Table Data - NASDAQ Japan Financials Net Total Return Index
| Title | NASDAQ Japan Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQJP30N |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:54 PM CDT |
| Notes | For more information about this series, see: NQJP30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1033.46 |
| 2001-04-02 | 1020.21 |
| 2001-04-03 | 1067.98 |
| 2001-04-04 | 1092.02 |
| 2001-04-05 | 1101.61 |
| 2001-04-06 | 1099.45 |
| 2001-04-09 | 1063.43 |
| 2001-04-10 | 1050.00 |
| 2001-04-11 | 1065.21 |
| 2001-04-12 | 1079.48 |
| 2001-04-13 | . |
| 2001-04-16 | 1066.27 |
| 2001-04-17 | 1066.14 |
| 2001-04-18 | 1110.07 |
| 2001-04-19 | 1123.04 |
| 2001-04-20 | 1107.42 |
| 2001-04-23 | 1110.21 |
| 2001-04-24 | 1103.79 |
| 2001-04-25 | 1122.54 |
| 2001-04-26 | 1125.24 |
| 2001-04-27 | 1129.99 |
| 2001-04-30 | 1130.32 |
| 2001-05-01 | 1195.85 |
| 2001-05-02 | 1203.46 |
| 2001-05-03 | 1212.71 |
| 2001-05-04 | 1215.62 |
| 2001-05-07 | 1218.66 |
| 2001-05-08 | 1192.60 |
| 2001-05-09 | 1166.26 |
| 2001-05-10 | 1141.28 |
| 2001-05-11 | 1152.54 |
| 2001-05-14 | 1127.76 |
| 2001-05-15 | 1139.43 |
| 2001-05-16 | 1119.79 |
| 2001-05-17 | 1137.53 |
| 2001-05-18 | 1139.49 |
| 2001-05-21 | 1143.51 |
| 2001-05-22 | 1145.14 |
| 2001-05-23 | 1144.41 |
| 2001-05-24 | 1139.18 |
| 2001-05-25 | 1127.68 |
| 2001-05-28 | . |
| 2001-05-29 | 1130.63 |
| 2001-05-30 | 1097.71 |
| 2001-05-31 | 1100.44 |
| 2001-06-01 | 1108.29 |
| 2001-06-04 | 1105.74 |
| 2001-06-05 | 1097.71 |
| 2001-06-06 | 1094.97 |
| 2001-06-07 | 1103.72 |
| 2001-06-08 | 1097.99 |
| 2001-06-11 | 1083.69 |
| 2001-06-12 | 1042.56 |
| 2001-06-13 | 1046.39 |
| 2001-06-14 | 1037.68 |
| 2001-06-15 | 1044.69 |
| 2001-06-18 | 1023.26 |
| 2001-06-19 | 1008.19 |
| 2001-06-20 | 1014.31 |
| 2001-06-21 | 1056.29 |
| 2001-06-22 | 1060.96 |
| 2001-06-25 | 1053.22 |
| 2001-06-26 | 1059.51 |
| 2001-06-27 | 1055.32 |
| 2001-06-28 | 1039.32 |
| 2001-06-29 | 1056.35 |
| 2001-07-02 | 1049.30 |
| 2001-07-03 | 1058.53 |
| 2001-07-04 | . |
| 2001-07-05 | 1025.99 |
| 2001-07-06 | 998.70 |
| 2001-07-09 | 993.45 |
| 2001-07-10 | 1001.04 |
| 2001-07-11 | 991.95 |
| 2001-07-12 | 1027.59 |
| 2001-07-13 | 1006.94 |
| 2001-07-16 | 999.45 |
| 2001-07-17 | 984.81 |
| 2001-07-18 | 970.70 |
| 2001-07-19 | 978.62 |
| 2001-07-20 | 979.65 |
| 2001-07-23 | 935.38 |
| 2001-07-24 | 943.99 |
| 2001-07-25 | 964.80 |
| 2001-07-26 | 978.41 |
| 2001-07-27 | 972.65 |
| 2001-07-30 | 949.21 |
| 2001-07-31 | 970.11 |
| 2001-08-01 | 985.92 |
| 2001-08-02 | 1017.32 |
| 2001-08-03 | 1010.17 |
| 2001-08-06 | 1007.36 |
| 2001-08-07 | 1008.70 |
| 2001-08-08 | 1000.49 |
| 2001-08-09 | 982.55 |
| 2001-08-10 | 979.60 |
| 2001-08-13 | 975.96 |
| 2001-08-14 | 1027.45 |
| 2001-08-15 | 1033.94 |
| 2001-08-16 | 1030.17 |
| 2001-08-17 | 1025.52 |
| 2001-08-20 | 1017.91 |
| 2001-08-21 | 1045.74 |
| 2001-08-22 | 1067.28 |
| 2001-08-23 | 1051.15 |
| 2001-08-24 | 1055.54 |
| 2001-08-27 | 1069.39 |
| 2001-08-28 | 1060.87 |
| 2001-08-29 | 1042.09 |
| 2001-08-30 | 1012.20 |
| 2001-08-31 | 1024.61 |
| 2001-09-03 | . |
| 2001-09-04 | 1036.73 |
| 2001-09-05 | 1015.48 |
| 2001-09-06 | 1012.57 |
| 2001-09-07 | 1020.15 |
| 2001-09-10 | 988.93 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 947.12 |
| 2001-09-18 | 967.76 |
| 2001-09-19 | 978.79 |
| 2001-09-20 | 985.72 |
| 2001-09-21 | 943.81 |
| 2001-09-24 | 955.99 |
| 2001-09-25 | 941.13 |
| 2001-09-26 | 922.35 |
| 2001-09-27 | 908.45 |
| 2001-09-28 | 923.66 |
| 2001-10-01 | 944.54 |
| 2001-10-02 | 969.52 |
| 2001-10-03 | 957.88 |
| 2001-10-04 | 967.80 |
| 2001-10-05 | 964.65 |
| 2001-10-08 | 967.99 |
| 2001-10-09 | 932.88 |
| 2001-10-10 | 907.23 |
| 2001-10-11 | 922.35 |
| 2001-10-12 | 946.57 |
| 2001-10-15 | 946.87 |
| 2001-10-16 | 944.23 |
| 2001-10-17 | 953.40 |
| 2001-10-18 | 937.93 |
| 2001-10-19 | 937.35 |
| 2001-10-22 | 930.79 |
| 2001-10-23 | 939.91 |
| 2001-10-24 | 950.82 |
| 2001-10-25 | 965.76 |
| 2001-10-26 | 954.16 |
| 2001-10-29 | 943.13 |
| 2001-10-30 | 923.62 |
| 2001-10-31 | 908.06 |
| 2001-11-01 | 905.60 |
| 2001-11-02 | 906.58 |
| 2001-11-05 | 910.65 |
| 2001-11-06 | 915.34 |
| 2001-11-07 | 891.85 |
| 2001-11-08 | 908.85 |
| 2001-11-09 | 891.83 |
| 2001-11-12 | 878.04 |
| 2001-11-13 | 864.32 |
| 2001-11-14 | 862.33 |
| 2001-11-15 | 867.56 |
| 2001-11-16 | 876.64 |
| 2001-11-19 | 884.40 |
| 2001-11-20 | 887.46 |
| 2001-11-21 | 893.75 |
| 2001-11-22 | . |
| 2001-11-23 | 892.01 |
| 2001-11-26 | 903.00 |
| 2001-11-27 | 899.98 |
| 2001-11-28 | 878.17 |
| 2001-11-29 | 869.18 |
| 2001-11-30 | 875.56 |
| 2001-12-03 | 849.60 |
| 2001-12-04 | 836.46 |
| 2001-12-05 | 849.99 |
| 2001-12-06 | 854.81 |
| 2001-12-07 | 834.27 |
| 2001-12-10 | 815.10 |
| 2001-12-11 | 808.89 |
| 2001-12-12 | 832.40 |
| 2001-12-13 | 821.56 |
| 2001-12-14 | 807.38 |
| 2001-12-17 | 780.26 |
| 2001-12-18 | 783.76 |
| 2001-12-19 | 794.29 |
| 2001-12-20 | 809.30 |
| 2001-12-21 | 798.81 |
| 2001-12-24 | 796.32 |
| 2001-12-25 | . |
| 2001-12-26 | 780.04 |
| 2001-12-27 | 782.92 |
| 2001-12-28 | 804.48 |
| 2001-12-31 | 805.34 |
| 2002-01-01 | . |
| 2002-01-02 | 798.88 |
| 2002-01-03 | 801.45 |
| 2002-01-04 | 810.11 |
| 2002-01-07 | 813.00 |
| 2002-01-08 | 780.45 |
| 2002-01-09 | 769.13 |
| 2002-01-10 | 749.79 |
| 2002-01-11 | 738.53 |
| 2002-01-14 | 740.66 |
| 2002-01-15 | 734.48 |
| 2002-01-16 | 741.43 |
| 2002-01-17 | 746.91 |
| 2002-01-18 | 763.68 |
| 2002-01-21 | . |
| 2002-01-22 | 732.82 |
| 2002-01-23 | 721.55 |
| 2002-01-24 | 716.86 |
| 2002-01-25 | 719.04 |
| 2002-01-28 | 732.52 |
| 2002-01-29 | 721.26 |
| 2002-01-30 | 709.89 |
| 2002-01-31 | 710.17 |
| 2002-02-01 | 694.91 |
| 2002-02-04 | 679.22 |
| 2002-02-05 | 660.71 |
| 2002-02-06 | 653.84 |
| 2002-02-07 | 691.92 |
| 2002-02-08 | 702.51 |
| 2002-02-11 | 708.76 |
| 2002-02-12 | 732.62 |
| 2002-02-13 | 733.03 |
| 2002-02-14 | 735.07 |
| 2002-02-15 | 739.57 |
| 2002-02-18 | . |
| 2002-02-19 | 706.25 |
| 2002-02-20 | 704.05 |
| 2002-02-21 | 726.28 |
| 2002-02-22 | 732.59 |
| 2002-02-25 | 731.43 |
| 2002-02-26 | 722.64 |
| 2002-02-27 | 743.08 |
| 2002-02-28 | 753.31 |
| 2002-03-01 | 769.58 |
| 2002-03-04 | 819.56 |
| 2002-03-05 | 816.52 |
| 2002-03-06 | 814.21 |
| 2002-03-07 | 856.30 |
| 2002-03-08 | 858.82 |
| 2002-03-11 | 887.49 |
| 2002-03-12 | 850.75 |
| 2002-03-13 | 814.05 |
| 2002-03-14 | 825.95 |
| 2002-03-15 | 828.93 |
| 2002-03-18 | 804.85 |
| 2002-03-19 | 821.62 |
| 2002-03-20 | 806.08 |
| 2002-03-21 | 802.75 |
| 2002-03-22 | 775.89 |
| 2002-03-25 | 771.83 |
| 2002-03-26 | 769.66 |
| 2002-03-27 | 786.12 |
| 2002-03-28 | 783.36 |
| 2002-03-29 | . |
| 2002-04-01 | 755.59 |
| 2002-04-02 | 768.87 |
| 2002-04-03 | 780.59 |
| 2002-04-04 | 793.38 |
| 2002-04-05 | 799.40 |
| 2002-04-08 | 801.00 |
| 2002-04-09 | 800.56 |
| 2002-04-10 | 817.20 |
| 2002-04-11 | 804.95 |
| 2002-04-12 | 787.32 |
| 2002-04-15 | 798.99 |
| 2002-04-16 | 805.27 |
| 2002-04-17 | 818.09 |
| 2002-04-18 | 828.21 |
| 2002-04-19 | 827.10 |
| 2002-04-22 | 834.37 |
| 2002-04-23 | 835.76 |
| 2002-04-24 | 832.75 |
| 2002-04-25 | 840.16 |
| 2002-04-26 | 835.42 |
| 2002-04-29 | 833.89 |
| 2002-04-30 | 830.30 |
| 2002-05-01 | 848.71 |
| 2002-05-02 | 843.62 |
| 2002-05-03 | 850.17 |
| 2002-05-06 | 847.50 |
| 2002-05-07 | 831.77 |
| 2002-05-08 | 824.41 |
| 2002-05-09 | 831.26 |
| 2002-05-10 | 833.77 |
| 2002-05-13 | 827.11 |
| 2002-05-14 | 811.25 |
| 2002-05-15 | 830.98 |
| 2002-05-16 | 844.74 |
| 2002-05-17 | 865.61 |
| 2002-05-20 | 892.21 |
| 2002-05-21 | 897.03 |
| 2002-05-22 | 919.11 |
| 2002-05-23 | 934.93 |
| 2002-05-24 | 941.27 |
| 2002-05-27 | . |
| 2002-05-28 | 931.92 |
| 2002-05-29 | 936.92 |
| 2002-05-30 | 948.84 |
| 2002-05-31 | 925.28 |
| 2002-06-03 | 963.27 |
| 2002-06-04 | 952.97 |
| 2002-06-05 | 939.61 |
| 2002-06-06 | 919.84 |
| 2002-06-07 | 915.68 |
| 2002-06-10 | 910.90 |
| 2002-06-11 | 920.48 |
| 2002-06-12 | 914.43 |
| 2002-06-13 | 888.11 |
| 2002-06-14 | 872.27 |
| 2002-06-17 | 843.14 |
| 2002-06-18 | 854.02 |
| 2002-06-19 | 828.74 |
| 2002-06-20 | 843.92 |
| 2002-06-21 | 833.71 |
| 2002-06-24 | 847.36 |
| 2002-06-25 | 839.10 |
| 2002-06-26 | 828.04 |
| 2002-06-27 | 830.93 |
| 2002-06-28 | 860.10 |
| 2002-07-01 | 867.76 |
| 2002-07-02 | 871.30 |
| 2002-07-03 | 894.54 |
| 2002-07-04 | . |
| 2002-07-05 | 899.28 |
| 2002-07-08 | 898.80 |
| 2002-07-09 | 919.10 |
| 2002-07-10 | 911.08 |
| 2002-07-11 | 900.18 |
| 2002-07-12 | 900.00 |
| 2002-07-15 | 885.81 |
| 2002-07-16 | 866.26 |
| 2002-07-17 | 869.10 |
| 2002-07-18 | 885.41 |
| 2002-07-19 | 874.91 |
| 2002-07-22 | 881.06 |
| 2002-07-23 | 885.46 |
| 2002-07-24 | 874.25 |
| 2002-07-25 | 860.43 |
| 2002-07-26 | 816.99 |
| 2002-07-29 | 799.05 |
| 2002-07-30 | 820.03 |
| 2002-07-31 | 818.06 |
| 2002-08-01 | 811.66 |
| 2002-08-02 | 810.89 |
| 2002-08-05 | 814.21 |
| 2002-08-06 | 791.74 |
| 2002-08-07 | 811.58 |
| 2002-08-08 | 803.89 |
| 2002-08-09 | 825.32 |
| 2002-08-12 | 811.97 |
| 2002-08-13 | 804.53 |
| 2002-08-14 | 827.59 |
| 2002-08-15 | 827.77 |
| 2002-08-16 | 825.41 |
| 2002-08-19 | 809.61 |
| 2002-08-20 | 804.03 |
| 2002-08-21 | 810.31 |
| 2002-08-22 | 814.68 |
| 2002-08-23 | 815.80 |
| 2002-08-26 | 832.14 |
| 2002-08-27 | 826.39 |
| 2002-08-28 | 821.81 |
| 2002-08-29 | 809.67 |
| 2002-08-30 | 816.55 |
| 2002-09-02 | . |
| 2002-09-03 | 775.92 |
| 2002-09-04 | 750.18 |
| 2002-09-05 | 776.04 |
| 2002-09-06 | 767.14 |
| 2002-09-09 | 785.34 |
| 2002-09-10 | 785.83 |
| 2002-09-11 | 778.84 |
| 2002-09-12 | 785.80 |
| 2002-09-13 | 775.44 |
| 2002-09-16 | 768.11 |
| 2002-09-17 | 786.02 |
| 2002-09-18 | 792.36 |
| 2002-09-19 | 824.14 |
| 2002-09-20 | 791.67 |
| 2002-09-23 | 788.38 |
| 2002-09-24 | 775.27 |
| 2002-09-25 | 777.51 |
| 2002-09-26 | 799.81 |
| 2002-09-27 | 830.11 |
| 2002-09-30 | 830.88 |
| 2002-10-01 | 810.93 |
| 2002-10-02 | 797.96 |
| 2002-10-03 | 784.08 |
| 2002-10-04 | 785.53 |
| 2002-10-07 | 749.35 |
| 2002-10-08 | 754.96 |
| 2002-10-09 | 745.79 |
| 2002-10-10 | 743.31 |
| 2002-10-11 | 746.93 |
| 2002-10-14 | 746.44 |
| 2002-10-15 | 761.59 |
| 2002-10-16 | 764.88 |
| 2002-10-17 | 763.00 |
| 2002-10-18 | 765.50 |
| 2002-10-21 | 763.83 |
| 2002-10-22 | 742.07 |
| 2002-10-23 | 740.70 |
| 2002-10-24 | 732.66 |
| 2002-10-25 | 746.94 |
| 2002-10-28 | 748.47 |
| 2002-10-29 | 758.01 |
| 2002-10-30 | 760.36 |
| 2002-10-31 | 755.68 |
| 2002-11-01 | 754.11 |
| 2002-11-04 | 752.76 |
| 2002-11-05 | 767.42 |
| 2002-11-06 | 766.67 |
| 2002-11-07 | 768.41 |
| 2002-11-08 | 764.67 |
| 2002-11-11 | 738.56 |
| 2002-11-12 | 730.58 |
| 2002-11-13 | 724.02 |
| 2002-11-14 | 704.36 |
| 2002-11-15 | 711.24 |
| 2002-11-18 | 693.47 |
| 2002-11-19 | 677.87 |
| 2002-11-20 | 696.45 |
| 2002-11-21 | 725.47 |
| 2002-11-22 | 731.71 |
| 2002-11-25 | 733.49 |
| 2002-11-26 | 725.20 |
| 2002-11-27 | 735.16 |
| 2002-11-28 | . |
| 2002-11-29 | 751.92 |
| 2002-12-02 | 745.41 |
| 2002-12-03 | 739.01 |
| 2002-12-04 | 720.62 |
| 2002-12-05 | 714.05 |
| 2002-12-06 | 714.21 |
| 2002-12-09 | 709.06 |
| 2002-12-10 | 708.88 |
| 2002-12-11 | 704.54 |
| 2002-12-12 | 706.06 |
| 2002-12-13 | 702.65 |
| 2002-12-16 | 694.74 |
| 2002-12-17 | 705.19 |
| 2002-12-18 | 682.92 |
| 2002-12-19 | 696.02 |
| 2002-12-20 | 695.37 |
| 2002-12-23 | 697.45 |
| 2002-12-24 | 696.53 |
| 2002-12-25 | . |
| 2002-12-26 | 704.64 |
| 2002-12-27 | 716.04 |
| 2002-12-30 | 721.55 |
| 2002-12-31 | 720.67 |
| 2003-01-01 | . |
| 2003-01-02 | 713.90 |
| 2003-01-03 | 713.99 |
| 2003-01-06 | 733.66 |
| 2003-01-07 | 714.51 |
| 2003-01-08 | 702.28 |
| 2003-01-09 | 706.39 |
| 2003-01-10 | 707.83 |
| 2003-01-13 | 711.37 |
| 2003-01-14 | 725.01 |
| 2003-01-15 | 742.90 |
| 2003-01-16 | 753.37 |
| 2003-01-17 | 764.17 |
| 2003-01-20 | . |
| 2003-01-21 | 760.93 |
| 2003-01-22 | 754.70 |
| 2003-01-23 | 766.48 |
| 2003-01-24 | 765.75 |
| 2003-01-27 | 742.66 |
| 2003-01-28 | 733.84 |
| 2003-01-29 | 722.12 |
| 2003-01-30 | 713.36 |
| 2003-01-31 | 704.41 |
| 2003-02-03 | 720.52 |
| 2003-02-04 | 733.61 |
| 2003-02-05 | 730.51 |
| 2003-02-06 | 722.04 |
| 2003-02-07 | 720.03 |
| 2003-02-10 | 717.02 |
| 2003-02-11 | 714.80 |
| 2003-02-12 | 727.51 |
| 2003-02-13 | 730.91 |
| 2003-02-14 | 730.52 |
| 2003-02-17 | . |
| 2003-02-18 | 740.99 |
| 2003-02-19 | 731.54 |
| 2003-02-20 | 724.11 |
| 2003-02-21 | 713.90 |
| 2003-02-24 | 717.93 |
| 2003-02-25 | 698.33 |
| 2003-02-26 | 696.00 |
| 2003-02-27 | 696.13 |
| 2003-02-28 | 687.68 |
| 2003-03-03 | 682.98 |
| 2003-03-04 | 685.93 |
| 2003-03-05 | 684.68 |
| 2003-03-06 | 681.18 |
| 2003-03-07 | 667.87 |
| 2003-03-10 | 651.06 |
| 2003-03-11 | 641.93 |
| 2003-03-12 | 650.57 |
| 2003-03-13 | 640.46 |
| 2003-03-14 | 639.34 |
| 2003-03-17 | 630.88 |
| 2003-03-18 | 635.45 |
| 2003-03-19 | 637.63 |
| 2003-03-20 | 647.83 |
| 2003-03-21 | 640.92 |
| 2003-03-24 | 664.67 |
| 2003-03-25 | 655.21 |
| 2003-03-26 | 666.75 |
| 2003-03-27 | 669.31 |
| 2003-03-28 | 658.16 |
| 2003-03-31 | 639.75 |
| 2003-04-01 | 638.65 |
| 2003-04-02 | 637.27 |
| 2003-04-03 | 625.32 |
| 2003-04-04 | 625.20 |
| 2003-04-07 | 634.45 |
| 2003-04-08 | 627.67 |
| 2003-04-09 | 623.47 |
| 2003-04-10 | 621.73 |
| 2003-04-11 | 615.50 |
| 2003-04-14 | 608.02 |
| 2003-04-15 | 617.81 |
| 2003-04-16 | 611.59 |
| 2003-04-17 | 621.18 |
| 2003-04-18 | . |
| 2003-04-21 | 624.48 |
| 2003-04-22 | 611.38 |
| 2003-04-23 | 605.80 |
| 2003-04-24 | 611.37 |
| 2003-04-25 | 598.54 |
| 2003-04-28 | 596.32 |
| 2003-04-29 | 597.14 |
| 2003-04-30 | 631.25 |
| 2003-05-01 | 643.98 |
| 2003-05-02 | 642.68 |
| 2003-05-05 | 644.20 |
| 2003-05-06 | 660.61 |
| 2003-05-07 | 674.18 |
| 2003-05-08 | 668.38 |
| 2003-05-09 | 673.13 |
| 2003-05-12 | 679.08 |
| 2003-05-13 | 686.52 |
| 2003-05-14 | 692.48 |
| 2003-05-15 | 673.86 |
| 2003-05-16 | 675.82 |
| 2003-05-19 | 659.59 |
| 2003-05-20 | 658.67 |
| 2003-05-21 | 657.09 |
| 2003-05-22 | 666.29 |
| 2003-05-23 | 677.17 |
| 2003-05-26 | . |
| 2003-05-27 | 666.95 |
| 2003-05-28 | 665.18 |
| 2003-05-29 | 670.37 |
| 2003-05-30 | 665.30 |
| 2003-06-02 | 684.89 |
| 2003-06-03 | 681.83 |
| 2003-06-04 | 687.85 |
| 2003-06-05 | 711.95 |
| 2003-06-06 | 712.09 |
| 2003-06-09 | 723.67 |
| 2003-06-10 | 721.64 |
| 2003-06-11 | 727.85 |
| 2003-06-12 | 735.03 |
| 2003-06-13 | 739.61 |
| 2003-06-16 | 725.93 |
| 2003-06-17 | 737.08 |
| 2003-06-18 | 749.54 |
| 2003-06-19 | 744.48 |
| 2003-06-20 | 747.43 |
| 2003-06-23 | 766.50 |
| 2003-06-24 | 743.91 |
| 2003-06-25 | 745.43 |
| 2003-06-26 | 742.13 |
| 2003-06-27 | 751.33 |
| 2003-06-30 | 752.92 |
| 2003-07-01 | 772.92 |
| 2003-07-02 | 811.61 |
| 2003-07-03 | 819.58 |
| 2003-07-04 | . |
| 2003-07-07 | 830.71 |
| 2003-07-08 | 834.33 |
| 2003-07-09 | 828.33 |
| 2003-07-10 | 820.52 |
| 2003-07-11 | 797.68 |
| 2003-07-14 | 799.44 |
| 2003-07-15 | 810.92 |
| 2003-07-16 | 806.38 |
| 2003-07-17 | 783.31 |
| 2003-07-18 | 782.04 |
| 2003-07-21 | 784.88 |
| 2003-07-22 | 774.88 |
| 2003-07-23 | 791.44 |
| 2003-07-24 | 803.71 |
| 2003-07-25 | 801.57 |
| 2003-07-28 | 801.17 |
| 2003-07-29 | 799.19 |
| 2003-07-30 | 782.29 |
| 2003-07-31 | 774.97 |
| 2003-08-01 | 780.41 |
| 2003-08-04 | 771.25 |
| 2003-08-05 | 765.62 |
| 2003-08-06 | 751.62 |
| 2003-08-07 | 751.73 |
| 2003-08-08 | 750.49 |
| 2003-08-11 | 767.26 |
| 2003-08-12 | 776.37 |
| 2003-08-13 | 790.12 |
| 2003-08-14 | 807.95 |
| 2003-08-15 | 812.98 |
| 2003-08-18 | 829.02 |
| 2003-08-19 | 848.19 |
| 2003-08-20 | 865.21 |
| 2003-08-21 | 874.84 |
| 2003-08-22 | 875.89 |
| 2003-08-25 | 865.41 |
| 2003-08-26 | 867.65 |
| 2003-08-27 | 872.50 |
| 2003-08-28 | 877.48 |
| 2003-08-29 | 888.49 |
| 2003-09-01 | . |
| 2003-09-02 | 934.55 |
| 2003-09-03 | 946.35 |
| 2003-09-04 | 931.91 |
| 2003-09-05 | 913.48 |
| 2003-09-08 | 922.20 |
| 2003-09-09 | 945.70 |
| 2003-09-10 | 939.81 |
| 2003-09-11 | 916.08 |
| 2003-09-12 | 928.50 |
| 2003-09-15 | 927.55 |
| 2003-09-16 | 984.33 |
| 2003-09-17 | 986.77 |
| 2003-09-18 | 1008.95 |
| 2003-09-19 | 1020.72 |
| 2003-09-22 | 1025.39 |
| 2003-09-23 | 1029.58 |
| 2003-09-24 | 1011.87 |
| 2003-09-25 | 983.97 |
| 2003-09-26 | 991.35 |
| 2003-09-29 | 999.30 |
| 2003-09-30 | 1003.33 |
| 2003-10-01 | 1069.27 |
| 2003-10-02 | 1115.01 |
| 2003-10-03 | 1115.49 |
| 2003-10-06 | 1116.29 |
| 2003-10-07 | 1124.99 |
| 2003-10-08 | 1118.06 |
| 2003-10-09 | 1137.85 |
| 2003-10-10 | 1178.57 |
| 2003-10-13 | 1174.52 |
| 2003-10-14 | 1203.83 |
| 2003-10-15 | 1169.65 |
| 2003-10-16 | 1183.92 |
| 2003-10-17 | 1205.65 |
| 2003-10-20 | 1190.48 |
| 2003-10-21 | 1167.48 |
| 2003-10-22 | 1123.89 |
| 2003-10-23 | 1030.22 |
| 2003-10-24 | 1073.05 |
| 2003-10-27 | 1095.59 |
| 2003-10-28 | 1134.92 |
| 2003-10-29 | 1136.91 |
| 2003-10-30 | 1128.91 |
| 2003-10-31 | 1084.41 |
| 2003-11-03 | 1071.98 |
| 2003-11-04 | 1107.75 |
| 2003-11-05 | 1094.65 |
| 2003-11-06 | 1050.41 |
| 2003-11-07 | 1062.56 |
| 2003-11-10 | 1046.29 |
| 2003-11-11 | 1011.17 |
| 2003-11-12 | 1013.55 |
| 2003-11-13 | 1036.67 |
| 2003-11-14 | 1029.85 |
| 2003-11-17 | 967.88 |
| 2003-11-18 | 988.42 |
| 2003-11-19 | 957.44 |
| 2003-11-20 | 987.15 |
| 2003-11-21 | 995.12 |
| 2003-11-24 | 991.34 |
| 2003-11-25 | 1019.89 |
| 2003-11-26 | 1045.29 |
| 2003-11-27 | . |
| 2003-11-28 | 1049.64 |
| 2003-12-01 | 1064.33 |
| 2003-12-02 | 1075.63 |
| 2003-12-03 | 1076.04 |
| 2003-12-04 | 1081.34 |
| 2003-12-05 | 1077.29 |
| 2003-12-08 | 1053.32 |
| 2003-12-09 | 1055.96 |
| 2003-12-10 | 1021.07 |
| 2003-12-11 | 1029.01 |
| 2003-12-12 | 1043.79 |
| 2003-12-15 | 1087.07 |
| 2003-12-16 | 1066.31 |
| 2003-12-17 | 1049.51 |
| 2003-12-18 | 1046.87 |
| 2003-12-19 | 1055.03 |
| 2003-12-22 | 1057.51 |
| 2003-12-23 | 1058.05 |
| 2003-12-24 | 1058.10 |
| 2003-12-25 | . |
| 2003-12-26 | 1081.85 |
| 2003-12-29 | 1108.20 |
| 2003-12-30 | 1139.50 |
| 2003-12-31 | 1137.00 |
| 2004-01-01 | . |
| 2004-01-02 | 1138.60 |
| 2004-01-05 | 1160.02 |
| 2004-01-06 | 1144.21 |
| 2004-01-07 | 1139.62 |
| 2004-01-08 | 1149.71 |
| 2004-01-09 | 1141.08 |
| 2004-01-12 | 1140.43 |
| 2004-01-13 | 1135.79 |
| 2004-01-14 | 1143.96 |
| 2004-01-15 | 1127.94 |
| 2004-01-16 | 1144.46 |
| 2004-01-19 | . |
| 2004-01-20 | 1161.28 |
| 2004-01-21 | 1154.90 |
| 2004-01-22 | 1163.36 |
| 2004-01-23 | 1178.76 |
| 2004-01-26 | 1158.07 |
| 2004-01-27 | 1167.88 |
| 2004-01-28 | 1166.59 |
| 2004-01-29 | 1143.99 |
| 2004-01-30 | 1138.27 |
| 2004-02-02 | 1140.69 |
| 2004-02-03 | 1131.64 |
| 2004-02-04 | 1095.00 |
| 2004-02-05 | 1101.82 |
| 2004-02-06 | 1110.61 |
| 2004-02-09 | 1099.82 |
| 2004-02-10 | 1111.33 |
| 2004-02-11 | 1111.33 |
| 2004-02-12 | 1137.16 |
| 2004-02-13 | 1155.39 |
| 2004-02-16 | . |
| 2004-02-17 | 1155.96 |
| 2004-02-18 | 1147.62 |
| 2004-02-19 | 1131.96 |
| 2004-02-20 | 1113.76 |
| 2004-02-23 | 1122.27 |
| 2004-02-24 | 1101.89 |
| 2004-02-25 | 1093.39 |
| 2004-02-26 | 1102.67 |
| 2004-02-27 | 1143.47 |
| 2004-03-01 | 1184.26 |
| 2004-03-02 | 1190.72 |
| 2004-03-03 | 1199.61 |
| 2004-03-04 | 1214.43 |
| 2004-03-05 | 1220.28 |
| 2004-03-08 | 1200.14 |
| 2004-03-09 | 1224.81 |
| 2004-03-10 | 1228.17 |
| 2004-03-11 | 1232.39 |
| 2004-03-12 | 1197.81 |
| 2004-03-15 | 1248.71 |
| 2004-03-16 | 1276.59 |
| 2004-03-17 | 1312.99 |
| 2004-03-18 | 1352.15 |
| 2004-03-19 | 1341.32 |
| 2004-03-22 | 1334.57 |
| 2004-03-23 | 1336.57 |
| 2004-03-24 | 1392.65 |
| 2004-03-25 | 1408.56 |
| 2004-03-26 | 1432.60 |
| 2004-03-29 | 1432.69 |
| 2004-03-30 | 1405.96 |
| 2004-03-31 | 1446.23 |
| 2004-04-01 | 1462.45 |
| 2004-04-02 | 1457.58 |
| 2004-04-05 | 1446.34 |
| 2004-04-06 | 1478.03 |
| 2004-04-07 | 1492.56 |
| 2004-04-08 | 1483.54 |
| 2004-04-09 | . |
| 2004-04-12 | 1492.82 |
| 2004-04-13 | 1524.29 |
| 2004-04-14 | 1513.23 |
| 2004-04-15 | 1468.72 |
| 2004-04-16 | 1446.19 |
| 2004-04-19 | 1401.44 |
| 2004-04-20 | 1449.47 |
| 2004-04-21 | 1438.52 |
| 2004-04-22 | 1410.96 |
| 2004-04-23 | 1400.20 |
| 2004-04-26 | 1412.78 |
| 2004-04-27 | 1392.65 |
| 2004-04-28 | 1428.38 |
| 2004-04-29 | 1425.33 |
| 2004-04-30 | 1400.81 |
| 2004-05-03 | 1400.24 |
| 2004-05-04 | 1407.19 |
| 2004-05-05 | 1422.86 |
| 2004-05-06 | 1373.12 |
| 2004-05-07 | 1323.59 |
| 2004-05-10 | 1199.26 |
| 2004-05-11 | 1196.44 |
| 2004-05-12 | 1255.91 |
| 2004-05-13 | 1209.33 |
| 2004-05-14 | 1193.29 |
| 2004-05-17 | 1135.06 |
| 2004-05-18 | 1186.94 |
| 2004-05-19 | 1258.60 |
| 2004-05-20 | 1254.06 |
| 2004-05-21 | 1299.41 |
| 2004-05-24 | 1313.94 |
| 2004-05-25 | 1288.44 |
| 2004-05-26 | 1294.59 |
| 2004-05-27 | 1297.59 |
| 2004-05-28 | 1327.82 |
| 2004-05-31 | . |
| 2004-06-01 | 1342.34 |
| 2004-06-02 | 1320.44 |
| 2004-06-03 | 1282.77 |
| 2004-06-04 | 1268.77 |
| 2004-06-07 | 1337.98 |
| 2004-06-08 | 1349.51 |
| 2004-06-09 | 1341.02 |
| 2004-06-10 | 1356.66 |
| 2004-06-11 | . |
| 2004-06-14 | 1335.63 |
| 2004-06-15 | 1330.30 |
| 2004-06-16 | 1353.51 |
| 2004-06-17 | 1367.27 |
| 2004-06-18 | 1353.63 |
| 2004-06-21 | 1368.44 |
| 2004-06-22 | 1349.54 |
| 2004-06-23 | 1322.39 |
| 2004-06-24 | 1362.29 |
| 2004-06-25 | 1364.66 |
| 2004-06-28 | 1396.61 |
| 2004-06-29 | 1397.66 |
| 2004-06-30 | 1394.03 |
| 2004-07-01 | 1381.78 |
| 2004-07-02 | 1356.60 |
| 2004-07-05 | . |
| 2004-07-06 | 1299.77 |
| 2004-07-07 | 1299.46 |
| 2004-07-08 | 1285.78 |
| 2004-07-09 | 1322.14 |
| 2004-07-12 | 1339.27 |
| 2004-07-13 | 1337.11 |
| 2004-07-14 | 1349.23 |
| 2004-07-15 | 1358.35 |
| 2004-07-16 | 1355.26 |
| 2004-07-19 | 1360.46 |
| 2004-07-20 | 1363.00 |
| 2004-07-21 | 1350.76 |
| 2004-07-22 | 1344.53 |
| 2004-07-23 | 1317.52 |
| 2004-07-26 | 1301.69 |
| 2004-07-27 | 1275.34 |
| 2004-07-28 | 1278.50 |
| 2004-07-29 | 1257.89 |
| 2004-07-30 | 1275.77 |
| 2004-08-02 | 1274.48 |
| 2004-08-03 | 1267.48 |
| 2004-08-04 | 1251.60 |
| 2004-08-05 | 1246.86 |
| 2004-08-06 | 1246.05 |
| 2004-08-09 | 1230.30 |
| 2004-08-10 | 1248.99 |
| 2004-08-11 | 1275.18 |
| 2004-08-12 | 1265.59 |
| 2004-08-13 | 1237.63 |
| 2004-08-16 | 1207.94 |
| 2004-08-17 | 1227.34 |
| 2004-08-18 | 1238.51 |
| 2004-08-19 | 1262.28 |
| 2004-08-20 | 1262.33 |
| 2004-08-23 | 1262.80 |
| 2004-08-24 | 1262.69 |
| 2004-08-25 | 1264.01 |
| 2004-08-26 | 1277.51 |
| 2004-08-27 | 1299.78 |
| 2004-08-30 | 1300.81 |
| 2004-08-31 | 1290.53 |
| 2004-09-01 | 1303.91 |
| 2004-09-02 | 1301.34 |
| 2004-09-03 | 1280.36 |
| 2004-09-06 | . |
| 2004-09-07 | 1308.22 |
| 2004-09-08 | 1315.82 |
| 2004-09-09 | 1295.20 |
| 2004-09-10 | 1293.71 |
| 2004-09-13 | 1287.93 |
| 2004-09-14 | 1292.75 |
| 2004-09-15 | 1271.01 |
| 2004-09-16 | 1263.53 |
| 2004-09-17 | 1250.23 |
| 2004-09-20 | 1252.62 |
| 2004-09-21 | 1238.17 |
| 2004-09-22 | 1230.86 |
| 2004-09-23 | 1234.26 |
| 2004-09-24 | 1215.92 |
| 2004-09-27 | 1202.30 |
| 2004-09-28 | 1202.87 |
| 2004-09-29 | 1204.16 |
| 2004-09-30 | 1223.87 |
| 2004-10-01 | 1255.36 |
| 2004-10-04 | 1273.36 |
| 2004-10-05 | 1271.83 |
| 2004-10-06 | 1280.14 |
| 2004-10-07 | 1274.26 |
| 2004-10-08 | 1286.88 |
| 2004-10-11 | 1293.06 |
| 2004-10-12 | 1279.83 |
| 2004-10-13 | 1275.94 |
| 2004-10-14 | 1270.17 |
| 2004-10-15 | 1267.18 |
| 2004-10-18 | 1258.20 |
| 2004-10-19 | 1269.63 |
| 2004-10-20 | 1259.76 |
| 2004-10-21 | 1252.38 |
| 2004-10-22 | 1250.10 |
| 2004-10-25 | 1240.36 |
| 2004-10-26 | 1250.62 |
| 2004-10-27 | 1253.56 |
| 2004-10-28 | 1278.77 |
| 2004-10-29 | 1274.46 |
| 2004-11-01 | 1260.79 |
| 2004-11-02 | 1292.83 |
| 2004-11-03 | 1293.93 |
| 2004-11-04 | 1306.86 |
| 2004-11-05 | 1324.59 |
| 2004-11-08 | 1316.61 |
| 2004-11-09 | 1308.19 |
| 2004-11-10 | 1299.39 |
| 2004-11-11 | 1292.31 |
| 2004-11-12 | 1323.90 |
| 2004-11-15 | 1368.34 |
| 2004-11-16 | 1384.54 |
| 2004-11-17 | 1393.95 |
| 2004-11-18 | 1391.50 |
| 2004-11-19 | 1400.72 |
| 2004-11-22 | 1372.04 |
| 2004-11-23 | 1367.80 |
| 2004-11-24 | 1380.60 |
| 2004-11-25 | . |
| 2004-11-26 | 1376.85 |
| 2004-11-29 | 1402.87 |
| 2004-11-30 | 1389.98 |
| 2004-12-01 | 1388.22 |
| 2004-12-02 | 1407.22 |
| 2004-12-03 | 1412.24 |
| 2004-12-06 | 1403.72 |
| 2004-12-07 | 1388.53 |
| 2004-12-08 | 1370.36 |
| 2004-12-09 | 1341.49 |
| 2004-12-10 | 1323.20 |
| 2004-12-13 | 1338.20 |
| 2004-12-14 | 1341.82 |
| 2004-12-15 | 1352.97 |
| 2004-12-16 | 1355.06 |
| 2004-12-17 | 1367.34 |
| 2004-12-20 | 1374.27 |
| 2004-12-21 | 1384.07 |
| 2004-12-22 | 1406.27 |
| 2004-12-23 | 1412.65 |
| 2004-12-24 | . |
| 2004-12-27 | 1438.12 |
| 2004-12-28 | 1456.03 |
| 2004-12-29 | 1440.84 |
| 2004-12-30 | 1477.22 |
| 2004-12-31 | 1485.37 |
| 2005-01-03 | 1479.52 |
| 2005-01-04 | 1465.16 |
| 2005-01-05 | 1447.75 |
| 2005-01-06 | 1442.34 |
| 2005-01-07 | 1433.39 |
| 2005-01-10 | 1438.53 |
| 2005-01-11 | 1463.98 |
| 2005-01-12 | 1463.22 |
| 2005-01-13 | 1452.21 |
| 2005-01-14 | 1460.87 |
| 2005-01-17 | . |
| 2005-01-18 | 1462.78 |
| 2005-01-19 | 1459.43 |
| 2005-01-20 | 1438.50 |
| 2005-01-21 | 1434.30 |
| 2005-01-24 | 1459.70 |
| 2005-01-25 | 1440.23 |
| 2005-01-26 | 1459.92 |
| 2005-01-27 | 1452.08 |
#2005-01-28|1450.11
#2005-01-31|1452.99
#2005-02-01|1446.04
#2005-02-02|1453.15
#2005-02-03|1436.41
#2005-02-04|1439.61
#2005-02-07|1437.99
#2005-02-08|1422.12
#2005-02-09|1419.60
#2005-02-10|1436.91
#2005-02-11|1435.68
#2005-02-14|1459.88
#2005-02-15|1460.33
#2005-02-16|1443.04
#2005-02-17|1427.00
#2005-02-18|1430.20
#2005-02-21| .
#2005-02-22|1446.84
#2005-02-23|1419.42
#2005-02-24|1418.63
#2005-02-25|1430.48
#2005-02-28|1458.67
#2005-03-01|1460.08
#2005-03-02|1456.13
#2005-03-03|1460.30
#2005-03-04|1473.80
#2005-03-07|1474.80
#2005-03-08|1476.30
#2005-03-09|1503.02
#2005-03-10|1495.77
#2005-03-11|1518.23
#2005-03-14|1506.18
#2005-03-15|1508.52
#2005-03-16|1513.77
#2005-03-17|1504.80
#2005-03-18|1514.17
#2005-03-21|1511.72
#2005-03-22|1517.22
#2005-03-23|1489.33
#2005-03-24|1473.86
#2005-03-25| .
#2005-03-28|1477.78
#2005-03-29|1447.15
#2005-03-30|1426.91
#2005-03-31|1448.32
#2005-04-01|1452.14
#2005-04-04|1427.46
#2005-04-05|1423.35
#2005-04-06|1422.18
#2005-04-07|1424.98
#2005-04-08|1424.71
#2005-04-11|1430.74
#2005-04-12|1410.85
#2005-04-13|1417.51
#2005-04-14|1396.90
#2005-04-15|1381.27
#2005-04-18|1336.18
#2005-04-19|1367.06
#2005-04-20|1368.52
#2005-04-21|1362.29
#2005-04-22|1385.68
#2005-04-25|1387.99
#2005-04-26|1382.00
#2005-04-27|1380.02
#2005-04-28|1381.94
#2005-04-29|1395.90
#2005-05-02|1404.90
#2005-05-03|1404.70
#2005-05-04|1416.35
#2005-05-05|1414.18
#2005-05-06|1432.08
#2005-05-09|1417.95
#2005-05-10|1411.38
#2005-05-11|1403.93
#2005-05-12|1387.61
#2005-05-13|1379.71
#2005-05-16|1363.76
#2005-05-17|1348.86
#2005-05-18|1345.51
#2005-05-19|1368.32
#2005-05-20|1357.38
#2005-05-23|1371.96
#2005-05-24|1380.34
#2005-05-25|1368.17
#2005-05-26|1356.64
#2005-05-27|1359.43
#2005-05-30| .
#2005-05-31|1394.23
#2005-06-01|1391.74
#2005-06-02|1389.55
#2005-06-03|1398.43
#2005-06-06|1405.24
#2005-06-07|1398.80
#2005-06-08|1407.49
#2005-06-09|1385.51
#2005-06-10|1384.00
#2005-06-13|1367.73
#2005-06-14|1364.26
#2005-06-15|1378.88
#2005-06-16|1390.99
#2005-06-17|1403.68
#2005-06-20|1393.13
#2005-06-21|1407.27
#2005-06-22|1404.18
#2005-06-23|1404.36
#2005-06-24|1399.67
#2005-06-27|1386.69
#2005-06-28|1390.05
#2005-06-29|1393.75
#2005-06-30|1382.90
#2005-07-01|1377.10
#2005-07-04| .
#2005-07-05|1374.13
#2005-07-06|1364.90
#2005-07-07|1361.39
#2005-07-08|1359.45
#2005-07-11|1363.34
#2005-07-12|1372.63
#2005-07-13|1355.54
#2005-07-14|1358.95
#2005-07-15|1360.40
#2005-07-18|1366.49
#2005-07-19|1343.97
#2005-07-20|1333.68
#2005-07-21|1365.33
#2005-07-22|1356.50
#2005-07-25|1347.92
#2005-07-26|1337.10
#2005-07-27|1348.53
#2005-07-28|1358.66
#2005-07-29|1367.97
#2005-08-01|1371.04
#2005-08-02|1378.93
#2005-08-03|1389.06
#2005-08-04|1380.30
#2005-08-05|1357.47
#2005-08-08|1360.63
#2005-08-09|1369.82
#2005-08-10|1429.24
#2005-08-11|1488.86
#2005-08-12|1511.02
#2005-08-15|1531.21
#2005-08-16|1527.60
#2005-08-17|1524.80
#2005-08-18|1514.13
#2005-08-19|1517.50
#2005-08-22|1586.58
#2005-08-23|1565.69
#2005-08-24|1586.72
#2005-08-25|1564.06
#2005-08-26|1569.85
#2005-08-29|1537.21
#2005-08-30|1558.96
#2005-08-31|1558.22
#2005-09-01|1571.90
#2005-09-02|1569.84
#2005-09-05| .
#2005-09-06|1575.13
#2005-09-07|1559.37
#2005-09-08|1551.29
#2005-09-09|1584.33
#2005-09-12|1623.18
#2005-09-13|1621.82
#2005-09-14|1618.04
#2005-09-15|1633.03
#2005-09-16|1630.41
#2005-09-19|1631.44
#2005-09-20|1679.46
#2005-09-21|1699.83
#2005-09-22|1682.21
#2005-09-23|1672.76
#2005-09-26|1714.99
#2005-09-27|1693.15
#2005-09-28|1760.18
#2005-09-29|1827.44
#2005-09-30|1798.06
#2005-10-03|1768.08
#2005-10-04|1752.76
#2005-10-05|1719.67
#2005-10-06|1662.09
#2005-10-07|1678.77
#2005-10-10|1672.01
#2005-10-11|1754.25
#2005-10-12|1762.48
#2005-10-13|1783.48
#2005-10-14|1765.13
#2005-10-17|1728.39
#2005-10-18|1719.59
#2005-10-19|1715.27
#2005-10-20|1731.56
#2005-10-21|1741.41
#2005-10-24|1742.23
#2005-10-25|1773.39
#2005-10-26|1777.47
#2005-10-27|1836.03
#2005-10-28|1807.97
#2005-10-31|1836.00
#2005-11-01|1910.73
#2005-11-02|1922.93
#2005-11-03|1918.00
#2005-11-04|1951.07
#2005-11-07|1973.35
#2005-11-08|1966.78
#2005-11-09|1918.77
#2005-11-10|1891.97
#2005-11-11|1928.62
#2005-11-14|1871.62
#2005-11-15|1843.77
#2005-11-16|1865.61
#2005-11-17|1926.18
#2005-11-18|1939.96
#2005-11-21|1912.74
#2005-11-22|1885.00
#2005-11-23|1893.42
#2005-11-24| .
#2005-11-25|1900.11
#2005-11-28|1902.52
#2005-11-29|1897.36
#2005-11-30|1875.75
#2005-12-01|1896.66
#2005-12-02|1924.77
#2005-12-05|1951.55
#2005-12-06|1977.29
#2005-12-07|1990.21
#2005-12-08|1943.28
#2005-12-09|1990.74
#2005-12-12|2046.37
#2005-12-13|2049.62
#2005-12-14|2073.26
#2005-12-15|2063.68
#2005-12-16|2088.22
#2005-12-19|2083.15
#2005-12-20|2122.05
#2005-12-21|2134.99
#2005-12-22|2143.07
#2005-12-23|2148.87
#2005-12-26| .
#2005-12-27|2142.48
#2005-12-28|2148.36
#2005-12-29|2129.88
#2005-12-30|2104.99
#2006-01-02| .
#2006-01-03|2129.99
#2006-01-04|2156.60
#2006-01-05|2161.97
#2006-01-06|2152.65
#2006-01-09|2158.68
#2006-01-10|2086.39
#2006-01-11|2112.58
#2006-01-12|2123.63
#2006-01-13|2113.60
#2006-01-16| .
#2006-01-17|2038.49
#2006-01-18|1978.90
#2006-01-19|2048.84
#2006-01-20|2041.75
#2006-01-23|2002.36
#2006-01-24|2037.67
#2006-01-25|2040.33
#2006-01-26|2088.15
#2006-01-27|2165.63
#2006-01-30|2162.50
#2006-01-31|2192.94
#2006-02-01|2146.72
#2006-02-02|2160.19
#2006-02-03|2143.06
#2006-02-06|2142.49
#2006-02-07|2156.54
#2006-02-08|2088.51
#2006-02-09|2108.74
#2006-02-10|2084.60
#2006-02-13|2029.48
#2006-02-14|2060.90
#2006-02-15|2057.26
#2006-02-16|2067.89
#2006-02-17|2009.56
#2006-02-20| .
#2006-02-21|2005.47
#2006-02-22|1999.19
#2006-02-23|2073.40
#2006-02-24|2114.65
#2006-02-27|2153.50
#2006-02-28|2167.91
#2006-03-01|2134.64
#2006-03-02|2131.90
#2006-03-03|2098.05
#2006-03-06|2097.65
#2006-03-07|2077.79
#2006-03-08|2061.77
#2006-03-09|2111.08
#2006-03-10|2095.18
#2006-03-13|2137.49
#2006-03-14|2155.14
#2006-03-15|2137.38
#2006-03-16|2095.71
#2006-03-17|2144.83
#2006-03-20|2178.13
#2006-03-21|2163.98
#2006-03-22|2164.83
#2006-03-23|2130.29
#2006-03-24|2151.17
#2006-03-27|2172.81
#2006-03-28|2170.84
#2006-03-29|2173.59
#2006-03-30|2243.37
#2006-03-31|2248.31
#2006-04-03|2290.55
#2006-04-04|2288.80
#2006-04-05|2287.18
#2006-04-06|2328.38
#2006-04-07|2323.85
#2006-04-10|2308.52
#2006-04-11|2293.54
#2006-04-12|2257.72
#2006-04-13|2248.47
#2006-04-14| .
#2006-04-17|2210.57
#2006-04-18|2255.61
#2006-04-19|2249.58
#2006-04-20|2234.97
#2006-04-21|2236.93
#2006-04-24|2218.72
#2006-04-25|2255.60
#2006-04-26|2237.90
#2006-04-27|2269.56
#2006-04-28|2249.19
#2006-05-01|2263.50
#2006-05-02|2289.09
#2006-05-03|2280.62
#2006-05-04|2282.33
#2006-05-05|2306.61
#2006-05-08|2377.65
#2006-05-09|2373.70
#2006-05-10|2347.49
#2006-05-11|2332.07
#2006-05-12|2309.45
#2006-05-15|2308.16
#2006-05-16|2241.33
#2006-05-17|2244.67
#2006-05-18|2179.85
#2006-05-19|2155.53
#2006-05-22|2124.86
#2006-05-23|2062.12
#2006-05-24|2066.42
#2006-05-25|2036.28
#2006-05-26|2068.61
#2006-05-29| .
#2006-05-30|2103.53
#2006-05-31|2058.68
#2006-06-01|2070.14
#2006-06-02|2119.50
#2006-06-05|2100.82
#2006-06-06|2023.39
#2006-06-07|1974.79
#2006-06-08|1912.38
#2006-06-09|1946.86
#2006-06-12|1956.02
#2006-06-13|1872.22
#2006-06-14|1875.35
#2006-06-15|1912.16
#2006-06-16|1988.48
#2006-06-19|1948.30
#2006-06-20|1930.02
#2006-06-21|1930.12
#2006-06-22|1975.31
#2006-06-23|1977.26
#2006-06-26|1981.62
#2006-06-27|1981.97
#2006-06-28|1963.31
#2006-06-29|1997.89
#2006-06-30|2085.64
#2006-07-03|2105.87
#2006-07-04| .
#2006-07-05|2080.76
#2006-07-06|2059.85
#2006-07-07|2073.47
#2006-07-10|2116.78
#2006-07-11|2108.72
#2006-07-12|2055.39
#2006-07-13|2059.94
#2006-07-14|1998.23
#2006-07-17|1984.58
#2006-07-18|1906.07
#2006-07-19|1907.22
#2006-07-20|1995.01
#2006-07-21|1980.70
#2006-07-24|1973.25
#2006-07-25|1980.34
#2006-07-26|1953.06
#2006-07-27|1996.05
#2006-07-28|2044.10
#2006-07-31|2062.39
#2006-08-01|2028.65
#2006-08-02|2046.00
#2006-08-03|2032.15
#2006-08-04|2067.20
#2006-08-07|2007.53
#2006-08-08|2024.20
#2006-08-09|2047.53
#2006-08-10|2057.04
#2006-08-11|2039.33
#2006-08-14|2064.05
#2006-08-15|2087.43
#2006-08-16|2125.21
#2006-08-17|2135.28
#2006-08-18|2141.42
#2006-08-21|2108.93
#2006-08-22|2126.23
#2006-08-23|2122.03
#2006-08-24|2100.09
#2006-08-25|2072.44
#2006-08-28|2040.99
#2006-08-29|2076.54
#2006-08-30|2061.43
#2006-08-31|2078.27
#2006-09-01|2082.03
#2006-09-04| .
#2006-09-05|2121.80
#2006-09-06|2097.44
#2006-09-07|2067.38
#2006-09-08|2068.39
#2006-09-11|2024.59
#2006-09-12|2008.13
#2006-09-13|1986.89
#2006-09-14|1989.92
#2006-09-15|1990.72
#2006-09-18|1983.64
#2006-09-19|1989.12
#2006-09-20|1940.44
#2006-09-21|1960.89
#2006-09-22|1955.22
#2006-09-25|1933.29
#2006-09-26|1915.71
#2006-09-27|1976.07
#2006-09-28|1995.58
#2006-09-29|2006.30
#2006-10-02|2024.14
#2006-10-03|2007.38
#2006-10-04|1992.44
#2006-10-05|2043.18
#2006-10-06|2046.12
#2006-10-09|2043.38
#2006-10-10|2037.42
#2006-10-11|2004.84
#2006-10-12|1975.89
#2006-10-13|1977.61
#2006-10-16|2017.84
#2006-10-17|2017.40
#2006-10-18|2013.01
#2006-10-19|2023.88
#2006-10-20|2022.78
#2006-10-23|2047.63
#2006-10-24|2055.71
#2006-10-25|2040.94
#2006-10-26|2072.06
#2006-10-27|2068.22
#2006-10-30|2035.45
#2006-10-31|2023.72
#2006-11-01|2043.28
#2006-11-02|2024.95
#2006-11-03|2008.49
#2006-11-06|1986.63
#2006-11-07|1996.63
#2006-11-08|1947.85
#2006-11-09|1906.26
#2006-11-10|1906.12
#2006-11-13|1874.89
#2006-11-14|1940.41
#2006-11-15|1930.07
#2006-11-16|1905.13
#2006-11-17|1882.36
#2006-11-20|1820.39
#2006-11-21|1820.82
#2006-11-22|1878.98
#2006-11-23| .
#2006-11-24|1861.38
#2006-11-27|1883.85
#2006-11-28|1898.25
#2006-11-29|1936.17
#2006-11-30|1991.30
#2006-12-01|1998.05
#2006-12-04|2005.06
#2006-12-05|1988.52
#2006-12-06|2014.18
#2006-12-07|2014.09
#2006-12-08|1999.39
#2006-12-11|1968.93
#2006-12-12|1987.62
#2006-12-13|1974.65
#2006-12-14|1989.56
#2006-12-15|1997.47
#2006-12-18|1994.79
#2006-12-19|1966.19
#2006-12-20|1983.16
#2006-12-21|1972.44
#2006-12-22|1968.53
#2006-12-25| .
#2006-12-26|1956.48
#2006-12-27|1965.63
#2006-12-28|1966.28
#2006-12-29|1965.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1961.89
#2007-01-04|1987.82
#2007-01-05|1991.26
#2007-01-08|1993.61
#2007-01-09|2008.88
#2007-01-10|1976.92
#2007-01-11|1941.79
#2007-01-12|1986.10
#2007-01-15| .
#2007-01-16|2010.16
#2007-01-17|2022.05
#2007-01-18|2012.91
#2007-01-19|2023.65
#2007-01-22|2056.07
#2007-01-23|2049.19
#2007-01-24|2048.86
#2007-01-25|2045.31
#2007-01-26|2017.18
#2007-01-29|2006.95
#2007-01-30|2009.44
#2007-01-31|2016.55
#2007-02-01|2035.31
#2007-02-02|2025.98
#2007-02-05|2004.52
#2007-02-06|1998.93
#2007-02-07|1994.32
#2007-02-08|1969.39
#2007-02-09|2002.63
#2007-02-12|2000.82
#2007-02-13|2037.45
#2007-02-14|2059.72
#2007-02-15|2095.03
#2007-02-16|2102.10
#2007-02-19| .
#2007-02-20|2091.95
#2007-02-21|2093.42
#2007-02-22|2119.77
#2007-02-23|2146.97
#2007-02-26|2132.85
#2007-02-27|2132.35
#2007-02-28|2069.33
#2007-03-01|2060.97
#2007-03-02|2058.50
#2007-03-05|2006.52
#2007-03-06|2015.75
#2007-03-07|2010.92
#2007-03-08|2024.32
#2007-03-09|2042.69
#2007-03-12|2059.42
#2007-03-13|2045.45
#2007-03-14|1991.02
#2007-03-15|1982.40
#2007-03-16|1950.50
#2007-03-19|1943.60
#2007-03-20|1978.96
#2007-03-21|1970.48
#2007-03-22|1994.67
#2007-03-23|2006.11
#2007-03-26|2007.37
#2007-03-27|1995.39
#2007-03-28|2007.89
#2007-03-29|1974.74
#2007-03-30|1994.60
#2007-04-02|1966.00
#2007-04-03|1974.39
#2007-04-04|2002.22
#2007-04-05|1985.95
#2007-04-06| .
#2007-04-09|1982.93
#2007-04-10|1990.22
#2007-04-11|1988.67
#2007-04-12|1973.78
#2007-04-13|1938.87
#2007-04-16|1940.63
#2007-04-17|1938.56
#2007-04-18|1979.16
#2007-04-19|1958.49
#2007-04-20|1941.69
#2007-04-23|1930.69
#2007-04-24|1938.37
#2007-04-25|1917.92
#2007-04-26|1907.90
#2007-04-27|1906.13
#2007-04-30|1905.41
#2007-05-01|1892.41
#2007-05-02|1912.42
#2007-05-03|1908.92
#2007-05-04|1910.67
#2007-05-07|1961.29
#2007-05-08|1976.62
#2007-05-09|2005.47
#2007-05-10|1993.26
#2007-05-11|1984.96
#2007-05-14|1985.45
#2007-05-15|1970.21
#2007-05-16|1950.40
#2007-05-17|1923.91
#2007-05-18|1910.63
#2007-05-21|1914.14
#2007-05-22|1968.77
#2007-05-23|2016.17
#2007-05-24|2017.00
#2007-05-25|1979.99
#2007-05-28| .
#2007-05-29|2005.92
#2007-05-30|2003.10
#2007-05-31|2020.64
#2007-06-01|2026.08
#2007-06-04|2032.16
#2007-06-05|2028.96
#2007-06-06|2039.88
#2007-06-07|2035.78
#2007-06-08|2016.88
#2007-06-11|2011.78
#2007-06-12|2003.81
#2007-06-13|1978.27
#2007-06-14|1971.56
#2007-06-15|1976.18
#2007-06-18|1992.54
#2007-06-19|1979.81
#2007-06-20|1978.45
#2007-06-21|1976.04
#2007-06-22|1933.95
#2007-06-25|1911.52
#2007-06-26|1929.32
#2007-06-27|1905.56
#2007-06-28|1909.66
#2007-06-29|1917.55
#2007-07-02|1939.25
#2007-07-03|1947.92
#2007-07-04| .
#2007-07-05|1934.88
#2007-07-06|1921.07
#2007-07-09|1931.34
#2007-07-10|1942.49
#2007-07-11|1910.28
#2007-07-12|1891.46
#2007-07-13|1918.04
#2007-07-16|1920.71
#2007-07-17|1896.70
#2007-07-18|1877.64
#2007-07-19|1872.15
#2007-07-20|1882.17
#2007-07-23|1852.62
#2007-07-24|1884.12
#2007-07-25|1885.11
#2007-07-26|1892.58
#2007-07-27|1859.19
#2007-07-30|1859.22
#2007-07-31|1860.34
#2007-08-01|1794.31
#2007-08-02|1774.82
#2007-08-03|1790.14
#2007-08-06|1772.92
#2007-08-07|1756.67
#2007-08-08|1780.15
#2007-08-09|1831.92
#2007-08-10|1780.81
#2007-08-13|1746.29
#2007-08-14|1737.20
#2007-08-15|1677.09
#2007-08-16|1706.62
#2007-08-17|1634.11
#2007-08-20|1670.85
#2007-08-21|1707.56
#2007-08-22|1680.46
#2007-08-23|1732.32
#2007-08-24|1725.11
#2007-08-27|1722.24
#2007-08-28|1728.64
#2007-08-29|1699.52
#2007-08-30|1698.16
#2007-08-31|1736.19
#2007-09-03| .
#2007-09-04|1693.45
#2007-09-05|1666.40
#2007-09-06|1642.12
#2007-09-07|1641.13
#2007-09-10|1593.12
#2007-09-11|1603.11
#2007-09-12|1594.49
#2007-09-13|1556.63
#2007-09-14|1600.14
#2007-09-17|1600.84
#2007-09-18|1512.14
#2007-09-19|1586.26
#2007-09-20|1595.03
#2007-09-21|1545.13
#2007-09-24|1551.04
#2007-09-25|1594.22
#2007-09-26|1604.64
#2007-09-27|1691.02
#2007-09-28|1692.68
#2007-10-01|1683.00
#2007-10-02|1727.15
#2007-10-03|1775.60
#2007-10-04|1787.45
#2007-10-05|1804.56
#2007-10-08|1791.05
#2007-10-09|1807.75
#2007-10-10|1790.87
#2007-10-11|1788.36
#2007-10-12|1757.99
#2007-10-15|1736.97
#2007-10-16|1680.40
#2007-10-17|1620.39
#2007-10-18|1658.32
#2007-10-19|1646.19
#2007-10-22|1639.65
#2007-10-23|1650.12
#2007-10-24|1643.78
#2007-10-25|1616.29
#2007-10-26|1648.61
#2007-10-29|1709.84
#2007-10-30|1732.91
#2007-10-31|1752.44
#2007-11-01|1763.49
#2007-11-02|1687.06
#2007-11-05|1653.49
#2007-11-06|1659.09
#2007-11-07|1642.19
#2007-11-08|1593.21
#2007-11-09|1575.19
#2007-11-12|1557.93
#2007-11-13|1556.34
#2007-11-14|1617.10
#2007-11-15|1625.27
#2007-11-16|1593.24
#2007-11-19|1598.41
#2007-11-20|1607.63
#2007-11-21|1605.59
#2007-11-22| .
#2007-11-23|1605.53
#2007-11-26|1673.26
#2007-11-27|1699.71
#2007-11-28|1666.20
#2007-11-29|1736.41
#2007-11-30|1734.41
#2007-12-03|1755.62
#2007-12-04|1747.46
#2007-12-05|1745.54
#2007-12-06|1798.85
#2007-12-07|1788.56
#2007-12-10|1785.05
#2007-12-11|1793.90
#2007-12-12|1760.26
#2007-12-13|1676.41
#2007-12-14|1604.70
#2007-12-17|1559.29
#2007-12-18|1564.30
#2007-12-19|1551.68
#2007-12-20|1574.78
#2007-12-21|1546.02
#2007-12-24|1539.67
#2007-12-25| .
#2007-12-26|1605.14
#2007-12-27|1588.74
#2007-12-28|1568.89
#2007-12-31|1588.55
#2008-01-01| .
#2008-01-02|1616.92
#2008-01-03|1620.46
#2008-01-04|1565.09
#2008-01-07|1540.33
#2008-01-08|1555.43
#2008-01-09|1581.72
#2008-01-10|1546.00
#2008-01-11|1517.55
#2008-01-14|1531.74
#2008-01-15|1521.05
#2008-01-16|1460.20
#2008-01-17|1493.73
#2008-01-18|1513.94
#2008-01-21| .
#2008-01-22|1356.71
#2008-01-23|1413.98
#2008-01-24|1476.65
#2008-01-25|1568.32
#2008-01-28|1510.51
#2008-01-29|1557.70
#2008-01-30|1552.91
#2008-01-31|1587.13
#2008-02-01|1558.71
#2008-02-04|1613.61
#2008-02-05|1583.51
#2008-02-06|1510.93
#2008-02-07|1506.65
#2008-02-08|1462.64
#2008-02-11|1472.17
#2008-02-12|1449.77
#2008-02-13|1428.56
#2008-02-14|1484.31
#2008-02-15|1480.49
#2008-02-18| .
#2008-02-19|1491.13
#2008-02-20|1422.63
#2008-02-21|1463.78
#2008-02-22|1454.07
#2008-02-25|1496.95
#2008-02-26|1504.65
#2008-02-27|1549.35
#2008-02-28|1552.19
#2008-02-29|1521.52
#2008-03-03|1471.90
#2008-03-04|1456.35
#2008-03-05|1417.44
#2008-03-06|1464.89
#2008-03-07|1404.77
#2008-03-10|1407.72
#2008-03-11|1409.59
#2008-03-12|1468.79
#2008-03-13|1422.41
#2008-03-14|1394.76
#2008-03-17|1385.00
#2008-03-18|1396.76
#2008-03-19|1434.90
#2008-03-20|1443.11
#2008-03-21| .
#2008-03-24|1490.95
#2008-03-25|1505.17
#2008-03-26|1509.72
#2008-03-27|1472.68
#2008-03-28|1489.98
#2008-03-31|1454.90
#2008-04-01|1449.59
#2008-04-02|1552.29
#2008-04-03|1591.93
#2008-04-04|1600.89
#2008-04-07|1599.66
#2008-04-08|1552.93
#2008-04-09|1512.80
#2008-04-10|1509.87
#2008-04-11|1547.20
#2008-04-14|1508.09
#2008-04-15|1531.36
#2008-04-16|1574.64
#2008-04-17|1602.14
#2008-04-18|1577.39
#2008-04-21|1629.69
#2008-04-22|1588.33
#2008-04-23|1584.06
#2008-04-24|1562.83
#2008-04-25|1627.69
#2008-04-28|1726.10
#2008-04-29|1744.81
#2008-04-30|1729.59
#2008-05-01|1692.31
#2008-05-02|1734.48
#2008-05-05|1736.79
#2008-05-06|1749.10
#2008-05-07|1758.78
#2008-05-08|1740.32
#2008-05-09|1693.19
#2008-05-12|1680.26
#2008-05-13|1683.41
#2008-05-14|1676.60
#2008-05-15|1712.93
#2008-05-16|1732.40
#2008-05-19|1725.06
#2008-05-20|1703.75
#2008-05-21|1653.02
#2008-05-22|1662.49
#2008-05-23|1671.57
#2008-05-26| .
#2008-05-27|1659.76
#2008-05-28|1626.72
#2008-05-29|1661.65
#2008-05-30|1707.24
#2008-06-02|1777.28
#2008-06-03|1740.16
#2008-06-04|1773.96
#2008-06-05|1722.86
#2008-06-06|1735.38
#2008-06-09|1677.35
#2008-06-10|1636.11
#2008-06-11|1630.67
#2008-06-12|1582.41
#2008-06-13|1600.07
#2008-06-16|1639.41
#2008-06-17|1644.64
#2008-06-18|1653.22
#2008-06-19|1593.72
#2008-06-20|1578.37
#2008-06-23|1541.33
#2008-06-24|1550.85
#2008-06-25|1524.91
#2008-06-26|1540.88
#2008-06-27|1512.24
#2008-06-30|1507.73
#2008-07-01|1495.62
#2008-07-02|1462.81
#2008-07-03|1475.29
#2008-07-04| .
#2008-07-07|1498.76
#2008-07-08|1453.48
#2008-07-09|1478.97
#2008-07-10|1512.49
#2008-07-11|1518.65
#2008-07-14|1508.62
#2008-07-15|1475.49
#2008-07-16|1469.29
#2008-07-17|1497.94
#2008-07-18|1473.31
#2008-07-21|1471.66
#2008-07-22|1508.99
#2008-07-23|1541.82
#2008-07-24|1577.44
#2008-07-25|1502.93
#2008-07-28|1511.08
#2008-07-29|1479.67
#2008-07-30|1513.05
#2008-07-31|1508.55
#2008-08-01|1454.59
#2008-08-04|1406.17
#2008-08-05|1409.02
#2008-08-06|1419.24
#2008-08-07|1372.38
#2008-08-08|1347.38
#2008-08-11|1374.79
#2008-08-12|1381.01
#2008-08-13|1346.81
#2008-08-14|1304.56
#2008-08-15|1307.20
#2008-08-18|1335.74
#2008-08-19|1311.95
#2008-08-20|1306.77
#2008-08-21|1310.20
#2008-08-22|1268.25
#2008-08-25|1311.07
#2008-08-26|1292.15
#2008-08-27|1279.68
#2008-08-28|1271.79
#2008-08-29|1334.31
#2008-09-01| .
#2008-09-02|1285.46
#2008-09-03|1289.99
#2008-09-04|1257.36
#2008-09-05|1223.51
#2008-09-08|1331.87
#2008-09-09|1321.35
#2008-09-10|1355.85
#2008-09-11|1312.96
#2008-09-12|1353.31
#2008-09-15|1366.18
#2008-09-16|1267.98
#2008-09-17|1267.94
#2008-09-18|1223.52
#2008-09-19|1313.88
#2008-09-22|1359.46
#2008-09-23|1372.96
#2008-09-24|1370.96
#2008-09-25|1365.28
#2008-09-26|1374.89
#2008-09-29|1371.58
#2008-09-30|1290.75
#2008-10-01|1332.88
#2008-10-02|1305.96
#2008-10-03|1268.28
#2008-10-06|1242.12
#2008-10-07|1220.75
#2008-10-08|1171.24
#2008-10-09|1186.79
#2008-10-10|1100.67
#2008-10-13|1089.37
#2008-10-14|1235.71
#2008-10-15|1252.99
#2008-10-16|1127.05
#2008-10-17|1148.71
#2008-10-20|1184.28
#2008-10-21|1248.94
#2008-10-22|1165.05
#2008-10-23|1155.93
#2008-10-24|1106.00
#2008-10-27| 980.57
#2008-10-28| 928.02
#2008-10-29| 958.02
#2008-10-30|1049.56
#2008-10-31|1016.66
#2008-11-03|1010.55
#2008-11-04|1065.13
#2008-11-05|1163.87
#2008-11-06|1103.97
#2008-11-07|1083.67
#2008-11-10|1117.77
#2008-11-11|1094.64
#2008-11-12|1089.90
#2008-11-13|1028.18
#2008-11-14|1009.77
#2008-11-17| 999.87
#2008-11-18| 945.64
#2008-11-19| 911.82
#2008-11-20| 857.39
#2008-11-21| 890.02
#2008-11-24| 876.67
#2008-11-25| 937.90
#2008-11-26| 929.05
#2008-11-27| .
#2008-11-28| 977.24
#2008-12-01| 979.06
#2008-12-02| 918.70
#2008-12-03| 931.11
#2008-12-04| 910.94
#2008-12-05| 901.00
#2008-12-08| 911.57
#2008-12-09| 938.25
#2008-12-10| 962.79
#2008-12-11|1011.95
#2008-12-12| 979.68
#2008-12-15|1040.13
#2008-12-16|1013.92
#2008-12-17|1070.15
#2008-12-18|1084.87
#2008-12-19|1088.96
#2008-12-22|1097.68
#2008-12-23|1095.43
#2008-12-24|1046.28
#2008-12-25| .
#2008-12-26|1077.38
#2008-12-29|1092.31
#2008-12-30|1085.95
#2008-12-31|1080.32
#2009-01-01| .
#2009-01-02|1076.46
#2009-01-05|1089.45
#2009-01-06|1063.63
#2009-01-07|1102.68
#2009-01-08|1078.24
#2009-01-09|1083.39
#2009-01-12|1095.60
#2009-01-13|1018.51
#2009-01-14|1028.29
#2009-01-15| 994.14
#2009-01-16|1005.68
#2009-01-19| .
#2009-01-20| 979.00
#2009-01-21| 973.21
#2009-01-22| 986.57
#2009-01-23| 947.68
#2009-01-26| 927.64
#2009-01-27|1003.24
#2009-01-28| 994.84
#2009-01-29|1034.18
#2009-01-30| 996.75
#2009-02-02| 966.41
#2009-02-03| 971.15
#2009-02-04| 983.68
#2009-02-05| 965.66
#2009-02-06| 954.21
#2009-02-09| 932.83
#2009-02-10| 950.84
#2009-02-11| 960.21
#2009-02-12| 920.24
#2009-02-13| 904.38
#2009-02-16| .
#2009-02-17| 876.80
#2009-02-18| 845.64
#2009-02-19| 836.01
#2009-02-20| 821.46
#2009-02-23| 811.01
#2009-02-24| 783.31
#2009-02-25| 798.63
#2009-02-26| 785.54
#2009-02-27| 804.91
#2009-03-02| 780.17
#2009-03-03| 764.84
#2009-03-04| 763.64
#2009-03-05| 774.57
#2009-03-06| 747.73
#2009-03-09| 715.52
#2009-03-10| 728.52
#2009-03-11| 758.82
#2009-03-12| 733.74
#2009-03-13| 758.10
#2009-03-16| 790.46
#2009-03-17| 826.13
#2009-03-18| 851.58
#2009-03-19| 900.86
#2009-03-20| 878.99
#2009-03-23| 903.58
#2009-03-24| 925.85
#2009-03-25| 923.75
#2009-03-26| 940.32
#2009-03-27| 940.53
#2009-03-30| 890.38
#2009-03-31| 844.06
#2009-04-01| 867.09
#2009-04-02| 913.76
#2009-04-03| 910.40
#2009-04-06| 886.15
#2009-04-07| 892.20
#2009-04-08| 869.57
#2009-04-09| 912.39
#2009-04-10| .
#2009-04-13| 910.73
#2009-04-14| 918.66
#2009-04-15| 894.69
#2009-04-16| 884.83
#2009-04-17| 899.92
#2009-04-20| 897.21
#2009-04-21| 877.27
#2009-04-22| 874.46
#2009-04-23| 878.77
#2009-04-24| 887.59
#2009-04-27| 905.73
#2009-04-28| 892.06
#2009-04-29| 888.43
#2009-04-30| 907.56
#2009-05-01| 903.59
#2009-05-04| 903.05
#2009-05-05| 907.84
#2009-05-06| 909.22
#2009-05-07| 990.05
#2009-05-08|1023.51
#2009-05-11|1066.67
#2009-05-12|1032.39
#2009-05-13|1034.77
#2009-05-14| 991.16
#2009-05-15|1038.22
#2009-05-18| 997.25
#2009-05-19|1018.94
#2009-05-20|1028.55
#2009-05-21|1028.77
#2009-05-22|1020.02
#2009-05-25| .
#2009-05-26|1034.82
#2009-05-27|1051.05
#2009-05-28|1027.85
#2009-05-29|1038.42
#2009-06-01|1048.48
#2009-06-02|1048.07
#2009-06-03|1049.79
#2009-06-04|1049.52
#2009-06-05|1042.59
#2009-06-08|1061.49
#2009-06-09|1053.58
#2009-06-10|1087.81
#2009-06-11|1101.04
#2009-06-12|1110.83
#2009-06-15|1099.21
#2009-06-16|1058.89
#2009-06-17|1075.56
#2009-06-18|1051.52
#2009-06-19|1072.10
#2009-06-22|1087.87
#2009-06-23|1070.43
#2009-06-24|1057.97
#2009-06-25|1071.14
#2009-06-26|1092.56
#2009-06-29|1065.04
#2009-06-30|1068.52
#2009-07-01|1073.49
#2009-07-02|1072.22
#2009-07-03| .
#2009-07-06|1079.30
#2009-07-07|1058.29
#2009-07-08|1037.27
#2009-07-09|1021.44
#2009-07-10|1023.50
#2009-07-13| 995.27
#2009-07-14|1017.91
#2009-07-15| 994.75
#2009-07-16| 998.17
#2009-07-17|1011.90
#2009-07-20|1006.92
#2009-07-21|1043.38
#2009-07-22|1044.47
#2009-07-23|1030.91
#2009-07-24|1038.51
#2009-07-27|1042.51
#2009-07-28|1058.95
#2009-07-29|1043.67
#2009-07-30|1041.47
#2009-07-31|1072.03
#2009-08-03|1101.60
#2009-08-04|1100.72
#2009-08-05|1090.08
#2009-08-06|1082.99
#2009-08-07|1056.96
#2009-08-10|1073.80
#2009-08-11|1100.72
#2009-08-12|1083.85
#2009-08-13|1097.90
#2009-08-14|1117.84
#2009-08-17|1084.19
#2009-08-18|1081.70
#2009-08-19|1076.82
#2009-08-20|1091.24
#2009-08-21|1080.05
#2009-08-24|1093.27
#2009-08-25|1092.75
#2009-08-26|1102.86
#2009-08-27|1105.01
#2009-08-28|1115.65
#2009-08-31|1119.52
#2009-09-01|1115.20
#2009-09-02|1097.30
#2009-09-03|1079.94
#2009-09-04|1062.31
#2009-09-07| .
#2009-09-08|1072.15
#2009-09-09|1062.65
#2009-09-10|1088.04
#2009-09-11|1093.65
#2009-09-14|1074.12
#2009-09-15|1063.75
#2009-09-16|1051.09
#2009-09-17|1035.31
#2009-09-18|1032.71
#2009-09-21|1022.47
#2009-09-22|1034.69
#2009-09-23|1031.98
#2009-09-24|1032.32
#2009-09-25|1001.93
#2009-09-28| 990.82
#2009-09-29| 985.30
#2009-09-30| 997.40
#2009-10-01| 971.82
#2009-10-02| 954.33
#2009-10-05| 958.77
#2009-10-06| 990.87
#2009-10-07|1021.95
#2009-10-08|1023.26
#2009-10-09|1022.17
#2009-10-12|1018.81
#2009-10-13|1015.93
#2009-10-14| 996.61
#2009-10-15| 987.34
#2009-10-16| 966.34
#2009-10-19| 990.74
#2009-10-20|1009.33
#2009-10-21|1003.97
#2009-10-22| 982.31
#2009-10-23| 963.24
#2009-10-26| 969.37
#2009-10-27| 952.91
#2009-10-28| 959.14
#2009-10-29| 965.99
#2009-10-30| 992.84
#2009-11-02| 981.38
#2009-11-03| 983.17
#2009-11-04| 973.32
#2009-11-05| 976.15
#2009-11-06| 974.84
#2009-11-09| 972.22
#2009-11-10| 985.72
#2009-11-11| 985.66
#2009-11-12| 971.08
#2009-11-13| 981.34
#2009-11-16| 964.17
#2009-11-17| 964.75
#2009-11-18| 946.92
#2009-11-19| 926.55
#2009-11-20| 941.09
#2009-11-23| 941.04
#2009-11-24| 923.50
#2009-11-25| 924.36
#2009-11-26| .
#2009-11-27| 919.30
#2009-11-30| 978.97
#2009-12-01|1002.59
#2009-12-02| 990.26
#2009-12-03|1003.72
#2009-12-04| 985.04
#2009-12-07| 995.38
#2009-12-08| 994.81
#2009-12-09| 976.02
#2009-12-10| 958.83
#2009-12-11| 951.64
#2009-12-14| 951.00
#2009-12-15| 943.43
#2009-12-16| 988.69
#2009-12-17| 974.17
#2009-12-18| 958.00
#2009-12-21| 951.43
#2009-12-22| 947.55
#2009-12-23| 951.28
#2009-12-24| 944.69
#2009-12-25| .
#2009-12-28| 940.24
#2009-12-29| 935.06
#2009-12-30| 920.35
#2009-12-31| 916.24
#2010-01-01| .
#2010-01-04| 924.99
#2010-01-05| 941.44
#2010-01-06| 958.53
#2010-01-07| 966.64
#2010-01-08| 976.72
#2010-01-11| 987.56
#2010-01-12|1007.32
#2010-01-13| 990.22
#2010-01-14|1008.88
#2010-01-15|1032.97
#2010-01-18| .
#2010-01-19|1002.98
#2010-01-20| 994.02
#2010-01-21|1011.72
#2010-01-22|1017.45
#2010-01-25|1007.53
#2010-01-26| 991.09
#2010-01-27| 988.54
#2010-01-28| 986.05
#2010-01-29| 963.89
#2010-02-01| 962.37
#2010-02-02| 979.49
#2010-02-03| 968.23
#2010-02-04| 967.23
#2010-02-05| 953.88
#2010-02-08| 950.78
#2010-02-09| 947.48
#2010-02-10| 941.38
#2010-02-11| 942.01
#2010-02-12| 946.40
#2010-02-15| .
#2010-02-16| 933.92
#2010-02-17| 950.25
#2010-02-18| 951.24
#2010-02-19| 921.55
#2010-02-22| 950.13
#2010-02-23| 962.74
#2010-02-24| 952.33
#2010-02-25| 961.66
#2010-02-26| 965.56
#2010-03-01| 969.81
#2010-03-02| 970.95
#2010-03-03| 973.66
#2010-03-04| 959.67
#2010-03-05| 955.61
#2010-03-08| 971.45
#2010-03-09| 974.73
#2010-03-10| 962.40
#2010-03-11| 972.42
#2010-03-12| 978.11
#2010-03-15| 989.29
#2010-03-16| 995.72
#2010-03-17|1004.94
#2010-03-18| 994.67
#2010-03-19| 996.12
#2010-03-22|1001.37
#2010-03-23| 993.96
#2010-03-24| 977.69
#2010-03-25| 969.90
#2010-03-26| 987.05
#2010-03-29|1006.98
#2010-03-30|1016.37
#2010-03-31|1010.18
#2010-04-01|1000.78
#2010-04-02| .
#2010-04-05|1002.40
#2010-04-06|1010.35
#2010-04-07|1034.14
#2010-04-08|1034.73
#2010-04-09|1032.32
#2010-04-12|1045.80
#2010-04-13|1041.34
#2010-04-14|1040.23
#2010-04-15|1058.21
#2010-04-16|1062.80
#2010-04-19|1034.59
#2010-04-20|1025.61
#2010-04-21|1043.27
#2010-04-22|1035.71
#2010-04-23|1023.21
#2010-04-26|1043.88
#2010-04-27|1043.48
#2010-04-28|1020.85
#2010-04-29|1019.17
#2010-04-30|1026.81
#2010-05-03|1021.37
#2010-05-04|1021.32
#2010-05-05|1022.83
#2010-05-06| 993.33
#2010-05-07| 989.47
#2010-05-10| 980.42
#2010-05-11| 963.29
#2010-05-12| 948.74
#2010-05-13| 977.10
#2010-05-14| 978.51
#2010-05-17| 956.88
#2010-05-18| 942.31
#2010-05-19| 951.67
#2010-05-20| 962.78
#2010-05-21| 945.29
#2010-05-24| 937.81
#2010-05-25| 928.64
#2010-05-26| 922.62
#2010-05-27| 930.43
#2010-05-28| 932.99
#2010-05-31| .
#2010-06-01| 933.34
#2010-06-02| 912.73
#2010-06-03| 924.81
#2010-06-04| 927.77
#2010-06-07| 893.31
#2010-06-08| 890.93
#2010-06-09| 878.20
#2010-06-10| 885.62
#2010-06-11| 895.09
#2010-06-14| 897.24
#2010-06-15| 901.52
#2010-06-16| 912.28
#2010-06-17| 913.36
#2010-06-18| 902.86
#2010-06-21| 914.17
#2010-06-22| 922.80
#2010-06-23| 917.65
#2010-06-24| 924.43
#2010-06-25| 913.53
#2010-06-28| 903.71
#2010-06-29| 901.99
#2010-06-30| 891.76
#2010-07-01| 896.85
#2010-07-02| 891.81
#2010-07-05| .
#2010-07-06| 915.05
#2010-07-07| 908.11
#2010-07-08| 915.14
#2010-07-09| 912.59
#2010-07-12| 901.32
#2010-07-13| 902.35
#2010-07-14| 907.25
#2010-07-15| 898.55
#2010-07-16| 900.42
#2010-07-19| 897.72
#2010-07-20| 882.28
#2010-07-21| 875.52
#2010-07-22| 874.84
#2010-07-23| 888.73
#2010-07-26| 890.97
#2010-07-27| 892.96
#2010-07-28| 923.68
#2010-07-29| 924.44
#2010-07-30| 916.44
#2010-08-02| 918.60
#2010-08-03| 931.33
#2010-08-04| 919.13
#2010-08-05| 934.42
#2010-08-06| 949.13
#2010-08-09| 939.20
#2010-08-10| 935.48
#2010-08-11| 920.35
#2010-08-12| 901.09
#2010-08-13| 899.15
#2010-08-16| 911.54
#2010-08-17| 907.89
#2010-08-18| 924.95
#2010-08-19| 940.16
#2010-08-20| 916.11
#2010-08-23| 920.26
#2010-08-24| 926.21
#2010-08-25| 907.10
#2010-08-26| 910.06
#2010-08-27| 910.63
#2010-08-30| 919.74
#2010-08-31| 903.46
#2010-09-01| 905.84
#2010-09-02| 912.78
#2010-09-03| 915.14
#2010-09-06| .
#2010-09-07| 937.39
#2010-09-08| 917.87
#2010-09-09| 921.27
#2010-09-10| 915.66
#2010-09-13| 930.12
#2010-09-14| 937.93
#2010-09-15| 916.35
#2010-09-16| 904.05
#2010-09-17| 909.23
#2010-09-20| 910.35
#2010-09-21| 913.09
#2010-09-22| 919.82
#2010-09-23| 921.84
#2010-09-24| 912.44
#2010-09-27| 917.37
#2010-09-28| 920.46
#2010-09-29| 927.92
#2010-09-30| 906.37
#2010-10-01| 913.98
#2010-10-04| 893.15
#2010-10-05| 921.17
#2010-10-06| 951.66
#2010-10-07| 966.89
#2010-10-08| 967.20
#2010-10-11| 964.55
#2010-10-12| 953.68
#2010-10-13| 941.23
#2010-10-14| 967.75
#2010-10-15| 941.57
#2010-10-18| 942.62
#2010-10-19| 941.22
#2010-10-20| 944.17
#2010-10-21| 934.65
#2010-10-22| 938.97
#2010-10-25| 944.27
#2010-10-26| 932.36
#2010-10-27| 922.75
#2010-10-28| 921.49
#2010-10-29| 929.82
#2010-11-01| 919.80
#2010-11-02| 918.28
#2010-11-03| 911.45
#2010-11-04| 932.75
#2010-11-05| 942.99
#2010-11-08| 943.06
#2010-11-09| 945.43
#2010-11-10| 947.59
#2010-11-11| 961.13
#2010-11-12| 951.97
#2010-11-15| 943.82
#2010-11-16| 937.56
#2010-11-17| 945.32
#2010-11-18| 971.74
#2010-11-19| 976.04
#2010-11-22| 975.46
#2010-11-23| 981.52
#2010-11-24| 964.28
#2010-11-25| .
#2010-11-26| 947.46
#2010-11-29| 953.67
#2010-11-30| 944.76
#2010-12-01| 943.34
#2010-12-02| 958.23
#2010-12-03| 974.72
#2010-12-06| 978.48
#2010-12-07| 967.55
#2010-12-08| 960.96
#2010-12-09| 983.15
#2010-12-10| 987.35
#2010-12-13|1009.20
#2010-12-14|1019.44
#2010-12-15|1013.42
#2010-12-16|1015.88
#2010-12-17|1025.07
#2010-12-20|1023.11
#2010-12-21|1028.43
#2010-12-22|1041.45
#2010-12-23|1046.59
#2010-12-24| .
#2010-12-27|1044.08
#2010-12-28|1057.80
#2010-12-29|1066.05
#2010-12-30|1056.31
#2010-12-31|1064.64
#2011-01-03|1056.96
#2011-01-04|1070.20
#2011-01-05|1046.85
#2011-01-06|1063.96
#2011-01-07|1067.72
#2011-01-10|1071.02
#2011-01-11|1057.94
#2011-01-12|1079.51
#2011-01-13|1102.13
#2011-01-14|1091.01
#2011-01-17| .
#2011-01-18|1091.49
#2011-01-19|1109.12
#2011-01-20|1082.71
#2011-01-21|1063.34
#2011-01-24|1067.19
#2011-01-25|1085.09
#2011-01-26|1074.72
#2011-01-27|1067.22
#2011-01-28|1057.33
#2011-01-31|1046.82
#2011-02-01|1052.80
#2011-02-02|1081.29
#2011-02-03|1072.67
#2011-02-04|1077.12
#2011-02-07|1080.06
#2011-02-08|1101.46
#2011-02-09|1087.56
#2011-02-10|1085.04
#2011-02-11|1082.44
#2011-02-14|1104.02
#2011-02-15|1098.19
#2011-02-16|1115.48
#2011-02-17|1135.06
#2011-02-18|1132.36
#2011-02-21| .
#2011-02-22|1106.17
#2011-02-23|1098.67
#2011-02-24|1097.67
#2011-02-25|1108.47
#2011-02-28|1120.45
#2011-03-01|1139.64
#2011-03-02|1113.05
#2011-03-03|1105.68
#2011-03-04|1115.51
#2011-03-07|1102.86
#2011-03-08|1087.16
#2011-03-09|1097.03
#2011-03-10|1070.46
#2011-03-11|1068.16
#2011-03-14| 974.18
#2011-03-15| 896.99
#2011-03-16| 958.74
#2011-03-17| 960.43
#2011-03-18| 959.56
#2011-03-21| 959.68
#2011-03-22|1014.14
#2011-03-23|1005.50
#2011-03-24| 992.47
#2011-03-25| 980.92
#2011-03-28| 973.69
#2011-03-29| 960.23
#2011-03-30| 956.31
#2011-03-31| 967.83
#2011-04-01| 949.96
#2011-04-04| 945.35
#2011-04-05| 927.15
#2011-04-06| 906.90
#2011-04-07| 914.18
#2011-04-08| 934.83
#2011-04-11| 935.98
#2011-04-12| 938.15
#2011-04-13| 943.70
#2011-04-14| 951.62
#2011-04-15| 940.60
#2011-04-18| 941.51
#2011-04-19| 932.32
#2011-04-20| 940.43
#2011-04-21| 948.61
#2011-04-22| .
#2011-04-25| 948.90
#2011-04-26| 947.07
#2011-04-27| 938.25
#2011-04-28| 964.97
#2011-04-29| 968.77
#2011-05-02| 989.90
#2011-05-03| 992.72
#2011-05-04| 994.99
#2011-05-05|1003.39
#2011-05-06| 990.30
#2011-05-09| 990.18
#2011-05-10| 990.40
#2011-05-11| 984.34
#2011-05-12| 980.30
#2011-05-13| 960.81
#2011-05-16| 945.50
#2011-05-17| 939.97
#2011-05-18| 956.18
#2011-05-19| 941.65
#2011-05-20| 939.15
#2011-05-23| 920.58
#2011-05-24| 915.64
#2011-05-25| 921.63
#2011-05-26| 932.77
#2011-05-27| 939.59
#2011-05-30| .
#2011-05-31| 946.32
#2011-06-01| 951.01
#2011-06-02| 935.83
#2011-06-03| 927.26
#2011-06-06| 918.44
#2011-06-07| 922.95
#2011-06-08| 927.62
#2011-06-09| 921.00
#2011-06-10| 923.75
#2011-06-13| 919.75
#2011-06-14| 931.78
#2011-06-15| 928.19
#2011-06-16| 915.93
#2011-06-17| 913.92
#2011-06-20| 912.73
#2011-06-21| 919.34
#2011-06-22| 939.09
#2011-06-23| 932.09
#2011-06-24| 943.07
#2011-06-27| 932.67
#2011-06-28| 942.08
#2011-06-29| 956.81
#2011-06-30| 965.49
#2011-07-01| 974.46
#2011-07-04| .
#2011-07-05| 999.83
#2011-07-06|1006.34
#2011-07-07| 998.91
#2011-07-08|1008.09
#2011-07-11|1002.58
#2011-07-12| 994.81
#2011-07-13|1002.43
#2011-07-14| 989.50
#2011-07-15| 992.30
#2011-07-18| 991.61
#2011-07-19| 984.12
#2011-07-20| 996.59
#2011-07-21|1003.04
#2011-07-22|1025.60
#2011-07-25|1012.86
#2011-07-26|1022.19
#2011-07-27|1014.60
#2011-07-28|1003.46
#2011-07-29|1005.33
#2011-08-01|1036.53
#2011-08-02|1022.78
#2011-08-03|1005.73
#2011-08-04| 980.13
#2011-08-05| 952.78
#2011-08-08| 938.95
#2011-08-09| 927.70
#2011-08-10| 936.24
#2011-08-11| 921.96
#2011-08-12| 919.55
#2011-08-15| 929.60
#2011-08-16| 931.74
#2011-08-17| 939.36
#2011-08-18| 928.16
#2011-08-19| 916.12
#2011-08-22| 902.42
#2011-08-23| 911.68
#2011-08-24| 899.90
#2011-08-25| 897.37
#2011-08-26| 908.01
#2011-08-29| 909.16
#2011-08-30| 924.72
#2011-08-31| 932.93
#2011-09-01| 934.93
#2011-09-02| 922.68
#2011-09-05| .
#2011-09-06| 878.14
#2011-09-07| 888.88
#2011-09-08| 887.13
#2011-09-09| 887.19
#2011-09-12| 876.38
#2011-09-13| 891.76
#2011-09-14| 881.12
#2011-09-15| 893.27
#2011-09-16| 912.32
#2011-09-19| 917.93
#2011-09-20| 895.30
#2011-09-21| 898.92
#2011-09-22| 883.86
#2011-09-23| 884.44
#2011-09-26| 872.18
#2011-09-27| 893.29
#2011-09-28| 920.79
#2011-09-29| 931.41
#2011-09-30| 928.61
#2011-10-03| 915.54
#2011-10-04| 899.04
#2011-10-05| 878.14
#2011-10-06| 888.80
#2011-10-07| 893.52
#2011-10-10| 893.87
#2011-10-11| 911.25
#2011-10-12| 892.49
#2011-10-13| 911.82
#2011-10-14| 894.81
#2011-10-17| 918.94
#2011-10-18| 904.81
#2011-10-19| 907.43
#2011-10-20| 903.91
#2011-10-21| 904.16
#2011-10-24| 913.86
#2011-10-25| 906.87
#2011-10-26| 903.34
#2011-10-27| 940.44
#2011-10-28| 951.72
#2011-10-31| 907.41
#2011-11-01| 897.36
#2011-11-02| 881.34
#2011-11-03| 882.07
#2011-11-04| 896.15
#2011-11-07| 897.28
#2011-11-08| 875.57
#2011-11-09| 894.28
#2011-11-10| 869.89
#2011-11-11| 869.14
#2011-11-14| 881.68
#2011-11-15| 879.02
#2011-11-16| 871.14
#2011-11-17| 873.82
#2011-11-18| 860.74
#2011-11-21| 857.06
#2011-11-22| 858.87
#2011-11-23| 854.27
#2011-11-24| .
#2011-11-25| 838.86
#2011-11-28| 845.17
#2011-11-29| 862.92
#2011-11-30| 861.63
#2011-12-01| 875.70
#2011-12-02| 876.38
#2011-12-05| 889.65
#2011-12-06| 877.30
#2011-12-07| 890.44
#2011-12-08| 890.51
#2011-12-09| 876.20
#2011-12-12| 885.70
#2011-12-13| 875.56
#2011-12-14| 867.86
#2011-12-15| 857.35
#2011-12-16| 858.21
#2011-12-19| 848.40
#2011-12-20| 846.55
#2011-12-21| 852.37
#2011-12-22| 847.29
#2011-12-23| 847.18
#2011-12-26| .
#2011-12-27| 847.47
#2011-12-28| 838.61
#2011-12-29| 840.99
#2011-12-30| 857.24
#2012-01-02| .
#2012-01-03| 859.36
#2012-01-04| 885.71
#2012-01-05| 871.45
#2012-01-06| 867.60
#2012-01-09| 870.59
#2012-01-10| 873.76
#2012-01-11| 877.96
#2012-01-12| 870.89
#2012-01-13| 871.96
#2012-01-16| .
#2012-01-17| 866.79
#2012-01-18| 867.44
#2012-01-19| 877.64
#2012-01-20| 911.64
#2012-01-23| 922.90
#2012-01-24| 912.08
#2012-01-25| 913.23
#2012-01-26| 919.65
#2012-01-27| 916.16
#2012-01-30| 922.24
#2012-01-31| 923.95
#2012-02-01| 937.90
#2012-02-02| 954.10
#2012-02-03| 942.01
#2012-02-06| 953.63
#2012-02-07| 957.25
#2012-02-08| 971.06
#2012-02-09| 975.11
#2012-02-10| 956.50
#2012-02-13| 965.91
#2012-02-14| 964.82
#2012-02-15| 995.65
#2012-02-16| 980.93
#2012-02-17| 987.82
#2012-02-20| .
#2012-02-21| 984.82
#2012-02-22| 987.86
#2012-02-23|1002.63
#2012-02-24|1009.72
#2012-02-27|1015.00
#2012-02-28|1022.22
#2012-02-29|1011.58
#2012-03-01| 999.25
#2012-03-02|1004.02
#2012-03-05| 999.83
#2012-03-06| 999.47
#2012-03-07| 988.21
#2012-03-08|1008.20
#2012-03-09|1016.01
#2012-03-12|1008.81
#2012-03-13|1007.78
#2012-03-14|1016.43
#2012-03-15|1025.25
#2012-03-16|1030.78
#2012-03-19|1037.53
#2012-03-20|1033.50
#2012-03-21|1011.18
#2012-03-22|1025.49
#2012-03-23|1011.25
#2012-03-26| 998.02
#2012-03-27|1026.94
#2012-03-28|1023.92
#2012-03-29|1022.82
#2012-03-30|1012.43
#2012-04-02|1027.76
#2012-04-03|1011.21
#2012-04-04| 987.51
#2012-04-05| 979.52
#2012-04-06| .
#2012-04-09| 965.61
#2012-04-10| 976.16
#2012-04-11| 966.06
#2012-04-12| 966.05
#2012-04-13| 986.84
#2012-04-16| 971.49
#2012-04-17| 961.90
#2012-04-18| 981.53
#2012-04-19| 973.40
#2012-04-20| 969.85
#2012-04-23| 968.87
#2012-04-24| 953.15
#2012-04-25| 960.57
#2012-04-26| 968.03
#2012-04-27| 968.21
#2012-04-30| 975.55
#2012-05-01| 945.09
#2012-05-02| 952.07
#2012-05-03| 949.70
#2012-05-04| 955.64
#2012-05-07| 924.34
#2012-05-08| 929.59
#2012-05-09| 915.87
#2012-05-10| 909.15
#2012-05-11| 893.50
#2012-05-14| 898.20
#2012-05-15| 883.29
#2012-05-16| 870.62
#2012-05-17| 895.07
#2012-05-18| 868.08
#2012-05-21| 867.35
#2012-05-22| 871.95
#2012-05-23| 862.75
#2012-05-24| 868.01
#2012-05-25| 864.52
#2012-05-28| .
#2012-05-29| 877.85
#2012-05-30| 872.24
#2012-05-31| 870.97
#2012-06-01| 866.28
#2012-06-04| 843.70
#2012-06-05| 860.31
#2012-06-06| 873.69
#2012-06-07| 886.76
#2012-06-08| 869.27
#2012-06-11| 882.66
#2012-06-12| 875.66
#2012-06-13| 877.60
#2012-06-14| 884.80
#2012-06-15| 899.75
#2012-06-18| 915.04
#2012-06-19| 908.95
#2012-06-20| 927.96
#2012-06-21| 924.63
#2012-06-22| 919.30
#2012-06-25| 921.03
#2012-06-26| 909.59
#2012-06-27| 923.07
#2012-06-28| 952.35
#2012-06-29| 960.72
#2012-07-02| 969.49
#2012-07-03| 975.58
#2012-07-04| .
#2012-07-05| 970.69
#2012-07-06| 970.18
#2012-07-09| 956.41
#2012-07-10| 945.88
#2012-07-11| 948.00
#2012-07-12| 940.85
#2012-07-13| 936.51
#2012-07-16| 942.10
#2012-07-17| 945.28
#2012-07-18| 942.60
#2012-07-19| 952.92
#2012-07-20| 927.11
#2012-07-23| 910.92
#2012-07-24| 911.67
#2012-07-25| 898.73
#2012-07-26| 923.22
#2012-07-27| 939.94
#2012-07-30| 955.33
#2012-07-31| 954.35
#2012-08-01| 945.15
#2012-08-02| 954.17
#2012-08-03| 936.47
#2012-08-06| 953.17
#2012-08-07| 955.89
#2012-08-08| 954.99
#2012-08-09| 954.88
#2012-08-10| 956.30
#2012-08-13| 956.36
#2012-08-14| 946.86
#2012-08-15| 939.72
#2012-08-16| 951.69
#2012-08-17| 963.00
#2012-08-20| 959.90
#2012-08-21| 965.07
#2012-08-22| 963.46
#2012-08-23| 979.01
#2012-08-24| 961.89
#2012-08-27| 958.89
#2012-08-28| 949.23
#2012-08-29| 953.50
#2012-08-30| 947.09
#2012-08-31| 935.48
#2012-09-03| .
#2012-09-04| 932.97
#2012-09-05| 925.06
#2012-09-06| 926.40
#2012-09-07| 960.19
#2012-09-10| 962.75
#2012-09-11| 960.91
#2012-09-12| 971.05
#2012-09-13| 978.33
#2012-09-14| 998.63
#2012-09-17| 992.42
#2012-09-18| 998.18
#2012-09-19|1008.42
#2012-09-20| 992.62
#2012-09-21| 992.81
#2012-09-24| 998.24
#2012-09-25|1007.59
#2012-09-26| 999.17
#2012-09-27|1005.54
#2012-09-28| 992.59
#2012-10-01| 981.33
#2012-10-02| 976.15
#2012-10-03| 970.28
#2012-10-04| 988.29
#2012-10-05| 988.64
#2012-10-08| 995.41
#2012-10-09| 982.98
#2012-10-10| 970.75
#2012-10-11| 961.19
#2012-10-12| 971.96
#2012-10-15| 966.30
#2012-10-16| 977.82
#2012-10-17| 991.85
#2012-10-18|1003.57
#2012-10-19|1002.97
#2012-10-22| 999.87
#2012-10-23| 992.36
#2012-10-24| 984.81
#2012-10-25| 988.04
#2012-10-26| 984.54
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 984.71
#2012-11-01| 984.34
#2012-11-02| 995.93
#2012-11-05| 991.60
#2012-11-06| 984.10
#2012-11-07| 990.10
#2012-11-08| 977.11
#2012-11-09| 975.95
#2012-11-12| 964.57
#2012-11-13| 964.13
#2012-11-14| 958.22
#2012-11-15| 975.26
#2012-11-16| 994.81
#2012-11-19|1006.88
#2012-11-20| 998.56
#2012-11-21| 990.84
#2012-11-22| .
#2012-11-23|1002.98
#2012-11-26|1003.92
#2012-11-27|1010.37
#2012-11-28|1000.08
#2012-11-29|1001.23
#2012-11-30|1000.00
#2012-12-03|1007.07
#2012-12-04|1012.41
#2012-12-05|1002.88
#2012-12-06|1009.83
#2012-12-07|1017.77
#2012-12-10|1011.48
#2012-12-11|1005.73
#2012-12-12|1006.51
#2012-12-13|1012.91
#2012-12-14|1019.49
#2012-12-17|1029.93
#2012-12-18|1053.15
#2012-12-19|1087.69
#2012-12-20|1093.87
#2012-12-21|1100.69
#2012-12-24|1091.93
#2012-12-25|1106.10
#2012-12-26|1110.95
#2012-12-27|1115.33
#2012-12-28|1124.68
#2012-12-31|1119.86
#2013-01-01|1119.86
#2013-01-02|1110.81
#2013-01-03|1115.03
#2013-01-04|1142.58
#2013-01-07|1130.19
#2013-01-08|1112.10
#2013-01-09|1118.98
#2013-01-10|1129.66
#2013-01-11|1128.35
#2013-01-14|1126.20
#2013-01-15|1141.07
#2013-01-16|1114.91
#2013-01-17|1100.41
#2013-01-18|1123.06
#2013-01-21|1112.96
#2013-01-22|1125.90
#2013-01-23|1105.64
#2013-01-24|1104.80
#2013-01-25|1107.92
#2013-01-28|1114.60
#2013-01-29|1136.30
#2013-01-30|1149.61
#2013-01-31|1166.61
#2013-02-01|1145.46
#2013-02-04|1170.07
#2013-02-05|1133.64
#2013-02-06|1164.66
#2013-02-07|1174.98
#2013-02-08|1167.38
#2013-02-11|1158.70
#2013-02-12|1189.19
#2013-02-13|1169.55
#2013-02-14|1162.40
#2013-02-15|1125.50
#2013-02-18|1165.96
#2013-02-19|1174.23
#2013-02-20|1180.72
#2013-02-21|1172.24
#2013-02-22|1163.56
#2013-02-25|1182.06
#2013-02-26|1199.87
#2013-02-27|1179.63
#2013-02-28|1202.15
#2013-03-01|1212.09
#2013-03-04|1239.09
#2013-03-05|1223.53
#2013-03-06|1239.91
#2013-03-07|1216.96
#2013-03-08|1223.62
#2013-03-11|1276.65
#2013-03-12|1268.60
#2013-03-13|1266.47
#2013-03-14|1286.10
#2013-03-15|1305.95
#2013-03-18|1276.63
#2013-03-19|1293.41
#2013-03-20|1284.54
#2013-03-21|1306.34
#2013-03-22|1295.43
#2013-03-25|1317.88
#2013-03-26|1313.44
#2013-03-27|1330.74
#2013-03-28|1322.03
#2013-03-29|1312.17
#2013-04-01|1265.01
#2013-04-02|1284.20
#2013-04-03|1299.48
#2013-04-04|1311.36
#2013-04-05|1380.90
#2013-04-08|1420.07
#2013-04-09|1388.87
#2013-04-10|1415.44
#2013-04-11|1443.32
#2013-04-12|1465.19
#2013-04-15|1443.65
#2013-04-16|1412.41
#2013-04-17|1447.91
#2013-04-18|1429.59
#2013-04-19|1415.85
#2013-04-22|1432.16
#2013-04-23|1418.14
#2013-04-24|1430.64
#2013-04-25|1446.15
#2013-04-26|1459.99
#2013-04-29|1453.00
#2013-04-30|1477.54
#2013-05-01|1472.37
#2013-05-02|1458.04
#2013-05-03|1444.48
#2013-05-06|1439.10
#2013-05-07|1473.14
#2013-05-08|1471.97
#2013-05-09|1439.85
#2013-05-10|1439.50
#2013-05-13|1484.69
#2013-05-14|1448.58
#2013-05-15|1455.17
#2013-05-16|1441.61
#2013-05-17|1450.01
#2013-05-20|1459.82
#2013-05-21|1434.47
#2013-05-22|1426.60
#2013-05-23|1322.12
#2013-05-24|1326.92
#2013-05-27|1297.16
#2013-05-28|1294.09
#2013-05-29|1320.30
#2013-05-30|1264.47
#2013-05-31|1266.41
#2013-06-03|1217.20
#2013-06-04|1282.21
#2013-06-05|1262.24
#2013-06-06|1229.20
#2013-06-07|1246.86
#2013-06-10|1272.21
#2013-06-11|1293.53
#2013-06-12|1293.49
#2013-06-13|1259.73
#2013-06-14|1264.41
#2013-06-17|1281.73
#2013-06-18|1277.15
#2013-06-19|1310.59
#2013-06-20|1247.03
#2013-06-21|1259.87
#2013-06-24|1253.19
#2013-06-25|1240.62
#2013-06-26|1239.03
#2013-06-27|1270.90
#2013-06-28|1322.05
#2013-07-01|1342.45
#2013-07-02|1356.54
#2013-07-03|1378.48
#2013-07-04|1378.22
#2013-07-05|1381.41
#2013-07-08|1356.75
#2013-07-09|1385.35
#2013-07-10|1393.22
#2013-07-11|1416.07
#2013-07-12|1410.98
#2013-07-15|1404.63
#2013-07-16|1422.94
#2013-07-17|1413.22
#2013-07-18|1411.20
#2013-07-19|1412.40
#2013-07-22|1430.75
#2013-07-23|1430.46
#2013-07-24|1420.78
#2013-07-25|1397.57
#2013-07-26|1364.87
#2013-07-29|1321.48
#2013-07-30|1341.54
#2013-07-31|1319.93
#2013-08-01|1356.38
#2013-08-02|1403.76
#2013-08-05|1389.06
#2013-08-06|1411.52
#2013-08-07|1378.03
#2013-08-08|1374.40
#2013-08-09|1367.95
#2013-08-12|1340.21
#2013-08-13|1337.54
#2013-08-14|1359.12
#2013-08-15|1340.45
#2013-08-16|1333.18
#2013-08-19|1335.46
#2013-08-20|1324.91
#2013-08-21|1314.69
#2013-08-22|1300.95
#2013-08-23|1329.09
#2013-08-26|1324.29
#2013-08-27|1330.50
#2013-08-28|1301.92
#2013-08-29|1295.24
#2013-08-30|1289.45
#2013-09-02|1292.30
#2013-09-03|1327.73
#2013-09-04|1344.73
#2013-09-05|1339.22
#2013-09-06|1335.23
#2013-09-09|1364.42
#2013-09-10|1382.21
#2013-09-11|1389.39
#2013-09-12|1395.74
#2013-09-13|1390.54
#2013-09-16|1398.21
#2013-09-17|1387.13
#2013-09-18|1413.09
#2013-09-19|1440.75
#2013-09-20|1439.15
#2013-09-23|1452.71
#2013-09-24|1442.49
#2013-09-25|1441.15
#2013-09-26|1453.22
#2013-09-27|1459.76
#2013-09-30|1427.63
#2013-10-01|1426.38
#2013-10-02|1409.29
#2013-10-03|1403.55
#2013-10-04|1393.82
#2013-10-07|1369.30
#2013-10-08|1380.41
#2013-10-09|1407.33
#2013-10-10|1397.21
#2013-10-11|1420.91
#2013-10-14|1423.66
#2013-10-15|1410.06
#2013-10-16|1408.56
#2013-10-17|1439.66
#2013-10-18|1440.01
#2013-10-21|1443.35
#2013-10-22|1444.77
#2013-10-23|1434.93
#2013-10-24|1434.31
#2013-10-25|1408.44
#2013-10-28|1425.96
#2013-10-29|1411.31
#2013-10-30|1426.69
#2013-10-31|1408.34
#2013-11-01|1384.53
#2013-11-04|1386.98
#2013-11-05|1388.62
#2013-11-06|1396.01
#2013-11-07|1381.63
#2013-11-08|1369.00
#2013-11-11|1376.04
#2013-11-12|1403.74
#2013-11-13|1412.20
#2013-11-14|1422.54
#2013-11-15|1455.80
#2013-11-18|1469.17
#2013-11-19|1455.22
#2013-11-20|1447.54
#2013-11-21|1440.40
#2013-11-22|1442.71
#2013-11-25|1440.70
#2013-11-26|1442.42
#2013-11-27|1424.78
#2013-11-28|1435.70
#2013-11-29|1427.01
#2013-12-02|1422.28
#2013-12-03|1431.48
#2013-12-04|1399.96
#2013-12-05|1396.07
#2013-12-06|1390.81
#2013-12-09|1400.37
#2013-12-10|1405.99
#2013-12-11|1400.39
#2013-12-12|1386.65
#2013-12-13|1379.31
#2013-12-16|1367.65
#2013-12-17|1378.72
#2013-12-18|1397.74
#2013-12-19|1405.29
#2013-12-20|1407.93
#2013-12-23|1409.28
#2013-12-24|1400.03
#2013-12-25|1400.21
#2013-12-26|1425.70
#2013-12-27|1437.95
#2013-12-30|1459.16
#2013-12-31|1458.19
#2014-01-01|1458.19
#2014-01-02|1459.30
#2014-01-03|1466.98
#2014-01-06|1455.49
#2014-01-07|1437.30
#2014-01-08|1456.85
#2014-01-09|1442.83
#2014-01-10|1453.71
#2014-01-13|1464.68
#2014-01-14|1424.06
#2014-01-15|1439.19
#2014-01-16|1435.96
#2014-01-17|1441.74
#2014-01-20|1438.56
#2014-01-21|1432.63
#2014-01-22|1440.74
#2014-01-23|1436.40
#2014-01-24|1424.29
#2014-01-27|1376.52
#2014-01-28|1368.88
#2014-01-29|1411.35
#2014-01-30|1357.32
#2014-01-31|1360.90
#2014-02-03|1332.69
#2014-02-04|1275.95
#2014-02-05|1307.87
#2014-02-06|1296.19
#2014-02-07|1325.54
#2014-02-10|1333.15
#2014-02-11|1328.53
#2014-02-12|1335.28
#2014-02-13|1319.26
#2014-02-14|1300.02
#2014-02-17|1313.21
#2014-02-18|1353.39
#2014-02-19|1345.63
#2014-02-20|1314.14
#2014-02-21|1334.36
#2014-02-24|1322.17
#2014-02-25|1341.37
#2014-02-26|1327.09
#2014-02-27|1307.53
#2014-02-28|1297.00
#2014-03-03|1295.95
#2014-03-04|1294.37
#2014-03-05|1306.64
#2014-03-06|1318.30
#2014-03-07|1324.47
#2014-03-10|1312.13
#2014-03-11|1316.50
#2014-03-12|1294.38
#2014-03-13|1294.38
#2014-03-14|1269.44
#2014-03-17|1256.25
#2014-03-18|1265.48
#2014-03-19|1261.99
#2014-03-20|1228.01
#2014-03-21|1228.19
#2014-03-24|1241.31
#2014-03-25|1239.64
#2014-03-26|1246.27
#2014-03-27|1257.98
#2014-03-28|1268.80
#2014-03-31|1289.23
#2014-04-01|1289.31
#2014-04-02|1305.90
#2014-04-03|1310.43
#2014-04-04|1319.71
#2014-04-07|1296.21
#2014-04-08|1283.02
#2014-04-09|1252.84
#2014-04-10|1254.40
#2014-04-11|1233.30
#2014-04-14|1230.22
#2014-04-15|1233.64
#2014-04-16|1262.37
#2014-04-17|1260.50
#2014-04-18|1266.11
#2014-04-21|1257.58
#2014-04-22|1242.57
#2014-04-23|1258.22
#2014-04-24|1254.71
#2014-04-25|1257.94
#2014-04-28|1243.22
#2014-04-29|1243.70
#2014-04-30|1248.45
#2014-05-01|1277.09
#2014-05-02|1285.86
#2014-05-05|1287.49
#2014-05-06|1294.59
#2014-05-07|1258.82
#2014-05-08|1269.38
#2014-05-09|1276.41
#2014-05-12|1265.70
#2014-05-13|1295.79
#2014-05-14|1308.44
#2014-05-15|1306.95
#2014-05-16|1285.13
#2014-05-19|1274.70
#2014-05-20|1271.07
#2014-05-21|1259.57
#2014-05-22|1278.80
#2014-05-23|1291.83
#2014-05-26|1307.55
#2014-05-27|1307.63
#2014-05-28|1312.55
#2014-05-29|1316.55
#2014-05-30|1313.90
#2014-06-02|1328.15
#2014-06-03|1337.14
#2014-06-04|1336.50
#2014-06-05|1334.00
#2014-06-06|1341.37
#2014-06-09|1341.02
#2014-06-10|1339.88
#2014-06-11|1359.47
#2014-06-12|1361.09
#2014-06-13|1365.42
#2014-06-16|1357.81
#2014-06-17|1354.22
#2014-06-18|1369.82
#2014-06-19|1399.26
#2014-06-20|1399.45
#2014-06-23|1396.96
#2014-06-24|1390.21
#2014-06-25|1385.44
#2014-06-26|1389.61
#2014-06-27|1379.99
#2014-06-30|1390.64
#2014-07-01|1398.80
#2014-07-02|1400.89
#2014-07-03|1388.36
#2014-07-04|1394.53
#2014-07-07|1392.12
#2014-07-08|1383.17
#2014-07-09|1372.10
#2014-07-10|1364.41
#2014-07-11|1352.57
#2014-07-14|1352.20
#2014-07-15|1364.80
#2014-07-16|1364.28
#2014-07-17|1363.03
#2014-07-18|1352.69
#2014-07-21|1353.62
#2014-07-22|1355.13
#2014-07-23|1351.54
#2014-07-24|1344.37
#2014-07-25|1353.94
#2014-07-28|1362.42
#2014-07-29|1356.95
#2014-07-30|1350.52
#2014-07-31|1357.97
#2014-08-01|1354.80
#2014-08-04|1340.17
#2014-08-05|1320.02
#2014-08-06|1308.49
#2014-08-07|1316.52
#2014-08-08|1287.84
#2014-08-11|1311.95
#2014-08-12|1314.98
#2014-08-13|1321.66
#2014-08-14|1325.86
#2014-08-15|1328.07
#2014-08-18|1322.35
#2014-08-19|1328.96
#2014-08-20|1319.01
#2014-08-21|1334.61
#2014-08-22|1328.86
#2014-08-25|1332.95
#2014-08-26|1322.80
#2014-08-27|1325.62
#2014-08-28|1323.54
#2014-08-29|1318.18
#2014-09-01|1317.21
#2014-09-02|1324.70
#2014-09-03|1335.85
#2014-09-04|1329.70
#2014-09-05|1325.36
#2014-09-08|1327.00
#2014-09-09|1310.77
#2014-09-10|1314.34
#2014-09-11|1320.03
#2014-09-12|1315.27
#2014-09-15|1316.87
#2014-09-16|1302.72
#2014-09-17|1288.07
#2014-09-18|1289.02
#2014-09-19|1298.80
#2014-09-22|1302.80
#2014-09-23|1304.35
#2014-09-24|1295.05
#2014-09-25|1316.68
#2014-09-26|1302.86
#2014-09-29|1303.59
#2014-09-30|1290.82
#2014-10-01|1286.35
#2014-10-02|1259.77
#2014-10-03|1242.10
#2014-10-06|1259.75
#2014-10-07|1265.55
#2014-10-08|1253.28
#2014-10-09|1246.77
#2014-10-10|1230.65
#2014-10-13|1237.07
#2014-10-14|1215.19
#2014-10-15|1228.91
#2014-10-16|1200.77
#2014-10-17|1175.89
#2014-10-20|1213.03
#2014-10-21|1201.58
#2014-10-22|1217.13
#2014-10-23|1205.29
#2014-10-24|1210.05
#2014-10-27|1226.79
#2014-10-28|1225.51
#2014-10-29|1246.07
#2014-10-30|1251.76
#2014-10-31|1294.97
#2014-11-03|1271.32
#2014-11-04|1324.45
#2014-11-05|1303.29
#2014-11-06|1270.87
#2014-11-07|1275.48
#2014-11-10|1282.35
#2014-11-11|1280.32
#2014-11-12|1295.11
#2014-11-13|1298.54
#2014-11-14|1302.29
#2014-11-17|1276.61
#2014-11-18|1293.43
#2014-11-19|1288.60
#2014-11-20|1277.48
#2014-11-21|1289.12
#2014-11-24|1280.09
#2014-11-25|1292.16
#2014-11-26|1288.60
#2014-11-27|1268.11
#2014-11-28|1279.42
#2014-12-01|1292.02
#2014-12-02|1285.56
#2014-12-03|1281.82
#2014-12-04|1284.28
#2014-12-05|1274.64
#2014-12-08|1279.43
#2014-12-09|1294.86
#2014-12-10|1271.10
#2014-12-11|1253.67
#2014-12-12|1261.23
#2014-12-15|1242.64
#2014-12-16|1232.56
#2014-12-17|1228.22
#2014-12-18|1226.94
#2014-12-19|1262.04
#2014-12-22|1257.48
#2014-12-23|1249.31
#2014-12-24|1258.94
#2014-12-25|1255.30
#2014-12-26|1263.78
#2014-12-29|1258.52
#2014-12-30|1261.19
#2014-12-31|1255.72
#2015-01-01|1255.81
#2015-01-02|1252.57
#2015-01-05|1249.63
#2015-01-06|1224.70
#2015-01-07|1208.10
#2015-01-08|1213.08
#2015-01-09|1225.57
#2015-01-12|1227.85
#2015-01-13|1220.60
#2015-01-14|1221.62
#2015-01-15|1229.02
#2015-01-16|1212.06
#2015-01-19|1209.34
#2015-01-20|1222.70
#2015-01-21|1214.73
#2015-01-22|1206.43
#2015-01-23|1225.05
#2015-01-26|1211.30
#2015-01-27|1246.12
#2015-01-28|1241.73
#2015-01-29|1221.99
#2015-01-30|1227.91
#2015-02-02|1218.20
#2015-02-03|1201.55
#2015-02-04|1234.28
#2015-02-05|1241.88
#2015-02-06|1244.83
#2015-02-09|1252.85
#2015-02-10|1246.17
#2015-02-11|1234.73
#2015-02-12|1276.13
#2015-02-13|1289.53
#2015-02-16|1318.56
#2015-02-17|1310.69
#2015-02-18|1333.04
#2015-02-19|1354.52
#2015-02-20|1359.06
#2015-02-23|1347.31
#2015-02-24|1345.11
#2015-02-25|1352.20
#2015-02-26|1365.29
#2015-02-27|1364.77
#2015-03-02|1348.54
#2015-03-03|1351.86
#2015-03-04|1332.84
#2015-03-05|1334.56
#2015-03-06|1343.29
#2015-03-09|1333.01
#2015-03-10|1317.55
#2015-03-11|1315.75
#2015-03-12|1343.17
#2015-03-13|1362.79
#2015-03-16|1366.94
#2015-03-17|1369.24
#2015-03-18|1386.55
#2015-03-19|1371.85
#2015-03-20|1385.57
#2015-03-23|1391.63
#2015-03-24|1388.11
#2015-03-25|1401.25
#2015-03-26|1381.16
#2015-03-27|1375.26
#2015-03-30|1371.83
#2015-03-31|1351.84
#2015-04-01|1354.31
#2015-04-02|1378.70
#2015-04-03|1388.12
#2015-04-06|1380.11
#2015-04-07|1388.62
#2015-04-08|1397.90
#2015-04-09|1396.38
#2015-04-10|1394.80
#2015-04-13|1385.03
#2015-04-14|1404.93
#2015-04-15|1400.27
#2015-04-16|1436.51
#2015-04-17|1442.75
#2015-04-20|1429.98
#2015-04-21|1453.86
#2015-04-22|1482.19
#2015-04-23|1481.09
#2015-04-24|1480.05
#2015-04-27|1473.63
#2015-04-28|1485.04
#2015-04-29|1483.36
#2015-04-30|1451.94
#2015-05-01|1432.63
#2015-05-04|1432.16
#2015-05-05|1433.95
#2015-05-06|1441.51
#2015-05-07|1432.60
#2015-05-08|1462.85
#2015-05-11|1462.95
#2015-05-12|1465.96
#2015-05-13|1463.49
#2015-05-14|1439.75
#2015-05-15|1454.13
#2015-05-18|1487.15
#2015-05-19|1479.32
#2015-05-20|1480.03
#2015-05-21|1491.49
#2015-05-22|1484.89
#2015-05-25|1495.94
#2015-05-26|1474.22
#2015-05-27|1462.54
#2015-05-28|1482.28
#2015-05-29|1480.72
#2015-06-01|1489.23
#2015-06-02|1472.39
#2015-06-03|1466.45
#2015-06-04|1476.31
#2015-06-05|1447.59
#2015-06-08|1454.89
#2015-06-09|1439.70
#2015-06-10|1452.44
#2015-06-11|1453.01
#2015-06-12|1461.41
#2015-06-15|1465.99
#2015-06-16|1444.63
#2015-06-17|1427.53
#2015-06-18|1424.57
#2015-06-19|1435.22
#2015-06-22|1460.95
#2015-06-23|1480.73
#2015-06-24|1480.18
#2015-06-25|1477.83
#2015-06-26|1483.88
#2015-06-29|1458.29
#2015-06-30|1463.16
#2015-07-01|1466.90
#2015-07-02|1472.99
#2015-07-03|1486.26
#2015-07-06|1448.62
#2015-07-07|1464.79
#2015-07-08|1419.06
#2015-07-09|1413.89
#2015-07-10|1410.74
#2015-07-13|1430.92
#2015-07-14|1457.40
#2015-07-15|1455.89
#2015-07-16|1469.55
#2015-07-17|1480.84
#2015-07-20|1477.39
#2015-07-21|1488.48
#2015-07-22|1465.13
#2015-07-23|1472.53
#2015-07-24|1462.99
#2015-07-27|1461.19
#2015-07-28|1442.77
#2015-07-29|1443.13
#2015-07-30|1461.89
#2015-07-31|1478.20
#2015-08-03|1463.71
#2015-08-04|1467.85
#2015-08-05|1464.84
#2015-08-06|1471.64
#2015-08-07|1487.47
#2015-08-10|1491.46
#2015-08-11|1485.07
#2015-08-12|1481.96
#2015-08-13|1466.18
#2015-08-14|1466.55
#2015-08-17|1469.09
#2015-08-18|1478.89
#2015-08-19|1464.82
#2015-08-20|1445.14
#2015-08-21|1400.89
#2015-08-24|1341.35
#2015-08-25|1296.82
#2015-08-26|1345.26
#2015-08-27|1354.97
#2015-08-28|1395.96
#2015-08-31|1377.01
#2015-09-01|1345.49
#2015-09-02|1328.06
#2015-09-03|1326.66
#2015-09-04|1308.98
#2015-09-07|1301.13
#2015-09-08|1273.79
#2015-09-09|1343.51
#2015-09-10|1318.50
#2015-09-11|1337.48
#2015-09-14|1328.65
#2015-09-15|1322.61
#2015-09-16|1323.00
#2015-09-17|1333.11
#2015-09-18|1309.56
#2015-09-21|1303.36
#2015-09-22|1308.68
#2015-09-23|1303.69
#2015-09-24|1290.34
#2015-09-25|1319.78
#2015-09-28|1325.67
#2015-09-29|1270.72
#2015-09-30|1307.50
#2015-10-01|1345.75
#2015-10-02|1347.14
#2015-10-05|1341.60
#2015-10-06|1353.88
#2015-10-07|1370.72
#2015-10-08|1367.73
#2015-10-09|1383.17
#2015-10-12|1387.78
#2015-10-13|1363.46
#2015-10-14|1341.94
#2015-10-15|1363.08
#2015-10-16|1378.82
#2015-10-19|1361.70
#2015-10-20|1364.00
#2015-10-21|1385.18
#2015-10-22|1373.25
#2015-10-23|1393.68
#2015-10-26|1401.58
#2015-10-27|1391.72
#2015-10-28|1392.29
#2015-10-29|1381.31
#2015-10-30|1395.63
#2015-11-02|1362.61
#2015-11-03|1356.98
#2015-11-04|1356.56
#2015-11-05|1374.00
#2015-11-06|1361.05
#2015-11-09|1392.83
#2015-11-10|1396.00
#2015-11-11|1407.78
#2015-11-12|1397.06
#2015-11-13|1394.69
#2015-11-16|1380.63
#2015-11-17|1383.10
#2015-11-18|1381.67
#2015-11-19|1401.14
#2015-11-20|1398.59
#2015-11-23|1396.66
#2015-11-24|1396.85
#2015-11-25|1373.83
#2015-11-26|1384.82
#2015-11-27|1374.35
#2015-11-30|1346.40
#2015-12-01|1368.36
#2015-12-02|1361.87
#2015-12-03|1368.76
#2015-12-04|1348.65
#2015-12-07|1351.06
#2015-12-08|1342.77
#2015-12-09|1344.25
#2015-12-10|1338.25
#2015-12-11|1342.79
#2015-12-14|1327.84
#2015-12-15|1291.47
#2015-12-16|1331.29
#2015-12-17|1341.30
#2015-12-18|1328.34
#2015-12-21|1326.08
#2015-12-22|1332.21
#2015-12-23|1331.16
#2015-12-24|1335.14
#2015-12-25|1324.98
#2015-12-28|1337.93
#2015-12-29|1351.69
#2015-12-30|1349.36
#2015-12-31|1352.45
#2016-01-01|1352.45
#2016-01-04|1336.49
#2016-01-05|1335.97
#2016-01-06|1327.34
#2016-01-07|1305.01
#2016-01-08|1294.59
#2016-01-11|1298.67
#2016-01-12|1248.71
#2016-01-13|1278.15
#2016-01-14|1259.66
#2016-01-15|1261.58
#2016-01-18|1238.42
#2016-01-19|1228.60
#2016-01-20|1199.70
#2016-01-21|1150.77
#2016-01-22|1196.36
#2016-01-25|1206.82
#2016-01-26|1181.74
#2016-01-27|1221.59
#2016-01-28|1207.70
#2016-01-29|1209.66
#2016-02-01|1199.61
#2016-02-02|1190.21
#2016-02-03|1175.99
#2016-02-04|1172.62
#2016-02-05|1141.12
#2016-02-08|1155.05
#2016-02-09|1092.81
#2016-02-10|1050.93
#2016-02-11|1075.83
#2016-02-12|1017.84
#2016-02-15|1088.74
#2016-02-16|1118.85
#2016-02-17|1096.00
#2016-02-18|1122.66
#2016-02-19|1117.53
#2016-02-22|1113.29
#2016-02-23|1116.88
#2016-02-24|1132.70
#2016-02-25|1144.38
#2016-02-26|1130.44
#2016-02-29|1130.92
#2016-03-01|1127.01
#2016-03-02|1164.81
#2016-03-03|1206.49
#2016-03-04|1208.10
#2016-03-07|1199.62
#2016-03-08|1197.44
#2016-03-09|1168.10
#2016-03-10|1173.38
#2016-03-11|1192.94
#2016-03-14|1219.00
#2016-03-15|1217.38
#2016-03-16|1185.46
#2016-03-17|1212.19
#2016-03-18|1202.15
#2016-03-21|1199.78
#2016-03-22|1214.24
#2016-03-23|1197.89
#2016-03-24|1174.15
#2016-03-25|1188.06
#2016-03-28|1188.86
#2016-03-29|1189.19
#2016-03-30|1173.95
#2016-03-31|1179.04
#2016-04-01|1140.20
#2016-04-04|1157.60
#2016-04-05|1133.63
#2016-04-06|1132.64
#2016-04-07|1153.24
#2016-04-08|1157.47
#2016-04-11|1149.39
#2016-04-12|1174.25
#2016-04-13|1198.07
#2016-04-14|1234.95
#2016-04-15|1224.61
#2016-04-18|1180.78
#2016-04-19|1219.64
#2016-04-20|1222.29
#2016-04-21|1247.03
#2016-04-22|1262.48
#2016-04-25|1279.59
#2016-04-26|1252.57
#2016-04-27|1244.23
#2016-04-28|1211.01
#2016-04-29|1228.73
#2016-05-02|1197.55
#2016-05-03|1201.21
#2016-05-04|1193.35
#2016-05-05|1188.02
#2016-05-06|1185.94
#2016-05-09|1177.75
#2016-05-10|1199.40
#2016-05-11|1195.67
#2016-05-12|1194.87
#2016-05-13|1171.08
#2016-05-16|1176.55
#2016-05-17|1190.15
#2016-05-18|1201.34
#2016-05-19|1198.30
#2016-05-20|1199.25
#2016-05-23|1208.61
#2016-05-24|1191.94
#2016-05-25|1201.80
#2016-05-26|1203.60
#2016-05-27|1210.19
#2016-05-30|1205.89
#2016-05-31|1220.47
#2016-06-01|1222.62
#2016-06-02|1199.58
#2016-06-03|1225.73
#2016-06-06|1203.31
#2016-06-07|1213.38
#2016-06-08|1225.35
#2016-06-09|1206.76
#2016-06-10|1193.65
#2016-06-13|1160.93
#2016-06-14|1150.17
#2016-06-15|1159.18
#2016-06-16|1153.28
#2016-06-17|1156.88
#2016-06-20|1183.73
#2016-06-21|1193.82
#2016-06-22|1179.00
#2016-06-23|1184.84
#2016-06-24|1132.37
#2016-06-27|1128.95
#2016-06-28|1115.40
#2016-06-29|1141.16
#2016-06-30|1146.72
#2016-07-01|1151.71
#2016-07-04|1152.64
#2016-07-05|1154.32
#2016-07-06|1130.49
#2016-07-07|1126.44
#2016-07-08|1109.72
#2016-07-11|1129.54
#2016-07-12|1156.01
#2016-07-13|1185.58
#2016-07-14|1177.42
#2016-07-15|1197.25
#2016-07-18|1196.57
#2016-07-19|1195.73
#2016-07-20|1187.03
#2016-07-21|1206.81
#2016-07-22|1193.80
#2016-07-25|1196.34
#2016-07-26|1193.48
#2016-07-27|1191.77
#2016-07-28|1187.85
#2016-07-29|1258.11
#2016-08-01|1271.51
#2016-08-02|1252.57
#2016-08-03|1206.96
#2016-08-04|1236.25
#2016-08-05|1223.19
#2016-08-08|1261.71
#2016-08-09|1275.06
#2016-08-10|1274.83
#2016-08-11|1274.08
#2016-08-12|1279.61
#2016-08-15|1271.44
#2016-08-16|1255.05
#2016-08-17|1285.09
#2016-08-18|1270.94
#2016-08-19|1276.69
#2016-08-22|1275.00
#2016-08-23|1265.40
#2016-08-24|1265.27
#2016-08-25|1268.04
#2016-08-26|1254.40
#2016-08-29|1267.18
#2016-08-30|1264.34
#2016-08-31|1281.29
#2016-09-01|1294.82
#2016-09-02|1290.55
#2016-09-05|1295.37
#2016-09-06|1320.58
#2016-09-07|1311.96
#2016-09-08|1304.81
#2016-09-09|1290.09
#2016-09-12|1279.92
#2016-09-13|1264.65
#2016-09-14|1253.90
#2016-09-15|1234.62
#2016-09-16|1254.27
#2016-09-19|1260.18
#2016-09-20|1260.63
#2016-09-21|1333.25
#2016-09-22|1332.06
#2016-09-23|1314.11
#2016-09-26|1302.32
#2016-09-27|1301.82
#2016-09-28|1276.73
#2016-09-29|1275.00
#2016-09-30|1261.96
#2016-10-03|1271.39
#2016-10-04|1265.18
#2016-10-05|1264.98
#2016-10-06|1270.23
#2016-10-07|1277.03
#2016-10-10|1271.54
#2016-10-11|1268.01
#2016-10-12|1245.92
#2016-10-13|1252.10
#2016-10-14|1245.52
#2016-10-17|1255.54
#2016-10-18|1258.73
#2016-10-19|1270.55
#2016-10-20|1284.86
#2016-10-21|1287.32
#2016-10-24|1281.15
#2016-10-25|1288.34
#2016-10-26|1296.08
#2016-10-27|1294.98
#2016-10-28|1306.32
#2016-10-31|1316.42
#2016-11-01|1327.15
#2016-11-02|1315.97
#2016-11-03|1316.86
#2016-11-04|1297.25
#2016-11-07|1294.79
#2016-11-08|1296.27
#2016-11-09|1238.81
#2016-11-10|1304.57
#2016-11-11|1336.47
#2016-11-14|1338.98
#2016-11-15|1345.72
#2016-11-16|1373.39
#2016-11-17|1370.67
#2016-11-18|1350.58
#2016-11-21|1369.99
#2016-11-22|1368.72
#2016-11-23|1349.02
#2016-11-24|1353.93
#2016-11-25|1345.88
#2016-11-28|1369.42
#2016-11-29|1360.39
#2016-11-30|1349.45
#2016-12-01|1366.75
#2016-12-02|1400.18
#2016-12-05|1372.01
#2016-12-06|1396.49
#2016-12-07|1424.95
#2016-12-08|1442.40
#2016-12-09|1446.37
#2016-12-12|1436.95
#2016-12-13|1436.45
#2016-12-14|1435.78
#2016-12-15|1396.27
#2016-12-16|1407.71
#2016-12-19|1415.55
#2016-12-20|1396.31
#2016-12-21|1397.53
#2016-12-22|1392.18
#2016-12-23|1395.45
#2016-12-26|1387.67
#2016-12-27|1383.22
#2016-12-28|1380.99
#2016-12-29|1377.96
#2016-12-30|1375.98
#2017-01-02|1375.98
#2017-01-03|1359.78
#2017-01-04|1406.79
#2017-01-05|1431.72
#2017-01-06|1410.93
#2017-01-09|1411.11
#2017-01-10|1403.71
#2017-01-11|1396.82
#2017-01-12|1414.94
#2017-01-13|1408.68
#2017-01-16|1402.53
#2017-01-17|1397.41
#2017-01-18|1398.80
#2017-01-19|1390.28
#2017-01-20|1400.86
#2017-01-23|1408.15
#2017-01-24|1382.33
#2017-01-25|1386.70
#2017-01-26|1409.69
#2017-01-27|1417.73
#2017-01-30|1423.86
#2017-01-31|1418.85
#2017-02-01|1407.20
#2017-02-02|1403.06
#2017-02-03|1417.69
#2017-02-06|1428.78
#2017-02-07|1428.35
#2017-02-08|1439.46
#2017-02-09|1414.23
#2017-02-10|1440.60
#2017-02-13|1435.49
#2017-02-14|1414.49
#2017-02-15|1435.38
#2017-02-16|1455.21
#2017-02-17|1450.63
#2017-02-20|1450.94
#2017-02-21|1453.44
#2017-02-22|1454.13
#2017-02-23|1456.93
#2017-02-24|1457.13
#2017-02-27|1432.16
#2017-02-28|1437.71
#2017-03-01|1424.33
#2017-03-02|1431.24
#2017-03-03|1423.62
#2017-03-06|1428.15
#2017-03-07|1420.94
#2017-03-08|1408.97
#2017-03-09|1409.85
#2017-03-10|1427.65
#2017-03-13|1431.81
#2017-03-14|1428.33
#2017-03-15|1428.65
#2017-03-16|1441.97
#2017-03-17|1441.07
#2017-03-20|1442.16
#2017-03-21|1437.53
#2017-03-22|1406.11
#2017-03-23|1403.14
#2017-03-24|1419.65
#2017-03-27|1404.65
#2017-03-28|1425.08
#2017-03-29|1416.48
#2017-03-30|1400.42
#2017-03-31|1384.28
#2017-04-03|1383.10
#2017-04-04|1376.10
#2017-04-05|1359.86
#2017-04-06|1345.50
#2017-04-07|1355.82
#2017-04-10|1364.30
#2017-04-11|1380.69
#2017-04-12|1369.45
#2017-04-13|1361.34
#2017-04-14|1359.70
#2017-04-17|1377.37
#2017-04-18|1381.62
#2017-04-19|1375.30
#2017-04-20|1382.11
#2017-04-21|1396.78
#2017-04-24|1396.16
#2017-04-25|1404.39
#2017-04-26|1415.40
#2017-04-27|1420.83
#2017-04-28|1397.49
#2017-05-01|1399.12
#2017-05-02|1407.11
#2017-05-03|1404.55
#2017-05-04|1399.81
#2017-05-05|1400.80
#2017-05-08|1432.59
#2017-05-09|1412.60
#2017-05-10|1411.95
#2017-05-11|1419.69
#2017-05-12|1413.20
#2017-05-15|1408.41
#2017-05-16|1408.18
#2017-05-17|1413.11
#2017-05-18|1384.96
#2017-05-19|1392.24
#2017-05-22|1406.66
#2017-05-23|1402.31
#2017-05-24|1401.96
#2017-05-25|1404.66
#2017-05-26|1404.35
#2017-05-29|1401.93
#2017-05-30|1403.56
#2017-05-31|1402.99
#2017-06-01|1409.30
#2017-06-02|1456.38
#2017-06-05|1441.65
#2017-06-06|1449.05
#2017-06-07|1454.76
#2017-06-08|1445.40
#2017-06-09|1445.44
#2017-06-12|1460.04
#2017-06-13|1466.22
#2017-06-14|1475.20
#2017-06-15|1443.16
#2017-06-16|1450.61
#2017-06-19|1445.42
#2017-06-20|1444.58
#2017-06-21|1435.34
#2017-06-22|1434.06
#2017-06-23|1437.14
#2017-06-26|1428.66
#2017-06-27|1423.93
#2017-06-28|1437.83
#2017-06-29|1445.39
#2017-06-30|1442.15
#2017-07-03|1432.06
#2017-07-04|1437.48
#2017-07-05|1440.36
#2017-07-06|1440.03
#2017-07-07|1417.14
#2017-07-10|1417.57
#2017-07-11|1417.02
#2017-07-12|1421.30
#2017-07-13|1407.64
#2017-07-14|1420.07
#2017-07-17|1417.80
#2017-07-18|1420.51
#2017-07-19|1421.31
#2017-07-20|1427.35
#2017-07-21|1429.93
#2017-07-24|1423.07
#2017-07-25|1416.35
#2017-07-26|1418.47
#2017-07-27|1422.21
#2017-07-28|1429.25
#2017-07-31|1431.31
#2017-08-01|1454.25
#2017-08-02|1446.61
#2017-08-03|1450.48
#2017-08-04|1437.80
#2017-08-07|1441.19
#2017-08-08|1437.79
#2017-08-09|1434.30
#2017-08-10|1434.38
#2017-08-11|1437.27
#2017-08-14|1413.34
#2017-08-15|1414.94
#2017-08-16|1408.27
#2017-08-17|1414.39
#2017-08-18|1411.84
#2017-08-21|1402.78
#2017-08-22|1392.96
#2017-08-23|1395.82
#2017-08-24|1385.66
#2017-08-25|1389.51
#2017-08-28|1387.72
#2017-08-29|1388.36
#2017-08-30|1373.89
#2017-08-31|1388.37
#2017-09-01|1388.00
#2017-09-04|1384.13
#2017-09-05|1382.22
#2017-09-06|1371.87
#2017-09-07|1378.12
#2017-09-08|1374.57
#2017-09-11|1368.88
#2017-09-12|1375.63
#2017-09-13|1381.75
#2017-09-14|1377.77
#2017-09-15|1381.27
#2017-09-18|1374.77
#2017-09-19|1406.59
#2017-09-20|1410.86
#2017-09-21|1409.46
#2017-09-22|1420.31
#2017-09-25|1422.15
#2017-09-26|1415.83
#2017-09-27|1414.87
#2017-09-28|1425.48
#2017-09-29|1428.36
#2017-10-02|1424.38
#2017-10-03|1433.22
#2017-10-04|1431.41
#2017-10-05|1427.91
#2017-10-06|1440.17
#2017-10-09|1441.76
#2017-10-10|1445.31
#2017-10-11|1445.22
#2017-10-12|1439.31
#2017-10-13|1446.50
#2017-10-16|1468.54
#2017-10-17|1460.95
#2017-10-18|1450.84
#2017-10-19|1464.28
#2017-10-20|1446.32
#2017-10-23|1452.80
#2017-10-24|1458.64
#2017-10-25|1468.31
#2017-10-26|1469.32
#2017-10-27|1489.43
#2017-10-30|1492.76
#2017-10-31|1476.08
#2017-11-01|1479.17
#2017-11-02|1489.01
#2017-11-03|1483.67
#2017-11-06|1468.87
#2017-11-07|1483.24
#2017-11-08|1482.07
#2017-11-09|1482.17
#2017-11-10|1473.72
#2017-11-13|1454.61
#2017-11-14|1449.59
#2017-11-15|1431.89
#2017-11-16|1441.38
#2017-11-17|1452.19
#2017-11-20|1443.61
#2017-11-21|1451.23
#2017-11-22|1469.11
#2017-11-23|1474.06
#2017-11-24|1469.61
#2017-11-27|1474.39
#2017-11-28|1464.65
#2017-11-29|1481.59
#2017-11-30|1503.74
#2017-12-01|1495.76
#2017-12-04|1493.03
#2017-12-05|1502.63
#2017-12-06|1488.09
#2017-12-07|1482.77
#2017-12-08|1483.72
#2017-12-11|1500.87
#2017-12-12|1515.30
#2017-12-13|1537.43
#2017-12-14|1528.07
#2017-12-15|1512.38
#2017-12-18|1540.27
#2017-12-19|1529.83
#2017-12-20|1539.20
#2017-12-21|1527.51
#2017-12-22|1537.68
#2017-12-25|1531.69
#2017-12-26|1530.17
#2017-12-27|1534.62
#2017-12-28|1523.46
#2017-12-29|1531.19
#2018-01-01|1531.19
#2018-01-02|1538.09
#2018-01-03|1534.67
#2018-01-04|1566.14
#2018-01-05|1579.59
#2018-01-08|1583.09
#2018-01-09|1600.93
#2018-01-10|1632.67
#2018-01-11|1636.59
#2018-01-12|1628.48
#2018-01-15|1659.36
#2018-01-16|1655.07
#2018-01-17|1648.03
#2018-01-18|1629.17
#2018-01-19|1645.05
#2018-01-22|1647.05
#2018-01-23|1673.62
#2018-01-24|1683.29
#2018-01-25|1674.12
#2018-01-26|1659.80
#2018-01-29|1651.04
#2018-01-30|1636.48
#2018-01-31|1610.43
#2018-02-01|1644.45
#2018-02-02|1620.66
#2018-02-05|1593.95
#2018-02-06|1540.23
#2018-02-07|1539.21
#2018-02-08|1550.22
#2018-02-09|1522.81
#2018-02-12|1524.78
#2018-02-13|1526.14
#2018-02-14|1522.63
#2018-02-15|1552.57
#2018-02-16|1565.93
#2018-02-19|1593.31
#2018-02-20|1572.87
#2018-02-21|1549.68
#2018-02-22|1548.77
#2018-02-23|1566.15
#2018-02-26|1570.07
#2018-02-27|1570.96
#2018-02-28|1558.69
#2018-03-01|1529.92
#2018-03-02|1533.35
#2018-03-05|1516.36
#2018-03-06|1522.10
#2018-03-07|1515.66
#2018-03-08|1517.93
#2018-03-09|1503.33
#2018-03-12|1533.14
#2018-03-13|1537.28
#2018-03-14|1539.76
#2018-03-15|1536.95
#2018-03-16|1531.76
#2018-03-19|1520.54
#2018-03-20|1521.21
#2018-03-21|1522.43
#2018-03-22|1542.07
#2018-03-23|1505.12
#2018-03-26|1501.41
#2018-03-27|1528.73
#2018-03-28|1519.95
#2018-03-29|1519.27
#2018-03-30|1523.60
#2018-04-02|1515.05
#2018-04-03|1507.02
#2018-04-04|1509.91
#2018-04-05|1518.92
#2018-04-06|1515.84
#2018-04-09|1529.83
#2018-04-10|1534.08
#2018-04-11|1542.16
#2018-04-12|1530.53
#2018-04-13|1543.39
#2018-04-16|1544.15
#2018-04-17|1533.83
#2018-04-18|1543.38
#2018-04-19|1542.47
#2018-04-20|1544.70
#2018-04-23|1550.07
#2018-04-24|1562.75
#2018-04-25|1563.64
#2018-04-26|1561.29
#2018-04-27|1563.46
#2018-04-30|1558.65
#2018-05-01|1543.48
#2018-05-02|1540.62
#2018-05-03|1553.76
#2018-05-04|1552.77
#2018-05-07|1549.39
#2018-05-08|1558.05
#2018-05-09|1549.23
#2018-05-10|1556.65
#2018-05-11|1568.77
#2018-05-14|1576.32
#2018-05-15|1566.04
#2018-05-16|1558.96
#2018-05-17|1561.02
#2018-05-18|1568.49
#2018-05-21|1547.52
#2018-05-22|1543.75
#2018-05-23|1549.03
#2018-05-24|1543.81
#2018-05-25|1531.98
#2018-05-28|1532.53
#2018-05-29|1529.57
#2018-05-30|1501.62
#2018-05-31|1507.93
#2018-06-01|1500.30
#2018-06-04|1524.64
#2018-06-05|1517.67
#2018-06-06|1512.93
#2018-06-07|1522.92
#2018-06-08|1521.87
#2018-06-11|1515.53
#2018-06-12|1511.04
#2018-06-13|1517.57
#2018-06-14|1514.67
#2018-06-15|1508.54
#2018-06-18|1493.49
#2018-06-19|1482.59
#2018-06-20|1480.30
#2018-06-21|1466.56
#2018-06-22|1464.30
#2018-06-25|1459.11
#2018-06-26|1470.83
#2018-06-27|1458.27
#2018-06-28|1450.27
#2018-06-29|1447.27
#2018-07-02|1428.67
#2018-07-03|1430.63
#2018-07-04|1430.76
#2018-07-05|1420.24
#2018-07-06|1426.93
#2018-07-09|1438.60
#2018-07-10|1435.86
#2018-07-11|1424.35
#2018-07-12|1413.49
#2018-07-13|1420.18
#2018-07-16|1420.30
#2018-07-17|1430.70
#2018-07-18|1431.74
#2018-07-19|1433.84
#2018-07-20|1441.71
#2018-07-23|1469.72
#2018-07-24|1483.03
#2018-07-25|1484.14
#2018-07-26|1493.19
#2018-07-27|1499.31
#2018-07-30|1504.88
#2018-07-31|1467.30
#2018-08-01|1484.40
#2018-08-02|1483.47
#2018-08-03|1468.85
#2018-08-06|1451.21
#2018-08-07|1458.09
#2018-08-08|1464.03
#2018-08-09|1456.33
#2018-08-10|1439.63
#2018-08-13|1414.17
#2018-08-14|1425.01
#2018-08-15|1422.51
#2018-08-16|1422.60
#2018-08-17|1439.76
#2018-08-20|1445.13
#2018-08-21|1438.84
#2018-08-22|1443.59
#2018-08-23|1433.01
#2018-08-24|1439.19
#2018-08-27|1453.09
#2018-08-28|1453.85
#2018-08-29|1459.40
#2018-08-30|1459.56
#2018-08-31|1456.44
#2018-09-03|1441.31
#2018-09-04|1437.12
#2018-09-05|1423.56
#2018-09-06|1423.16
#2018-09-07|1414.88
#2018-09-10|1422.42
#2018-09-11|1419.35
#2018-09-12|1412.76
#2018-09-13|1414.14
#2018-09-14|1425.42
#2018-09-17|1427.33
#2018-09-18|1451.80
#2018-09-19|1474.85
#2018-09-20|1487.34
#2018-09-21|1507.43
#2018-09-24|1507.43
#2018-09-25|1512.70
#2018-09-26|1509.86
#2018-09-27|1492.87
#2018-09-28|1492.94
#2018-10-01|1486.54
#2018-10-02|1491.04
#2018-10-03|1468.31
#2018-10-04|1487.52
#2018-10-05|1495.61
#2018-10-08|1503.94
#2018-10-09|1490.44
#2018-10-10|1508.17
#2018-10-11|1469.90
#2018-10-12|1455.65
#2018-10-15|1439.64
#2018-10-16|1447.76
#2018-10-17|1471.57
#2018-10-18|1468.94
#2018-10-19|1459.72
#2018-10-22|1459.52
#2018-10-23|1438.15
#2018-10-24|1424.77
#2018-10-25|1394.31
#2018-10-26|1413.46
#2018-10-29|1399.36
#2018-10-30|1411.45
#2018-10-31|1431.69
#2018-11-01|1438.82
#2018-11-02|1438.96
#2018-11-05|1431.21
#2018-11-06|1445.23
#2018-11-07|1439.16
#2018-11-08|1455.70
#2018-11-09|1456.11
#2018-11-12|1454.81
#2018-11-13|1425.00
#2018-11-14|1427.55
#2018-11-15|1420.67
#2018-11-16|1424.60
#2018-11-19|1416.98
#2018-11-20|1415.21
#2018-11-21|1398.10
#2018-11-22|1402.39
#2018-11-23|1404.88
#2018-11-26|1392.44
#2018-11-27|1408.36
#2018-11-28|1405.41
#2018-11-29|1414.46
#2018-11-30|1412.18
#2018-12-03|1426.17
#2018-12-04|1402.26
#2018-12-05|1387.59
#2018-12-06|1382.42
#2018-12-07|1381.02
#2018-12-10|1358.16
#2018-12-11|1340.08
#2018-12-12|1355.75
#2018-12-13|1355.64
#2018-12-14|1344.88
#2018-12-17|1354.25
#2018-12-18|1338.43
#2018-12-19|1332.49
#2018-12-20|1312.72
#2018-12-21|1289.31
#2018-12-24|1296.60
#2018-12-25|1254.33
#2018-12-26|1265.37
#2018-12-27|1300.31
#2018-12-28|1302.17
#2018-12-31|1310.54
#2019-01-01|1310.54
#2019-01-02|1315.58
#2019-01-03|1336.74
#2019-01-04|1320.85
#2019-01-07|1346.51
#2019-01-08|1351.47
#2019-01-09|1362.85
#2019-01-10|1359.55
#2019-01-11|1365.56
#2019-01-14|1366.70
#2019-01-15|1371.77
#2019-01-16|1364.18
#2019-01-17|1375.68
#2019-01-18|1378.48
#2019-01-21|1386.88
#2019-01-22|1380.49
#2019-01-23|1370.38
#2019-01-24|1380.56
#2019-01-25|1386.06
#2019-01-28|1381.26
#2019-01-29|1383.71
#2019-01-30|1370.49
#2019-01-31|1394.24
#2019-02-01|1369.14
#2019-02-04|1377.14
#2019-02-05|1379.46
#2019-02-06|1381.40
#2019-02-07|1367.73
#2019-02-08|1346.87
#2019-02-11|1338.70
#2019-02-12|1356.70
#2019-02-13|1360.89
#2019-02-14|1362.51
#2019-02-15|1354.09
#2019-02-18|1374.05
#2019-02-19|1382.90
#2019-02-20|1380.96
#2019-02-21|1380.80
#2019-02-22|1370.58
#2019-02-25|1377.00
#2019-02-26|1373.96
#2019-02-27|1373.28
#2019-02-28|1360.72
#2019-03-01|1359.94
#2019-03-04|1365.49
#2019-03-05|1363.24
#2019-03-06|1361.02
#2019-03-07|1352.46
#2019-03-08|1329.49
#2019-03-11|1335.26
#2019-03-12|1352.06
#2019-03-13|1344.56
#2019-03-14|1340.66
#2019-03-15|1354.90
#2019-03-18|1365.03
#2019-03-19|1370.93
#2019-03-20|1373.29
#2019-03-21|1380.42
#2019-03-22|1394.15
#2019-03-25|1364.44
#2019-03-26|1385.27
#2019-03-27|1391.58
#2019-03-28|1372.56
#2019-03-29|1367.69
#2019-04-01|1373.52
#2019-04-02|1377.03
#2019-04-03|1381.00
#2019-04-04|1373.95
#2019-04-05|1374.20
#2019-04-08|1371.12
#2019-04-09|1367.90
#2019-04-10|1360.66
#2019-04-11|1344.45
#2019-04-12|1339.90
#2019-04-15|1356.98
#2019-04-16|1356.72
#2019-04-17|1363.55
#2019-04-18|1357.68
#2019-04-19|1350.13
#2019-04-22|1349.46
#2019-04-23|1353.39
#2019-04-24|1341.26
#2019-04-25|1352.61
#2019-04-26|1347.54
#2019-04-29|1344.65
#2019-04-30|1349.96
#2019-05-01|1352.39
#2019-05-02|1348.03
#2019-05-03|1351.54
#2019-05-06|1355.99
#2019-05-07|1355.98
#2019-05-08|1342.03
#2019-05-09|1335.08
#2019-05-10|1330.69
#2019-05-13|1326.74
#2019-05-14|1317.93
#2019-05-15|1328.56
#2019-05-16|1316.57
#2019-05-17|1325.89
#2019-05-20|1337.58
#2019-05-21|1327.76
#2019-05-22|1328.06
#2019-05-23|1335.12
#2019-05-24|1342.23
#2019-05-27|1343.42
#2019-05-28|1346.59
#2019-05-29|1339.85
#2019-05-30|1336.87
#2019-05-31|1331.43
#2019-06-03|1324.01
#2019-06-04|1326.15
#2019-06-05|1349.90
#2019-06-06|1345.65
#2019-06-07|1353.71
#2019-06-10|1352.13
#2019-06-11|1360.79
#2019-06-12|1351.79
#2019-06-13|1343.93
#2019-06-14|1346.88
#2019-06-17|1338.42
#2019-06-18|1333.59
#2019-06-19|1351.05
#2019-06-20|1368.15
#2019-06-21|1351.74
#2019-06-24|1354.34
#2019-06-25|1358.57
#2019-06-26|1345.50
#2019-06-27|1354.90
#2019-06-28|1353.03
#2019-07-01|1368.95
#2019-07-02|1376.31
#2019-07-03|1375.57
#2019-07-04|1383.32
#2019-07-05|1379.76
#2019-07-08|1372.09
#2019-07-09|1373.92
#2019-07-10|1375.31
#2019-07-11|1381.64
#2019-07-12|1384.14
#2019-07-15|1384.66
#2019-07-16|1377.39
#2019-07-17|1379.13
#2019-07-18|1362.72
#2019-07-19|1380.10
#2019-07-22|1374.27
#2019-07-23|1372.74
#2019-07-24|1372.73
#2019-07-25|1366.01
#2019-07-26|1364.27
#2019-07-29|1358.31
#2019-07-30|1361.69
#2019-07-31|1356.18
#2019-08-01|1369.93
#2019-08-02|1367.96
#2019-08-05|1352.81
#2019-08-06|1344.23
#2019-08-07|1353.80
#2019-08-08|1342.27
#2019-08-09|1349.17
#2019-08-12|1353.65
#2019-08-13|1323.22
#2019-08-14|1339.57
#2019-08-15|1324.87
#2019-08-16|1328.54
#2019-08-19|1338.82
#2019-08-20|1349.27
#2019-08-21|1337.77
#2019-08-22|1338.90
#2019-08-23|1351.04
#2019-08-26|1335.38
#2019-08-27|1338.04
#2019-08-28|1344.18
#2019-08-29|1339.21
#2019-08-30|1358.25
#2019-09-02|1354.83
#2019-09-03|1362.10
#2019-09-04|1355.53
#2019-09-05|1362.12
#2019-09-06|1370.73
#2019-09-09|1380.05
#2019-09-10|1398.92
#2019-09-11|1417.19
#2019-09-12|1418.97
#2019-09-13|1429.53
#2019-09-16|1430.19
#2019-09-17|1434.70
#2019-09-18|1422.20
#2019-09-19|1434.30
#2019-09-20|1440.68
#2019-09-23|1447.79
#2019-09-24|1446.06
#2019-09-25|1445.77
#2019-09-26|1453.16
#2019-09-27|1439.58
#2019-09-30|1429.29
#2019-10-01|1440.64
#2019-10-02|1446.28
#2019-10-03|1437.07
#2019-10-04|1434.22
#2019-10-07|1430.23
#2019-10-08|1434.60
#2019-10-09|1426.97
#2019-10-10|1412.24
#2019-10-11|1413.67
#2019-10-14|1415.88
#2019-10-15|1430.50
#2019-10-16|1440.11
#2019-10-17|1432.36
#2019-10-18|1434.12
#2019-10-21|1447.60
#2019-10-22|1447.46
#2019-10-23|1456.47
#2019-10-24|1460.10
#2019-10-25|1459.32
#2019-10-28|1450.08
#2019-10-29|1470.22
#2019-10-30|1467.74
#2019-10-31|1477.20
#2019-11-01|1477.57
#2019-11-04|1472.60
#2019-11-05|1483.10
#2019-11-06|1485.79
#2019-11-07|1482.37
#2019-11-08|1482.55
#2019-11-11|1484.27
#2019-11-12|1480.90
#2019-11-13|1474.41
#2019-11-14|1465.05
#2019-11-15|1479.06
#2019-11-18|1482.04
#2019-11-19|1487.98
#2019-11-20|1482.12
#2019-11-21|1483.66
#2019-11-22|1479.58
#2019-11-25|1485.56
#2019-11-26|1485.03
#2019-11-27|1483.57
#2019-11-28|1481.68
#2019-11-29|1478.22
#2019-12-02|1488.91
#2019-12-03|1487.22
#2019-12-04|1482.66
#2019-12-05|1491.58
#2019-12-06|1497.84
#2019-12-09|1505.75
#2019-12-10|1502.95
#2019-12-11|1494.45
#2019-12-12|1481.56
#2019-12-13|1502.52
#2019-12-16|1496.19
#2019-12-17|1504.85
#2019-12-18|1498.62
#2019-12-19|1499.79
#2019-12-20|1497.78
#2019-12-23|1493.21
#2019-12-24|1488.99
#2019-12-25|1485.43
#2019-12-26|1489.01
#2019-12-27|1498.17
#2019-12-30|1495.96
#2019-12-31|1500.23
#2020-01-01|1500.23
#2020-01-02|1505.77
#2020-01-03|1509.25
#2020-01-06|1489.40
#2020-01-07|1501.71
#2020-01-08|1478.60
#2020-01-09|1481.21
#2020-01-10|1480.74
#2020-01-13|1475.76
#2020-01-14|1472.19
#2020-01-15|1465.99
#2020-01-16|1460.12
#2020-01-17|1469.32
#2020-01-20|1475.65
#2020-01-21|1474.13
#2020-01-22|1481.39
#2020-01-23|1480.29
#2020-01-24|1476.88
#2020-01-27|1476.21
#2020-01-28|1469.74
#2020-01-29|1475.11
#2020-01-30|1474.99
#2020-01-31|1485.48
#2020-02-03|1471.82
#2020-02-04|1473.52
#2020-02-05|1480.28
#2020-02-06|1497.19
#2020-02-07|1496.95
#2020-02-10|1493.12
#2020-02-11|1490.60
#2020-02-12|1485.20
#2020-02-13|1484.10
#2020-02-14|1480.79
#2020-02-17|1468.00
#2020-02-18|1462.19
#2020-02-19|1441.47
#2020-02-20|1432.49
#2020-02-21|1439.53
#2020-02-24|1453.06
#2020-02-25|1419.99
#2020-02-26|1399.81
#2020-02-27|1372.89
#2020-02-28|1346.76
#2020-03-02|1346.09
#2020-03-03|1336.43
#2020-03-04|1334.16
#2020-03-05|1347.18
#2020-03-06|1314.11
#2020-03-09|1244.23
#2020-03-10|1247.38
#2020-03-11|1224.08
#2020-03-12|1152.42
#2020-03-13|1057.59
#2020-03-16|1058.83
#2020-03-17|1049.61
#2020-03-18|1014.01
#2020-03-19| 974.23
#2020-03-20| 963.03
#2020-03-23|1000.64
#2020-03-24|1058.46
#2020-03-25|1143.08
#2020-03-26|1143.54
#2020-03-27|1184.70
#2020-03-30|1172.48
#2020-03-31|1142.64
#2020-04-01|1112.77
#2020-04-02|1078.14
#2020-04-03|1069.25
#2020-04-06|1092.48
#2020-04-07|1130.15
#2020-04-08|1140.60
#2020-04-09|1136.16
#2020-04-10|1158.40
#2020-04-13|1149.31
#2020-04-14|1169.08
#2020-04-15|1147.52
#2020-04-16|1135.04
#2020-04-17|1144.56
#2020-04-20|1146.05
#2020-04-21|1130.95
#2020-04-22|1122.92
#2020-04-23|1147.66
#2020-04-24|1142.26
#2020-04-27|1171.84
#2020-04-28|1172.24
#2020-04-29|1176.42
#2020-04-30|1193.70
#2020-05-01|1159.09
#2020-05-04|1158.87
#2020-05-05|1162.35
#2020-05-06|1168.43
#2020-05-07|1147.21
#2020-05-08|1179.48
#2020-05-11|1188.67
#2020-05-12|1173.84
#2020-05-13|1165.99
#2020-05-14|1142.75
#2020-05-15|1133.67
#2020-05-18|1134.09
#2020-05-19|1160.30
#2020-05-20|1168.13
#2020-05-21|1164.87
#2020-05-22|1155.30
#2020-05-25|1174.08
#2020-05-26|1200.01
#2020-05-27|1223.13
#2020-05-28|1250.55
#2020-05-29|1239.51
#2020-06-01|1232.30
#2020-06-02|1241.04
#2020-06-03|1250.25
#2020-06-04|1246.99
#2020-06-05|1259.90
#2020-06-08|1315.09
#2020-06-09|1325.13
#2020-06-10|1316.86
#2020-06-11|1273.90
#2020-06-12|1252.22
#2020-06-15|1211.74
#2020-06-16|1268.39
#2020-06-17|1262.63
#2020-06-18|1259.57
#2020-06-19|1246.19
#2020-06-22|1244.09
#2020-06-23|1255.72
#2020-06-24|1240.88
#2020-06-25|1211.93
#2020-06-26|1230.06
#2020-06-29|1198.53
#2020-06-30|1203.38
#2020-07-01|1195.51
#2020-07-02|1204.51
#2020-07-03|1207.70
#2020-07-06|1225.95
#2020-07-07|1217.00
#2020-07-08|1204.07
#2020-07-09|1202.89
#2020-07-10|1182.71
#2020-07-13|1205.11
#2020-07-14|1210.70
#2020-07-15|1225.17
#2020-07-16|1227.49
#2020-07-17|1216.26
#2020-07-20|1215.12
#2020-07-21|1211.31
#2020-07-22|1205.53
#2020-07-23|1207.72
#2020-07-24|1220.73
#2020-07-27|1234.92
#2020-07-28|1227.32
#2020-07-29|1217.59
#2020-07-30|1202.53
#2020-07-31|1160.92
#2020-08-03|1175.74
#2020-08-04|1206.40
#2020-08-05|1208.83
#2020-08-06|1207.38
#2020-08-07|1204.30
#2020-08-10|1205.55
#2020-08-11|1243.01
#2020-08-12|1254.20
#2020-08-13|1260.73
#2020-08-14|1257.85
#2020-08-17|1256.10
#2020-08-18|1259.42
#2020-08-19|1261.10
#2020-08-20|1251.56
#2020-08-21|1258.08
#2020-08-24|1256.21
#2020-08-25|1273.70
#2020-08-26|1277.02
#2020-08-27|1257.48
#2020-08-28|1287.41
#2020-08-31|1284.72
#2020-09-01|1276.76
#2020-09-02|1275.44
#2020-09-03|1283.13
#2020-09-04|1282.71
#2020-09-07|1279.94
#2020-09-08|1291.46
#2020-09-09|1266.46
#2020-09-10|1283.95
#2020-09-11|1289.01
#2020-09-14|1306.76
#2020-09-15|1308.05
#2020-09-16|1311.64
#2020-09-17|1312.71
#2020-09-18|1313.67
#2020-09-21|1310.65
#2020-09-22|1305.41
#2020-09-23|1286.81
#2020-09-24|1272.64
#2020-09-25|1276.72
#2020-09-28|1300.89
#2020-09-29|1297.00
#2020-09-30|1252.18
#2020-10-01|1250.88
#2020-10-02|1251.64
#2020-10-05|1277.70
#2020-10-06|1287.55
#2020-10-07|1282.81
#2020-10-08|1287.64
#2020-10-09|1280.44
#2020-10-12|1281.93
#2020-10-13|1288.03
#2020-10-14|1278.64
#2020-10-15|1270.44
#2020-10-16|1264.29
#2020-10-19|1276.61
#2020-10-20|1259.90
#2020-10-21|1293.50
#2020-10-22|1277.85
#2020-10-23|1293.52
#2020-10-26|1284.10
#2020-10-27|1281.30
#2020-10-28|1257.50
#2020-10-29|1253.97
#2020-10-30|1239.98
#2020-11-02|1267.80
#2020-11-03|1270.65
#2020-11-04|1281.75
#2020-11-05|1283.75
#2020-11-06|1305.78
#2020-11-09|1287.10
#2020-11-10|1343.15
#2020-11-11|1371.52
#2020-11-12|1353.03
#2020-11-13|1332.24
#2020-11-16|1370.03
#2020-11-17|1400.14
#2020-11-18|1390.83
#2020-11-19|1388.61
#2020-11-20|1383.73
#2020-11-23|1374.99
#2020-11-24|1395.41
#2020-11-25|1399.00
#2020-11-26|1392.23
#2020-11-27|1393.29
#2020-11-30|1344.56
#2020-12-01|1356.62
#2020-12-02|1368.40
#2020-12-03|1376.48
#2020-12-04|1372.20
#2020-12-07|1362.81
#2020-12-08|1351.82
#2020-12-09|1357.19
#2020-12-10|1344.48
#2020-12-11|1359.47
#2020-12-14|1363.07
#2020-12-15|1351.92
#2020-12-16|1361.95
#2020-12-17|1366.13
#2020-12-18|1364.76
#2020-12-21|1364.19
#2020-12-22|1340.11
#2020-12-23|1333.00
#2020-12-24|1346.06
#2020-12-25|1351.17
#2020-12-28|1354.10
#2020-12-29|1373.41
#2020-12-30|1368.97
#2020-12-31|1368.97
#2021-01-01|1368.97
#2021-01-04|1357.84
#2021-01-05|1362.49
#2021-01-06|1387.01
#2021-01-07|1426.45
#2021-01-08|1448.15
#2021-01-11|1441.20
#2021-01-12|1446.00
#2021-01-13|1460.42
#2021-01-14|1466.98
#2021-01-15|1453.75
#2021-01-18|1437.50
#2021-01-19|1440.16
#2021-01-20|1428.31
#2021-01-21|1426.84
#2021-01-22|1409.62
#2021-01-25|1408.59
#2021-01-26|1400.57
#2021-01-27|1398.00
#2021-01-28|1387.23
#2021-01-29|1362.75
#2021-02-01|1374.72
#2021-02-02|1377.06
#2021-02-03|1410.01
#2021-02-04|1414.43
#2021-02-05|1438.21
#2021-02-08|1477.66
#2021-02-09|1476.89
#2021-02-10|1482.37
#2021-02-11|1481.53
#2021-02-12|1492.13
#2021-02-15|1505.92
#2021-02-16|1528.25
#2021-02-17|1534.55
#2021-02-18|1503.95
#2021-02-19|1491.65
#2021-02-22|1520.45
#2021-02-23|1519.94
#2021-02-24|1499.58
#2021-02-25|1513.08
#2021-02-26|1473.62
#2021-03-01|1494.24
#2021-03-02|1488.86
#2021-03-03|1497.41
#2021-03-04|1489.94
#2021-03-05|1482.21
#2021-03-08|1501.93
#2021-03-09|1534.39
#2021-03-10|1529.32
#2021-03-11|1538.25
#2021-03-12|1537.97
#2021-03-15|1570.05
#2021-03-16|1562.83
#2021-03-17|1567.37
#2021-03-18|1617.89
#2021-03-19|1649.43
#2021-03-22|1635.12
#2021-03-23|1607.11
#2021-03-24|1551.80
#2021-03-25|1581.91
#2021-03-26|1598.15
#2021-03-29|1570.79
#2021-03-30|1568.50
#2021-03-31|1524.99
#2021-04-01|1523.46
#2021-04-02|1514.56
#2021-04-05|1552.47
#2021-04-06|1526.85
#2021-04-07|1530.35
#2021-04-08|1509.35
#2021-04-09|1508.11
#2021-04-12|1510.57
#2021-04-13|1517.81
#2021-04-14|1512.40
#2021-04-15|1528.87
#2021-04-16|1529.45
#2021-04-19|1531.17
#2021-04-20|1510.35
#2021-04-21|1478.76
#2021-04-22|1490.37
#2021-04-23|1489.03
#2021-04-26|1491.22
#2021-04-27|1490.60
#2021-04-28|1497.61
#2021-04-29|1498.76
#2021-04-30|1482.81
#2021-05-03|1487.99
#2021-05-04|1484.24
#2021-05-05|1484.03
#2021-05-06|1523.13
#2021-05-07|1543.00
#2021-05-10|1551.73
#2021-05-11|1524.99
#2021-05-12|1504.99
#2021-05-13|1502.63
#2021-05-14|1532.62
#2021-05-17|1534.50
#2021-05-18|1570.05
#2021-05-19|1572.95
#2021-05-20|1564.64
#2021-05-21|1552.09
#2021-05-24|1570.72
#2021-05-25|1570.32
#2021-05-26|1551.15
#2021-05-27|1524.22
#2021-05-28|1553.41
#2021-05-31|1534.33
#2021-06-01|1542.99
#2021-06-02|1557.01
#2021-06-03|1555.46
#2021-06-04|1563.12
#2021-06-07|1556.70
#2021-06-08|1554.24
#2021-06-09|1533.65
#2021-06-10|1527.22
#2021-06-11|1509.97
#2021-06-14|1504.86
#2021-06-15|1507.64
#2021-06-16|1512.56
#2021-06-17|1516.12
#2021-06-18|1484.05
#2021-06-21|1447.48
#2021-06-22|1486.07
#2021-06-23|1472.06
#2021-06-24|1473.16
#2021-06-25|1483.43
#2021-06-28|1495.33
#2021-06-29|1474.22
#2021-06-30|1461.82
#2021-07-01|1456.21
#2021-07-02|1475.84
#2021-07-05|1468.39
#2021-07-06|1479.64
#2021-07-07|1450.87
#2021-07-08|1453.30
#2021-07-09|1444.25
#2021-07-12|1466.07
#2021-07-13|1489.54
#2021-07-14|1487.07
#2021-07-15|1471.51
#2021-07-16|1473.00
#2021-07-19|1466.21
#2021-07-20|1441.33
#2021-07-21|1444.78
#2021-07-22|1447.40
#2021-07-23|1441.71
#2021-07-26|1458.55
#2021-07-27|1483.07
#2021-07-28|1473.08
#2021-07-29|1477.42
#2021-07-30|1461.83
#2021-08-02|1498.79
#2021-08-03|1488.19
#2021-08-04|1476.25
#2021-08-05|1485.69
#2021-08-06|1483.21
#2021-08-09|1483.68
#2021-08-10|1491.98
#2021-08-11|1523.43
#2021-08-12|1530.36
#2021-08-13|1533.34
#2021-08-16|1517.92
#2021-08-17|1505.42
#2021-08-18|1509.55
#2021-08-19|1489.12
#2021-08-20|1483.04
#2021-08-23|1498.61
#2021-08-24|1505.61
#2021-08-25|1496.67
#2021-08-26|1506.60
#2021-08-27|1502.78
#2021-08-30|1511.68
#2021-08-31|1510.89
#2021-09-01|1533.88
#2021-09-02|1531.53
#2021-09-03|1557.76
#2021-09-06|1568.23
#2021-09-07|1574.63
#2021-09-08|1588.59
#2021-09-09|1577.18
#2021-09-10|1603.59
#2021-09-13|1615.74
#2021-09-14|1650.65
#2021-09-15|1630.90
#2021-09-16|1622.80
#2021-09-17|1623.35
#2021-09-20|1630.09
#2021-09-21|1604.97
#2021-09-22|1586.91
#2021-09-23|1579.63
#2021-09-24|1620.71
#2021-09-27|1634.61
#2021-09-28|1641.31
#2021-09-29|1607.85
#2021-09-30|1595.51
#2021-10-01|1570.57
#2021-10-04|1572.07
#2021-10-05|1563.85
#2021-10-06|1598.20
#2021-10-07|1588.39
#2021-10-08|1584.71
#2021-10-11|1592.69
#2021-10-12|1578.90
#2021-10-13|1566.76
#2021-10-14|1544.12
#2021-10-15|1563.58
#2021-10-18|1563.08
#2021-10-19|1554.16
#2021-10-20|1567.27
#2021-10-21|1559.86
#2021-10-22|1556.14
#2021-10-25|1541.35
#2021-10-26|1541.55
#2021-10-27|1548.55
#2021-10-28|1532.92
#2021-10-29|1518.88
#2021-11-01|1546.03
#2021-11-02|1535.11
#2021-11-03|1531.34
#2021-11-04|1555.07
#2021-11-05|1540.69
#2021-11-08|1546.29
#2021-11-09|1534.09
#2021-11-10|1515.79
#2021-11-11|1523.13
#2021-11-12|1538.90
#2021-11-15|1534.67
#2021-11-16|1526.33
#2021-11-17|1513.36
#2021-11-18|1509.75
#2021-11-19|1511.03
#2021-11-22|1500.89
#2021-11-23|1497.62
#2021-11-24|1495.18
#2021-11-25|1505.69
#2021-11-26|1508.84
#2021-11-29|1471.02
#2021-11-30|1457.98
#2021-12-01|1478.06
#2021-12-02|1476.71
#2021-12-03|1504.18
#2021-12-06|1494.97
#2021-12-07|1523.47
#2021-12-08|1522.25
#2021-12-09|1521.34
#2021-12-10|1514.69
#2021-12-13|1520.40
#2021-12-14|1525.46
#2021-12-15|1536.00
#2021-12-16|1551.24
#2021-12-17|1541.06
#2021-12-20|1502.86
#2021-12-21|1507.72
#2021-12-22|1507.88
#2021-12-23|1517.73
#2021-12-24|1508.34
#2021-12-27|1500.24
#2021-12-28|1519.88
#2021-12-29|1519.29
#2021-12-30|1512.10
#2021-12-31|1512.10
#2022-01-03|1510.20
#2022-01-04|1538.46
#2022-01-05|1573.96
#2022-01-06|1571.23
#2022-01-07|1597.63
#2022-01-10|1605.13
#2022-01-11|1637.37
#2022-01-12|1651.33
#2022-01-13|1677.29
#2022-01-14|1672.32
#2022-01-17|1662.29
#2022-01-18|1647.58
#2022-01-19|1620.95
#2022-01-20|1612.77
#2022-01-21|1608.59
#2022-01-24|1620.94
#2022-01-25|1592.94
#2022-01-26|1595.27
#2022-01-27|1573.80
#2022-01-28|1606.98
#2022-01-31|1591.97
#2022-02-01|1600.18
#2022-02-02|1640.15
#2022-02-03|1632.76
#2022-02-04|1643.73
#2022-02-07|1681.31
#2022-02-08|1684.70
#2022-02-09|1683.96
#2022-02-10|1673.99
#2022-02-11|1675.07
#2022-02-14|1675.78
#2022-02-15|1636.02
#2022-02-16|1669.39
#2022-02-17|1663.90
#2022-02-18|1644.35
#2022-02-21|1648.51
#2022-02-22|1620.07
#2022-02-23|1620.49
#2022-02-24|1597.55
#2022-02-25|1563.94
#2022-02-28|1583.16
#2022-03-01|1575.30
#2022-03-02|1519.71
#2022-03-03|1560.21
#2022-03-04|1544.54
#2022-03-07|1499.94
#2022-03-08|1448.15
#2022-03-09|1462.91
#2022-03-10|1520.48
#2022-03-11|1510.28
#2022-03-14|1526.14
#2022-03-15|1548.29
#2022-03-16|1551.56
#2022-03-17|1578.10
#2022-03-18|1576.02
#2022-03-21|1576.35
#2022-03-22|1610.40
#2022-03-23|1624.98
#2022-03-24|1603.88
#2022-03-25|1590.62
#2022-03-28|1575.80
#2022-03-29|1590.24
#2022-03-30|1585.01
#2022-03-31|1556.70
#2022-04-01|1549.72
#2022-04-04|1549.61
#2022-04-05|1513.59
#2022-04-06|1500.33
#2022-04-07|1480.09
#2022-04-08|1473.41
#2022-04-11|1482.89
#2022-04-12|1486.64
#2022-04-13|1473.35
#2022-04-14|1477.01
#2022-04-15|1483.15
#2022-04-18|1473.88
#2022-04-19|1456.71
#2022-04-20|1491.93
#2022-04-21|1481.16
#2022-04-22|1473.80
#2022-04-25|1457.91
#2022-04-26|1456.49
#2022-04-27|1423.43
#2022-04-28|1435.72
#2022-04-29|1451.84
#2022-05-02|1439.27
#2022-05-03|1442.81
#2022-05-04|1442.09
#2022-05-05|1439.16
#2022-05-06|1463.98
#2022-05-09|1447.25
#2022-05-10|1436.57
#2022-05-11|1396.12
#2022-05-12|1416.13
#2022-05-13|1412.03
#2022-05-16|1406.43
#2022-05-17|1390.25
#2022-05-18|1413.91
#2022-05-19|1408.42
#2022-05-20|1411.19
#2022-05-23|1446.68
#2022-05-24|1452.61
#2022-05-25|1441.65
#2022-05-26|1450.74
#2022-05-27|1468.46
#2022-05-30|1470.05
#2022-05-31|1453.21
#2022-06-01|1467.60
#2022-06-02|1468.34
#2022-06-03|1448.55
#2022-06-06|1445.24
#2022-06-07|1445.93
#2022-06-08|1425.38
#2022-06-09|1421.40
#2022-06-10|1411.43
#2022-06-13|1408.79
#2022-06-14|1399.33
#2022-06-15|1402.61
#2022-06-16|1434.71
#2022-06-17|1384.04
#2022-06-20|1379.02
#2022-06-21|1400.58
#2022-06-22|1400.37
#2022-06-23|1424.07
#2022-06-24|1402.16
#2022-06-27|1409.64
#2022-06-28|1416.98
#2022-06-29|1403.00
#2022-06-30|1397.90
#2022-07-01|1397.64
#2022-07-04|1404.13
#2022-07-05|1420.96
#2022-07-06|1375.71
#2022-07-07|1385.89
#2022-07-08|1396.73
#2022-07-11|1408.70
#2022-07-12|1398.90
#2022-07-13|1395.49
#2022-07-14|1360.50
#2022-07-15|1341.72
#2022-07-18|1347.17
#2022-07-19|1366.93
#2022-07-20|1386.93
#2022-07-21|1387.07
#2022-07-22|1403.22
#2022-07-25|1398.63
#2022-07-26|1410.93
#2022-07-27|1403.45
#2022-07-28|1429.60
#2022-07-29|1435.53
#2022-08-01|1467.30
#2022-08-02|1439.83
#2022-08-03|1411.53
#2022-08-04|1407.23
#2022-08-05|1385.27
#2022-08-08|1393.96
#2022-08-09|1382.36
#2022-08-10|1414.54
#2022-08-11|1409.63
#2022-08-12|1422.77
#2022-08-15|1430.05
#2022-08-16|1410.64
#2022-08-17|1421.06
#2022-08-18|1415.30
#2022-08-19|1396.63
#2022-08-22|1399.24
#2022-08-23|1395.37
#2022-08-24|1394.81
#2022-08-25|1406.74
#2022-08-26|1398.90
#2022-08-29|1370.39
#2022-08-30|1378.04
#2022-08-31|1380.18
#2022-09-01|1352.11
#2022-09-02|1356.52
#2022-09-05|1348.14
#2022-09-06|1325.50
#2022-09-07|1307.59
#2022-09-08|1334.19
#2022-09-09|1356.56
#2022-09-12|1358.76
#2022-09-13|1341.10
#2022-09-14|1347.64
#2022-09-15|1342.50
#2022-09-16|1363.09
#2022-09-19|1359.81
#2022-09-20|1360.76
#2022-09-21|1353.40
#2022-09-22|1363.41
#2022-09-23|1352.09
#2022-09-26|1295.10
#2022-09-27|1297.24
#2022-09-28|1283.35
#2022-09-29|1302.33
#2022-09-30|1280.64
#2022-10-03|1279.19
#2022-10-04|1317.86
#2022-10-05|1316.57
#2022-10-06|1321.05
#2022-10-07|1302.05
#2022-10-10|1296.65
#2022-10-11|1292.00
#2022-10-12|1275.07
#2022-10-13|1262.69
#2022-10-14|1283.67
#2022-10-17|1272.54
#2022-10-18|1281.70
#2022-10-19|1280.21
#2022-10-20|1284.34
#2022-10-21|1276.03
#2022-10-24|1294.27
#2022-10-25|1316.65
#2022-10-26|1331.09
#2022-10-27|1306.99
#2022-10-28|1292.82
#2022-10-31|1301.46
#2022-11-01|1308.74
#2022-11-02|1324.07
#2022-11-03|1314.69
#2022-11-04|1311.78
#2022-11-07|1324.74
#2022-11-08|1345.81
#2022-11-09|1340.04
#2022-11-10|1385.92
#2022-11-11|1417.02
#2022-11-14|1386.74
#2022-11-15|1418.51
#2022-11-16|1402.34
#2022-11-17|1401.23
#2022-11-18|1412.49
#2022-11-21|1398.27
#2022-11-22|1428.10
#2022-11-23|1444.65
#2022-11-24|1491.46
#2022-11-25|1495.58
#2022-11-28|1484.36
#2022-11-29|1496.55
#2022-11-30|1474.11
#2022-12-01|1492.41
#2022-12-02|1475.17
#2022-12-05|1455.68
#2022-12-06|1464.99
#2022-12-07|1478.98
#2022-12-08|1472.26
#2022-12-09|1477.97
#2022-12-12|1471.44
#2022-12-13|1505.80
#2022-12-14|1510.13
#2022-12-15|1484.26
#2022-12-16|1484.45
#2022-12-19|1489.38
#2022-12-20|1612.77
#2022-12-21|1626.84
#2022-12-22|1640.90
#2022-12-23|1663.89
#2022-12-26|1646.05
#2022-12-27|1663.38
#2022-12-28|1659.51
#2022-12-29|1643.97
#2022-12-30|1666.81
#2023-01-02|1666.81
#2023-01-03|1681.98
#2023-01-04|1693.19
#2023-01-05|1643.46
#2023-01-06|1653.72
#2023-01-09|1659.98
#2023-01-10|1646.37
#2023-01-11|1657.43
#2023-01-12|1741.07
#2023-01-13|1807.82
#2023-01-16|1757.10
#2023-01-17|1759.66
#2023-01-18|1758.82
#2023-01-19|1728.91
#2023-01-20|1726.35
#2023-01-23|1720.92
#2023-01-24|1759.91
#2023-01-25|1768.10
#2023-01-26|1752.76
#2023-01-27|1790.90
#2023-01-30|1780.83
#2023-01-31|1755.19
#2023-02-01|1765.13
#2023-02-02|1752.24
#2023-02-03|1715.57
#2023-02-06|1683.84
#2023-02-07|1735.26
#2023-02-08|1740.56
#2023-02-09|1746.13
#2023-02-10|1761.09
#2023-02-13|1742.03
#2023-02-14|1755.06
#2023-02-15|1752.92
#2023-02-16|1751.91
#2023-02-17|1751.42
#2023-02-20|1781.70
#2023-02-21|1768.88
#2023-02-22|1755.75
#2023-02-23|1752.63
#2023-02-24|1722.46
#2023-02-27|1742.42
#2023-02-28|1739.54
#2023-03-01|1738.82
#2023-03-02|1720.46
#2023-03-03|1736.40
#2023-03-06|1750.52
#2023-03-07|1757.86
#2023-03-08|1757.59
#2023-03-09|1793.00
#2023-03-10|1740.34
#2023-03-13|1690.90
#2023-03-14|1567.98
#2023-03-15|1631.49
#2023-03-16|1574.16
#2023-03-17|1591.80
#2023-03-20|1566.18
#2023-03-21|1558.43
#2023-03-22|1592.72
#2023-03-23|1597.51
#2023-03-24|1588.38
#2023-03-27|1574.00
#2023-03-28|1603.38
#2023-03-29|1600.50
#2023-03-30|1600.28
#2023-03-31|1614.68
#2023-04-03|1651.76
#2023-04-04|1664.20
#2023-04-05|1643.68
#2023-04-06|1618.23
#2023-04-07|1635.59
#2023-04-10|1620.41
#2023-04-11|1628.77
#2023-04-12|1643.56
#2023-04-13|1649.08
#2023-04-14|1636.11
#2023-04-17|1647.12
#2023-04-18|1670.94
#2023-04-19|1684.04
#2023-04-20|1696.57
#2023-04-21|1667.80
#2023-04-24|1655.88
#2023-04-25|1674.57
#2023-04-26|1652.54
#2023-04-27|1653.09
#2023-04-28|1638.80
#2023-05-01|1644.70
#2023-05-02|1644.10
#2023-05-03|1660.41
#2023-05-04|1675.78
#2023-05-05|1663.36
#2023-05-08|1648.30
#2023-05-09|1673.98
#2023-05-10|1680.09
#2023-05-11|1686.80
#2023-05-12|1667.76
#2023-05-15|1690.06
#2023-05-16|1689.80
#2023-05-17|1698.34
#2023-05-18|1695.24
#2023-05-19|1677.52
#2023-05-22|1681.25
#2023-05-23|1679.04
#2023-05-24|1680.81
#2023-05-25|1651.12
#2023-05-26|1630.46
#2023-05-29|1657.60
#2023-05-30|1655.10
#2023-05-31|1655.97
#2023-06-01|1684.42
#2023-06-02|1696.92
#2023-06-05|1714.40
#2023-06-06|1714.32
#2023-06-07|1695.59
#2023-06-08|1705.26
#2023-06-09|1717.53
#2023-06-12|1711.99
#2023-06-13|1716.13
#2023-06-14|1750.45
#2023-06-15|1744.07
#2023-06-16|1729.15
#2023-06-19|1737.10
#2023-06-20|1714.80
#2023-06-21|1729.82
#2023-06-22|1757.00
#2023-06-23|1722.86
#2023-06-26|1713.59
#2023-06-27|1715.14
#2023-06-28|1739.49
#2023-06-29|1746.92
#2023-06-30|1746.19
#2023-07-03|1765.57
#2023-07-04|1802.28
#2023-07-05|1798.74
#2023-07-06|1774.34
#2023-07-07|1788.66
#2023-07-10|1791.95
#2023-07-11|1792.03
#2023-07-12|1830.09
#2023-07-13|1825.42
#2023-07-14|1815.50
#2023-07-17|1807.41
#2023-07-18|1838.89
#2023-07-19|1841.66
#2023-07-20|1817.59
#2023-07-21|1798.69
#2023-07-24|1796.09
#2023-07-25|1809.47
#2023-07-26|1814.68
#2023-07-27|1822.75
#2023-07-28|1893.75
#2023-07-31|1891.06
#2023-08-01|1861.14
#2023-08-02|1818.09
#2023-08-03|1813.47
#2023-08-04|1847.78
#2023-08-07|1837.90
#2023-08-08|1824.73
#2023-08-09|1789.92
#2023-08-10|1806.53
#2023-08-11|1802.22
#2023-08-14|1778.59
#2023-08-15|1794.62
#2023-08-16|1752.60
#2023-08-17|1767.04
#2023-08-18|1766.95
#2023-08-21|1750.69
#2023-08-22|1795.13
#2023-08-23|1818.19
#2023-08-24|1818.32
#2023-08-25|1798.73
#2023-08-28|1823.04
#2023-08-29|1826.80
#2023-08-30|1851.62
#2023-08-31|1855.68
#2023-09-01|1876.02
#2023-09-04|1908.64
#2023-09-05|1893.04
#2023-09-06|1921.10
#2023-09-07|1930.88
#2023-09-08|1904.14
#2023-09-11|1984.90
#2023-09-12|1984.37
#2023-09-13|2006.57
#2023-09-14|2031.18
#2023-09-15|2008.46
#2023-09-18|2010.91
#2023-09-19|2049.52
#2023-09-20|2028.67
#2023-09-21|2041.38
#2023-09-22|2046.41
#2023-09-25|1997.83
#2023-09-26|2018.54
#2023-09-27|2011.86
#2023-09-28|2004.33
#2023-09-29|1962.74
#2023-10-02|1966.67
#2023-10-03|1946.37
#2023-10-04|1880.68
#2023-10-05|1950.17
#2023-10-06|1938.34
#2023-10-09|1949.23
#2023-10-10|1992.06
#2023-10-11|1979.40
#2023-10-12|1988.43
#2023-10-13|1949.97
#2023-10-16|1937.18
#2023-10-17|1949.51
#2023-10-18|1974.26
#2023-10-19|1948.30
#2023-10-20|1934.39
#2023-10-23|1922.62
#2023-10-24|1912.45
#2023-10-25|1934.36
#2023-10-26|1912.58
#2023-10-27|1961.70
#2023-10-30|1933.09
#2023-10-31|1944.53
#2023-11-01|2006.22
#2023-11-02|2007.12
#2023-11-03|2022.17
#2023-11-06|2001.31
#2023-11-07|1965.42
#2023-11-08|1882.99
#2023-11-09|1904.90
#2023-11-10|1921.79
#2023-11-13|1928.91
#2023-11-14|1963.15
#2023-11-15|1935.92
#2023-11-16|1941.35
#2023-11-17|1971.46
#2023-11-20|2001.66
#2023-11-21|1993.11
#2023-11-22|1980.65
#2023-11-23|1983.04
#2023-11-24|1989.74
#2023-11-27|2017.83
#2023-11-28|2022.00
#2023-11-29|1987.91
#2023-11-30|1990.96
#2023-12-01|2011.44
#2023-12-04|1994.94
#2023-12-05|1983.49
#2023-12-06|2010.68
#2023-12-07|2066.12
#2023-12-08|2047.22
#2023-12-11|2045.50
#2023-12-12|2036.41
#2023-12-13|2052.40
#2023-12-14|2032.24
#2023-12-15|2000.15
#2023-12-18|1958.41
#2023-12-19|1951.91
#2023-12-20|1960.25
#2023-12-21|1961.07
#2023-12-22|1990.13
#2023-12-25|1983.34
#2023-12-26|1976.59
#2023-12-27|1997.75
#2023-12-28|2020.23
#2023-12-29|2029.86
#2024-01-01|2029.86
#2024-01-02|2016.20
#2024-01-03|1992.76
#2024-01-04|2013.92
#2024-01-05|2053.89
#2024-01-08|2057.32
#2024-01-09|2047.51
#2024-01-10|2029.74
#2024-01-11|2062.15
#2024-01-12|2062.14
#2024-01-15|2095.26
#2024-01-16|2060.86
#2024-01-17|2044.10
#2024-01-18|2041.95
#2024-01-19|2046.16
#2024-01-22|2084.11
#2024-01-23|2076.73
#2024-01-24|2151.46
#2024-01-25|2137.44
#2024-01-26|2087.94
#2024-01-29|2130.84
#2024-01-30|2121.66
#2024-01-31|2187.65
#2024-02-01|2167.88
#2024-02-02|2128.81
#2024-02-05|2163.99
#2024-02-06|2140.59
#2024-02-07|2149.82
#2024-02-08|2122.69
#2024-02-09|2116.95
#2024-02-12|2115.11
#2024-02-13|2162.42
#2024-02-14|2144.19
#2024-02-15|2172.82
#2024-02-16|2221.97
#2024-02-19|2277.41
#2024-02-20|2255.75
#2024-02-21|2233.74
#2024-02-22|2246.01
#2024-02-23|2245.56
#2024-02-26|2262.16
#2024-02-27|2290.99
#2024-02-28|2283.72
#2024-02-29|2315.46
#2024-03-01|2349.53
#2024-03-04|2334.40
#2024-03-05|2370.13
#2024-03-06|2401.11
#2024-03-07|2456.71
#2024-03-08|2510.72
#2024-03-11|2431.15
#2024-03-12|2382.94
#2024-03-13|2384.84
#2024-03-14|2375.17
#2024-03-15|2354.45
#2024-03-18|2396.62
#2024-03-19|2383.04
#2024-03-20|2368.27
#2024-03-21|2434.90
#2024-03-22|2469.50
#2024-03-25|2432.16
#2024-03-26|2426.92
#2024-03-27|2453.29
#2024-03-28|2423.99
#2024-03-29|2447.77
#2024-04-01|2363.56
#2024-04-02|2364.79
#2024-04-03|2377.03
#2024-04-04|2417.25
#2024-04-05|2396.21
#2024-04-08|2420.03
#2024-04-09|2432.59
#2024-04-10|2392.24
#2024-04-11|2416.59
#2024-04-12|2424.39
#2024-04-15|2400.95
#2024-04-16|2322.53
#2024-04-17|2288.97
#2024-04-18|2327.20
#2024-04-19|2299.12
#2024-04-22|2350.72
#2024-04-23|2366.19
#2024-04-24|2388.17
#2024-04-25|2346.20
#2024-04-26|2337.46
#2024-04-29|2346.27
#2024-04-30|2368.13
#2024-05-01|2342.22
#2024-05-02|2394.08
#2024-05-03|2412.48
#2024-05-06|2395.79
#2024-05-07|2394.67
#2024-05-08|2348.22
#2024-05-09|2386.78
#2024-05-10|2405.66
#2024-05-13|2411.60
#2024-05-14|2392.93
#2024-05-15|2414.00
#2024-05-16|2394.26
#2024-05-17|2425.21
#2024-05-20|2442.54
#2024-05-21|2439.65
#2024-05-22|2432.67
#2024-05-23|2437.56
#2024-05-24|2432.35
#2024-05-27|2475.23
#2024-05-28|2500.91
#2024-05-29|2488.25
#2024-05-30|2500.23
#2024-05-31|2546.77
#2024-06-03|2618.25
#2024-06-04|2595.34
#2024-06-05|2506.39
#2024-06-06|2523.84
#2024-06-07|2504.00
#2024-06-10|2540.69
#2024-06-11|2519.75
#2024-06-12|2518.16
#2024-06-13|2460.53
#2024-06-14|2447.15
#2024-06-17|2397.16
#2024-06-18|2413.02
#2024-06-19|2441.97
#2024-06-20|2418.96
#2024-06-21|2417.47
#2024-06-24|2431.40
#2024-06-25|2514.32
#2024-06-26|2513.96
#2024-06-27|2517.84
#2024-06-28|2570.44
#2024-07-01|2596.11
#2024-07-02|2656.72
#2024-07-03|2646.69
#2024-07-04|2682.47
#2024-07-05|2660.17
#2024-07-08|2636.58
#2024-07-09|2623.13
#2024-07-10|2659.78
#2024-07-11|2703.15
#2024-07-12|2659.55
#2024-07-15|2656.94
#2024-07-16|2683.65
#2024-07-17|2719.71
#2024-07-18|2705.76
#2024-07-19|2687.69
#2024-07-22|2670.96
#2024-07-23|2718.32
#2024-07-24|2713.23
#2024-07-25|2602.16
#2024-07-26|2596.03
#2024-07-29|2655.50
#2024-07-30|2620.61
#2024-07-31|2790.64
#2024-08-01|2744.31
#2024-08-02|2519.31
#2024-08-05|2147.53
#2024-08-06|2275.69
#2024-08-07|2362.66
#2024-08-08|2311.22
#2024-08-09|2368.93
#2024-08-12|2348.10
#2024-08-13|2448.78
#2024-08-14|2493.09
#2024-08-15|2502.05
#2024-08-16|2608.92
#2024-08-19|2602.02
#2024-08-20|2627.45
#2024-08-21|2606.08
#2024-08-22|2567.65
#2024-08-23|2610.19
#2024-08-26|2574.14
#2024-08-27|2587.42
#2024-08-28|2596.27
#2024-08-29|2583.16
#2024-08-30|2590.99
#2024-09-02|2590.14
#2024-09-03|2680.64
#2024-09-04|2583.14
#2024-09-05|2554.89
#2024-09-06|2565.73
#2024-09-09|2507.58
#2024-09-10|2509.17
#2024-09-11|2480.48
#2024-09-12|2512.22
#2024-09-13|2522.80
#2024-09-16|2526.66
#2024-09-17|2450.96
#2024-09-18|2462.75
#2024-09-19|2503.33
#2024-09-20|2511.11
#2024-09-23|2523.17
#2024-09-24|2530.37
#2024-09-25|2464.37
#2024-09-26|2523.78
#2024-09-27|2552.78
#2024-09-30|2545.14
#2024-10-01|2581.39
#2024-10-02|2487.01
#2024-10-03|2496.80
#2024-10-04|2500.10
#2024-10-07|2594.16
#2024-10-08|2526.72
#2024-10-09|2492.59
#2024-10-10|2522.96
#2024-10-11|2533.28
#2024-10-14|2523.31
#2024-10-15|2570.74
#2024-10-16|2562.90
#2024-10-17|2578.58
#2024-10-18|2598.62
#2024-10-21|2554.50
#2024-10-22|2505.49
#2024-10-23|2444.23
#2024-10-24|2456.41
#2024-10-25|2435.46
#2024-10-28|2442.68
#2024-10-29|2490.02
#2024-10-30|2508.86
#2024-10-31|2520.99
#2024-11-01|2487.49
#2024-11-04|2503.21
#2024-11-05|2527.88
#2024-11-06|2603.29
#2024-11-07|2694.05
#2024-11-08|2710.10
#2024-11-11|2675.80
#2024-11-12|2689.25
#2024-11-13|2664.65
#2024-11-14|2653.67
#2024-11-15|2702.77
#2024-11-18|2682.61
#2024-11-19|2750.85
#2024-11-20|2673.39
#2024-11-21|2694.22
#2024-11-22|2701.01
#2024-11-25|2735.08
#2024-11-26|2699.70
#2024-11-27|2708.62
#2024-11-28|2724.42
#2024-11-29|2780.82
#2024-12-02|2862.99
#2024-12-03|2912.08
#2024-12-04|2835.19
#2024-12-05|2856.34
#2024-12-06|2845.79
#2024-12-09|2828.16
#2024-12-10|2793.55
#2024-12-11|2814.32
#2024-12-12|2828.13
#2024-12-13|2782.35
#2024-12-16|2760.28
#2024-12-17|2726.28
#2024-12-18|2709.89
#2024-12-19|2671.08
#2024-12-20|2645.04
#2024-12-23|2664.60
#2024-12-24|2676.26
#2024-12-25|2666.98
#2024-12-26|2674.38
#2024-12-27|2710.37
#2024-12-30|2710.63
#2024-12-31|2711.33
#2025-01-01|2711.33
#2025-01-02|2711.41
#2025-01-03|2707.19
#2025-01-06|2707.49
#2025-01-07|2742.66
#2025-01-08|2718.26
#2025-01-09|2687.86
#2025-01-10|2657.75
#2025-01-13|2658.68
#2025-01-14|2632.41
#2025-01-15|2703.33
#2025-01-16|2726.99
#2025-01-17|2696.07
#2025-01-20|2747.51
#2025-01-21|2741.29
#2025-01-22|2708.37
#2025-01-23|2718.14
#2025-01-24|2730.32
#2025-01-27|2781.46
#2025-01-28|2797.05
#2025-01-29|2822.21
#2025-01-30|2847.12
#2025-01-31|2844.43
#2025-02-03|2777.70
#2025-02-04|2796.82
#2025-02-05|2834.73
#2025-02-06|2840.18
#2025-02-07|2836.10
#2025-02-10|2820.66
#2025-02-11|2804.02
#2025-02-12|2767.85
#2025-02-13|2837.12
#2025-02-14|2862.00
#2025-02-17|2903.80
#2025-02-18|2932.45
#2025-02-19|2932.54
#2025-02-20|2926.15
#2025-02-21|2914.43
#2025-02-24|2919.50
#2025-02-25|2922.51
#2025-02-26|2880.87
#2025-02-27|2912.13
#2025-02-28|2858.61
#2025-03-03|2925.56
#2025-03-04|2946.90
#2025-03-05|2923.94
#2025-03-06|2983.22
#2025-03-07|2946.19
#2025-03-10|2925.35
#2025-03-11|2870.59
#2025-03-12|2908.06
#2025-03-13|2963.81
#2025-03-14|2988.49
#2025-03-17|3026.60
#2025-03-18|3088.12
#2025-03-19|3083.61
#2025-03-20|3107.85
#2025-03-21|3180.78
#2025-03-24|3105.15
#2025-03-25|3107.69
#2025-03-26|3107.07
#2025-03-27|3142.12
#2025-03-28|3110.37
#2025-03-31|2992.39
#2025-04-01|2983.20
#2025-04-02|2954.56
#2025-04-03|2774.67
#2025-04-04|2649.09
#2025-04-07|2343.25
#2025-04-08|2591.03
#2025-04-09|2505.50
#2025-04-10|2725.99
#2025-04-11|2627.44
#2025-04-14|2659.10
#2025-04-15|2716.25
#2025-04-16|2684.05
#2025-04-17|2755.81
#2025-04-18|2783.44
#2025-04-21|2759.79
#2025-04-22|2756.71
#2025-04-23|2789.18
#2025-04-24|2839.33
#2025-04-25|2829.53
#2025-04-28|2886.66
#2025-04-29|2896.49
#2025-04-30|2930.59
#2025-05-01|2843.86
#2025-05-02|2818.20
#2025-05-05|2822.70
#2025-05-06|2841.08
#2025-05-07|2879.28
#2025-05-08|2841.68
#2025-05-09|2914.41
#2025-05-12|2889.31
#2025-05-13|2947.37
#2025-05-14|3025.87
#2025-05-15|2978.52
#2025-05-16|2967.47
#2025-05-19|2986.74
#2025-05-20|3008.40
#2025-05-21|3032.01
#2025-05-22|3014.28
#2025-05-23|3053.81
#2025-05-26|3056.55
#2025-05-27|3052.21
#2025-05-28|3046.64
#2025-05-29|3116.28
#2025-05-30|3135.16
#2025-06-02|3159.40
#2025-06-03|3123.27
#2025-06-04|3161.51
#2025-06-05|3104.31
#2025-06-06|3086.11
#2025-06-09|3120.46
#2025-06-10|3083.60
#2025-06-11|3058.87
#2025-06-12|3091.48
#2025-06-13|3045.96
#2025-06-16|3076.57
#2025-06-17|3054.78
#2025-06-18|3076.13
#2025-06-19|3045.20
#2025-06-20|3019.56
#2025-06-23|2994.61
#2025-06-24|3066.82
#2025-06-25|3034.63
#2025-06-26|3084.58
#2025-06-27|3090.74
#2025-06-30|3109.78
#2025-07-01|3126.00
#2025-07-02|3105.50
#2025-07-03|3092.30
#2025-07-04|3124.95
#2025-07-07|3046.90
#2025-07-08|3010.87
#2025-07-09|3046.76
#2025-07-10|3041.51
#2025-07-11|3066.21
#2025-07-14|3059.67
#2025-07-15|3044.52
#2025-07-16|3024.73
#2025-07-17|3046.84
#2025-07-18|3047.31
#2025-07-21|3069.63
#2025-07-22|3107.27
#2025-07-23|3228.37
#2025-07-24|3309.30
#2025-07-25|3267.75
#2025-07-28|3186.24
#2025-07-29|3155.57
#2025-07-30|3167.50
#2025-07-31|3172.36
#2025-08-01|3241.46
#2025-08-04|3173.82
#2025-08-05|3204.36
#2025-08-06|3238.49
#2025-08-07|3289.54
#2025-08-08|3304.63
#2025-08-11|3299.50
#2025-08-12|3373.57
#2025-08-13|3418.94
#2025-08-14|3426.77
#2025-08-15|3572.88
#2025-08-18|3502.45
#2025-08-19|3452.44
#2025-08-20|3476.06
#2025-08-21|3436.41
#2025-08-22|3524.10
#2025-08-25|3509.47
#2025-08-26|3476.10
#2025-08-27|3439.77
#2025-08-28|3496.88
#2025-08-29|3479.85
#2025-09-01|3448.61
#2025-09-02|3478.32
#2025-09-03|3375.56
#2025-09-04|3426.20
#2025-09-05|3485.77
#2025-09-08|3490.10
#2025-09-09|3476.60
#2025-09-10|3529.73
#2025-09-11|3497.89
#2025-09-12|3500.80
#2025-09-15|3506.73
#2025-09-16|3526.90
#2025-09-17|3487.36
#2025-09-18|3443.95
#2025-09-19|3478.97
#2025-09-22|3503.04
#2025-09-23|3505.41
#2025-09-24|3478.65
#2025-09-25|3476.37
#2025-09-26|3515.70
#2025-09-29|3483.10
#2025-09-30|3562.83
#2025-10-01|3482.25
#2025-10-02|3438.50
#2025-10-03|3466.06
#2025-10-06|3434.03
#2025-10-07|3388.42
#2025-10-08|3421.39
#2025-10-09|3424.61
#2025-10-10|3354.75
#2025-10-13|3355.96
#2025-10-14|3286.75
#2025-10-15|3355.23
#2025-10-16|3384.93
#2025-10-17|3295.79
#2025-10-20|3412.40
#2025-10-21|3375.79
#2025-10-22|3368.44
#2025-10-23|3333.61
#2025-10-24|3311.69
#2025-10-27|3359.65
#2025-10-28|3364.01
#2025-10-29|3338.90
#2025-10-30|3339.98
#2025-10-31|3355.81
#2025-11-03|3354.29
#2025-11-04|3367.25
#2025-11-05|3305.19
#2025-11-06|3400.44
#2025-11-07|3369.42
#2025-11-10|3375.39
#2025-11-11|3366.34
#2025-11-12|3415.34
#2025-11-13|3481.45
#2025-11-14|3482.46
#2025-11-17|3467.92
#2025-11-18|3354.26
#2025-11-19|3332.81
#2025-11-20|3352.71
#2025-11-21|3402.32
#2025-11-24|3397.11
#2025-11-25|3405.47
#2025-11-26|3495.46
#2025-11-27|3498.23
#2025-11-28|3519.46
#2025-12-01|3564.35
#2025-12-02|3591.62
#2025-12-03|3564.58
#2025-12-04|3645.39
#2025-12-05|3622.59
#2025-12-08|3609.56
#2025-12-09|3575.68
#2025-12-10|3588.22
#2025-12-11|3593.51
#2025-12-12|3672.90
#2025-12-15|3751.95
#2025-12-16|3659.90
#2025-12-17|3648.62
#2025-12-18|3640.76
#2025-12-19|3634.98
#2025-12-22|3667.29
#2025-12-23|3721.86
#2025-12-24|3697.67
#2025-12-25|3695.61
#2025-12-26|3681.05
#2025-12-29|3719.72
#2025-12-30|3688.66
#2025-12-31|3679.01
#2026-01-01|3679.01
#2026-01-02|3682.77
#2026-01-05|3769.33
#2026-01-06|3887.64
#2026-01-07|3856.78
#2026-01-08|3819.10
#2026-01-09|3853.72
#2026-01-12|3851.77
#2026-01-13|3953.78
#2026-01-14|4051.37
#2026-01-15|4105.36
#2026-01-16|4131.99
#2026-01-19|4117.37
#2026-01-20|4090.05
#2026-01-21|3960.63
#2026-01-22|3967.51
#2026-01-23|4029.02
#2026-01-26|4021.88
#2026-01-27|4067.00
#2026-01-28|4028.48
#2026-01-29|4098.02
#2026-01-30|4098.44
#2026-02-02|3975.40
#2026-02-03|4158.36
#2026-02-04|4208.11
#2026-02-05|4206.23
#2026-02-06|4296.02
#2026-02-09|4403.04
#2026-02-10|4555.66
#2026-02-11|4572.71
#2026-02-12|4658.91
#2026-02-13|4557.61
#2026-02-16|4431.94
#2026-02-17|4356.27
#2026-02-18|4432.02
#2026-02-19|4504.49
#2026-02-20|4440.12
#2026-02-23|4452.78
#2026-02-24|4322.37
#2026-02-25|4245.69
#2026-02-26|4371.99
#2026-02-27|4451.95
#2026-03-02|4235.72
#2026-03-03|4119.65
#2026-03-04|3925.19
#2026-03-05|4074.77
#2026-03-06|4094.17
#2026-03-09|3917.17
#2026-03-10|4035.42
#2026-03-11|3979.72
#2026-03-12|3871.36
#2026-03-13|3858.20
#2026-03-16|3836.47
#2026-03-17|3875.41
#2026-03-18|3972.90
#2026-03-19|3917.10
#2026-03-20|3890.17
#2026-03-23|3772.64
#2026-03-24|3916.15
#2026-03-25|4081.00
#2026-03-26|4025.74
#2026-03-27|4035.31
#2026-03-30|3949.18
#2026-03-31|3940.27
#2026-04-01|4219.73
#2026-04-02|4108.87
#2026-04-03|4119.37
#2026-04-06|4125.95
#2026-04-07|4146.45
#2026-04-08|4328.63