Table Data - Nasdaq Japan Financial Services Total Return Index
| Title | Nasdaq Japan Financial Services Total Return Index |
|---|---|
| Series ID | NASDAQNQJP3020T |
| 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: NQJP3020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 2007.62 |
| 2001-04-02 | 1975.86 |
| 2001-04-03 | 2054.03 |
| 2001-04-04 | 2101.81 |
| 2001-04-05 | 2147.13 |
| 2001-04-06 | 2179.38 |
| 2001-04-09 | 2093.15 |
| 2001-04-10 | 2011.25 |
| 2001-04-11 | 2091.98 |
| 2001-04-12 | 2115.82 |
| 2001-04-13 | . |
| 2001-04-16 | 2071.18 |
| 2001-04-17 | 2053.74 |
| 2001-04-18 | 2164.76 |
| 2001-04-19 | 2226.45 |
| 2001-04-20 | 2200.17 |
| 2001-04-23 | 2218.78 |
| 2001-04-24 | 2185.82 |
| 2001-04-25 | 2252.39 |
| 2001-04-26 | 2299.30 |
| 2001-04-27 | 2276.72 |
| 2001-04-30 | 2281.33 |
| 2001-05-01 | 2446.58 |
| 2001-05-02 | 2462.09 |
| 2001-05-03 | 2481.41 |
| 2001-05-04 | 2481.82 |
| 2001-05-07 | 2510.62 |
| 2001-05-08 | 2456.59 |
| 2001-05-09 | 2356.57 |
| 2001-05-10 | 2312.41 |
| 2001-05-11 | 2368.78 |
| 2001-05-14 | 2299.57 |
| 2001-05-15 | 2341.04 |
| 2001-05-16 | 2270.01 |
| 2001-05-17 | 2324.76 |
| 2001-05-18 | 2349.45 |
| 2001-05-21 | 2349.84 |
| 2001-05-22 | 2364.22 |
| 2001-05-23 | 2360.55 |
| 2001-05-24 | 2320.44 |
| 2001-05-25 | 2322.23 |
| 2001-05-28 | . |
| 2001-05-29 | 2377.08 |
| 2001-05-30 | 2284.14 |
| 2001-05-31 | 2259.40 |
| 2001-06-01 | 2284.64 |
| 2001-06-04 | 2288.03 |
| 2001-06-05 | 2230.69 |
| 2001-06-06 | 2235.88 |
| 2001-06-07 | 2293.82 |
| 2001-06-08 | 2286.57 |
| 2001-06-11 | 2242.17 |
| 2001-06-12 | 2144.51 |
| 2001-06-13 | 2131.89 |
| 2001-06-14 | 2135.29 |
| 2001-06-15 | 2177.13 |
| 2001-06-18 | 2085.97 |
| 2001-06-19 | 2054.70 |
| 2001-06-20 | 2062.44 |
| 2001-06-21 | 2159.38 |
| 2001-06-22 | 2181.10 |
| 2001-06-25 | 2171.87 |
| 2001-06-26 | 2192.20 |
| 2001-06-27 | 2143.94 |
| 2001-06-28 | 2117.17 |
| 2001-06-29 | 2159.40 |
| 2001-07-02 | 2150.14 |
| 2001-07-03 | 2179.52 |
| 2001-07-04 | . |
| 2001-07-05 | 2071.21 |
| 2001-07-06 | 2003.40 |
| 2001-07-09 | 1953.55 |
| 2001-07-10 | 1985.93 |
| 2001-07-11 | 1962.79 |
| 2001-07-12 | 2057.04 |
| 2001-07-13 | 1998.38 |
| 2001-07-16 | 1984.76 |
| 2001-07-17 | 1927.74 |
| 2001-07-18 | 1894.33 |
| 2001-07-19 | 1901.71 |
| 2001-07-20 | 1907.82 |
| 2001-07-23 | 1833.97 |
| 2001-07-24 | 1839.89 |
| 2001-07-25 | 1904.39 |
| 2001-07-26 | 1902.71 |
| 2001-07-27 | 1880.27 |
| 2001-07-30 | 1826.38 |
| 2001-07-31 | 1858.25 |
| 2001-08-01 | 1914.93 |
| 2001-08-02 | 2029.47 |
| 2001-08-03 | 1990.18 |
| 2001-08-06 | 1988.87 |
| 2001-08-07 | 2001.44 |
| 2001-08-08 | 1983.03 |
| 2001-08-09 | 1910.64 |
| 2001-08-10 | 1932.36 |
| 2001-08-13 | 1893.59 |
| 2001-08-14 | 2024.68 |
| 2001-08-15 | 2035.91 |
| 2001-08-16 | 2011.61 |
| 2001-08-17 | 2043.74 |
| 2001-08-20 | 2019.22 |
| 2001-08-21 | 2039.68 |
| 2001-08-22 | 2090.30 |
| 2001-08-23 | 2035.93 |
| 2001-08-24 | 2058.62 |
| 2001-08-27 | 2066.13 |
| 2001-08-28 | 2043.99 |
| 2001-08-29 | 2018.50 |
| 2001-08-30 | 1927.83 |
| 2001-08-31 | 1918.45 |
| 2001-09-03 | . |
| 2001-09-04 | 1938.68 |
| 2001-09-05 | 1894.91 |
| 2001-09-06 | 1877.97 |
| 2001-09-07 | 1853.24 |
| 2001-09-10 | 1795.99 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1645.47 |
| 2001-09-18 | 1701.76 |
| 2001-09-19 | 1728.78 |
| 2001-09-20 | 1698.79 |
| 2001-09-21 | 1567.11 |
| 2001-09-24 | 1555.51 |
| 2001-09-25 | 1579.61 |
| 2001-09-26 | 1552.51 |
| 2001-09-27 | 1518.65 |
| 2001-09-28 | 1583.81 |
| 2001-10-01 | 1615.15 |
| 2001-10-02 | 1685.02 |
| 2001-10-03 | 1681.97 |
| 2001-10-04 | 1702.82 |
| 2001-10-05 | 1731.14 |
| 2001-10-08 | 1737.13 |
| 2001-10-09 | 1643.35 |
| 2001-10-10 | 1600.95 |
| 2001-10-11 | 1648.22 |
| 2001-10-12 | 1710.22 |
| 2001-10-15 | 1696.95 |
| 2001-10-16 | 1734.73 |
| 2001-10-17 | 1758.91 |
| 2001-10-18 | 1713.66 |
| 2001-10-19 | 1708.33 |
| 2001-10-22 | 1717.46 |
| 2001-10-23 | 1734.67 |
| 2001-10-24 | 1742.58 |
| 2001-10-25 | 1773.85 |
| 2001-10-26 | 1723.93 |
| 2001-10-29 | 1700.47 |
| 2001-10-30 | 1639.84 |
| 2001-10-31 | 1593.81 |
| 2001-11-01 | 1599.41 |
| 2001-11-02 | 1625.95 |
| 2001-11-05 | 1629.25 |
| 2001-11-06 | 1661.38 |
| 2001-11-07 | 1608.94 |
| 2001-11-08 | 1631.36 |
| 2001-11-09 | 1625.59 |
| 2001-11-12 | 1580.59 |
| 2001-11-13 | 1553.11 |
| 2001-11-14 | 1557.04 |
| 2001-11-15 | 1585.06 |
| 2001-11-16 | 1632.74 |
| 2001-11-19 | 1656.18 |
| 2001-11-20 | 1673.19 |
| 2001-11-21 | 1666.01 |
| 2001-11-22 | . |
| 2001-11-23 | 1668.21 |
| 2001-11-26 | 1697.98 |
| 2001-11-27 | 1696.21 |
| 2001-11-28 | 1652.75 |
| 2001-11-29 | 1603.10 |
| 2001-11-30 | 1643.17 |
| 2001-12-03 | 1578.82 |
| 2001-12-04 | 1555.51 |
| 2001-12-05 | 1583.48 |
| 2001-12-06 | 1615.39 |
| 2001-12-07 | 1593.61 |
| 2001-12-10 | 1550.20 |
| 2001-12-11 | 1551.55 |
| 2001-12-12 | 1584.41 |
| 2001-12-13 | 1560.22 |
| 2001-12-14 | 1541.68 |
| 2001-12-17 | 1455.23 |
| 2001-12-18 | 1470.47 |
| 2001-12-19 | 1482.67 |
| 2001-12-20 | 1487.04 |
| 2001-12-21 | 1443.23 |
| 2001-12-24 | 1438.73 |
| 2001-12-25 | . |
| 2001-12-26 | 1403.19 |
| 2001-12-27 | 1414.14 |
| 2001-12-28 | 1457.29 |
| 2001-12-31 | 1458.84 |
| 2002-01-01 | . |
| 2002-01-02 | 1447.14 |
| 2002-01-03 | 1451.81 |
| 2002-01-04 | 1480.31 |
| 2002-01-07 | 1481.15 |
| 2002-01-08 | 1433.82 |
| 2002-01-09 | 1412.83 |
| 2002-01-10 | 1369.41 |
| 2002-01-11 | 1355.46 |
| 2002-01-14 | 1359.37 |
| 2002-01-15 | 1320.76 |
| 2002-01-16 | 1327.33 |
| 2002-01-17 | 1331.84 |
| 2002-01-18 | 1361.89 |
| 2002-01-21 | . |
| 2002-01-22 | 1314.47 |
| 2002-01-23 | 1298.02 |
| 2002-01-24 | 1276.43 |
| 2002-01-25 | 1297.90 |
| 2002-01-28 | 1328.45 |
| 2002-01-29 | 1297.75 |
| 2002-01-30 | 1261.07 |
| 2002-01-31 | 1280.62 |
| 2002-02-01 | 1231.18 |
| 2002-02-04 | 1169.93 |
| 2002-02-05 | 1126.66 |
| 2002-02-06 | 1124.83 |
| 2002-02-07 | 1175.06 |
| 2002-02-08 | 1215.27 |
| 2002-02-11 | 1226.09 |
| 2002-02-12 | 1259.56 |
| 2002-02-13 | 1261.16 |
| 2002-02-14 | 1276.65 |
| 2002-02-15 | 1275.88 |
| 2002-02-18 | . |
| 2002-02-19 | 1218.99 |
| 2002-02-20 | 1210.25 |
| 2002-02-21 | 1263.05 |
| 2002-02-22 | 1283.86 |
| 2002-02-25 | 1287.65 |
| 2002-02-26 | 1270.89 |
| 2002-02-27 | 1308.92 |
| 2002-02-28 | 1338.23 |
| 2002-03-01 | 1368.65 |
| 2002-03-04 | 1476.02 |
| 2002-03-05 | 1471.99 |
| 2002-03-06 | 1461.61 |
| 2002-03-07 | 1568.40 |
| 2002-03-08 | 1613.55 |
| 2002-03-11 | 1658.18 |
| 2002-03-12 | 1567.32 |
| 2002-03-13 | 1494.95 |
| 2002-03-14 | 1526.04 |
| 2002-03-15 | 1548.09 |
| 2002-03-18 | 1491.02 |
| 2002-03-19 | 1533.64 |
| 2002-03-20 | 1514.21 |
| 2002-03-21 | 1507.96 |
| 2002-03-22 | 1460.77 |
| 2002-03-25 | 1426.14 |
| 2002-03-26 | 1419.64 |
| 2002-03-27 | 1452.16 |
| 2002-03-28 | 1450.41 |
| 2002-03-29 | . |
| 2002-04-01 | 1381.38 |
| 2002-04-02 | 1429.00 |
| 2002-04-03 | 1462.73 |
| 2002-04-04 | 1493.54 |
| 2002-04-05 | 1488.98 |
| 2002-04-08 | 1484.23 |
| 2002-04-09 | 1478.51 |
| 2002-04-10 | 1493.51 |
| 2002-04-11 | 1489.56 |
| 2002-04-12 | 1442.13 |
| 2002-04-15 | 1486.42 |
| 2002-04-16 | 1500.13 |
| 2002-04-17 | 1535.73 |
| 2002-04-18 | 1560.72 |
| 2002-04-19 | 1561.08 |
| 2002-04-22 | 1574.93 |
| 2002-04-23 | 1595.06 |
| 2002-04-24 | 1593.93 |
| 2002-04-25 | 1613.20 |
| 2002-04-26 | 1611.62 |
| 2002-04-29 | 1608.67 |
| 2002-04-30 | 1606.27 |
| 2002-05-01 | 1646.59 |
| 2002-05-02 | 1649.84 |
| 2002-05-03 | 1662.64 |
| 2002-05-06 | 1657.41 |
| 2002-05-07 | 1624.76 |
| 2002-05-08 | 1599.18 |
| 2002-05-09 | 1616.53 |
| 2002-05-10 | 1620.00 |
| 2002-05-13 | 1598.94 |
| 2002-05-14 | 1567.89 |
| 2002-05-15 | 1623.05 |
| 2002-05-16 | 1640.04 |
| 2002-05-17 | 1704.51 |
| 2002-05-20 | 1791.25 |
| 2002-05-21 | 1799.22 |
| 2002-05-22 | 1838.98 |
| 2002-05-23 | 1865.50 |
| 2002-05-24 | 1856.33 |
| 2002-05-27 | . |
| 2002-05-28 | 1819.79 |
| 2002-05-29 | 1826.13 |
| 2002-05-30 | 1834.65 |
| 2002-05-31 | 1783.71 |
| 2002-06-03 | 1843.00 |
| 2002-06-04 | 1819.82 |
| 2002-06-05 | 1815.81 |
| 2002-06-06 | 1788.17 |
| 2002-06-07 | 1758.61 |
| 2002-06-10 | 1734.53 |
| 2002-06-11 | 1762.44 |
| 2002-06-12 | 1751.45 |
| 2002-06-13 | 1677.53 |
| 2002-06-14 | 1649.54 |
| 2002-06-17 | 1590.93 |
| 2002-06-18 | 1622.06 |
| 2002-06-19 | 1549.30 |
| 2002-06-20 | 1566.29 |
| 2002-06-21 | 1540.41 |
| 2002-06-24 | 1583.83 |
| 2002-06-25 | 1573.61 |
| 2002-06-26 | 1539.07 |
| 2002-06-27 | 1551.24 |
| 2002-06-28 | 1624.93 |
| 2002-07-01 | 1621.26 |
| 2002-07-02 | 1626.58 |
| 2002-07-03 | 1649.75 |
| 2002-07-04 | . |
| 2002-07-05 | 1647.78 |
| 2002-07-08 | 1647.48 |
| 2002-07-09 | 1694.80 |
| 2002-07-10 | 1670.81 |
| 2002-07-11 | 1641.38 |
| 2002-07-12 | 1641.06 |
| 2002-07-15 | 1618.26 |
| 2002-07-16 | 1584.31 |
| 2002-07-17 | 1599.11 |
| 2002-07-18 | 1660.94 |
| 2002-07-19 | 1606.39 |
| 2002-07-22 | 1587.41 |
| 2002-07-23 | 1576.49 |
| 2002-07-24 | 1523.58 |
| 2002-07-25 | 1521.91 |
| 2002-07-26 | 1451.62 |
| 2002-07-29 | 1431.37 |
| 2002-07-30 | 1476.01 |
| 2002-07-31 | 1468.65 |
| 2002-08-01 | 1449.05 |
| 2002-08-02 | 1431.99 |
| 2002-08-05 | 1430.57 |
| 2002-08-06 | 1372.08 |
| 2002-08-07 | 1437.96 |
| 2002-08-08 | 1418.44 |
| 2002-08-09 | 1461.22 |
| 2002-08-12 | 1435.73 |
| 2002-08-13 | 1417.74 |
| 2002-08-14 | 1452.60 |
| 2002-08-15 | 1457.25 |
| 2002-08-16 | 1447.11 |
| 2002-08-19 | 1415.90 |
| 2002-08-20 | 1406.60 |
| 2002-08-21 | 1417.08 |
| 2002-08-22 | 1446.89 |
| 2002-08-23 | 1484.04 |
| 2002-08-26 | 1506.67 |
| 2002-08-27 | 1485.84 |
| 2002-08-28 | 1473.60 |
| 2002-08-29 | 1445.79 |
| 2002-08-30 | 1453.60 |
| 2002-09-02 | . |
| 2002-09-03 | 1366.96 |
| 2002-09-04 | 1315.58 |
| 2002-09-05 | 1368.72 |
| 2002-09-06 | 1341.87 |
| 2002-09-09 | 1371.09 |
| 2002-09-10 | 1363.65 |
| 2002-09-11 | 1355.36 |
| 2002-09-12 | 1364.04 |
| 2002-09-13 | 1330.59 |
| 2002-09-16 | 1318.01 |
| 2002-09-17 | 1356.12 |
| 2002-09-18 | 1359.21 |
| 2002-09-19 | 1390.24 |
| 2002-09-20 | 1328.59 |
| 2002-09-23 | 1323.06 |
| 2002-09-24 | 1280.85 |
| 2002-09-25 | 1269.92 |
| 2002-09-26 | 1303.33 |
| 2002-09-27 | 1379.86 |
| 2002-09-30 | 1380.14 |
| 2002-10-01 | 1334.43 |
| 2002-10-02 | 1320.37 |
| 2002-10-03 | 1278.04 |
| 2002-10-04 | 1281.63 |
| 2002-10-07 | 1231.90 |
| 2002-10-08 | 1231.32 |
| 2002-10-09 | 1187.35 |
| 2002-10-10 | 1194.23 |
| 2002-10-11 | 1206.58 |
| 2002-10-14 | 1205.80 |
| 2002-10-15 | 1236.21 |
| 2002-10-16 | 1236.82 |
| 2002-10-17 | 1236.95 |
| 2002-10-18 | 1252.56 |
| 2002-10-21 | 1244.11 |
| 2002-10-22 | 1192.09 |
| 2002-10-23 | 1182.87 |
| 2002-10-24 | 1162.79 |
| 2002-10-25 | 1185.38 |
| 2002-10-28 | 1185.40 |
| 2002-10-29 | 1208.93 |
| 2002-10-30 | 1213.21 |
| 2002-10-31 | 1186.40 |
| 2002-11-01 | 1182.10 |
| 2002-11-04 | 1179.98 |
| 2002-11-05 | 1217.02 |
| 2002-11-06 | 1218.07 |
| 2002-11-07 | 1222.31 |
| 2002-11-08 | 1196.91 |
| 2002-11-11 | 1152.98 |
| 2002-11-12 | 1122.17 |
| 2002-11-13 | 1116.20 |
| 2002-11-14 | 1064.28 |
| 2002-11-15 | 1098.99 |
| 2002-11-18 | 1059.81 |
| 2002-11-19 | 1040.37 |
| 2002-11-20 | 1077.72 |
| 2002-11-21 | 1130.97 |
| 2002-11-22 | 1172.01 |
| 2002-11-25 | 1197.62 |
| 2002-11-26 | 1174.69 |
| 2002-11-27 | 1188.22 |
| 2002-11-28 | . |
| 2002-11-29 | 1252.91 |
| 2002-12-02 | 1246.65 |
| 2002-12-03 | 1242.54 |
| 2002-12-04 | 1190.25 |
| 2002-12-05 | 1179.77 |
| 2002-12-06 | 1165.53 |
| 2002-12-09 | 1165.26 |
| 2002-12-10 | 1153.19 |
| 2002-12-11 | 1144.20 |
| 2002-12-12 | 1151.27 |
| 2002-12-13 | 1129.51 |
| 2002-12-16 | 1120.55 |
| 2002-12-17 | 1130.80 |
| 2002-12-18 | 1105.59 |
| 2002-12-19 | 1132.11 |
| 2002-12-20 | 1125.68 |
| 2002-12-23 | 1129.06 |
| 2002-12-24 | 1125.34 |
| 2002-12-25 | . |
| 2002-12-26 | 1142.97 |
| 2002-12-27 | 1158.23 |
| 2002-12-30 | 1167.31 |
| 2002-12-31 | 1165.88 |
| 2003-01-01 | . |
| 2003-01-02 | 1154.93 |
| 2003-01-03 | 1155.08 |
| 2003-01-06 | 1184.15 |
| 2003-01-07 | 1160.63 |
| 2003-01-08 | 1134.01 |
| 2003-01-09 | 1142.22 |
| 2003-01-10 | 1148.08 |
| 2003-01-13 | 1153.82 |
| 2003-01-14 | 1170.36 |
| 2003-01-15 | 1211.41 |
| 2003-01-16 | 1230.71 |
| 2003-01-17 | 1252.89 |
| 2003-01-20 | . |
| 2003-01-21 | 1255.78 |
| 2003-01-22 | 1266.22 |
| 2003-01-23 | 1279.56 |
| 2003-01-24 | 1299.29 |
| 2003-01-27 | 1254.56 |
| 2003-01-28 | 1223.78 |
| 2003-01-29 | 1207.44 |
| 2003-01-30 | 1204.56 |
| 2003-01-31 | 1199.47 |
| 2003-02-03 | 1228.86 |
| 2003-02-04 | 1249.53 |
| 2003-02-05 | 1243.41 |
| 2003-02-06 | 1233.96 |
| 2003-02-07 | 1228.02 |
| 2003-02-10 | 1234.94 |
| 2003-02-11 | 1231.13 |
| 2003-02-12 | 1245.37 |
| 2003-02-13 | 1248.29 |
| 2003-02-14 | 1244.99 |
| 2003-02-17 | . |
| 2003-02-18 | 1289.52 |
| 2003-02-19 | 1268.42 |
| 2003-02-20 | 1269.14 |
| 2003-02-21 | 1242.62 |
| 2003-02-24 | 1256.57 |
| 2003-02-25 | 1219.78 |
| 2003-02-26 | 1199.26 |
| 2003-02-27 | 1193.58 |
| 2003-02-28 | 1185.48 |
| 2003-03-03 | 1202.51 |
| 2003-03-04 | 1200.56 |
| 2003-03-05 | 1196.55 |
| 2003-03-06 | 1178.87 |
| 2003-03-07 | 1146.17 |
| 2003-03-10 | 1098.02 |
| 2003-03-11 | 1077.67 |
| 2003-03-12 | 1098.90 |
| 2003-03-13 | 1071.09 |
| 2003-03-14 | 1079.01 |
| 2003-03-17 | 1055.13 |
| 2003-03-18 | 1083.21 |
| 2003-03-19 | 1085.64 |
| 2003-03-20 | 1121.48 |
| 2003-03-21 | 1109.52 |
| 2003-03-24 | 1149.83 |
| 2003-03-25 | 1106.06 |
| 2003-03-26 | 1131.47 |
| 2003-03-27 | 1132.14 |
| 2003-03-28 | 1118.60 |
| 2003-03-31 | 1069.56 |
| 2003-04-01 | 1071.91 |
| 2003-04-02 | 1073.78 |
| 2003-04-03 | 1057.53 |
| 2003-04-04 | 1042.26 |
| 2003-04-07 | 1054.95 |
| 2003-04-08 | 1046.09 |
| 2003-04-09 | 1035.05 |
| 2003-04-10 | 1030.85 |
| 2003-04-11 | 1009.31 |
| 2003-04-14 | 985.34 |
| 2003-04-15 | 990.63 |
| 2003-04-16 | 972.99 |
| 2003-04-17 | 990.30 |
| 2003-04-18 | . |
| 2003-04-21 | 1015.71 |
| 2003-04-22 | 984.63 |
| 2003-04-23 | 982.77 |
| 2003-04-24 | 999.08 |
| 2003-04-25 | 977.40 |
| 2003-04-28 | 979.79 |
| 2003-04-29 | 981.13 |
| 2003-04-30 | 1032.72 |
| 2003-05-01 | 1048.48 |
| 2003-05-02 | 1057.24 |
| 2003-05-05 | 1059.74 |
| 2003-05-06 | 1095.29 |
| 2003-05-07 | 1127.43 |
| 2003-05-08 | 1103.92 |
| 2003-05-09 | 1103.31 |
| 2003-05-12 | 1116.15 |
| 2003-05-13 | 1124.90 |
| 2003-05-14 | 1136.26 |
| 2003-05-15 | 1093.77 |
| 2003-05-16 | 1088.74 |
| 2003-05-19 | 1058.47 |
| 2003-05-20 | 1058.57 |
| 2003-05-21 | 1050.99 |
| 2003-05-22 | 1067.36 |
| 2003-05-23 | 1095.11 |
| 2003-05-26 | . |
| 2003-05-27 | 1081.83 |
| 2003-05-28 | 1088.62 |
| 2003-05-29 | 1103.74 |
| 2003-05-30 | 1086.50 |
| 2003-06-02 | 1149.51 |
| 2003-06-03 | 1150.45 |
| 2003-06-04 | 1165.35 |
| 2003-06-05 | 1202.80 |
| 2003-06-06 | 1207.15 |
| 2003-06-09 | 1238.17 |
| 2003-06-10 | 1224.09 |
| 2003-06-11 | 1231.23 |
| 2003-06-12 | 1253.36 |
| 2003-06-13 | 1264.32 |
| 2003-06-16 | 1219.30 |
| 2003-06-17 | 1259.25 |
| 2003-06-18 | 1292.29 |
| 2003-06-19 | 1298.51 |
| 2003-06-20 | 1292.82 |
| 2003-06-23 | 1332.69 |
| 2003-06-24 | 1266.84 |
| 2003-06-25 | 1260.52 |
| 2003-06-26 | 1260.97 |
| 2003-06-27 | 1297.56 |
| 2003-06-30 | 1306.58 |
| 2003-07-01 | 1346.64 |
| 2003-07-02 | 1427.21 |
| 2003-07-03 | 1446.47 |
| 2003-07-04 | . |
| 2003-07-07 | 1480.57 |
| 2003-07-08 | 1529.04 |
| 2003-07-09 | 1503.24 |
| 2003-07-10 | 1470.28 |
| 2003-07-11 | 1410.88 |
| 2003-07-14 | 1406.09 |
| 2003-07-15 | 1448.45 |
| 2003-07-16 | 1424.02 |
| 2003-07-17 | 1369.58 |
| 2003-07-18 | 1364.87 |
| 2003-07-21 | 1369.83 |
| 2003-07-22 | 1345.67 |
| 2003-07-23 | 1406.33 |
| 2003-07-24 | 1430.88 |
| 2003-07-25 | 1431.32 |
| 2003-07-28 | 1439.33 |
| 2003-07-29 | 1439.59 |
| 2003-07-30 | 1388.45 |
| 2003-07-31 | 1372.34 |
| 2003-08-01 | 1372.81 |
| 2003-08-04 | 1336.32 |
| 2003-08-05 | 1317.92 |
| 2003-08-06 | 1300.99 |
| 2003-08-07 | 1307.64 |
| 2003-08-08 | 1312.36 |
| 2003-08-11 | 1355.86 |
| 2003-08-12 | 1359.65 |
| 2003-08-13 | 1406.53 |
| 2003-08-14 | 1438.52 |
| 2003-08-15 | 1446.57 |
| 2003-08-18 | 1480.02 |
| 2003-08-19 | 1498.01 |
| 2003-08-20 | 1524.10 |
| 2003-08-21 | 1546.65 |
| 2003-08-22 | 1548.51 |
| 2003-08-25 | 1500.55 |
| 2003-08-26 | 1506.56 |
| 2003-08-27 | 1496.46 |
| 2003-08-28 | 1480.92 |
| 2003-08-29 | 1504.16 |
| 2003-09-01 | . |
| 2003-09-02 | 1629.86 |
| 2003-09-03 | 1646.61 |
| 2003-09-04 | 1648.08 |
| 2003-09-05 | 1628.34 |
| 2003-09-08 | 1629.09 |
| 2003-09-09 | 1685.24 |
| 2003-09-10 | 1655.88 |
| 2003-09-11 | 1598.77 |
| 2003-09-12 | 1621.19 |
| 2003-09-15 | 1619.53 |
| 2003-09-16 | 1677.81 |
| 2003-09-17 | 1695.96 |
| 2003-09-18 | 1708.56 |
| 2003-09-19 | 1732.32 |
| 2003-09-22 | 1710.87 |
| 2003-09-23 | 1717.85 |
| 2003-09-24 | 1701.36 |
| 2003-09-25 | 1692.70 |
| 2003-09-26 | 1698.50 |
| 2003-09-29 | 1697.13 |
| 2003-09-30 | 1687.88 |
| 2003-10-01 | 1724.34 |
| 2003-10-02 | 1811.45 |
| 2003-10-03 | 1813.52 |
| 2003-10-06 | 1796.13 |
| 2003-10-07 | 1839.04 |
| 2003-10-08 | 1807.55 |
| 2003-10-09 | 1812.49 |
| 2003-10-10 | 1868.35 |
| 2003-10-13 | 1861.92 |
| 2003-10-14 | 1892.22 |
| 2003-10-15 | 1865.10 |
| 2003-10-16 | 1933.33 |
| 2003-10-17 | 1974.53 |
| 2003-10-20 | 2018.30 |
| 2003-10-21 | 1956.75 |
| 2003-10-22 | 1883.09 |
| 2003-10-23 | 1742.91 |
| 2003-10-24 | 1798.95 |
| 2003-10-27 | 1830.02 |
| 2003-10-28 | 1899.13 |
| 2003-10-29 | 1922.73 |
| 2003-10-30 | 1899.35 |
| 2003-10-31 | 1850.54 |
| 2003-11-03 | 1829.33 |
| 2003-11-04 | 1869.26 |
| 2003-11-05 | 1834.57 |
| 2003-11-06 | 1769.23 |
| 2003-11-07 | 1789.68 |
| 2003-11-10 | 1765.34 |
| 2003-11-11 | 1680.99 |
| 2003-11-12 | 1683.45 |
| 2003-11-13 | 1718.79 |
| 2003-11-14 | 1699.52 |
| 2003-11-17 | 1597.82 |
| 2003-11-18 | 1629.98 |
| 2003-11-19 | 1566.27 |
| 2003-11-20 | 1619.25 |
| 2003-11-21 | 1617.36 |
| 2003-11-24 | 1611.22 |
| 2003-11-25 | 1657.74 |
| 2003-11-26 | 1703.15 |
| 2003-11-27 | . |
| 2003-11-28 | 1695.16 |
| 2003-12-01 | 1745.60 |
| 2003-12-02 | 1775.54 |
| 2003-12-03 | 1770.90 |
| 2003-12-04 | 1777.36 |
| 2003-12-05 | 1769.29 |
| 2003-12-08 | 1705.48 |
| 2003-12-09 | 1698.98 |
| 2003-12-10 | 1623.96 |
| 2003-12-11 | 1642.31 |
| 2003-12-12 | 1674.20 |
| 2003-12-15 | 1753.89 |
| 2003-12-16 | 1713.32 |
| 2003-12-17 | 1683.31 |
| 2003-12-18 | 1672.52 |
| 2003-12-19 | 1695.86 |
| 2003-12-22 | 1705.50 |
| 2003-12-23 | 1706.37 |
| 2003-12-24 | 1711.92 |
| 2003-12-25 | . |
| 2003-12-26 | 1745.77 |
| 2003-12-29 | 1781.86 |
| 2003-12-30 | 1830.53 |
| 2003-12-31 | 1826.51 |
| 2004-01-01 | . |
| 2004-01-02 | 1829.07 |
| 2004-01-05 | 1865.43 |
| 2004-01-06 | 1846.46 |
| 2004-01-07 | 1847.81 |
| 2004-01-08 | 1869.44 |
| 2004-01-09 | 1881.23 |
| 2004-01-12 | 1880.18 |
| 2004-01-13 | 1871.69 |
| 2004-01-14 | 1873.28 |
| 2004-01-15 | 1844.52 |
| 2004-01-16 | 1864.06 |
| 2004-01-19 | . |
| 2004-01-20 | 1937.57 |
| 2004-01-21 | 1934.65 |
| 2004-01-22 | 1934.63 |
| 2004-01-23 | 1952.99 |
| 2004-01-26 | 1919.40 |
| 2004-01-27 | 1940.68 |
| 2004-01-28 | 1942.63 |
| 2004-01-29 | 1898.45 |
| 2004-01-30 | 1866.76 |
| 2004-02-02 | 1869.68 |
| 2004-02-03 | 1854.65 |
| 2004-02-04 | 1794.94 |
| 2004-02-05 | 1793.62 |
| 2004-02-06 | 1811.77 |
| 2004-02-09 | 1794.10 |
| 2004-02-10 | 1795.47 |
| 2004-02-11 | 1795.47 |
| 2004-02-12 | 1841.74 |
| 2004-02-13 | 1898.36 |
| 2004-02-16 | . |
| 2004-02-17 | 1884.67 |
| 2004-02-18 | 1862.17 |
| 2004-02-19 | 1835.85 |
| 2004-02-20 | 1803.64 |
| 2004-02-23 | 1806.81 |
| 2004-02-24 | 1771.59 |
| 2004-02-25 | 1754.47 |
| 2004-02-26 | 1776.64 |
| 2004-02-27 | 1868.16 |
| 2004-03-01 | 1944.31 |
| 2004-03-02 | 1940.29 |
| 2004-03-03 | 1932.92 |
| 2004-03-04 | 1941.53 |
| 2004-03-05 | 1949.34 |
| 2004-03-08 | 1912.48 |
| 2004-03-09 | 1951.41 |
| 2004-03-10 | 1953.58 |
| 2004-03-11 | 1946.61 |
| 2004-03-12 | 1903.18 |
| 2004-03-15 | 1958.77 |
| 2004-03-16 | 2040.17 |
| 2004-03-17 | 2103.07 |
| 2004-03-18 | 2156.03 |
| 2004-03-19 | 2129.47 |
| 2004-03-22 | 2118.50 |
| 2004-03-23 | 2091.94 |
| 2004-03-24 | 2139.16 |
| 2004-03-25 | 2199.09 |
| 2004-03-26 | 2207.90 |
| 2004-03-29 | 2220.40 |
| 2004-03-30 | 2190.90 |
| 2004-03-31 | 2236.50 |
| 2004-04-01 | 2276.16 |
| 2004-04-02 | 2279.09 |
| 2004-04-05 | 2279.38 |
| 2004-04-06 | 2292.64 |
| 2004-04-07 | 2306.62 |
| 2004-04-08 | 2291.04 |
| 2004-04-09 | . |
| 2004-04-12 | 2273.78 |
| 2004-04-13 | 2295.44 |
| 2004-04-14 | 2270.40 |
| 2004-04-15 | 2189.23 |
| 2004-04-16 | 2186.92 |
| 2004-04-19 | 2124.94 |
| 2004-04-20 | 2185.73 |
| 2004-04-21 | 2162.16 |
| 2004-04-22 | 2118.53 |
| 2004-04-23 | 2173.53 |
| 2004-04-26 | 2191.51 |
| 2004-04-27 | 2137.23 |
| 2004-04-28 | 2171.81 |
| 2004-04-29 | 2167.17 |
| 2004-04-30 | 2096.10 |
| 2004-05-03 | 2095.25 |
| 2004-05-04 | 2105.64 |
| 2004-05-05 | 2129.09 |
| 2004-05-06 | 2076.12 |
| 2004-05-07 | 1979.30 |
| 2004-05-10 | 1790.29 |
| 2004-05-11 | 1783.02 |
| 2004-05-12 | 1889.88 |
| 2004-05-13 | 1806.28 |
| 2004-05-14 | 1791.44 |
| 2004-05-17 | 1713.83 |
| 2004-05-18 | 1771.99 |
| 2004-05-19 | 1859.42 |
| 2004-05-20 | 1869.65 |
| 2004-05-21 | 1920.04 |
| 2004-05-24 | 1929.95 |
| 2004-05-25 | 1893.26 |
| 2004-05-26 | 1914.31 |
| 2004-05-27 | 1923.93 |
| 2004-05-28 | 1949.65 |
| 2004-05-31 | . |
| 2004-06-01 | 1972.87 |
| 2004-06-02 | 1945.49 |
| 2004-06-03 | 1902.14 |
| 2004-06-04 | 1889.90 |
| 2004-06-07 | 1981.46 |
| 2004-06-08 | 1993.63 |
| 2004-06-09 | 1991.71 |
| 2004-06-10 | 2024.10 |
| 2004-06-11 | . |
| 2004-06-14 | 1972.74 |
| 2004-06-15 | 1973.31 |
| 2004-06-16 | 2017.87 |
| 2004-06-17 | 2031.76 |
| 2004-06-18 | 2010.31 |
| 2004-06-21 | 2041.45 |
| 2004-06-22 | 1999.78 |
| 2004-06-23 | 1971.35 |
| 2004-06-24 | 2016.35 |
| 2004-06-25 | 2016.67 |
| 2004-06-28 | 2042.27 |
| 2004-06-29 | 2049.22 |
| 2004-06-30 | 2033.95 |
| 2004-07-01 | 2045.57 |
| 2004-07-02 | 2010.56 |
| 2004-07-05 | . |
| 2004-07-06 | 1922.07 |
| 2004-07-07 | 1919.24 |
| 2004-07-08 | 1904.93 |
| 2004-07-09 | 1943.53 |
| 2004-07-12 | 1981.43 |
| 2004-07-13 | 1964.13 |
| 2004-07-14 | 1966.56 |
| 2004-07-15 | 1946.30 |
| 2004-07-16 | 1981.41 |
| 2004-07-19 | 1989.01 |
| 2004-07-20 | 1970.59 |
| 2004-07-21 | 1945.99 |
| 2004-07-22 | 1926.92 |
| 2004-07-23 | 1893.02 |
| 2004-07-26 | 1883.18 |
| 2004-07-27 | 1837.65 |
| 2004-07-28 | 1861.20 |
| 2004-07-29 | 1822.47 |
| 2004-07-30 | 1867.23 |
| 2004-08-02 | 1887.04 |
| 2004-08-03 | 1875.18 |
| 2004-08-04 | 1843.26 |
| 2004-08-05 | 1844.57 |
| 2004-08-06 | 1846.70 |
| 2004-08-09 | 1818.57 |
| 2004-08-10 | 1850.13 |
| 2004-08-11 | 1878.34 |
| 2004-08-12 | 1865.33 |
| 2004-08-13 | 1825.09 |
| 2004-08-16 | 1779.89 |
| 2004-08-17 | 1787.62 |
| 2004-08-18 | 1791.30 |
| 2004-08-19 | 1836.16 |
| 2004-08-20 | 1839.08 |
| 2004-08-23 | 1848.36 |
| 2004-08-24 | 1842.18 |
| 2004-08-25 | 1877.07 |
| 2004-08-26 | 1901.13 |
| 2004-08-27 | 1926.12 |
| 2004-08-30 | 1905.99 |
| 2004-08-31 | 1883.14 |
| 2004-09-01 | 1894.30 |
| 2004-09-02 | 1898.37 |
| 2004-09-03 | 1862.91 |
| 2004-09-06 | . |
| 2004-09-07 | 1913.79 |
| 2004-09-08 | 1933.73 |
| 2004-09-09 | 1903.86 |
| 2004-09-10 | 1896.52 |
| 2004-09-13 | 1899.85 |
| 2004-09-14 | 1904.52 |
| 2004-09-15 | 1874.31 |
| 2004-09-16 | 1862.90 |
| 2004-09-17 | 1852.45 |
| 2004-09-20 | 1855.99 |
| 2004-09-21 | 1832.47 |
| 2004-09-22 | 1818.84 |
| 2004-09-23 | 1823.87 |
| 2004-09-24 | 1788.99 |
| 2004-09-27 | 1776.46 |
| 2004-09-28 | 1759.52 |
| 2004-09-29 | 1753.16 |
| 2004-09-30 | 1794.70 |
| 2004-10-01 | 1828.91 |
| 2004-10-04 | 1856.92 |
| 2004-10-05 | 1864.38 |
| 2004-10-06 | 1868.85 |
| 2004-10-07 | 1852.90 |
| 2004-10-08 | 1871.52 |
| 2004-10-11 | 1880.51 |
| 2004-10-12 | 1851.97 |
| 2004-10-13 | 1839.92 |
| 2004-10-14 | 1812.08 |
| 2004-10-15 | 1814.85 |
| 2004-10-18 | 1794.81 |
| 2004-10-19 | 1816.84 |
| 2004-10-20 | 1804.61 |
| 2004-10-21 | 1795.36 |
| 2004-10-22 | 1802.27 |
| 2004-10-25 | 1778.73 |
| 2004-10-26 | 1765.73 |
| 2004-10-27 | 1773.11 |
| 2004-10-28 | 1828.85 |
| 2004-10-29 | 1799.20 |
| 2004-11-01 | 1777.23 |
| 2004-11-02 | 1819.91 |
| 2004-11-03 | 1821.46 |
| 2004-11-04 | 1836.15 |
| 2004-11-05 | 1876.36 |
| 2004-11-08 | 1879.94 |
| 2004-11-09 | 1869.66 |
| 2004-11-10 | 1856.04 |
| 2004-11-11 | 1850.81 |
| 2004-11-12 | 1900.96 |
| 2004-11-15 | 1961.20 |
| 2004-11-16 | 1982.25 |
| 2004-11-17 | 1989.57 |
| 2004-11-18 | 1996.00 |
| 2004-11-19 | 2006.95 |
| 2004-11-22 | 1961.30 |
| 2004-11-23 | 1955.24 |
| 2004-11-24 | 1979.76 |
| 2004-11-25 | . |
| 2004-11-26 | 1971.67 |
| 2004-11-29 | 2022.74 |
| 2004-11-30 | 2020.70 |
| 2004-12-01 | 1998.72 |
| 2004-12-02 | 2040.13 |
| 2004-12-03 | 2053.01 |
| 2004-12-06 | 2023.71 |
| 2004-12-07 | 1996.15 |
| 2004-12-08 | 1957.74 |
| 2004-12-09 | 1938.41 |
| 2004-12-10 | 1911.84 |
| 2004-12-13 | 1909.68 |
| 2004-12-14 | 1919.90 |
| 2004-12-15 | 1946.13 |
| 2004-12-16 | 1931.00 |
| 2004-12-17 | 1959.46 |
| 2004-12-20 | 1953.65 |
| 2004-12-21 | 1953.39 |
| 2004-12-22 | 1989.27 |
| 2004-12-23 | 1998.29 |
| 2004-12-24 | . |
| 2004-12-27 | 2033.21 |
| 2004-12-28 | 2053.03 |
| 2004-12-29 | 2048.26 |
| 2004-12-30 | 2093.81 |
| 2004-12-31 | 2105.35 |
| 2005-01-03 | 2097.07 |
| 2005-01-04 | 2070.59 |
| 2005-01-05 | 2041.88 |
| 2005-01-06 | 2034.14 |
| 2005-01-07 | 2026.00 |
| 2005-01-10 | 2033.27 |
| 2005-01-11 | 2076.24 |
| 2005-01-12 | 2085.26 |
| 2005-01-13 | 2062.70 |
| 2005-01-14 | 2067.68 |
| 2005-01-17 | . |
| 2005-01-18 | 2080.34 |
| 2005-01-19 | 2072.29 |
| 2005-01-20 | 2031.32 |
| 2005-01-21 | 2018.39 |
| 2005-01-24 | 2034.39 |
| 2005-01-25 | 1993.14 |
| 2005-01-26 | 2040.96 |
| 2005-01-27 | 2026.15 |
#2005-01-28|2016.75
#2005-01-31|2011.95
#2005-02-01|1995.54
#2005-02-02|2001.78
#2005-02-03|1984.42
#2005-02-04|1999.00
#2005-02-07|1994.03
#2005-02-08|1960.00
#2005-02-09|1978.32
#2005-02-10|2016.92
#2005-02-11|2015.20
#2005-02-14|2046.31
#2005-02-15|2051.11
#2005-02-16|2032.82
#2005-02-17|2001.26
#2005-02-18|2009.33
#2005-02-21| .
#2005-02-22|2041.32
#2005-02-23|1995.08
#2005-02-24|1991.09
#2005-02-25|2006.69
#2005-02-28|2050.32
#2005-03-01|2049.00
#2005-03-02|2072.62
#2005-03-03|2088.27
#2005-03-04|2118.08
#2005-03-07|2111.08
#2005-03-08|2115.14
#2005-03-09|2180.73
#2005-03-10|2163.02
#2005-03-11|2202.93
#2005-03-14|2181.29
#2005-03-15|2184.55
#2005-03-16|2193.40
#2005-03-17|2174.49
#2005-03-18|2190.96
#2005-03-21|2187.41
#2005-03-22|2200.73
#2005-03-23|2157.15
#2005-03-24|2129.01
#2005-03-25| .
#2005-03-28|2126.20
#2005-03-29|2074.05
#2005-03-30|2048.43
#2005-03-31|2079.42
#2005-04-01|2090.99
#2005-04-04|2062.21
#2005-04-05|2060.12
#2005-04-06|2052.19
#2005-04-07|2057.45
#2005-04-08|2060.01
#2005-04-11|2056.42
#2005-04-12|2021.00
#2005-04-13|2025.34
#2005-04-14|2005.16
#2005-04-15|1986.68
#2005-04-18|1914.38
#2005-04-19|1954.48
#2005-04-20|1942.73
#2005-04-21|1920.88
#2005-04-22|1968.04
#2005-04-25|1965.88
#2005-04-26|1956.32
#2005-04-27|1964.37
#2005-04-28|1961.15
#2005-04-29|1980.97
#2005-05-02|1991.31
#2005-05-03|1991.03
#2005-05-04|2007.55
#2005-05-05|2004.47
#2005-05-06|2021.07
#2005-05-09|2003.69
#2005-05-10|1996.49
#2005-05-11|1977.79
#2005-05-12|1953.84
#2005-05-13|1943.34
#2005-05-16|1927.17
#2005-05-17|1890.69
#2005-05-18|1896.17
#2005-05-19|1939.96
#2005-05-20|1915.97
#2005-05-23|1947.27
#2005-05-24|1960.88
#2005-05-25|1929.25
#2005-05-26|1908.10
#2005-05-27|1930.74
#2005-05-30| .
#2005-05-31|1980.77
#2005-06-01|1967.70
#2005-06-02|1955.86
#2005-06-03|1974.98
#2005-06-06|1978.09
#2005-06-07|1968.35
#2005-06-08|1980.41
#2005-06-09|1936.95
#2005-06-10|1942.43
#2005-06-13|1918.83
#2005-06-14|1916.39
#2005-06-15|1931.33
#2005-06-16|1949.03
#2005-06-17|1976.83
#2005-06-20|1969.91
#2005-06-21|1989.55
#2005-06-22|1981.32
#2005-06-23|1972.61
#2005-06-24|1970.31
#2005-06-27|1941.12
#2005-06-28|1948.86
#2005-06-29|1956.10
#2005-06-30|1940.75
#2005-07-01|1932.77
#2005-07-04| .
#2005-07-05|1925.53
#2005-07-06|1923.58
#2005-07-07|1903.18
#2005-07-08|1899.88
#2005-07-11|1909.92
#2005-07-12|1910.55
#2005-07-13|1895.75
#2005-07-14|1912.14
#2005-07-15|1924.91
#2005-07-18|1933.52
#2005-07-19|1910.04
#2005-07-20|1902.68
#2005-07-21|1946.71
#2005-07-22|1934.43
#2005-07-25|1918.94
#2005-07-26|1889.72
#2005-07-27|1906.33
#2005-07-28|1905.55
#2005-07-29|1914.40
#2005-08-01|1924.37
#2005-08-02|1926.61
#2005-08-03|1949.40
#2005-08-04|1934.88
#2005-08-05|1912.83
#2005-08-08|1920.92
#2005-08-09|1932.08
#2005-08-10|2028.88
#2005-08-11|2097.83
#2005-08-12|2144.83
#2005-08-15|2142.13
#2005-08-16|2140.02
#2005-08-17|2138.07
#2005-08-18|2114.73
#2005-08-19|2099.44
#2005-08-22|2182.06
#2005-08-23|2178.96
#2005-08-24|2168.13
#2005-08-25|2148.63
#2005-08-26|2157.39
#2005-08-29|2106.79
#2005-08-30|2135.65
#2005-08-31|2128.54
#2005-09-01|2174.03
#2005-09-02|2167.38
#2005-09-05| .
#2005-09-06|2156.50
#2005-09-07|2131.15
#2005-09-08|2117.17
#2005-09-09|2160.14
#2005-09-12|2196.79
#2005-09-13|2207.72
#2005-09-14|2199.35
#2005-09-15|2227.74
#2005-09-16|2228.24
#2005-09-19|2229.64
#2005-09-20|2274.02
#2005-09-21|2297.88
#2005-09-22|2274.35
#2005-09-23|2261.57
#2005-09-26|2316.03
#2005-09-27|2312.66
#2005-09-28|2351.60
#2005-09-29|2419.17
#2005-09-30|2401.13
#2005-10-03|2363.80
#2005-10-04|2385.38
#2005-10-05|2342.01
#2005-10-06|2274.12
#2005-10-07|2283.01
#2005-10-10|2273.82
#2005-10-11|2340.64
#2005-10-12|2363.04
#2005-10-13|2359.35
#2005-10-14|2362.61
#2005-10-17|2320.81
#2005-10-18|2292.64
#2005-10-19|2263.85
#2005-10-20|2276.13
#2005-10-21|2281.46
#2005-10-24|2290.70
#2005-10-25|2344.17
#2005-10-26|2354.41
#2005-10-27|2415.21
#2005-10-28|2387.88
#2005-10-31|2408.52
#2005-11-01|2457.71
#2005-11-02|2477.17
#2005-11-03|2470.82
#2005-11-04|2572.12
#2005-11-07|2586.80
#2005-11-08|2587.25
#2005-11-09|2600.62
#2005-11-10|2560.08
#2005-11-11|2673.37
#2005-11-14|2592.01
#2005-11-15|2549.15
#2005-11-16|2574.67
#2005-11-17|2671.64
#2005-11-18|2690.45
#2005-11-21|2662.21
#2005-11-22|2655.96
#2005-11-23|2667.82
#2005-11-24| .
#2005-11-25|2628.88
#2005-11-28|2664.01
#2005-11-29|2640.81
#2005-11-30|2614.95
#2005-12-01|2629.33
#2005-12-02|2745.63
#2005-12-05|2814.55
#2005-12-06|2762.20
#2005-12-07|2769.54
#2005-12-08|2695.69
#2005-12-09|2776.07
#2005-12-12|2853.15
#2005-12-13|2854.57
#2005-12-14|2904.94
#2005-12-15|2847.48
#2005-12-16|2861.75
#2005-12-19|2861.85
#2005-12-20|2920.99
#2005-12-21|2984.98
#2005-12-22|3018.01
#2005-12-23|3026.18
#2005-12-26| .
#2005-12-27|3092.56
#2005-12-28|3125.69
#2005-12-29|3122.67
#2005-12-30|3072.11
#2006-01-02| .
#2006-01-03|3108.59
#2006-01-04|3176.56
#2006-01-05|3197.05
#2006-01-06|3215.78
#2006-01-09|3224.78
#2006-01-10|3124.46
#2006-01-11|3153.11
#2006-01-12|3196.25
#2006-01-13|3194.93
#2006-01-16| .
#2006-01-17|2982.56
#2006-01-18|2826.32
#2006-01-19|2970.07
#2006-01-20|2936.97
#2006-01-23|2823.34
#2006-01-24|2906.17
#2006-01-25|2905.40
#2006-01-26|3011.14
#2006-01-27|3063.43
#2006-01-30|2996.12
#2006-01-31|3038.10
#2006-02-01|2964.39
#2006-02-02|2989.60
#2006-02-03|2970.33
#2006-02-06|3015.75
#2006-02-07|3090.51
#2006-02-08|2975.12
#2006-02-09|2989.80
#2006-02-10|2969.52
#2006-02-13|2824.42
#2006-02-14|2876.46
#2006-02-15|2860.94
#2006-02-16|2860.06
#2006-02-17|2740.17
#2006-02-20| .
#2006-02-21|2756.28
#2006-02-22|2772.76
#2006-02-23|2894.57
#2006-02-24|2955.03
#2006-02-27|3012.95
#2006-02-28|2999.42
#2006-03-01|2947.20
#2006-03-02|2945.80
#2006-03-03|2916.79
#2006-03-06|2973.69
#2006-03-07|2951.22
#2006-03-08|2916.67
#2006-03-09|2981.79
#2006-03-10|2985.07
#2006-03-13|3078.72
#2006-03-14|3107.42
#2006-03-15|3143.21
#2006-03-16|3092.62
#2006-03-17|3230.93
#2006-03-20|3303.76
#2006-03-21|3282.31
#2006-03-22|3272.23
#2006-03-23|3224.44
#2006-03-24|3252.12
#2006-03-27|3246.34
#2006-03-28|3263.41
#2006-03-29|3272.03
#2006-03-30|3352.60
#2006-03-31|3361.20
#2006-04-03|3406.94
#2006-04-04|3453.99
#2006-04-05|3406.89
#2006-04-06|3454.86
#2006-04-07|3447.96
#2006-04-10|3410.63
#2006-04-11|3378.08
#2006-04-12|3340.38
#2006-04-13|3322.08
#2006-04-14| .
#2006-04-17|3202.60
#2006-04-18|3301.46
#2006-04-19|3269.72
#2006-04-20|3257.96
#2006-04-21|3239.93
#2006-04-24|3181.25
#2006-04-25|3270.80
#2006-04-26|3227.15
#2006-04-27|3313.79
#2006-04-28|3297.52
#2006-05-01|3293.36
#2006-05-02|3341.30
#2006-05-03|3328.95
#2006-05-04|3331.44
#2006-05-05|3366.88
#2006-05-08|3481.48
#2006-05-09|3476.40
#2006-05-10|3405.19
#2006-05-11|3367.99
#2006-05-12|3355.48
#2006-05-15|3343.95
#2006-05-16|3229.05
#2006-05-17|3210.55
#2006-05-18|3123.04
#2006-05-19|3118.07
#2006-05-22|3049.49
#2006-05-23|2985.54
#2006-05-24|3039.26
#2006-05-25|2996.80
#2006-05-26|3013.27
#2006-05-29| .
#2006-05-30|3052.74
#2006-05-31|2983.21
#2006-06-01|2985.30
#2006-06-02|3025.75
#2006-06-05|3033.61
#2006-06-06|2894.52
#2006-06-07|2787.49
#2006-06-08|2660.14
#2006-06-09|2754.39
#2006-06-12|2785.03
#2006-06-13|2614.88
#2006-06-14|2637.96
#2006-06-15|2719.43
#2006-06-16|2837.19
#2006-06-19|2765.34
#2006-06-20|2685.71
#2006-06-21|2645.95
#2006-06-22|2746.00
#2006-06-23|2729.89
#2006-06-26|2695.91
#2006-06-27|2666.91
#2006-06-28|2634.47
#2006-06-29|2672.89
#2006-06-30|2797.20
#2006-07-03|2830.94
#2006-07-04| .
#2006-07-05|2806.71
#2006-07-06|2767.98
#2006-07-07|2770.97
#2006-07-10|2725.27
#2006-07-11|2689.57
#2006-07-12|2581.35
#2006-07-13|2609.02
#2006-07-14|2551.36
#2006-07-17|2533.93
#2006-07-18|2401.44
#2006-07-19|2423.87
#2006-07-20|2585.71
#2006-07-21|2513.42
#2006-07-24|2487.41
#2006-07-25|2472.04
#2006-07-26|2429.80
#2006-07-27|2489.84
#2006-07-28|2576.82
#2006-07-31|2644.45
#2006-08-01|2618.62
#2006-08-02|2646.27
#2006-08-03|2619.46
#2006-08-04|2671.43
#2006-08-07|2587.71
#2006-08-08|2606.92
#2006-08-09|2625.76
#2006-08-10|2637.23
#2006-08-11|2608.66
#2006-08-14|2680.44
#2006-08-15|2745.54
#2006-08-16|2832.25
#2006-08-17|2887.39
#2006-08-18|2875.08
#2006-08-21|2800.61
#2006-08-22|2849.47
#2006-08-23|2842.00
#2006-08-24|2816.84
#2006-08-25|2757.43
#2006-08-28|2728.24
#2006-08-29|2797.15
#2006-08-30|2760.59
#2006-08-31|2783.40
#2006-09-01|2779.53
#2006-09-04| .
#2006-09-05|2885.14
#2006-09-06|2853.60
#2006-09-07|2804.70
#2006-09-08|2809.17
#2006-09-11|2751.06
#2006-09-12|2698.31
#2006-09-13|2663.48
#2006-09-14|2658.46
#2006-09-15|2656.05
#2006-09-18|2646.60
#2006-09-19|2673.83
#2006-09-20|2607.93
#2006-09-21|2625.55
#2006-09-22|2608.61
#2006-09-25|2580.29
#2006-09-26|2569.94
#2006-09-27|2646.42
#2006-09-28|2689.10
#2006-09-29|2686.88
#2006-10-02|2681.75
#2006-10-03|2656.54
#2006-10-04|2638.84
#2006-10-05|2738.15
#2006-10-06|2756.69
#2006-10-09|2752.99
#2006-10-10|2710.01
#2006-10-11|2591.89
#2006-10-12|2574.26
#2006-10-13|2613.46
#2006-10-16|2690.35
#2006-10-17|2705.86
#2006-10-18|2722.82
#2006-10-19|2752.67
#2006-10-20|2744.55
#2006-10-23|2768.85
#2006-10-24|2767.25
#2006-10-25|2680.47
#2006-10-26|2694.84
#2006-10-27|2699.90
#2006-10-30|2640.62
#2006-10-31|2639.62
#2006-11-01|2647.73
#2006-11-02|2596.82
#2006-11-03|2575.71
#2006-11-06|2558.40
#2006-11-07|2595.51
#2006-11-08|2517.42
#2006-11-09|2446.37
#2006-11-10|2464.26
#2006-11-13|2426.07
#2006-11-14|2512.92
#2006-11-15|2469.39
#2006-11-16|2425.65
#2006-11-17|2370.43
#2006-11-20|2264.05
#2006-11-21|2290.89
#2006-11-22|2367.92
#2006-11-23| .
#2006-11-24|2365.15
#2006-11-27|2389.38
#2006-11-28|2390.79
#2006-11-29|2467.32
#2006-11-30|2578.60
#2006-12-01|2574.31
#2006-12-04|2612.32
#2006-12-05|2604.27
#2006-12-06|2656.48
#2006-12-07|2679.28
#2006-12-08|2651.55
#2006-12-11|2589.41
#2006-12-12|2612.74
#2006-12-13|2577.19
#2006-12-14|2596.45
#2006-12-15|2623.13
#2006-12-18|2627.52
#2006-12-19|2579.89
#2006-12-20|2623.98
#2006-12-21|2611.31
#2006-12-22|2622.42
#2006-12-25| .
#2006-12-26|2615.49
#2006-12-27|2634.03
#2006-12-28|2628.06
#2006-12-29|2631.63
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2627.00
#2007-01-04|2662.09
#2007-01-05|2668.46
#2007-01-08|2671.61
#2007-01-09|2696.54
#2007-01-10|2658.71
#2007-01-11|2595.30
#2007-01-12|2637.88
#2007-01-15| .
#2007-01-16|2679.59
#2007-01-17|2699.00
#2007-01-18|2712.47
#2007-01-19|2768.79
#2007-01-22|2793.06
#2007-01-23|2776.36
#2007-01-24|2814.96
#2007-01-25|2801.91
#2007-01-26|2785.49
#2007-01-29|2771.96
#2007-01-30|2772.38
#2007-01-31|2799.84
#2007-02-01|2821.61
#2007-02-02|2820.81
#2007-02-05|2802.11
#2007-02-06|2803.18
#2007-02-07|2769.65
#2007-02-08|2715.55
#2007-02-09|2758.54
#2007-02-12|2756.05
#2007-02-13|2836.99
#2007-02-14|2888.36
#2007-02-15|2929.86
#2007-02-16|2924.16
#2007-02-19| .
#2007-02-20|2918.87
#2007-02-21|2882.10
#2007-02-22|2963.01
#2007-02-23|3048.79
#2007-02-26|3008.10
#2007-02-27|3007.76
#2007-02-28|2873.81
#2007-03-01|2851.90
#2007-03-02|2827.52
#2007-03-05|2692.26
#2007-03-06|2751.34
#2007-03-07|2735.48
#2007-03-08|2773.25
#2007-03-09|2867.13
#2007-03-12|2863.06
#2007-03-13|2809.31
#2007-03-14|2747.07
#2007-03-15|2772.43
#2007-03-16|2759.85
#2007-03-19|2744.47
#2007-03-20|2790.82
#2007-03-21|2778.86
#2007-03-22|2805.38
#2007-03-23|2790.32
#2007-03-26|2796.87
#2007-03-27|2790.05
#2007-03-28|2833.46
#2007-03-29|2765.40
#2007-03-30|2770.22
#2007-04-02|2736.11
#2007-04-03|2712.87
#2007-04-04|2738.47
#2007-04-05|2717.70
#2007-04-06| .
#2007-04-09|2686.50
#2007-04-10|2697.32
#2007-04-11|2702.44
#2007-04-12|2668.24
#2007-04-13|2599.88
#2007-04-16|2581.48
#2007-04-17|2604.12
#2007-04-18|2691.46
#2007-04-19|2687.34
#2007-04-20|2660.84
#2007-04-23|2628.38
#2007-04-24|2642.35
#2007-04-25|2608.32
#2007-04-26|2562.61
#2007-04-27|2585.54
#2007-04-30|2584.56
#2007-05-01|2586.14
#2007-05-02|2609.73
#2007-05-03|2604.96
#2007-05-04|2607.35
#2007-05-07|2674.19
#2007-05-08|2686.56
#2007-05-09|2744.58
#2007-05-10|2740.83
#2007-05-11|2724.84
#2007-05-14|2709.94
#2007-05-15|2674.65
#2007-05-16|2637.11
#2007-05-17|2592.04
#2007-05-18|2547.72
#2007-05-21|2512.24
#2007-05-22|2608.54
#2007-05-23|2649.21
#2007-05-24|2645.76
#2007-05-25|2612.65
#2007-05-28| .
#2007-05-29|2634.94
#2007-05-30|2632.28
#2007-05-31|2653.74
#2007-06-01|2674.02
#2007-06-04|2668.60
#2007-06-05|2662.46
#2007-06-06|2672.55
#2007-06-07|2662.77
#2007-06-08|2602.58
#2007-06-11|2584.22
#2007-06-12|2549.16
#2007-06-13|2541.45
#2007-06-14|2527.69
#2007-06-15|2555.30
#2007-06-18|2587.56
#2007-06-19|2557.15
#2007-06-20|2578.44
#2007-06-21|2601.50
#2007-06-22|2572.28
#2007-06-25|2543.98
#2007-06-26|2563.60
#2007-06-27|2519.12
#2007-06-28|2518.72
#2007-06-29|2536.06
#2007-07-02|2561.78
#2007-07-03|2578.51
#2007-07-04| .
#2007-07-05|2573.22
#2007-07-06|2545.41
#2007-07-09|2534.79
#2007-07-10|2554.55
#2007-07-11|2502.29
#2007-07-12|2421.41
#2007-07-13|2454.52
#2007-07-16|2457.94
#2007-07-17|2433.25
#2007-07-18|2407.00
#2007-07-19|2419.72
#2007-07-20|2417.49
#2007-07-23|2374.58
#2007-07-24|2414.57
#2007-07-25|2393.57
#2007-07-26|2452.27
#2007-07-27|2422.03
#2007-07-30|2445.99
#2007-07-31|2439.96
#2007-08-01|2353.75
#2007-08-02|2366.68
#2007-08-03|2393.84
#2007-08-06|2340.73
#2007-08-07|2323.11
#2007-08-08|2326.12
#2007-08-09|2367.20
#2007-08-10|2252.06
#2007-08-13|2195.88
#2007-08-14|2189.10
#2007-08-15|2119.00
#2007-08-16|2172.84
#2007-08-17|2130.77
#2007-08-20|2178.91
#2007-08-21|2233.67
#2007-08-22|2208.51
#2007-08-23|2250.69
#2007-08-24|2229.43
#2007-08-27|2194.28
#2007-08-28|2199.01
#2007-08-29|2148.20
#2007-08-30|2150.00
#2007-08-31|2211.29
#2007-09-03| .
#2007-09-04|2162.49
#2007-09-05|2116.10
#2007-09-06|2057.54
#2007-09-07|2082.00
#2007-09-10|2010.74
#2007-09-11|2024.11
#2007-09-12|2020.72
#2007-09-13|1970.74
#2007-09-14|1998.92
#2007-09-17|1999.79
#2007-09-18|1901.91
#2007-09-19|2019.23
#2007-09-20|1989.18
#2007-09-21|1911.51
#2007-09-24|1918.82
#2007-09-25|1988.22
#2007-09-26|2013.03
#2007-09-27|2179.94
#2007-09-28|2161.67
#2007-10-01|2126.63
#2007-10-02|2191.97
#2007-10-03|2283.95
#2007-10-04|2310.27
#2007-10-05|2344.42
#2007-10-08|2326.88
#2007-10-09|2366.96
#2007-10-10|2359.42
#2007-10-11|2346.66
#2007-10-12|2315.77
#2007-10-15|2304.05
#2007-10-16|2245.20
#2007-10-17|2147.19
#2007-10-18|2218.87
#2007-10-19|2235.28
#2007-10-22|2199.02
#2007-10-23|2186.78
#2007-10-24|2170.61
#2007-10-25|2113.43
#2007-10-26|2182.49
#2007-10-29|2247.02
#2007-10-30|2261.11
#2007-10-31|2270.49
#2007-11-01|2298.05
#2007-11-02|2206.42
#2007-11-05|2169.41
#2007-11-06|2189.51
#2007-11-07|2132.96
#2007-11-08|2078.14
#2007-11-09|2066.15
#2007-11-12|2052.23
#2007-11-13|2061.19
#2007-11-14|2150.12
#2007-11-15|2130.37
#2007-11-16|2061.63
#2007-11-19|2038.36
#2007-11-20|2075.59
#2007-11-21|2059.58
#2007-11-22| .
#2007-11-23|2060.29
#2007-11-26|2151.53
#2007-11-27|2182.99
#2007-11-28|2157.78
#2007-11-29|2271.55
#2007-11-30|2261.91
#2007-12-03|2287.14
#2007-12-04|2256.87
#2007-12-05|2241.50
#2007-12-06|2293.05
#2007-12-07|2301.02
#2007-12-10|2286.64
#2007-12-11|2307.22
#2007-12-12|2259.14
#2007-12-13|2160.44
#2007-12-14|2098.62
#2007-12-17|2052.53
#2007-12-18|2039.62
#2007-12-19|2016.58
#2007-12-20|2024.11
#2007-12-21|1981.46
#2007-12-24|1973.31
#2007-12-25| .
#2007-12-26|2066.00
#2007-12-27|2042.07
#2007-12-28|2034.58
#2007-12-31|2060.07
#2008-01-01| .
#2008-01-02|2096.86
#2008-01-03|2101.46
#2008-01-04|2025.63
#2008-01-07|1979.77
#2008-01-08|1963.90
#2008-01-09|1983.64
#2008-01-10|1935.11
#2008-01-11|1861.22
#2008-01-14|1878.62
#2008-01-15|1835.16
#2008-01-16|1771.55
#2008-01-17|1777.99
#2008-01-18|1829.90
#2008-01-21| .
#2008-01-22|1661.76
#2008-01-23|1727.10
#2008-01-24|1819.44
#2008-01-25|1940.60
#2008-01-28|1874.43
#2008-01-29|1914.95
#2008-01-30|1918.36
#2008-01-31|1937.65
#2008-02-01|1927.20
#2008-02-04|1993.11
#2008-02-05|1953.36
#2008-02-06|1842.86
#2008-02-07|1829.93
#2008-02-08|1786.82
#2008-02-11|1798.45
#2008-02-12|1756.28
#2008-02-13|1752.38
#2008-02-14|1845.23
#2008-02-15|1868.80
#2008-02-18| .
#2008-02-19|1917.24
#2008-02-20|1854.47
#2008-02-21|1911.69
#2008-02-22|1900.22
#2008-02-25|1952.26
#2008-02-26|1994.72
#2008-02-27|2027.07
#2008-02-28|2053.76
#2008-02-29|2001.69
#2008-03-03|1936.62
#2008-03-04|1923.15
#2008-03-05|1890.53
#2008-03-06|1934.41
#2008-03-07|1853.14
#2008-03-10|1816.95
#2008-03-11|1787.28
#2008-03-12|1871.57
#2008-03-13|1820.86
#2008-03-14|1792.10
#2008-03-17|1767.65
#2008-03-18|1766.23
#2008-03-19|1853.25
#2008-03-20|1863.85
#2008-03-21| .
#2008-03-24|1917.04
#2008-03-25|1937.54
#2008-03-26|1940.52
#2008-03-27|1880.00
#2008-03-28|1899.59
#2008-03-31|1841.12
#2008-04-01|1813.86
#2008-04-02|1955.25
#2008-04-03|2015.84
#2008-04-04|2029.90
#2008-04-07|2034.45
#2008-04-08|1958.55
#2008-04-09|1901.24
#2008-04-10|1882.40
#2008-04-11|1920.86
#2008-04-14|1851.51
#2008-04-15|1882.87
#2008-04-16|1944.77
#2008-04-17|1984.93
#2008-04-18|1950.21
#2008-04-21|2029.38
#2008-04-22|1963.75
#2008-04-23|1960.24
#2008-04-24|1933.60
#2008-04-25|2004.57
#2008-04-28|2119.41
#2008-04-29|2142.37
#2008-04-30|2155.71
#2008-05-01|2131.08
#2008-05-02|2197.96
#2008-05-05|2200.88
#2008-05-06|2216.48
#2008-05-07|2235.83
#2008-05-08|2213.59
#2008-05-09|2146.17
#2008-05-12|2149.53
#2008-05-13|2167.84
#2008-05-14|2148.61
#2008-05-15|2191.73
#2008-05-16|2217.63
#2008-05-19|2198.62
#2008-05-20|2179.36
#2008-05-21|2109.42
#2008-05-22|2142.82
#2008-05-23|2147.66
#2008-05-26| .
#2008-05-27|2120.32
#2008-05-28|2089.68
#2008-05-29|2131.74
#2008-05-30|2170.67
#2008-06-02|2256.35
#2008-06-03|2226.52
#2008-06-04|2275.65
#2008-06-05|2235.32
#2008-06-06|2274.18
#2008-06-09|2171.97
#2008-06-10|2095.64
#2008-06-11|2078.54
#2008-06-12|2009.05
#2008-06-13|2021.77
#2008-06-16|2076.50
#2008-06-17|2073.96
#2008-06-18|2076.07
#2008-06-19|1992.47
#2008-06-20|1967.50
#2008-06-23|1927.11
#2008-06-24|1930.55
#2008-06-25|1897.46
#2008-06-26|1908.65
#2008-06-27|1865.53
#2008-06-30|1845.61
#2008-07-01|1842.57
#2008-07-02|1795.73
#2008-07-03|1793.76
#2008-07-04| .
#2008-07-07|1813.76
#2008-07-08|1731.65
#2008-07-09|1749.68
#2008-07-10|1771.70
#2008-07-11|1763.86
#2008-07-14|1776.41
#2008-07-15|1723.38
#2008-07-16|1722.80
#2008-07-17|1787.48
#2008-07-18|1760.60
#2008-07-21|1758.62
#2008-07-22|1804.96
#2008-07-23|1862.72
#2008-07-24|1944.33
#2008-07-25|1837.67
#2008-07-28|1853.50
#2008-07-29|1793.57
#2008-07-30|1848.75
#2008-07-31|1840.12
#2008-08-01|1762.39
#2008-08-04|1704.48
#2008-08-05|1721.35
#2008-08-06|1784.50
#2008-08-07|1742.79
#2008-08-08|1717.86
#2008-08-11|1743.77
#2008-08-12|1753.21
#2008-08-13|1694.70
#2008-08-14|1639.03
#2008-08-15|1651.06
#2008-08-18|1677.60
#2008-08-19|1639.66
#2008-08-20|1626.78
#2008-08-21|1618.12
#2008-08-22|1561.57
#2008-08-25|1613.43
#2008-08-26|1573.34
#2008-08-27|1557.97
#2008-08-28|1558.80
#2008-08-29|1631.66
#2008-09-01| .
#2008-09-02|1576.25
#2008-09-03|1561.79
#2008-09-04|1521.46
#2008-09-05|1498.28
#2008-09-08|1626.39
#2008-09-09|1604.57
#2008-09-10|1659.11
#2008-09-11|1600.19
#2008-09-12|1639.79
#2008-09-15|1655.38
#2008-09-16|1523.75
#2008-09-17|1500.04
#2008-09-18|1419.39
#2008-09-19|1521.50
#2008-09-22|1620.75
#2008-09-23|1636.84
#2008-09-24|1663.21
#2008-09-25|1628.26
#2008-09-26|1626.33
#2008-09-29|1591.61
#2008-09-30|1486.93
#2008-10-01|1521.96
#2008-10-02|1480.53
#2008-10-03|1426.57
#2008-10-06|1397.27
#2008-10-07|1373.82
#2008-10-08|1313.77
#2008-10-09|1371.52
#2008-10-10|1351.10
#2008-10-13|1337.23
#2008-10-14|1526.98
#2008-10-15|1530.91
#2008-10-16|1361.14
#2008-10-17|1394.32
#2008-10-20|1420.99
#2008-10-21|1506.37
#2008-10-22|1421.97
#2008-10-23|1393.02
#2008-10-24|1304.34
#2008-10-27|1132.49
#2008-10-28|1106.72
#2008-10-29|1089.03
#2008-10-30|1212.99
#2008-10-31|1161.28
#2008-11-03|1154.30
#2008-11-04|1208.48
#2008-11-05|1344.69
#2008-11-06|1246.40
#2008-11-07|1226.87
#2008-11-10|1294.20
#2008-11-11|1287.26
#2008-11-12|1268.12
#2008-11-13|1185.07
#2008-11-14|1169.03
#2008-11-17|1121.18
#2008-11-18|1038.58
#2008-11-19|1012.64
#2008-11-20| 926.55
#2008-11-21| 933.31
#2008-11-24| 919.32
#2008-11-25| 992.60
#2008-11-26| 958.01
#2008-11-27| .
#2008-11-28|1012.22
#2008-12-01|1020.85
#2008-12-02| 944.52
#2008-12-03| 946.31
#2008-12-04| 900.04
#2008-12-05| 928.82
#2008-12-08| 926.58
#2008-12-09|1001.88
#2008-12-10|1012.75
#2008-12-11|1066.69
#2008-12-12|1023.24
#2008-12-15|1068.03
#2008-12-16|1029.08
#2008-12-17|1041.37
#2008-12-18|1059.08
#2008-12-19|1074.21
#2008-12-22|1100.32
#2008-12-23|1098.08
#2008-12-24|1056.38
#2008-12-25| .
#2008-12-26|1092.77
#2008-12-29|1093.60
#2008-12-30|1083.72
#2008-12-31|1078.11
#2009-01-01| .
#2009-01-02|1074.25
#2009-01-05|1079.62
#2009-01-06|1053.60
#2009-01-07|1100.24
#2009-01-08|1071.88
#2009-01-09|1089.41
#2009-01-12|1101.68
#2009-01-13|1006.54
#2009-01-14|1030.11
#2009-01-15| 984.90
#2009-01-16| 985.52
#2009-01-19| .
#2009-01-20| 952.58
#2009-01-21| 949.62
#2009-01-22| 980.42
#2009-01-23| 920.77
#2009-01-26| 903.93
#2009-01-27| 963.25
#2009-01-28| 957.56
#2009-01-29| 971.84
#2009-01-30| 936.32
#2009-02-02| 902.97
#2009-02-03| 890.32
#2009-02-04| 905.50
#2009-02-05| 890.68
#2009-02-06| 877.34
#2009-02-09| 813.79
#2009-02-10| 828.23
#2009-02-11| 836.40
#2009-02-12| 786.44
#2009-02-13| 764.24
#2009-02-16| .
#2009-02-17| 731.37
#2009-02-18| 693.82
#2009-02-19| 696.27
#2009-02-20| 685.17
#2009-02-23| 675.37
#2009-02-24| 618.24
#2009-02-25| 622.45
#2009-02-26| 612.74
#2009-02-27| 607.92
#2009-03-02| 612.77
#2009-03-03| 615.79
#2009-03-04| 615.01
#2009-03-05| 617.12
#2009-03-06| 597.56
#2009-03-09| 585.70
#2009-03-10| 593.87
#2009-03-11| 634.30
#2009-03-12| 615.28
#2009-03-13| 641.61
#2009-03-16| 672.27
#2009-03-17| 716.72
#2009-03-18| 734.15
#2009-03-19| 763.27
#2009-03-20| 744.74
#2009-03-23| 792.14
#2009-03-24| 815.70
#2009-03-25| 795.43
#2009-03-26| 828.47
#2009-03-27| 834.19
#2009-03-30| 797.26
#2009-03-31| 746.99
#2009-04-01| 782.07
#2009-04-02| 846.08
#2009-04-03| 864.99
#2009-04-06| 852.42
#2009-04-07| 859.91
#2009-04-08| 835.03
#2009-04-09| 890.82
#2009-04-10| .
#2009-04-13| 934.83
#2009-04-14| 960.04
#2009-04-15| 896.14
#2009-04-16| 879.97
#2009-04-17| 913.46
#2009-04-20| 905.86
#2009-04-21| 871.21
#2009-04-22| 879.64
#2009-04-23| 898.80
#2009-04-24| 901.00
#2009-04-27| 899.54
#2009-04-28| 868.32
#2009-04-29| 864.78
#2009-04-30| 887.13
#2009-05-01| 896.11
#2009-05-04| 895.57
#2009-05-05| 900.32
#2009-05-06| 901.69
#2009-05-07| 979.63
#2009-05-08|1028.57
#2009-05-11|1087.58
#2009-05-12|1062.48
#2009-05-13|1068.32
#2009-05-14|1016.11
#2009-05-15|1076.27
#2009-05-18|1030.81
#2009-05-19|1066.37
#2009-05-20|1082.06
#2009-05-21|1077.53
#2009-05-22|1084.40
#2009-05-25| .
#2009-05-26|1096.52
#2009-05-27|1124.24
#2009-05-28|1096.50
#2009-05-29|1106.55
#2009-06-01|1126.30
#2009-06-02|1122.66
#2009-06-03|1136.61
#2009-06-04|1143.60
#2009-06-05|1127.82
#2009-06-08|1151.93
#2009-06-09|1144.38
#2009-06-10|1206.46
#2009-06-11|1234.43
#2009-06-12|1284.24
#2009-06-15|1295.76
#2009-06-16|1213.77
#2009-06-17|1234.31
#2009-06-18|1193.30
#2009-06-19|1200.74
#2009-06-22|1232.53
#2009-06-23|1188.32
#2009-06-24|1179.11
#2009-06-25|1214.07
#2009-06-26|1239.69
#2009-06-29|1177.84
#2009-06-30|1191.68
#2009-07-01|1177.03
#2009-07-02|1185.37
#2009-07-03| .
#2009-07-06|1198.81
#2009-07-07|1170.13
#2009-07-08|1123.89
#2009-07-09|1097.56
#2009-07-10|1094.43
#2009-07-13|1030.61
#2009-07-14|1080.44
#2009-07-15|1062.42
#2009-07-16|1069.13
#2009-07-17|1089.63
#2009-07-20|1084.27
#2009-07-21|1139.22
#2009-07-22|1145.35
#2009-07-23|1130.28
#2009-07-24|1158.02
#2009-07-27|1181.05
#2009-07-28|1186.15
#2009-07-29|1171.34
#2009-07-30|1167.57
#2009-07-31|1196.22
#2009-08-03|1209.09
#2009-08-04|1199.26
#2009-08-05|1175.97
#2009-08-06|1166.70
#2009-08-07|1140.99
#2009-08-10|1170.89
#2009-08-11|1212.04
#2009-08-12|1185.08
#2009-08-13|1214.83
#2009-08-14|1245.68
#2009-08-17|1211.26
#2009-08-18|1207.50
#2009-08-19|1198.50
#2009-08-20|1216.93
#2009-08-21|1204.77
#2009-08-24|1215.44
#2009-08-25|1218.86
#2009-08-26|1237.57
#2009-08-27|1242.95
#2009-08-28|1258.13
#2009-08-31|1255.18
#2009-09-01|1249.56
#2009-09-02|1232.26
#2009-09-03|1212.04
#2009-09-04|1172.72
#2009-09-07| .
#2009-09-08|1203.08
#2009-09-09|1181.62
#2009-09-10|1198.99
#2009-09-11|1197.93
#2009-09-14|1163.13
#2009-09-15|1145.23
#2009-09-16|1129.67
#2009-09-17|1125.63
#2009-09-18|1111.14
#2009-09-21|1100.12
#2009-09-22|1113.28
#2009-09-23|1110.35
#2009-09-24|1106.20
#2009-09-25|1042.70
#2009-09-28|1002.31
#2009-09-29|1009.25
#2009-09-30| 998.79
#2009-10-01| 969.93
#2009-10-02| 960.06
#2009-10-05|1009.23
#2009-10-06|1042.55
#2009-10-07|1070.65
#2009-10-08|1074.16
#2009-10-09|1100.10
#2009-10-12|1096.48
#2009-10-13|1105.96
#2009-10-14|1088.19
#2009-10-15|1068.50
#2009-10-16|1043.93
#2009-10-19|1078.23
#2009-10-20|1109.63
#2009-10-21|1111.21
#2009-10-22|1088.45
#2009-10-23|1073.37
#2009-10-26|1079.84
#2009-10-27|1051.04
#2009-10-28|1056.28
#2009-10-29|1052.28
#2009-10-30|1081.61
#2009-11-02|1073.55
#2009-11-03|1075.51
#2009-11-04|1063.11
#2009-11-05|1067.23
#2009-11-06|1075.26
#2009-11-09|1059.47
#2009-11-10|1082.12
#2009-11-11|1072.42
#2009-11-12|1048.19
#2009-11-13|1065.08
#2009-11-16|1044.13
#2009-11-17|1034.48
#2009-11-18|1016.69
#2009-11-19| 998.65
#2009-11-20|1022.46
#2009-11-23|1022.40
#2009-11-24|1004.37
#2009-11-25|1010.53
#2009-11-26| .
#2009-11-27|1012.27
#2009-11-30|1070.51
#2009-12-01|1108.76
#2009-12-02|1100.15
#2009-12-03|1126.50
#2009-12-04|1126.72
#2009-12-07|1138.26
#2009-12-08|1136.46
#2009-12-09|1098.92
#2009-12-10|1083.54
#2009-12-11|1095.09
#2009-12-14|1092.14
#2009-12-15|1083.22
#2009-12-16|1108.80
#2009-12-17|1087.65
#2009-12-18|1074.76
#2009-12-21|1073.20
#2009-12-22|1079.15
#2009-12-23|1083.40
#2009-12-24|1094.88
#2009-12-25| .
#2009-12-28|1087.48
#2009-12-29|1087.98
#2009-12-30|1067.99
#2009-12-31|1063.23
#2010-01-01| .
#2010-01-04|1077.80
#2010-01-05|1107.68
#2010-01-06|1128.55
#2010-01-07|1150.91
#2010-01-08|1169.81
#2010-01-11|1182.79
#2010-01-12|1227.33
#2010-01-13|1195.94
#2010-01-14|1222.18
#2010-01-15|1231.48
#2010-01-18| .
#2010-01-19|1178.29
#2010-01-20|1151.84
#2010-01-21|1173.29
#2010-01-22|1174.33
#2010-01-25|1160.28
#2010-01-26|1149.71
#2010-01-27|1141.57
#2010-01-28|1146.04
#2010-01-29|1117.09
#2010-02-01|1104.48
#2010-02-02|1137.25
#2010-02-03|1122.13
#2010-02-04|1108.75
#2010-02-05|1087.58
#2010-02-08|1086.40
#2010-02-09|1078.38
#2010-02-10|1068.08
#2010-02-11|1068.79
#2010-02-12|1079.18
#2010-02-15| .
#2010-02-16|1061.41
#2010-02-17|1084.97
#2010-02-18|1089.28
#2010-02-19|1051.26
#2010-02-22|1086.46
#2010-02-23|1103.89
#2010-02-24|1091.17
#2010-02-25|1091.97
#2010-02-26|1102.49
#2010-03-01|1100.45
#2010-03-02|1101.98
#2010-03-03|1094.54
#2010-03-04|1079.25
#2010-03-05|1080.51
#2010-03-08|1107.82
#2010-03-09|1111.93
#2010-03-10|1097.03
#2010-03-11|1113.01
#2010-03-12|1123.55
#2010-03-15|1147.70
#2010-03-16|1148.51
#2010-03-17|1168.78
#2010-03-18|1155.22
#2010-03-19|1147.01
#2010-03-22|1153.06
#2010-03-23|1144.69
#2010-03-24|1131.31
#2010-03-25|1114.96
#2010-03-26|1137.88
#2010-03-29|1176.03
#2010-03-30|1186.35
#2010-03-31|1172.71
#2010-04-01|1164.42
#2010-04-02| .
#2010-04-05|1169.80
#2010-04-06|1173.82
#2010-04-07|1195.27
#2010-04-08|1185.86
#2010-04-09|1194.38
#2010-04-12|1198.95
#2010-04-13|1198.53
#2010-04-14|1186.59
#2010-04-15|1195.72
#2010-04-16|1204.48
#2010-04-19|1170.68
#2010-04-20|1150.14
#2010-04-21|1164.73
#2010-04-22|1158.45
#2010-04-23|1149.79
#2010-04-26|1184.96
#2010-04-27|1186.77
#2010-04-28|1158.70
#2010-04-29|1156.79
#2010-04-30|1162.61
#2010-05-03|1156.46
#2010-05-04|1156.40
#2010-05-05|1158.12
#2010-05-06|1114.92
#2010-05-07|1106.00
#2010-05-10|1099.12
#2010-05-11|1077.03
#2010-05-12|1052.10
#2010-05-13|1090.70
#2010-05-14|1089.35
#2010-05-17|1055.84
#2010-05-18|1033.33
#2010-05-19|1037.09
#2010-05-20|1039.76
#2010-05-21|1023.30
#2010-05-24|1012.74
#2010-05-25| 995.80
#2010-05-26| 988.24
#2010-05-27|1014.52
#2010-05-28|1014.09
#2010-05-31| .
#2010-06-01|1006.83
#2010-06-02| 981.92
#2010-06-03| 999.53
#2010-06-04|1001.54
#2010-06-07| 954.01
#2010-06-08| 952.55
#2010-06-09| 934.72
#2010-06-10| 944.88
#2010-06-11| 958.68
#2010-06-14| 958.98
#2010-06-15| 967.95
#2010-06-16| 982.23
#2010-06-17| 979.43
#2010-06-18| 966.41
#2010-06-21| 980.54
#2010-06-22| 984.05
#2010-06-23| 972.19
#2010-06-24| 982.06
#2010-06-25| 962.26
#2010-06-28| 946.23
#2010-06-29| 937.00
#2010-06-30| 920.67
#2010-07-01| 922.28
#2010-07-02| 912.47
#2010-07-05| .
#2010-07-06| 940.15
#2010-07-07| 917.99
#2010-07-08| 931.02
#2010-07-09| 934.73
#2010-07-12| 944.33
#2010-07-13| 937.77
#2010-07-14| 951.66
#2010-07-15| 943.45
#2010-07-16| 941.32
#2010-07-19| 938.49
#2010-07-20| 920.48
#2010-07-21| 894.67
#2010-07-22| 899.70
#2010-07-23| 920.38
#2010-07-26| 923.12
#2010-07-27| 917.32
#2010-07-28| 955.01
#2010-07-29| 957.81
#2010-07-30| 949.46
#2010-08-02| 952.62
#2010-08-03| 983.51
#2010-08-04| 962.61
#2010-08-05| 978.66
#2010-08-06| 992.32
#2010-08-09| 987.52
#2010-08-10| 996.61
#2010-08-11| 975.56
#2010-08-12| 953.55
#2010-08-13| 954.58
#2010-08-16| 960.46
#2010-08-17| 953.17
#2010-08-18| 970.79
#2010-08-19| 994.99
#2010-08-20| 965.18
#2010-08-23| 968.34
#2010-08-24| 967.20
#2010-08-25| 943.14
#2010-08-26| 936.48
#2010-08-27| 946.59
#2010-08-30| 960.73
#2010-08-31| 934.77
#2010-09-01| 930.39
#2010-09-02| 938.53
#2010-09-03| 938.13
#2010-09-06| .
#2010-09-07| 968.11
#2010-09-08| 935.04
#2010-09-09| 940.30
#2010-09-10| 930.36
#2010-09-13| 945.64
#2010-09-14| 945.11
#2010-09-15| 925.19
#2010-09-16| 913.59
#2010-09-17| 915.43
#2010-09-20| 916.55
#2010-09-21| 909.23
#2010-09-22| 920.00
#2010-09-23| 922.02
#2010-09-24| 913.90
#2010-09-27| 909.27
#2010-09-28| 896.08
#2010-09-29| 906.24
#2010-09-30| 888.05
#2010-10-01| 893.93
#2010-10-04| 867.53
#2010-10-05| 895.00
#2010-10-06| 944.01
#2010-10-07| 965.51
#2010-10-08| 976.43
#2010-10-11| 973.75
#2010-10-12| 947.13
#2010-10-13| 935.22
#2010-10-14| 981.88
#2010-10-15| 943.12
#2010-10-18| 946.74
#2010-10-19| 942.98
#2010-10-20| 952.39
#2010-10-21| 942.77
#2010-10-22| 960.70
#2010-10-25| 977.68
#2010-10-26| 957.65
#2010-10-27| 942.04
#2010-10-28| 941.22
#2010-10-29| 936.77
#2010-11-01| 907.13
#2010-11-02| 917.79
#2010-11-03| 910.97
#2010-11-04| 927.08
#2010-11-05| 954.10
#2010-11-08| 957.08
#2010-11-09| 962.92
#2010-11-10| 972.03
#2010-11-11|1005.67
#2010-11-12| 993.78
#2010-11-15| 987.08
#2010-11-16| 982.78
#2010-11-17| 984.58
#2010-11-18|1016.64
#2010-11-19|1024.99
#2010-11-22|1039.92
#2010-11-23|1046.37
#2010-11-24|1027.27
#2010-11-25| .
#2010-11-26| 997.18
#2010-11-29|1011.05
#2010-11-30|1002.29
#2010-12-01| 994.02
#2010-12-02|1022.48
#2010-12-03|1042.02
#2010-12-06|1048.10
#2010-12-07|1038.36
#2010-12-08|1021.38
#2010-12-09|1046.23
#2010-12-10|1045.16
#2010-12-13|1074.54
#2010-12-14|1093.64
#2010-12-15|1088.75
#2010-12-16|1083.37
#2010-12-17|1086.18
#2010-12-20|1079.73
#2010-12-21|1080.24
#2010-12-22|1098.23
#2010-12-23|1103.65
#2010-12-24| .
#2010-12-27|1097.74
#2010-12-28|1114.57
#2010-12-29|1123.25
#2010-12-30|1112.82
#2010-12-31|1121.60
#2011-01-03|1113.50
#2011-01-04|1137.90
#2011-01-05|1119.51
#2011-01-06|1149.14
#2011-01-07|1148.21
#2011-01-10|1151.75
#2011-01-11|1132.15
#2011-01-12|1138.71
#2011-01-13|1172.12
#2011-01-14|1156.36
#2011-01-17| .
#2011-01-18|1146.45
#2011-01-19|1168.06
#2011-01-20|1136.13
#2011-01-21|1104.95
#2011-01-24|1112.83
#2011-01-25|1133.63
#2011-01-26|1119.14
#2011-01-27|1118.03
#2011-01-28|1107.24
#2011-01-31|1094.62
#2011-02-01|1105.56
#2011-02-02|1141.58
#2011-02-03|1143.48
#2011-02-04|1149.26
#2011-02-07|1155.59
#2011-02-08|1166.73
#2011-02-09|1144.88
#2011-02-10|1144.42
#2011-02-11|1141.68
#2011-02-14|1172.39
#2011-02-15|1169.46
#2011-02-16|1203.73
#2011-02-17|1217.14
#2011-02-18|1215.45
#2011-02-21| .
#2011-02-22|1171.83
#2011-02-23|1152.62
#2011-02-24|1148.52
#2011-02-25|1157.68
#2011-02-28|1183.14
#2011-03-01|1193.89
#2011-03-02|1163.85
#2011-03-03|1156.58
#2011-03-04|1169.91
#2011-03-07|1152.75
#2011-03-08|1141.55
#2011-03-09|1152.49
#2011-03-10|1120.32
#2011-03-11|1118.35
#2011-03-14|1001.85
#2011-03-15| 910.49
#2011-03-16| 994.15
#2011-03-17|1000.95
#2011-03-18|1009.18
#2011-03-21|1009.31
#2011-03-22|1068.51
#2011-03-23|1053.51
#2011-03-24|1027.85
#2011-03-25|1012.58
#2011-03-28| 993.32
#2011-03-29| 986.37
#2011-03-30| 994.23
#2011-03-31|1003.12
#2011-04-01| 967.94
#2011-04-04| 962.12
#2011-04-05| 934.18
#2011-04-06| 903.00
#2011-04-07| 916.11
#2011-04-08| 940.63
#2011-04-11| 937.97
#2011-04-12| 935.51
#2011-04-13| 948.25
#2011-04-14| 956.59
#2011-04-15| 940.51
#2011-04-18| 944.86
#2011-04-19| 938.70
#2011-04-20| 945.77
#2011-04-21| 964.07
#2011-04-22| .
#2011-04-25| 973.03
#2011-04-26| 967.63
#2011-04-27| 946.42
#2011-04-28| 973.41
#2011-04-29| 977.25
#2011-05-02| 993.88
#2011-05-03| 996.71
#2011-05-04| 999.00
#2011-05-05|1007.43
#2011-05-06| 992.39
#2011-05-09| 979.06
#2011-05-10| 975.99
#2011-05-11| 982.12
#2011-05-12| 974.24
#2011-05-13| 955.63
#2011-05-16| 927.43
#2011-05-17| 928.60
#2011-05-18| 942.53
#2011-05-19| 924.56
#2011-05-20| 916.54
#2011-05-23| 890.01
#2011-05-24| 889.92
#2011-05-25| 897.58
#2011-05-26| 911.91
#2011-05-27| 923.44
#2011-05-30| .
#2011-05-31| 941.79
#2011-06-01| 949.17
#2011-06-02| 939.77
#2011-06-03| 928.86
#2011-06-06| 920.34
#2011-06-07| 931.86
#2011-06-08| 933.69
#2011-06-09| 922.35
#2011-06-10| 923.66
#2011-06-13| 915.74
#2011-06-14| 925.01
#2011-06-15| 917.37
#2011-06-16| 901.74
#2011-06-17| 891.35
#2011-06-20| 892.45
#2011-06-21| 899.49
#2011-06-22| 924.16
#2011-06-23| 916.46
#2011-06-24| 929.87
#2011-06-27| 920.33
#2011-06-28| 933.47
#2011-06-29| 947.69
#2011-06-30| 957.73
#2011-07-01| 967.28
#2011-07-04| .
#2011-07-05| 985.61
#2011-07-06| 992.02
#2011-07-07| 988.02
#2011-07-08| 993.67
#2011-07-11| 985.78
#2011-07-12| 968.76
#2011-07-13| 984.25
#2011-07-14| 971.22
#2011-07-15| 977.17
#2011-07-18| 976.49
#2011-07-19| 963.32
#2011-07-20| 976.35
#2011-07-21| 983.36
#2011-07-22|1009.72
#2011-07-25| 998.17
#2011-07-26|1010.62
#2011-07-27|1004.77
#2011-07-28| 992.91
#2011-07-29| 996.16
#2011-08-01|1018.46
#2011-08-02|1004.17
#2011-08-03| 988.52
#2011-08-04| 964.40
#2011-08-05| 926.52
#2011-08-08| 910.24
#2011-08-09| 893.65
#2011-08-10| 902.00
#2011-08-11| 892.87
#2011-08-12| 888.81
#2011-08-15| 908.92
#2011-08-16| 905.70
#2011-08-17| 915.77
#2011-08-18| 903.20
#2011-08-19| 876.20
#2011-08-22| 858.32
#2011-08-23| 873.10
#2011-08-24| 855.94
#2011-08-25| 863.29
#2011-08-26| 876.77
#2011-08-29| 878.78
#2011-08-30| 900.76
#2011-08-31| 901.20
#2011-09-01| 909.16
#2011-09-02| 895.66
#2011-09-05| .
#2011-09-06| 830.72
#2011-09-07| 849.96
#2011-09-08| 845.37
#2011-09-09| 842.15
#2011-09-12| 823.28
#2011-09-13| 843.98
#2011-09-14| 821.29
#2011-09-15| 833.59
#2011-09-16| 867.46
#2011-09-19| 872.79
#2011-09-20| 845.12
#2011-09-21| 840.82
#2011-09-22| 812.00
#2011-09-23| 812.53
#2011-09-26| 787.09
#2011-09-27| 809.11
#2011-09-28| 838.11
#2011-09-29| 842.11
#2011-09-30| 840.36
#2011-10-03| 825.33
#2011-10-04| 808.60
#2011-10-05| 789.81
#2011-10-06| 813.63
#2011-10-07| 826.89
#2011-10-10| 827.21
#2011-10-11| 849.18
#2011-10-12| 835.38
#2011-10-13| 862.66
#2011-10-14| 848.07
#2011-10-17| 876.87
#2011-10-18| 859.55
#2011-10-19| 850.79
#2011-10-20| 842.78
#2011-10-21| 847.33
#2011-10-24| 866.53
#2011-10-25| 861.23
#2011-10-26| 860.28
#2011-10-27| 904.59
#2011-10-28| 912.99
#2011-10-31| 864.17
#2011-11-01| 848.07
#2011-11-02| 821.85
#2011-11-03| 822.54
#2011-11-04| 836.75
#2011-11-07| 838.50
#2011-11-08| 782.38
#2011-11-09| 811.42
#2011-11-10| 789.27
#2011-11-11| 788.39
#2011-11-14| 814.24
#2011-11-15| 803.09
#2011-11-16| 780.39
#2011-11-17| 789.44
#2011-11-18| 770.34
#2011-11-21| 763.58
#2011-11-22| 757.67
#2011-11-23| 753.61
#2011-11-24| .
#2011-11-25| 731.62
#2011-11-28| 747.88
#2011-11-29| 770.52
#2011-11-30| 776.35
#2011-12-01| 798.90
#2011-12-02| 797.55
#2011-12-05| 809.89
#2011-12-06| 794.72
#2011-12-07| 810.30
#2011-12-08| 816.80
#2011-12-09| 797.95
#2011-12-12| 812.63
#2011-12-13| 803.97
#2011-12-14| 797.19
#2011-12-15| 781.27
#2011-12-16| 786.92
#2011-12-19| 768.24
#2011-12-20| 768.94
#2011-12-21| 775.65
#2011-12-22| 768.16
#2011-12-23| 768.06
#2011-12-26| .
#2011-12-27| 766.02
#2011-12-28| 759.66
#2011-12-29| 764.18
#2011-12-30| 773.52
#2012-01-02| .
#2012-01-03| 775.44
#2012-01-04| 803.77
#2012-01-05| 789.61
#2012-01-06| 783.09
#2012-01-09| 785.79
#2012-01-10| 793.32
#2012-01-11| 805.37
#2012-01-12| 792.47
#2012-01-13| 797.10
#2012-01-16| .
#2012-01-17| 793.32
#2012-01-18| 803.57
#2012-01-19| 822.19
#2012-01-20| 853.95
#2012-01-23| 864.23
#2012-01-24| 845.66
#2012-01-25| 854.82
#2012-01-26| 858.02
#2012-01-27| 851.91
#2012-01-30| 860.43
#2012-01-31| 865.91
#2012-02-01| 878.38
#2012-02-02| 902.09
#2012-02-03| 887.92
#2012-02-06| 907.46
#2012-02-07| 911.02
#2012-02-08| 923.23
#2012-02-09| 921.56
#2012-02-10| 901.30
#2012-02-13| 908.24
#2012-02-14| 911.64
#2012-02-15| 943.66
#2012-02-16| 932.97
#2012-02-17| 942.82
#2012-02-20| .
#2012-02-21| 942.18
#2012-02-22| 958.05
#2012-02-23| 985.37
#2012-02-24| 992.03
#2012-02-27| 987.35
#2012-02-28| 997.30
#2012-02-29| 982.79
#2012-03-01| 968.26
#2012-03-02| 985.24
#2012-03-05| 974.69
#2012-03-06| 972.46
#2012-03-07| 963.24
#2012-03-08| 990.12
#2012-03-09| 996.21
#2012-03-12| 999.66
#2012-03-13| 993.35
#2012-03-14|1004.51
#2012-03-15|1013.43
#2012-03-16|1015.21
#2012-03-19|1023.83
#2012-03-20|1019.86
#2012-03-21| 990.28
#2012-03-22|1003.48
#2012-03-23| 980.31
#2012-03-26| 960.94
#2012-03-27| 991.72
#2012-03-28| 998.95
#2012-03-29| 996.01
#2012-03-30| 979.87
#2012-04-02|1006.73
#2012-04-03| 994.60
#2012-04-04| 966.32
#2012-04-05| 963.73
#2012-04-06| .
#2012-04-09| 949.41
#2012-04-10| 952.90
#2012-04-11| 937.25
#2012-04-12| 941.26
#2012-04-13| 961.65
#2012-04-16| 942.00
#2012-04-17| 931.11
#2012-04-18| 953.19
#2012-04-19| 943.29
#2012-04-20| 942.82
#2012-04-23| 950.16
#2012-04-24| 930.72
#2012-04-25| 944.54
#2012-04-26| 945.90
#2012-04-27| 941.63
#2012-04-30| 948.77
#2012-05-01| 910.05
#2012-05-02| 912.55
#2012-05-03| 910.28
#2012-05-04| 915.98
#2012-05-07| 872.27
#2012-05-08| 882.14
#2012-05-09| 862.29
#2012-05-10| 854.79
#2012-05-11| 840.09
#2012-05-14| 848.30
#2012-05-15| 830.98
#2012-05-16| 817.36
#2012-05-17| 856.00
#2012-05-18| 822.19
#2012-05-21| 817.51
#2012-05-22| 824.53
#2012-05-23| 808.45
#2012-05-24| 812.65
#2012-05-25| 804.85
#2012-05-28| .
#2012-05-29| 817.93
#2012-05-30| 817.29
#2012-05-31| 809.45
#2012-06-01| 796.36
#2012-06-04| 770.22
#2012-06-05| 787.36
#2012-06-06| 809.07
#2012-06-07| 823.66
#2012-06-08| 805.22
#2012-06-11| 825.84
#2012-06-12| 813.62
#2012-06-13| 812.27
#2012-06-14| 825.02
#2012-06-15| 829.24
#2012-06-18| 847.26
#2012-06-19| 836.33
#2012-06-20| 857.62
#2012-06-21| 850.92
#2012-06-22| 850.77
#2012-06-25| 852.04
#2012-06-26| 845.65
#2012-06-27| 858.62
#2012-06-28| 880.47
#2012-06-29| 892.75
#2012-07-02| 900.46
#2012-07-03| 899.51
#2012-07-04| .
#2012-07-05| 896.21
#2012-07-06| 890.83
#2012-07-09| 874.00
#2012-07-10| 855.34
#2012-07-11| 861.12
#2012-07-12| 854.12
#2012-07-13| 857.08
#2012-07-16| 862.19
#2012-07-17| 863.67
#2012-07-18| 856.61
#2012-07-19| 865.26
#2012-07-20| 841.84
#2012-07-23| 825.50
#2012-07-24| 831.48
#2012-07-25| 819.92
#2012-07-26| 854.03
#2012-07-27| 875.03
#2012-07-30| 886.26
#2012-07-31| 893.92
#2012-08-01| 880.50
#2012-08-02| 890.31
#2012-08-03| 869.47
#2012-08-06| 890.33
#2012-08-07| 890.11
#2012-08-08| 888.90
#2012-08-09| 891.78
#2012-08-10| 894.73
#2012-08-13| 891.39
#2012-08-14| 883.60
#2012-08-15| 874.41
#2012-08-16| 885.06
#2012-08-17| 895.14
#2012-08-20| 896.23
#2012-08-21| 903.10
#2012-08-22| 896.58
#2012-08-23| 912.08
#2012-08-24| 889.72
#2012-08-27| 885.51
#2012-08-28| 875.13
#2012-08-29| 878.75
#2012-08-30| 861.22
#2012-08-31| 855.27
#2012-09-03| .
#2012-09-04| 855.25
#2012-09-05| 850.58
#2012-09-06| 853.18
#2012-09-07| 884.04
#2012-09-10| 894.50
#2012-09-11| 892.96
#2012-09-12| 899.51
#2012-09-13| 907.86
#2012-09-14| 924.49
#2012-09-17| 918.75
#2012-09-18| 925.39
#2012-09-19| 942.19
#2012-09-20| 922.76
#2012-09-21| 921.77
#2012-09-24| 925.67
#2012-09-25| 933.28
#2012-09-26| 922.18
#2012-09-27| 929.50
#2012-09-28| 916.00
#2012-10-01| 902.29
#2012-10-02| 901.82
#2012-10-03| 902.27
#2012-10-04| 921.40
#2012-10-05| 922.83
#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| 913.05
#2012-10-17| 933.16
#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|1209.64
#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|1226.94
#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|1160.47
#2013-01-22|1182.09
#2013-01-23|1138.64
#2013-01-24|1158.23
#2013-01-25|1159.40
#2013-01-28|1184.46
#2013-01-29|1196.15
#2013-01-30|1218.81
#2013-01-31|1237.58
#2013-02-01|1214.10
#2013-02-04|1243.20
#2013-02-05|1208.38
#2013-02-06|1230.70
#2013-02-07|1251.65
#2013-02-08|1241.71
#2013-02-11|1232.48
#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|1230.66
#2013-02-20|1234.84
#2013-02-21|1224.86
#2013-02-22|1221.48
#2013-02-25|1243.55
#2013-02-26|1270.96
#2013-02-27|1247.72
#2013-02-28|1264.22
#2013-03-01|1282.12
#2013-03-04|1314.95
#2013-03-05|1305.51
#2013-03-06|1320.58
#2013-03-07|1303.07
#2013-03-08|1313.66
#2013-03-11|1360.38
#2013-03-12|1347.36
#2013-03-13|1341.14
#2013-03-14|1360.85
#2013-03-15|1382.41
#2013-03-18|1351.78
#2013-03-19|1378.01
#2013-03-20|1368.56
#2013-03-21|1415.40
#2013-03-22|1396.90
#2013-03-25|1427.40
#2013-03-26|1426.19
#2013-03-27|1459.41
#2013-03-28|1448.43
#2013-03-29|1442.25
#2013-04-01|1388.33
#2013-04-02|1410.30
#2013-04-03|1431.58
#2013-04-04|1422.03
#2013-04-05|1508.49
#2013-04-08|1619.50
#2013-04-09|1593.18
#2013-04-10|1617.07
#2013-04-11|1688.35
#2013-04-12|1701.46
#2013-04-15|1683.27
#2013-04-16|1681.65
#2013-04-17|1723.81
#2013-04-18|1710.79
#2013-04-19|1691.76
#2013-04-22|1741.10
#2013-04-23|1752.79
#2013-04-24|1766.76
#2013-04-25|1762.77
#2013-04-26|1790.16
#2013-04-29|1781.59
#2013-04-30|1850.46
#2013-05-01|1824.41
#2013-05-02|1787.99
#2013-05-03|1771.37
#2013-05-06|1764.77
#2013-05-07|1812.94
#2013-05-08|1815.62
#2013-05-09|1814.77
#2013-05-10|1831.45
#2013-05-13|1943.47
#2013-05-14|1900.09
#2013-05-15|1854.09
#2013-05-16|1855.25
#2013-05-17|1908.61
#2013-05-20|1949.42
#2013-05-21|1910.76
#2013-05-22|1879.29
#2013-05-23|1725.67
#2013-05-24|1741.25
#2013-05-27|1704.55
#2013-05-28|1706.48
#2013-05-29|1749.52
#2013-05-30|1663.23
#2013-05-31|1636.97
#2013-06-03|1532.35
#2013-06-04|1658.73
#2013-06-05|1604.81
#2013-06-06|1543.42
#2013-06-07|1569.10
#2013-06-10|1640.13
#2013-06-11|1656.19
#2013-06-12|1670.31
#2013-06-13|1594.18
#2013-06-14|1593.76
#2013-06-17|1618.26
#2013-06-18|1627.10
#2013-06-19|1649.00
#2013-06-20|1555.81
#2013-06-21|1550.21
#2013-06-24|1551.67
#2013-06-25|1519.04
#2013-06-26|1486.44
#2013-06-27|1522.02
#2013-06-28|1581.02
#2013-07-01|1628.45
#2013-07-02|1661.88
#2013-07-03|1679.87
#2013-07-04|1704.90
#2013-07-05|1717.24
#2013-07-08|1696.42
#2013-07-09|1736.25
#2013-07-10|1736.26
#2013-07-11|1772.62
#2013-07-12|1749.96
#2013-07-15|1742.08
#2013-07-16|1772.40
#2013-07-17|1744.08
#2013-07-18|1733.43
#2013-07-19|1740.45
#2013-07-22|1754.77
#2013-07-23|1744.24
#2013-07-24|1749.73
#2013-07-25|1717.08
#2013-07-26|1678.49
#2013-07-29|1582.72
#2013-07-30|1638.48
#2013-07-31|1629.75
#2013-08-01|1660.39
#2013-08-02|1721.99
#2013-08-05|1706.93
#2013-08-06|1718.92
#2013-08-07|1675.11
#2013-08-08|1667.12
#2013-08-09|1647.13
#2013-08-12|1585.86
#2013-08-13|1585.44
#2013-08-14|1615.96
#2013-08-15|1585.69
#2013-08-16|1590.57
#2013-08-19|1591.75
#2013-08-20|1563.79
#2013-08-21|1552.93
#2013-08-22|1534.43
#2013-08-23|1569.74
#2013-08-26|1554.54
#2013-08-27|1564.43
#2013-08-28|1511.61
#2013-08-29|1503.20
#2013-08-30|1505.13
#2013-09-02|1533.82
#2013-09-03|1593.98
#2013-09-04|1622.27
#2013-09-05|1619.05
#2013-09-06|1608.09
#2013-09-09|1644.55
#2013-09-10|1680.85
#2013-09-11|1703.26
#2013-09-12|1701.21
#2013-09-13|1702.67
#2013-09-16|1712.07
#2013-09-17|1706.52
#2013-09-18|1759.71
#2013-09-19|1796.12
#2013-09-20|1796.74
#2013-09-23|1813.67
#2013-09-24|1807.69
#2013-09-25|1791.70
#2013-09-26|1812.31
#2013-09-27|1819.79
#2013-09-30|1767.33
#2013-10-01|1764.26
#2013-10-02|1733.22
#2013-10-03|1726.20
#2013-10-04|1711.36
#2013-10-07|1660.62
#2013-10-08|1687.45
#2013-10-09|1734.08
#2013-10-10|1722.10
#2013-10-11|1765.11
#2013-10-14|1768.53
#2013-10-15|1758.86
#2013-10-16|1743.35
#2013-10-17|1781.31
#2013-10-18|1775.07
#2013-10-21|1790.76
#2013-10-22|1798.57
#2013-10-23|1788.95
#2013-10-24|1791.60
#2013-10-25|1763.33
#2013-10-28|1787.01
#2013-10-29|1768.72
#2013-10-30|1800.61
#2013-10-31|1764.77
#2013-11-01|1716.43
#2013-11-04|1719.48
#2013-11-05|1744.13
#2013-11-06|1762.23
#2013-11-07|1736.38
#2013-11-08|1712.11
#2013-11-11|1703.47
#2013-11-12|1746.92
#2013-11-13|1763.15
#2013-11-14|1785.94
#2013-11-15|1856.92
#2013-11-18|1885.28
#2013-11-19|1871.98
#2013-11-20|1869.13
#2013-11-21|1871.94
#2013-11-22|1899.01
#2013-11-25|1888.88
#2013-11-26|1879.52
#2013-11-27|1844.56
#2013-11-28|1877.08
#2013-11-29|1863.32
#2013-12-02|1854.19
#2013-12-03|1861.96
#2013-12-04|1813.59
#2013-12-05|1818.40
#2013-12-06|1812.42
#2013-12-09|1833.94
#2013-12-10|1844.09
#2013-12-11|1837.67
#2013-12-12|1804.32
#2013-12-13|1798.84
#2013-12-16|1762.48
#2013-12-17|1766.48
#2013-12-18|1774.69
#2013-12-19|1783.16
#2013-12-20|1790.56
#2013-12-23|1792.28
#2013-12-24|1776.83
#2013-12-25|1790.88
#2013-12-26|1850.01
#2013-12-27|1857.63
#2013-12-30|1858.23
#2013-12-31|1856.99
#2014-01-01|1856.99
#2014-01-02|1858.41
#2014-01-03|1868.19
#2014-01-06|1849.86
#2014-01-07|1825.20
#2014-01-08|1857.87
#2014-01-09|1838.37
#2014-01-10|1850.03
#2014-01-13|1863.99
#2014-01-14|1794.60
#2014-01-15|1809.25
#2014-01-16|1798.80
#2014-01-17|1794.84
#2014-01-20|1792.87
#2014-01-21|1785.27
#2014-01-22|1805.51
#2014-01-23|1798.90
#2014-01-24|1787.42
#2014-01-27|1719.83
#2014-01-28|1707.51
#2014-01-29|1783.73
#2014-01-30|1711.90
#2014-01-31|1698.03
#2014-02-03|1638.53
#2014-02-04|1554.69
#2014-02-05|1589.04
#2014-02-06|1579.94
#2014-02-07|1635.01
#2014-02-10|1656.93
#2014-02-11|1651.18
#2014-02-12|1646.35
#2014-02-13|1635.64
#2014-02-14|1593.79
#2014-02-17|1617.99
#2014-02-18|1670.98
#2014-02-19|1650.89
#2014-02-20|1601.57
#2014-02-21|1644.25
#2014-02-24|1631.90
#2014-02-25|1653.69
#2014-02-26|1626.99
#2014-02-27|1601.11
#2014-02-28|1593.81
#2014-03-03|1588.58
#2014-03-04|1582.24
#2014-03-05|1599.32
#2014-03-06|1623.18
#2014-03-07|1629.18
#2014-03-10|1617.44
#2014-03-11|1620.23
#2014-03-12|1584.54
#2014-03-13|1587.49
#2014-03-14|1550.18
#2014-03-17|1519.63
#2014-03-18|1543.00
#2014-03-19|1528.67
#2014-03-20|1498.46
#2014-03-21|1498.68
#2014-03-24|1535.70
#2014-03-25|1509.24
#2014-03-26|1508.79
#2014-03-27|1507.85
#2014-03-28|1534.87
#2014-03-31|1560.89
#2014-04-01|1554.52
#2014-04-02|1579.53
#2014-04-03|1587.08
#2014-04-04|1606.37
#2014-04-07|1564.55
#2014-04-08|1530.98
#2014-04-09|1494.68
#2014-04-10|1497.35
#2014-04-11|1466.12
#2014-04-14|1449.73
#2014-04-15|1446.09
#2014-04-16|1501.99
#2014-04-17|1504.37
#2014-04-18|1516.99
#2014-04-21|1513.09
#2014-04-22|1486.40
#2014-04-23|1512.29
#2014-04-24|1498.31
#2014-04-25|1508.22
#2014-04-28|1482.32
#2014-04-29|1482.90
#2014-04-30|1453.47
#2014-05-01|1510.28
#2014-05-02|1523.61
#2014-05-05|1525.55
#2014-05-06|1533.96
#2014-05-07|1485.23
#2014-05-08|1495.85
#2014-05-09|1507.16
#2014-05-12|1491.07
#2014-05-13|1537.87
#2014-05-14|1564.99
#2014-05-15|1542.79
#2014-05-16|1510.86
#2014-05-19|1496.51
#2014-05-20|1496.15
#2014-05-21|1484.72
#2014-05-22|1533.47
#2014-05-23|1545.30
#2014-05-26|1583.35
#2014-05-27|1580.35
#2014-05-28|1596.03
#2014-05-29|1609.68
#2014-05-30|1594.13
#2014-06-02|1615.80
#2014-06-03|1630.62
#2014-06-04|1644.48
#2014-06-05|1637.04
#2014-06-06|1647.46
#2014-06-09|1643.97
#2014-06-10|1619.47
#2014-06-11|1642.28
#2014-06-12|1646.01
#2014-06-13|1657.69
#2014-06-16|1648.45
#2014-06-17|1642.37
#2014-06-18|1667.65
#2014-06-19|1715.85
#2014-06-20|1719.92
#2014-06-23|1715.52
#2014-06-24|1711.54
#2014-06-25|1701.78
#2014-06-26|1711.87
#2014-06-27|1703.61
#2014-06-30|1726.89
#2014-07-01|1736.17
#2014-07-02|1744.98
#2014-07-03|1731.21
#2014-07-04|1744.96
#2014-07-07|1742.34
#2014-07-08|1714.66
#2014-07-09|1687.10
#2014-07-10|1663.51
#2014-07-11|1638.56
#2014-07-14|1637.71
#2014-07-15|1659.71
#2014-07-16|1650.00
#2014-07-17|1640.95
#2014-07-18|1625.86
#2014-07-21|1626.99
#2014-07-22|1623.86
#2014-07-23|1609.65
#2014-07-24|1598.63
#2014-07-25|1628.56
#2014-07-28|1628.98
#2014-07-29|1618.89
#2014-07-30|1617.39
#2014-07-31|1634.61
#2014-08-01|1625.52
#2014-08-04|1605.88
#2014-08-05|1578.39
#2014-08-06|1563.87
#2014-08-07|1581.16
#2014-08-08|1538.19
#2014-08-11|1569.10
#2014-08-12|1569.50
#2014-08-13|1582.95
#2014-08-14|1582.55
#2014-08-15|1581.93
#2014-08-18|1573.65
#2014-08-19|1580.50
#2014-08-20|1558.94
#2014-08-21|1599.31
#2014-08-22|1590.24
#2014-08-25|1600.32
#2014-08-26|1587.43
#2014-08-27|1596.75
#2014-08-28|1595.76
#2014-08-29|1584.37
#2014-09-01|1581.88
#2014-09-02|1603.31
#2014-09-03|1620.81
#2014-09-04|1605.00
#2014-09-05|1599.01
#2014-09-08|1604.80
#2014-09-09|1588.87
#2014-09-10|1577.96
#2014-09-11|1584.42
#2014-09-12|1572.41
#2014-09-15|1574.32
#2014-09-16|1572.09
#2014-09-17|1551.25
#2014-09-18|1546.98
#2014-09-19|1554.79
#2014-09-22|1551.87
#2014-09-23|1553.72
#2014-09-24|1533.58
#2014-09-25|1554.64
#2014-09-26|1534.95
#2014-09-29|1531.42
#2014-09-30|1504.15
#2014-10-01|1483.64
#2014-10-02|1456.96
#2014-10-03|1430.31
#2014-10-06|1455.31
#2014-10-07|1445.42
#2014-10-08|1433.87
#2014-10-09|1425.18
#2014-10-10|1410.94
#2014-10-13|1418.30
#2014-10-14|1386.87
#2014-10-15|1397.67
#2014-10-16|1362.84
#2014-10-17|1342.35
#2014-10-20|1391.91
#2014-10-21|1377.08
#2014-10-22|1398.92
#2014-10-23|1366.14
#2014-10-24|1375.50
#2014-10-27|1387.66
#2014-10-28|1383.22
#2014-10-29|1418.55
#2014-10-30|1413.89
#2014-10-31|1496.32
#2014-11-03|1469.00
#2014-11-04|1608.79
#2014-11-05|1580.31
#2014-11-06|1546.40
#2014-11-07|1540.54
#2014-11-10|1538.23
#2014-11-11|1529.96
#2014-11-12|1545.91
#2014-11-13|1556.30
#2014-11-14|1558.40
#2014-11-17|1504.20
#2014-11-18|1532.27
#2014-11-19|1524.50
#2014-11-20|1495.92
#2014-11-21|1511.55
#2014-11-24|1500.95
#2014-11-25|1511.72
#2014-11-26|1513.09
#2014-11-27|1491.51
#2014-11-28|1500.00
#2014-12-01|1507.32
#2014-12-02|1501.04
#2014-12-03|1513.06
#2014-12-04|1529.44
#2014-12-05|1520.88
#2014-12-08|1525.95
#2014-12-09|1514.73
#2014-12-10|1486.71
#2014-12-11|1463.83
#2014-12-12|1467.27
#2014-12-15|1439.61
#2014-12-16|1421.95
#2014-12-17|1417.37
#2014-12-18|1425.59
#2014-12-19|1467.51
#2014-12-22|1470.27
#2014-12-23|1460.71
#2014-12-24|1463.39
#2014-12-25|1453.61
#2014-12-26|1468.91
#2014-12-29|1461.50
#2014-12-30|1450.87
#2014-12-31|1444.58
#2015-01-01|1444.58
#2015-01-02|1440.85
#2015-01-05|1433.88
#2015-01-06|1397.36
#2015-01-07|1374.29
#2015-01-08|1373.13
#2015-01-09|1381.79
#2015-01-12|1384.36
#2015-01-13|1370.67
#2015-01-14|1367.79
#2015-01-15|1374.58
#2015-01-16|1346.68
#2015-01-19|1341.29
#2015-01-20|1368.97
#2015-01-21|1357.87
#2015-01-22|1361.02
#2015-01-23|1372.86
#2015-01-26|1353.28
#2015-01-27|1388.48
#2015-01-28|1385.79
#2015-01-29|1368.04
#2015-01-30|1363.15
#2015-02-02|1347.17
#2015-02-03|1325.20
#2015-02-04|1364.25
#2015-02-05|1369.27
#2015-02-06|1377.10
#2015-02-09|1392.99
#2015-02-10|1387.50
#2015-02-11|1374.76
#2015-02-12|1415.60
#2015-02-13|1443.08
#2015-02-16|1472.09
#2015-02-17|1460.85
#2015-02-18|1483.34
#2015-02-19|1505.29
#2015-02-20|1520.76
#2015-02-23|1505.09
#2015-02-24|1512.37
#2015-02-25|1515.78
#2015-02-26|1530.33
#2015-02-27|1552.76
#2015-03-02|1523.85
#2015-03-03|1524.17
#2015-03-04|1509.07
#2015-03-05|1502.66
#2015-03-06|1517.53
#2015-03-09|1509.85
#2015-03-10|1506.21
#2015-03-11|1509.52
#2015-03-12|1532.09
#2015-03-13|1552.13
#2015-03-16|1551.00
#2015-03-17|1572.82
#2015-03-18|1593.37
#2015-03-19|1579.15
#2015-03-20|1595.50
#2015-03-23|1620.32
#2015-03-24|1602.49
#2015-03-25|1609.78
#2015-03-26|1577.09
#2015-03-27|1572.15
#2015-03-30|1577.88
#2015-03-31|1569.86
#2015-04-01|1556.71
#2015-04-02|1581.97
#2015-04-03|1607.82
#2015-04-06|1599.01
#2015-04-07|1604.53
#2015-04-08|1623.65
#2015-04-09|1629.04
#2015-04-10|1630.87
#2015-04-13|1640.70
#2015-04-14|1651.86
#2015-04-15|1632.47
#2015-04-16|1653.41
#2015-04-17|1647.68
#2015-04-20|1620.92
#2015-04-21|1661.22
#2015-04-22|1705.47
#2015-04-23|1719.29
#2015-04-24|1717.82
#2015-04-27|1722.07
#2015-04-28|1720.98
#2015-04-29|1719.03
#2015-04-30|1665.36
#2015-05-01|1646.99
#2015-05-04|1646.44
#2015-05-05|1648.50
#2015-05-06|1657.20
#2015-05-07|1648.31
#2015-05-08|1667.40
#2015-05-11|1683.92
#2015-05-12|1681.78
#2015-05-13|1681.95
#2015-05-14|1666.76
#2015-05-15|1677.18
#2015-05-18|1686.09
#2015-05-19|1697.61
#2015-05-20|1706.00
#2015-05-21|1699.76
#2015-05-22|1701.05
#2015-05-25|1715.51
#2015-05-26|1680.94
#2015-05-27|1661.81
#2015-05-28|1673.07
#2015-05-29|1673.38
#2015-06-01|1682.87
#2015-06-02|1671.19
#2015-06-03|1674.47
#2015-06-04|1690.93
#2015-06-05|1656.52
#2015-06-08|1664.87
#2015-06-09|1646.26
#2015-06-10|1654.20
#2015-06-11|1659.22
#2015-06-12|1660.09
#2015-06-15|1657.61
#2015-06-16|1640.65
#2015-06-17|1627.69
#2015-06-18|1625.81
#2015-06-19|1646.31
#2015-06-22|1659.91
#2015-06-23|1685.80
#2015-06-24|1690.41
#2015-06-25|1686.62
#2015-06-26|1695.67
#2015-06-29|1665.41
#2015-06-30|1674.82
#2015-07-01|1704.08
#2015-07-02|1713.35
#2015-07-03|1745.13
#2015-07-06|1705.32
#2015-07-07|1713.20
#2015-07-08|1654.60
#2015-07-09|1658.12
#2015-07-10|1647.36
#2015-07-13|1665.18
#2015-07-14|1713.93
#2015-07-15|1698.63
#2015-07-16|1706.54
#2015-07-17|1713.61
#2015-07-20|1709.61
#2015-07-21|1724.25
#2015-07-22|1696.70
#2015-07-23|1710.17
#2015-07-24|1702.21
#2015-07-27|1676.80
#2015-07-28|1669.76
#2015-07-29|1661.94
#2015-07-30|1706.40
#2015-07-31|1730.21
#2015-08-03|1709.83
#2015-08-04|1714.53
#2015-08-05|1706.83
#2015-08-06|1704.42
#2015-08-07|1711.27
#2015-08-10|1715.46
#2015-08-11|1712.39
#2015-08-12|1699.12
#2015-08-13|1680.64
#2015-08-14|1674.54
#2015-08-17|1674.05
#2015-08-18|1680.28
#2015-08-19|1659.23
#2015-08-20|1638.88
#2015-08-21|1591.27
#2015-08-24|1533.88
#2015-08-25|1466.65
#2015-08-26|1536.14
#2015-08-27|1535.87
#2015-08-28|1579.90
#2015-08-31|1562.17
#2015-09-01|1516.71
#2015-09-02|1493.69
#2015-09-03|1491.28
#2015-09-04|1469.03
#2015-09-07|1455.12
#2015-09-08|1418.25
#2015-09-09|1516.55
#2015-09-10|1507.27
#2015-09-11|1534.19
#2015-09-14|1515.99
#2015-09-15|1494.00
#2015-09-16|1487.39
#2015-09-17|1523.88
#2015-09-18|1500.84
#2015-09-21|1493.74
#2015-09-22|1499.84
#2015-09-23|1494.12
#2015-09-24|1465.28
#2015-09-25|1484.17
#2015-09-28|1490.78
#2015-09-29|1424.56
#2015-09-30|1473.95
#2015-10-01|1529.76
#2015-10-02|1541.74
#2015-10-05|1550.46
#2015-10-06|1553.10
#2015-10-07|1591.32
#2015-10-08|1593.17
#2015-10-09|1611.88
#2015-10-12|1617.25
#2015-10-13|1599.53
#2015-10-14|1575.94
#2015-10-15|1612.45
#2015-10-16|1634.84
#2015-10-19|1616.56
#2015-10-20|1609.77
#2015-10-21|1642.30
#2015-10-22|1617.29
#2015-10-23|1648.62
#2015-10-26|1660.22
#2015-10-27|1649.19
#2015-10-28|1654.63
#2015-10-29|1628.35
#2015-10-30|1632.15
#2015-11-02|1606.79
#2015-11-03|1600.15
#2015-11-04|1602.08
#2015-11-05|1624.39
#2015-11-06|1598.51
#2015-11-09|1638.11
#2015-11-10|1635.11
#2015-11-11|1637.66
#2015-11-12|1626.77
#2015-11-13|1612.56
#2015-11-16|1595.83
#2015-11-17|1602.97
#2015-11-18|1606.51
#2015-11-19|1625.16
#2015-11-20|1618.30
#2015-11-23|1616.07
#2015-11-24|1625.97
#2015-11-25|1591.02
#2015-11-26|1603.48
#2015-11-27|1589.22
#2015-11-30|1562.48
#2015-12-01|1591.01
#2015-12-02|1589.07
#2015-12-03|1591.81
#2015-12-04|1561.16
#2015-12-07|1566.98
#2015-12-08|1550.72
#2015-12-09|1561.63
#2015-12-10|1541.40
#2015-12-11|1555.27
#2015-12-14|1523.50
#2015-12-15|1490.86
#2015-12-16|1541.07
#2015-12-17|1550.03
#2015-12-18|1527.82
#2015-12-21|1523.88
#2015-12-22|1524.31
#2015-12-23|1523.11
#2015-12-24|1516.68
#2015-12-25|1506.48
#2015-12-28|1527.67
#2015-12-29|1534.30
#2015-12-30|1534.84
#2015-12-31|1538.35
#2016-01-01|1538.35
#2016-01-04|1514.75
#2016-01-05|1515.06
#2016-01-06|1513.41
#2016-01-07|1476.64
#2016-01-08|1464.96
#2016-01-11|1469.58
#2016-01-12|1409.90
#2016-01-13|1454.96
#2016-01-14|1432.17
#2016-01-15|1430.55
#2016-01-18|1403.89
#2016-01-19|1406.27
#2016-01-20|1372.47
#2016-01-21|1305.36
#2016-01-22|1375.24
#2016-01-25|1404.88
#2016-01-26|1366.28
#2016-01-27|1419.33
#2016-01-28|1405.02
#2016-01-29|1459.71
#2016-02-01|1541.81
#2016-02-02|1520.73
#2016-02-03|1466.20
#2016-02-04|1459.71
#2016-02-05|1418.94
#2016-02-08|1423.75
#2016-02-09|1336.63
#2016-02-10|1284.12
#2016-02-11|1314.53
#2016-02-12|1190.83
#2016-02-15|1287.10
#2016-02-16|1319.54
#2016-02-17|1300.88
#2016-02-18|1337.40
#2016-02-19|1328.95
#2016-02-22|1336.96
#2016-02-23|1332.83
#2016-02-24|1344.64
#2016-02-25|1368.18
#2016-02-26|1354.64
#2016-02-29|1349.63
#2016-03-01|1355.50
#2016-03-02|1404.89
#2016-03-03|1444.18
#2016-03-04|1456.62
#2016-03-07|1453.13
#2016-03-08|1449.56
#2016-03-09|1410.42
#2016-03-10|1434.57
#2016-03-11|1449.93
#2016-03-14|1465.54
#2016-03-15|1463.56
#2016-03-16|1438.19
#2016-03-17|1465.56
#2016-03-18|1456.06
#2016-03-21|1453.20
#2016-03-22|1478.64
#2016-03-23|1454.77
#2016-03-24|1441.58
#2016-03-25|1458.92
#2016-03-28|1456.64
#2016-03-29|1479.97
#2016-03-30|1468.30
#2016-03-31|1460.69
#2016-04-01|1406.51
#2016-04-04|1408.60
#2016-04-05|1376.25
#2016-04-06|1382.14
#2016-04-07|1415.54
#2016-04-08|1426.59
#2016-04-11|1417.24
#2016-04-12|1455.94
#2016-04-13|1482.15
#2016-04-14|1520.19
#2016-04-15|1508.88
#2016-04-18|1447.00
#2016-04-19|1485.97
#2016-04-20|1501.16
#2016-04-21|1540.35
#2016-04-22|1547.95
#2016-04-25|1545.23
#2016-04-26|1519.50
#2016-04-27|1522.48
#2016-04-28|1465.49
#2016-04-29|1486.93
#2016-05-02|1436.58
#2016-05-03|1440.97
#2016-05-04|1431.54
#2016-05-05|1425.14
#2016-05-06|1419.68
#2016-05-09|1412.59
#2016-05-10|1449.11
#2016-05-11|1435.85
#2016-05-12|1444.24
#2016-05-13|1400.72
#2016-05-16|1401.30
#2016-05-17|1420.66
#2016-05-18|1411.37
#2016-05-19|1410.00
#2016-05-20|1412.59
#2016-05-23|1425.18
#2016-05-24|1406.63
#2016-05-25|1411.07
#2016-05-26|1401.31
#2016-05-27|1405.73
#2016-05-30|1400.62
#2016-05-31|1419.68
#2016-06-01|1415.99
#2016-06-02|1389.58
#2016-06-03|1407.27
#2016-06-06|1374.88
#2016-06-07|1381.23
#2016-06-08|1391.35
#2016-06-09|1371.02
#2016-06-10|1354.00
#2016-06-13|1306.28
#2016-06-14|1297.07
#2016-06-15|1309.15
#2016-06-16|1288.48
#2016-06-17|1299.44
#2016-06-20|1341.94
#2016-06-21|1353.14
#2016-06-22|1344.10
#2016-06-23|1352.63
#2016-06-24|1277.90
#2016-06-27|1253.89
#2016-06-28|1220.19
#2016-06-29|1253.80
#2016-06-30|1264.40
#2016-07-01|1277.44
#2016-07-04|1291.20
#2016-07-05|1301.53
#2016-07-06|1257.52
#2016-07-07|1250.36
#2016-07-08|1241.12
#2016-07-11|1277.28
#2016-07-12|1318.31
#2016-07-13|1345.77
#2016-07-14|1334.88
#2016-07-15|1364.64
#2016-07-18|1363.87
#2016-07-19|1357.58
#2016-07-20|1340.93
#2016-07-21|1375.83
#2016-07-22|1358.69
#2016-07-25|1367.17
#2016-07-26|1346.34
#2016-07-27|1359.70
#2016-07-28|1353.12
#2016-07-29|1431.61
#2016-08-01|1408.34
#2016-08-02|1396.95
#2016-08-03|1338.07
#2016-08-04|1385.88
#2016-08-05|1387.62
#2016-08-08|1419.06
#2016-08-09|1446.85
#2016-08-10|1443.98
#2016-08-11|1443.12
#2016-08-12|1465.75
#2016-08-15|1457.53
#2016-08-16|1440.13
#2016-08-17|1475.58
#2016-08-18|1456.87
#2016-08-19|1459.37
#2016-08-22|1468.34
#2016-08-23|1445.91
#2016-08-24|1448.34
#2016-08-25|1449.81
#2016-08-26|1426.93
#2016-08-29|1448.90
#2016-08-30|1441.70
#2016-08-31|1460.76
#2016-09-01|1480.98
#2016-09-02|1484.49
#2016-09-05|1489.65
#2016-09-06|1514.04
#2016-09-07|1505.75
#2016-09-08|1502.07
#2016-09-09|1492.96
#2016-09-12|1471.26
#2016-09-13|1459.04
#2016-09-14|1445.59
#2016-09-15|1424.40
#2016-09-16|1438.41
#2016-09-19|1445.20
#2016-09-20|1445.25
#2016-09-21|1515.87
#2016-09-22|1514.52
#2016-09-23|1489.75
#2016-09-26|1484.23
#2016-09-27|1492.20
#2016-09-28|1460.45
#2016-09-29|1477.33
#2016-09-30|1450.41
#2016-10-03|1453.01
#2016-10-04|1448.53
#2016-10-05|1446.10
#2016-10-06|1450.72
#2016-10-07|1454.70
#2016-10-10|1448.45
#2016-10-11|1438.81
#2016-10-12|1419.24
#2016-10-13|1419.84
#2016-10-14|1422.87
#2016-10-17|1433.83
#2016-10-18|1439.01
#2016-10-19|1457.62
#2016-10-20|1466.58
#2016-10-21|1455.94
#2016-10-24|1447.22
#2016-10-25|1460.51
#2016-10-26|1470.10
#2016-10-27|1496.20
#2016-10-28|1528.52
#2016-10-31|1534.85
#2016-11-01|1536.36
#2016-11-02|1526.79
#2016-11-03|1527.82
#2016-11-04|1506.00
#2016-11-07|1497.83
#2016-11-08|1493.63
#2016-11-09|1423.21
#2016-11-10|1509.38
#2016-11-11|1537.63
#2016-11-14|1558.93
#2016-11-15|1554.90
#2016-11-16|1568.22
#2016-11-17|1559.20
#2016-11-18|1553.22
#2016-11-21|1562.78
#2016-11-22|1559.22
#2016-11-23|1536.78
#2016-11-24|1551.98
#2016-11-25|1551.72
#2016-11-28|1570.26
#2016-11-29|1552.24
#2016-11-30|1542.87
#2016-12-01|1564.21
#2016-12-02|1601.54
#2016-12-05|1576.23
#2016-12-06|1610.32
#2016-12-07|1645.94
#2016-12-08|1682.92
#2016-12-09|1699.57
#2016-12-12|1685.86
#2016-12-13|1683.55
#2016-12-14|1687.14
#2016-12-15|1634.99
#2016-12-16|1640.87
#2016-12-19|1646.47
#2016-12-20|1625.14
#2016-12-21|1622.98
#2016-12-22|1618.57
#2016-12-23|1622.37
#2016-12-26|1612.18
#2016-12-27|1607.50
#2016-12-28|1605.03
#2016-12-29|1597.14
#2016-12-30|1590.71
#2017-01-02|1590.71
#2017-01-03|1571.97
#2017-01-04|1633.25
#2017-01-05|1657.77
#2017-01-06|1630.52
#2017-01-09|1630.73
#2017-01-10|1626.50
#2017-01-11|1616.67
#2017-01-12|1642.93
#2017-01-13|1641.70
#2017-01-16|1632.23
#2017-01-17|1619.26
#2017-01-18|1632.81
#2017-01-19|1620.50
#2017-01-20|1623.45
#2017-01-23|1621.30
#2017-01-24|1594.61
#2017-01-25|1599.98
#2017-01-26|1628.65
#2017-01-27|1618.34
#2017-01-30|1634.34
#2017-01-31|1630.56
#2017-02-01|1630.67
#2017-02-02|1626.85
#2017-02-03|1627.25
#2017-02-06|1632.38
#2017-02-07|1633.84
#2017-02-08|1648.86
#2017-02-09|1626.15
#2017-02-10|1653.33
#2017-02-13|1649.27
#2017-02-14|1627.36
#2017-02-15|1644.26
#2017-02-16|1662.08
#2017-02-17|1662.18
#2017-02-20|1662.59
#2017-02-21|1669.17
#2017-02-22|1667.06
#2017-02-23|1663.79
#2017-02-24|1668.79
#2017-02-27|1647.54
#2017-02-28|1658.61
#2017-03-01|1646.56
#2017-03-02|1663.24
#2017-03-03|1650.21
#2017-03-06|1655.03
#2017-03-07|1648.12
#2017-03-08|1623.20
#2017-03-09|1630.26
#2017-03-10|1659.89
#2017-03-13|1660.59
#2017-03-14|1658.68
#2017-03-15|1658.06
#2017-03-16|1689.64
#2017-03-17|1689.34
#2017-03-20|1690.61
#2017-03-21|1678.74
#2017-03-22|1647.32
#2017-03-23|1648.18
#2017-03-24|1663.44
#2017-03-27|1633.22
#2017-03-28|1660.13
#2017-03-29|1653.37
#2017-03-30|1629.81
#2017-03-31|1612.00
#2017-04-03|1621.05
#2017-04-04|1610.24
#2017-04-05|1591.94
#2017-04-06|1568.87
#2017-04-07|1593.99
#2017-04-10|1607.30
#2017-04-11|1617.38
#2017-04-12|1594.27
#2017-04-13|1589.84
#2017-04-14|1589.59
#2017-04-17|1617.65
#2017-04-18|1628.25
#2017-04-19|1624.80
#2017-04-20|1626.32
#2017-04-21|1642.48
#2017-04-24|1636.19
#2017-04-25|1648.41
#2017-04-26|1658.88
#2017-04-27|1657.01
#2017-04-28|1622.04
#2017-05-01|1619.38
#2017-05-02|1634.97
#2017-05-03|1631.99
#2017-05-04|1626.48
#2017-05-05|1627.64
#2017-05-08|1666.15
#2017-05-09|1640.38
#2017-05-10|1639.60
#2017-05-11|1647.73
#2017-05-12|1645.04
#2017-05-15|1645.30
#2017-05-16|1649.38
#2017-05-17|1659.08
#2017-05-18|1631.84
#2017-05-19|1639.86
#2017-05-22|1664.45
#2017-05-23|1663.41
#2017-05-24|1668.13
#2017-05-25|1673.92
#2017-05-26|1675.28
#2017-05-29|1664.77
#2017-05-30|1673.17
#2017-05-31|1667.66
#2017-06-01|1677.20
#2017-06-02|1738.50
#2017-06-05|1720.69
#2017-06-06|1718.11
#2017-06-07|1732.57
#2017-06-08|1709.65
#2017-06-09|1703.14
#2017-06-12|1714.17
#2017-06-13|1716.80
#2017-06-14|1731.77
#2017-06-15|1694.82
#2017-06-16|1716.15
#2017-06-19|1712.39
#2017-06-20|1714.77
#2017-06-21|1705.69
#2017-06-22|1706.53
#2017-06-23|1717.52
#2017-06-26|1706.40
#2017-06-27|1699.31
#2017-06-28|1699.33
#2017-06-29|1719.25
#2017-06-30|1698.46
#2017-07-03|1692.17
#2017-07-04|1700.39
#2017-07-05|1708.09
#2017-07-06|1707.44
#2017-07-07|1672.87
#2017-07-10|1682.08
#2017-07-11|1681.51
#2017-07-12|1687.88
#2017-07-13|1675.71
#2017-07-14|1689.42
#2017-07-17|1686.73
#2017-07-18|1701.35
#2017-07-19|1691.79
#2017-07-20|1709.14
#2017-07-21|1717.26
#2017-07-24|1709.00
#2017-07-25|1702.07
#2017-07-26|1699.46
#2017-07-27|1708.19
#2017-07-28|1704.22
#2017-07-31|1709.12
#2017-08-01|1726.87
#2017-08-02|1722.39
#2017-08-03|1729.25
#2017-08-04|1720.86
#2017-08-07|1734.38
#2017-08-08|1729.23
#2017-08-09|1725.66
#2017-08-10|1729.30
#2017-08-11|1732.79
#2017-08-14|1707.79
#2017-08-15|1711.27
#2017-08-16|1699.92
#2017-08-17|1708.00
#2017-08-18|1702.02
#2017-08-21|1690.89
#2017-08-22|1681.53
#2017-08-23|1687.57
#2017-08-24|1664.38
#2017-08-25|1671.26
#2017-08-28|1677.60
#2017-08-29|1677.61
#2017-08-30|1659.28
#2017-08-31|1666.70
#2017-09-01|1665.94
#2017-09-04|1659.49
#2017-09-05|1648.65
#2017-09-06|1631.89
#2017-09-07|1644.47
#2017-09-08|1638.78
#2017-09-11|1637.64
#2017-09-12|1648.55
#2017-09-13|1650.98
#2017-09-14|1652.59
#2017-09-15|1662.47
#2017-09-18|1654.65
#2017-09-19|1698.27
#2017-09-20|1705.08
#2017-09-21|1690.52
#2017-09-22|1704.64
#2017-09-25|1717.81
#2017-09-26|1708.16
#2017-09-27|1700.35
#2017-09-28|1708.28
#2017-09-29|1720.30
#2017-10-02|1719.42
#2017-10-03|1728.68
#2017-10-04|1734.83
#2017-10-05|1733.31
#2017-10-06|1738.39
#2017-10-09|1740.32
#2017-10-10|1751.94
#2017-10-11|1745.75
#2017-10-12|1764.31
#2017-10-13|1790.73
#2017-10-16|1811.05
#2017-10-17|1796.60
#2017-10-18|1783.71
#2017-10-19|1793.65
#2017-10-20|1769.32
#2017-10-23|1773.31
#2017-10-24|1763.04
#2017-10-25|1763.25
#2017-10-26|1783.82
#2017-10-27|1790.36
#2017-10-30|1797.33
#2017-10-31|1783.13
#2017-11-01|1797.34
#2017-11-02|1805.90
#2017-11-03|1799.42
#2017-11-06|1789.75
#2017-11-07|1813.28
#2017-11-08|1819.87
#2017-11-09|1827.84
#2017-11-10|1809.82
#2017-11-13|1772.31
#2017-11-14|1771.16
#2017-11-15|1730.97
#2017-11-16|1743.71
#2017-11-17|1750.76
#2017-11-20|1739.08
#2017-11-21|1748.78
#2017-11-22|1774.24
#2017-11-23|1780.22
#2017-11-24|1774.05
#2017-11-27|1782.00
#2017-11-28|1772.40
#2017-11-29|1796.92
#2017-11-30|1836.84
#2017-12-01|1818.86
#2017-12-04|1812.71
#2017-12-05|1825.36
#2017-12-06|1795.68
#2017-12-07|1795.39
#2017-12-08|1796.11
#2017-12-11|1806.10
#2017-12-12|1814.52
#2017-12-13|1837.95
#2017-12-14|1833.84
#2017-12-15|1817.31
#2017-12-18|1836.84
#2017-12-19|1840.32
#2017-12-20|1831.29
#2017-12-21|1827.06
#2017-12-22|1833.63
#2017-12-25|1823.15
#2017-12-26|1818.54
#2017-12-27|1833.04
#2017-12-28|1820.33
#2017-12-29|1825.96
#2018-01-01|1825.96
#2018-01-02|1834.19
#2018-01-03|1830.11
#2018-01-04|1891.62
#2018-01-05|1909.38
#2018-01-08|1913.60
#2018-01-09|1938.75
#2018-01-10|1973.08
#2018-01-11|1979.72
#2018-01-12|1981.56
#2018-01-15|2012.41
#2018-01-16|2010.58
#2018-01-17|2009.76
#2018-01-18|1994.91
#2018-01-19|2020.49
#2018-01-22|2041.80
#2018-01-23|2086.20
#2018-01-24|2095.84
#2018-01-25|2084.35
#2018-01-26|2081.63
#2018-01-29|2067.64
#2018-01-30|2034.69
#2018-01-31|2004.04
#2018-02-01|2044.91
#2018-02-02|2009.58
#2018-02-05|1966.42
#2018-02-06|1884.38
#2018-02-07|1872.96
#2018-02-08|1883.73
#2018-02-09|1850.00
#2018-02-12|1852.39
#2018-02-13|1855.66
#2018-02-14|1846.11
#2018-02-15|1884.51
#2018-02-16|1910.55
#2018-02-19|1951.01
#2018-02-20|1936.98
#2018-02-21|1917.74
#2018-02-22|1908.17
#2018-02-23|1943.85
#2018-02-26|1946.68
#2018-02-27|1950.51
#2018-02-28|1934.57
#2018-03-01|1905.11
#2018-03-02|1901.64
#2018-03-05|1878.32
#2018-03-06|1885.71
#2018-03-07|1894.28
#2018-03-08|1892.64
#2018-03-09|1870.46
#2018-03-12|1915.84
#2018-03-13|1934.06
#2018-03-14|1926.36
#2018-03-15|1922.09
#2018-03-16|1919.65
#2018-03-19|1901.88
#2018-03-20|1906.36
#2018-03-21|1907.88
#2018-03-22|1940.29
#2018-03-23|1874.60
#2018-03-26|1875.80
#2018-03-27|1911.18
#2018-03-28|1889.97
#2018-03-29|1897.02
#2018-03-30|1903.35
#2018-04-02|1894.87
#2018-04-03|1879.81
#2018-04-04|1893.70
#2018-04-05|1888.39
#2018-04-06|1891.78
#2018-04-09|1899.53
#2018-04-10|1896.31
#2018-04-11|1912.48
#2018-04-12|1892.50
#2018-04-13|1910.17
#2018-04-16|1912.84
#2018-04-17|1897.54
#2018-04-18|1917.65
#2018-04-19|1912.22
#2018-04-20|1917.91
#2018-04-23|1913.70
#2018-04-24|1923.97
#2018-04-25|1917.72
#2018-04-26|1915.42
#2018-04-27|1925.25
#2018-04-30|1919.75
#2018-05-01|1907.96
#2018-05-02|1927.37
#2018-05-03|1943.81
#2018-05-04|1942.56
#2018-05-07|1925.84
#2018-05-08|1941.47
#2018-05-09|1926.73
#2018-05-10|1942.92
#2018-05-11|1958.04
#2018-05-14|1966.94
#2018-05-15|1941.63
#2018-05-16|1944.35
#2018-05-17|1941.16
#2018-05-18|1949.20
#2018-05-21|1930.38
#2018-05-22|1925.82
#2018-05-23|1935.12
#2018-05-24|1924.95
#2018-05-25|1913.76
#2018-05-28|1915.14
#2018-05-29|1896.76
#2018-05-30|1864.19
#2018-05-31|1873.43
#2018-06-01|1855.42
#2018-06-04|1878.65
#2018-06-05|1866.03
#2018-06-06|1861.35
#2018-06-07|1886.42
#2018-06-08|1881.47
#2018-06-11|1873.17
#2018-06-12|1872.16
#2018-06-13|1884.05
#2018-06-14|1875.66
#2018-06-15|1871.97
#2018-06-18|1852.32
#2018-06-19|1823.98
#2018-06-20|1838.44
#2018-06-21|1823.44
#2018-06-22|1820.39
#2018-06-25|1812.91
#2018-06-26|1815.84
#2018-06-27|1802.91
#2018-06-28|1788.24
#2018-06-29|1785.08
#2018-07-02|1753.73
#2018-07-03|1753.11
#2018-07-04|1750.23
#2018-07-05|1726.96
#2018-07-06|1741.09
#2018-07-09|1768.06
#2018-07-10|1768.09
#2018-07-11|1744.88
#2018-07-12|1728.39
#2018-07-13|1748.61
#2018-07-16|1748.76
#2018-07-17|1767.32
#2018-07-18|1770.94
#2018-07-19|1766.00
#2018-07-20|1774.34
#2018-07-23|1799.79
#2018-07-24|1820.03
#2018-07-25|1823.92
#2018-07-26|1835.90
#2018-07-27|1814.32
#2018-07-30|1813.83
#2018-07-31|1757.62
#2018-08-01|1742.49
#2018-08-02|1739.54
#2018-08-03|1725.94
#2018-08-06|1719.16
#2018-08-07|1731.97
#2018-08-08|1745.20
#2018-08-09|1734.61
#2018-08-10|1721.77
#2018-08-13|1682.99
#2018-08-14|1703.32
#2018-08-15|1692.71
#2018-08-16|1684.36
#2018-08-17|1704.09
#2018-08-20|1699.96
#2018-08-21|1705.19
#2018-08-22|1722.25
#2018-08-23|1713.45
#2018-08-24|1721.93
#2018-08-27|1741.69
#2018-08-28|1744.02
#2018-08-29|1747.35
#2018-08-30|1747.39
#2018-08-31|1750.80
#2018-09-03|1733.76
#2018-09-04|1736.33
#2018-09-05|1719.69
#2018-09-06|1705.55
#2018-09-07|1697.54
#2018-09-10|1699.76
#2018-09-11|1707.22
#2018-09-12|1707.26
#2018-09-13|1709.71
#2018-09-14|1732.78
#2018-09-17|1735.10
#2018-09-18|1762.25
#2018-09-19|1787.71
#2018-09-20|1801.57
#2018-09-21|1833.52
#2018-09-24|1833.52
#2018-09-25|1835.24
#2018-09-26|1821.93
#2018-09-27|1797.96
#2018-09-28|1807.59
#2018-10-01|1804.65
#2018-10-02|1803.59
#2018-10-03|1770.53
#2018-10-04|1787.50
#2018-10-05|1804.18
#2018-10-08|1814.23
#2018-10-09|1793.80
#2018-10-10|1820.06
#2018-10-11|1757.96
#2018-10-12|1759.45
#2018-10-15|1738.64
#2018-10-16|1736.89
#2018-10-17|1782.34
#2018-10-18|1778.66
#2018-10-19|1753.85
#2018-10-22|1760.07
#2018-10-23|1722.82
#2018-10-24|1720.86
#2018-10-25|1661.73
#2018-10-26|1672.24
#2018-10-29|1665.28
#2018-10-30|1698.36
#2018-10-31|1726.23
#2018-11-01|1721.35
#2018-11-02|1735.54
#2018-11-05|1716.20
#2018-11-06|1732.79
#2018-11-07|1719.07
#2018-11-08|1743.33
#2018-11-09|1740.41
#2018-11-12|1732.45
#2018-11-13|1691.36
#2018-11-14|1687.55
#2018-11-15|1682.28
#2018-11-16|1678.86
#2018-11-19|1677.02
#2018-11-20|1666.29
#2018-11-21|1639.57
#2018-11-22|1656.94
#2018-11-23|1659.88
#2018-11-26|1648.04
#2018-11-27|1657.90
#2018-11-28|1658.65
#2018-11-29|1679.37
#2018-11-30|1673.08
#2018-12-03|1700.51
#2018-12-04|1657.62
#2018-12-05|1631.37
#2018-12-06|1604.56
#2018-12-07|1609.89
#2018-12-10|1573.71
#2018-12-11|1544.88
#2018-12-12|1578.37
#2018-12-13|1582.59
#2018-12-14|1555.58
#2018-12-17|1560.92
#2018-12-18|1528.73
#2018-12-19|1521.46
#2018-12-20|1472.85
#2018-12-21|1441.14
#2018-12-24|1449.29
#2018-12-25|1392.04
#2018-12-26|1414.07
#2018-12-27|1474.37
#2018-12-28|1477.04
#2018-12-31|1486.53
#2019-01-01|1486.53
#2019-01-02|1492.24
#2019-01-03|1516.24
#2019-01-04|1506.73
#2019-01-07|1540.71
#2019-01-08|1555.68
#2019-01-09|1560.34
#2019-01-10|1556.63
#2019-01-11|1558.64
#2019-01-14|1559.94
#2019-01-15|1581.23
#2019-01-16|1564.79
#2019-01-17|1592.00
#2019-01-18|1598.17
#2019-01-21|1602.82
#2019-01-22|1594.60
#2019-01-23|1579.69
#2019-01-24|1596.57
#2019-01-25|1605.33
#2019-01-28|1593.86
#2019-01-29|1581.67
#2019-01-30|1539.43
#2019-01-31|1573.10
#2019-02-01|1549.76
#2019-02-04|1559.67
#2019-02-05|1566.01
#2019-02-06|1570.94
#2019-02-07|1553.98
#2019-02-08|1521.03
#2019-02-11|1511.80
#2019-02-12|1540.72
#2019-02-13|1555.47
#2019-02-14|1557.31
#2019-02-15|1545.03
#2019-02-18|1581.34
#2019-02-19|1594.20
#2019-02-20|1585.79
#2019-02-21|1581.19
#2019-02-22|1566.84
#2019-02-25|1580.08
#2019-02-26|1573.63
#2019-02-27|1577.74
#2019-02-28|1555.84
#2019-03-01|1559.26
#2019-03-04|1577.01
#2019-03-05|1566.13
#2019-03-06|1563.58
#2019-03-07|1545.12
#2019-03-08|1508.87
#2019-03-11|1509.83
#2019-03-12|1535.22
#2019-03-13|1508.62
#2019-03-14|1506.54
#2019-03-15|1522.62
#2019-03-18|1545.46
#2019-03-19|1552.08
#2019-03-20|1546.58
#2019-03-21|1554.60
#2019-03-22|1577.91
#2019-03-25|1538.08
#2019-03-26|1573.06
#2019-03-27|1570.57
#2019-03-28|1537.12
#2019-03-29|1538.11
#2019-04-01|1550.65
#2019-04-02|1554.43
#2019-04-03|1562.71
#2019-04-04|1556.29
#2019-04-05|1547.70
#2019-04-08|1545.93
#2019-04-09|1537.70
#2019-04-10|1527.51
#2019-04-11|1513.38
#2019-04-12|1509.43
#2019-04-15|1534.42
#2019-04-16|1536.10
#2019-04-17|1551.16
#2019-04-18|1536.44
#2019-04-19|1532.48
#2019-04-22|1517.23
#2019-04-23|1527.12
#2019-04-24|1505.26
#2019-04-25|1513.44
#2019-04-26|1512.35
#2019-04-29|1511.32
#2019-04-30|1517.29
#2019-05-01|1520.02
#2019-05-02|1515.12
#2019-05-03|1519.07
#2019-05-06|1524.07
#2019-05-07|1511.60
#2019-05-08|1494.55
#2019-05-09|1497.98
#2019-05-10|1491.38
#2019-05-13|1468.57
#2019-05-14|1457.68
#2019-05-15|1461.65
#2019-05-16|1445.01
#2019-05-17|1449.95
#2019-05-20|1455.33
#2019-05-21|1442.37
#2019-05-22|1443.58
#2019-05-23|1446.69
#2019-05-24|1455.33
#2019-05-27|1463.92
#2019-05-28|1467.56
#2019-05-29|1452.21
#2019-05-30|1450.19
#2019-05-31|1441.99
#2019-06-03|1410.66
#2019-06-04|1417.57
#2019-06-05|1457.19
#2019-06-06|1446.77
#2019-06-07|1462.28
#2019-06-10|1470.17
#2019-06-11|1488.98
#2019-06-12|1482.89
#2019-06-13|1463.61
#2019-06-14|1468.62
#2019-06-17|1459.47
#2019-06-18|1452.41
#2019-06-19|1498.12
#2019-06-20|1524.33
#2019-06-21|1510.83
#2019-06-24|1518.06
#2019-06-25|1506.63
#2019-06-26|1491.45
#2019-06-27|1513.78
#2019-06-28|1509.69
#2019-07-01|1530.30
#2019-07-02|1538.20
#2019-07-03|1531.25
#2019-07-04|1541.75
#2019-07-05|1532.61
#2019-07-08|1520.87
#2019-07-09|1522.99
#2019-07-10|1523.17
#2019-07-11|1535.51
#2019-07-12|1532.37
#2019-07-15|1532.94
#2019-07-16|1531.99
#2019-07-17|1529.42
#2019-07-18|1497.89
#2019-07-19|1531.15
#2019-07-22|1515.92
#2019-07-23|1513.91
#2019-07-24|1514.01
#2019-07-25|1510.06
#2019-07-26|1504.97
#2019-07-29|1493.39
#2019-07-30|1475.79
#2019-07-31|1470.60
#2019-08-01|1507.25
#2019-08-02|1505.97
#2019-08-05|1477.17
#2019-08-06|1474.70
#2019-08-07|1486.58
#2019-08-08|1466.43
#2019-08-09|1471.56
#2019-08-12|1476.45
#2019-08-13|1428.48
#2019-08-14|1458.22
#2019-08-15|1437.90
#2019-08-16|1453.14
#2019-08-19|1468.45
#2019-08-20|1482.15
#2019-08-21|1468.81
#2019-08-22|1472.92
#2019-08-23|1494.89
#2019-08-26|1467.01
#2019-08-27|1479.98
#2019-08-28|1485.06
#2019-08-29|1480.64
#2019-08-30|1521.06
#2019-09-02|1519.24
#2019-09-03|1546.64
#2019-09-04|1539.19
#2019-09-05|1549.14
#2019-09-06|1553.25
#2019-09-09|1573.42
#2019-09-10|1605.08
#2019-09-11|1637.26
#2019-09-12|1640.77
#2019-09-13|1634.89
#2019-09-16|1635.65
#2019-09-17|1652.45
#2019-09-18|1631.05
#2019-09-19|1645.67
#2019-09-20|1649.77
#2019-09-23|1657.91
#2019-09-24|1645.91
#2019-09-25|1625.40
#2019-09-26|1641.98
#2019-09-27|1611.01
#2019-09-30|1593.45
#2019-10-01|1625.66
#2019-10-02|1629.25
#2019-10-03|1600.04
#2019-10-04|1602.79
#2019-10-07|1600.98
#2019-10-08|1608.89
#2019-10-09|1598.17
#2019-10-10|1598.94
#2019-10-11|1608.90
#2019-10-14|1611.43
#2019-10-15|1627.52
#2019-10-16|1626.58
#2019-10-17|1615.80
#2019-10-18|1619.67
#2019-10-21|1642.86
#2019-10-22|1642.71
#2019-10-23|1665.16
#2019-10-24|1657.42
#2019-10-25|1653.75
#2019-10-28|1646.76
#2019-10-29|1676.32
#2019-10-30|1682.11
#2019-10-31|1682.55
#2019-11-01|1702.90
#2019-11-04|1697.17
#2019-11-05|1710.50
#2019-11-06|1715.02
#2019-11-07|1721.79
#2019-11-08|1724.65
#2019-11-11|1732.00
#2019-11-12|1740.49
#2019-11-13|1735.45
#2019-11-14|1726.10
#2019-11-15|1748.77
#2019-11-18|1747.38
#2019-11-19|1760.59
#2019-11-20|1769.62
#2019-11-21|1770.37
#2019-11-22|1781.89
#2019-11-25|1794.53
#2019-11-26|1788.39
#2019-11-27|1784.81
#2019-11-28|1782.11
#2019-11-29|1783.10
#2019-12-02|1798.34
#2019-12-03|1794.03
#2019-12-04|1779.72
#2019-12-05|1804.44
#2019-12-06|1819.50
#2019-12-09|1823.72
#2019-12-10|1826.10
#2019-12-11|1820.16
#2019-12-12|1799.90
#2019-12-13|1816.66
#2019-12-16|1812.44
#2019-12-17|1822.35
#2019-12-18|1824.45
#2019-12-19|1813.19
#2019-12-20|1819.61
#2019-12-23|1808.56
#2019-12-24|1802.14
#2019-12-25|1791.85
#2019-12-26|1797.64
#2019-12-27|1814.99
#2019-12-30|1819.46
#2019-12-31|1824.65
#2020-01-01|1824.65
#2020-01-02|1831.39
#2020-01-03|1835.63
#2020-01-06|1810.96
#2020-01-07|1848.43
#2020-01-08|1826.61
#2020-01-09|1843.99
#2020-01-10|1857.88
#2020-01-13|1851.63
#2020-01-14|1847.72
#2020-01-15|1835.22
#2020-01-16|1824.40
#2020-01-17|1836.50
#2020-01-20|1847.55
#2020-01-21|1844.09
#2020-01-22|1861.64
#2020-01-23|1868.36
#2020-01-24|1852.01
#2020-01-27|1841.96
#2020-01-28|1836.49
#2020-01-29|1843.73
#2020-01-30|1844.14
#2020-01-31|1833.79
#2020-02-03|1801.60
#2020-02-04|1821.08
#2020-02-05|1825.39
#2020-02-06|1857.08
#2020-02-07|1855.46
#2020-02-10|1853.56
#2020-02-11|1850.44
#2020-02-12|1865.62
#2020-02-13|1863.20
#2020-02-14|1847.47
#2020-02-17|1825.57
#2020-02-18|1806.08
#2020-02-19|1789.82
#2020-02-20|1784.29
#2020-02-21|1781.91
#2020-02-24|1798.65
#2020-02-25|1734.08
#2020-02-26|1714.69
#2020-02-27|1664.53
#2020-02-28|1631.95
#2020-03-02|1662.25
#2020-03-03|1633.48
#2020-03-04|1640.85
#2020-03-05|1664.00
#2020-03-06|1612.90
#2020-03-09|1528.88
#2020-03-10|1543.34
#2020-03-11|1502.83
#2020-03-12|1416.26
#2020-03-13|1323.48
#2020-03-16|1333.67
#2020-03-17|1339.02
#2020-03-18|1309.38
#2020-03-19|1261.90
#2020-03-20|1247.39
#2020-03-23|1264.02
#2020-03-24|1320.48
#2020-03-25|1414.02
#2020-03-26|1409.00
#2020-03-27|1474.70
#2020-03-30|1461.05
#2020-03-31|1417.65
#2020-04-01|1373.35
#2020-04-02|1307.96
#2020-04-03|1298.84
#2020-04-06|1338.48
#2020-04-07|1376.59
#2020-04-08|1415.54
#2020-04-09|1412.17
#2020-04-10|1430.01
#2020-04-13|1409.02
#2020-04-14|1430.71
#2020-04-15|1406.13
#2020-04-16|1388.75
#2020-04-17|1401.59
#2020-04-20|1414.97
#2020-04-21|1399.47
#2020-04-22|1390.26
#2020-04-23|1413.26
#2020-04-24|1397.25
#2020-04-27|1431.21
#2020-04-28|1446.50
#2020-04-29|1454.12
#2020-04-30|1487.31
#2020-05-01|1449.07
#2020-05-04|1448.80
#2020-05-05|1453.15
#2020-05-06|1460.75
#2020-05-07|1437.60
#2020-05-08|1486.82
#2020-05-11|1495.04
#2020-05-12|1487.42
#2020-05-13|1486.85
#2020-05-14|1447.71
#2020-05-15|1445.02
#2020-05-18|1458.13
#2020-05-19|1498.67
#2020-05-20|1516.05
#2020-05-21|1512.38
#2020-05-22|1516.46
#2020-05-25|1546.82
#2020-05-26|1582.37
#2020-05-27|1618.33
#2020-05-28|1640.38
#2020-05-29|1626.45
#2020-06-01|1642.35
#2020-06-02|1667.86
#2020-06-03|1662.96
#2020-06-04|1654.48
#2020-06-05|1664.93
#2020-06-08|1732.78
#2020-06-09|1745.69
#2020-06-10|1754.77
#2020-06-11|1707.86
#2020-06-12|1671.16
#2020-06-15|1605.28
#2020-06-16|1672.94
#2020-06-17|1661.82
#2020-06-18|1669.53
#2020-06-19|1670.30
#2020-06-22|1667.75
#2020-06-23|1691.13
#2020-06-24|1670.49
#2020-06-25|1638.30
#2020-06-26|1669.60
#2020-06-29|1627.79
#2020-06-30|1628.82
#2020-07-01|1618.87
#2020-07-02|1618.23
#2020-07-03|1621.52
#2020-07-06|1664.99
#2020-07-07|1664.32
#2020-07-08|1646.00
#2020-07-09|1648.93
#2020-07-10|1607.32
#2020-07-13|1630.05
#2020-07-14|1628.63
#2020-07-15|1649.96
#2020-07-16|1652.43
#2020-07-17|1649.01
#2020-07-20|1658.96
#2020-07-21|1660.31
#2020-07-22|1651.46
#2020-07-23|1654.47
#2020-07-24|1672.28
#2020-07-27|1677.47
#2020-07-28|1673.99
#2020-07-29|1643.95
#2020-07-30|1642.37
#2020-07-31|1593.86
#2020-08-03|1618.29
#2020-08-04|1661.25
#2020-08-05|1672.20
#2020-08-06|1678.96
#2020-08-07|1661.92
#2020-08-10|1663.65
#2020-08-11|1701.92
#2020-08-12|1713.39
#2020-08-13|1727.48
#2020-08-14|1730.81
#2020-08-17|1717.34
#2020-08-18|1727.64
#2020-08-19|1741.90
#2020-08-20|1720.64
#2020-08-21|1731.37
#2020-08-24|1730.62
#2020-08-25|1736.79
#2020-08-26|1742.19
#2020-08-27|1721.58
#2020-08-28|1739.21
#2020-08-31|1746.43
#2020-09-01|1750.19
#2020-09-02|1758.31
#2020-09-03|1771.27
#2020-09-04|1763.28
#2020-09-07|1762.94
#2020-09-08|1780.26
#2020-09-09|1753.56
#2020-09-10|1781.04
#2020-09-11|1805.54
#2020-09-14|1811.60
#2020-09-15|1809.26
#2020-09-16|1809.55
#2020-09-17|1811.52
#2020-09-18|1813.94
#2020-09-21|1809.78
#2020-09-22|1802.54
#2020-09-23|1798.55
#2020-09-24|1779.30
#2020-09-25|1788.55
#2020-09-28|1820.21
#2020-09-29|1825.73
#2020-09-30|1772.75
#2020-10-01|1770.90
#2020-10-02|1761.69
#2020-10-05|1800.89
#2020-10-06|1796.79
#2020-10-07|1799.40
#2020-10-08|1815.86
#2020-10-09|1807.32
#2020-10-12|1807.51
#2020-10-13|1808.42
#2020-10-14|1801.73
#2020-10-15|1783.11
#2020-10-16|1772.40
#2020-10-19|1792.56
#2020-10-20|1774.58
#2020-10-21|1815.40
#2020-10-22|1788.86
#2020-10-23|1812.04
#2020-10-26|1773.51
#2020-10-27|1778.16
#2020-10-28|1752.23
#2020-10-29|1754.13
#2020-10-30|1712.98
#2020-11-02|1733.74
#2020-11-03|1737.64
#2020-11-04|1774.55
#2020-11-05|1806.71
#2020-11-06|1832.94
#2020-11-09|1812.41
#2020-11-10|1866.69
#2020-11-11|1892.79
#2020-11-12|1867.06
#2020-11-13|1837.80
#2020-11-16|1873.42
#2020-11-17|1897.28
#2020-11-18|1893.48
#2020-11-19|1898.86
#2020-11-20|1901.94
#2020-11-23|1889.93
#2020-11-24|1952.82
#2020-11-25|1975.62
#2020-11-26|1981.22
#2020-11-27|1998.83
#2020-11-30|1952.43
#2020-12-01|1990.44
#2020-12-02|1997.72
#2020-12-03|2007.66
#2020-12-04|2007.70
#2020-12-07|1984.81
#2020-12-08|1972.26
#2020-12-09|1973.75
#2020-12-10|1957.82
#2020-12-11|1964.05
#2020-12-14|1964.91
#2020-12-15|1953.44
#2020-12-16|1979.68
#2020-12-17|1991.62
#2020-12-18|1995.25
#2020-12-21|1976.20
#2020-12-22|1924.63
#2020-12-23|1932.27
#2020-12-24|1944.10
#2020-12-25|1954.19
#2020-12-28|1960.20
#2020-12-29|1990.63
#2020-12-30|1993.49
#2020-12-31|1993.49
#2021-01-01|1993.49
#2021-01-04|1988.68
#2021-01-05|2005.54
#2021-01-06|2018.00
#2021-01-07|2074.65
#2021-01-08|2106.22
#2021-01-11|2096.12
#2021-01-12|2083.98
#2021-01-13|2104.05
#2021-01-14|2104.32
#2021-01-15|2083.30
#2021-01-18|2062.57
#2021-01-19|2064.60
#2021-01-20|2049.32
#2021-01-21|2074.04
#2021-01-22|2046.70
#2021-01-25|2056.16
#2021-01-26|2036.97
#2021-01-27|2039.36
#2021-01-28|2017.41
#2021-01-29|1986.58
#2021-02-01|2000.89
#2021-02-02|2004.19
#2021-02-03|2037.96
#2021-02-04|2059.85
#2021-02-05|2097.33
#2021-02-08|2127.23
#2021-02-09|2135.01
#2021-02-10|2145.38
#2021-02-11|2144.15
#2021-02-12|2152.59
#2021-02-15|2156.04
#2021-02-16|2179.71
#2021-02-17|2204.71
#2021-02-18|2143.25
#2021-02-19|2111.89
#2021-02-22|2148.00
#2021-02-23|2147.28
#2021-02-24|2105.55
#2021-02-25|2129.08
#2021-02-26|2066.68
#2021-03-01|2099.28
#2021-03-02|2100.13
#2021-03-03|2105.03
#2021-03-04|2090.42
#2021-03-05|2083.01
#2021-03-08|2097.68
#2021-03-09|2142.56
#2021-03-10|2136.54
#2021-03-11|2143.89
#2021-03-12|2153.09
#2021-03-15|2178.93
#2021-03-16|2177.26
#2021-03-17|2177.32
#2021-03-18|2245.48
#2021-03-19|2268.40
#2021-03-22|2257.25
#2021-03-23|2242.01
#2021-03-24|2180.50
#2021-03-25|2219.13
#2021-03-26|2250.33
#2021-03-29|2149.12
#2021-03-30|2152.46
#2021-03-31|2100.26
#2021-04-01|2096.76
#2021-04-02|2088.26
#2021-04-05|2134.93
#2021-04-06|2118.65
#2021-04-07|2128.52
#2021-04-08|2113.94
#2021-04-09|2138.08
#2021-04-12|2132.12
#2021-04-13|2147.58
#2021-04-14|2147.12
#2021-04-15|2152.37
#2021-04-16|2157.15
#2021-04-19|2147.73
#2021-04-20|2111.24
#2021-04-21|2065.40
#2021-04-22|2081.80
#2021-04-23|2078.97
#2021-04-26|2084.89
#2021-04-27|2080.34
#2021-04-28|2105.00
#2021-04-29|2117.50
#2021-04-30|2095.45
#2021-05-03|2102.76
#2021-05-04|2097.46
#2021-05-05|2097.18
#2021-05-06|2130.10
#2021-05-07|2139.66
#2021-05-10|2145.29
#2021-05-11|2086.30
#2021-05-12|2043.17
#2021-05-13|2029.22
#2021-05-14|2081.33
#2021-05-17|2080.12
#2021-05-18|2127.61
#2021-05-19|2128.10
#2021-05-20|2146.47
#2021-05-21|2152.44
#2021-05-24|2161.92
#2021-05-25|2176.77
#2021-05-26|2154.88
#2021-05-27|2121.24
#2021-05-28|2148.64
#2021-05-31|2128.73
#2021-06-01|2134.24
#2021-06-02|2160.78
#2021-06-03|2155.42
#2021-06-04|2154.40
#2021-06-07|2168.38
#2021-06-08|2165.23
#2021-06-09|2138.63
#2021-06-10|2134.84
#2021-06-11|2111.89
#2021-06-14|2130.64
#2021-06-15|2118.78
#2021-06-16|2128.81
#2021-06-17|2124.20
#2021-06-18|2098.80
#2021-06-21|2040.84
#2021-06-22|2094.99
#2021-06-23|2074.00
#2021-06-24|2064.70
#2021-06-25|2076.86
#2021-06-28|2091.01
#2021-06-29|2063.74
#2021-06-30|2052.14
#2021-07-01|2035.81
#2021-07-02|2056.22
#2021-07-05|2055.33
#2021-07-06|2065.10
#2021-07-07|2034.69
#2021-07-08|2026.77
#2021-07-09|2021.30
#2021-07-12|2063.64
#2021-07-13|2096.92
#2021-07-14|2099.13
#2021-07-15|2066.24
#2021-07-16|2075.21
#2021-07-19|2072.20
#2021-07-20|2039.88
#2021-07-21|2045.68
#2021-07-22|2049.39
#2021-07-23|2041.33
#2021-07-26|2069.63
#2021-07-27|2095.80
#2021-07-28|2065.17
#2021-07-29|2087.34
#2021-07-30|2055.53
#2021-08-02|2099.21
#2021-08-03|2086.54
#2021-08-04|2075.46
#2021-08-05|2093.21
#2021-08-06|2092.01
#2021-08-09|2092.68
#2021-08-10|2091.30
#2021-08-11|2118.64
#2021-08-12|2134.10
#2021-08-13|2146.57
#2021-08-16|2114.50
#2021-08-17|2086.16
#2021-08-18|2096.85
#2021-08-19|2057.51
#2021-08-20|2050.60
#2021-08-23|2087.00
#2021-08-24|2113.76
#2021-08-25|2101.69
#2021-08-26|2110.43
#2021-08-27|2101.14
#2021-08-30|2129.19
#2021-08-31|2130.61
#2021-09-01|2156.16
#2021-09-02|2156.39
#2021-09-03|2204.12
#2021-09-06|2247.67
#2021-09-07|2251.44
#2021-09-08|2263.54
#2021-09-09|2247.69
#2021-09-10|2306.04
#2021-09-13|2305.27
#2021-09-14|2349.10
#2021-09-15|2318.67
#2021-09-16|2296.47
#2021-09-17|2298.30
#2021-09-20|2307.85
#2021-09-21|2254.55
#2021-09-22|2220.74
#2021-09-23|2210.56
#2021-09-24|2251.98
#2021-09-27|2266.63
#2021-09-28|2257.64
#2021-09-29|2209.78
#2021-09-30|2189.30
#2021-10-01|2159.45
#2021-10-04|2172.42
#2021-10-05|2145.05
#2021-10-06|2154.49
#2021-10-07|2164.00
#2021-10-08|2170.12
#2021-10-11|2186.11
#2021-10-12|2172.18
#2021-10-13|2172.46
#2021-10-14|2157.79
#2021-10-15|2196.12
#2021-10-18|2188.64
#2021-10-19|2191.67
#2021-10-20|2208.50
#2021-10-21|2191.55
#2021-10-22|2188.16
#2021-10-25|2181.79
#2021-10-26|2214.69
#2021-10-27|2214.88
#2021-10-28|2201.28
#2021-10-29|2181.95
#2021-11-01|2206.44
#2021-11-02|2173.59
#2021-11-03|2168.26
#2021-11-04|2190.91
#2021-11-05|2187.62
#2021-11-08|2189.10
#2021-11-09|2172.83
#2021-11-10|2139.26
#2021-11-11|2147.84
#2021-11-12|2173.70
#2021-11-15|2169.27
#2021-11-16|2155.54
#2021-11-17|2133.30
#2021-11-18|2141.11
#2021-11-19|2143.10
#2021-11-22|2137.85
#2021-11-23|2133.20
#2021-11-24|2109.62
#2021-11-25|2142.60
#2021-11-26|2137.89
#2021-11-29|2079.32
#2021-11-30|2077.21
#2021-12-01|2089.98
#2021-12-02|2054.10
#2021-12-03|2104.41
#2021-12-06|2077.96
#2021-12-07|2129.88
#2021-12-08|2123.58
#2021-12-09|2121.04
#2021-12-10|2102.60
#2021-12-13|2108.05
#2021-12-14|2089.56
#2021-12-15|2114.37
#2021-12-16|2124.73
#2021-12-17|2109.72
#2021-12-20|2048.70
#2021-12-21|2056.49
#2021-12-22|2065.30
#2021-12-23|2079.91
#2021-12-24|2068.13
#2021-12-27|2061.23
#2021-12-28|2095.47
#2021-12-29|2088.05
#2021-12-30|2079.41
#2021-12-31|2079.41
#2022-01-03|2076.80
#2022-01-04|2092.44
#2022-01-05|2119.41
#2022-01-06|2088.83
#2022-01-07|2097.24
#2022-01-10|2107.08
#2022-01-11|2127.26
#2022-01-12|2167.42
#2022-01-13|2187.83
#2022-01-14|2169.79
#2022-01-17|2159.30
#2022-01-18|2154.11
#2022-01-19|2092.25
#2022-01-20|2102.41
#2022-01-21|2112.54
#2022-01-24|2090.54
#2022-01-25|2024.50
#2022-01-26|2011.60
#2022-01-27|1956.95
#2022-01-28|1984.37
#2022-01-31|2000.84
#2022-02-01|2003.84
#2022-02-02|2069.77
#2022-02-03|2052.48
#2022-02-04|2058.96
#2022-02-07|2074.05
#2022-02-08|2064.53
#2022-02-09|2074.52
#2022-02-10|2066.53
#2022-02-11|2067.87
#2022-02-14|2040.30
#2022-02-15|2022.34
#2022-02-16|2053.21
#2022-02-17|2042.77
#2022-02-18|2031.92
#2022-02-21|2020.48
#2022-02-22|1989.71
#2022-02-23|1990.23
#2022-02-24|1943.55
#2022-02-25|1940.49
#2022-02-28|1970.37
#2022-03-01|1982.41
#2022-03-02|1933.94
#2022-03-03|1957.38
#2022-03-04|1929.86
#2022-03-07|1855.36
#2022-03-08|1785.52
#2022-03-09|1799.12
#2022-03-10|1884.36
#2022-03-11|1851.82
#2022-03-14|1857.66
#2022-03-15|1872.74
#2022-03-16|1889.94
#2022-03-17|1925.23
#2022-03-18|1919.38
#2022-03-21|1919.78
#2022-03-22|1944.06
#2022-03-23|1985.71
#2022-03-24|1962.44
#2022-03-25|1956.93
#2022-03-28|1939.80
#2022-03-29|1975.68
#2022-03-30|1970.66
#2022-03-31|1937.82
#2022-04-01|1933.22
#2022-04-04|1928.87
#2022-04-05|1911.93
#2022-04-06|1883.53
#2022-04-07|1845.37
#2022-04-08|1833.60
#2022-04-11|1819.52
#2022-04-12|1821.66
#2022-04-13|1798.12
#2022-04-14|1805.88
#2022-04-15|1806.33
#2022-04-18|1786.34
#2022-04-19|1773.17
#2022-04-20|1803.18
#2022-04-21|1797.43
#2022-04-22|1778.48
#2022-04-25|1751.09
#2022-04-26|1758.65
#2022-04-27|1687.73
#2022-04-28|1719.75
#2022-04-29|1739.07
#2022-05-02|1721.02
#2022-05-03|1725.26
#2022-05-04|1724.40
#2022-05-05|1720.89
#2022-05-06|1731.91
#2022-05-09|1697.84
#2022-05-10|1685.71
#2022-05-11|1664.51
#2022-05-12|1660.49
#2022-05-13|1674.19
#2022-05-16|1661.55
#2022-05-17|1660.38
#2022-05-18|1674.78
#2022-05-19|1674.95
#2022-05-20|1688.47
#2022-05-23|1726.92
#2022-05-24|1730.16
#2022-05-25|1727.21
#2022-05-26|1736.19
#2022-05-27|1759.86
#2022-05-30|1791.59
#2022-05-31|1763.85
#2022-06-01|1768.95
#2022-06-02|1768.16
#2022-06-03|1739.26
#2022-06-06|1730.09
#2022-06-07|1717.38
#2022-06-08|1722.97
#2022-06-09|1706.65
#2022-06-10|1680.18
#2022-06-13|1650.88
#2022-06-14|1631.81
#2022-06-15|1632.02
#2022-06-16|1668.81
#2022-06-17|1611.22
#2022-06-20|1591.73
#2022-06-21|1620.23
#2022-06-22|1616.12
#2022-06-23|1644.70
#2022-06-24|1640.41
#2022-06-27|1661.67
#2022-06-28|1662.05
#2022-06-29|1635.76
#2022-06-30|1616.53
#2022-07-01|1607.32
#2022-07-04|1636.13
#2022-07-05|1639.62
#2022-07-06|1618.13
#2022-07-07|1631.99
#2022-07-08|1646.03
#2022-07-11|1654.04
#2022-07-12|1633.78
#2022-07-13|1639.43
#2022-07-14|1612.30
#2022-07-15|1601.41
#2022-07-18|1607.90
#2022-07-19|1628.30
#2022-07-20|1658.59
#2022-07-21|1659.31
#2022-07-22|1688.49
#2022-07-25|1674.60
#2022-07-26|1686.91
#2022-07-27|1664.89
#2022-07-28|1706.88
#2022-07-29|1721.98
#2022-08-01|1756.63
#2022-08-02|1727.64
#2022-08-03|1700.17
#2022-08-04|1690.61
#2022-08-05|1674.67
#2022-08-08|1684.69
#2022-08-09|1676.35
#2022-08-10|1710.00
#2022-08-11|1704.07
#2022-08-12|1714.39
#2022-08-15|1726.78
#2022-08-16|1707.92
#2022-08-17|1725.94
#2022-08-18|1717.33
#2022-08-19|1689.86
#2022-08-22|1678.87
#2022-08-23|1685.59
#2022-08-24|1681.25
#2022-08-25|1694.95
#2022-08-26|1679.59
#2022-08-29|1635.70
#2022-08-30|1646.32
#2022-08-31|1652.58
#2022-09-01|1613.42
#2022-09-02|1614.47
#2022-09-05|1604.09
#2022-09-06|1574.56
#2022-09-07|1549.99
#2022-09-08|1580.57
#2022-09-09|1610.47
#2022-09-12|1625.70
#2022-09-13|1607.56
#2022-09-14|1597.76
#2022-09-15|1587.24
#2022-09-16|1596.57
#2022-09-19|1592.73
#2022-09-20|1587.63
#2022-09-21|1561.03
#2022-09-22|1582.05
#2022-09-23|1568.91
#2022-09-26|1505.96
#2022-09-27|1504.35
#2022-09-28|1488.38
#2022-09-29|1509.61
#2022-09-30|1488.20
#2022-10-03|1493.52
#2022-10-04|1543.52
#2022-10-05|1542.87
#2022-10-06|1547.24
#2022-10-07|1530.47
#2022-10-10|1524.11
#2022-10-11|1503.32
#2022-10-12|1480.71
#2022-10-13|1457.12
#2022-10-14|1491.72
#2022-10-17|1471.27
#2022-10-18|1480.56
#2022-10-19|1475.73
#2022-10-20|1470.83
#2022-10-21|1458.88
#2022-10-24|1465.34
#2022-10-25|1493.22
#2022-10-26|1520.56
#2022-10-27|1508.98
#2022-10-28|1494.07
#2022-10-31|1502.96
#2022-11-01|1508.70
#2022-11-02|1523.24
#2022-11-03|1512.45
#2022-11-04|1498.68
#2022-11-07|1519.08
#2022-11-08|1526.06
#2022-11-09|1516.92
#2022-11-10|1555.93
#2022-11-11|1627.68
#2022-11-14|1603.44
#2022-11-15|1620.25
#2022-11-16|1603.48
#2022-11-17|1607.81
#2022-11-18|1607.50
#2022-11-21|1589.35
#2022-11-22|1607.28
#2022-11-23|1625.91
#2022-11-24|1670.67
#2022-11-25|1670.71
#2022-11-28|1667.79
#2022-11-29|1666.12
#2022-11-30|1641.77
#2022-12-01|1687.72
#2022-12-02|1669.37
#2022-12-05|1649.02
#2022-12-06|1642.67
#2022-12-07|1646.17
#2022-12-08|1635.57
#2022-12-09|1642.09
#2022-12-12|1637.02
#2022-12-13|1676.72
#2022-12-14|1684.34
#2022-12-15|1647.47
#2022-12-16|1627.28
#2022-12-19|1617.27
#2022-12-20|1673.42
#2022-12-21|1654.85
#2022-12-22|1670.85
#2022-12-23|1663.25
#2022-12-26|1667.15
#2022-12-27|1670.17
#2022-12-28|1655.04
#2022-12-29|1659.87
#2022-12-30|1676.26
#2023-01-02|1676.26
#2023-01-03|1691.51
#2023-01-04|1666.82
#2023-01-05|1646.55
#2023-01-06|1655.17
#2023-01-09|1661.44
#2023-01-10|1660.43
#2023-01-11|1679.21
#2023-01-12|1715.80
#2023-01-13|1751.93
#2023-01-16|1741.98
#2023-01-17|1769.12
#2023-01-18|1785.13
#2023-01-19|1762.73
#2023-01-20|1738.43
#2023-01-23|1745.41
#2023-01-24|1773.03
#2023-01-25|1783.08
#2023-01-26|1772.02
#2023-01-27|1790.09
#2023-01-30|1764.36
#2023-01-31|1766.50
#2023-02-01|1762.54
#2023-02-02|1769.53
#2023-02-03|1741.55
#2023-02-06|1734.36
#2023-02-07|1771.05
#2023-02-08|1765.43
#2023-02-09|1780.95
#2023-02-10|1778.02
#2023-02-13|1748.93
#2023-02-14|1760.40
#2023-02-15|1737.30
#2023-02-16|1751.24
#2023-02-17|1742.78
#2023-02-20|1788.83
#2023-02-21|1785.83
#2023-02-22|1766.74
#2023-02-23|1763.60
#2023-02-24|1747.32
#2023-02-27|1771.60
#2023-02-28|1765.76
#2023-03-01|1764.32
#2023-03-02|1741.65
#2023-03-03|1765.80
#2023-03-06|1777.50
#2023-03-07|1775.92
#2023-03-08|1770.61
#2023-03-09|1791.29
#2023-03-10|1775.45
#2023-03-13|1744.78
#2023-03-14|1660.18
#2023-03-15|1702.26
#2023-03-16|1652.36
#2023-03-17|1673.13
#2023-03-20|1642.16
#2023-03-21|1634.03
#2023-03-22|1682.18
#2023-03-23|1704.15
#2023-03-24|1691.91
#2023-03-27|1687.54
#2023-03-28|1705.29
#2023-03-29|1706.36
#2023-03-30|1707.34
#2023-03-31|1719.33
#2023-04-03|1757.83
#2023-04-04|1761.56
#2023-04-05|1738.03
#2023-04-06|1712.56
#2023-04-07|1721.71
#2023-04-10|1698.66
#2023-04-11|1713.46
#2023-04-12|1737.97
#2023-04-13|1753.36
#2023-04-14|1745.20
#2023-04-17|1751.05
#2023-04-18|1760.45
#2023-04-19|1760.48
#2023-04-20|1773.24
#2023-04-21|1758.34
#2023-04-24|1753.05
#2023-04-25|1772.50
#2023-04-26|1756.52
#2023-04-27|1721.98
#2023-04-28|1723.67
#2023-05-01|1723.99
#2023-05-02|1714.04
#2023-05-03|1731.03
#2023-05-04|1747.06
#2023-05-05|1734.11
#2023-05-08|1729.66
#2023-05-09|1751.87
#2023-05-10|1753.46
#2023-05-11|1760.32
#2023-05-12|1730.62
#2023-05-15|1762.58
#2023-05-16|1766.91
#2023-05-17|1761.57
#2023-05-18|1757.39
#2023-05-19|1751.10
#2023-05-22|1754.58
#2023-05-23|1760.33
#2023-05-24|1747.41
#2023-05-25|1730.51
#2023-05-26|1703.84
#2023-05-29|1717.22
#2023-05-30|1716.75
#2023-05-31|1704.89
#2023-06-01|1724.69
#2023-06-02|1744.02
#2023-06-05|1771.72
#2023-06-06|1783.18
#2023-06-07|1766.88
#2023-06-08|1769.36
#2023-06-09|1784.23
#2023-06-12|1784.39
#2023-06-13|1789.93
#2023-06-14|1825.24
#2023-06-15|1853.16
#2023-06-16|1844.26
#2023-06-19|1836.08
#2023-06-20|1829.46
#2023-06-21|1838.40
#2023-06-22|1863.67
#2023-06-23|1821.79
#2023-06-26|1809.85
#2023-06-27|1798.45
#2023-06-28|1837.15
#2023-06-29|1824.72
#2023-06-30|1819.05
#2023-07-03|1843.69
#2023-07-04|1847.00
#2023-07-05|1847.24
#2023-07-06|1812.58
#2023-07-07|1822.67
#2023-07-10|1818.42
#2023-07-11|1829.55
#2023-07-12|1848.36
#2023-07-13|1862.43
#2023-07-14|1871.92
#2023-07-17|1863.57
#2023-07-18|1873.67
#2023-07-19|1891.40
#2023-07-20|1870.55
#2023-07-21|1854.18
#2023-07-24|1882.00
#2023-07-25|1902.57
#2023-07-26|1905.66
#2023-07-27|1909.69
#2023-07-28|1926.53
#2023-07-31|1924.67
#2023-08-01|1916.30
#2023-08-02|1859.34
#2023-08-03|1857.02
#2023-08-04|1875.93
#2023-08-07|1863.25
#2023-08-08|1857.01
#2023-08-09|1828.74
#2023-08-10|1841.21
#2023-08-11|1836.82
#2023-08-14|1811.30
#2023-08-15|1826.37
#2023-08-16|1790.58
#2023-08-17|1791.48
#2023-08-18|1786.57
#2023-08-21|1783.72
#2023-08-22|1811.55
#2023-08-23|1838.15
#2023-08-24|1838.09
#2023-08-25|1815.03
#2023-08-28|1840.03
#2023-08-29|1848.69
#2023-08-30|1872.88
#2023-08-31|1882.75
#2023-09-01|1902.11
#2023-09-04|1926.29
#2023-09-05|1912.98
#2023-09-06|1944.85
#2023-09-07|1954.66
#2023-09-08|1935.10
#2023-09-11|1957.04
#2023-09-12|1952.22
#2023-09-13|1960.57
#2023-09-14|2000.71
#2023-09-15|2009.22
#2023-09-18|2011.67
#2023-09-19|2036.82
#2023-09-20|2011.57
#2023-09-21|1998.49
#2023-09-22|1991.75
#2023-09-25|1978.46
#2023-09-26|1982.06
#2023-09-27|1987.56
#2023-09-28|1973.74
#2023-09-29|1944.41
#2023-10-02|1929.17
#2023-10-03|1899.07
#2023-10-04|1832.03
#2023-10-05|1918.42
#2023-10-06|1922.66
#2023-10-09|1933.47
#2023-10-10|1975.55
#2023-10-11|1962.81
#2023-10-12|1980.78
#2023-10-13|1940.71
#2023-10-16|1917.92
#2023-10-17|1936.64
#2023-10-18|1945.55
#2023-10-19|1916.96
#2023-10-20|1903.94
#2023-10-23|1894.25
#2023-10-24|1897.94
#2023-10-25|1903.05
#2023-10-26|1867.21
#2023-10-27|1915.80
#2023-10-30|1895.64
#2023-10-31|1904.15
#2023-11-01|1972.47
#2023-11-02|1947.66
#2023-11-03|1962.26
#2023-11-06|1996.26
#2023-11-07|1951.79
#2023-11-08|1909.47
#2023-11-09|1947.78
#2023-11-10|1948.22
#2023-11-13|1938.35
#2023-11-14|1946.71
#2023-11-15|1962.31
#2023-11-16|1953.91
#2023-11-17|1986.31
#2023-11-20|2000.25
#2023-11-21|1992.16
#2023-11-22|1977.84
#2023-11-23|1980.22
#2023-11-24|1980.44
#2023-11-27|1996.27
#2023-11-28|1992.27
#2023-11-29|1987.10
#2023-11-30|2000.20
#2023-12-01|2007.00
#2023-12-04|2006.38
#2023-12-05|1986.89
#2023-12-06|2029.81
#2023-12-07|2057.66
#2023-12-08|2024.22
#2023-12-11|2010.54
#2023-12-12|2018.20
#2023-12-13|2015.67
#2023-12-14|2051.73
#2023-12-15|2059.45
#2023-12-18|2027.63
#2023-12-19|2027.64
#2023-12-20|2065.01
#2023-12-21|2054.55
#2023-12-22|2057.95
#2023-12-25|2047.97
#2023-12-26|2046.28
#2023-12-27|2067.03
#2023-12-28|2096.34
#2023-12-29|2106.34
#2024-01-01|2106.34
#2024-01-02|2092.17
#2024-01-03|2067.84
#2024-01-04|2091.28
#2024-01-05|2132.22
#2024-01-08|2135.77
#2024-01-09|2139.54
#2024-01-10|2123.84
#2024-01-11|2165.22
#2024-01-12|2161.05
#2024-01-15|2210.46
#2024-01-16|2185.16
#2024-01-17|2147.31
#2024-01-18|2144.05
#2024-01-19|2157.99
#2024-01-22|2200.23
#2024-01-23|2182.44
#2024-01-24|2197.35
#2024-01-25|2206.64
#2024-01-26|2168.54
#2024-01-29|2213.25
#2024-01-30|2193.63
#2024-01-31|2257.66
#2024-02-01|2254.69
#2024-02-02|2217.89
#2024-02-05|2235.99
#2024-02-06|2243.55
#2024-02-07|2242.91
#2024-02-08|2263.01
#2024-02-09|2272.33
#2024-02-12|2270.36
#2024-02-13|2286.52
#2024-02-14|2264.68
#2024-02-15|2280.74
#2024-02-16|2321.25
#2024-02-19|2373.88
#2024-02-20|2357.95
#2024-02-21|2350.05
#2024-02-22|2364.28
#2024-02-23|2363.81
#2024-02-26|2370.44
#2024-02-27|2380.84
#2024-02-28|2386.52
#2024-02-29|2395.86
#2024-03-01|2418.46
#2024-03-04|2400.53
#2024-03-05|2445.59
#2024-03-06|2463.39
#2024-03-07|2500.00
#2024-03-08|2512.75
#2024-03-11|2441.24
#2024-03-12|2435.73
#2024-03-13|2429.32
#2024-03-14|2444.24
#2024-03-15|2421.69
#2024-03-18|2485.24
#2024-03-19|2504.90
#2024-03-20|2489.37
#2024-03-21|2524.41
#2024-03-22|2536.42
#2024-03-25|2532.86
#2024-03-26|2528.29
#2024-03-27|2544.59
#2024-03-28|2520.59
#2024-03-29|2540.20
#2024-04-01|2443.12
#2024-04-02|2453.90
#2024-04-03|2449.93
#2024-04-04|2487.20
#2024-04-05|2451.11
#2024-04-08|2483.33
#2024-04-09|2515.85
#2024-04-10|2471.69
#2024-04-11|2464.91
#2024-04-12|2486.90
#2024-04-15|2448.60
#2024-04-16|2364.62
#2024-04-17|2329.08
#2024-04-18|2350.53
#2024-04-19|2300.02
#2024-04-22|2346.72
#2024-04-23|2364.70
#2024-04-24|2393.24
#2024-04-25|2334.42
#2024-04-26|2325.41
#2024-04-29|2334.16
#2024-04-30|2333.17
#2024-05-01|2277.07
#2024-05-02|2337.43
#2024-05-03|2355.39
#2024-05-06|2339.10
#2024-05-07|2383.08
#2024-05-08|2331.25
#2024-05-09|2368.85
#2024-05-10|2359.75
#2024-05-13|2353.14
#2024-05-14|2315.90
#2024-05-15|2325.54
#2024-05-16|2363.09
#2024-05-17|2372.47
#2024-05-20|2375.50
#2024-05-21|2348.67
#2024-05-22|2358.03
#2024-05-23|2364.33
#2024-05-24|2342.34
#2024-05-27|2379.51
#2024-05-28|2386.97
#2024-05-29|2340.17
#2024-05-30|2332.27
#2024-05-31|2396.56
#2024-06-03|2471.90
#2024-06-04|2485.91
#2024-06-05|2439.23
#2024-06-06|2468.09
#2024-06-07|2441.99
#2024-06-10|2442.56
#2024-06-11|2412.38
#2024-06-12|2400.06
#2024-06-13|2362.63
#2024-06-14|2365.60
#2024-06-17|2313.73
#2024-06-18|2324.39
#2024-06-19|2341.77
#2024-06-20|2324.50
#2024-06-21|2319.29
#2024-06-24|2321.14
#2024-06-25|2377.56
#2024-06-26|2382.16
#2024-06-27|2352.52
#2024-06-28|2372.11
#2024-07-01|2373.68
#2024-07-02|2420.42
#2024-07-03|2448.92
#2024-07-04|2459.78
#2024-07-05|2451.59
#2024-07-08|2441.67
#2024-07-09|2431.24
#2024-07-10|2440.35
#2024-07-11|2488.18
#2024-07-12|2485.74
#2024-07-15|2483.30
#2024-07-16|2514.88
#2024-07-17|2580.68
#2024-07-18|2534.95
#2024-07-19|2514.54
#2024-07-22|2499.55
#2024-07-23|2532.45
#2024-07-24|2517.66
#2024-07-25|2425.26
#2024-07-26|2413.14
#2024-07-29|2462.76
#2024-07-30|2451.28
#2024-07-31|2559.37
#2024-08-01|2465.60
#2024-08-02|2289.48
#2024-08-05|2007.73
#2024-08-06|2216.19
#2024-08-07|2246.55
#2024-08-08|2188.34
#2024-08-09|2253.90
#2024-08-12|2234.08
#2024-08-13|2323.86
#2024-08-14|2353.84
#2024-08-15|2342.35
#2024-08-16|2423.27
#2024-08-19|2413.04
#2024-08-20|2458.98
#2024-08-21|2453.21
#2024-08-22|2421.44
#2024-08-23|2484.19
#2024-08-26|2471.48
#2024-08-27|2479.82
#2024-08-28|2473.69
#2024-08-29|2461.59
#2024-08-30|2477.73
#2024-09-02|2470.57
#2024-09-03|2519.56
#2024-09-04|2433.83
#2024-09-05|2436.14
#2024-09-06|2429.00
#2024-09-09|2398.64
#2024-09-10|2395.72
#2024-09-11|2364.33
#2024-09-12|2403.28
#2024-09-13|2418.89
#2024-09-16|2422.59
#2024-09-17|2366.14
#2024-09-18|2379.99
#2024-09-19|2410.74
#2024-09-20|2399.14
#2024-09-23|2410.65
#2024-09-24|2417.61
#2024-09-25|2388.27
#2024-09-26|2448.88
#2024-09-27|2512.94
#2024-09-30|2404.74
#2024-10-01|2452.60
#2024-10-02|2379.13
#2024-10-03|2383.97
#2024-10-04|2360.69
#2024-10-07|2418.52
#2024-10-08|2356.13
#2024-10-09|2337.17
#2024-10-10|2356.77
#2024-10-11|2342.19
#2024-10-14|2332.97
#2024-10-15|2348.54
#2024-10-16|2332.69
#2024-10-17|2335.63
#2024-10-18|2335.48
#2024-10-21|2316.41
#2024-10-22|2271.22
#2024-10-23|2222.84
#2024-10-24|2236.36
#2024-10-25|2212.18
#2024-10-28|2235.47
#2024-10-29|2273.50
#2024-10-30|2268.12
#2024-10-31|2283.36
#2024-11-01|2240.28
#2024-11-04|2254.43
#2024-11-05|2333.89
#2024-11-06|2335.17
#2024-11-07|2393.97
#2024-11-08|2429.46
#2024-11-11|2383.57
#2024-11-12|2390.00
#2024-11-13|2336.42
#2024-11-14|2328.06
#2024-11-15|2327.45
#2024-11-18|2331.54
#2024-11-19|2381.26
#2024-11-20|2326.94
#2024-11-21|2338.80
#2024-11-22|2331.68
#2024-11-25|2357.34
#2024-11-26|2353.91
#2024-11-27|2360.84
#2024-11-28|2382.52
#2024-11-29|2412.61
#2024-12-02|2462.00
#2024-12-03|2512.28
#2024-12-04|2466.48
#2024-12-05|2487.02
#2024-12-06|2475.88
#2024-12-09|2462.34
#2024-12-10|2437.50
#2024-12-11|2443.40
#2024-12-12|2455.71
#2024-12-13|2405.66
#2024-12-16|2385.18
#2024-12-17|2354.51
#2024-12-18|2358.53
#2024-12-19|2288.83
#2024-12-20|2299.07
#2024-12-23|2308.82
#2024-12-24|2311.80
#2024-12-25|2320.21
#2024-12-26|2326.70
#2024-12-27|2362.54
#2024-12-30|2357.56
#2024-12-31|2358.16
#2025-01-01|2358.16
#2025-01-02|2358.23
#2025-01-03|2354.56
#2025-01-06|2336.39
#2025-01-07|2353.33
#2025-01-08|2294.13
#2025-01-09|2271.22
#2025-01-10|2255.51
#2025-01-13|2256.30
#2025-01-14|2237.24
#2025-01-15|2258.14
#2025-01-16|2291.34
#2025-01-17|2292.22
#2025-01-20|2333.87
#2025-01-21|2336.12
#2025-01-22|2333.88
#2025-01-23|2339.85
#2025-01-24|2351.34
#2025-01-27|2395.71
#2025-01-28|2384.55
#2025-01-29|2410.37
#2025-01-30|2414.63
#2025-01-31|2428.35
#2025-02-03|2370.29
#2025-02-04|2369.75
#2025-02-05|2403.34
#2025-02-06|2439.97
#2025-02-07|2439.15
#2025-02-10|2435.82
#2025-02-11|2421.44
#2025-02-12|2343.28
#2025-02-13|2410.72
#2025-02-14|2408.62
#2025-02-17|2409.76
#2025-02-18|2403.81
#2025-02-19|2415.62
#2025-02-20|2413.47
#2025-02-21|2400.66
#2025-02-24|2404.84
#2025-02-25|2411.54
#2025-02-26|2401.90
#2025-02-27|2415.15
#2025-02-28|2370.74
#2025-03-03|2425.38
#2025-03-04|2440.32
#2025-03-05|2432.78
#2025-03-06|2450.35
#2025-03-07|2432.08
#2025-03-10|2424.95
#2025-03-11|2379.68
#2025-03-12|2369.13
#2025-03-13|2389.02
#2025-03-14|2392.23
#2025-03-17|2425.61
#2025-03-18|2441.50
#2025-03-19|2446.44
#2025-03-20|2465.67
#2025-03-21|2475.50
#2025-03-24|2445.29
#2025-03-25|2458.64
#2025-03-26|2454.92
#2025-03-27|2470.10
#2025-03-28|2449.16
#2025-03-31|2372.38
#2025-04-01|2381.07
#2025-04-02|2378.79
#2025-04-03|2290.98
#2025-04-04|2258.26
#2025-04-07|2027.62
#2025-04-08|2155.59
#2025-04-09|2116.10
#2025-04-10|2271.54
#2025-04-11|2218.03
#2025-04-14|2240.97
#2025-04-15|2257.06
#2025-04-16|2266.42
#2025-04-17|2310.14
#2025-04-18|2333.97
#2025-04-21|2327.89
#2025-04-22|2346.39
#2025-04-23|2350.50
#2025-04-24|2366.09
#2025-04-25|2355.11
#2025-04-28|2367.23
#2025-04-29|2375.29
#2025-04-30|2365.25
#2025-05-01|2340.58
#2025-05-02|2342.90
#2025-05-05|2346.65
#2025-05-06|2361.93
#2025-05-07|2364.71
#2025-05-08|2345.58
#2025-05-09|2387.29
#2025-05-12|2365.83
#2025-05-13|2389.48
#2025-05-14|2443.10
#2025-05-15|2412.56
#2025-05-16|2410.55
#2025-05-19|2409.32
#2025-05-20|2412.39
#2025-05-21|2442.90
#2025-05-22|2430.60
#2025-05-23|2445.26
#2025-05-26|2459.45
#2025-05-27|2452.25
#2025-05-28|2444.53
#2025-05-29|2494.94
#2025-05-30|2507.51
#2025-06-02|2524.67
#2025-06-03|2507.97
#2025-06-04|2535.73
#2025-06-05|2503.46
#2025-06-06|2497.60
#2025-06-09|2517.88
#2025-06-10|2511.41
#2025-06-11|2509.86
#2025-06-12|2529.66
#2025-06-13|2500.24
#2025-06-16|2521.44
#2025-06-17|2504.14
#2025-06-18|2540.58
#2025-06-19|2520.96
#2025-06-20|2495.13
#2025-06-23|2480.06
#2025-06-24|2530.67
#2025-06-25|2499.81
#2025-06-26|2540.24
#2025-06-27|2570.38
#2025-06-30|2602.38
#2025-07-01|2620.85
#2025-07-02|2606.64
#2025-07-03|2578.45
#2025-07-04|2608.95
#2025-07-07|2551.53
#2025-07-08|2528.98
#2025-07-09|2569.84
#2025-07-10|2576.18
#2025-07-11|2589.30
#2025-07-14|2590.89
#2025-07-15|2566.09
#2025-07-16|2549.56
#2025-07-17|2568.16
#2025-07-18|2574.46
#2025-07-21|2593.33
#2025-07-22|2610.93
#2025-07-23|2678.09
#2025-07-24|2695.64
#2025-07-25|2673.39
#2025-07-28|2641.92
#2025-07-29|2613.34
#2025-07-30|2622.25
#2025-07-31|2614.87
#2025-08-01|2686.45
#2025-08-04|2666.27
#2025-08-05|2697.29
#2025-08-06|2721.38
#2025-08-07|2753.64
#2025-08-08|2801.93
#2025-08-11|2797.58
#2025-08-12|2837.86
#2025-08-13|2866.57
#2025-08-14|2862.69
#2025-08-15|2933.97
#2025-08-18|2931.36
#2025-08-19|2923.84
#2025-08-20|2906.81
#2025-08-21|2875.77
#2025-08-22|2935.30
#2025-08-25|2926.66
#2025-08-26|2902.85
#2025-08-27|2884.78
#2025-08-28|2932.84
#2025-08-29|2924.15
#2025-09-01|2890.27
#2025-09-02|2915.75
#2025-09-03|2856.55
#2025-09-04|2873.66
#2025-09-05|2929.45
#2025-09-08|2945.01
#2025-09-09|2936.64
#2025-09-10|2964.94
#2025-09-11|2980.10
#2025-09-12|2972.04
#2025-09-15|2977.08
#2025-09-16|3017.87
#2025-09-17|2983.17
#2025-09-18|2942.79
#2025-09-19|2961.83
#2025-09-22|2962.44
#2025-09-23|2964.44
#2025-09-24|2940.15
#2025-09-25|2946.78
#2025-09-26|2960.54
#2025-09-29|2949.15
#2025-09-30|2987.41
#2025-10-01|2921.45
#2025-10-02|2890.96
#2025-10-03|2923.95
#2025-10-06|2953.20
#2025-10-07|2913.53
#2025-10-08|2915.55
#2025-10-09|2938.83
#2025-10-10|2857.78
#2025-10-13|2858.82
#2025-10-14|2782.89
#2025-10-15|2842.69
#2025-10-16|2869.84
#2025-10-17|2820.49
#2025-10-20|2880.20
#2025-10-21|2879.19
#2025-10-22|2882.79
#2025-10-23|2837.95
#2025-10-24|2826.25
#2025-10-27|2871.31
#2025-10-28|2865.69
#2025-10-29|2821.34
#2025-10-30|2802.45
#2025-10-31|2834.45
#2025-11-03|2833.16
#2025-11-04|2840.52
#2025-11-05|2797.78
#2025-11-06|2879.77
#2025-11-07|2858.28
#2025-11-10|2882.24
#2025-11-11|2889.43
#2025-11-12|2916.77
#2025-11-13|2974.59
#2025-11-14|2960.98
#2025-11-17|2872.08
#2025-11-18|2799.49
#2025-11-19|2773.17
#2025-11-20|2818.98
#2025-11-21|2852.53
#2025-11-24|2848.16
#2025-11-25|2867.42
#2025-11-26|2930.97
#2025-11-27|2938.71
#2025-11-28|2963.47
#2025-12-01|2947.16
#2025-12-02|2951.85
#2025-12-03|2968.03
#2025-12-04|3041.58
#2025-12-05|2979.60
#2025-12-08|2999.32
#2025-12-09|2977.27
#2025-12-10|3037.45
#2025-12-11|3049.03
#2025-12-12|3105.54
#2025-12-15|3142.94
#2025-12-16|3055.92
#2025-12-17|3031.22
#2025-12-18|3060.26
#2025-12-19|3032.05
#2025-12-22|3064.02
#2025-12-23|3121.58
#2025-12-24|3116.11
#2025-12-25|3126.45
#2025-12-26|3125.72
#2025-12-29|3154.15
#2025-12-30|3102.93
#2025-12-31|3094.82
#2026-01-01|3094.82
#2026-01-02|3097.98
#2026-01-05|3160.93
#2026-01-06|3265.65
#2026-01-07|3251.15
#2026-01-08|3214.99
#2026-01-09|3236.29
#2026-01-12|3234.65
#2026-01-13|3286.83
#2026-01-14|3335.52
#2026-01-15|3358.62
#2026-01-16|3357.49
#2026-01-19|3337.82
#2026-01-20|3297.09
#2026-01-21|3220.97
#2026-01-22|3233.94
#2026-01-23|3265.23
#2026-01-26|3271.86
#2026-01-27|3299.09
#2026-01-28|3271.78
#2026-01-29|3306.98
#2026-01-30|3283.44
#2026-02-02|3148.98
#2026-02-03|3249.85
#2026-02-04|3254.26
#2026-02-05|3250.68
#2026-02-06|3278.54
#2026-02-09|3373.89
#2026-02-10|3537.56
#2026-02-11|3550.80
#2026-02-12|3606.76
#2026-02-13|3538.10
#2026-02-16|3503.08
#2026-02-17|3475.20
#2026-02-18|3511.94
#2026-02-19|3548.18
#2026-02-20|3459.36
#2026-02-23|3469.22
#2026-02-24|3415.61
#2026-02-25|3447.61
#2026-02-26|3489.34
#2026-02-27|3548.29
#2026-03-02|3398.94
#2026-03-03|3266.58
#2026-03-04|3123.77
#2026-03-05|3188.55
#2026-03-06|3229.24
#2026-03-09|3101.68
#2026-03-10|3168.51
#2026-03-11|3162.75
#2026-03-12|3069.20
#2026-03-13|3035.96
#2026-03-16|3035.77
#2026-03-17|3067.56
#2026-03-18|3141.62
#2026-03-19|3084.47
#2026-03-20|3063.26
#2026-03-23|3008.46
#2026-03-24|3058.79
#2026-03-25|3133.81
#2026-03-26|3108.30
#2026-03-27|3103.57
#2026-03-30|3039.59
#2026-03-31|3038.09
#2026-04-01|3177.56
#2026-04-02|3118.05