |
| 2003-07-17 | 1383.65 |
| 2003-07-18 | 1378.89 |
| 2003-07-21 | 1383.90 |
| 2003-07-22 | 1359.49 |
| 2003-07-23 | 1420.77 |
| 2003-07-24 | 1445.57 |
| 2003-07-25 | 1446.02 |
| 2003-07-28 | 1454.11 |
| 2003-07-29 | 1454.38 |
| 2003-07-30 | 1402.71 |
| 2003-07-31 | 1386.43 |
| 2003-08-01 | 1386.91 |
| 2003-08-04 | 1350.04 |
| 2003-08-05 | 1331.46 |
| 2003-08-06 | 1314.35 |
| 2003-08-07 | 1321.07 |
| 2003-08-08 | 1325.84 |
| 2003-08-11 | 1369.79 |
| 2003-08-12 | 1373.62 |
| 2003-08-13 | 1420.97 |
| 2003-08-14 | 1453.30 |
| 2003-08-15 | 1461.42 |
| 2003-08-18 | 1495.21 |
| 2003-08-19 | 1513.39 |
| 2003-08-20 | 1539.74 |
| 2003-08-21 | 1562.52 |
| 2003-08-22 | 1564.40 |
| 2003-08-25 | 1515.96 |
| 2003-08-26 | 1522.02 |
| 2003-08-27 | 1511.82 |
| 2003-08-28 | 1496.12 |
| 2003-08-29 | 1519.59 |
| 2003-09-01 | . |
| 2003-09-02 | 1646.59 |
| 2003-09-03 | 1663.51 |
| 2003-09-04 | 1665.00 |
| 2003-09-05 | 1645.05 |
| 2003-09-08 | 1645.81 |
| 2003-09-09 | 1702.54 |
| 2003-09-10 | 1672.87 |
| 2003-09-11 | 1615.18 |
| 2003-09-12 | 1637.83 |
| 2003-09-15 | 1636.16 |
| 2003-09-16 | 1695.03 |
| 2003-09-17 | 1713.37 |
| 2003-09-18 | 1726.09 |
| 2003-09-19 | 1750.10 |
| 2003-09-22 | 1728.43 |
| 2003-09-23 | 1735.48 |
| 2003-09-24 | 1718.82 |
| 2003-09-25 | 1709.74 |
| 2003-09-26 | 1715.61 |
| 2003-09-29 | 1714.22 |
| 2003-09-30 | 1704.88 |
| 2003-10-01 | 1741.71 |
| 2003-10-02 | 1829.69 |
| 2003-10-03 | 1831.78 |
| 2003-10-06 | 1814.22 |
| 2003-10-07 | 1857.56 |
| 2003-10-08 | 1825.75 |
| 2003-10-09 | 1830.74 |
| 2003-10-10 | 1887.16 |
| 2003-10-13 | 1880.67 |
| 2003-10-14 | 1911.28 |
| 2003-10-15 | 1883.88 |
| 2003-10-16 | 1952.80 |
| 2003-10-17 | 1994.41 |
| 2003-10-20 | 2038.62 |
| 2003-10-21 | 1976.45 |
| 2003-10-22 | 1902.05 |
| 2003-10-23 | 1760.46 |
| 2003-10-24 | 1817.07 |
| 2003-10-27 | 1848.44 |
| 2003-10-28 | 1918.26 |
| 2003-10-29 | 1942.09 |
| 2003-10-30 | 1918.47 |
| 2003-10-31 | 1869.18 |
| 2003-11-03 | 1847.75 |
| 2003-11-04 | 1888.08 |
| 2003-11-05 | 1853.04 |
| 2003-11-06 | 1787.04 |
| 2003-11-07 | 1807.70 |
| 2003-11-10 | 1783.12 |
| 2003-11-11 | 1697.92 |
| 2003-11-12 | 1700.40 |
| 2003-11-13 | 1736.09 |
| 2003-11-14 | 1716.63 |
| 2003-11-17 | 1613.90 |
| 2003-11-18 | 1646.39 |
| 2003-11-19 | 1582.04 |
| 2003-11-20 | 1635.56 |
| 2003-11-21 | 1633.65 |
| 2003-11-24 | 1627.44 |
| 2003-11-25 | 1674.43 |
| 2003-11-26 | 1720.30 |
| 2003-11-27 | . |
| 2003-11-28 | 1712.23 |
| 2003-12-01 | 1763.17 |
| 2003-12-02 | 1793.42 |
| 2003-12-03 | 1788.73 |
| 2003-12-04 | 1795.26 |
| 2003-12-05 | 1787.10 |
| 2003-12-08 | 1722.66 |
| 2003-12-09 | 1716.09 |
| 2003-12-10 | 1640.31 |
| 2003-12-11 | 1658.84 |
| 2003-12-12 | 1691.06 |
| 2003-12-15 | 1771.55 |
| 2003-12-16 | 1730.57 |
| 2003-12-17 | 1700.25 |
| 2003-12-18 | 1689.36 |
| 2003-12-19 | 1712.93 |
| 2003-12-22 | 1722.67 |
| 2003-12-23 | 1723.55 |
| 2003-12-24 | 1729.15 |
| 2003-12-25 | . |
| 2003-12-26 | 1763.35 |
| 2003-12-29 | 1799.80 |
| 2003-12-30 | 1848.96 |
| 2003-12-31 | 1844.90 |
| 2004-01-01 | . |
| 2004-01-02 | 1847.49 |
| 2004-01-05 | 1884.21 |
| 2004-01-06 | 1865.05 |
| 2004-01-07 | 1866.41 |
| 2004-01-08 | 1888.27 |
| 2004-01-09 | 1900.18 |
| 2004-01-12 | 1899.11 |
| 2004-01-13 | 1890.53 |
| 2004-01-14 | 1892.14 |
| 2004-01-15 | 1863.09 |
| 2004-01-16 | 1882.83 |
| 2004-01-19 | . |
| 2004-01-20 | 1957.08 |
| 2004-01-21 | 1954.12 |
| 2004-01-22 | 1954.11 |
| 2004-01-23 | 1972.65 |
| 2004-01-26 | 1938.73 |
| 2004-01-27 | 1960.22 |
| 2004-01-28 | 1962.19 |
| 2004-01-29 | 1917.56 |
| 2004-01-30 | 1885.55 |
| 2004-02-02 | 1888.50 |
| 2004-02-03 | 1873.32 |
| 2004-02-04 | 1813.01 |
| 2004-02-05 | 1811.68 |
| 2004-02-06 | 1830.01 |
| 2004-02-09 | 1812.16 |
| 2004-02-10 | 1813.55 |
| 2004-02-11 | 1813.55 |
| 2004-02-12 | 1860.28 |
| 2004-02-13 | 1917.47 |
| 2004-02-16 | . |
| 2004-02-17 | 1903.63 |
| 2004-02-18 | 1880.90 |
| 2004-02-19 | 1854.32 |
| 2004-02-20 | 1821.79 |
| 2004-02-23 | 1824.99 |
| 2004-02-24 | 1789.42 |
| 2004-02-25 | 1772.12 |
| 2004-02-26 | 1794.51 |
| 2004-02-27 | 1886.95 |
| 2004-03-01 | 1963.87 |
| 2004-03-02 | 1959.81 |
| 2004-03-03 | 1952.36 |
| 2004-03-04 | 1961.06 |
| 2004-03-05 | 1968.95 |
| 2004-03-08 | 1931.72 |
| 2004-03-09 | 1971.04 |
| 2004-03-10 | 1973.23 |
| 2004-03-11 | 1966.19 |
| 2004-03-12 | 1922.33 |
| 2004-03-15 | 1978.47 |
| 2004-03-16 | 2060.70 |
| 2004-03-17 | 2124.22 |
| 2004-03-18 | 2177.72 |
| 2004-03-19 | 2150.89 |
| 2004-03-22 | 2139.81 |
| 2004-03-23 | 2112.99 |
| 2004-03-24 | 2160.68 |
| 2004-03-25 | 2221.22 |
| 2004-03-26 | 2229.26 |
| 2004-03-29 | 2241.89 |
| 2004-03-30 | 2212.10 |
| 2004-03-31 | 2258.14 |
| 2004-04-01 | 2298.18 |
| 2004-04-02 | 2301.14 |
| 2004-04-05 | 2301.43 |
| 2004-04-06 | 2314.83 |
| 2004-04-07 | 2328.94 |
| 2004-04-08 | 2313.21 |
| 2004-04-09 | . |
| 2004-04-12 | 2295.78 |
| 2004-04-13 | 2317.65 |
| 2004-04-14 | 2292.37 |
| 2004-04-15 | 2210.41 |
| 2004-04-16 | 2208.08 |
| 2004-04-19 | 2145.50 |
| 2004-04-20 | 2206.88 |
| 2004-04-21 | 2183.08 |
| 2004-04-22 | 2139.03 |
| 2004-04-23 | 2194.56 |
| 2004-04-26 | 2212.71 |
| 2004-04-27 | 2157.91 |
| 2004-04-28 | 2192.83 |
| 2004-04-29 | 2188.14 |
| 2004-04-30 | 2116.38 |
| 2004-05-03 | 2115.52 |
| 2004-05-04 | 2126.01 |
| 2004-05-05 | 2149.69 |
| 2004-05-06 | 2096.21 |
| 2004-05-07 | 1998.45 |
| 2004-05-10 | 1807.62 |
| 2004-05-11 | 1800.28 |
| 2004-05-12 | 1908.17 |
| 2004-05-13 | 1823.76 |
| 2004-05-14 | 1808.77 |
| 2004-05-17 | 1730.41 |
| 2004-05-18 | 1789.14 |
| 2004-05-19 | 1877.41 |
| 2004-05-20 | 1887.74 |
| 2004-05-21 | 1938.61 |
| 2004-05-24 | 1948.62 |
| 2004-05-25 | 1911.58 |
| 2004-05-26 | 1932.83 |
| 2004-05-27 | 1942.55 |
| 2004-05-28 | 1968.52 |
| 2004-05-31 | . |
| 2004-06-01 | 1991.96 |
| 2004-06-02 | 1964.32 |
| 2004-06-03 | 1920.55 |
| 2004-06-04 | 1908.19 |
| 2004-06-07 | 2000.63 |
| 2004-06-08 | 2012.92 |
| 2004-06-09 | 2010.98 |
| 2004-06-10 | 2043.69 |
| 2004-06-11 | . |
| 2004-06-14 | 1991.83 |
| 2004-06-15 | 1992.41 |
| 2004-06-16 | 2037.39 |
| 2004-06-17 | 2051.42 |
| 2004-06-18 | 2029.76 |
| 2004-06-21 | 2061.20 |
| 2004-06-22 | 2019.13 |
| 2004-06-23 | 1990.43 |
| 2004-06-24 | 2035.86 |
| 2004-06-25 | 2036.19 |
| 2004-06-28 | 2062.04 |
| 2004-06-29 | 2069.05 |
| 2004-06-30 | 2053.63 |
| 2004-07-01 | 2065.36 |
| 2004-07-02 | 2030.01 |
| 2004-07-05 | . |
| 2004-07-06 | 1940.67 |
| 2004-07-07 | 1937.81 |
| 2004-07-08 | 1923.36 |
| 2004-07-09 | 1962.33 |
| 2004-07-12 | 2000.60 |
| 2004-07-13 | 1983.14 |
| 2004-07-14 | 1985.59 |
| 2004-07-15 | 1965.13 |
| 2004-07-16 | 2000.58 |
| 2004-07-19 | 2008.25 |
| 2004-07-20 | 1989.66 |
| 2004-07-21 | 1964.82 |
| 2004-07-22 | 1945.57 |
| 2004-07-23 | 1911.34 |
| 2004-07-26 | 1901.40 |
| 2004-07-27 | 1855.43 |
| 2004-07-28 | 1879.21 |
| 2004-07-29 | 1840.10 |
| 2004-07-30 | 1885.30 |
| 2004-08-02 | 1905.30 |
| 2004-08-03 | 1893.32 |
| 2004-08-04 | 1861.10 |
| 2004-08-05 | 1862.42 |
| 2004-08-06 | 1864.57 |
| 2004-08-09 | 1836.16 |
| 2004-08-10 | 1868.03 |
| 2004-08-11 | 1896.52 |
| 2004-08-12 | 1883.38 |
| 2004-08-13 | 1842.75 |
| 2004-08-16 | 1797.11 |
| 2004-08-17 | 1804.90 |
| 2004-08-18 | 1808.62 |
| 2004-08-19 | 1853.91 |
| 2004-08-20 | 1856.86 |
| 2004-08-23 | 1866.23 |
| 2004-08-24 | 1859.99 |
| 2004-08-25 | 1895.21 |
| 2004-08-26 | 1919.51 |
| 2004-08-27 | 1944.74 |
| 2004-08-30 | 1924.42 |
| 2004-08-31 | 1901.35 |
| 2004-09-01 | 1912.61 |
| 2004-09-02 | 1916.72 |
| 2004-09-03 | 1880.92 |
| 2004-09-06 | . |
| 2004-09-07 | 1932.29 |
| 2004-09-08 | 1952.42 |
| 2004-09-09 | 1922.27 |
| 2004-09-10 | 1914.86 |
| 2004-09-13 | 1918.22 |
| 2004-09-14 | 1922.94 |
| 2004-09-15 | 1892.43 |
| 2004-09-16 | 1880.91 |
| 2004-09-17 | 1870.36 |
| 2004-09-20 | 1873.93 |
| 2004-09-21 | 1850.18 |
| 2004-09-22 | 1836.43 |
| 2004-09-23 | 1841.50 |
| 2004-09-24 | 1806.28 |
| 2004-09-27 | 1793.12 |
| 2004-09-28 | 1776.02 |
| 2004-09-29 | 1769.60 |
| 2004-09-30 | 1811.53 |
| 2004-10-01 | 1846.06 |
| 2004-10-04 | 1874.34 |
| 2004-10-05 | 1881.87 |
| 2004-10-06 | 1886.38 |
| 2004-10-07 | 1870.28 |
| 2004-10-08 | 1889.07 |
| 2004-10-11 | 1898.15 |
| 2004-10-12 | 1869.34 |
| 2004-10-13 | 1857.18 |
| 2004-10-14 | 1829.07 |
| 2004-10-15 | 1831.87 |
| 2004-10-18 | 1811.64 |
| 2004-10-19 | 1833.88 |
| 2004-10-20 | 1821.53 |
| 2004-10-21 | 1812.19 |
| 2004-10-22 | 1819.17 |
| 2004-10-25 | 1795.41 |
| 2004-10-26 | 1782.29 |
| 2004-10-27 | 1789.74 |
| 2004-10-28 | 1846.00 |
| 2004-10-29 | 1816.07 |
| 2004-11-01 | 1793.89 |
| 2004-11-02 | 1836.98 |
| 2004-11-03 | 1838.54 |
| 2004-11-04 | 1853.37 |
| 2004-11-05 | 1893.96 |
| 2004-11-08 | 1897.57 |
| 2004-11-09 | 1887.19 |
| 2004-11-10 | 1873.45 |
| 2004-11-11 | 1868.16 |
| 2004-11-12 | 1918.79 |
| 2004-11-15 | 1979.59 |
| 2004-11-16 | 2000.84 |
| 2004-11-17 | 2008.23 |
| 2004-11-18 | 2014.72 |
| 2004-11-19 | 2025.77 |
| 2004-11-22 | 1979.69 |
| 2004-11-23 | 1973.57 |
| 2004-11-24 | 1998.33 |
| 2004-11-25 | . |
| 2004-11-26 | 1990.16 |
| 2004-11-29 | 2041.71 |
| 2004-11-30 | 2039.65 |
| 2004-12-01 | 2017.47 |
| 2004-12-02 | 2059.26 |
| 2004-12-03 | 2072.27 |
| 2004-12-06 | 2042.69 |
| 2004-12-07 | 2014.87 |
| 2004-12-08 | 1976.10 |
| 2004-12-09 | 1956.59 |
| 2004-12-10 | 1929.77 |
| 2004-12-13 | 1927.59 |
| 2004-12-14 | 1937.91 |
| 2004-12-15 | 1964.38 |
| 2004-12-16 | 1949.11 |
| 2004-12-17 | 1977.83 |
| 2004-12-20 | 1971.97 |
| 2004-12-21 | 1971.71 |
| 2004-12-22 | 2007.92 |
| 2004-12-23 | 2017.03 |
| 2004-12-24 | . |
| 2004-12-27 | 2052.28 |
| 2004-12-28 | 2072.28 |
| 2004-12-29 | 2067.47 |
| 2004-12-30 | 2113.44 |
| 2004-12-31 | 2125.10 |
| 2005-01-03 | 2116.73 |
| 2005-01-04 | 2090.01 |
| 2005-01-05 | 2061.03 |
| 2005-01-06 | 2053.22 |
| 2005-01-07 | 2045.00 |
| 2005-01-10 | 2052.34 |
| 2005-01-11 | 2095.71 |
| 2005-01-12 | 2104.82 |
| 2005-01-13 | 2082.04 |
| 2005-01-14 | 2087.07 |
| 2005-01-17 | . |
| 2005-01-18 | 2099.85 |
| 2005-01-19 | 2091.72 |
| 2005-01-20 | 2050.37 |
| 2005-01-21 | 2037.32 |
| 2005-01-24 | 2053.47 |
| 2005-01-25 | 2011.83 |
| 2005-01-26 | 2060.10 |
| 2005-01-27 | 2045.15 |
#2005-01-28|2035.66
#2005-01-31|2030.82
#2005-02-01|2014.25
#2005-02-02|2020.55
#2005-02-03|2003.03
#2005-02-04|2017.74
#2005-02-07|2012.73
#2005-02-08|1978.38
#2005-02-09|1996.88
#2005-02-10|2035.83
#2005-02-11|2034.10
#2005-02-14|2065.50
#2005-02-15|2070.33
#2005-02-16|2051.87
#2005-02-17|2020.01
#2005-02-18|2028.15
#2005-02-21| .
#2005-02-22|2060.44
#2005-02-23|2013.77
#2005-02-24|2009.74
#2005-02-25|2025.49
#2005-02-28|2069.53
#2005-03-01|2068.19
#2005-03-02|2092.04
#2005-03-03|2107.84
#2005-03-04|2137.92
#2005-03-07|2130.86
#2005-03-08|2134.96
#2005-03-09|2201.16
#2005-03-10|2183.29
#2005-03-11|2223.56
#2005-03-14|2201.73
#2005-03-15|2205.02
#2005-03-16|2213.95
#2005-03-17|2194.86
#2005-03-18|2211.48
#2005-03-21|2207.90
#2005-03-22|2221.35
#2005-03-23|2177.36
#2005-03-24|2148.96
#2005-03-25| .
#2005-03-28|2145.13
#2005-03-29|2092.52
#2005-03-30|2066.67
#2005-03-31|2097.93
#2005-04-01|2109.60
#2005-04-04|2080.56
#2005-04-05|2078.46
#2005-04-06|2070.46
#2005-04-07|2075.76
#2005-04-08|2078.34
#2005-04-11|2074.73
#2005-04-12|2038.99
#2005-04-13|2043.36
#2005-04-14|2023.01
#2005-04-15|2004.37
#2005-04-18|1931.42
#2005-04-19|1971.88
#2005-04-20|1960.02
#2005-04-21|1937.98
#2005-04-22|1985.56
#2005-04-25|1983.38
#2005-04-26|1973.73
#2005-04-27|1981.85
#2005-04-28|1978.61
#2005-04-29|1998.60
#2005-05-02|2009.04
#2005-05-03|2008.75
#2005-05-04|2025.42
#2005-05-05|2022.31
#2005-05-06|2039.06
#2005-05-09|2021.53
#2005-05-10|2014.26
#2005-05-11|1995.40
#2005-05-12|1971.23
#2005-05-13|1960.64
#2005-05-16|1944.33
#2005-05-17|1907.52
#2005-05-18|1913.05
#2005-05-19|1957.23
#2005-05-20|1933.02
#2005-05-23|1964.60
#2005-05-24|1978.34
#2005-05-25|1946.42
#2005-05-26|1925.09
#2005-05-27|1947.93
#2005-05-30| .
#2005-05-31|1998.40
#2005-06-01|1985.22
#2005-06-02|1973.27
#2005-06-03|1992.56
#2005-06-06|1995.70
#2005-06-07|1985.87
#2005-06-08|1998.04
#2005-06-09|1954.19
#2005-06-10|1959.72
#2005-06-13|1935.91
#2005-06-14|1933.45
#2005-06-15|1948.52
#2005-06-16|1966.38
#2005-06-17|1994.43
#2005-06-20|1987.44
#2005-06-21|2007.26
#2005-06-22|1998.96
#2005-06-23|1990.17
#2005-06-24|1987.85
#2005-06-27|1958.40
#2005-06-28|1966.21
#2005-06-29|1973.51
#2005-06-30|1958.03
#2005-07-01|1949.97
#2005-07-04| .
#2005-07-05|1942.67
#2005-07-06|1940.70
#2005-07-07|1920.12
#2005-07-08|1916.79
#2005-07-11|1926.93
#2005-07-12|1927.56
#2005-07-13|1912.62
#2005-07-14|1929.16
#2005-07-15|1942.05
#2005-07-18|1950.74
#2005-07-19|1927.04
#2005-07-20|1919.62
#2005-07-21|1964.04
#2005-07-22|1951.65
#2005-07-25|1936.02
#2005-07-26|1906.54
#2005-07-27|1923.30
#2005-07-28|1922.51
#2005-07-29|1931.45
#2005-08-01|1941.50
#2005-08-02|1943.76
#2005-08-03|1966.75
#2005-08-04|1952.11
#2005-08-05|1929.86
#2005-08-08|1938.02
#2005-08-09|1949.27
#2005-08-10|2046.94
#2005-08-11|2116.50
#2005-08-12|2163.92
#2005-08-15|2161.20
#2005-08-16|2159.06
#2005-08-17|2157.09
#2005-08-18|2133.54
#2005-08-19|2118.11
#2005-08-22|2201.47
#2005-08-23|2198.34
#2005-08-24|2187.42
#2005-08-25|2167.75
#2005-08-26|2176.58
#2005-08-29|2125.53
#2005-08-30|2154.64
#2005-08-31|2147.47
#2005-09-01|2193.37
#2005-09-02|2186.66
#2005-09-05| .
#2005-09-06|2175.68
#2005-09-07|2150.11
#2005-09-08|2136.00
#2005-09-09|2179.35
#2005-09-12|2216.33
#2005-09-13|2227.35
#2005-09-14|2218.91
#2005-09-15|2247.56
#2005-09-16|2248.06
#2005-09-19|2249.47
#2005-09-20|2294.24
#2005-09-21|2318.32
#2005-09-22|2294.58
#2005-09-23|2281.69
#2005-09-26|2336.63
#2005-09-27|2332.48
#2005-09-28|2371.76
#2005-09-29|2439.91
#2005-09-30|2421.72
#2005-10-03|2384.06
#2005-10-04|2405.82
#2005-10-05|2362.09
#2005-10-06|2293.61
#2005-10-07|2302.58
#2005-10-10|2293.31
#2005-10-11|2360.70
#2005-10-12|2383.30
#2005-10-13|2379.58
#2005-10-14|2382.86
#2005-10-17|2340.70
#2005-10-18|2312.30
#2005-10-19|2283.25
#2005-10-20|2295.64
#2005-10-21|2301.02
#2005-10-24|2310.33
#2005-10-25|2364.26
#2005-10-26|2374.59
#2005-10-27|2435.91
#2005-10-28|2408.35
#2005-10-31|2429.17
#2005-11-01|2478.77
#2005-11-02|2498.40
#2005-11-03|2492.00
#2005-11-04|2594.17
#2005-11-07|2608.97
#2005-11-08|2609.43
#2005-11-09|2622.91
#2005-11-10|2582.02
#2005-11-11|2696.29
#2005-11-14|2614.23
#2005-11-15|2571.01
#2005-11-16|2596.74
#2005-11-17|2694.54
#2005-11-18|2713.51
#2005-11-21|2685.03
#2005-11-22|2678.72
#2005-11-23|2690.69
#2005-11-24| .
#2005-11-25|2651.42
#2005-11-28|2686.84
#2005-11-29|2663.44
#2005-11-30|2637.36
#2005-12-01|2651.87
#2005-12-02|2769.17
#2005-12-05|2838.68
#2005-12-06|2785.87
#2005-12-07|2793.28
#2005-12-08|2718.80
#2005-12-09|2799.86
#2005-12-12|2877.60
#2005-12-13|2879.04
#2005-12-14|2929.84
#2005-12-15|2871.89
#2005-12-16|2886.28
#2005-12-19|2886.38
#2005-12-20|2946.03
#2005-12-21|3010.57
#2005-12-22|3043.88
#2005-12-23|3052.12
#2005-12-26| .
#2005-12-27|3119.07
#2005-12-28|3152.48
#2005-12-29|3149.43
#2005-12-30|3098.44
#2006-01-02| .
#2006-01-03|3135.23
#2006-01-04|3203.78
#2006-01-05|3224.45
#2006-01-06|3243.34
#2006-01-09|3252.42
#2006-01-10|3151.24
#2006-01-11|3180.13
#2006-01-12|3223.64
#2006-01-13|3222.31
#2006-01-16| .
#2006-01-17|3008.12
#2006-01-18|2850.54
#2006-01-19|2995.53
#2006-01-20|2962.14
#2006-01-23|2847.53
#2006-01-24|2931.07
#2006-01-25|2930.30
#2006-01-26|3036.95
#2006-01-27|3089.68
#2006-01-30|3021.80
#2006-01-31|3064.14
#2006-02-01|2989.79
#2006-02-02|3015.22
#2006-02-03|2995.78
#2006-02-06|3041.59
#2006-02-07|3116.99
#2006-02-08|3000.62
#2006-02-09|3015.42
#2006-02-10|2994.97
#2006-02-13|2848.62
#2006-02-14|2901.11
#2006-02-15|2885.44
#2006-02-16|2884.55
#2006-02-17|2763.63
#2006-02-20| .
#2006-02-21|2779.88
#2006-02-22|2796.50
#2006-02-23|2919.35
#2006-02-24|2980.34
#2006-02-27|3038.75
#2006-02-28|3025.10
#2006-03-01|2972.43
#2006-03-02|2971.02
#2006-03-03|2941.77
#2006-03-06|2999.15
#2006-03-07|2976.49
#2006-03-08|2941.65
#2006-03-09|3007.33
#2006-03-10|3010.63
#2006-03-13|3105.08
#2006-03-14|3134.03
#2006-03-15|3170.13
#2006-03-16|3119.10
#2006-03-17|3258.60
#2006-03-20|3332.05
#2006-03-21|3310.42
#2006-03-22|3300.25
#2006-03-23|3252.05
#2006-03-24|3279.97
#2006-03-27|3274.14
#2006-03-28|3289.05
#2006-03-29|3297.74
#2006-03-30|3378.94
#2006-03-31|3387.61
#2006-04-03|3433.71
#2006-04-04|3481.12
#2006-04-05|3433.66
#2006-04-06|3482.00
#2006-04-07|3475.05
#2006-04-10|3437.42
#2006-04-11|3404.62
#2006-04-12|3366.62
#2006-04-13|3348.18
#2006-04-14| .
#2006-04-17|3227.77
#2006-04-18|3327.40
#2006-04-19|3295.41
#2006-04-20|3283.56
#2006-04-21|3265.39
#2006-04-24|3206.25
#2006-04-25|3296.49
#2006-04-26|3252.50
#2006-04-27|3339.83
#2006-04-28|3323.42
#2006-05-01|3319.24
#2006-05-02|3367.55
#2006-05-03|3355.11
#2006-05-04|3357.62
#2006-05-05|3393.33
#2006-05-08|3508.83
#2006-05-09|3503.71
#2006-05-10|3431.95
#2006-05-11|3394.45
#2006-05-12|3381.84
#2006-05-15|3370.22
#2006-05-16|3254.42
#2006-05-17|3235.78
#2006-05-18|3147.58
#2006-05-19|3142.57
#2006-05-22|3073.45
#2006-05-23|3008.99
#2006-05-24|3063.14
#2006-05-25|3020.34
#2006-05-26|3036.94
#2006-05-29| .
#2006-05-30|3076.73
#2006-05-31|3006.65
#2006-06-01|3008.76
#2006-06-02|3049.52
#2006-06-05|3057.44
#2006-06-06|2917.26
#2006-06-07|2809.39
#2006-06-08|2681.04
#2006-06-09|2776.03
#2006-06-12|2806.91
#2006-06-13|2635.43
#2006-06-14|2658.69
#2006-06-15|2740.79
#2006-06-16|2859.48
#2006-06-19|2787.06
#2006-06-20|2706.81
#2006-06-21|2666.73
#2006-06-22|2767.57
#2006-06-23|2751.34
#2006-06-26|2717.09
#2006-06-27|2687.64
#2006-06-28|2654.96
#2006-06-29|2693.67
#2006-06-30|2818.95
#2006-07-03|2852.94
#2006-07-04| .
#2006-07-05|2828.53
#2006-07-06|2789.50
#2006-07-07|2792.52
#2006-07-10|2746.46
#2006-07-11|2710.48
#2006-07-12|2601.42
#2006-07-13|2629.31
#2006-07-14|2571.19
#2006-07-17|2553.63
#2006-07-18|2420.11
#2006-07-19|2442.71
#2006-07-20|2605.81
#2006-07-21|2532.95
#2006-07-24|2506.75
#2006-07-25|2491.26
#2006-07-26|2448.69
#2006-07-27|2509.20
#2006-07-28|2596.85
#2006-07-31|2665.01
#2006-08-01|2638.97
#2006-08-02|2666.84
#2006-08-03|2639.82
#2006-08-04|2692.19
#2006-08-07|2607.83
#2006-08-08|2627.18
#2006-08-09|2646.17
#2006-08-10|2657.74
#2006-08-11|2628.94
#2006-08-14|2701.28
#2006-08-15|2766.87
#2006-08-16|2854.25
#2006-08-17|2909.81
#2006-08-18|2897.41
#2006-08-21|2822.37
#2006-08-22|2871.60
#2006-08-23|2864.07
#2006-08-24|2838.72
#2006-08-25|2778.85
#2006-08-28|2749.43
#2006-08-29|2818.87
#2006-08-30|2782.03
#2006-08-31|2805.02
#2006-09-01|2801.12
#2006-09-04| .
#2006-09-05|2907.55
#2006-09-06|2875.76
#2006-09-07|2826.49
#2006-09-08|2830.99
#2006-09-11|2772.43
#2006-09-12|2719.26
#2006-09-13|2684.16
#2006-09-14|2679.10
#2006-09-15|2676.68
#2006-09-18|2667.16
#2006-09-19|2694.59
#2006-09-20|2628.18
#2006-09-21|2645.94
#2006-09-22|2628.87
#2006-09-25|2600.33
#2006-09-26|2589.16
#2006-09-27|2666.22
#2006-09-28|2709.22
#2006-09-29|2706.98
#2006-10-02|2701.81
#2006-10-03|2676.41
#2006-10-04|2658.58
#2006-10-05|2758.64
#2006-10-06|2777.32
#2006-10-09|2773.59
#2006-10-10|2730.28
#2006-10-11|2611.28
#2006-10-12|2593.52
#2006-10-13|2633.02
#2006-10-16|2710.47
#2006-10-17|2726.10
#2006-10-18|2743.19
#2006-10-19|2773.26
#2006-10-20|2765.08
#2006-10-23|2789.57
#2006-10-24|2787.95
#2006-10-25|2700.52
#2006-10-26|2715.01
#2006-10-27|2720.10
#2006-10-30|2660.38
#2006-10-31|2659.37
#2006-11-01|2667.54
#2006-11-02|2616.25
#2006-11-03|2594.98
#2006-11-06|2577.54
#2006-11-07|2614.93
#2006-11-08|2536.25
#2006-11-09|2464.67
#2006-11-10|2482.70
#2006-11-13|2444.22
#2006-11-14|2531.72
#2006-11-15|2487.87
#2006-11-16|2443.79
#2006-11-17|2388.16
#2006-11-20|2280.99
#2006-11-21|2308.03
#2006-11-22|2385.64
#2006-11-23| .
#2006-11-24|2382.84
#2006-11-27|2407.26
#2006-11-28|2408.68
#2006-11-29|2485.78
#2006-11-30|2597.89
#2006-12-01|2593.57
#2006-12-04|2631.87
#2006-12-05|2623.75
#2006-12-06|2676.36
#2006-12-07|2699.33
#2006-12-08|2671.38
#2006-12-11|2608.78
#2006-12-12|2632.28
#2006-12-13|2596.47
#2006-12-14|2615.88
#2006-12-15|2642.75
#2006-12-18|2647.18
#2006-12-19|2599.19
#2006-12-20|2643.61
#2006-12-21|2630.85
#2006-12-22|2642.04
#2006-12-25| .
#2006-12-26|2634.83
#2006-12-27|2653.51
#2006-12-28|2647.50
#2006-12-29|2651.09
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2646.43
#2007-01-04|2681.78
#2007-01-05|2688.20
#2007-01-08|2691.37
#2007-01-09|2716.48
#2007-01-10|2678.38
#2007-01-11|2614.49
#2007-01-12|2657.39
#2007-01-15| .
#2007-01-16|2699.40
#2007-01-17|2718.96
#2007-01-18|2732.53
#2007-01-19|2789.26
#2007-01-22|2813.71
#2007-01-23|2796.89
#2007-01-24|2835.77
#2007-01-25|2822.63
#2007-01-26|2806.09
#2007-01-29|2792.46
#2007-01-30|2792.88
#2007-01-31|2820.54
#2007-02-01|2842.48
#2007-02-02|2841.67
#2007-02-05|2822.83
#2007-02-06|2823.91
#2007-02-07|2790.13
#2007-02-08|2735.63
#2007-02-09|2778.94
#2007-02-12|2776.43
#2007-02-13|2857.96
#2007-02-14|2909.72
#2007-02-15|2951.50
#2007-02-16|2945.76
#2007-02-19| .
#2007-02-20|2940.43
#2007-02-21|2903.39
#2007-02-22|2984.90
#2007-02-23|3071.29
#2007-02-26|3030.30
#2007-02-27|3029.97
#2007-02-28|2895.02
#2007-03-01|2872.95
#2007-03-02|2848.39
#2007-03-05|2712.13
#2007-03-06|2771.65
#2007-03-07|2755.67
#2007-03-08|2793.72
#2007-03-09|2888.29
#2007-03-12|2884.19
#2007-03-13|2830.05
#2007-03-14|2767.35
#2007-03-15|2792.90
#2007-03-16|2780.22
#2007-03-19|2764.73
#2007-03-20|2811.42
#2007-03-21|2799.37
#2007-03-22|2826.09
#2007-03-23|2810.91
#2007-03-26|2817.52
#2007-03-27|2809.03
#2007-03-28|2852.73
#2007-03-29|2784.20
#2007-03-30|2789.06
#2007-04-02|2754.72
#2007-04-03|2731.32
#2007-04-04|2757.10
#2007-04-05|2736.18
#2007-04-06| .
#2007-04-09|2704.77
#2007-04-10|2715.66
#2007-04-11|2720.82
#2007-04-12|2686.39
#2007-04-13|2617.57
#2007-04-16|2599.03
#2007-04-17|2621.83
#2007-04-18|2709.77
#2007-04-19|2705.61
#2007-04-20|2678.93
#2007-04-23|2646.25
#2007-04-24|2660.32
#2007-04-25|2626.06
#2007-04-26|2580.04
#2007-04-27|2603.12
#2007-04-30|2602.14
#2007-05-01|2603.73
#2007-05-02|2627.48
#2007-05-03|2622.68
#2007-05-04|2625.08
#2007-05-07|2692.38
#2007-05-08|2704.83
#2007-05-09|2763.25
#2007-05-10|2759.47
#2007-05-11|2743.37
#2007-05-14|2728.37
#2007-05-15|2692.84
#2007-05-16|2655.04
#2007-05-17|2609.67
#2007-05-18|2565.05
#2007-05-21|2529.33
#2007-05-22|2626.28
#2007-05-23|2667.22
#2007-05-24|2663.75
#2007-05-25|2630.42
#2007-05-28| .
#2007-05-29|2652.86
#2007-05-30|2650.18
#2007-05-31|2671.79
#2007-06-01|2692.21
#2007-06-04|2686.75
#2007-06-05|2680.57
#2007-06-06|2690.73
#2007-06-07|2680.88
#2007-06-08|2620.28
#2007-06-11|2601.80
#2007-06-12|2566.49
#2007-06-13|2558.74
#2007-06-14|2544.88
#2007-06-15|2572.68
#2007-06-18|2605.16
#2007-06-19|2574.54
#2007-06-20|2595.98
#2007-06-21|2619.19
#2007-06-22|2589.77
#2007-06-25|2561.29
#2007-06-26|2580.82
#2007-06-27|2536.04
#2007-06-28|2535.63
#2007-06-29|2553.09
#2007-07-02|2578.98
#2007-07-03|2595.83
#2007-07-04| .
#2007-07-05|2590.50
#2007-07-06|2562.51
#2007-07-09|2551.81
#2007-07-10|2571.70
#2007-07-11|2519.09
#2007-07-12|2437.67
#2007-07-13|2471.00
#2007-07-16|2474.45
#2007-07-17|2449.60
#2007-07-18|2423.17
#2007-07-19|2435.98
#2007-07-20|2433.72
#2007-07-23|2390.53
#2007-07-24|2430.79
#2007-07-25|2409.65
#2007-07-26|2468.74
#2007-07-27|2438.30
#2007-07-30|2462.41
#2007-07-31|2456.35
#2007-08-01|2369.56
#2007-08-02|2382.57
#2007-08-03|2409.91
#2007-08-06|2356.45
#2007-08-07|2338.71
#2007-08-08|2341.74
#2007-08-09|2383.10
#2007-08-10|2267.19
#2007-08-13|2210.63
#2007-08-14|2203.80
#2007-08-15|2133.22
#2007-08-16|2187.42
#2007-08-17|2145.07
#2007-08-20|2193.53
#2007-08-21|2248.66
#2007-08-22|2223.32
#2007-08-23|2265.79
#2007-08-24|2244.39
#2007-08-27|2209.00
#2007-08-28|2213.75
#2007-08-29|2162.60
#2007-08-30|2164.41
#2007-08-31|2226.11
#2007-09-03| .
#2007-09-04|2176.98
#2007-09-05|2130.28
#2007-09-06|2071.33
#2007-09-07|2095.96
#2007-09-10|2024.22
#2007-09-11|2037.67
#2007-09-12|2034.26
#2007-09-13|1983.95
#2007-09-14|2012.32
#2007-09-17|2013.20
#2007-09-18|1914.66
#2007-09-19|2032.77
#2007-09-20|2002.52
#2007-09-21|1924.32
#2007-09-24|1931.68
#2007-09-25|2000.76
#2007-09-26|2025.73
#2007-09-27|2193.69
#2007-09-28|2175.31
#2007-10-01|2140.04
#2007-10-02|2205.80
#2007-10-03|2298.35
#2007-10-04|2324.85
#2007-10-05|2359.22
#2007-10-08|2341.56
#2007-10-09|2381.89
#2007-10-10|2374.31
#2007-10-11|2361.46
#2007-10-12|2330.38
#2007-10-15|2318.58
#2007-10-16|2259.37
#2007-10-17|2160.73
#2007-10-18|2232.87
#2007-10-19|2249.38
#2007-10-22|2212.89
#2007-10-23|2200.58
#2007-10-24|2184.31
#2007-10-25|2126.76
#2007-10-26|2196.26
#2007-10-29|2261.19
#2007-10-30|2275.38
#2007-10-31|2284.82
#2007-11-01|2312.54
#2007-11-02|2220.34
#2007-11-05|2183.10
#2007-11-06|2203.33
#2007-11-07|2146.42
#2007-11-08|2091.25
#2007-11-09|2079.18
#2007-11-12|2065.18
#2007-11-13|2074.19
#2007-11-14|2163.68
#2007-11-15|2143.81
#2007-11-16|2074.64
#2007-11-19|2051.22
#2007-11-20|2088.69
#2007-11-21|2072.57
#2007-11-22| .
#2007-11-23|2073.29
#2007-11-26|2165.11
#2007-11-27|2196.76
#2007-11-28|2171.39
#2007-11-29|2285.88
#2007-11-30|2276.18
#2007-12-03|2301.57
#2007-12-04|2271.11
#2007-12-05|2255.64
#2007-12-06|2307.51
#2007-12-07|2315.53
#2007-12-10|2301.06
#2007-12-11|2321.77
#2007-12-12|2273.39
#2007-12-13|2174.07
#2007-12-14|2111.86
#2007-12-17|2065.48
#2007-12-18|2052.48
#2007-12-19|2029.30
#2007-12-20|2036.88
#2007-12-21|1993.96
#2007-12-24|1985.76
#2007-12-25| .
#2007-12-26|2078.76
#2007-12-27|2054.68
#2007-12-28|2047.14
#2007-12-31|2072.80
#2008-01-01| .
#2008-01-02|2109.81
#2008-01-03|2114.43
#2008-01-04|2038.14
#2008-01-07|1992.00
#2008-01-08|1976.02
#2008-01-09|1995.89
#2008-01-10|1947.06
#2008-01-11|1872.71
#2008-01-14|1890.22
#2008-01-15|1846.49
#2008-01-16|1782.49
#2008-01-17|1788.97
#2008-01-18|1841.20
#2008-01-21| .
#2008-01-22|1672.02
#2008-01-23|1737.76
#2008-01-24|1830.68
#2008-01-25|1952.59
#2008-01-28|1886.01
#2008-01-29|1926.77
#2008-01-30|1930.21
#2008-01-31|1949.62
#2008-02-01|1939.10
#2008-02-04|2005.42
#2008-02-05|1965.42
#2008-02-06|1854.24
#2008-02-07|1841.23
#2008-02-08|1797.86
#2008-02-11|1809.56
#2008-02-12|1767.13
#2008-02-13|1763.20
#2008-02-14|1856.63
#2008-02-15|1880.31
#2008-02-18| .
#2008-02-19|1929.05
#2008-02-20|1865.90
#2008-02-21|1923.46
#2008-02-22|1911.92
#2008-02-25|1964.29
#2008-02-26|2007.00
#2008-02-27|2039.55
#2008-02-28|2066.41
#2008-02-29|2014.02
#2008-03-03|1948.54
#2008-03-04|1934.99
#2008-03-05|1902.17
#2008-03-06|1946.32
#2008-03-07|1864.55
#2008-03-10|1828.13
#2008-03-11|1798.29
#2008-03-12|1883.10
#2008-03-13|1832.07
#2008-03-14|1803.14
#2008-03-17|1778.53
#2008-03-18|1777.11
#2008-03-19|1864.67
#2008-03-20|1875.33
#2008-03-21| .
#2008-03-24|1928.84
#2008-03-25|1949.47
#2008-03-26|1950.96
#2008-03-27|1890.10
#2008-03-28|1909.80
#2008-03-31|1851.02
#2008-04-01|1823.61
#2008-04-02|1965.76
#2008-04-03|2026.67
#2008-04-04|2040.81
#2008-04-07|2045.38
#2008-04-08|1969.08
#2008-04-09|1911.46
#2008-04-10|1892.52
#2008-04-11|1931.19
#2008-04-14|1861.46
#2008-04-15|1893.00
#2008-04-16|1955.23
#2008-04-17|1995.60
#2008-04-18|1960.69
#2008-04-21|2040.29
#2008-04-22|1974.31
#2008-04-23|1970.78
#2008-04-24|1944.00
#2008-04-25|2015.35
#2008-04-28|2130.80
#2008-04-29|2153.89
#2008-04-30|2167.30
#2008-05-01|2142.54
#2008-05-02|2209.77
#2008-05-05|2212.71
#2008-05-06|2228.39
#2008-05-07|2247.85
#2008-05-08|2225.49
#2008-05-09|2157.71
#2008-05-12|2161.08
#2008-05-13|2179.49
#2008-05-14|2160.16
#2008-05-15|2203.51
#2008-05-16|2229.55
#2008-05-19|2210.44
#2008-05-20|2191.07
#2008-05-21|2120.76
#2008-05-22|2154.34
#2008-05-23|2159.20
#2008-05-26| .
#2008-05-27|2131.72
#2008-05-28|2100.91
#2008-05-29|2143.20
#2008-05-30|2182.34
#2008-06-02|2268.48
#2008-06-03|2238.49
#2008-06-04|2287.88
#2008-06-05|2247.34
#2008-06-06|2286.41
#2008-06-09|2183.65
#2008-06-10|2106.90
#2008-06-11|2089.71
#2008-06-12|2019.85
#2008-06-13|2032.64
#2008-06-16|2087.66
#2008-06-17|2085.11
#2008-06-18|2087.23
#2008-06-19|2003.18
#2008-06-20|1978.08
#2008-06-23|1937.47
#2008-06-24|1940.93
#2008-06-25|1907.41
#2008-06-26|1918.65
#2008-06-27|1875.31
#2008-06-30|1855.29
#2008-07-01|1852.23
#2008-07-02|1805.14
#2008-07-03|1803.17
#2008-07-04| .
#2008-07-07|1823.28
#2008-07-08|1740.73
#2008-07-09|1758.86
#2008-07-10|1780.99
#2008-07-11|1773.11
#2008-07-14|1785.72
#2008-07-15|1732.42
#2008-07-16|1731.84
#2008-07-17|1796.85
#2008-07-18|1769.83
#2008-07-21|1767.85
#2008-07-22|1814.43
#2008-07-23|1872.49
#2008-07-24|1954.53
#2008-07-25|1847.30
#2008-07-28|1863.22
#2008-07-29|1802.98
#2008-07-30|1858.45
#2008-07-31|1849.77
#2008-08-01|1771.63
#2008-08-04|1713.42
#2008-08-05|1730.38
#2008-08-06|1793.86
#2008-08-07|1751.93
#2008-08-08|1726.86
#2008-08-11|1752.92
#2008-08-12|1762.40
#2008-08-13|1703.59
#2008-08-14|1647.62
#2008-08-15|1659.70
#2008-08-18|1686.38
#2008-08-19|1648.24
#2008-08-20|1635.29
#2008-08-21|1626.59
#2008-08-22|1569.74
#2008-08-25|1621.87
#2008-08-26|1581.57
#2008-08-27|1566.12
#2008-08-28|1566.95
#2008-08-29|1640.20
#2008-09-01| .
#2008-09-02|1584.49
#2008-09-03|1569.96
#2008-09-04|1529.42
#2008-09-05|1506.11
#2008-09-08|1634.90
#2008-09-09|1612.96
#2008-09-10|1667.79
#2008-09-11|1608.56
#2008-09-12|1648.37
#2008-09-15|1664.04
#2008-09-16|1531.72
#2008-09-17|1507.89
#2008-09-18|1426.81
#2008-09-19|1529.46
#2008-09-22|1629.22
#2008-09-23|1645.40
#2008-09-24|1671.91
#2008-09-25|1636.27
#2008-09-26|1634.32
#2008-09-29|1599.43
#2008-09-30|1494.24
#2008-10-01|1529.44
#2008-10-02|1487.81
#2008-10-03|1433.58
#2008-10-06|1404.14
#2008-10-07|1380.57
#2008-10-08|1320.23
#2008-10-09|1378.27
#2008-10-10|1357.74
#2008-10-13|1343.80
#2008-10-14|1534.48
#2008-10-15|1538.44
#2008-10-16|1367.83
#2008-10-17|1401.18
#2008-10-20|1427.98
#2008-10-21|1513.77
#2008-10-22|1428.96
#2008-10-23|1399.87
#2008-10-24|1310.75
#2008-10-27|1138.06
#2008-10-28|1112.16
#2008-10-29|1094.38
#2008-10-30|1218.95
#2008-10-31|1166.99
#2008-11-03|1159.97
#2008-11-04|1214.42
#2008-11-05|1351.30
#2008-11-06|1252.53
#2008-11-07|1232.90
#2008-11-10|1300.56
#2008-11-11|1293.59
#2008-11-12|1274.35
#2008-11-13|1190.89
#2008-11-14|1174.78
#2008-11-17|1126.69
#2008-11-18|1043.69
#2008-11-19|1017.61
#2008-11-20| 931.11
#2008-11-21| 937.90
#2008-11-24| 923.84
#2008-11-25| 997.48
#2008-11-26| 962.72
#2008-11-27| .
#2008-11-28|1017.20
#2008-12-01|1025.86
#2008-12-02| 949.16
#2008-12-03| 950.97
#2008-12-04| 904.46
#2008-12-05| 933.39
#2008-12-08| 931.14
#2008-12-09|1006.81
#2008-12-10|1017.73
#2008-12-11|1071.94
#2008-12-12|1028.27
#2008-12-15|1073.28
#2008-12-16|1034.14
#2008-12-17|1046.49
#2008-12-18|1064.29
#2008-12-19|1079.49
#2008-12-22|1105.73
#2008-12-23|1103.47
#2008-12-24|1061.58
#2008-12-25| .
#2008-12-26|1097.84
#2008-12-29|1098.67
#2008-12-30|1088.75
#2008-12-31|1083.10
#2009-01-01| .
#2009-01-02|1079.23
#2009-01-05|1084.62
#2009-01-06|1058.48
#2009-01-07|1105.33
#2009-01-08|1076.84
#2009-01-09|1094.46
#2009-01-12|1106.79
#2009-01-13|1011.21
#2009-01-14|1034.88
#2009-01-15| 989.47
#2009-01-16| 990.09
#2009-01-19| .
#2009-01-20| 957.00
#2009-01-21| 954.03
#2009-01-22| 984.96
#2009-01-23| 925.03
#2009-01-26| 908.12
#2009-01-27| 967.71
#2009-01-28| 961.99
#2009-01-29| 976.34
#2009-01-30| 940.66
#2009-02-02| 907.15
#2009-02-03| 894.45
#2009-02-04| 909.70
#2009-02-05| 894.81
#2009-02-06| 881.41
#2009-02-09| 817.56
#2009-02-10| 832.07
#2009-02-11| 840.27
#2009-02-12| 790.09
#2009-02-13| 767.78
#2009-02-16| .
#2009-02-17| 734.72
#2009-02-18| 697.00
#2009-02-19| 699.46
#2009-02-20| 688.32
#2009-02-23| 678.47
#2009-02-24| 621.07
#2009-02-25| 625.31
#2009-02-26| 615.55
#2009-02-27| 610.71
#2009-03-02| 615.58
#2009-03-03| 618.62
#2009-03-04| 617.84
#2009-03-05| 619.95
#2009-03-06| 600.30
#2009-03-09| 588.39
#2009-03-10| 596.59
#2009-03-11| 637.21
#2009-03-12| 618.10
#2009-03-13| 644.56
#2009-03-16| 675.35
#2009-03-17| 720.01
#2009-03-18| 737.51
#2009-03-19| 766.77
#2009-03-20| 748.16
#2009-03-23| 795.77
#2009-03-24| 819.44
#2009-03-25| 799.08
#2009-03-26| 831.74
#2009-03-27| 837.48
#2009-03-30| 800.40
#2009-03-31| 749.93
#2009-04-01| 785.15
#2009-04-02| 849.41
#2009-04-03| 868.40
#2009-04-06| 855.78
#2009-04-07| 863.29
#2009-04-08| 838.32
#2009-04-09| 894.33
#2009-04-10| .
#2009-04-13| 938.51
#2009-04-14| 963.82
#2009-04-15| 899.67
#2009-04-16| 883.43
#2009-04-17| 917.06
#2009-04-20| 909.43
#2009-04-21| 874.64
#2009-04-22| 883.10
#2009-04-23| 902.34
#2009-04-24| 904.55
#2009-04-27| 903.08
#2009-04-28| 871.74
#2009-04-29| 868.19
#2009-04-30| 890.62
#2009-05-01| 899.64
#2009-05-04| 899.09
#2009-05-05| 903.87
#2009-05-06| 905.24
#2009-05-07| 983.49
#2009-05-08|1032.62
#2009-05-11|1091.87
#2009-05-12|1066.66
#2009-05-13|1072.53
#2009-05-14|1020.11
#2009-05-15|1080.51
#2009-05-18|1034.87
#2009-05-19|1070.57
#2009-05-20|1086.32
#2009-05-21|1081.78
#2009-05-22|1088.67
#2009-05-25| .
#2009-05-26|1100.84
#2009-05-27|1128.67
#2009-05-28|1100.81
#2009-05-29|1110.90
#2009-06-01|1130.74
#2009-06-02|1127.08
#2009-06-03|1141.09
#2009-06-04|1148.10
#2009-06-05|1132.26
#2009-06-08|1156.46
#2009-06-09|1148.88
#2009-06-10|1211.21
#2009-06-11|1239.29
#2009-06-12|1289.29
#2009-06-15|1300.87
#2009-06-16|1218.55
#2009-06-17|1239.17
#2009-06-18|1198.00
#2009-06-19|1205.47
#2009-06-22|1237.38
#2009-06-23|1193.00
#2009-06-24|1183.76
#2009-06-25|1218.85
#2009-06-26|1244.58
#2009-06-29|1182.48
#2009-06-30|1196.38
#2009-07-01|1181.66
#2009-07-02|1190.04
#2009-07-03| .
#2009-07-06|1203.53
#2009-07-07|1174.74
#2009-07-08|1128.32
#2009-07-09|1101.88
#2009-07-10|1098.75
#2009-07-13|1034.67
#2009-07-14|1084.70
#2009-07-15|1066.61
#2009-07-16|1073.34
#2009-07-17|1093.92
#2009-07-20|1088.54
#2009-07-21|1143.70
#2009-07-22|1149.86
#2009-07-23|1134.73
#2009-07-24|1162.58
#2009-07-27|1185.71
#2009-07-28|1190.82
#2009-07-29|1175.95
#2009-07-30|1172.17
#2009-07-31|1200.93
#2009-08-03|1213.85
#2009-08-04|1203.98
#2009-08-05|1180.61
#2009-08-06|1171.30
#2009-08-07|1145.49
#2009-08-10|1175.50
#2009-08-11|1216.82
#2009-08-12|1189.75
#2009-08-13|1219.61
#2009-08-14|1250.58
#2009-08-17|1216.02
#2009-08-18|1212.23
#2009-08-19|1203.20
#2009-08-20|1221.70
#2009-08-21|1209.50
#2009-08-24|1220.21
#2009-08-25|1223.64
#2009-08-26|1242.43
#2009-08-27|1247.83
#2009-08-28|1263.07
#2009-08-31|1260.11
#2009-09-01|1254.46
#2009-09-02|1237.10
#2009-09-03|1216.79
#2009-09-04|1177.32
#2009-09-07| .
#2009-09-08|1207.80
#2009-09-09|1186.26
#2009-09-10|1203.69
#2009-09-11|1202.63
#2009-09-14|1167.70
#2009-09-15|1149.73
#2009-09-16|1134.11
#2009-09-17|1130.05
#2009-09-18|1115.50
#2009-09-21|1104.44
#2009-09-22|1117.64
#2009-09-23|1114.71
#2009-09-24|1110.54
#2009-09-25|1046.41
#2009-09-28|1005.88
#2009-09-29|1012.84
#2009-09-30|1002.35
#2009-10-01| 973.38
#2009-10-02| 963.48
#2009-10-05|1012.83
#2009-10-06|1046.26
#2009-10-07|1074.46
#2009-10-08|1077.99
#2009-10-09|1104.02
#2009-10-12|1100.39
#2009-10-13|1109.89
#2009-10-14|1092.06
#2009-10-15|1072.31
#2009-10-16|1047.65
#2009-10-19|1082.07
#2009-10-20|1113.58
#2009-10-21|1115.17
#2009-10-22|1092.33
#2009-10-23|1077.19
#2009-10-26|1083.69
#2009-10-27|1054.79
#2009-10-28|1060.04
#2009-10-29|1056.03
#2009-10-30|1085.46
#2009-11-02|1077.37
#2009-11-03|1079.34
#2009-11-04|1066.89
#2009-11-05|1071.03
#2009-11-06|1079.09
#2009-11-09|1063.24
#2009-11-10|1085.97
#2009-11-11|1076.24
#2009-11-12|1051.92
#2009-11-13|1068.87
#2009-11-16|1047.84
#2009-11-17|1038.17
#2009-11-18|1020.31
#2009-11-19|1002.21
#2009-11-20|1026.10
#2009-11-23|1026.04
#2009-11-24|1007.95
#2009-11-25|1014.13
#2009-11-26| .
#2009-11-27|1015.87
#2009-11-30|1074.32
#2009-12-01|1112.71
#2009-12-02|1104.07
#2009-12-03|1130.51
#2009-12-04|1130.74
#2009-12-07|1142.31
#2009-12-08|1140.51
#2009-12-09|1102.83
#2009-12-10|1087.39
#2009-12-11|1098.99
#2009-12-14|1096.03
#2009-12-15|1087.08
#2009-12-16|1112.75
#2009-12-17|1091.52
#2009-12-18|1078.59
#2009-12-21|1077.02
#2009-12-22|1083.00
#2009-12-23|1087.26
#2009-12-24|1098.78
#2009-12-25| .
#2009-12-28|1091.36
#2009-12-29|1091.85
#2009-12-30|1071.79
#2009-12-31|1067.01
#2010-01-01| .
#2010-01-04|1081.64
#2010-01-05|1111.63
#2010-01-06|1132.56
#2010-01-07|1155.01
#2010-01-08|1173.97
#2010-01-11|1187.00
#2010-01-12|1231.70
#2010-01-13|1200.20
#2010-01-14|1226.53
#2010-01-15|1235.87
#2010-01-18| .
#2010-01-19|1182.49
#2010-01-20|1155.94
#2010-01-21|1177.46
#2010-01-22|1178.51
#2010-01-25|1164.41
#2010-01-26|1153.81
#2010-01-27|1145.63
#2010-01-28|1150.12
#2010-01-29|1121.07
#2010-02-01|1108.41
#2010-02-02|1141.30
#2010-02-03|1126.12
#2010-02-04|1112.70
#2010-02-05|1091.45
#2010-02-08|1090.27
#2010-02-09|1082.22
#2010-02-10|1071.88
#2010-02-11|1072.60
#2010-02-12|1083.02
#2010-02-15| .
#2010-02-16|1065.19
#2010-02-17|1088.81
#2010-02-18|1093.13
#2010-02-19|1054.97
#2010-02-22|1090.30
#2010-02-23|1107.79
#2010-02-24|1095.02
#2010-02-25|1095.83
#2010-02-26|1106.39
#2010-03-01|1104.34
#2010-03-02|1105.88
#2010-03-03|1098.41
#2010-03-04|1083.06
#2010-03-05|1084.33
#2010-03-08|1111.74
#2010-03-09|1115.86
#2010-03-10|1100.91
#2010-03-11|1116.94
#2010-03-12|1127.52
#2010-03-15|1151.76
#2010-03-16|1152.57
#2010-03-17|1172.91
#2010-03-18|1159.31
#2010-03-19|1151.07
#2010-03-22|1157.14
#2010-03-23|1148.73
#2010-03-24|1135.31
#2010-03-25|1118.90
#2010-03-26|1141.90
#2010-03-29|1179.38
#2010-03-30|1189.72
#2010-03-31|1176.04
#2010-04-01|1167.73
#2010-04-02| .
#2010-04-05|1173.13
#2010-04-06|1177.16
#2010-04-07|1198.67
#2010-04-08|1189.23
#2010-04-09|1197.78
#2010-04-12|1202.36
#2010-04-13|1201.94
#2010-04-14|1189.97
#2010-04-15|1199.12
#2010-04-16|1207.90
#2010-04-19|1174.01
#2010-04-20|1153.41
#2010-04-21|1168.04
#2010-04-22|1161.74
#2010-04-23|1153.06
#2010-04-26|1188.32
#2010-04-27|1190.14
#2010-04-28|1161.99
#2010-04-29|1160.08
#2010-04-30|1165.92
#2010-05-03|1159.75
#2010-05-04|1159.69
#2010-05-05|1161.41
#2010-05-06|1118.09
#2010-05-07|1109.14
#2010-05-10|1102.24
#2010-05-11|1080.09
#2010-05-12|1055.09
#2010-05-13|1093.81
#2010-05-14|1092.45
#2010-05-17|1058.84
#2010-05-18|1036.27
#2010-05-19|1040.04
#2010-05-20|1042.72
#2010-05-21|1026.21
#2010-05-24|1015.61
#2010-05-25| 998.63
#2010-05-26| 991.05
#2010-05-27|1017.40
#2010-05-28|1016.97
#2010-05-31| .
#2010-06-01|1009.70
#2010-06-02| 984.71
#2010-06-03|1002.38
#2010-06-04|1004.39
#2010-06-07| 956.73
#2010-06-08| 955.26
#2010-06-09| 937.37
#2010-06-10| 947.57
#2010-06-11| 961.40
#2010-06-14| 961.71
#2010-06-15| 970.71
#2010-06-16| 985.02
#2010-06-17| 982.21
#2010-06-18| 969.16
#2010-06-21| 983.33
#2010-06-22| 986.85
#2010-06-23| 974.96
#2010-06-24| 984.85
#2010-06-25| 965.00
#2010-06-28| 948.92
#2010-06-29| 939.67
#2010-06-30| 923.29
#2010-07-01| 924.90
#2010-07-02| 915.06
#2010-07-05| .
#2010-07-06| 942.82
#2010-07-07| 920.60
#2010-07-08| 933.66
#2010-07-09| 937.38
#2010-07-12| 947.02
#2010-07-13| 940.44
#2010-07-14| 954.36
#2010-07-15| 946.14
#2010-07-16| 943.99
#2010-07-19| 941.16
#2010-07-20| 923.09
#2010-07-21| 897.21
#2010-07-22| 902.25
#2010-07-23| 923.00
#2010-07-26| 925.75
#2010-07-27| 919.93
#2010-07-28| 957.73
#2010-07-29| 960.53
#2010-07-30| 952.16
#2010-08-02| 955.33
#2010-08-03| 986.31
#2010-08-04| 965.34
#2010-08-05| 981.45
#2010-08-06| 995.14
#2010-08-09| 990.33
#2010-08-10| 999.45
#2010-08-11| 978.34
#2010-08-12| 956.27
#2010-08-13| 957.29
#2010-08-16| 963.19
#2010-08-17| 955.88
#2010-08-18| 973.53
#2010-08-19| 997.80
#2010-08-20| 967.90
#2010-08-23| 971.07
#2010-08-24| 969.93
#2010-08-25| 945.81
#2010-08-26| 939.13
#2010-08-27| 949.27
#2010-08-30| 963.44
#2010-08-31| 937.42
#2010-09-01| 933.02
#2010-09-02| 941.18
#2010-09-03| 940.78
#2010-09-06| .
#2010-09-07| 970.85
#2010-09-08| 937.69
#2010-09-09| 942.96
#2010-09-10| 932.99
#2010-09-13| 948.31
#2010-09-14| 947.78
#2010-09-15| 927.81
#2010-09-16| 916.18
#2010-09-17| 918.01
#2010-09-20| 919.14
#2010-09-21| 911.80
#2010-09-22| 922.60
#2010-09-23| 924.62
#2010-09-24| 916.48
#2010-09-27| 911.84
#2010-09-28| 898.22
#2010-09-29| 908.41
#2010-09-30| 890.18
#2010-10-01| 896.07
#2010-10-04| 869.61
#2010-10-05| 897.14
#2010-10-06| 946.27
#2010-10-07| 967.83
#2010-10-08| 978.77
#2010-10-11| 976.08
#2010-10-12| 949.40
#2010-10-13| 937.46
#2010-10-14| 984.23
#2010-10-15| 945.37
#2010-10-18| 949.01
#2010-10-19| 945.24
#2010-10-20| 954.67
#2010-10-21| 945.02
#2010-10-22| 963.00
#2010-10-25| 980.02
#2010-10-26| 959.94
#2010-10-27| 944.29
#2010-10-28| 943.48
#2010-10-29| 939.02
#2010-11-01| 909.30
#2010-11-02| 919.99
#2010-11-03| 913.15
#2010-11-04| 929.30
#2010-11-05| 956.38
#2010-11-08| 959.37
#2010-11-09| 965.22
#2010-11-10| 974.36
#2010-11-11|1008.08
#2010-11-12| 996.16
#2010-11-15| 989.44
#2010-11-16| 985.14
#2010-11-17| 986.94
#2010-11-18|1019.07
#2010-11-19|1027.45
#2010-11-22|1042.41
#2010-11-23|1048.88
#2010-11-24|1029.73
#2010-11-25| .
#2010-11-26| 999.57
#2010-11-29|1013.47
#2010-11-30|1004.69
#2010-12-01| 996.40
#2010-12-02|1024.92
#2010-12-03|1044.51
#2010-12-06|1050.60
#2010-12-07|1040.84
#2010-12-08|1023.83
#2010-12-09|1048.74
#2010-12-10|1047.66
#2010-12-13|1077.11
#2010-12-14|1096.25
#2010-12-15|1091.35
#2010-12-16|1085.96
#2010-12-17|1088.78
#2010-12-20|1082.31
#2010-12-21|1082.83
#2010-12-22|1100.86
#2010-12-23|1106.29
#2010-12-24| .
#2010-12-27|1100.36
#2010-12-28|1117.23
#2010-12-29|1125.94
#2010-12-30|1115.48
#2010-12-31|1124.29
#2011-01-03|1116.17
#2011-01-04|1140.62
#2011-01-05|1122.19
#2011-01-06|1151.89
#2011-01-07|1150.96
#2011-01-10|1154.51
#2011-01-11|1134.86
#2011-01-12|1141.44
#2011-01-13|1174.93
#2011-01-14|1159.13
#2011-01-17| .
#2011-01-18|1149.20
#2011-01-19|1170.86
#2011-01-20|1138.85
#2011-01-21|1107.60
#2011-01-24|1115.50
#2011-01-25|1136.35
#2011-01-26|1121.82
#2011-01-27|1120.71
#2011-01-28|1109.89
#2011-01-31|1097.24
#2011-02-01|1108.21
#2011-02-02|1144.31
#2011-02-03|1146.22
#2011-02-04|1152.01
#2011-02-07|1158.36
#2011-02-08|1169.52
#2011-02-09|1147.62
#2011-02-10|1147.16
#2011-02-11|1144.41
#2011-02-14|1175.20
#2011-02-15|1172.26
#2011-02-16|1206.59
#2011-02-17|1220.02
#2011-02-18|1218.33
#2011-02-21| .
#2011-02-22|1174.61
#2011-02-23|1155.35
#2011-02-24|1151.24
#2011-02-25|1160.42
#2011-02-28|1185.94
#2011-03-01|1196.72
#2011-03-02|1166.61
#2011-03-03|1159.33
#2011-03-04|1172.68
#2011-03-07|1155.48
#2011-03-08|1144.26
#2011-03-09|1155.22
#2011-03-10|1122.97
#2011-03-11|1121.01
#2011-03-14|1004.23
#2011-03-15| 912.65
#2011-03-16| 996.51
#2011-03-17|1003.32
#2011-03-18|1011.57
#2011-03-21|1011.70
#2011-03-22|1071.05
#2011-03-23|1056.01
#2011-03-24|1030.28
#2011-03-25|1014.98
#2011-03-28| 995.67
#2011-03-29| 987.98
#2011-03-30| 995.85
#2011-03-31|1004.76
#2011-04-01| 969.51
#2011-04-04| 963.69
#2011-04-05| 935.70
#2011-04-06| 904.47
#2011-04-07| 917.60
#2011-04-08| 942.16
#2011-04-11| 939.50
#2011-04-12| 937.03
#2011-04-13| 949.80
#2011-04-14| 958.15
#2011-04-15| 942.04
#2011-04-18| 946.40
#2011-04-19| 940.23
#2011-04-20| 947.31
#2011-04-21| 965.64
#2011-04-22| .
#2011-04-25| 974.62
#2011-04-26| 969.21
#2011-04-27| 947.96
#2011-04-28| 975.00
#2011-04-29| 978.84
#2011-05-02| 995.50
#2011-05-03| 998.33
#2011-05-04|1000.62
#2011-05-05|1009.07
#2011-05-06| 994.01
#2011-05-09| 980.66
#2011-05-10| 977.58
#2011-05-11| 983.72
#2011-05-12| 975.83
#2011-05-13| 957.18
#2011-05-16| 928.94
#2011-05-17| 930.11
#2011-05-18| 944.07
#2011-05-19| 926.07
#2011-05-20| 918.03
#2011-05-23| 891.46
#2011-05-24| 891.37
#2011-05-25| 899.04
#2011-05-26| 913.40
#2011-05-27| 924.94
#2011-05-30| .
#2011-05-31| 943.32
#2011-06-01| 950.72
#2011-06-02| 941.30
#2011-06-03| 930.37
#2011-06-06| 921.84
#2011-06-07| 933.38
#2011-06-08| 935.21
#2011-06-09| 923.85
#2011-06-10| 925.17
#2011-06-13| 917.24
#2011-06-14| 926.52
#2011-06-15| 918.87
#2011-06-16| 903.21
#2011-06-17| 892.80
#2011-06-20| 893.90
#2011-06-21| 900.95
#2011-06-22| 925.66
#2011-06-23| 917.95
#2011-06-24| 931.39
#2011-06-27| 921.83
#2011-06-28| 934.99
#2011-06-29| 949.23
#2011-06-30| 959.29
#2011-07-01| 968.86
#2011-07-04| .
#2011-07-05| 987.22
#2011-07-06| 993.63
#2011-07-07| 989.63
#2011-07-08| 995.29
#2011-07-11| 987.39
#2011-07-12| 970.33
#2011-07-13| 985.85
#2011-07-14| 972.80
#2011-07-15| 978.76
#2011-07-18| 978.08
#2011-07-19| 964.89
#2011-07-20| 977.94
#2011-07-21| 984.96
#2011-07-22|1011.37
#2011-07-25| 999.80
#2011-07-26|1012.27
#2011-07-27|1006.41
#2011-07-28| 994.52
#2011-07-29| 997.79
#2011-08-01|1020.12
#2011-08-02|1005.81
#2011-08-03| 990.13
#2011-08-04| 965.97
#2011-08-05| 928.03
#2011-08-08| 911.72
#2011-08-09| 895.11
#2011-08-10| 903.47
#2011-08-11| 894.33
#2011-08-12| 890.26
#2011-08-15| 910.40
#2011-08-16| 907.18
#2011-08-17| 917.24
#2011-08-18| 904.65
#2011-08-19| 877.61
#2011-08-22| 859.70
#2011-08-23| 874.51
#2011-08-24| 857.31
#2011-08-25| 864.67
#2011-08-26| 878.19
#2011-08-29| 880.20
#2011-08-30| 902.21
#2011-08-31| 902.65
#2011-09-01| 910.63
#2011-09-02| 897.11
#2011-09-05| .
#2011-09-06| 832.05
#2011-09-07| 851.32
#2011-09-08| 846.73
#2011-09-09| 843.50
#2011-09-12| 824.61
#2011-09-13| 845.34
#2011-09-14| 822.61
#2011-09-15| 834.93
#2011-09-16| 868.85
#2011-09-19| 874.20
#2011-09-20| 846.48
#2011-09-21| 842.17
#2011-09-22| 813.31
#2011-09-23| 813.84
#2011-09-26| 788.36
#2011-09-27| 810.41
#2011-09-28| 839.01
#2011-09-29| 843.01
#2011-09-30| 841.26
#2011-10-03| 826.22
#2011-10-04| 809.47
#2011-10-05| 790.66
#2011-10-06| 814.51
#2011-10-07| 827.78
#2011-10-10| 828.10
#2011-10-11| 850.10
#2011-10-12| 836.28
#2011-10-13| 863.59
#2011-10-14| 848.98
#2011-10-17| 877.81
#2011-10-18| 860.48
#2011-10-19| 851.70
#2011-10-20| 843.69
#2011-10-21| 848.25
#2011-10-24| 867.46
#2011-10-25| 862.15
#2011-10-26| 861.21
#2011-10-27| 905.56
#2011-10-28| 913.98
#2011-10-31| 865.10
#2011-11-01| 848.98
#2011-11-02| 822.74
#2011-11-03| 823.42
#2011-11-04| 837.65
#2011-11-07| 839.40
#2011-11-08| 783.22
#2011-11-09| 812.29
#2011-11-10| 790.12
#2011-11-11| 789.24
#2011-11-14| 815.11
#2011-11-15| 803.96
#2011-11-16| 781.23
#2011-11-17| 790.28
#2011-11-18| 771.16
#2011-11-21| 764.40
#2011-11-22| 758.48
#2011-11-23| 754.42
#2011-11-24| .
#2011-11-25| 732.40
#2011-11-28| 748.68
#2011-11-29| 771.34
#2011-11-30| 777.18
#2011-12-01| 799.76
#2011-12-02| 798.40
#2011-12-05| 810.75
#2011-12-06| 795.57
#2011-12-07| 811.17
#2011-12-08| 817.67
#2011-12-09| 798.81
#2011-12-12| 813.50
#2011-12-13| 804.83
#2011-12-14| 798.04
#2011-12-15| 782.11
#2011-12-16| 787.76
#2011-12-19| 769.06
#2011-12-20| 769.77
#2011-12-21| 776.47
#2011-12-22| 768.98
#2011-12-23| 768.89
#2011-12-26| .
#2011-12-27| 766.84
#2011-12-28| 760.47
#2011-12-29| 765.00
#2011-12-30| 774.35
#2012-01-02| .
#2012-01-03| 776.26
#2012-01-04| 804.63
#2012-01-05| 790.45
#2012-01-06| 783.93
#2012-01-09| 786.63
#2012-01-10| 794.17
#2012-01-11| 806.22
#2012-01-12| 793.31
#2012-01-13| 797.95
#2012-01-16| .
#2012-01-17| 794.17
#2012-01-18| 804.43
#2012-01-19| 823.07
#2012-01-20| 854.86
#2012-01-23| 865.15
#2012-01-24| 846.56
#2012-01-25| 855.73
#2012-01-26| 858.93
#2012-01-27| 852.82
#2012-01-30| 861.35
#2012-01-31| 866.83
#2012-02-01| 879.32
#2012-02-02| 903.05
#2012-02-03| 888.87
#2012-02-06| 908.42
#2012-02-07| 911.99
#2012-02-08| 924.22
#2012-02-09| 922.55
#2012-02-10| 902.26
#2012-02-13| 909.21
#2012-02-14| 912.61
#2012-02-15| 944.67
#2012-02-16| 933.94
#2012-02-17| 943.80
#2012-02-20| .
#2012-02-21| 943.16
#2012-02-22| 959.04
#2012-02-23| 986.39
#2012-02-24| 993.06
#2012-02-27| 988.37
#2012-02-28| 998.33
#2012-02-29| 983.80
#2012-03-01| 969.26
#2012-03-02| 986.26
#2012-03-05| 975.70
#2012-03-06| 973.46
#2012-03-07| 964.23
#2012-03-08| 991.14
#2012-03-09| 997.24
#2012-03-12|1000.70
#2012-03-13| 994.38
#2012-03-14|1005.55
#2012-03-15|1014.47
#2012-03-16|1016.26
#2012-03-19|1024.89
#2012-03-20|1020.91
#2012-03-21| 991.31
#2012-03-22|1004.52
#2012-03-23| 981.32
#2012-03-26| 961.93
#2012-03-27| 992.74
#2012-03-28| 999.33
#2012-03-29| 996.39
#2012-03-30| 980.24
#2012-04-02|1007.11
#2012-04-03| 994.98
#2012-04-04| 966.69
#2012-04-05| 964.09
#2012-04-06| .
#2012-04-09| 949.77
#2012-04-10| 953.26
#2012-04-11| 937.61
#2012-04-12| 941.62
#2012-04-13| 962.01
#2012-04-16| 942.36
#2012-04-17| 931.46
#2012-04-18| 953.55
#2012-04-19| 943.64
#2012-04-20| 943.18
#2012-04-23| 950.52
#2012-04-24| 931.07
#2012-04-25| 944.90
#2012-04-26| 946.25
#2012-04-27| 941.99
#2012-04-30| 949.12
#2012-05-01| 910.39
#2012-05-02| 912.90
#2012-05-03| 910.63
#2012-05-04| 916.33
#2012-05-07| 872.60
#2012-05-08| 882.47
#2012-05-09| 862.62
#2012-05-10| 855.11
#2012-05-11| 840.41
#2012-05-14| 848.62
#2012-05-15| 831.29
#2012-05-16| 817.67
#2012-05-17| 856.32
#2012-05-18| 822.50
#2012-05-21| 817.82
#2012-05-22| 824.84
#2012-05-23| 808.76
#2012-05-24| 812.96
#2012-05-25| 805.15
#2012-05-28| .
#2012-05-29| 818.24
#2012-05-30| 817.60
#2012-05-31| 809.76
#2012-06-01| 796.66
#2012-06-04| 770.51
#2012-06-05| 787.65
#2012-06-06| 809.37
#2012-06-07| 823.97
#2012-06-08| 805.53
#2012-06-11| 826.15
#2012-06-12| 813.92
#2012-06-13| 812.58
#2012-06-14| 825.33
#2012-06-15| 829.55
#2012-06-18| 847.58
#2012-06-19| 836.65
#2012-06-20| 857.94
#2012-06-21| 851.25
#2012-06-22| 851.09
#2012-06-25| 852.37
#2012-06-26| 845.97
#2012-06-27| 858.95
#2012-06-28| 880.80
#2012-06-29| 893.09
#2012-07-02| 900.80
#2012-07-03| 899.85
#2012-07-04| .
#2012-07-05| 896.55
#2012-07-06| 891.17
#2012-07-09| 874.33
#2012-07-10| 855.66
#2012-07-11| 861.44
#2012-07-12| 854.45
#2012-07-13| 857.40
#2012-07-16| 862.52
#2012-07-17| 863.99
#2012-07-18| 856.93
#2012-07-19| 865.59
#2012-07-20| 842.16
#2012-07-23| 825.81
#2012-07-24| 831.79
#2012-07-25| 820.23
#2012-07-26| 854.36
#2012-07-27| 875.36
#2012-07-30| 886.59
#2012-07-31| 894.26
#2012-08-01| 880.83
#2012-08-02| 890.64
#2012-08-03| 869.80
#2012-08-06| 890.67
#2012-08-07| 890.45
#2012-08-08| 889.24
#2012-08-09| 892.12
#2012-08-10| 895.07
#2012-08-13| 891.73
#2012-08-14| 883.94
#2012-08-15| 874.74
#2012-08-16| 885.38
#2012-08-17| 895.45
#2012-08-20| 896.55
#2012-08-21| 903.42
#2012-08-22| 896.90
#2012-08-23| 912.40
#2012-08-24| 890.04
#2012-08-27| 885.82
#2012-08-28| 875.44
#2012-08-29| 879.06
#2012-08-30| 861.53
#2012-08-31| 855.57
#2012-09-03| .
#2012-09-04| 855.55
#2012-09-05| 850.88
#2012-09-06| 853.48
#2012-09-07| 884.35
#2012-09-10| 894.81
#2012-09-11| 893.27
#2012-09-12| 899.83
#2012-09-13| 908.18
#2012-09-14| 924.82
#2012-09-17| 919.07
#2012-09-18| 925.72
#2012-09-19| 942.52
#2012-09-20| 923.08
#2012-09-21| 922.09
#2012-09-24| 925.99
#2012-09-25| 933.60
#2012-09-26| 922.18
#2012-09-27| 929.50
#2012-09-28| 916.00
#2012-10-01| 902.30
#2012-10-02| 901.82
#2012-10-03| 902.27
#2012-10-04| 921.40
#2012-10-05| 922.84
#2012-10-08| 929.15
#2012-10-09| 916.22
#2012-10-10| 894.27
#2012-10-11| 884.15
#2012-10-12| 899.52
#2012-10-15| 892.45
#2012-10-16| 913.06
#2012-10-17| 933.17
#2012-10-18| 949.75
#2012-10-19| 943.15
#2012-10-22| 943.30
#2012-10-23| 937.72
#2012-10-24| 925.26
#2012-10-25| 931.64
#2012-10-26| 937.11
#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|1209.63
#2012-12-27|1227.00
#2012-12-28|1240.71
#2012-12-31|1235.40
#2013-01-01|1235.40
#2013-01-02|1225.41
#2013-01-03|1230.07
#2013-01-04|1261.38
#2013-01-07|1226.93
#2013-01-08|1203.71
#2013-01-09|1209.47
#2013-01-10|1194.62
#2013-01-11|1180.04
#2013-01-14|1177.79
#2013-01-15|1199.57
#2013-01-16|1165.46
#2013-01-17|1149.70
#2013-01-18|1167.35
#2013-01-21|1160.46
#2013-01-22|1182.09
#2013-01-23|1138.64
#2013-01-24|1158.22
#2013-01-25|1159.40
#2013-01-28|1184.45
#2013-01-29|1196.14
#2013-01-30|1218.81
#2013-01-31|1237.57
#2013-02-01|1214.10
#2013-02-04|1243.19
#2013-02-05|1208.38
#2013-02-06|1230.69
#2013-02-07|1251.65
#2013-02-08|1241.71
#2013-02-11|1232.47
#2013-02-12|1279.07
#2013-02-13|1243.37
#2013-02-14|1232.39
#2013-02-15|1196.31
#2013-02-18|1219.59
#2013-02-19|1230.65
#2013-02-20|1234.83
#2013-02-21|1224.86
#2013-02-22|1221.47
#2013-02-25|1243.55
#2013-02-26|1270.95
#2013-02-27|1247.72
#2013-02-28|1264.22
#2013-03-01|1282.12
#2013-03-04|1314.94
#2013-03-05|1305.51
#2013-03-06|1320.57
#2013-03-07|1303.06
#2013-03-08|1313.65
#2013-03-11|1360.37
#2013-03-12|1347.36
#2013-03-13|1341.13
#2013-03-14|1360.84
#2013-03-15|1382.41
#2013-03-18|1351.78
#2013-03-19|1378.01
#2013-03-20|1368.56
#2013-03-21|1415.39
#2013-03-22|1396.89
#2013-03-25|1427.39
#2013-03-26|1426.18
#2013-03-27|1457.43
#2013-03-28|1446.47
#2013-03-29|1440.30
#2013-04-01|1386.45
#2013-04-02|1408.39
#2013-04-03|1429.64
#2013-04-04|1420.10
#2013-04-05|1506.45
#2013-04-08|1617.31
#2013-04-09|1591.02
#2013-04-10|1614.88
#2013-04-11|1686.07
#2013-04-12|1699.15
#2013-04-15|1680.99
#2013-04-16|1679.37
#2013-04-17|1721.47
#2013-04-18|1708.47
#2013-04-19|1689.47
#2013-04-22|1738.74
#2013-04-23|1750.41
#2013-04-24|1764.36
#2013-04-25|1760.38
#2013-04-26|1787.73
#2013-04-29|1779.17
#2013-04-30|1847.95
#2013-05-01|1821.94
#2013-05-02|1785.57
#2013-05-03|1768.97
#2013-05-06|1762.38
#2013-05-07|1810.48
#2013-05-08|1813.16
#2013-05-09|1812.32
#2013-05-10|1828.97
#2013-05-13|1940.84
#2013-05-14|1897.51
#2013-05-15|1851.58
#2013-05-16|1852.74
#2013-05-17|1906.03
#2013-05-20|1946.78
#2013-05-21|1908.18
#2013-05-22|1876.75
#2013-05-23|1723.33
#2013-05-24|1738.89
#2013-05-27|1702.24
#2013-05-28|1704.17
#2013-05-29|1747.16
#2013-05-30|1660.97
#2013-05-31|1634.76
#2013-06-03|1530.28
#2013-06-04|1656.49
#2013-06-05|1602.64
#2013-06-06|1541.33
#2013-06-07|1566.98
#2013-06-10|1637.91
#2013-06-11|1653.95
#2013-06-12|1668.05
#2013-06-13|1592.02
#2013-06-14|1591.61
#2013-06-17|1616.07
#2013-06-18|1624.90
#2013-06-19|1646.77
#2013-06-20|1553.70
#2013-06-21|1548.11
#2013-06-24|1549.57
#2013-06-25|1516.99
#2013-06-26|1484.43
#2013-06-27|1519.96
#2013-06-28|1578.87
#2013-07-01|1626.24
#2013-07-02|1659.63
#2013-07-03|1677.60
#2013-07-04|1702.59
#2013-07-05|1714.91
#2013-07-08|1694.12
#2013-07-09|1733.90
#2013-07-10|1733.90
#2013-07-11|1770.22
#2013-07-12|1747.59
#2013-07-15|1739.72
#2013-07-16|1770.00
#2013-07-17|1741.72
#2013-07-18|1731.08
#2013-07-19|1738.09
#2013-07-22|1752.39
#2013-07-23|1741.88
#2013-07-24|1747.36
#2013-07-25|1714.75
#2013-07-26|1676.21
#2013-07-29|1580.58
#2013-07-30|1636.26
#2013-07-31|1627.54
#2013-08-01|1658.14
#2013-08-02|1719.66
#2013-08-05|1704.61
#2013-08-06|1716.59
#2013-08-07|1672.84
#2013-08-08|1664.86
#2013-08-09|1644.89
#2013-08-12|1583.71
#2013-08-13|1583.29
#2013-08-14|1613.77
#2013-08-15|1583.54
#2013-08-16|1588.41
#2013-08-19|1589.59
#2013-08-20|1561.67
#2013-08-21|1550.83
#2013-08-22|1532.35
#2013-08-23|1567.61
#2013-08-26|1552.43
#2013-08-27|1562.31
#2013-08-28|1509.56
#2013-08-29|1501.16
#2013-08-30|1503.09
#2013-09-02|1531.74
#2013-09-03|1591.82
#2013-09-04|1620.07
#2013-09-05|1616.86
#2013-09-06|1605.91
#2013-09-09|1642.32
#2013-09-10|1678.57
#2013-09-11|1700.95
#2013-09-12|1698.90
#2013-09-13|1700.36
#2013-09-16|1709.74
#2013-09-17|1704.20
#2013-09-18|1757.32
#2013-09-19|1793.68
#2013-09-20|1794.30
#2013-09-23|1811.21
#2013-09-24|1805.24
#2013-09-25|1789.26
#2013-09-26|1807.80
#2013-09-27|1815.27
#2013-09-30|1762.94
#2013-10-01|1759.88
#2013-10-02|1728.91
#2013-10-03|1721.91
#2013-10-04|1707.10
#2013-10-07|1656.49
#2013-10-08|1683.26
#2013-10-09|1729.77
#2013-10-10|1717.82
#2013-10-11|1760.72
#2013-10-14|1764.13
#2013-10-15|1754.49
#2013-10-16|1739.01
#2013-10-17|1776.88
#2013-10-18|1770.66
#2013-10-21|1786.31
#2013-10-22|1794.10
#2013-10-23|1784.51
#2013-10-24|1787.14
#2013-10-25|1758.95
#2013-10-28|1782.57
#2013-10-29|1764.33
#2013-10-30|1796.14
#2013-10-31|1760.39
#2013-11-01|1712.17
#2013-11-04|1715.20
#2013-11-05|1739.80
#2013-11-06|1757.85
#2013-11-07|1732.06
#2013-11-08|1707.85
#2013-11-11|1699.23
#2013-11-12|1742.57
#2013-11-13|1758.77
#2013-11-14|1781.50
#2013-11-15|1852.30
#2013-11-18|1880.59
#2013-11-19|1867.33
#2013-11-20|1864.48
#2013-11-21|1867.28
#2013-11-22|1894.29
#2013-11-25|1884.18
#2013-11-26|1874.85
#2013-11-27|1839.98
#2013-11-28|1872.41
#2013-11-29|1858.69
#2013-12-02|1849.58
#2013-12-03|1857.34
#2013-12-04|1809.09
#2013-12-05|1813.88
#2013-12-06|1807.92
#2013-12-09|1829.39
#2013-12-10|1839.51
#2013-12-11|1833.10
#2013-12-12|1799.84
#2013-12-13|1794.37
#2013-12-16|1758.10
#2013-12-17|1762.09
#2013-12-18|1770.28
#2013-12-19|1778.73
#2013-12-20|1786.11
#2013-12-23|1787.83
#2013-12-24|1772.41
#2013-12-25|1786.43
#2013-12-26|1845.41
#2013-12-27|1853.01
#2013-12-30|1853.61
#2013-12-31|1852.37
#2014-01-01|1852.37
#2014-01-02|1853.78
#2014-01-03|1863.54
#2014-01-06|1845.26
#2014-01-07|1820.66
#2014-01-08|1853.25
#2014-01-09|1833.80
#2014-01-10|1845.43
#2014-01-13|1859.36
#2014-01-14|1790.14
#2014-01-15|1804.75
#2014-01-16|1794.33
#2014-01-17|1790.37
#2014-01-20|1788.41
#2014-01-21|1780.83
#2014-01-22|1801.02
#2014-01-23|1794.42
#2014-01-24|1782.97
#2014-01-27|1715.55
#2014-01-28|1703.27
#2014-01-29|1779.30
#2014-01-30|1707.65
#2014-01-31|1693.81
#2014-02-03|1634.46
#2014-02-04|1550.83
#2014-02-05|1585.09
#2014-02-06|1576.01
#2014-02-07|1630.94
#2014-02-10|1652.81
#2014-02-11|1647.08
#2014-02-12|1642.25
#2014-02-13|1631.57
#2014-02-14|1589.82
#2014-02-17|1613.97
#2014-02-18|1666.82
#2014-02-19|1646.79
#2014-02-20|1597.59
#2014-02-21|1640.16
#2014-02-24|1627.84
#2014-02-25|1649.57
#2014-02-26|1622.95
#2014-02-27|1597.12
#2014-02-28|1589.84
#2014-03-03|1584.63
#2014-03-04|1578.30
#2014-03-05|1595.34
#2014-03-06|1619.14
#2014-03-07|1625.13
#2014-03-10|1613.41
#2014-03-11|1616.20
#2014-03-12|1580.60
#2014-03-13|1583.54
#2014-03-14|1546.32
#2014-03-17|1515.85
#2014-03-18|1539.16
#2014-03-19|1524.87
#2014-03-20|1494.73
#2014-03-21|1494.95
#2014-03-24|1531.88
#2014-03-25|1505.49
#2014-03-26|1505.04
#2014-03-27|1501.45
#2014-03-28|1528.35
#2014-03-31|1554.26
#2014-04-01|1547.92
#2014-04-02|1572.82
#2014-04-03|1580.34
#2014-04-04|1599.55
#2014-04-07|1557.90
#2014-04-08|1524.48
#2014-04-09|1488.33
#2014-04-10|1490.99
#2014-04-11|1459.89
#2014-04-14|1443.57
#2014-04-15|1439.95
#2014-04-16|1495.61
#2014-04-17|1497.98
#2014-04-18|1510.55
#2014-04-21|1506.67
#2014-04-22|1480.09
#2014-04-23|1505.87
#2014-04-24|1491.95
#2014-04-25|1501.82
#2014-04-28|1476.02
#2014-04-29|1476.60
#2014-04-30|1447.29
#2014-05-01|1503.87
#2014-05-02|1517.14
#2014-05-05|1519.07
#2014-05-06|1527.44
#2014-05-07|1477.86
#2014-05-08|1488.42
#2014-05-09|1499.68
#2014-05-12|1483.67
#2014-05-13|1530.23
#2014-05-14|1557.22
#2014-05-15|1535.13
#2014-05-16|1503.36
#2014-05-19|1489.09
#2014-05-20|1488.73
#2014-05-21|1477.34
#2014-05-22|1525.86
#2014-05-23|1537.62
#2014-05-26|1575.49
#2014-05-27|1572.50
#2014-05-28|1588.10
#2014-05-29|1601.69
#2014-05-30|1586.21
#2014-06-02|1607.77
#2014-06-03|1622.53
#2014-06-04|1636.32
#2014-06-05|1628.91
#2014-06-06|1639.28
#2014-06-09|1635.81
#2014-06-10|1611.43
#2014-06-11|1634.13
#2014-06-12|1637.84
#2014-06-13|1649.46
#2014-06-16|1640.27
#2014-06-17|1634.21
#2014-06-18|1659.37
#2014-06-19|1707.33
#2014-06-20|1711.38
#2014-06-23|1707.01
#2014-06-24|1703.04
#2014-06-25|1693.33
#2014-06-26|1703.37
#2014-06-27|1695.15
#2014-06-30|1718.31
#2014-07-01|1727.55
#2014-07-02|1736.31
#2014-07-03|1722.61
#2014-07-04|1736.29
#2014-07-07|1733.69
#2014-07-08|1706.14
#2014-07-09|1678.72
#2014-07-10|1655.25
#2014-07-11|1630.43
#2014-07-14|1629.58
#2014-07-15|1651.47
#2014-07-16|1641.80
#2014-07-17|1632.80
#2014-07-18|1617.79
#2014-07-21|1618.91
#2014-07-22|1615.79
#2014-07-23|1601.66
#2014-07-24|1590.70
#2014-07-25|1620.47
#2014-07-28|1620.89
#2014-07-29|1610.85
#2014-07-30|1609.36
#2014-07-31|1626.49
#2014-08-01|1617.45
#2014-08-04|1597.91
#2014-08-05|1570.55
#2014-08-06|1556.10
#2014-08-07|1573.31
#2014-08-08|1530.55
#2014-08-11|1561.31
#2014-08-12|1561.70
#2014-08-13|1575.09
#2014-08-14|1574.69
#2014-08-15|1574.07
#2014-08-18|1565.83
#2014-08-19|1572.65
#2014-08-20|1551.20
#2014-08-21|1591.36
#2014-08-22|1582.35
#2014-08-25|1592.38
#2014-08-26|1579.54
#2014-08-27|1588.82
#2014-08-28|1587.83
#2014-08-29|1576.50
#2014-09-01|1574.02
#2014-09-02|1595.35
#2014-09-03|1612.76
#2014-09-04|1597.03
#2014-09-05|1591.07
#2014-09-08|1596.83
#2014-09-09|1580.97
#2014-09-10|1570.12
#2014-09-11|1576.55
#2014-09-12|1564.60
#2014-09-15|1566.50
#2014-09-16|1564.28
#2014-09-17|1543.55
#2014-09-18|1539.29
#2014-09-19|1547.07
#2014-09-22|1544.16
#2014-09-23|1546.00
#2014-09-24|1525.96
#2014-09-25|1546.92
#2014-09-26|1526.17
#2014-09-29|1522.66
#2014-09-30|1494.91
#2014-10-01|1474.52
#2014-10-02|1448.00
#2014-10-03|1421.52
#2014-10-06|1446.36
#2014-10-07|1436.54
#2014-10-08|1425.06
#2014-10-09|1416.42
#2014-10-10|1402.26
#2014-10-13|1409.58
#2014-10-14|1378.34
#2014-10-15|1389.08
#2014-10-16|1354.46
#2014-10-17|1334.10
#2014-10-20|1383.36
#2014-10-21|1368.62
#2014-10-22|1390.32
#2014-10-23|1357.74
#2014-10-24|1367.04
#2014-10-27|1379.13
#2014-10-28|1374.72
#2014-10-29|1409.83
#2014-10-30|1405.20
#2014-10-31|1487.12
#2014-11-03|1459.97
#2014-11-04|1598.90
#2014-11-05|1570.60
#2014-11-06|1536.90
#2014-11-07|1531.07
#2014-11-10|1528.78
#2014-11-11|1520.55
#2014-11-12|1536.41
#2014-11-13|1546.74
#2014-11-14|1548.82
#2014-11-17|1494.96
#2014-11-18|1522.85
#2014-11-19|1515.13
#2014-11-20|1486.72
#2014-11-21|1502.26
#2014-11-24|1491.72
#2014-11-25|1502.43
#2014-11-26|1503.79
#2014-11-27|1482.34
#2014-11-28|1490.78
#2014-12-01|1498.06
#2014-12-02|1491.81
#2014-12-03|1503.76
#2014-12-04|1520.04
#2014-12-05|1511.53
#2014-12-08|1516.57
#2014-12-09|1505.42
#2014-12-10|1477.58
#2014-12-11|1454.83
#2014-12-12|1458.25
#2014-12-15|1430.77
#2014-12-16|1413.21
#2014-12-17|1408.66
#2014-12-18|1416.83
#2014-12-19|1458.49
#2014-12-22|1461.23
#2014-12-23|1451.73
#2014-12-24|1454.40
#2014-12-25|1444.67
#2014-12-26|1459.85
#2014-12-29|1452.49
#2014-12-30|1441.93
#2014-12-31|1435.67
#2015-01-01|1435.67
#2015-01-02|1431.97
#2015-01-05|1425.05
#2015-01-06|1388.75
#2015-01-07|1365.82
#2015-01-08|1364.67
#2015-01-09|1373.28
#2015-01-12|1375.82
#2015-01-13|1362.22
#2015-01-14|1359.36
#2015-01-15|1366.11
#2015-01-16|1338.38
#2015-01-19|1333.03
#2015-01-20|1360.54
#2015-01-21|1349.50
#2015-01-22|1352.64
#2015-01-23|1364.40
#2015-01-26|1344.94
#2015-01-27|1379.93
#2015-01-28|1377.25
#2015-01-29|1359.61
#2015-01-30|1354.75
#2015-02-02|1338.87
#2015-02-03|1317.03
#2015-02-04|1355.84
#2015-02-05|1360.83
#2015-02-06|1368.62
#2015-02-09|1384.41
#2015-02-10|1378.95
#2015-02-11|1366.29
#2015-02-12|1406.87
#2015-02-13|1434.19
#2015-02-16|1463.02
#2015-02-17|1451.85
#2015-02-18|1474.20
#2015-02-19|1496.01
#2015-02-20|1511.39
#2015-02-23|1495.82
#2015-02-24|1503.05
#2015-02-25|1506.44
#2015-02-26|1520.90
#2015-02-27|1543.19
#2015-03-02|1514.45
#2015-03-03|1514.77
#2015-03-04|1499.77
#2015-03-05|1493.39
#2015-03-06|1508.18
#2015-03-09|1500.55
#2015-03-10|1496.92
#2015-03-11|1500.21
#2015-03-12|1522.65
#2015-03-13|1542.56
#2015-03-16|1541.44
#2015-03-17|1563.12
#2015-03-18|1583.55
#2015-03-19|1569.42
#2015-03-20|1585.67
#2015-03-23|1610.33
#2015-03-24|1592.61
#2015-03-25|1599.86
#2015-03-26|1567.37
#2015-03-27|1558.30
#2015-03-30|1563.98
#2015-03-31|1556.03
#2015-04-01|1542.99
#2015-04-02|1568.03
#2015-04-03|1593.66
#2015-04-06|1584.92
#2015-04-07|1590.39
#2015-04-08|1609.34
#2015-04-09|1614.69
#2015-04-10|1616.50
#2015-04-13|1626.25
#2015-04-14|1637.30
#2015-04-15|1618.08
#2015-04-16|1638.84
#2015-04-17|1633.16
#2015-04-20|1606.64
#2015-04-21|1646.58
#2015-04-22|1690.44
#2015-04-23|1704.14
#2015-04-24|1702.68
#2015-04-27|1706.90
#2015-04-28|1705.81
#2015-04-29|1703.88
#2015-04-30|1650.69
#2015-05-01|1632.48
#2015-05-04|1631.93
#2015-05-05|1633.97
#2015-05-06|1642.60
#2015-05-07|1633.78
#2015-05-08|1652.71
#2015-05-11|1669.08
#2015-05-12|1666.96
#2015-05-13|1667.13
#2015-05-14|1652.07
#2015-05-15|1662.40
#2015-05-18|1671.23
#2015-05-19|1682.65
#2015-05-20|1690.96
#2015-05-21|1684.79
#2015-05-22|1686.07
#2015-05-25|1700.39
#2015-05-26|1666.13
#2015-05-27|1647.16
#2015-05-28|1658.32
#2015-05-29|1658.63
#2015-06-01|1668.05
#2015-06-02|1656.46
#2015-06-03|1659.71
#2015-06-04|1676.03
#2015-06-05|1641.93
#2015-06-08|1650.20
#2015-06-09|1631.75
#2015-06-10|1639.62
#2015-06-11|1644.60
#2015-06-12|1645.46
#2015-06-15|1643.01
#2015-06-16|1626.20
#2015-06-17|1613.34
#2015-06-18|1611.49
#2015-06-19|1631.80
#2015-06-22|1645.29
#2015-06-23|1670.95
#2015-06-24|1675.52
#2015-06-25|1671.76
#2015-06-26|1680.73
#2015-06-29|1650.73
#2015-06-30|1660.06
#2015-07-01|1689.06
#2015-07-02|1698.25
#2015-07-03|1729.75
#2015-07-06|1690.29
#2015-07-07|1698.10
#2015-07-08|1640.01
#2015-07-09|1643.51
#2015-07-10|1632.84
#2015-07-13|1650.51
#2015-07-14|1698.83
#2015-07-15|1683.66
#2015-07-16|1691.50
#2015-07-17|1698.51
#2015-07-20|1694.54
#2015-07-21|1709.06
#2015-07-22|1681.75
#2015-07-23|1695.10
#2015-07-24|1687.21
#2015-07-27|1662.03
#2015-07-28|1655.04
#2015-07-29|1647.29
#2015-07-30|1691.36
#2015-07-31|1714.96
#2015-08-03|1694.77
#2015-08-04|1699.42
#2015-08-05|1691.78
#2015-08-06|1689.40
#2015-08-07|1696.19
#2015-08-10|1700.34
#2015-08-11|1697.30
#2015-08-12|1684.15
#2015-08-13|1665.83
#2015-08-14|1659.78
#2015-08-17|1659.30
#2015-08-18|1665.47
#2015-08-19|1644.61
#2015-08-20|1624.44
#2015-08-21|1577.25
#2015-08-24|1520.36
#2015-08-25|1453.73
#2015-08-26|1522.60
#2015-08-27|1522.33
#2015-08-28|1565.98
#2015-08-31|1548.40
#2015-09-01|1503.34
#2015-09-02|1480.53
#2015-09-03|1478.14
#2015-09-04|1456.08
#2015-09-07|1442.30
#2015-09-08|1405.74
#2015-09-09|1503.18
#2015-09-10|1493.99
#2015-09-11|1520.67
#2015-09-14|1502.63
#2015-09-15|1480.83
#2015-09-16|1474.28
#2015-09-17|1510.45
#2015-09-18|1487.61
#2015-09-21|1480.58
#2015-09-22|1486.62
#2015-09-23|1480.95
#2015-09-24|1452.36
#2015-09-25|1471.09
#2015-09-28|1474.02
#2015-09-29|1408.55
#2015-09-30|1457.38
#2015-10-01|1512.56
#2015-10-02|1524.41
#2015-10-05|1533.03
#2015-10-06|1535.64
#2015-10-07|1573.43
#2015-10-08|1575.26
#2015-10-09|1593.76
#2015-10-12|1599.07
#2015-10-13|1581.55
#2015-10-14|1558.23
#2015-10-15|1594.33
#2015-10-16|1616.46
#2015-10-19|1598.39
#2015-10-20|1591.68
#2015-10-21|1623.84
#2015-10-22|1599.12
#2015-10-23|1630.09
#2015-10-26|1641.56
#2015-10-27|1630.66
#2015-10-28|1636.03
#2015-10-29|1610.05
#2015-10-30|1613.80
#2015-11-02|1588.72
#2015-11-03|1582.17
#2015-11-04|1584.07
#2015-11-05|1606.14
#2015-11-06|1580.55
#2015-11-09|1619.70
#2015-11-10|1616.73
#2015-11-11|1619.25
#2015-11-12|1608.49
#2015-11-13|1594.43
#2015-11-16|1577.89
#2015-11-17|1584.95
#2015-11-18|1588.45
#2015-11-19|1606.90
#2015-11-20|1600.11
#2015-11-23|1597.90
#2015-11-24|1607.70
#2015-11-25|1573.14
#2015-11-26|1585.46
#2015-11-27|1571.36
#2015-11-30|1544.92
#2015-12-01|1573.12
#2015-12-02|1571.21
#2015-12-03|1573.92
#2015-12-04|1543.61
#2015-12-07|1549.37
#2015-12-08|1533.29
#2015-12-09|1544.08
#2015-12-10|1524.07
#2015-12-11|1537.79
#2015-12-14|1506.38
#2015-12-15|1474.11
#2015-12-16|1523.75
#2015-12-17|1532.61
#2015-12-18|1510.65
#2015-12-21|1506.76
#2015-12-22|1507.18
#2015-12-23|1505.99
#2015-12-24|1499.63
#2015-12-25|1489.55
#2015-12-28|1510.47
#2015-12-29|1517.02
#2015-12-30|1517.56
#2015-12-31|1521.03
#2016-01-01|1521.03
#2016-01-04|1497.70
#2016-01-05|1497.99
#2016-01-06|1496.36
#2016-01-07|1460.01
#2016-01-08|1448.46
#2016-01-11|1453.03
#2016-01-12|1394.02
#2016-01-13|1438.57
#2016-01-14|1416.04
#2016-01-15|1414.44
#2016-01-18|1388.08
#2016-01-19|1390.44
#2016-01-20|1357.01
#2016-01-21|1290.66
#2016-01-22|1359.76
#2016-01-25|1389.05
#2016-01-26|1350.90
#2016-01-27|1403.35
#2016-01-28|1389.20
#2016-01-29|1443.27
#2016-02-01|1524.44
#2016-02-02|1503.61
#2016-02-03|1449.69
#2016-02-04|1443.27
#2016-02-05|1402.96
#2016-02-08|1407.72
#2016-02-09|1321.58
#2016-02-10|1269.66
#2016-02-11|1299.73
#2016-02-12|1177.42
#2016-02-15|1272.60
#2016-02-16|1304.68
#2016-02-17|1286.23
#2016-02-18|1322.34
#2016-02-19|1313.98
#2016-02-22|1321.90
#2016-02-23|1317.82
#2016-02-24|1329.50
#2016-02-25|1352.77
#2016-02-26|1339.39
#2016-02-29|1334.43
#2016-03-01|1340.24
#2016-03-02|1389.07
#2016-03-03|1427.91
#2016-03-04|1440.21
#2016-03-07|1436.76
#2016-03-08|1433.24
#2016-03-09|1394.54
#2016-03-10|1418.41
#2016-03-11|1433.60
#2016-03-14|1449.04
#2016-03-15|1447.08
#2016-03-16|1422.00
#2016-03-17|1449.05
#2016-03-18|1439.67
#2016-03-21|1436.83
#2016-03-22|1461.99
#2016-03-23|1438.38
#2016-03-24|1425.34
#2016-03-25|1442.49
#2016-03-28|1440.23
#2016-03-29|1459.98
#2016-03-30|1448.47
#2016-03-31|1440.96
#2016-04-01|1387.51
#2016-04-04|1389.57
#2016-04-05|1357.67
#2016-04-06|1363.47
#2016-04-07|1396.42
#2016-04-08|1407.32
#2016-04-11|1398.10
#2016-04-12|1436.28
#2016-04-13|1462.13
#2016-04-14|1499.66
#2016-04-15|1488.50
#2016-04-18|1427.46
#2016-04-19|1465.90
#2016-04-20|1480.88
#2016-04-21|1519.55
#2016-04-22|1527.04
#2016-04-25|1524.28
#2016-04-26|1498.90
#2016-04-27|1501.84
#2016-04-28|1445.58
#2016-04-29|1466.72
#2016-05-02|1416.94
#2016-05-03|1421.28
#2016-05-04|1411.97
#2016-05-05|1405.66
#2016-05-06|1400.28
#2016-05-09|1393.28
#2016-05-10|1429.30
#2016-05-11|1416.23
#2016-05-12|1424.49
#2016-05-13|1381.57
#2016-05-16|1382.05
#2016-05-17|1401.14
#2016-05-18|1391.98
#2016-05-19|1390.62
#2016-05-20|1393.18
#2016-05-23|1405.60
#2016-05-24|1387.31
#2016-05-25|1391.68
#2016-05-26|1382.05
#2016-05-27|1386.41
#2016-05-30|1381.38
#2016-05-31|1400.17
#2016-06-01|1396.53
#2016-06-02|1370.49
#2016-06-03|1387.94
#2016-06-06|1355.99
#2016-06-07|1362.25
#2016-06-08|1372.23
#2016-06-09|1352.18
#2016-06-10|1335.39
#2016-06-13|1288.33
#2016-06-14|1279.25
#2016-06-15|1291.16
#2016-06-16|1270.77
#2016-06-17|1281.59
#2016-06-20|1323.50
#2016-06-21|1334.55
#2016-06-22|1325.63
#2016-06-23|1334.04
#2016-06-24|1260.34
#2016-06-27|1236.66
#2016-06-28|1203.42
#2016-06-29|1236.56
#2016-06-30|1247.02
#2016-07-01|1259.88
#2016-07-04|1273.46
#2016-07-05|1283.64
#2016-07-06|1240.23
#2016-07-07|1233.18
#2016-07-08|1224.06
#2016-07-11|1259.73
#2016-07-12|1300.20
#2016-07-13|1327.27
#2016-07-14|1316.54
#2016-07-15|1345.89
#2016-07-18|1345.12
#2016-07-19|1338.92
#2016-07-20|1322.50
#2016-07-21|1356.92
#2016-07-22|1340.01
#2016-07-25|1348.38
#2016-07-26|1327.84
#2016-07-27|1341.01
#2016-07-28|1334.53
#2016-07-29|1411.93
#2016-08-01|1388.99
#2016-08-02|1377.75
#2016-08-03|1319.68
#2016-08-04|1366.83
#2016-08-05|1368.55
#2016-08-08|1399.55
#2016-08-09|1426.97
#2016-08-10|1424.13
#2016-08-11|1423.29
#2016-08-12|1445.61
#2016-08-15|1437.50
#2016-08-16|1420.33
#2016-08-17|1455.30
#2016-08-18|1436.84
#2016-08-19|1439.32
#2016-08-22|1448.16
#2016-08-23|1426.03
#2016-08-24|1428.44
#2016-08-25|1429.88
#2016-08-26|1407.32
#2016-08-29|1428.98
#2016-08-30|1421.89
#2016-08-31|1440.68
#2016-09-01|1460.62
#2016-09-02|1464.08
#2016-09-05|1469.17
#2016-09-06|1493.23
#2016-09-07|1485.05
#2016-09-08|1481.42
#2016-09-09|1472.44
#2016-09-12|1451.04
#2016-09-13|1438.99
#2016-09-14|1425.72
#2016-09-15|1404.82
#2016-09-16|1418.64
#2016-09-19|1425.33
#2016-09-20|1425.38
#2016-09-21|1495.04
#2016-09-22|1493.70
#2016-09-23|1469.28
#2016-09-26|1463.83
#2016-09-27|1471.69
#2016-09-28|1437.51
#2016-09-29|1454.12
#2016-09-30|1427.62
#2016-10-03|1430.19
#2016-10-04|1425.77
#2016-10-05|1423.39
#2016-10-06|1427.93
#2016-10-07|1431.85
#2016-10-10|1425.70
#2016-10-11|1416.21
#2016-10-12|1396.94
#2016-10-13|1397.54
#2016-10-14|1400.52
#2016-10-17|1411.31
#2016-10-18|1416.40
#2016-10-19|1434.72
#2016-10-20|1443.55
#2016-10-21|1433.07
#2016-10-24|1424.49
#2016-10-25|1437.57
#2016-10-26|1447.01
#2016-10-27|1472.70
#2016-10-28|1504.51
#2016-10-31|1510.74
#2016-11-01|1512.23
#2016-11-02|1502.80
#2016-11-03|1503.82
#2016-11-04|1482.35
#2016-11-07|1474.30
#2016-11-08|1470.17
#2016-11-09|1400.85
#2016-11-10|1485.67
#2016-11-11|1513.47
#2016-11-14|1534.44
#2016-11-15|1530.48
#2016-11-16|1543.58
#2016-11-17|1534.71
#2016-11-18|1528.82
#2016-11-21|1538.23
#2016-11-22|1534.73
#2016-11-23|1512.64
#2016-11-24|1527.60
#2016-11-25|1527.34
#2016-11-28|1545.60
#2016-11-29|1527.86
#2016-11-30|1518.63
#2016-12-01|1539.64
#2016-12-02|1576.38
#2016-12-05|1551.47
#2016-12-06|1585.02
#2016-12-07|1620.09
#2016-12-08|1656.48
#2016-12-09|1672.87
#2016-12-12|1659.38
#2016-12-13|1657.10
#2016-12-14|1660.64
#2016-12-15|1609.31
#2016-12-16|1615.09
#2016-12-19|1620.61
#2016-12-20|1599.61
#2016-12-21|1597.49
#2016-12-22|1593.15
#2016-12-23|1596.89
#2016-12-26|1586.85
#2016-12-27|1582.25
#2016-12-28|1579.79
#2016-12-29|1572.02
#2016-12-30|1565.69
#2017-01-02|1565.69
#2017-01-03|1547.25
#2017-01-04|1607.56
#2017-01-05|1631.70
#2017-01-06|1604.88
#2017-01-09|1605.09
#2017-01-10|1600.92
#2017-01-11|1591.25
#2017-01-12|1617.09
#2017-01-13|1615.88
#2017-01-16|1606.55
#2017-01-17|1593.79
#2017-01-18|1607.13
#2017-01-19|1595.01
#2017-01-20|1597.92
#2017-01-23|1595.80
#2017-01-24|1569.53
#2017-01-25|1574.82
#2017-01-26|1603.04
#2017-01-27|1592.88
#2017-01-30|1608.64
#2017-01-31|1604.91
#2017-02-01|1605.02
#2017-02-02|1601.27
#2017-02-03|1601.66
#2017-02-06|1606.70
#2017-02-07|1608.15
#2017-02-08|1622.93
#2017-02-09|1600.58
#2017-02-10|1627.33
#2017-02-13|1623.33
#2017-02-14|1601.76
#2017-02-15|1618.39
#2017-02-16|1635.94
#2017-02-17|1636.04
#2017-02-20|1636.44
#2017-02-21|1642.92
#2017-02-22|1640.84
#2017-02-23|1637.62
#2017-02-24|1642.54
#2017-02-27|1621.62
#2017-02-28|1632.52
#2017-03-01|1620.66
#2017-03-02|1637.08
#2017-03-03|1624.25
#2017-03-06|1629.00
#2017-03-07|1622.19
#2017-03-08|1597.66
#2017-03-09|1604.62
#2017-03-10|1633.78
#2017-03-13|1634.47
#2017-03-14|1632.59
#2017-03-15|1631.98
#2017-03-16|1663.06
#2017-03-17|1662.76
#2017-03-20|1664.02
#2017-03-21|1652.33
#2017-03-22|1621.41
#2017-03-23|1622.25
#2017-03-24|1637.27
#2017-03-27|1607.53
#2017-03-28|1634.02
#2017-03-29|1623.64
#2017-03-30|1600.50
#2017-03-31|1583.02
#2017-04-03|1591.89
#2017-04-04|1581.28
#2017-04-05|1563.31
#2017-04-06|1540.66
#2017-04-07|1565.33
#2017-04-10|1578.40
#2017-04-11|1588.29
#2017-04-12|1565.60
#2017-04-13|1561.25
#2017-04-14|1561.00
#2017-04-17|1588.56
#2017-04-18|1598.97
#2017-04-19|1595.58
#2017-04-20|1597.08
#2017-04-21|1612.94
#2017-04-24|1606.77
#2017-04-25|1618.76
#2017-04-26|1629.04
#2017-04-27|1627.21
#2017-04-28|1592.87
#2017-05-01|1590.26
#2017-05-02|1605.57
#2017-05-03|1602.64
#2017-05-04|1597.23
#2017-05-05|1598.37
#2017-05-08|1636.19
#2017-05-09|1610.88
#2017-05-10|1610.11
#2017-05-11|1618.10
#2017-05-12|1615.46
#2017-05-15|1615.71
#2017-05-16|1619.72
#2017-05-17|1629.24
#2017-05-18|1602.50
#2017-05-19|1610.37
#2017-05-22|1634.52
#2017-05-23|1633.50
#2017-05-24|1638.13
#2017-05-25|1643.82
#2017-05-26|1645.15
#2017-05-29|1634.83
#2017-05-30|1643.09
#2017-05-31|1637.67
#2017-06-01|1647.04
#2017-06-02|1707.24
#2017-06-05|1689.75
#2017-06-06|1687.22
#2017-06-07|1701.41
#2017-06-08|1678.91
#2017-06-09|1672.51
#2017-06-12|1683.35
#2017-06-13|1685.93
#2017-06-14|1700.62
#2017-06-15|1664.34
#2017-06-16|1685.29
#2017-06-19|1681.60
#2017-06-20|1683.94
#2017-06-21|1675.02
#2017-06-22|1675.84
#2017-06-23|1686.63
#2017-06-26|1675.72
#2017-06-27|1668.75
#2017-06-28|1668.76
#2017-06-29|1688.33
#2017-06-30|1667.91
#2017-07-03|1661.73
#2017-07-04|1669.81
#2017-07-05|1677.36
#2017-07-06|1676.73
#2017-07-07|1642.78
#2017-07-10|1651.82
#2017-07-11|1651.27
#2017-07-12|1657.52
#2017-07-13|1645.57
#2017-07-14|1659.03
#2017-07-17|1656.39
#2017-07-18|1670.75
#2017-07-19|1661.36
#2017-07-20|1678.40
#2017-07-21|1686.37
#2017-07-24|1678.26
#2017-07-25|1671.45
#2017-07-26|1668.89
#2017-07-27|1677.46
#2017-07-28|1673.57
#2017-07-31|1678.38
#2017-08-01|1695.81
#2017-08-02|1691.41
#2017-08-03|1698.14
#2017-08-04|1689.91
#2017-08-07|1703.18
#2017-08-08|1698.13
#2017-08-09|1694.62
#2017-08-10|1698.20
#2017-08-11|1701.62
#2017-08-14|1677.08
#2017-08-15|1680.49
#2017-08-16|1669.34
#2017-08-17|1677.28
#2017-08-18|1671.40
#2017-08-21|1660.48
#2017-08-22|1651.28
#2017-08-23|1657.21
#2017-08-24|1634.45
#2017-08-25|1641.20
#2017-08-28|1647.43
#2017-08-29|1647.43
#2017-08-30|1629.43
#2017-08-31|1636.72
#2017-09-01|1635.97
#2017-09-04|1629.64
#2017-09-05|1619.00
#2017-09-06|1602.54
#2017-09-07|1614.90
#2017-09-08|1609.30
#2017-09-11|1608.18
#2017-09-12|1618.90
#2017-09-13|1621.28
#2017-09-14|1622.86
#2017-09-15|1632.57
#2017-09-18|1624.89
#2017-09-19|1667.72
#2017-09-20|1674.41
#2017-09-21|1660.11
#2017-09-22|1673.98
#2017-09-25|1686.91
#2017-09-26|1677.43
#2017-09-27|1668.00
#2017-09-28|1675.78
#2017-09-29|1687.57
#2017-10-02|1686.71
#2017-10-03|1695.79
#2017-10-04|1701.81
#2017-10-05|1700.32
#2017-10-06|1705.31
#2017-10-09|1707.20
#2017-10-10|1718.60
#2017-10-11|1712.53
#2017-10-12|1730.74
#2017-10-13|1756.65
#2017-10-16|1776.59
#2017-10-17|1762.41
#2017-10-18|1749.77
#2017-10-19|1759.52
#2017-10-20|1735.65
#2017-10-23|1739.57
#2017-10-24|1729.49
#2017-10-25|1729.70
#2017-10-26|1749.38
#2017-10-27|1755.73
#2017-10-30|1762.54
#2017-10-31|1747.84
#2017-11-01|1761.77
#2017-11-02|1770.17
#2017-11-03|1763.81
#2017-11-06|1754.33
#2017-11-07|1777.40
#2017-11-08|1783.85
#2017-11-09|1791.66
#2017-11-10|1774.01
#2017-11-13|1737.24
#2017-11-14|1736.12
#2017-11-15|1696.72
#2017-11-16|1709.20
#2017-11-17|1716.12
#2017-11-20|1704.67
#2017-11-21|1714.18
#2017-11-22|1739.13
#2017-11-23|1745.00
#2017-11-24|1738.94
#2017-11-27|1746.73
#2017-11-28|1737.33
#2017-11-29|1761.36
#2017-11-30|1800.49
#2017-12-01|1782.86
#2017-12-04|1776.84
#2017-12-05|1789.23
#2017-12-06|1760.15
#2017-12-07|1759.86
#2017-12-08|1760.56
#2017-12-11|1770.36
#2017-12-12|1778.62
#2017-12-13|1801.58
#2017-12-14|1797.55
#2017-12-15|1781.35
#2017-12-18|1800.49
#2017-12-19|1803.90
#2017-12-20|1795.05
#2017-12-21|1790.91
#2017-12-22|1797.34
#2017-12-25|1787.07
#2017-12-26|1782.55
#2017-12-27|1796.74
#2017-12-28|1784.28
#2017-12-29|1789.80
#2018-01-01|1789.80
#2018-01-02|1797.86
#2018-01-03|1793.86
#2018-01-04|1854.16
#2018-01-05|1871.56
#2018-01-08|1875.70
#2018-01-09|1900.35
#2018-01-10|1934.00
#2018-01-11|1940.51
#2018-01-12|1942.31
#2018-01-15|1972.55
#2018-01-16|1970.76
#2018-01-17|1969.96
#2018-01-18|1955.40
#2018-01-19|1980.48
#2018-01-22|2001.36
#2018-01-23|2044.89
#2018-01-24|2054.33
#2018-01-25|2043.07
#2018-01-26|2040.41
#2018-01-29|2026.69
#2018-01-30|1994.39
#2018-01-31|1964.35
#2018-02-01|2004.41
#2018-02-02|1969.78
#2018-02-05|1927.47
#2018-02-06|1847.06
#2018-02-07|1835.87
#2018-02-08|1846.42
#2018-02-09|1813.36
#2018-02-12|1815.70
#2018-02-13|1818.91
#2018-02-14|1809.55
#2018-02-15|1847.19
#2018-02-16|1872.70
#2018-02-19|1912.36
#2018-02-20|1898.62
#2018-02-21|1879.76
#2018-02-22|1870.38
#2018-02-23|1905.35
#2018-02-26|1908.12
#2018-02-27|1911.87
#2018-02-28|1896.25
#2018-03-01|1867.38
#2018-03-02|1863.97
#2018-03-05|1841.12
#2018-03-06|1848.36
#2018-03-07|1856.76
#2018-03-08|1855.15
#2018-03-09|1833.41
#2018-03-12|1877.89
#2018-03-13|1895.75
#2018-03-14|1888.20
#2018-03-15|1884.01
#2018-03-16|1881.63
#2018-03-19|1864.21
#2018-03-20|1868.60
#2018-03-21|1870.09
#2018-03-22|1901.86
#2018-03-23|1837.47
#2018-03-26|1838.64
#2018-03-27|1873.33
#2018-03-28|1850.44
#2018-03-29|1857.34
#2018-03-30|1863.54
#2018-04-02|1855.24
#2018-04-03|1840.49
#2018-04-04|1854.10
#2018-04-05|1848.89
#2018-04-06|1852.22
#2018-04-09|1859.80
#2018-04-10|1856.65
#2018-04-11|1872.49
#2018-04-12|1852.92
#2018-04-13|1870.22
#2018-04-16|1872.84
#2018-04-17|1857.86
#2018-04-18|1877.54
#2018-04-19|1872.20
#2018-04-20|1877.76
#2018-04-23|1873.63
#2018-04-24|1883.69
#2018-04-25|1877.56
#2018-04-26|1875.32
#2018-04-27|1883.97
#2018-04-30|1878.51
#2018-05-01|1866.97
#2018-05-02|1885.37
#2018-05-03|1901.45
#2018-05-04|1900.23
#2018-05-07|1883.88
#2018-05-08|1899.17
#2018-05-09|1884.75
#2018-05-10|1899.38
#2018-05-11|1914.15
#2018-05-14|1922.86
#2018-05-15|1898.11
#2018-05-16|1900.77
#2018-05-17|1897.66
#2018-05-18|1905.51
#2018-05-21|1887.11
#2018-05-22|1882.66
#2018-05-23|1891.75
#2018-05-24|1881.80
#2018-05-25|1870.87
#2018-05-28|1872.21
#2018-05-29|1854.25
#2018-05-30|1822.41
#2018-05-31|1831.44
#2018-06-01|1813.84
#2018-06-04|1836.54
#2018-06-05|1824.20
#2018-06-06|1819.63
#2018-06-07|1844.13
#2018-06-08|1839.30
#2018-06-11|1831.19
#2018-06-12|1830.20
#2018-06-13|1841.82
#2018-06-14|1833.62
#2018-06-15|1830.02
#2018-06-18|1810.81
#2018-06-19|1783.10
#2018-06-20|1797.24
#2018-06-21|1782.57
#2018-06-22|1779.59
#2018-06-25|1772.28
#2018-06-26|1775.14
#2018-06-27|1762.49
#2018-06-28|1748.15
#2018-06-29|1745.06
#2018-07-02|1714.41
#2018-07-03|1713.81
#2018-07-04|1710.99
#2018-07-05|1688.25
#2018-07-06|1702.06
#2018-07-09|1728.42
#2018-07-10|1728.45
#2018-07-11|1705.77
#2018-07-12|1689.64
#2018-07-13|1709.41
#2018-07-16|1709.56
#2018-07-17|1727.70
#2018-07-18|1731.24
#2018-07-19|1726.41
#2018-07-20|1734.56
#2018-07-23|1759.44
#2018-07-24|1779.22
#2018-07-25|1783.03
#2018-07-26|1794.74
#2018-07-27|1773.65
#2018-07-30|1773.17
#2018-07-31|1718.21
#2018-08-01|1703.42
#2018-08-02|1700.54
#2018-08-03|1687.24
#2018-08-06|1680.62
#2018-08-07|1693.14
#2018-08-08|1706.08
#2018-08-09|1695.72
#2018-08-10|1683.17
#2018-08-13|1645.26
#2018-08-14|1665.14
#2018-08-15|1654.76
#2018-08-16|1646.60
#2018-08-17|1665.88
#2018-08-20|1661.85
#2018-08-21|1666.96
#2018-08-22|1683.64
#2018-08-23|1675.04
#2018-08-24|1683.33
#2018-08-27|1702.64
#2018-08-28|1704.92
#2018-08-29|1708.18
#2018-08-30|1708.22
#2018-08-31|1711.55
#2018-09-03|1694.89
#2018-09-04|1697.41
#2018-09-05|1681.13
#2018-09-06|1667.31
#2018-09-07|1659.48
#2018-09-10|1661.66
#2018-09-11|1668.95
#2018-09-12|1668.99
#2018-09-13|1671.39
#2018-09-14|1693.93
#2018-09-17|1696.20
#2018-09-18|1722.74
#2018-09-19|1747.64
#2018-09-20|1761.18
#2018-09-21|1792.41
#2018-09-24|1792.41
#2018-09-25|1794.10
#2018-09-26|1779.07
#2018-09-27|1755.67
#2018-09-28|1765.07
#2018-10-01|1762.20
#2018-10-02|1761.16
#2018-10-03|1728.88
#2018-10-04|1745.45
#2018-10-05|1761.74
#2018-10-08|1771.55
#2018-10-09|1751.60
#2018-10-10|1777.24
#2018-10-11|1716.61
#2018-10-12|1718.06
#2018-10-15|1697.74
#2018-10-16|1696.03
#2018-10-17|1740.41
#2018-10-18|1736.82
#2018-10-19|1712.59
#2018-10-22|1718.67
#2018-10-23|1682.30
#2018-10-24|1680.38
#2018-10-25|1622.64
#2018-10-26|1632.91
#2018-10-29|1626.11
#2018-10-30|1657.95
#2018-10-31|1685.14
#2018-11-01|1680.28
#2018-11-02|1693.90
#2018-11-05|1675.02
#2018-11-06|1691.21
#2018-11-07|1677.81
#2018-11-08|1701.50
#2018-11-09|1698.64
#2018-11-12|1690.88
#2018-11-13|1650.77
#2018-11-14|1647.04
#2018-11-15|1641.90
#2018-11-16|1638.56
#2018-11-19|1636.77
#2018-11-20|1626.30
#2018-11-21|1600.22
#2018-11-22|1617.17
#2018-11-23|1620.04
#2018-11-26|1608.48
#2018-11-27|1618.11
#2018-11-28|1618.84
#2018-11-29|1639.06
#2018-11-30|1632.92
#2018-12-03|1659.69
#2018-12-04|1617.83
#2018-12-05|1592.21
#2018-12-06|1566.05
#2018-12-07|1571.25
#2018-12-10|1535.94
#2018-12-11|1507.80
#2018-12-12|1540.49
#2018-12-13|1544.60
#2018-12-14|1518.24
#2018-12-17|1523.46
#2018-12-18|1492.04
#2018-12-19|1484.94
#2018-12-20|1437.49
#2018-12-21|1406.55
#2018-12-24|1414.50
#2018-12-25|1358.63
#2018-12-26|1380.10
#2018-12-27|1438.95
#2018-12-28|1441.55
#2018-12-31|1450.81
#2019-01-01|1450.81
#2019-01-02|1456.39
#2019-01-03|1479.81
#2019-01-04|1470.53
#2019-01-07|1503.70
#2019-01-08|1518.30
#2019-01-09|1522.85
#2019-01-10|1519.23
#2019-01-11|1521.20
#2019-01-14|1522.46
#2019-01-15|1543.24
#2019-01-16|1527.19
#2019-01-17|1553.75
#2019-01-18|1559.78
#2019-01-21|1564.31
#2019-01-22|1556.28
#2019-01-23|1541.74
#2019-01-24|1558.21
#2019-01-25|1566.76
#2019-01-28|1555.57
#2019-01-29|1543.67
#2019-01-30|1502.44
#2019-01-31|1535.31
#2019-02-01|1512.52
#2019-02-04|1522.19
#2019-02-05|1528.39
#2019-02-06|1533.20
#2019-02-07|1516.65
#2019-02-08|1484.49
#2019-02-11|1475.48
#2019-02-12|1503.71
#2019-02-13|1518.10
#2019-02-14|1519.89
#2019-02-15|1507.91
#2019-02-18|1543.34
#2019-02-19|1555.90
#2019-02-20|1547.69
#2019-02-21|1543.20
#2019-02-22|1529.20
#2019-02-25|1542.12
#2019-02-26|1535.78
#2019-02-27|1539.80
#2019-02-28|1518.43
#2019-03-01|1521.76
#2019-03-04|1539.09
#2019-03-05|1528.46
#2019-03-06|1525.98
#2019-03-07|1507.96
#2019-03-08|1472.58
#2019-03-11|1473.52
#2019-03-12|1498.30
#2019-03-13|1472.34
#2019-03-14|1470.31
#2019-03-15|1486.00
#2019-03-18|1508.30
#2019-03-19|1514.75
#2019-03-20|1509.39
#2019-03-21|1517.22
#2019-03-22|1539.96
#2019-03-25|1501.09
#2019-03-26|1535.23
#2019-03-27|1529.77
#2019-03-28|1497.20
#2019-03-29|1498.16
#2019-04-01|1510.37
#2019-04-02|1514.06
#2019-04-03|1522.12
#2019-04-04|1515.87
#2019-04-05|1507.50
#2019-04-08|1505.78
#2019-04-09|1497.77
#2019-04-10|1487.84
#2019-04-11|1474.08
#2019-04-12|1470.22
#2019-04-15|1494.57
#2019-04-16|1496.20
#2019-04-17|1510.87
#2019-04-18|1496.53
#2019-04-19|1492.67
#2019-04-22|1477.82
#2019-04-23|1487.45
#2019-04-24|1466.16
#2019-04-25|1474.13
#2019-04-26|1472.75
#2019-04-29|1471.38
#2019-04-30|1477.19
#2019-05-01|1479.85
#2019-05-02|1475.07
#2019-05-03|1478.92
#2019-05-06|1483.79
#2019-05-07|1471.65
#2019-05-08|1455.05
#2019-05-09|1458.39
#2019-05-10|1451.61
#2019-05-13|1429.40
#2019-05-14|1418.80
#2019-05-15|1422.67
#2019-05-16|1406.47
#2019-05-17|1411.27
#2019-05-20|1416.51
#2019-05-21|1403.90
#2019-05-22|1405.08
#2019-05-23|1408.11
#2019-05-24|1416.52
#2019-05-27|1424.87
#2019-05-28|1428.42
#2019-05-29|1413.48
#2019-05-30|1411.51
#2019-05-31|1403.53
#2019-06-03|1373.03
#2019-06-04|1379.76
#2019-06-05|1418.32
#2019-06-06|1408.18
#2019-06-07|1423.28
#2019-06-10|1430.96
#2019-06-11|1449.27
#2019-06-12|1443.34
#2019-06-13|1424.58
#2019-06-14|1429.45
#2019-06-17|1420.54
#2019-06-18|1413.67
#2019-06-19|1458.16
#2019-06-20|1483.67
#2019-06-21|1470.54
#2019-06-24|1477.57
#2019-06-25|1466.45
#2019-06-26|1451.64
#2019-06-27|1473.37
#2019-06-28|1469.40
#2019-07-01|1489.46
#2019-07-02|1497.15
#2019-07-03|1490.38
#2019-07-04|1500.59
#2019-07-05|1491.70
#2019-07-08|1480.28
#2019-07-09|1482.33
#2019-07-10|1482.52
#2019-07-11|1494.53
#2019-07-12|1491.47
#2019-07-15|1492.02
#2019-07-16|1491.09
#2019-07-17|1488.60
#2019-07-18|1457.90
#2019-07-19|1490.28
#2019-07-22|1475.46
#2019-07-23|1473.50
#2019-07-24|1473.60
#2019-07-25|1469.75
#2019-07-26|1464.80
#2019-07-29|1453.53
#2019-07-30|1436.40
#2019-07-31|1431.35
#2019-08-01|1467.02
#2019-08-02|1465.77
#2019-08-05|1437.74
#2019-08-06|1435.33
#2019-08-07|1446.90
#2019-08-08|1427.28
#2019-08-09|1432.28
#2019-08-12|1437.04
#2019-08-13|1390.29
#2019-08-14|1419.24
#2019-08-15|1399.46
#2019-08-16|1414.29
#2019-08-19|1429.19
#2019-08-20|1442.53
#2019-08-21|1429.55
#2019-08-22|1433.55
#2019-08-23|1454.93
#2019-08-26|1427.79
#2019-08-27|1440.42
#2019-08-28|1445.36
#2019-08-29|1441.06
#2019-08-30|1480.40
#2019-09-02|1478.63
#2019-09-03|1505.30
#2019-09-04|1498.04
#2019-09-05|1507.73
#2019-09-06|1511.73
#2019-09-09|1531.36
#2019-09-10|1562.17
#2019-09-11|1593.49
#2019-09-12|1596.91
#2019-09-13|1591.19
#2019-09-16|1591.92
#2019-09-17|1608.27
#2019-09-18|1587.45
#2019-09-19|1601.68
#2019-09-20|1605.67
#2019-09-23|1613.59
#2019-09-24|1601.91
#2019-09-25|1581.95
#2019-09-26|1598.09
#2019-09-27|1565.65
#2019-09-30|1548.58
#2019-10-01|1579.88
#2019-10-02|1583.38
#2019-10-03|1554.98
#2019-10-04|1557.66
#2019-10-07|1555.90
#2019-10-08|1563.58
#2019-10-09|1553.16
#2019-10-10|1553.91
#2019-10-11|1563.60
#2019-10-14|1566.05
#2019-10-15|1581.69
#2019-10-16|1580.77
#2019-10-17|1570.30
#2019-10-18|1574.06
#2019-10-21|1596.60
#2019-10-22|1596.46
#2019-10-23|1618.27
#2019-10-24|1610.75
#2019-10-25|1607.18
#2019-10-28|1600.39
#2019-10-29|1629.10
#2019-10-30|1634.73
#2019-10-31|1634.61
#2019-11-01|1653.10
#2019-11-04|1647.53
#2019-11-05|1660.47
#2019-11-06|1664.86
#2019-11-07|1671.43
#2019-11-08|1674.21
#2019-11-11|1681.35
#2019-11-12|1689.59
#2019-11-13|1684.69
#2019-11-14|1675.61
#2019-11-15|1697.62
#2019-11-18|1696.28
#2019-11-19|1709.09
#2019-11-20|1717.86
#2019-11-21|1718.58
#2019-11-22|1729.77
#2019-11-25|1742.04
#2019-11-26|1736.08
#2019-11-27|1732.60
#2019-11-28|1729.99
#2019-11-29|1730.95
#2019-12-02|1745.74
#2019-12-03|1741.56
#2019-12-04|1727.67
#2019-12-05|1751.66
#2019-12-06|1766.28
#2019-12-09|1770.38
#2019-12-10|1772.69
#2019-12-11|1766.93
#2019-12-12|1747.25
#2019-12-13|1763.52
#2019-12-16|1759.43
#2019-12-17|1769.05
#2019-12-18|1771.09
#2019-12-19|1760.16
#2019-12-20|1766.39
#2019-12-23|1755.66
#2019-12-24|1749.43
#2019-12-25|1739.44
#2019-12-26|1745.06
#2019-12-27|1761.85
#2019-12-30|1766.20
#2019-12-31|1771.24
#2020-01-01|1771.24
#2020-01-02|1777.78
#2020-01-03|1781.90
#2020-01-06|1757.95
#2020-01-07|1794.32
#2020-01-08|1773.14
#2020-01-09|1790.01
#2020-01-10|1803.50
#2020-01-13|1797.43
#2020-01-14|1793.63
#2020-01-15|1781.50
#2020-01-16|1770.99
#2020-01-17|1782.74
#2020-01-20|1793.46
#2020-01-21|1790.10
#2020-01-22|1807.15
#2020-01-23|1813.67
#2020-01-24|1797.79
#2020-01-27|1788.03
#2020-01-28|1782.73
#2020-01-29|1789.76
#2020-01-30|1790.16
#2020-01-31|1780.11
#2020-02-03|1748.86
#2020-02-04|1767.77
#2020-02-05|1771.95
#2020-02-06|1802.72
#2020-02-07|1801.15
#2020-02-10|1799.29
#2020-02-11|1796.27
#2020-02-12|1811.01
#2020-02-13|1808.65
#2020-02-14|1793.39
#2020-02-17|1772.13
#2020-02-18|1753.21
#2020-02-19|1737.43
#2020-02-20|1732.06
#2020-02-21|1729.74
#2020-02-24|1746.00
#2020-02-25|1683.32
#2020-02-26|1664.49
#2020-02-27|1615.65
#2020-02-28|1584.02
#2020-03-02|1613.43
#2020-03-03|1585.51
#2020-03-04|1592.66
#2020-03-05|1615.13
#2020-03-06|1565.54
#2020-03-09|1483.98
#2020-03-10|1498.02
#2020-03-11|1458.70
#2020-03-12|1374.67
#2020-03-13|1284.61
#2020-03-16|1294.50
#2020-03-17|1299.70
#2020-03-18|1270.93
#2020-03-19|1224.84
#2020-03-20|1210.76
#2020-03-23|1226.90
#2020-03-24|1281.70
#2020-03-25|1372.49
#2020-03-26|1367.63
#2020-03-27|1431.40
#2020-03-30|1415.27
#2020-03-31|1373.23
#2020-04-01|1330.31
#2020-04-02|1266.97
#2020-04-03|1258.13
#2020-04-06|1296.53
#2020-04-07|1333.45
#2020-04-08|1371.18
#2020-04-09|1367.91
#2020-04-10|1385.20
#2020-04-13|1364.86
#2020-04-14|1385.87
#2020-04-15|1362.06
#2020-04-16|1345.23
#2020-04-17|1357.67
#2020-04-20|1370.63
#2020-04-21|1355.62
#2020-04-22|1346.69
#2020-04-23|1368.97
#2020-04-24|1353.36
#2020-04-27|1386.26
#2020-04-28|1401.07
#2020-04-29|1408.03
#2020-04-30|1440.17
#2020-05-01|1403.15
#2020-05-04|1402.88
#2020-05-05|1407.09
#2020-05-06|1414.46
#2020-05-07|1392.04
#2020-05-08|1439.66
#2020-05-11|1447.19
#2020-05-12|1439.82
#2020-05-13|1439.26
#2020-05-14|1401.38
#2020-05-15|1398.77
#2020-05-18|1411.46
#2020-05-19|1450.71
#2020-05-20|1467.53
#2020-05-21|1463.97
#2020-05-22|1467.93
#2020-05-25|1497.31
#2020-05-26|1531.73
#2020-05-27|1566.53
#2020-05-28|1587.88
#2020-05-29|1574.39
#2020-06-01|1589.79
#2020-06-02|1614.48
#2020-06-03|1609.74
#2020-06-04|1601.53
#2020-06-05|1611.65
#2020-06-08|1677.32
#2020-06-09|1689.82
#2020-06-10|1698.61
#2020-06-11|1653.20
#2020-06-12|1617.68
#2020-06-15|1553.90
#2020-06-16|1619.40
#2020-06-17|1608.63
#2020-06-18|1616.10
#2020-06-19|1616.85
#2020-06-22|1614.37
#2020-06-23|1637.01
#2020-06-24|1617.02
#2020-06-25|1585.86
#2020-06-26|1616.16
#2020-06-29|1575.65
#2020-06-30|1576.64
#2020-07-01|1567.01
#2020-07-02|1566.39
#2020-07-03|1569.58
#2020-07-06|1611.65
#2020-07-07|1611.01
#2020-07-08|1593.28
#2020-07-09|1596.11
#2020-07-10|1555.83
#2020-07-13|1577.84
#2020-07-14|1576.46
#2020-07-15|1597.10
#2020-07-16|1599.50
#2020-07-17|1596.19
#2020-07-20|1605.82
#2020-07-21|1607.12
#2020-07-22|1598.55
#2020-07-23|1601.47
#2020-07-24|1618.71
#2020-07-27|1623.74
#2020-07-28|1620.36
#2020-07-29|1591.29
#2020-07-30|1589.76
#2020-07-31|1542.81
#2020-08-03|1566.45
#2020-08-04|1608.04
#2020-08-05|1618.63
#2020-08-06|1625.18
#2020-08-07|1608.68
#2020-08-10|1610.35
#2020-08-11|1647.40
#2020-08-12|1658.50
#2020-08-13|1672.15
#2020-08-14|1675.36
#2020-08-17|1662.33
#2020-08-18|1672.30
#2020-08-19|1686.10
#2020-08-20|1665.52
#2020-08-21|1675.91
#2020-08-24|1675.18
#2020-08-25|1681.16
#2020-08-26|1686.38
#2020-08-27|1666.43
#2020-08-28|1683.46
#2020-08-31|1690.45
#2020-09-01|1694.10
#2020-09-02|1701.95
#2020-09-03|1714.50
#2020-09-04|1706.76
#2020-09-07|1706.43
#2020-09-08|1723.20
#2020-09-09|1697.36
#2020-09-10|1723.96
#2020-09-11|1747.66
#2020-09-14|1753.53
#2020-09-15|1751.27
#2020-09-16|1751.55
#2020-09-17|1753.46
#2020-09-18|1755.80
#2020-09-21|1751.77
#2020-09-22|1744.76
#2020-09-23|1740.90
#2020-09-24|1722.27
#2020-09-25|1731.23
#2020-09-28|1761.87
#2020-09-29|1765.13
#2020-09-30|1713.91
#2020-10-01|1712.12
#2020-10-02|1703.22
#2020-10-05|1741.12
#2020-10-06|1737.16
#2020-10-07|1739.67
#2020-10-08|1755.59
#2020-10-09|1747.33
#2020-10-12|1747.51
#2020-10-13|1748.40
#2020-10-14|1741.93
#2020-10-15|1723.92
#2020-10-16|1713.57
#2020-10-19|1733.06
#2020-10-20|1715.68
#2020-10-21|1755.14
#2020-10-22|1729.49
#2020-10-23|1751.90
#2020-10-26|1714.64
#2020-10-27|1719.10
#2020-10-28|1694.03
#2020-10-29|1693.93
#2020-10-30|1653.56
#2020-11-02|1673.60
#2020-11-03|1677.36
#2020-11-04|1712.99
#2020-11-05|1744.04
#2020-11-06|1769.36
#2020-11-09|1749.54
#2020-11-10|1801.94
#2020-11-11|1827.14
#2020-11-12|1802.09
#2020-11-13|1773.85
#2020-11-16|1808.23
#2020-11-17|1831.26
#2020-11-18|1827.59
#2020-11-19|1832.78
#2020-11-20|1835.76
#2020-11-23|1824.16
#2020-11-24|1884.87
#2020-11-25|1906.87
#2020-11-26|1912.27
#2020-11-27|1929.27
#2020-11-30|1884.49
#2020-12-01|1921.18
#2020-12-02|1928.21
#2020-12-03|1937.80
#2020-12-04|1937.84
#2020-12-07|1915.74
#2020-12-08|1903.63
#2020-12-09|1905.07
#2020-12-10|1889.69
#2020-12-11|1895.71
#2020-12-14|1896.54
#2020-12-15|1885.46
#2020-12-16|1910.79
#2020-12-17|1922.32
#2020-12-18|1925.82
#2020-12-21|1907.43
#2020-12-22|1857.65
#2020-12-23|1865.04
#2020-12-24|1876.45
#2020-12-25|1886.19
#2020-12-28|1891.98
#2020-12-29|1921.34
#2020-12-30|1924.10
#2020-12-31|1924.10
#2021-01-01|1924.10
#2021-01-04|1919.46
#2021-01-05|1935.73
#2021-01-06|1947.75
#2021-01-07|2002.44
#2021-01-08|2032.91
#2021-01-11|2023.16
#2021-01-12|2011.45
#2021-01-13|2030.82
#2021-01-14|2031.08
#2021-01-15|2010.78
#2021-01-18|1990.78
#2021-01-19|1992.74
#2021-01-20|1977.99
#2021-01-21|2001.85
#2021-01-22|1975.46
#2021-01-25|1984.59
#2021-01-26|1966.07
#2021-01-27|1968.38
#2021-01-28|1947.19
#2021-01-29|1917.43
#2021-02-01|1931.24
#2021-02-02|1934.43
#2021-02-03|1967.02
#2021-02-04|1988.15
#2021-02-05|2024.33
#2021-02-08|2053.19
#2021-02-09|2060.69
#2021-02-10|2070.70
#2021-02-11|2069.52
#2021-02-12|2077.67
#2021-02-15|2080.99
#2021-02-16|2103.84
#2021-02-17|2127.97
#2021-02-18|2068.65
#2021-02-19|2038.38
#2021-02-22|2073.23
#2021-02-23|2072.54
#2021-02-24|2032.26
#2021-02-25|2054.88
#2021-02-26|1994.66
#2021-03-01|2026.12
#2021-03-02|2026.94
#2021-03-03|2031.67
#2021-03-04|2017.56
#2021-03-05|2010.42
#2021-03-08|2024.57
#2021-03-09|2067.89
#2021-03-10|2062.08
#2021-03-11|2069.17
#2021-03-12|2078.05
#2021-03-15|2103.00
#2021-03-16|2101.38
#2021-03-17|2101.44
#2021-03-18|2167.22
#2021-03-19|2189.34
#2021-03-22|2178.59
#2021-03-23|2163.87
#2021-03-24|2104.51
#2021-03-25|2141.79
#2021-03-26|2171.91
#2021-03-29|2074.23
#2021-03-30|2074.23
#2021-03-31|2023.94
#2021-04-01|2020.57
#2021-04-02|2012.38
#2021-04-05|2057.35
#2021-04-06|2041.65
#2021-04-07|2051.17
#2021-04-08|2037.11
#2021-04-09|2060.39
#2021-04-12|2054.64
#2021-04-13|2069.54
#2021-04-14|2069.09
#2021-04-15|2074.15
#2021-04-16|2078.76
#2021-04-19|2069.68
#2021-04-20|2034.52
#2021-04-21|1990.34
#2021-04-22|2006.04
#2021-04-23|2003.31
#2021-04-26|2009.01
#2021-04-27|2004.62
#2021-04-28|2026.91
#2021-04-29|2037.00
#2021-04-30|2015.78
#2021-05-03|2022.81
#2021-05-04|2017.72
#2021-05-05|2017.44
#2021-05-06|2049.11
#2021-05-07|2058.30
#2021-05-10|2063.72
#2021-05-11|2006.98
#2021-05-12|1965.49
#2021-05-13|1952.06
#2021-05-14|2002.19
#2021-05-17|2001.02
#2021-05-18|2046.70
#2021-05-19|2047.18
#2021-05-20|2064.85
#2021-05-21|2070.60
#2021-05-24|2079.71
#2021-05-25|2094.00
#2021-05-26|2072.94
#2021-05-27|2040.58
#2021-05-28|2066.93
#2021-05-31|2047.78
#2021-06-01|2053.08
#2021-06-02|2078.62
#2021-06-03|2073.46
#2021-06-04|2072.48
#2021-06-07|2085.93
#2021-06-08|2082.90
#2021-06-09|2057.30
#2021-06-10|2053.66
#2021-06-11|2031.59
#2021-06-14|2049.63
#2021-06-15|2038.21
#2021-06-16|2047.86
#2021-06-17|2043.43
#2021-06-18|2018.99
#2021-06-21|1963.23
#2021-06-22|2015.33
#2021-06-23|1995.14
#2021-06-24|1986.19
#2021-06-25|1997.89
#2021-06-28|2011.50
#2021-06-29|1985.24
#2021-06-30|1974.09
#2021-07-01|1958.38
#2021-07-02|1978.01
#2021-07-05|1977.16
#2021-07-06|1986.55
#2021-07-07|1957.30
#2021-07-08|1949.68
#2021-07-09|1944.42
#2021-07-12|1985.15
#2021-07-13|2017.17
#2021-07-14|2019.29
#2021-07-15|1987.65
#2021-07-16|1996.28
#2021-07-19|1993.38
#2021-07-20|1962.29
#2021-07-21|1967.87
#2021-07-22|1971.44
#2021-07-23|1963.69
#2021-07-26|1990.91
#2021-07-27|2016.09
#2021-07-28|1986.63
#2021-07-29|2007.95
#2021-07-30|1977.35
#2021-08-02|2019.37
#2021-08-03|2007.18
#2021-08-04|1996.52
#2021-08-05|2013.60
#2021-08-06|2012.44
#2021-08-09|2013.08
#2021-08-10|2011.76
#2021-08-11|2038.06
#2021-08-12|2052.93
#2021-08-13|2064.93
#2021-08-16|2034.08
#2021-08-17|2006.81
#2021-08-18|2017.10
#2021-08-19|1979.25
#2021-08-20|1972.61
#2021-08-23|2007.62
#2021-08-24|2033.36
#2021-08-25|2021.75
#2021-08-26|2030.16
#2021-08-27|2021.23
#2021-08-30|2048.16
#2021-08-31|2049.53
#2021-09-01|2074.10
#2021-09-02|2074.33
#2021-09-03|2120.24
#2021-09-06|2162.13
#2021-09-07|2165.76
#2021-09-08|2177.40
#2021-09-09|2162.15
#2021-09-10|2218.29
#2021-09-13|2217.55
#2021-09-14|2259.71
#2021-09-15|2230.43
#2021-09-16|2209.08
#2021-09-17|2210.83
#2021-09-20|2220.02
#2021-09-21|2168.75
#2021-09-22|2136.22
#2021-09-23|2126.43
#2021-09-24|2166.28
#2021-09-27|2180.37
#2021-09-28|2171.73
#2021-09-29|2123.00
#2021-09-30|2103.33
#2021-10-01|2074.65
#2021-10-04|2087.11
#2021-10-05|2060.81
#2021-10-06|2069.89
#2021-10-07|2079.02
#2021-10-08|2084.90
#2021-10-11|2100.26
#2021-10-12|2086.88
#2021-10-13|2087.15
#2021-10-14|2073.06
#2021-10-15|2109.88
#2021-10-18|2102.69
#2021-10-19|2105.61
#2021-10-20|2121.77
#2021-10-21|2105.49
#2021-10-22|2102.23
#2021-10-25|2096.12
#2021-10-26|2127.73
#2021-10-27|2127.90
#2021-10-28|2114.03
#2021-10-29|2095.46
#2021-11-01|2118.21
#2021-11-02|2086.68
#2021-11-03|2081.55
#2021-11-04|2103.30
#2021-11-05|2100.14
#2021-11-08|2101.56
#2021-11-09|2085.95
#2021-11-10|2053.71
#2021-11-11|2061.95
#2021-11-12|2086.78
#2021-11-15|2082.53
#2021-11-16|2069.35
#2021-11-17|2047.99
#2021-11-18|2055.49
#2021-11-19|2057.41
#2021-11-22|2052.36
#2021-11-23|2047.90
#2021-11-24|2025.26
#2021-11-25|2056.92
#2021-11-26|2052.41
#2021-11-29|1996.17
#2021-11-30|1994.15
#2021-12-01|2006.40
#2021-12-02|1971.96
#2021-12-03|2020.26
#2021-12-06|1994.87
#2021-12-07|2044.72
#2021-12-08|2038.66
#2021-12-09|2036.23
#2021-12-10|2018.52
#2021-12-13|2023.76
#2021-12-14|2006.00
#2021-12-15|2029.82
#2021-12-16|2039.76
#2021-12-17|2025.36
#2021-12-20|1966.78
#2021-12-21|1974.25
#2021-12-22|1982.71
#2021-12-23|1996.74
#2021-12-24|1985.43
#2021-12-27|1978.81
#2021-12-28|2011.68
#2021-12-29|2004.55
#2021-12-30|1996.26
#2021-12-31|1996.26
#2022-01-03|1993.75
#2022-01-04|2008.76
#2022-01-05|2034.65
#2022-01-06|2005.29
#2022-01-07|2013.37
#2022-01-10|2022.81
#2022-01-11|2042.19
#2022-01-12|2080.74
#2022-01-13|2100.33
#2022-01-14|2083.01
#2022-01-17|2072.95
#2022-01-18|2067.96
#2022-01-19|2008.58
#2022-01-20|2018.33
#2022-01-21|2028.06
#2022-01-24|2006.93
#2022-01-25|1943.54
#2022-01-26|1931.16
#2022-01-27|1878.69
#2022-01-28|1905.01
#2022-01-31|1920.82
#2022-02-01|1923.71
#2022-02-02|1987.00
#2022-02-03|1970.40
#2022-02-04|1976.62
#2022-02-07|1991.10
#2022-02-08|1981.97
#2022-02-09|1991.56
#2022-02-10|1983.89
#2022-02-11|1985.17
#2022-02-14|1958.71
#2022-02-15|1941.47
#2022-02-16|1971.10
#2022-02-17|1961.08
#2022-02-18|1950.66
#2022-02-21|1939.68
#2022-02-22|1910.14
#2022-02-23|1910.64
#2022-02-24|1865.82
#2022-02-25|1862.81
#2022-02-28|1891.49
#2022-03-01|1903.05
#2022-03-02|1856.52
#2022-03-03|1879.02
#2022-03-04|1852.61
#2022-03-07|1781.08
#2022-03-08|1714.05
#2022-03-09|1727.09
#2022-03-10|1808.93
#2022-03-11|1777.69
#2022-03-14|1783.29
#2022-03-15|1797.77
#2022-03-16|1814.29
#2022-03-17|1848.16
#2022-03-18|1842.54
#2022-03-21|1842.93
#2022-03-22|1866.24
#2022-03-23|1906.22
#2022-03-24|1883.88
#2022-03-25|1878.59
#2022-03-28|1862.15
#2022-03-29|1896.59
#2022-03-30|1888.71
#2022-03-31|1857.24
#2022-04-01|1852.84
#2022-04-04|1848.66
#2022-04-05|1832.43
#2022-04-06|1805.21
#2022-04-07|1768.63
#2022-04-08|1757.36
#2022-04-11|1743.86
#2022-04-12|1745.92
#2022-04-13|1723.35
#2022-04-14|1730.79
#2022-04-15|1731.22
#2022-04-18|1712.06
#2022-04-19|1699.44
#2022-04-20|1728.21
#2022-04-21|1722.69
#2022-04-22|1704.53
#2022-04-25|1678.28
#2022-04-26|1685.44
#2022-04-27|1617.48
#2022-04-28|1646.32
#2022-04-29|1664.81
#2022-05-02|1647.53
#2022-05-03|1651.59
#2022-05-04|1650.76
#2022-05-05|1647.41
#2022-05-06|1657.95
#2022-05-09|1625.34
#2022-05-10|1613.73
#2022-05-11|1593.43
#2022-05-12|1589.59
#2022-05-13|1602.70
#2022-05-16|1590.60
#2022-05-17|1589.48
#2022-05-18|1603.27
#2022-05-19|1603.43
#2022-05-20|1616.38
#2022-05-23|1653.18
#2022-05-24|1656.28
#2022-05-25|1653.46
#2022-05-26|1662.05
#2022-05-27|1684.71
#2022-05-30|1714.45
#2022-05-31|1687.90
#2022-06-01|1692.78
#2022-06-02|1692.02
#2022-06-03|1664.37
#2022-06-06|1655.60
#2022-06-07|1643.44
#2022-06-08|1648.78
#2022-06-09|1633.16
#2022-06-10|1607.83
#2022-06-13|1579.79
#2022-06-14|1561.55
#2022-06-15|1561.75
#2022-06-16|1596.96
#2022-06-17|1541.84
#2022-06-20|1523.19
#2022-06-21|1550.46
#2022-06-22|1546.54
#2022-06-23|1573.88
#2022-06-24|1569.77
#2022-06-27|1590.12
#2022-06-28|1590.48
#2022-06-29|1565.32
#2022-06-30|1546.92
#2022-07-01|1538.10
#2022-07-04|1565.67
#2022-07-05|1569.02
#2022-07-06|1548.46
#2022-07-07|1561.72
#2022-07-08|1575.15
#2022-07-11|1582.81
#2022-07-12|1563.43
#2022-07-13|1568.84
#2022-07-14|1542.87
#2022-07-15|1532.45
#2022-07-18|1538.66
#2022-07-19|1558.18
#2022-07-20|1587.17
#2022-07-21|1587.86
#2022-07-22|1615.78
#2022-07-25|1602.49
#2022-07-26|1614.26
#2022-07-27|1593.19
#2022-07-28|1633.38
#2022-07-29|1647.83
#2022-08-01|1680.98
#2022-08-02|1653.24
#2022-08-03|1626.96
#2022-08-04|1617.81
#2022-08-05|1602.56
#2022-08-08|1612.14
#2022-08-09|1604.16
#2022-08-10|1636.36
#2022-08-11|1630.69
#2022-08-12|1640.56
#2022-08-15|1652.42
#2022-08-16|1634.38
#2022-08-17|1651.62
#2022-08-18|1643.38
#2022-08-19|1617.09
#2022-08-22|1606.57
#2022-08-23|1613.01
#2022-08-24|1608.86
#2022-08-25|1621.96
#2022-08-26|1607.26
#2022-08-29|1565.27
#2022-08-30|1575.38
#2022-08-31|1581.36
#2022-09-01|1543.90
#2022-09-02|1544.90
#2022-09-05|1534.96
#2022-09-06|1506.70
#2022-09-07|1483.20
#2022-09-08|1512.46
#2022-09-09|1541.07
#2022-09-12|1555.65
#2022-09-13|1538.29
#2022-09-14|1528.90
#2022-09-15|1518.84
#2022-09-16|1527.77
#2022-09-19|1524.09
#2022-09-20|1519.21
#2022-09-21|1493.76
#2022-09-22|1513.87
#2022-09-23|1501.30
#2022-09-26|1441.06
#2022-09-27|1439.52
#2022-09-28|1424.24
#2022-09-29|1442.23
#2022-09-30|1421.78
#2022-10-03|1426.85
#2022-10-04|1474.63
#2022-10-05|1474.01
#2022-10-06|1478.18
#2022-10-07|1462.16
#2022-10-10|1456.09
#2022-10-11|1436.22
#2022-10-12|1414.62
#2022-10-13|1392.08
#2022-10-14|1425.14
#2022-10-17|1405.60
#2022-10-18|1414.47
#2022-10-19|1409.86
#2022-10-20|1405.19
#2022-10-21|1393.76
#2022-10-24|1399.93
#2022-10-25|1426.57
#2022-10-26|1452.69
#2022-10-27|1441.63
#2022-10-28|1427.38
#2022-10-31|1435.84
#2022-11-01|1440.95
#2022-11-02|1454.85
#2022-11-03|1444.54
#2022-11-04|1431.04
#2022-11-07|1450.51
#2022-11-08|1457.18
#2022-11-09|1448.46
#2022-11-10|1485.70
#2022-11-11|1554.21
#2022-11-14|1531.07
#2022-11-15|1546.97
#2022-11-16|1530.96
#2022-11-17|1535.09
#2022-11-18|1534.80
#2022-11-21|1517.47
#2022-11-22|1534.59
#2022-11-23|1552.38
#2022-11-24|1595.11
#2022-11-25|1595.15
#2022-11-28|1592.36
#2022-11-29|1590.77
#2022-11-30|1567.52
#2022-12-01|1611.39
#2022-12-02|1593.87
#2022-12-05|1574.45
#2022-12-06|1568.38
#2022-12-07|1571.72
#2022-12-08|1561.60
#2022-12-09|1567.82
#2022-12-12|1562.98
#2022-12-13|1600.89
#2022-12-14|1608.17
#2022-12-15|1572.96
#2022-12-16|1553.69
#2022-12-19|1544.13
#2022-12-20|1597.74
#2022-12-21|1580.00
#2022-12-22|1595.29
#2022-12-23|1588.03
#2022-12-26|1591.76
#2022-12-27|1594.63
#2022-12-28|1580.19
#2022-12-29|1584.78
#2022-12-30|1600.42
#2023-01-02|1600.42
#2023-01-03|1614.99
#2023-01-04|1591.42
#2023-01-05|1572.06
#2023-01-06|1580.29
#2023-01-09|1586.28
#2023-01-10|1585.31
#2023-01-11|1603.25
#2023-01-12|1638.18
#2023-01-13|1672.68
#2023-01-16|1663.17
#2023-01-17|1689.08
#2023-01-18|1704.37
#2023-01-19|1682.98
#2023-01-20|1659.78
#2023-01-23|1666.45
#2023-01-24|1692.82
#2023-01-25|1702.41
#2023-01-26|1691.86
#2023-01-27|1709.11
#2023-01-30|1684.54
#2023-01-31|1686.59
#2023-02-01|1682.80
#2023-02-02|1689.48
#2023-02-03|1662.76
#2023-02-06|1655.90
#2023-02-07|1690.92
#2023-02-08|1685.56
#2023-02-09|1700.38
#2023-02-10|1697.58
#2023-02-13|1669.81
#2023-02-14|1680.76
#2023-02-15|1658.70
#2023-02-16|1672.02
#2023-02-17|1663.93
#2023-02-20|1707.90
#2023-02-21|1705.04
#2023-02-22|1686.82
#2023-02-23|1683.81
#2023-02-24|1668.27
#2023-02-27|1691.38
#2023-02-28|1685.80
#2023-03-01|1684.43
#2023-03-02|1662.78
#2023-03-03|1685.83
#2023-03-06|1697.00
#2023-03-07|1695.50
#2023-03-08|1690.43
#2023-03-09|1710.17
#2023-03-10|1695.05
#2023-03-13|1665.77
#2023-03-14|1585.00
#2023-03-15|1625.17
#2023-03-16|1577.54
#2023-03-17|1597.36
#2023-03-20|1567.80
#2023-03-21|1560.04
#2023-03-22|1606.01
#2023-03-23|1626.98
#2023-03-24|1615.30
#2023-03-27|1611.12
#2023-03-28|1628.06
#2023-03-29|1629.09
#2023-03-30|1623.76
#2023-03-31|1635.16
#2023-04-03|1671.78
#2023-04-04|1675.33
#2023-04-05|1652.95
#2023-04-06|1628.73
#2023-04-07|1637.43
#2023-04-10|1615.51
#2023-04-11|1629.59
#2023-04-12|1652.89
#2023-04-13|1667.52
#2023-04-14|1659.76
#2023-04-17|1665.33
#2023-04-18|1674.27
#2023-04-19|1674.30
#2023-04-20|1686.43
#2023-04-21|1672.26
#2023-04-24|1667.23
#2023-04-25|1685.73
#2023-04-26|1670.54
#2023-04-27|1637.68
#2023-04-28|1639.29
#2023-05-01|1639.60
#2023-05-02|1630.13
#2023-05-03|1646.29
#2023-05-04|1661.54
#2023-05-05|1649.22
#2023-05-08|1644.99
#2023-05-09|1666.11
#2023-05-10|1667.62
#2023-05-11|1674.14
#2023-05-12|1645.90
#2023-05-15|1676.30
#2023-05-16|1680.41
#2023-05-17|1675.34
#2023-05-18|1671.36
#2023-05-19|1665.38
#2023-05-22|1668.69
#2023-05-23|1674.15
#2023-05-24|1661.87
#2023-05-25|1645.80
#2023-05-26|1620.44
#2023-05-29|1633.16
#2023-05-30|1632.71
#2023-05-31|1621.43
#2023-06-01|1640.26
#2023-06-02|1658.64
#2023-06-05|1684.99
#2023-06-06|1695.89
#2023-06-07|1680.39
#2023-06-08|1682.74
#2023-06-09|1696.89
#2023-06-12|1697.04
#2023-06-13|1702.31
#2023-06-14|1735.89
#2023-06-15|1762.44
#2023-06-16|1753.98
#2023-06-19|1746.20
#2023-06-20|1739.90
#2023-06-21|1748.40
#2023-06-22|1772.44
#2023-06-23|1732.61
#2023-06-26|1721.25
#2023-06-27|1710.41
#2023-06-28|1747.21
#2023-06-29|1735.39
#2023-06-30|1730.00
#2023-07-03|1753.43
#2023-07-04|1756.57
#2023-07-05|1756.81
#2023-07-06|1723.84
#2023-07-07|1733.44
#2023-07-10|1729.39
#2023-07-11|1739.98
#2023-07-12|1757.87
#2023-07-13|1771.25
#2023-07-14|1780.27
#2023-07-17|1772.34
#2023-07-18|1781.94
#2023-07-19|1798.80
#2023-07-20|1778.97
#2023-07-21|1763.41
#2023-07-24|1789.86
#2023-07-25|1809.43
#2023-07-26|1812.37
#2023-07-27|1816.20
#2023-07-28|1832.22
#2023-07-31|1830.44
#2023-08-01|1822.49
#2023-08-02|1768.31
#2023-08-03|1766.10
#2023-08-04|1784.09
#2023-08-07|1772.03
#2023-08-08|1766.10
#2023-08-09|1739.21
#2023-08-10|1751.07
#2023-08-11|1746.90
#2023-08-14|1722.63
#2023-08-15|1736.96
#2023-08-16|1702.92
#2023-08-17|1703.78
#2023-08-18|1699.10
#2023-08-21|1696.40
#2023-08-22|1722.86
#2023-08-23|1748.16
#2023-08-24|1748.10
#2023-08-25|1726.18
#2023-08-28|1749.95
#2023-08-29|1758.18
#2023-08-30|1781.13
#2023-08-31|1790.51
#2023-09-01|1808.93
#2023-09-04|1831.92
#2023-09-05|1819.27
#2023-09-06|1849.58
#2023-09-07|1858.90
#2023-09-08|1840.30
#2023-09-11|1861.17
#2023-09-12|1856.58
#2023-09-13|1864.52
#2023-09-14|1902.70
#2023-09-15|1910.79
#2023-09-18|1913.12
#2023-09-19|1937.03
#2023-09-20|1913.02
#2023-09-21|1900.58
#2023-09-22|1894.18
#2023-09-25|1881.53
#2023-09-26|1884.96
#2023-09-27|1890.19
#2023-09-28|1873.10
#2023-09-29|1845.27
#2023-10-02|1830.80
#2023-10-03|1802.24
#2023-10-04|1738.62
#2023-10-05|1820.61
#2023-10-06|1824.63
#2023-10-09|1834.89
#2023-10-10|1874.82
#2023-10-11|1862.73
#2023-10-12|1879.79
#2023-10-13|1841.76
#2023-10-16|1820.13
#2023-10-17|1837.90
#2023-10-18|1846.35
#2023-10-19|1819.22
#2023-10-20|1806.87
#2023-10-23|1797.67
#2023-10-24|1801.17
#2023-10-25|1806.02
#2023-10-26|1772.01
#2023-10-27|1818.12
#2023-10-30|1798.99
#2023-10-31|1807.06
#2023-11-01|1871.90
#2023-11-02|1848.35
#2023-11-03|1862.21
#2023-11-06|1894.48
#2023-11-07|1852.28
#2023-11-08|1812.12
#2023-11-09|1848.47
#2023-11-10|1848.89
#2023-11-13|1839.52
#2023-11-14|1847.45
#2023-11-15|1862.26
#2023-11-16|1854.28
#2023-11-17|1885.03
#2023-11-20|1898.27
#2023-11-21|1890.59
#2023-11-22|1877.00
#2023-11-23|1879.26
#2023-11-24|1879.47
#2023-11-27|1894.48
#2023-11-28|1890.70
#2023-11-29|1885.79
#2023-11-30|1898.22
#2023-12-01|1904.67
#2023-12-04|1904.09
#2023-12-05|1885.59
#2023-12-06|1926.32
#2023-12-07|1952.75
#2023-12-08|1921.01
#2023-12-11|1908.03
#2023-12-12|1915.30
#2023-12-13|1912.90
#2023-12-14|1947.12
#2023-12-15|1954.45
#2023-12-18|1924.25
#2023-12-19|1924.26
#2023-12-20|1959.72
#2023-12-21|1949.80
#2023-12-22|1953.03
#2023-12-25|1943.55
#2023-12-26|1941.95
#2023-12-27|1961.64
#2023-12-28|1989.42
#2023-12-29|1998.91
#2024-01-01|1998.91
#2024-01-02|1985.46
#2024-01-03|1962.38
#2024-01-04|1984.62
#2024-01-05|2023.47
#2024-01-08|2026.85
#2024-01-09|2030.42
#2024-01-10|2015.53
#2024-01-11|2054.79
#2024-01-12|2050.84
#2024-01-15|2097.73
#2024-01-16|2073.72
#2024-01-17|2037.79
#2024-01-18|2034.70
#2024-01-19|2047.93
#2024-01-22|2088.02
#2024-01-23|2071.13
#2024-01-24|2085.28
#2024-01-25|2094.10
#2024-01-26|2057.94
#2024-01-29|2100.38
#2024-01-30|2081.75
#2024-01-31|2142.52
#2024-02-01|2139.70
#2024-02-02|2104.78
#2024-02-05|2121.95
#2024-02-06|2129.13
#2024-02-07|2128.52
#2024-02-08|2147.60
#2024-02-09|2156.44
#2024-02-12|2154.57
#2024-02-13|2169.91
#2024-02-14|2149.18
#2024-02-15|2164.42
#2024-02-16|2202.86
#2024-02-19|2252.81
#2024-02-20|2237.69
#2024-02-21|2230.20
#2024-02-22|2243.70
#2024-02-23|2243.25
#2024-02-26|2249.55
#2024-02-27|2259.42
#2024-02-28|2264.73
#2024-02-29|2273.59
#2024-03-01|2295.04
#2024-03-04|2278.02
#2024-03-05|2320.79
#2024-03-06|2337.68
#2024-03-07|2372.42
#2024-03-08|2384.52
#2024-03-11|2316.66
#2024-03-12|2311.43
#2024-03-13|2305.35
#2024-03-14|2319.51
#2024-03-15|2298.11
#2024-03-18|2358.41
#2024-03-19|2377.07
#2024-03-20|2362.34
#2024-03-21|2395.58
#2024-03-22|2406.98
#2024-03-25|2403.60
#2024-03-26|2399.27
#2024-03-27|2414.74
#2024-03-28|2386.18
#2024-03-29|2404.74
#2024-04-01|2312.84
#2024-04-02|2323.05
#2024-04-03|2319.29
#2024-04-04|2354.57
#2024-04-05|2320.41
#2024-04-08|2350.91
#2024-04-09|2381.70
#2024-04-10|2339.89
#2024-04-11|2333.47
#2024-04-12|2354.28
#2024-04-15|2318.03
#2024-04-16|2238.53
#2024-04-17|2204.88
#2024-04-18|2225.19
#2024-04-19|2177.37
#2024-04-22|2221.58
#2024-04-23|2238.60
#2024-04-24|2265.63
#2024-04-25|2209.94
#2024-04-26|2201.41
#2024-04-29|2209.69
#2024-04-30|2208.75
#2024-05-01|2155.65
#2024-05-02|2212.79
#2024-05-03|2229.79
#2024-05-06|2214.37
#2024-05-07|2256.00
#2024-05-08|2206.94
#2024-05-09|2242.53
#2024-05-10|2233.91
#2024-05-13|2227.66
#2024-05-14|2192.41
#2024-05-15|2201.53
#2024-05-16|2237.08
#2024-05-17|2245.96
#2024-05-20|2248.83
#2024-05-21|2223.43
#2024-05-22|2232.29
#2024-05-23|2238.26
#2024-05-24|2217.43
#2024-05-27|2252.63
#2024-05-28|2259.68
#2024-05-29|2215.39
#2024-05-30|2207.90
#2024-05-31|2268.77
#2024-06-03|2340.09
#2024-06-04|2353.35
#2024-06-05|2309.16
#2024-06-06|2336.48
#2024-06-07|2311.77
#2024-06-10|2312.31
#2024-06-11|2283.75
#2024-06-12|2272.08
#2024-06-13|2236.64
#2024-06-14|2239.45
#2024-06-17|2190.36
#2024-06-18|2200.44
#2024-06-19|2216.90
#2024-06-20|2200.55
#2024-06-21|2195.61
#2024-06-24|2197.37
#2024-06-25|2250.78
#2024-06-26|2255.13
#2024-06-27|2227.07
#2024-06-28|2245.62
#2024-07-01|2247.10
#2024-07-02|2291.35
#2024-07-03|2318.33
#2024-07-04|2328.61
#2024-07-05|2320.86
#2024-07-08|2311.46
#2024-07-09|2301.60
#2024-07-10|2310.22
#2024-07-11|2355.50
#2024-07-12|2353.19
#2024-07-15|2350.88
#2024-07-16|2380.78
#2024-07-17|2443.07
#2024-07-18|2399.77
#2024-07-19|2380.45
#2024-07-22|2366.27
#2024-07-23|2397.41
#2024-07-24|2383.40
#2024-07-25|2295.93
#2024-07-26|2284.46
#2024-07-29|2331.43
#2024-07-30|2320.57
#2024-07-31|2422.89
#2024-08-01|2334.13
#2024-08-02|2167.39
#2024-08-05|1900.67
#2024-08-06|2098.02
#2024-08-07|2126.76
#2024-08-08|2071.65
#2024-08-09|2133.71
#2024-08-12|2114.95
#2024-08-13|2199.94
#2024-08-14|2228.33
#2024-08-15|2217.44
#2024-08-16|2294.05
#2024-08-19|2284.37
#2024-08-20|2327.86
#2024-08-21|2322.40
#2024-08-22|2292.32
#2024-08-23|2351.72
#2024-08-26|2339.69
#2024-08-27|2347.59
#2024-08-28|2341.79
#2024-08-29|2330.26
#2024-08-30|2345.54
#2024-09-02|2338.76
#2024-09-03|2385.14
#2024-09-04|2303.98
#2024-09-05|2306.17
#2024-09-06|2299.40
#2024-09-09|2270.67
#2024-09-10|2267.90
#2024-09-11|2238.18
#2024-09-12|2275.06
#2024-09-13|2289.84
#2024-09-16|2293.34
#2024-09-17|2239.90
#2024-09-18|2253.01
#2024-09-19|2282.12
#2024-09-20|2271.14
#2024-09-23|2282.04
#2024-09-24|2288.63
#2024-09-25|2260.85
#2024-09-26|2318.22
#2024-09-27|2374.22
#2024-09-30|2272.00
#2024-10-01|2317.21
#2024-10-02|2247.80
#2024-10-03|2252.37
#2024-10-04|2230.38
#2024-10-07|2285.01
#2024-10-08|2226.07
#2024-10-09|2208.15
#2024-10-10|2226.67
#2024-10-11|2212.89
#2024-10-14|2204.18
#2024-10-15|2218.90
#2024-10-16|2203.93
#2024-10-17|2206.70
#2024-10-18|2206.56
#2024-10-21|2188.54
#2024-10-22|2145.84
#2024-10-23|2100.14
#2024-10-24|2112.90
#2024-10-25|2090.06
#2024-10-28|2112.06
#2024-10-29|2148.00
#2024-10-30|2142.92
#2024-10-31|2157.31
#2024-11-01|2116.61
#2024-11-04|2129.98
#2024-11-05|2205.05
#2024-11-06|2206.26
#2024-11-07|2261.82
#2024-11-08|2295.35
#2024-11-11|2251.99
#2024-11-12|2258.07
#2024-11-13|2207.45
#2024-11-14|2199.55
#2024-11-15|2198.97
#2024-11-18|2202.84
#2024-11-19|2249.81
#2024-11-20|2198.48
#2024-11-21|2209.70
#2024-11-22|2202.97
#2024-11-25|2227.21
#2024-11-26|2223.97
#2024-11-27|2230.52
#2024-11-28|2251.00
#2024-11-29|2279.43
#2024-12-02|2326.09
#2024-12-03|2373.59
#2024-12-04|2330.32
#2024-12-05|2349.73
#2024-12-06|2339.21
#2024-12-09|2326.41
#2024-12-10|2302.95
#2024-12-11|2308.52
#2024-12-12|2320.15
#2024-12-13|2272.86
#2024-12-16|2253.51
#2024-12-17|2224.54
#2024-12-18|2228.34
#2024-12-19|2162.49
#2024-12-20|2172.15
#2024-12-23|2181.37
#2024-12-24|2184.18
#2024-12-25|2192.13
#2024-12-26|2198.27
#2024-12-27|2232.09
#2024-12-30|2227.38
#2024-12-31|2227.95
#2025-01-01|2227.95
#2025-01-02|2228.02
#2025-01-03|2224.55
#2025-01-06|2207.39
#2025-01-07|2223.39
#2025-01-08|2167.46
#2025-01-09|2145.82
#2025-01-10|2130.97
#2025-01-13|2131.72
#2025-01-14|2113.71
#2025-01-15|2133.45
#2025-01-16|2164.82
#2025-01-17|2165.65
#2025-01-20|2205.01
#2025-01-21|2207.13
#2025-01-22|2205.02
#2025-01-23|2210.66
#2025-01-24|2221.51
#2025-01-27|2263.43
#2025-01-28|2252.89
#2025-01-29|2277.28
#2025-01-30|2281.31
#2025-01-31|2294.27
#2025-02-03|2239.41
#2025-02-04|2238.91
#2025-02-05|2270.64
#2025-02-06|2305.25
#2025-02-07|2304.47
#2025-02-10|2301.32
#2025-02-11|2287.74
#2025-02-12|2213.90
#2025-02-13|2277.61
#2025-02-14|2275.63
#2025-02-17|2276.70
#2025-02-18|2271.08
#2025-02-19|2282.24
#2025-02-20|2280.21
#2025-02-21|2268.11
#2025-02-24|2272.06
#2025-02-25|2278.39
#2025-02-26|2269.28
#2025-02-27|2281.73
#2025-02-28|2239.77
#2025-03-03|2291.38
#2025-03-04|2305.50
#2025-03-05|2298.38
#2025-03-06|2314.98
#2025-03-07|2297.72
#2025-03-10|2290.98
#2025-03-11|2248.22
#2025-03-12|2238.25
#2025-03-13|2257.04
#2025-03-14|2260.07
#2025-03-17|2291.61
#2025-03-18|2306.62
#2025-03-19|2311.29
#2025-03-20|2329.46
#2025-03-21|2338.74
#2025-03-24|2310.20
#2025-03-25|2322.81
#2025-03-26|2319.30
#2025-03-27|2333.64
#2025-03-28|2306.17
#2025-03-31|2233.87
#2025-04-01|2242.05
#2025-04-02|2239.91
#2025-04-03|2157.22
#2025-04-04|2126.41
#2025-04-07|1909.23
#2025-04-08|2029.74
#2025-04-09|1992.55
#2025-04-10|2138.92
#2025-04-11|2088.53
#2025-04-14|2110.13
#2025-04-15|2125.28
#2025-04-16|2134.10
#2025-04-17|2175.26
#2025-04-18|2197.70
#2025-04-21|2191.98
#2025-04-22|2209.40
#2025-04-23|2213.26
#2025-04-24|2227.95
#2025-04-25|2217.61
#2025-04-28|2229.02
#2025-04-29|2236.61
#2025-04-30|2227.15
#2025-05-01|2203.93
#2025-05-02|2206.11
#2025-05-05|2209.64
#2025-05-06|2224.03
#2025-05-07|2226.65
#2025-05-08|2208.63
#2025-05-09|2247.91
#2025-05-12|2227.70
#2025-05-13|2249.97
#2025-05-14|2300.46
#2025-05-15|2271.70
#2025-05-16|2269.81
#2025-05-19|2268.66
#2025-05-20|2271.54
#2025-05-21|2300.27
#2025-05-22|2288.69
#2025-05-23|2302.49
#2025-05-26|2315.86
#2025-05-27|2309.08
#2025-05-28|2301.81
#2025-05-29|2349.27
#2025-05-30|2361.11
#2025-06-02|2377.27
#2025-06-03|2361.54
#2025-06-04|2387.68
#2025-06-05|2357.30
#2025-06-06|2351.77
#2025-06-09|2370.88
#2025-06-10|2364.78
#2025-06-11|2363.32
#2025-06-12|2381.96
#2025-06-13|2354.26
#2025-06-16|2374.23
#2025-06-17|2357.94
#2025-06-18|2392.25
#2025-06-19|2373.77
#2025-06-20|2349.45
#2025-06-23|2335.26
#2025-06-24|2382.91
#2025-06-25|2353.86
#2025-06-26|2391.93
#2025-06-27|2420.30
#2025-06-30|2450.43
#2025-07-01|2467.83
#2025-07-02|2454.45
#2025-07-03|2427.91
#2025-07-04|2456.62
#2025-07-07|2402.56
#2025-07-08|2381.32
#2025-07-09|2419.80
#2025-07-10|2425.77
#2025-07-11|2438.11
#2025-07-14|2439.62
#2025-07-15|2416.26
#2025-07-16|2400.70
#2025-07-17|2418.21
#2025-07-18|2424.15
#2025-07-21|2441.91
#2025-07-22|2458.49
#2025-07-23|2521.72
#2025-07-24|2538.25
#2025-07-25|2517.30
#2025-07-28|2487.67
#2025-07-29|2460.76
#2025-07-30|2469.14
#2025-07-31|2462.19
#2025-08-01|2529.60
#2025-08-04|2510.59
#2025-08-05|2539.80
#2025-08-06|2562.49
#2025-08-07|2592.86
#2025-08-08|2638.33
#2025-08-11|2634.24
#2025-08-12|2672.17
#2025-08-13|2699.20
#2025-08-14|2695.55
#2025-08-15|2762.66
#2025-08-18|2760.20
#2025-08-19|2753.12
#2025-08-20|2737.09
#2025-08-21|2707.86
#2025-08-22|2763.92
#2025-08-25|2755.78
#2025-08-26|2733.36
#2025-08-27|2716.35
#2025-08-28|2761.53
#2025-08-29|2753.35
#2025-09-01|2721.45
#2025-09-02|2745.44
#2025-09-03|2689.70
#2025-09-04|2705.81
#2025-09-05|2758.34
#2025-09-08|2772.99
#2025-09-09|2765.11
#2025-09-10|2791.76
#2025-09-11|2806.03
#2025-09-12|2798.45
#2025-09-15|2803.19
#2025-09-16|2841.60
#2025-09-17|2808.92
#2025-09-18|2770.90
#2025-09-19|2788.83
#2025-09-22|2789.41
#2025-09-23|2791.29
#2025-09-24|2768.41
#2025-09-25|2774.66
#2025-09-26|2787.62
#2025-09-29|2770.02
#2025-09-30|2805.95
#2025-10-01|2744.00
#2025-10-02|2715.35
#2025-10-03|2746.35
#2025-10-06|2773.82
#2025-10-07|2736.56
#2025-10-08|2738.46
#2025-10-09|2760.32
#2025-10-10|2684.20
#2025-10-13|2685.17
#2025-10-14|2613.85
#2025-10-15|2670.02
#2025-10-16|2695.52
#2025-10-17|2649.16
#2025-10-20|2705.25
#2025-10-21|2704.30
#2025-10-22|2707.68
#2025-10-23|2665.56
#2025-10-24|2654.57
#2025-10-27|2696.90
#2025-10-28|2691.62
#2025-10-29|2649.96
#2025-10-30|2632.23
#2025-10-31|2662.28
#2025-11-03|2661.07
#2025-11-04|2667.98
#2025-11-05|2627.84
#2025-11-06|2704.85
#2025-11-07|2684.66
#2025-11-10|2707.17
#2025-11-11|2713.92
#2025-11-12|2739.60
#2025-11-13|2793.91
#2025-11-14|2781.13
#2025-11-17|2697.63
#2025-11-18|2629.45
#2025-11-19|2604.72
#2025-11-20|2647.75
#2025-11-21|2679.26
#2025-11-24|2675.16
#2025-11-25|2693.25
#2025-11-26|2752.94
#2025-11-27|2760.21
#2025-11-28|2783.46
#2025-12-01|2768.15
#2025-12-02|2772.55
#2025-12-03|2787.74
#2025-12-04|2856.82
#2025-12-05|2798.61
#2025-12-08|2817.14
#2025-12-09|2796.42
#2025-12-10|2852.95
#2025-12-11|2863.83
#2025-12-12|2916.91
#2025-12-15|2952.03
#2025-12-16|2870.30
#2025-12-17|2847.09
#2025-12-18|2874.37
#2025-12-19|2847.88
#2025-12-22|2877.90
#2025-12-23|2931.97
#2025-12-24|2926.83
#2025-12-25|2936.54
#2025-12-26|2935.86
#2025-12-29|2962.53
#2025-12-30|2914.42
#2025-12-31|2906.79
#2026-01-01|2906.79
#2026-01-02|2909.77
#2026-01-05|2968.89
#2026-01-06|3067.25
#2026-01-07|3053.63
#2026-01-08|3019.67
#2026-01-09|3039.67
#2026-01-12|3038.13
#2026-01-13|3087.14
#2026-01-14|3132.87
#2026-01-15|3154.57
#2026-01-16|3153.51
#2026-01-19|3135.04
#2026-01-20|3096.77
#2026-01-21|3025.28
#2026-01-22|3037.46
#2026-01-23|3066.85
#2026-01-26|3073.09
#2026-01-27|3098.65
#2026-01-28|3073.01
#2026-01-29|3106.06
#2026-01-30|3083.95
#2026-02-02|2957.66
#2026-02-03|3052.40
#2026-02-04|3056.55
#2026-02-05|3053.19
#2026-02-06|3079.35
#2026-02-09|3168.91
#2026-02-10|3322.64
#2026-02-11|3335.07
#2026-02-12|3387.64
#2026-02-13|3323.15
#2026-02-16|3290.26
#2026-02-17|3264.06
#2026-02-18|3298.58
#2026-02-19|3332.62
#2026-02-20|3249.19
#2026-02-23|3258.45
#2026-02-24|3208.09
#2026-02-25|3238.15
#2026-02-26|3277.28
#2026-02-27|3332.65
#2026-03-02|3192.37
#2026-03-03|3068.05
#2026-03-04|2933.92
#2026-03-05|2994.77
#2026-03-06|3032.98
#2026-03-09|2913.18
#2026-03-10|2975.95
#2026-03-11|2970.54
#2026-03-12|2882.68
#2026-03-13|2851.45
#2026-03-16|2851.27
#2026-03-17|2881.13
#2026-03-18|2950.69
#2026-03-19|2897.01
#2026-03-20|2877.09
#2026-03-23|2825.62
#2026-03-24|2872.90
#2026-03-25|2943.35
#2026-03-26|2919.39
#2026-03-27|2914.96
#2026-03-30|2847.55
#2026-03-31|2846.14
#2026-04-01|2976.80
#2026-04-02|2921.04