Table Data - NASDAQ Japan Financials TR Index
| Title | NASDAQ Japan Financials TR Index |
|---|---|
| Series ID | NASDAQNQJP30T |
| 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 2026-01-22 |
| Last Updated | 2026-01-22 10:46 PM CST |
| Notes | For more information about this series, see: NQJP30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1019.98 |
| 2001-04-02 | 1006.90 |
| 2001-04-03 | 1054.05 |
| 2001-04-04 | 1077.78 |
| 2001-04-05 | 1087.24 |
| 2001-04-06 | 1085.11 |
| 2001-04-09 | 1049.56 |
| 2001-04-10 | 1036.31 |
| 2001-04-11 | 1051.31 |
| 2001-04-12 | 1065.40 |
| 2001-04-13 | . |
| 2001-04-16 | 1052.36 |
| 2001-04-17 | 1052.23 |
| 2001-04-18 | 1095.59 |
| 2001-04-19 | 1108.39 |
| 2001-04-20 | 1092.98 |
| 2001-04-23 | 1095.73 |
| 2001-04-24 | 1089.39 |
| 2001-04-25 | 1107.90 |
| 2001-04-26 | 1110.56 |
| 2001-04-27 | 1115.25 |
| 2001-04-30 | 1115.58 |
| 2001-05-01 | 1180.25 |
| 2001-05-02 | 1187.76 |
| 2001-05-03 | 1196.89 |
| 2001-05-04 | 1199.76 |
| 2001-05-07 | 1202.77 |
| 2001-05-08 | 1177.05 |
| 2001-05-09 | 1151.05 |
| 2001-05-10 | 1126.40 |
| 2001-05-11 | 1137.51 |
| 2001-05-14 | 1113.05 |
| 2001-05-15 | 1124.57 |
| 2001-05-16 | 1105.19 |
| 2001-05-17 | 1122.69 |
| 2001-05-18 | 1124.63 |
| 2001-05-21 | 1128.59 |
| 2001-05-22 | 1130.21 |
| 2001-05-23 | 1129.48 |
| 2001-05-24 | 1124.32 |
| 2001-05-25 | 1112.98 |
| 2001-05-28 | . |
| 2001-05-29 | 1115.88 |
| 2001-05-30 | 1083.39 |
| 2001-05-31 | 1086.09 |
| 2001-06-01 | 1093.83 |
| 2001-06-04 | 1091.32 |
| 2001-06-05 | 1083.39 |
| 2001-06-06 | 1080.69 |
| 2001-06-07 | 1089.32 |
| 2001-06-08 | 1083.67 |
| 2001-06-11 | 1069.56 |
| 2001-06-12 | 1028.97 |
| 2001-06-13 | 1032.74 |
| 2001-06-14 | 1024.15 |
| 2001-06-15 | 1031.06 |
| 2001-06-18 | 1009.91 |
| 2001-06-19 | 995.04 |
| 2001-06-20 | 1001.08 |
| 2001-06-21 | 1042.52 |
| 2001-06-22 | 1047.12 |
| 2001-06-25 | 1039.48 |
| 2001-06-26 | 1045.69 |
| 2001-06-27 | 1041.56 |
| 2001-06-28 | 1025.76 |
| 2001-06-29 | 1042.58 |
| 2001-07-02 | 1035.62 |
| 2001-07-03 | 1044.73 |
| 2001-07-04 | . |
| 2001-07-05 | 1012.61 |
| 2001-07-06 | 985.67 |
| 2001-07-09 | 980.49 |
| 2001-07-10 | 987.99 |
| 2001-07-11 | 979.01 |
| 2001-07-12 | 1014.19 |
| 2001-07-13 | 993.81 |
| 2001-07-16 | 986.42 |
| 2001-07-17 | 971.97 |
| 2001-07-18 | 958.04 |
| 2001-07-19 | 965.86 |
| 2001-07-20 | 966.87 |
| 2001-07-23 | 923.18 |
| 2001-07-24 | 931.68 |
| 2001-07-25 | 952.22 |
| 2001-07-26 | 965.65 |
| 2001-07-27 | 959.97 |
| 2001-07-30 | 936.83 |
| 2001-07-31 | 957.46 |
| 2001-08-01 | 973.06 |
| 2001-08-02 | 1004.05 |
| 2001-08-03 | 997.00 |
| 2001-08-06 | 994.22 |
| 2001-08-07 | 995.55 |
| 2001-08-08 | 987.44 |
| 2001-08-09 | 969.73 |
| 2001-08-10 | 966.82 |
| 2001-08-13 | 963.23 |
| 2001-08-14 | 1014.05 |
| 2001-08-15 | 1020.46 |
| 2001-08-16 | 1016.74 |
| 2001-08-17 | 1012.15 |
| 2001-08-20 | 1004.64 |
| 2001-08-21 | 1032.10 |
| 2001-08-22 | 1053.37 |
| 2001-08-23 | 1037.44 |
| 2001-08-24 | 1041.78 |
| 2001-08-27 | 1055.44 |
| 2001-08-28 | 1047.03 |
| 2001-08-29 | 1028.50 |
| 2001-08-30 | 999.00 |
| 2001-08-31 | 1011.25 |
| 2001-09-03 | . |
| 2001-09-04 | 1023.21 |
| 2001-09-05 | 1002.24 |
| 2001-09-06 | 999.37 |
| 2001-09-07 | 1006.85 |
| 2001-09-10 | 976.04 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 934.77 |
| 2001-09-18 | 955.14 |
| 2001-09-19 | 966.03 |
| 2001-09-20 | 972.86 |
| 2001-09-21 | 931.50 |
| 2001-09-24 | 943.53 |
| 2001-09-25 | 928.99 |
| 2001-09-26 | 910.46 |
| 2001-09-27 | 896.73 |
| 2001-09-28 | 911.75 |
| 2001-10-01 | 932.36 |
| 2001-10-02 | 957.01 |
| 2001-10-03 | 945.52 |
| 2001-10-04 | 955.32 |
| 2001-10-05 | 952.20 |
| 2001-10-08 | 955.50 |
| 2001-10-09 | 920.85 |
| 2001-10-10 | 895.52 |
| 2001-10-11 | 910.45 |
| 2001-10-12 | 934.36 |
| 2001-10-15 | 934.66 |
| 2001-10-16 | 932.05 |
| 2001-10-17 | 941.10 |
| 2001-10-18 | 925.83 |
| 2001-10-19 | 925.26 |
| 2001-10-22 | 918.79 |
| 2001-10-23 | 927.79 |
| 2001-10-24 | 938.55 |
| 2001-10-25 | 953.30 |
| 2001-10-26 | 941.85 |
| 2001-10-29 | 930.97 |
| 2001-10-30 | 911.71 |
| 2001-10-31 | 896.34 |
| 2001-11-01 | 893.92 |
| 2001-11-02 | 894.89 |
| 2001-11-05 | 898.90 |
| 2001-11-06 | 903.53 |
| 2001-11-07 | 880.35 |
| 2001-11-08 | 897.13 |
| 2001-11-09 | 880.33 |
| 2001-11-12 | 866.71 |
| 2001-11-13 | 853.17 |
| 2001-11-14 | 851.21 |
| 2001-11-15 | 856.37 |
| 2001-11-16 | 865.33 |
| 2001-11-19 | 872.99 |
| 2001-11-20 | 876.01 |
| 2001-11-21 | 882.22 |
| 2001-11-22 | . |
| 2001-11-23 | 880.50 |
| 2001-11-26 | 891.35 |
| 2001-11-27 | 888.37 |
| 2001-11-28 | 866.84 |
| 2001-11-29 | 857.97 |
| 2001-11-30 | 864.26 |
| 2001-12-03 | 838.64 |
| 2001-12-04 | 825.67 |
| 2001-12-05 | 839.03 |
| 2001-12-06 | 843.79 |
| 2001-12-07 | 823.51 |
| 2001-12-10 | 804.58 |
| 2001-12-11 | 798.45 |
| 2001-12-12 | 821.66 |
| 2001-12-13 | 810.96 |
| 2001-12-14 | 796.96 |
| 2001-12-17 | 770.20 |
| 2001-12-18 | 773.65 |
| 2001-12-19 | 784.05 |
| 2001-12-20 | 798.86 |
| 2001-12-21 | 788.50 |
| 2001-12-24 | 786.05 |
| 2001-12-25 | . |
| 2001-12-26 | 769.98 |
| 2001-12-27 | 772.83 |
| 2001-12-28 | 794.10 |
| 2001-12-31 | 794.95 |
| 2002-01-01 | . |
| 2002-01-02 | 788.57 |
| 2002-01-03 | 791.12 |
| 2002-01-04 | 799.66 |
| 2002-01-07 | 802.52 |
| 2002-01-08 | 770.38 |
| 2002-01-09 | 759.21 |
| 2002-01-10 | 740.12 |
| 2002-01-11 | 729.00 |
| 2002-01-14 | 731.11 |
| 2002-01-15 | 725.01 |
| 2002-01-16 | 731.87 |
| 2002-01-17 | 737.28 |
| 2002-01-18 | 753.83 |
| 2002-01-21 | . |
| 2002-01-22 | 723.37 |
| 2002-01-23 | 712.25 |
| 2002-01-24 | 707.62 |
| 2002-01-25 | 709.76 |
| 2002-01-28 | 723.07 |
| 2002-01-29 | 711.96 |
| 2002-01-30 | 700.74 |
| 2002-01-31 | 701.01 |
| 2002-02-01 | 685.95 |
| 2002-02-04 | 670.46 |
| 2002-02-05 | 652.19 |
| 2002-02-06 | 645.40 |
| 2002-02-07 | 683.00 |
| 2002-02-08 | 693.45 |
| 2002-02-11 | 699.62 |
| 2002-02-12 | 723.17 |
| 2002-02-13 | 723.57 |
| 2002-02-14 | 725.59 |
| 2002-02-15 | 730.03 |
| 2002-02-18 | . |
| 2002-02-19 | 697.15 |
| 2002-02-20 | 694.98 |
| 2002-02-21 | 716.91 |
| 2002-02-22 | 723.15 |
| 2002-02-25 | 722.00 |
| 2002-02-26 | 713.33 |
| 2002-02-27 | 733.50 |
| 2002-02-28 | 743.60 |
| 2002-03-01 | 759.65 |
| 2002-03-04 | 808.99 |
| 2002-03-05 | 805.99 |
| 2002-03-06 | 803.72 |
| 2002-03-07 | 845.26 |
| 2002-03-08 | 847.74 |
| 2002-03-11 | 876.05 |
| 2002-03-12 | 839.78 |
| 2002-03-13 | 803.56 |
| 2002-03-14 | 815.30 |
| 2002-03-15 | 818.25 |
| 2002-03-18 | 794.47 |
| 2002-03-19 | 811.03 |
| 2002-03-20 | 795.69 |
| 2002-03-21 | 792.40 |
| 2002-03-22 | 765.88 |
| 2002-03-25 | 761.88 |
| 2002-03-26 | 760.08 |
| 2002-03-27 | 776.33 |
| 2002-03-28 | 773.61 |
| 2002-03-29 | . |
| 2002-04-01 | 746.18 |
| 2002-04-02 | 759.30 |
| 2002-04-03 | 770.88 |
| 2002-04-04 | 783.51 |
| 2002-04-05 | 789.45 |
| 2002-04-08 | 791.02 |
| 2002-04-09 | 790.59 |
| 2002-04-10 | 807.02 |
| 2002-04-11 | 794.93 |
| 2002-04-12 | 777.52 |
| 2002-04-15 | 789.04 |
| 2002-04-16 | 795.24 |
| 2002-04-17 | 807.90 |
| 2002-04-18 | 817.90 |
| 2002-04-19 | 816.81 |
| 2002-04-22 | 823.99 |
| 2002-04-23 | 825.35 |
| 2002-04-24 | 822.39 |
| 2002-04-25 | 829.70 |
| 2002-04-26 | 825.02 |
| 2002-04-29 | 823.51 |
| 2002-04-30 | 819.96 |
| 2002-05-01 | 838.15 |
| 2002-05-02 | 833.12 |
| 2002-05-03 | 839.59 |
| 2002-05-06 | 836.95 |
| 2002-05-07 | 821.42 |
| 2002-05-08 | 814.14 |
| 2002-05-09 | 820.91 |
| 2002-05-10 | 823.39 |
| 2002-05-13 | 816.81 |
| 2002-05-14 | 801.15 |
| 2002-05-15 | 820.64 |
| 2002-05-16 | 834.22 |
| 2002-05-17 | 854.83 |
| 2002-05-20 | 881.10 |
| 2002-05-21 | 885.86 |
| 2002-05-22 | 907.66 |
| 2002-05-23 | 923.29 |
| 2002-05-24 | 929.56 |
| 2002-05-27 | . |
| 2002-05-28 | 920.32 |
| 2002-05-29 | 925.26 |
| 2002-05-30 | 937.03 |
| 2002-05-31 | 913.76 |
| 2002-06-03 | 951.28 |
| 2002-06-04 | 941.11 |
| 2002-06-05 | 927.92 |
| 2002-06-06 | 908.39 |
| 2002-06-07 | 904.28 |
| 2002-06-10 | 899.56 |
| 2002-06-11 | 909.02 |
| 2002-06-12 | 903.05 |
| 2002-06-13 | 877.06 |
| 2002-06-14 | 861.41 |
| 2002-06-17 | 832.64 |
| 2002-06-18 | 843.39 |
| 2002-06-19 | 818.43 |
| 2002-06-20 | 833.41 |
| 2002-06-21 | 823.33 |
| 2002-06-24 | 836.81 |
| 2002-06-25 | 828.67 |
| 2002-06-26 | 817.75 |
| 2002-06-27 | 820.60 |
| 2002-06-28 | 849.41 |
| 2002-07-01 | 856.97 |
| 2002-07-02 | 860.47 |
| 2002-07-03 | 883.42 |
| 2002-07-04 | . |
| 2002-07-05 | 888.10 |
| 2002-07-08 | 887.63 |
| 2002-07-09 | 907.68 |
| 2002-07-10 | 899.75 |
| 2002-07-11 | 888.99 |
| 2002-07-12 | 888.81 |
| 2002-07-15 | 874.80 |
| 2002-07-16 | 855.49 |
| 2002-07-17 | 858.29 |
| 2002-07-18 | 874.41 |
| 2002-07-19 | 864.04 |
| 2002-07-22 | 870.10 |
| 2002-07-23 | 874.45 |
| 2002-07-24 | 863.38 |
| 2002-07-25 | 849.73 |
| 2002-07-26 | 806.83 |
| 2002-07-29 | 789.11 |
| 2002-07-30 | 809.84 |
| 2002-07-31 | 807.88 |
| 2002-08-01 | 801.57 |
| 2002-08-02 | 800.81 |
| 2002-08-05 | 804.09 |
| 2002-08-06 | 781.90 |
| 2002-08-07 | 801.49 |
| 2002-08-08 | 793.90 |
| 2002-08-09 | 815.05 |
| 2002-08-12 | 801.87 |
| 2002-08-13 | 794.53 |
| 2002-08-14 | 817.30 |
| 2002-08-15 | 817.48 |
| 2002-08-16 | 815.15 |
| 2002-08-19 | 799.55 |
| 2002-08-20 | 794.03 |
| 2002-08-21 | 800.24 |
| 2002-08-22 | 804.55 |
| 2002-08-23 | 805.66 |
| 2002-08-26 | 821.80 |
| 2002-08-27 | 816.12 |
| 2002-08-28 | 811.59 |
| 2002-08-29 | 799.61 |
| 2002-08-30 | 806.39 |
| 2002-09-02 | . |
| 2002-09-03 | 766.28 |
| 2002-09-04 | 740.85 |
| 2002-09-05 | 766.40 |
| 2002-09-06 | 757.60 |
| 2002-09-09 | 775.58 |
| 2002-09-10 | 776.06 |
| 2002-09-11 | 769.16 |
| 2002-09-12 | 776.03 |
| 2002-09-13 | 765.81 |
| 2002-09-16 | 758.56 |
| 2002-09-17 | 776.25 |
| 2002-09-18 | 782.51 |
| 2002-09-19 | 813.90 |
| 2002-09-20 | 781.83 |
| 2002-09-23 | 778.58 |
| 2002-09-24 | 765.63 |
| 2002-09-25 | 768.02 |
| 2002-09-26 | 790.04 |
| 2002-09-27 | 819.97 |
| 2002-09-30 | 820.74 |
| 2002-10-01 | 801.04 |
| 2002-10-02 | 788.22 |
| 2002-10-03 | 774.51 |
| 2002-10-04 | 775.94 |
| 2002-10-07 | 740.20 |
| 2002-10-08 | 745.74 |
| 2002-10-09 | 736.68 |
| 2002-10-10 | 734.24 |
| 2002-10-11 | 737.81 |
| 2002-10-14 | 737.33 |
| 2002-10-15 | 752.29 |
| 2002-10-16 | 755.54 |
| 2002-10-17 | 753.68 |
| 2002-10-18 | 756.16 |
| 2002-10-21 | 754.50 |
| 2002-10-22 | 733.01 |
| 2002-10-23 | 731.66 |
| 2002-10-24 | 723.72 |
| 2002-10-25 | 737.83 |
| 2002-10-28 | 739.33 |
| 2002-10-29 | 748.76 |
| 2002-10-30 | 751.08 |
| 2002-10-31 | 746.46 |
| 2002-11-01 | 744.91 |
| 2002-11-04 | 743.57 |
| 2002-11-05 | 758.05 |
| 2002-11-06 | 757.32 |
| 2002-11-07 | 759.03 |
| 2002-11-08 | 755.34 |
| 2002-11-11 | 729.55 |
| 2002-11-12 | 721.67 |
| 2002-11-13 | 715.19 |
| 2002-11-14 | 695.76 |
| 2002-11-15 | 702.55 |
| 2002-11-18 | 685.01 |
| 2002-11-19 | 669.60 |
| 2002-11-20 | 687.95 |
| 2002-11-21 | 716.61 |
| 2002-11-22 | 722.78 |
| 2002-11-25 | 724.54 |
| 2002-11-26 | 716.35 |
| 2002-11-27 | 726.19 |
| 2002-11-28 | . |
| 2002-11-29 | 742.74 |
| 2002-12-02 | 736.31 |
| 2002-12-03 | 729.99 |
| 2002-12-04 | 711.82 |
| 2002-12-05 | 705.33 |
| 2002-12-06 | 705.49 |
| 2002-12-09 | 700.40 |
| 2002-12-10 | 700.23 |
| 2002-12-11 | 695.94 |
| 2002-12-12 | 697.44 |
| 2002-12-13 | 694.07 |
| 2002-12-16 | 686.26 |
| 2002-12-17 | 696.58 |
| 2002-12-18 | 674.58 |
| 2002-12-19 | 687.52 |
| 2002-12-20 | 686.88 |
| 2002-12-23 | 688.94 |
| 2002-12-24 | 688.03 |
| 2002-12-25 | . |
| 2002-12-26 | 696.06 |
| 2002-12-27 | 707.32 |
| 2002-12-30 | 712.76 |
| 2002-12-31 | 711.89 |
| 2003-01-01 | . |
| 2003-01-02 | 705.21 |
| 2003-01-03 | 705.30 |
| 2003-01-06 | 724.73 |
| 2003-01-07 | 705.80 |
| 2003-01-08 | 693.73 |
| 2003-01-09 | 697.79 |
| 2003-01-10 | 699.21 |
| 2003-01-13 | 702.71 |
| 2003-01-14 | 716.18 |
| 2003-01-15 | 733.85 |
| 2003-01-16 | 744.20 |
| 2003-01-17 | 754.86 |
| 2003-01-20 | . |
| 2003-01-21 | 751.66 |
| 2003-01-22 | 745.51 |
| 2003-01-23 | 757.15 |
| 2003-01-24 | 756.42 |
| 2003-01-27 | 733.62 |
| 2003-01-28 | 724.90 |
| 2003-01-29 | 713.33 |
| 2003-01-30 | 704.67 |
| 2003-01-31 | 695.83 |
| 2003-02-03 | 711.74 |
| 2003-02-04 | 724.67 |
| 2003-02-05 | 721.61 |
| 2003-02-06 | 713.25 |
| 2003-02-07 | 711.27 |
| 2003-02-10 | 708.28 |
| 2003-02-11 | 706.10 |
| 2003-02-12 | 718.65 |
| 2003-02-13 | 722.00 |
| 2003-02-14 | 721.63 |
| 2003-02-17 | . |
| 2003-02-18 | 731.96 |
| 2003-02-19 | 722.63 |
| 2003-02-20 | 715.29 |
| 2003-02-21 | 705.21 |
| 2003-02-24 | 709.18 |
| 2003-02-25 | 689.83 |
| 2003-02-26 | 687.54 |
| 2003-02-27 | 687.66 |
| 2003-02-28 | 679.31 |
| 2003-03-03 | 674.67 |
| 2003-03-04 | 677.59 |
| 2003-03-05 | 676.35 |
| 2003-03-06 | 672.89 |
| 2003-03-07 | 659.75 |
| 2003-03-10 | 643.14 |
| 2003-03-11 | 634.12 |
| 2003-03-12 | 642.65 |
| 2003-03-13 | 632.67 |
| 2003-03-14 | 631.57 |
| 2003-03-17 | 623.20 |
| 2003-03-18 | 627.72 |
| 2003-03-19 | 629.87 |
| 2003-03-20 | 639.95 |
| 2003-03-21 | 633.13 |
| 2003-03-24 | 656.59 |
| 2003-03-25 | 647.23 |
| 2003-03-26 | 659.05 |
| 2003-03-27 | 661.57 |
| 2003-03-28 | 650.56 |
| 2003-03-31 | 632.36 |
| 2003-04-01 | 631.27 |
| 2003-04-02 | 629.91 |
| 2003-04-03 | 618.09 |
| 2003-04-04 | 617.97 |
| 2003-04-07 | 627.12 |
| 2003-04-08 | 620.41 |
| 2003-04-09 | 616.26 |
| 2003-04-10 | 614.54 |
| 2003-04-11 | 608.39 |
| 2003-04-14 | 601.00 |
| 2003-04-15 | 610.67 |
| 2003-04-16 | 604.52 |
| 2003-04-17 | 614.00 |
| 2003-04-18 | . |
| 2003-04-21 | 617.26 |
| 2003-04-22 | 604.31 |
| 2003-04-23 | 598.80 |
| 2003-04-24 | 604.31 |
| 2003-04-25 | 591.62 |
| 2003-04-28 | 589.43 |
| 2003-04-29 | 590.24 |
| 2003-04-30 | 623.96 |
| 2003-05-01 | 636.54 |
| 2003-05-02 | 635.26 |
| 2003-05-05 | 636.76 |
| 2003-05-06 | 652.98 |
| 2003-05-07 | 666.40 |
| 2003-05-08 | 660.66 |
| 2003-05-09 | 665.35 |
| 2003-05-12 | 671.24 |
| 2003-05-13 | 678.59 |
| 2003-05-14 | 684.48 |
| 2003-05-15 | 666.08 |
| 2003-05-16 | 668.02 |
| 2003-05-19 | 651.97 |
| 2003-05-20 | 651.06 |
| 2003-05-21 | 649.50 |
| 2003-05-22 | 658.59 |
| 2003-05-23 | 669.35 |
| 2003-05-26 | . |
| 2003-05-27 | 659.25 |
| 2003-05-28 | 657.49 |
| 2003-05-29 | 662.63 |
| 2003-05-30 | 657.61 |
| 2003-06-02 | 676.98 |
| 2003-06-03 | 673.95 |
| 2003-06-04 | 679.90 |
| 2003-06-05 | 703.73 |
| 2003-06-06 | 703.86 |
| 2003-06-09 | 715.31 |
| 2003-06-10 | 713.31 |
| 2003-06-11 | 719.45 |
| 2003-06-12 | 726.54 |
| 2003-06-13 | 731.07 |
| 2003-06-16 | 717.55 |
| 2003-06-17 | 728.57 |
| 2003-06-18 | 740.88 |
| 2003-06-19 | 735.88 |
| 2003-06-20 | 738.80 |
| 2003-06-23 | 757.64 |
| 2003-06-24 | 735.31 |
| 2003-06-25 | 736.84 |
| 2003-06-26 | 733.57 |
| 2003-06-27 | 742.67 |
| 2003-06-30 | 744.23 |
| 2003-07-01 | 764.01 |
| 2003-07-02 | 802.25 |
| 2003-07-03 | 810.13 |
| 2003-07-04 | . |
| 2003-07-07 | 821.13 |
| 2003-07-08 | 824.71 |
| 2003-07-09 | 818.78 |
| 2003-07-10 | 811.06 |
| 2003-07-11 | 788.49 |
| 2003-07-14 | 790.22 |
| 2003-07-15 | 801.57 |
| 2003-07-16 | 797.08 |
| 2003-07-17 | 774.27 |
| 2003-07-18 | 773.02 |
| 2003-07-21 | 775.83 |
| 2003-07-22 | 765.95 |
| 2003-07-23 | 782.31 |
| 2003-07-24 | 794.45 |
| 2003-07-25 | 792.32 |
| 2003-07-28 | 791.93 |
| 2003-07-29 | 789.97 |
| 2003-07-30 | 773.27 |
| 2003-07-31 | 766.03 |
| 2003-08-01 | 771.41 |
| 2003-08-04 | 762.36 |
| 2003-08-05 | 756.79 |
| 2003-08-06 | 742.96 |
| 2003-08-07 | 743.06 |
| 2003-08-08 | 741.84 |
| 2003-08-11 | 758.41 |
| 2003-08-12 | 767.42 |
| 2003-08-13 | 781.01 |
| 2003-08-14 | 798.63 |
| 2003-08-15 | 803.61 |
| 2003-08-18 | 819.46 |
| 2003-08-19 | 838.42 |
| 2003-08-20 | 855.24 |
| 2003-08-21 | 864.75 |
| 2003-08-22 | 865.79 |
| 2003-08-25 | 855.43 |
| 2003-08-26 | 857.66 |
| 2003-08-27 | 862.45 |
| 2003-08-28 | 867.38 |
| 2003-08-29 | 878.26 |
| 2003-09-01 | . |
| 2003-09-02 | 923.79 |
| 2003-09-03 | 935.45 |
| 2003-09-04 | 921.18 |
| 2003-09-05 | 902.96 |
| 2003-09-08 | 911.58 |
| 2003-09-09 | 934.81 |
| 2003-09-10 | 928.98 |
| 2003-09-11 | 905.53 |
| 2003-09-12 | 917.81 |
| 2003-09-15 | 916.87 |
| 2003-09-16 | 972.99 |
| 2003-09-17 | 975.41 |
| 2003-09-18 | 997.33 |
| 2003-09-19 | 1008.97 |
| 2003-09-22 | 1013.59 |
| 2003-09-23 | 1017.72 |
| 2003-09-24 | 1000.22 |
| 2003-09-25 | 972.79 |
| 2003-09-26 | 980.09 |
| 2003-09-29 | 987.95 |
| 2003-09-30 | 991.93 |
| 2003-10-01 | 1057.13 |
| 2003-10-02 | 1102.34 |
| 2003-10-03 | 1102.82 |
| 2003-10-06 | 1103.61 |
| 2003-10-07 | 1112.21 |
| 2003-10-08 | 1105.36 |
| 2003-10-09 | 1124.93 |
| 2003-10-10 | 1165.19 |
| 2003-10-13 | 1161.18 |
| 2003-10-14 | 1190.15 |
| 2003-10-15 | 1156.37 |
| 2003-10-16 | 1170.47 |
| 2003-10-17 | 1191.96 |
| 2003-10-20 | 1176.95 |
| 2003-10-21 | 1154.22 |
| 2003-10-22 | 1111.12 |
| 2003-10-23 | 1018.52 |
| 2003-10-24 | 1060.86 |
| 2003-10-27 | 1083.14 |
| 2003-10-28 | 1122.04 |
| 2003-10-29 | 1124.00 |
| 2003-10-30 | 1116.09 |
| 2003-10-31 | 1072.09 |
| 2003-11-03 | 1059.80 |
| 2003-11-04 | 1095.17 |
| 2003-11-05 | 1082.22 |
| 2003-11-06 | 1038.48 |
| 2003-11-07 | 1050.49 |
| 2003-11-10 | 1034.41 |
| 2003-11-11 | 999.69 |
| 2003-11-12 | 1002.04 |
| 2003-11-13 | 1024.90 |
| 2003-11-14 | 1018.16 |
| 2003-11-17 | 956.89 |
| 2003-11-18 | 977.20 |
| 2003-11-19 | 946.57 |
| 2003-11-20 | 975.94 |
| 2003-11-21 | 983.82 |
| 2003-11-24 | 980.08 |
| 2003-11-25 | 1008.31 |
| 2003-11-26 | 1033.42 |
| 2003-11-27 | . |
| 2003-11-28 | 1037.72 |
| 2003-12-01 | 1052.25 |
| 2003-12-02 | 1063.41 |
| 2003-12-03 | 1063.82 |
| 2003-12-04 | 1069.06 |
| 2003-12-05 | 1065.06 |
| 2003-12-08 | 1041.36 |
| 2003-12-09 | 1043.97 |
| 2003-12-10 | 1009.48 |
| 2003-12-11 | 1017.32 |
| 2003-12-12 | 1031.93 |
| 2003-12-15 | 1074.72 |
| 2003-12-16 | 1054.20 |
| 2003-12-17 | 1037.59 |
| 2003-12-18 | 1034.98 |
| 2003-12-19 | 1043.05 |
| 2003-12-22 | 1045.50 |
| 2003-12-23 | 1046.03 |
| 2003-12-24 | 1046.09 |
| 2003-12-25 | . |
| 2003-12-26 | 1069.58 |
| 2003-12-29 | 1095.63 |
| 2003-12-30 | 1126.58 |
| 2003-12-31 | 1124.11 |
| 2004-01-01 | . |
| 2004-01-02 | 1125.68 |
| 2004-01-05 | 1146.86 |
| 2004-01-06 | 1131.23 |
| 2004-01-07 | 1126.69 |
| 2004-01-08 | 1136.67 |
| 2004-01-09 | 1128.13 |
| 2004-01-12 | 1127.50 |
| 2004-01-13 | 1122.91 |
| 2004-01-14 | 1130.98 |
| 2004-01-15 | 1115.14 |
| 2004-01-16 | 1131.48 |
| 2004-01-19 | . |
| 2004-01-20 | 1148.11 |
| 2004-01-21 | 1141.80 |
| 2004-01-22 | 1150.16 |
| 2004-01-23 | 1165.39 |
| 2004-01-26 | 1144.94 |
| 2004-01-27 | 1154.63 |
| 2004-01-28 | 1153.36 |
| 2004-01-29 | 1131.01 |
| 2004-01-30 | 1125.36 |
| 2004-02-02 | 1127.76 |
| 2004-02-03 | 1118.81 |
| 2004-02-04 | 1082.58 |
| 2004-02-05 | 1089.32 |
| 2004-02-06 | 1098.02 |
| 2004-02-09 | 1087.34 |
| 2004-02-10 | 1098.73 |
| 2004-02-11 | 1098.73 |
| 2004-02-12 | 1124.26 |
| 2004-02-13 | 1142.29 |
| 2004-02-16 | . |
| 2004-02-17 | 1142.85 |
| 2004-02-18 | 1134.61 |
| 2004-02-19 | 1119.12 |
| 2004-02-20 | 1101.13 |
| 2004-02-23 | 1109.55 |
| 2004-02-24 | 1089.41 |
| 2004-02-25 | 1081.01 |
| 2004-02-26 | 1090.18 |
| 2004-02-27 | 1130.52 |
| 2004-03-01 | 1170.84 |
| 2004-03-02 | 1177.23 |
| 2004-03-03 | 1186.02 |
| 2004-03-04 | 1200.67 |
| 2004-03-05 | 1206.46 |
| 2004-03-08 | 1186.55 |
| 2004-03-09 | 1210.94 |
| 2004-03-10 | 1214.26 |
| 2004-03-11 | 1218.43 |
| 2004-03-12 | 1184.24 |
| 2004-03-15 | 1234.56 |
| 2004-03-16 | 1262.13 |
| 2004-03-17 | 1298.12 |
| 2004-03-18 | 1336.84 |
| 2004-03-19 | 1326.13 |
| 2004-03-22 | 1319.45 |
| 2004-03-23 | 1321.43 |
| 2004-03-24 | 1376.88 |
| 2004-03-25 | 1392.61 |
| 2004-03-26 | 1416.89 |
| 2004-03-29 | 1416.98 |
| 2004-03-30 | 1390.54 |
| 2004-03-31 | 1430.36 |
| 2004-04-01 | 1446.41 |
| 2004-04-02 | 1441.60 |
| 2004-04-05 | 1430.47 |
| 2004-04-06 | 1461.82 |
| 2004-04-07 | 1476.19 |
| 2004-04-08 | 1467.27 |
| 2004-04-09 | . |
| 2004-04-12 | 1476.44 |
| 2004-04-13 | 1507.57 |
| 2004-04-14 | 1496.63 |
| 2004-04-15 | 1452.61 |
| 2004-04-16 | 1430.32 |
| 2004-04-19 | 1386.07 |
| 2004-04-20 | 1433.57 |
| 2004-04-21 | 1422.74 |
| 2004-04-22 | 1395.48 |
| 2004-04-23 | 1384.85 |
| 2004-04-26 | 1397.29 |
| 2004-04-27 | 1377.38 |
| 2004-04-28 | 1412.72 |
| 2004-04-29 | 1409.71 |
| 2004-04-30 | 1385.45 |
| 2004-05-03 | 1384.89 |
| 2004-05-04 | 1391.76 |
| 2004-05-05 | 1407.26 |
| 2004-05-06 | 1358.07 |
| 2004-05-07 | 1309.07 |
| 2004-05-10 | 1186.11 |
| 2004-05-11 | 1183.33 |
| 2004-05-12 | 1242.14 |
| 2004-05-13 | 1196.08 |
| 2004-05-14 | 1180.20 |
| 2004-05-17 | 1122.62 |
| 2004-05-18 | 1173.92 |
| 2004-05-19 | 1244.80 |
| 2004-05-20 | 1240.31 |
| 2004-05-21 | 1285.17 |
| 2004-05-24 | 1299.54 |
| 2004-05-25 | 1274.31 |
| 2004-05-26 | 1280.40 |
| 2004-05-27 | 1283.37 |
| 2004-05-28 | 1313.27 |
| 2004-05-31 | . |
| 2004-06-01 | 1327.62 |
| 2004-06-02 | 1305.97 |
| 2004-06-03 | 1268.71 |
| 2004-06-04 | 1254.87 |
| 2004-06-07 | 1323.31 |
| 2004-06-08 | 1334.72 |
| 2004-06-09 | 1326.32 |
| 2004-06-10 | 1341.79 |
| 2004-06-11 | . |
| 2004-06-14 | 1320.99 |
| 2004-06-15 | 1315.71 |
| 2004-06-16 | 1338.68 |
| 2004-06-17 | 1352.29 |
| 2004-06-18 | 1338.80 |
| 2004-06-21 | 1353.44 |
| 2004-06-22 | 1334.75 |
| 2004-06-23 | 1307.89 |
| 2004-06-24 | 1347.35 |
| 2004-06-25 | 1349.72 |
| 2004-06-28 | 1381.32 |
| 2004-06-29 | 1382.36 |
| 2004-06-30 | 1378.76 |
| 2004-07-01 | 1366.66 |
| 2004-07-02 | 1341.75 |
| 2004-07-05 | . |
| 2004-07-06 | 1285.54 |
| 2004-07-07 | 1285.23 |
| 2004-07-08 | 1271.70 |
| 2004-07-09 | 1307.66 |
| 2004-07-12 | 1324.61 |
| 2004-07-13 | 1322.47 |
| 2004-07-14 | 1334.46 |
| 2004-07-15 | 1343.48 |
| 2004-07-16 | 1340.42 |
| 2004-07-19 | 1345.57 |
| 2004-07-20 | 1348.08 |
| 2004-07-21 | 1335.97 |
| 2004-07-22 | 1329.81 |
| 2004-07-23 | 1303.10 |
| 2004-07-26 | 1287.44 |
| 2004-07-27 | 1261.38 |
| 2004-07-28 | 1264.51 |
| 2004-07-29 | 1244.12 |
| 2004-07-30 | 1261.81 |
| 2004-08-02 | 1260.53 |
| 2004-08-03 | 1253.61 |
| 2004-08-04 | 1237.91 |
| 2004-08-05 | 1233.21 |
| 2004-08-06 | 1232.41 |
| 2004-08-09 | 1216.83 |
| 2004-08-10 | 1235.32 |
| 2004-08-11 | 1261.23 |
| 2004-08-12 | 1251.74 |
| 2004-08-13 | 1224.08 |
| 2004-08-16 | 1194.72 |
| 2004-08-17 | 1213.91 |
| 2004-08-18 | 1224.96 |
| 2004-08-19 | 1248.47 |
| 2004-08-20 | 1248.51 |
| 2004-08-23 | 1248.98 |
| 2004-08-24 | 1248.87 |
| 2004-08-25 | 1250.17 |
| 2004-08-26 | 1263.54 |
| 2004-08-27 | 1285.57 |
| 2004-08-30 | 1286.58 |
| 2004-08-31 | 1276.42 |
| 2004-09-01 | 1289.65 |
| 2004-09-02 | 1287.11 |
| 2004-09-03 | 1266.36 |
| 2004-09-06 | . |
| 2004-09-07 | 1293.92 |
| 2004-09-08 | 1301.44 |
| 2004-09-09 | 1281.04 |
| 2004-09-10 | 1279.56 |
| 2004-09-13 | 1273.85 |
| 2004-09-14 | 1278.62 |
| 2004-09-15 | 1257.12 |
| 2004-09-16 | 1249.72 |
| 2004-09-17 | 1236.56 |
| 2004-09-20 | 1238.92 |
| 2004-09-21 | 1224.64 |
| 2004-09-22 | 1217.40 |
| 2004-09-23 | 1220.77 |
| 2004-09-24 | 1202.63 |
| 2004-09-27 | 1189.32 |
| 2004-09-28 | 1189.88 |
| 2004-09-29 | 1191.16 |
| 2004-09-30 | 1210.66 |
| 2004-10-01 | 1241.81 |
| 2004-10-04 | 1259.62 |
| 2004-10-05 | 1258.10 |
| 2004-10-06 | 1266.32 |
| 2004-10-07 | 1260.51 |
| 2004-10-08 | 1272.99 |
| 2004-10-11 | 1279.11 |
| 2004-10-12 | 1266.01 |
| 2004-10-13 | 1262.17 |
| 2004-10-14 | 1256.46 |
| 2004-10-15 | 1253.50 |
| 2004-10-18 | 1244.62 |
| 2004-10-19 | 1255.92 |
| 2004-10-20 | 1246.16 |
| 2004-10-21 | 1238.86 |
| 2004-10-22 | 1236.61 |
| 2004-10-25 | 1226.97 |
| 2004-10-26 | 1237.12 |
| 2004-10-27 | 1240.03 |
| 2004-10-28 | 1264.98 |
| 2004-10-29 | 1260.71 |
| 2004-11-01 | 1247.19 |
| 2004-11-02 | 1278.89 |
| 2004-11-03 | 1279.97 |
| 2004-11-04 | 1292.77 |
| 2004-11-05 | 1310.30 |
| 2004-11-08 | 1302.40 |
| 2004-11-09 | 1294.08 |
| 2004-11-10 | 1285.38 |
| 2004-11-11 | 1278.37 |
| 2004-11-12 | 1309.62 |
| 2004-11-15 | 1353.58 |
| 2004-11-16 | 1369.61 |
| 2004-11-17 | 1378.91 |
| 2004-11-18 | 1376.49 |
| 2004-11-19 | 1385.61 |
| 2004-11-22 | 1357.24 |
| 2004-11-23 | 1353.04 |
| 2004-11-24 | 1365.71 |
| 2004-11-25 | . |
| 2004-11-26 | 1362.01 |
| 2004-11-29 | 1387.74 |
| 2004-11-30 | 1375.00 |
| 2004-12-01 | 1373.25 |
| 2004-12-02 | 1392.05 |
| 2004-12-03 | 1397.02 |
| 2004-12-06 | 1388.59 |
| 2004-12-07 | 1373.56 |
| 2004-12-08 | 1355.59 |
| 2004-12-09 | 1327.03 |
| 2004-12-10 | 1308.93 |
| 2004-12-13 | 1323.77 |
| 2004-12-14 | 1327.35 |
| 2004-12-15 | 1338.38 |
| 2004-12-16 | 1340.45 |
| 2004-12-17 | 1352.60 |
| 2004-12-20 | 1359.45 |
| 2004-12-21 | 1369.14 |
| 2004-12-22 | 1391.11 |
| 2004-12-23 | 1397.41 |
| 2004-12-24 | . |
| 2004-12-27 | 1422.63 |
| 2004-12-28 | 1440.35 |
| 2004-12-29 | 1425.33 |
| 2004-12-30 | 1461.32 |
| 2004-12-31 | 1469.38 |
| 2005-01-03 | 1463.59 |
| 2005-01-04 | 1449.39 |
| 2005-01-05 | 1432.16 |
| 2005-01-06 | 1426.81 |
| 2005-01-07 | 1417.96 |
| 2005-01-10 | 1423.05 |
| 2005-01-11 | 1448.22 |
| 2005-01-12 | 1447.47 |
| 2005-01-13 | 1436.58 |
| 2005-01-14 | 1445.14 |
| 2005-01-17 | . |
| 2005-01-18 | 1447.03 |
| 2005-01-19 | 1443.72 |
| 2005-01-20 | 1423.01 |
| 2005-01-21 | 1418.86 |
| 2005-01-24 | 1443.98 |
| 2005-01-25 | 1424.72 |
| 2005-01-26 | 1444.21 |
| 2005-01-27 | 1436.46 |
#2005-01-28|1434.50
#2005-01-31|1437.35
#2005-02-01|1430.48
#2005-02-02|1437.51
#2005-02-03|1420.95
#2005-02-04|1424.11
#2005-02-07|1422.52
#2005-02-08|1406.81
#2005-02-09|1404.32
#2005-02-10|1421.44
#2005-02-11|1420.23
#2005-02-14|1444.17
#2005-02-15|1444.61
#2005-02-16|1427.51
#2005-02-17|1411.64
#2005-02-18|1414.81
#2005-02-21| .
#2005-02-22|1431.28
#2005-02-23|1404.16
#2005-02-24|1403.38
#2005-02-25|1415.10
#2005-02-28|1442.98
#2005-03-01|1444.38
#2005-03-02|1440.48
#2005-03-03|1444.60
#2005-03-04|1457.95
#2005-03-07|1458.95
#2005-03-08|1460.42
#2005-03-09|1486.86
#2005-03-10|1479.69
#2005-03-11|1501.91
#2005-03-14|1489.99
#2005-03-15|1492.30
#2005-03-16|1497.50
#2005-03-17|1488.63
#2005-03-18|1497.90
#2005-03-21|1495.47
#2005-03-22|1500.91
#2005-03-23|1473.32
#2005-03-24|1458.01
#2005-03-25| .
#2005-03-28|1462.46
#2005-03-29|1432.15
#2005-03-30|1412.12
#2005-03-31|1433.30
#2005-04-01|1437.08
#2005-04-04|1412.66
#2005-04-05|1408.60
#2005-04-06|1407.44
#2005-04-07|1410.21
#2005-04-08|1409.94
#2005-04-11|1415.91
#2005-04-12|1396.22
#2005-04-13|1402.81
#2005-04-14|1382.42
#2005-04-15|1366.95
#2005-04-18|1322.33
#2005-04-19|1352.89
#2005-04-20|1354.34
#2005-04-21|1348.16
#2005-04-22|1371.32
#2005-04-25|1373.61
#2005-04-26|1367.69
#2005-04-27|1365.72
#2005-04-28|1367.62
#2005-04-29|1381.44
#2005-05-02|1390.34
#2005-05-03|1390.15
#2005-05-04|1401.68
#2005-05-05|1399.53
#2005-05-06|1417.24
#2005-05-09|1403.26
#2005-05-10|1396.76
#2005-05-11|1389.38
#2005-05-12|1373.24
#2005-05-13|1365.42
#2005-05-16|1349.63
#2005-05-17|1334.89
#2005-05-18|1331.57
#2005-05-19|1354.14
#2005-05-20|1343.32
#2005-05-23|1357.74
#2005-05-24|1366.04
#2005-05-25|1354.00
#2005-05-26|1342.59
#2005-05-27|1345.36
#2005-05-30| .
#2005-05-31|1379.79
#2005-06-01|1377.33
#2005-06-02|1375.16
#2005-06-03|1383.95
#2005-06-06|1390.69
#2005-06-07|1384.32
#2005-06-08|1392.91
#2005-06-09|1371.16
#2005-06-10|1369.67
#2005-06-13|1353.57
#2005-06-14|1350.13
#2005-06-15|1364.60
#2005-06-16|1376.58
#2005-06-17|1389.14
#2005-06-20|1378.70
#2005-06-21|1392.69
#2005-06-22|1389.64
#2005-06-23|1389.82
#2005-06-24|1385.18
#2005-06-27|1372.36
#2005-06-28|1375.68
#2005-06-29|1379.34
#2005-06-30|1368.60
#2005-07-01|1362.86
#2005-07-04| .
#2005-07-05|1359.93
#2005-07-06|1350.79
#2005-07-07|1347.31
#2005-07-08|1345.40
#2005-07-11|1349.25
#2005-07-12|1358.44
#2005-07-13|1341.53
#2005-07-14|1344.90
#2005-07-15|1346.34
#2005-07-18|1352.36
#2005-07-19|1330.08
#2005-07-20|1319.89
#2005-07-21|1351.21
#2005-07-22|1342.48
#2005-07-25|1333.99
#2005-07-26|1323.28
#2005-07-27|1334.60
#2005-07-28|1344.62
#2005-07-29|1353.84
#2005-08-01|1356.88
#2005-08-02|1364.68
#2005-08-03|1374.70
#2005-08-04|1366.04
#2005-08-05|1343.44
#2005-08-08|1346.57
#2005-08-09|1355.66
#2005-08-10|1414.47
#2005-08-11|1473.48
#2005-08-12|1495.41
#2005-08-15|1515.39
#2005-08-16|1511.82
#2005-08-17|1509.04
#2005-08-18|1498.49
#2005-08-19|1501.82
#2005-08-22|1570.18
#2005-08-23|1549.52
#2005-08-24|1570.33
#2005-08-25|1547.90
#2005-08-26|1553.65
#2005-08-29|1521.34
#2005-08-30|1542.87
#2005-08-31|1542.14
#2005-09-01|1555.68
#2005-09-02|1553.64
#2005-09-05| .
#2005-09-06|1558.88
#2005-09-07|1543.28
#2005-09-08|1535.28
#2005-09-09|1567.98
#2005-09-12|1606.42
#2005-09-13|1605.08
#2005-09-14|1601.34
#2005-09-15|1616.18
#2005-09-16|1613.58
#2005-09-19|1614.60
#2005-09-20|1662.13
#2005-09-21|1682.29
#2005-09-22|1664.85
#2005-09-23|1655.50
#2005-09-26|1697.29
#2005-09-27|1675.92
#2005-09-28|1742.27
#2005-09-29|1808.85
#2005-09-30|1779.77
#2005-10-03|1750.09
#2005-10-04|1734.93
#2005-10-05|1702.17
#2005-10-06|1645.17
#2005-10-07|1661.69
#2005-10-10|1655.00
#2005-10-11|1736.40
#2005-10-12|1744.55
#2005-10-13|1765.34
#2005-10-14|1747.17
#2005-10-17|1710.81
#2005-10-18|1702.10
#2005-10-19|1697.82
#2005-10-20|1713.94
#2005-10-21|1723.69
#2005-10-24|1724.50
#2005-10-25|1755.35
#2005-10-26|1759.39
#2005-10-27|1817.36
#2005-10-28|1789.59
#2005-10-31|1817.32
#2005-11-01|1891.29
#2005-11-02|1903.37
#2005-11-03|1898.50
#2005-11-04|1931.23
#2005-11-07|1953.29
#2005-11-08|1946.77
#2005-11-09|1899.25
#2005-11-10|1872.73
#2005-11-11|1909.01
#2005-11-14|1852.59
#2005-11-15|1825.02
#2005-11-16|1846.64
#2005-11-17|1906.59
#2005-11-18|1920.23
#2005-11-21|1893.28
#2005-11-22|1865.83
#2005-11-23|1874.16
#2005-11-24| .
#2005-11-25|1880.79
#2005-11-28|1883.18
#2005-11-29|1878.07
#2005-11-30|1856.68
#2005-12-01|1877.37
#2005-12-02|1905.20
#2005-12-05|1931.71
#2005-12-06|1957.19
#2005-12-07|1969.98
#2005-12-08|1923.52
#2005-12-09|1970.50
#2005-12-12|2025.56
#2005-12-13|2028.78
#2005-12-14|2052.18
#2005-12-15|2042.70
#2005-12-16|2066.99
#2005-12-19|2061.97
#2005-12-20|2100.47
#2005-12-21|2113.28
#2005-12-22|2121.28
#2005-12-23|2127.02
#2005-12-26| .
#2005-12-27|2120.72
#2005-12-28|2126.55
#2005-12-29|2108.25
#2005-12-30|2083.62
#2006-01-02| .
#2006-01-03|2108.36
#2006-01-04|2134.70
#2006-01-05|2140.02
#2006-01-06|2130.79
#2006-01-09|2136.76
#2006-01-10|2065.21
#2006-01-11|2091.13
#2006-01-12|2102.07
#2006-01-13|2092.13
#2006-01-16| .
#2006-01-17|2017.79
#2006-01-18|1958.81
#2006-01-19|2028.04
#2006-01-20|2021.02
#2006-01-23|1982.03
#2006-01-24|2016.98
#2006-01-25|2019.61
#2006-01-26|2066.96
#2006-01-27|2143.65
#2006-01-30|2140.55
#2006-01-31|2170.68
#2006-02-01|2124.93
#2006-02-02|2138.26
#2006-02-03|2121.31
#2006-02-06|2120.74
#2006-02-07|2134.65
#2006-02-08|2067.31
#2006-02-09|2087.33
#2006-02-10|2063.44
#2006-02-13|2008.87
#2006-02-14|2039.98
#2006-02-15|2036.38
#2006-02-16|2046.90
#2006-02-17|1989.16
#2006-02-20| .
#2006-02-21|1985.12
#2006-02-22|1978.90
#2006-02-23|2052.37
#2006-02-24|2093.20
#2006-02-27|2131.66
#2006-02-28|2145.93
#2006-03-01|2112.99
#2006-03-02|2110.28
#2006-03-03|2076.78
#2006-03-06|2076.38
#2006-03-07|2056.72
#2006-03-08|2040.86
#2006-03-09|2089.67
#2006-03-10|2073.93
#2006-03-13|2115.82
#2006-03-14|2133.29
#2006-03-15|2115.71
#2006-03-16|2074.45
#2006-03-17|2123.08
#2006-03-20|2156.04
#2006-03-21|2142.04
#2006-03-22|2142.88
#2006-03-23|2108.69
#2006-03-24|2129.35
#2006-03-27|2150.78
#2006-03-28|2149.54
#2006-03-29|2152.27
#2006-03-30|2221.36
#2006-03-31|2226.25
#2006-04-03|2268.08
#2006-04-04|2266.35
#2006-04-05|2264.74
#2006-04-06|2305.54
#2006-04-07|2301.05
#2006-04-10|2285.87
#2006-04-11|2271.04
#2006-04-12|2235.57
#2006-04-13|2226.41
#2006-04-14| .
#2006-04-17|2188.89
#2006-04-18|2233.48
#2006-04-19|2227.51
#2006-04-20|2213.05
#2006-04-21|2214.99
#2006-04-24|2196.95
#2006-04-25|2233.48
#2006-04-26|2215.96
#2006-04-27|2247.30
#2006-04-28|2227.14
#2006-05-01|2241.30
#2006-05-02|2266.64
#2006-05-03|2258.26
#2006-05-04|2259.95
#2006-05-05|2283.99
#2006-05-08|2354.34
#2006-05-09|2350.43
#2006-05-10|2324.47
#2006-05-11|2309.20
#2006-05-12|2286.81
#2006-05-15|2285.53
#2006-05-16|2219.35
#2006-05-17|2222.66
#2006-05-18|2158.48
#2006-05-19|2134.39
#2006-05-22|2104.03
#2006-05-23|2041.90
#2006-05-24|2046.15
#2006-05-25|2016.32
#2006-05-26|2048.33
#2006-05-29| .
#2006-05-30|2082.92
#2006-05-31|2038.50
#2006-06-01|2049.85
#2006-06-02|2098.73
#2006-06-05|2080.23
#2006-06-06|2003.56
#2006-06-07|1955.44
#2006-06-08|1893.64
#2006-06-09|1927.78
#2006-06-12|1936.85
#2006-06-13|1853.88
#2006-06-14|1856.97
#2006-06-15|1893.42
#2006-06-16|1968.99
#2006-06-19|1929.21
#2006-06-20|1911.10
#2006-06-21|1911.20
#2006-06-22|1955.96
#2006-06-23|1957.88
#2006-06-26|1962.20
#2006-06-27|1962.61
#2006-06-28|1944.13
#2006-06-29|1978.37
#2006-06-30|2065.27
#2006-07-03|2085.30
#2006-07-04| .
#2006-07-05|2060.43
#2006-07-06|2039.73
#2006-07-07|2053.22
#2006-07-10|2096.10
#2006-07-11|2088.12
#2006-07-12|2035.31
#2006-07-13|2039.81
#2006-07-14|1978.71
#2006-07-17|1965.19
#2006-07-18|1887.45
#2006-07-19|1888.58
#2006-07-20|1975.52
#2006-07-21|1961.35
#2006-07-24|1953.97
#2006-07-25|1960.99
#2006-07-26|1933.99
#2006-07-27|1976.56
#2006-07-28|2024.14
#2006-07-31|2042.25
#2006-08-01|2008.84
#2006-08-02|2026.02
#2006-08-03|2012.31
#2006-08-04|2047.01
#2006-08-07|1987.92
#2006-08-08|2004.44
#2006-08-09|2027.54
#2006-08-10|2036.96
#2006-08-11|2019.42
#2006-08-14|2043.90
#2006-08-15|2067.05
#2006-08-16|2104.47
#2006-08-17|2114.44
#2006-08-18|2120.51
#2006-08-21|2088.34
#2006-08-22|2105.47
#2006-08-23|2101.31
#2006-08-24|2079.59
#2006-08-25|2052.20
#2006-08-28|2021.09
#2006-08-29|2056.29
#2006-08-30|2041.33
#2006-08-31|2058.00
#2006-09-01|2061.72
#2006-09-04| .
#2006-09-05|2101.10
#2006-09-06|2076.98
#2006-09-07|2047.21
#2006-09-08|2048.22
#2006-09-11|2004.84
#2006-09-12|1988.54
#2006-09-13|1967.51
#2006-09-14|1970.51
#2006-09-15|1971.31
#2006-09-18|1964.29
#2006-09-19|1969.71
#2006-09-20|1921.51
#2006-09-21|1941.76
#2006-09-22|1936.15
#2006-09-25|1914.43
#2006-09-26|1897.32
#2006-09-27|1957.10
#2006-09-28|1976.43
#2006-09-29|1987.05
#2006-10-02|2004.71
#2006-10-03|1988.11
#2006-10-04|1973.32
#2006-10-05|2023.57
#2006-10-06|2026.48
#2006-10-09|2023.76
#2006-10-10|2017.86
#2006-10-11|1985.59
#2006-10-12|1956.93
#2006-10-13|1958.63
#2006-10-16|1998.47
#2006-10-17|1998.04
#2006-10-18|1993.68
#2006-10-19|2004.45
#2006-10-20|2003.36
#2006-10-23|2027.98
#2006-10-24|2035.98
#2006-10-25|2021.35
#2006-10-26|2052.19
#2006-10-27|2048.39
#2006-10-30|2015.93
#2006-10-31|2004.31
#2006-11-01|2023.68
#2006-11-02|2005.53
#2006-11-03|1989.23
#2006-11-06|1967.57
#2006-11-07|1977.48
#2006-11-08|1929.17
#2006-11-09|1887.98
#2006-11-10|1887.84
#2006-11-13|1856.91
#2006-11-14|1921.81
#2006-11-15|1911.56
#2006-11-16|1886.86
#2006-11-17|1864.31
#2006-11-20|1802.94
#2006-11-21|1803.36
#2006-11-22|1860.96
#2006-11-23| .
#2006-11-24|1843.53
#2006-11-27|1865.80
#2006-11-28|1880.06
#2006-11-29|1917.62
#2006-11-30|1972.21
#2006-12-01|1978.90
#2006-12-04|1985.84
#2006-12-05|1969.47
#2006-12-06|1994.87
#2006-12-07|1994.78
#2006-12-08|1980.23
#2006-12-11|1950.06
#2006-12-12|1968.58
#2006-12-13|1955.73
#2006-12-14|1970.49
#2006-12-15|1978.32
#2006-12-18|1975.68
#2006-12-19|1947.34
#2006-12-20|1964.16
#2006-12-21|1953.54
#2006-12-22|1949.67
#2006-12-25| .
#2006-12-26|1937.79
#2006-12-27|1946.86
#2006-12-28|1947.50
#2006-12-29|1946.58
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1943.15
#2007-01-04|1968.83
#2007-01-05|1972.24
#2007-01-08|1974.57
#2007-01-09|1989.70
#2007-01-10|1958.03
#2007-01-11|1923.25
#2007-01-12|1967.13
#2007-01-15| .
#2007-01-16|1990.96
#2007-01-17|2002.74
#2007-01-18|1993.69
#2007-01-19|2004.32
#2007-01-22|2036.43
#2007-01-23|2029.61
#2007-01-24|2029.29
#2007-01-25|2025.78
#2007-01-26|1997.92
#2007-01-29|1987.79
#2007-01-30|1990.26
#2007-01-31|1997.29
#2007-02-01|2015.88
#2007-02-02|2006.64
#2007-02-05|1985.38
#2007-02-06|1979.84
#2007-02-07|1975.28
#2007-02-08|1950.59
#2007-02-09|1983.51
#2007-02-12|1981.72
#2007-02-13|2018.00
#2007-02-14|2040.06
#2007-02-15|2075.04
#2007-02-16|2082.04
#2007-02-19| .
#2007-02-20|2071.98
#2007-02-21|2073.44
#2007-02-22|2099.54
#2007-02-23|2126.50
#2007-02-26|2112.52
#2007-02-27|2112.02
#2007-02-28|2049.60
#2007-03-01|2041.32
#2007-03-02|2038.87
#2007-03-05|1987.39
#2007-03-06|1996.53
#2007-03-07|1991.75
#2007-03-08|2005.02
#2007-03-09|2023.21
#2007-03-12|2039.78
#2007-03-13|2025.95
#2007-03-14|1972.03
#2007-03-15|1963.50
#2007-03-16|1931.90
#2007-03-19|1925.07
#2007-03-20|1960.09
#2007-03-21|1951.69
#2007-03-22|1975.65
#2007-03-23|1986.98
#2007-03-26|1988.23
#2007-03-27|1977.15
#2007-03-28|1989.53
#2007-03-29|1956.68
#2007-03-30|1976.36
#2007-04-02|1948.03
#2007-04-03|1956.34
#2007-04-04|1983.91
#2007-04-05|1967.79
#2007-04-06| .
#2007-04-09|1964.80
#2007-04-10|1972.02
#2007-04-11|1970.49
#2007-04-12|1955.73
#2007-04-13|1921.14
#2007-04-16|1922.89
#2007-04-17|1920.83
#2007-04-18|1961.06
#2007-04-19|1940.58
#2007-04-20|1923.93
#2007-04-23|1913.03
#2007-04-24|1920.67
#2007-04-25|1900.40
#2007-04-26|1890.47
#2007-04-27|1888.72
#2007-04-30|1888.01
#2007-05-01|1875.12
#2007-05-02|1894.95
#2007-05-03|1891.49
#2007-05-04|1893.22
#2007-05-07|1943.38
#2007-05-08|1958.56
#2007-05-09|1987.16
#2007-05-10|1975.05
#2007-05-11|1966.83
#2007-05-14|1967.32
#2007-05-15|1952.21
#2007-05-16|1932.58
#2007-05-17|1906.34
#2007-05-18|1893.18
#2007-05-21|1896.66
#2007-05-22|1950.79
#2007-05-23|1997.75
#2007-05-24|1998.58
#2007-05-25|1961.90
#2007-05-28| .
#2007-05-29|1987.61
#2007-05-30|1984.82
#2007-05-31|2002.20
#2007-06-01|2007.58
#2007-06-04|2013.61
#2007-06-05|2010.44
#2007-06-06|2021.26
#2007-06-07|2017.19
#2007-06-08|1998.47
#2007-06-11|1993.42
#2007-06-12|1985.52
#2007-06-13|1960.21
#2007-06-14|1953.57
#2007-06-15|1958.15
#2007-06-18|1974.35
#2007-06-19|1961.74
#2007-06-20|1960.39
#2007-06-21|1958.00
#2007-06-22|1916.30
#2007-06-25|1894.07
#2007-06-26|1911.78
#2007-06-27|1888.23
#2007-06-28|1892.30
#2007-06-29|1900.12
#2007-07-02|1921.62
#2007-07-03|1930.20
#2007-07-04| .
#2007-07-05|1917.29
#2007-07-06|1903.60
#2007-07-09|1913.78
#2007-07-10|1924.83
#2007-07-11|1892.91
#2007-07-12|1874.26
#2007-07-13|1900.60
#2007-07-16|1903.25
#2007-07-17|1879.45
#2007-07-18|1860.57
#2007-07-19|1855.13
#2007-07-20|1865.05
#2007-07-23|1835.77
#2007-07-24|1866.98
#2007-07-25|1867.97
#2007-07-26|1875.38
#2007-07-27|1842.29
#2007-07-30|1842.32
#2007-07-31|1843.43
#2007-08-01|1778.00
#2007-08-02|1758.69
#2007-08-03|1773.88
#2007-08-06|1756.81
#2007-08-07|1740.71
#2007-08-08|1763.97
#2007-08-09|1815.28
#2007-08-10|1764.63
#2007-08-13|1730.42
#2007-08-14|1721.41
#2007-08-15|1661.85
#2007-08-16|1691.11
#2007-08-17|1619.27
#2007-08-20|1655.67
#2007-08-21|1692.05
#2007-08-22|1665.19
#2007-08-23|1716.58
#2007-08-24|1709.43
#2007-08-27|1706.59
#2007-08-28|1712.96
#2007-08-29|1684.10
#2007-08-30|1682.75
#2007-08-31|1720.45
#2007-09-03| .
#2007-09-04|1678.09
#2007-09-05|1651.29
#2007-09-06|1627.23
#2007-09-07|1626.24
#2007-09-10|1578.67
#2007-09-11|1588.57
#2007-09-12|1580.03
#2007-09-13|1542.51
#2007-09-14|1585.62
#2007-09-17|1586.31
#2007-09-18|1498.42
#2007-09-19|1571.87
#2007-09-20|1580.56
#2007-09-21|1531.11
#2007-09-24|1536.97
#2007-09-25|1580.12
#2007-09-26|1590.44
#2007-09-27|1676.06
#2007-09-28|1677.70
#2007-10-01|1668.23
#2007-10-02|1711.99
#2007-10-03|1760.02
#2007-10-04|1771.76
#2007-10-05|1788.72
#2007-10-08|1775.33
#2007-10-09|1791.88
#2007-10-10|1775.15
#2007-10-11|1772.66
#2007-10-12|1742.56
#2007-10-15|1721.73
#2007-10-16|1665.65
#2007-10-17|1606.16
#2007-10-18|1643.77
#2007-10-19|1631.74
#2007-10-22|1625.26
#2007-10-23|1635.64
#2007-10-24|1629.35
#2007-10-25|1602.10
#2007-10-26|1634.16
#2007-10-29|1694.85
#2007-10-30|1717.72
#2007-10-31|1737.08
#2007-11-01|1748.04
#2007-11-02|1672.27
#2007-11-05|1638.99
#2007-11-06|1644.55
#2007-11-07|1627.79
#2007-11-08|1579.24
#2007-11-09|1561.38
#2007-11-12|1544.27
#2007-11-13|1542.70
#2007-11-14|1602.93
#2007-11-15|1611.02
#2007-11-16|1579.28
#2007-11-19|1584.40
#2007-11-20|1593.54
#2007-11-21|1591.51
#2007-11-22| .
#2007-11-23|1591.46
#2007-11-26|1658.60
#2007-11-27|1684.83
#2007-11-28|1651.61
#2007-11-29|1721.21
#2007-11-30|1719.22
#2007-12-03|1740.25
#2007-12-04|1732.17
#2007-12-05|1730.26
#2007-12-06|1783.11
#2007-12-07|1772.90
#2007-12-10|1769.42
#2007-12-11|1778.20
#2007-12-12|1744.85
#2007-12-13|1661.73
#2007-12-14|1590.65
#2007-12-17|1545.64
#2007-12-18|1550.61
#2007-12-19|1538.10
#2007-12-20|1561.00
#2007-12-21|1532.49
#2007-12-24|1526.19
#2007-12-25| .
#2007-12-26|1591.16
#2007-12-27|1574.90
#2007-12-28|1555.23
#2007-12-31|1574.72
#2008-01-01| .
#2008-01-02|1602.84
#2008-01-03|1606.35
#2008-01-04|1551.47
#2008-01-07|1526.92
#2008-01-08|1541.89
#2008-01-09|1567.95
#2008-01-10|1532.54
#2008-01-11|1504.34
#2008-01-14|1518.40
#2008-01-15|1507.81
#2008-01-16|1447.49
#2008-01-17|1480.73
#2008-01-18|1500.76
#2008-01-21| .
#2008-01-22|1344.90
#2008-01-23|1401.67
#2008-01-24|1463.79
#2008-01-25|1554.67
#2008-01-28|1497.37
#2008-01-29|1544.15
#2008-01-30|1539.40
#2008-01-31|1573.32
#2008-02-01|1545.15
#2008-02-04|1599.58
#2008-02-05|1569.73
#2008-02-06|1497.79
#2008-02-07|1493.55
#2008-02-08|1449.92
#2008-02-11|1459.36
#2008-02-12|1437.16
#2008-02-13|1416.14
#2008-02-14|1471.40
#2008-02-15|1467.62
#2008-02-18| .
#2008-02-19|1478.16
#2008-02-20|1410.26
#2008-02-21|1451.05
#2008-02-22|1441.43
#2008-02-25|1483.94
#2008-02-26|1491.60
#2008-02-27|1535.91
#2008-02-28|1538.73
#2008-02-29|1508.32
#2008-03-03|1459.13
#2008-03-04|1443.72
#2008-03-05|1405.14
#2008-03-06|1452.19
#2008-03-07|1392.58
#2008-03-10|1395.50
#2008-03-11|1397.36
#2008-03-12|1456.05
#2008-03-13|1410.07
#2008-03-14|1382.66
#2008-03-17|1372.99
#2008-03-18|1384.64
#2008-03-19|1422.46
#2008-03-20|1430.59
#2008-03-21| .
#2008-03-24|1478.02
#2008-03-25|1492.12
#2008-03-26|1497.61
#2008-03-27|1460.87
#2008-03-28|1478.03
#2008-03-31|1443.24
#2008-04-01|1437.96
#2008-04-02|1539.84
#2008-04-03|1579.17
#2008-04-04|1588.05
#2008-04-07|1586.83
#2008-04-08|1540.48
#2008-04-09|1500.67
#2008-04-10|1497.76
#2008-04-11|1534.79
#2008-04-14|1496.00
#2008-04-15|1519.08
#2008-04-16|1562.01
#2008-04-17|1589.29
#2008-04-18|1564.74
#2008-04-21|1616.62
#2008-04-22|1575.59
#2008-04-23|1571.36
#2008-04-24|1550.32
#2008-04-25|1614.66
#2008-04-28|1712.29
#2008-04-29|1730.84
#2008-04-30|1715.74
#2008-05-01|1678.77
#2008-05-02|1720.60
#2008-05-05|1722.89
#2008-05-06|1735.10
#2008-05-07|1744.71
#2008-05-08|1726.39
#2008-05-09|1679.64
#2008-05-12|1666.81
#2008-05-13|1669.94
#2008-05-14|1663.18
#2008-05-15|1699.22
#2008-05-16|1718.54
#2008-05-19|1711.26
#2008-05-20|1690.12
#2008-05-21|1639.79
#2008-05-22|1649.19
#2008-05-23|1658.19
#2008-05-26| .
#2008-05-27|1646.50
#2008-05-28|1613.72
#2008-05-29|1648.38
#2008-05-30|1693.60
#2008-06-02|1763.08
#2008-06-03|1726.26
#2008-06-04|1759.79
#2008-06-05|1709.09
#2008-06-06|1721.51
#2008-06-09|1663.95
#2008-06-10|1623.04
#2008-06-11|1617.65
#2008-06-12|1569.77
#2008-06-13|1587.29
#2008-06-16|1626.31
#2008-06-17|1631.50
#2008-06-18|1640.01
#2008-06-19|1580.99
#2008-06-20|1565.76
#2008-06-23|1529.02
#2008-06-24|1538.46
#2008-06-25|1512.81
#2008-06-26|1528.65
#2008-06-27|1500.24
#2008-06-30|1495.77
#2008-07-01|1483.76
#2008-07-02|1451.20
#2008-07-03|1463.59
#2008-07-04| .
#2008-07-07|1486.87
#2008-07-08|1441.94
#2008-07-09|1467.23
#2008-07-10|1500.48
#2008-07-11|1506.60
#2008-07-14|1496.65
#2008-07-15|1463.79
#2008-07-16|1457.63
#2008-07-17|1486.05
#2008-07-18|1461.62
#2008-07-21|1459.98
#2008-07-22|1497.02
#2008-07-23|1529.59
#2008-07-24|1564.92
#2008-07-25|1491.01
#2008-07-28|1499.10
#2008-07-29|1467.94
#2008-07-30|1501.06
#2008-07-31|1496.59
#2008-08-01|1443.06
#2008-08-04|1395.02
#2008-08-05|1397.85
#2008-08-06|1407.99
#2008-08-07|1361.50
#2008-08-08|1336.70
#2008-08-11|1363.89
#2008-08-12|1370.07
#2008-08-13|1336.13
#2008-08-14|1294.22
#2008-08-15|1296.84
#2008-08-18|1325.16
#2008-08-19|1301.55
#2008-08-20|1296.41
#2008-08-21|1299.82
#2008-08-22|1258.20
#2008-08-25|1300.68
#2008-08-26|1281.93
#2008-08-27|1269.57
#2008-08-28|1261.74
#2008-08-29|1323.76
#2008-09-01| .
#2008-09-02|1275.30
#2008-09-03|1279.80
#2008-09-04|1247.42
#2008-09-05|1213.84
#2008-09-08|1321.34
#2008-09-09|1310.91
#2008-09-10|1345.14
#2008-09-11|1302.59
#2008-09-12|1342.62
#2008-09-15|1355.38
#2008-09-16|1257.96
#2008-09-17|1257.92
#2008-09-18|1213.85
#2008-09-19|1303.49
#2008-09-22|1348.71
#2008-09-23|1362.11
#2008-09-24|1360.13
#2008-09-25|1354.98
#2008-09-26|1364.53
#2008-09-29|1361.24
#2008-09-30|1281.02
#2008-10-01|1322.83
#2008-10-02|1296.11
#2008-10-03|1258.72
#2008-10-06|1232.75
#2008-10-07|1211.54
#2008-10-08|1162.41
#2008-10-09|1177.84
#2008-10-10|1092.38
#2008-10-13|1081.16
#2008-10-14|1226.39
#2008-10-15|1243.54
#2008-10-16|1118.55
#2008-10-17|1140.05
#2008-10-20|1175.35
#2008-10-21|1239.52
#2008-10-22|1156.27
#2008-10-23|1147.22
#2008-10-24|1097.66
#2008-10-27| 973.17
#2008-10-28| 921.04
#2008-10-29| 950.83
#2008-10-30|1041.67
#2008-10-31|1009.02
#2008-11-03|1002.96
#2008-11-04|1057.12
#2008-11-05|1155.12
#2008-11-06|1095.67
#2008-11-07|1075.53
#2008-11-10|1109.37
#2008-11-11|1086.41
#2008-11-12|1081.71
#2008-11-13|1020.45
#2008-11-14|1002.18
#2008-11-17| 992.36
#2008-11-18| 938.54
#2008-11-19| 904.97
#2008-11-20| 850.95
#2008-11-21| 883.33
#2008-11-24| 870.08
#2008-11-25| 930.88
#2008-11-26| 922.09
#2008-11-27| .
#2008-11-28| 969.92
#2008-12-01| 971.73
#2008-12-02| 911.82
#2008-12-03| 924.13
#2008-12-04| 904.11
#2008-12-05| 894.25
#2008-12-08| 904.74
#2008-12-09| 931.22
#2008-12-10| 955.58
#2008-12-11|1004.37
#2008-12-12| 972.34
#2008-12-15|1032.34
#2008-12-16|1006.33
#2008-12-17|1062.13
#2008-12-18|1076.75
#2008-12-19|1080.81
#2008-12-22|1089.46
#2008-12-23|1087.23
#2008-12-24|1038.44
#2008-12-25| .
#2008-12-26|1069.41
#2008-12-29|1084.23
#2008-12-30|1077.91
#2008-12-31|1072.32
#2009-01-01| .
#2009-01-02|1068.49
#2009-01-05|1081.39
#2009-01-06|1055.76
#2009-01-07|1094.52
#2009-01-08|1070.27
#2009-01-09|1075.38
#2009-01-12|1087.49
#2009-01-13|1010.98
#2009-01-14|1020.68
#2009-01-15| 986.78
#2009-01-16| 998.23
#2009-01-19| .
#2009-01-20| 971.76
#2009-01-21| 966.01
#2009-01-22| 979.27
#2009-01-23| 940.67
#2009-01-26| 920.77
#2009-01-27| 995.83
#2009-01-28| 987.50
#2009-01-29|1026.54
#2009-01-30| 989.39
#2009-02-02| 959.28
#2009-02-03| 963.98
#2009-02-04| 976.42
#2009-02-05| 958.53
#2009-02-06| 947.17
#2009-02-09| 925.95
#2009-02-10| 943.82
#2009-02-11| 953.12
#2009-02-12| 913.45
#2009-02-13| 897.70
#2009-02-16| .
#2009-02-17| 870.33
#2009-02-18| 839.40
#2009-02-19| 829.84
#2009-02-20| 815.40
#2009-02-23| 805.02
#2009-02-24| 777.56
#2009-02-25| 792.77
#2009-02-26| 779.78
#2009-02-27| 799.00
#2009-03-02| 774.45
#2009-03-03| 759.22
#2009-03-04| 758.03
#2009-03-05| 768.88
#2009-03-06| 742.24
#2009-03-09| 710.27
#2009-03-10| 723.17
#2009-03-11| 753.25
#2009-03-12| 728.35
#2009-03-13| 752.53
#2009-03-16| 784.66
#2009-03-17| 820.06
#2009-03-18| 845.33
#2009-03-19| 894.25
#2009-03-20| 872.54
#2009-03-23| 896.95
#2009-03-24| 919.05
#2009-03-25| 916.96
#2009-03-26| 934.14
#2009-03-27| 934.34
#2009-03-30| 884.52
#2009-03-31| 838.51
#2009-04-01| 861.39
#2009-04-02| 907.76
#2009-04-03| 904.41
#2009-04-06| 880.32
#2009-04-07| 886.33
#2009-04-08| 863.85
#2009-04-09| 906.39
#2009-04-10| .
#2009-04-13| 904.75
#2009-04-14| 912.63
#2009-04-15| 888.81
#2009-04-16| 879.01
#2009-04-17| 894.00
#2009-04-20| 891.32
#2009-04-21| 871.50
#2009-04-22| 868.71
#2009-04-23| 873.00
#2009-04-24| 881.78
#2009-04-27| 899.79
#2009-04-28| 886.22
#2009-04-29| 882.61
#2009-04-30| 901.62
#2009-05-01| 897.67
#2009-05-04| 897.13
#2009-05-05| 901.90
#2009-05-06| 903.27
#2009-05-07| 983.57
#2009-05-08|1016.80
#2009-05-11|1059.69
#2009-05-12|1025.63
#2009-05-13|1027.99
#2009-05-14| 984.67
#2009-05-15|1031.42
#2009-05-18| 990.72
#2009-05-19|1012.27
#2009-05-20|1021.82
#2009-05-21|1022.03
#2009-05-22|1013.34
#2009-05-25| .
#2009-05-26|1028.06
#2009-05-27|1044.19
#2009-05-28|1021.13
#2009-05-29|1031.64
#2009-06-01|1041.63
#2009-06-02|1041.22
#2009-06-03|1042.94
#2009-06-04|1042.67
#2009-06-05|1035.78
#2009-06-08|1054.56
#2009-06-09|1046.70
#2009-06-10|1080.70
#2009-06-11|1093.84
#2009-06-12|1103.58
#2009-06-15|1092.03
#2009-06-16|1051.97
#2009-06-17|1068.54
#2009-06-18|1044.65
#2009-06-19|1065.10
#2009-06-22|1080.76
#2009-06-23|1063.43
#2009-06-24|1051.05
#2009-06-25|1064.19
#2009-06-26|1085.48
#2009-06-29|1058.13
#2009-06-30|1061.58
#2009-07-01|1066.53
#2009-07-02|1065.26
#2009-07-03| .
#2009-07-06|1072.30
#2009-07-07|1051.42
#2009-07-08|1030.54
#2009-07-09|1014.81
#2009-07-10|1016.86
#2009-07-13| 988.82
#2009-07-14|1011.30
#2009-07-15| 988.30
#2009-07-16| 991.69
#2009-07-17|1005.34
#2009-07-20|1000.39
#2009-07-21|1036.61
#2009-07-22|1037.69
#2009-07-23|1024.22
#2009-07-24|1031.77
#2009-07-27|1035.75
#2009-07-28|1052.09
#2009-07-29|1036.91
#2009-07-30|1034.72
#2009-07-31|1065.09
#2009-08-03|1094.47
#2009-08-04|1093.59
#2009-08-05|1083.02
#2009-08-06|1075.97
#2009-08-07|1050.12
#2009-08-10|1066.85
#2009-08-11|1093.59
#2009-08-12|1076.83
#2009-08-13|1090.79
#2009-08-14|1110.60
#2009-08-17|1077.17
#2009-08-18|1074.70
#2009-08-19|1069.85
#2009-08-20|1084.17
#2009-08-21|1073.06
#2009-08-24|1086.19
#2009-08-25|1085.67
#2009-08-26|1095.75
#2009-08-27|1097.88
#2009-08-28|1108.46
#2009-08-31|1112.30
#2009-09-01|1108.01
#2009-09-02|1090.23
#2009-09-03|1072.97
#2009-09-04|1055.46
#2009-09-07| .
#2009-09-08|1065.23
#2009-09-09|1055.80
#2009-09-10|1081.03
#2009-09-11|1086.60
#2009-09-14|1067.19
#2009-09-15|1056.89
#2009-09-16|1044.31
#2009-09-17|1028.63
#2009-09-18|1026.05
#2009-09-21|1015.87
#2009-09-22|1028.02
#2009-09-23|1025.32
#2009-09-24|1025.67
#2009-09-25| 995.95
#2009-09-28| 984.91
#2009-09-29| 979.42
#2009-09-30| 991.45
#2009-10-01| 966.03
#2009-10-02| 948.63
#2009-10-05| 953.05
#2009-10-06| 984.96
#2009-10-07|1015.86
#2009-10-08|1017.16
#2009-10-09|1016.07
#2009-10-12|1012.73
#2009-10-13|1009.87
#2009-10-14| 990.67
#2009-10-15| 981.45
#2009-10-16| 960.57
#2009-10-19| 984.83
#2009-10-20|1003.32
#2009-10-21| 997.98
#2009-10-22| 976.46
#2009-10-23| 957.50
#2009-10-26| 963.59
#2009-10-27| 947.25
#2009-10-28| 953.44
#2009-10-29| 960.25
#2009-10-30| 986.94
#2009-11-02| 975.55
#2009-11-03| 977.33
#2009-11-04| 967.54
#2009-11-05| 970.35
#2009-11-06| 969.05
#2009-11-09| 966.44
#2009-11-10| 979.86
#2009-11-11| 979.80
#2009-11-12| 965.31
#2009-11-13| 975.51
#2009-11-16| 958.44
#2009-11-17| 959.02
#2009-11-18| 941.29
#2009-11-19| 921.05
#2009-11-20| 935.50
#2009-11-23| 935.45
#2009-11-24| 918.01
#2009-11-25| 918.87
#2009-11-26| .
#2009-11-27| 913.85
#2009-11-30| 973.17
#2009-12-01| 996.65
#2009-12-02| 984.39
#2009-12-03| 997.77
#2009-12-04| 979.21
#2009-12-07| 989.49
#2009-12-08| 988.92
#2009-12-09| 970.24
#2009-12-10| 953.15
#2009-12-11| 946.00
#2009-12-14| 945.37
#2009-12-15| 937.84
#2009-12-16| 982.83
#2009-12-17| 968.40
#2009-12-18| 952.33
#2009-12-21| 945.79
#2009-12-22| 941.94
#2009-12-23| 945.65
#2009-12-24| 939.09
#2009-12-25| .
#2009-12-28| 934.72
#2009-12-29| 929.57
#2009-12-30| 914.94
#2009-12-31| 910.87
#2010-01-01| .
#2010-01-04| 919.56
#2010-01-05| 935.91
#2010-01-06| 952.90
#2010-01-07| 960.97
#2010-01-08| 970.99
#2010-01-11| 981.76
#2010-01-12|1001.41
#2010-01-13| 984.40
#2010-01-14|1002.95
#2010-01-15|1026.91
#2010-01-18| .
#2010-01-19| 997.09
#2010-01-20| 988.18
#2010-01-21|1005.78
#2010-01-22|1011.47
#2010-01-25|1001.62
#2010-01-26| 985.27
#2010-01-27| 982.77
#2010-01-28| 980.30
#2010-01-29| 958.27
#2010-02-01| 956.75
#2010-02-02| 973.78
#2010-02-03| 962.58
#2010-02-04| 961.58
#2010-02-05| 948.31
#2010-02-08| 945.23
#2010-02-09| 941.95
#2010-02-10| 935.89
#2010-02-11| 936.51
#2010-02-12| 940.88
#2010-02-15| .
#2010-02-16| 928.47
#2010-02-17| 944.71
#2010-02-18| 945.69
#2010-02-19| 916.18
#2010-02-22| 944.59
#2010-02-23| 957.13
#2010-02-24| 946.80
#2010-02-25| 956.08
#2010-02-26| 959.95
#2010-03-01| 964.18
#2010-03-02| 965.31
#2010-03-03| 968.01
#2010-03-04| 954.10
#2010-03-05| 950.06
#2010-03-08| 965.81
#2010-03-09| 969.07
#2010-03-10| 956.81
#2010-03-11| 966.77
#2010-03-12| 972.43
#2010-03-15| 983.54
#2010-03-16| 989.94
#2010-03-17| 999.11
#2010-03-18| 988.89
#2010-03-19| 990.33
#2010-03-22| 995.56
#2010-03-23| 988.19
#2010-03-24| 972.02
#2010-03-25| 964.27
#2010-03-26| 981.32
#2010-03-29|1002.03
#2010-03-30|1011.38
#2010-03-31|1005.21
#2010-04-01| 995.86
#2010-04-02| .
#2010-04-05| 997.47
#2010-04-06|1005.38
#2010-04-07|1029.06
#2010-04-08|1029.64
#2010-04-09|1027.24
#2010-04-12|1040.66
#2010-04-13|1036.22
#2010-04-14|1035.11
#2010-04-15|1053.01
#2010-04-16|1057.58
#2010-04-19|1029.50
#2010-04-20|1020.57
#2010-04-21|1038.15
#2010-04-22|1030.62
#2010-04-23|1018.18
#2010-04-26|1038.75
#2010-04-27|1038.37
#2010-04-28|1015.85
#2010-04-29|1014.18
#2010-04-30|1021.78
#2010-05-03|1016.37
#2010-05-04|1016.32
#2010-05-05|1017.83
#2010-05-06| 988.47
#2010-05-07| 984.62
#2010-05-10| 975.62
#2010-05-11| 958.57
#2010-05-12| 944.09
#2010-05-13| 972.32
#2010-05-14| 973.72
#2010-05-17| 952.20
#2010-05-18| 937.69
#2010-05-19| 947.01
#2010-05-20| 958.07
#2010-05-21| 940.66
#2010-05-24| 933.22
#2010-05-25| 924.10
#2010-05-26| 918.10
#2010-05-27| 925.89
#2010-05-28| 928.44
#2010-05-31| .
#2010-06-01| 928.78
#2010-06-02| 908.28
#2010-06-03| 920.30
#2010-06-04| 923.24
#2010-06-07| 888.95
#2010-06-08| 886.58
#2010-06-09| 873.91
#2010-06-10| 881.30
#2010-06-11| 890.72
#2010-06-14| 892.86
#2010-06-15| 897.12
#2010-06-16| 907.83
#2010-06-17| 908.90
#2010-06-18| 898.46
#2010-06-21| 909.71
#2010-06-22| 918.30
#2010-06-23| 913.17
#2010-06-24| 919.92
#2010-06-25| 909.07
#2010-06-28| 899.34
#2010-06-29| 897.63
#2010-06-30| 887.45
#2010-07-01| 892.52
#2010-07-02| 887.50
#2010-07-05| .
#2010-07-06| 910.63
#2010-07-07| 903.72
#2010-07-08| 910.72
#2010-07-09| 908.18
#2010-07-12| 896.96
#2010-07-13| 897.99
#2010-07-14| 902.87
#2010-07-15| 894.21
#2010-07-16| 896.07
#2010-07-19| 893.38
#2010-07-20| 878.02
#2010-07-21| 871.29
#2010-07-22| 870.61
#2010-07-23| 884.44
#2010-07-26| 886.67
#2010-07-27| 888.65
#2010-07-28| 919.23
#2010-07-29| 919.98
#2010-07-30| 912.02
#2010-08-02| 914.18
#2010-08-03| 926.84
#2010-08-04| 914.70
#2010-08-05| 929.91
#2010-08-06| 944.55
#2010-08-09| 934.68
#2010-08-10| 930.97
#2010-08-11| 915.91
#2010-08-12| 896.74
#2010-08-13| 894.82
#2010-08-16| 907.15
#2010-08-17| 903.51
#2010-08-18| 920.49
#2010-08-19| 935.63
#2010-08-20| 911.70
#2010-08-23| 915.83
#2010-08-24| 921.75
#2010-08-25| 902.73
#2010-08-26| 905.68
#2010-08-27| 906.27
#2010-08-30| 915.34
#2010-08-31| 899.14
#2010-09-01| 901.51
#2010-09-02| 908.42
#2010-09-03| 910.77
#2010-09-06| .
#2010-09-07| 932.91
#2010-09-08| 913.48
#2010-09-09| 916.86
#2010-09-10| 911.28
#2010-09-13| 925.67
#2010-09-14| 933.45
#2010-09-15| 911.97
#2010-09-16| 899.73
#2010-09-17| 904.89
#2010-09-20| 905.99
#2010-09-21| 908.72
#2010-09-22| 915.42
#2010-09-23| 917.43
#2010-09-24| 908.07
#2010-09-27| 912.98
#2010-09-28| 916.64
#2010-09-29| 924.07
#2010-09-30| 902.61
#2010-10-01| 910.18
#2010-10-04| 889.44
#2010-10-05| 917.35
#2010-10-06| 947.71
#2010-10-07| 962.87
#2010-10-08| 963.19
#2010-10-11| 960.55
#2010-10-12| 949.72
#2010-10-13| 937.32
#2010-10-14| 963.73
#2010-10-15| 937.66
#2010-10-18| 938.70
#2010-10-19| 937.31
#2010-10-20| 940.25
#2010-10-21| 930.77
#2010-10-22| 935.08
#2010-10-25| 940.35
#2010-10-26| 928.49
#2010-10-27| 918.94
#2010-10-28| 917.68
#2010-10-29| 925.98
#2010-11-01| 916.00
#2010-11-02| 914.49
#2010-11-03| 907.69
#2010-11-04| 928.90
#2010-11-05| 939.10
#2010-11-08| 939.17
#2010-11-09| 941.53
#2010-11-10| 943.68
#2010-11-11| 957.16
#2010-11-12| 948.04
#2010-11-15| 939.93
#2010-11-16| 933.69
#2010-11-17| 941.41
#2010-11-18| 967.73
#2010-11-19| 972.01
#2010-11-22| 971.44
#2010-11-23| 977.47
#2010-11-24| 960.30
#2010-11-25| .
#2010-11-26| 943.57
#2010-11-29| 949.75
#2010-11-30| 940.88
#2010-12-01| 939.46
#2010-12-02| 954.29
#2010-12-03| 970.71
#2010-12-06| 974.46
#2010-12-07| 963.57
#2010-12-08| 957.01
#2010-12-09| 979.11
#2010-12-10| 983.29
#2010-12-13|1005.05
#2010-12-14|1015.25
#2010-12-15|1009.25
#2010-12-16|1011.71
#2010-12-17|1020.86
#2010-12-20|1018.90
#2010-12-21|1024.20
#2010-12-22|1037.17
#2010-12-23|1042.29
#2010-12-24| .
#2010-12-27|1039.79
#2010-12-28|1053.49
#2010-12-29|1061.71
#2010-12-30|1052.01
#2010-12-31|1060.31
#2011-01-03|1052.65
#2011-01-04|1065.84
#2011-01-05|1042.59
#2011-01-06|1059.63
#2011-01-07|1063.38
#2011-01-10|1066.65
#2011-01-11|1053.64
#2011-01-12|1075.12
#2011-01-13|1097.64
#2011-01-14|1086.57
#2011-01-17| .
#2011-01-18|1087.05
#2011-01-19|1104.60
#2011-01-20|1078.30
#2011-01-21|1059.01
#2011-01-24|1062.85
#2011-01-25|1080.67
#2011-01-26|1070.35
#2011-01-27|1062.90
#2011-01-28|1053.05
#2011-01-31|1042.59
#2011-02-01|1048.54
#2011-02-02|1076.92
#2011-02-03|1068.33
#2011-02-04|1072.76
#2011-02-07|1075.69
#2011-02-08|1097.00
#2011-02-09|1083.16
#2011-02-10|1080.65
#2011-02-11|1078.06
#2011-02-14|1099.55
#2011-02-15|1093.75
#2011-02-16|1110.98
#2011-02-17|1130.47
#2011-02-18|1127.79
#2011-02-21| .
#2011-02-22|1101.70
#2011-02-23|1094.23
#2011-02-24|1093.26
#2011-02-25|1104.02
#2011-02-28|1115.95
#2011-03-01|1135.07
#2011-03-02|1108.58
#2011-03-03|1101.24
#2011-03-04|1111.03
#2011-03-07|1098.43
#2011-03-08|1082.80
#2011-03-09|1092.63
#2011-03-10|1066.17
#2011-03-11|1063.87
#2011-03-14| 970.27
#2011-03-15| 893.40
#2011-03-16| 954.89
#2011-03-17| 956.57
#2011-03-18| 955.71
#2011-03-21| 955.83
#2011-03-22|1010.07
#2011-03-23|1001.46
#2011-03-24| 988.49
#2011-03-25| 976.98
#2011-03-28| 969.78
#2011-03-29| 957.37
#2011-03-30| 953.47
#2011-03-31| 964.95
#2011-04-01| 947.14
#2011-04-04| 942.54
#2011-04-05| 924.39
#2011-04-06| 904.20
#2011-04-07| 911.46
#2011-04-08| 932.05
#2011-04-11| 933.19
#2011-04-12| 935.35
#2011-04-13| 940.89
#2011-04-14| 948.78
#2011-04-15| 937.80
#2011-04-18| 938.71
#2011-04-19| 929.54
#2011-04-20| 937.63
#2011-04-21| 945.79
#2011-04-22| .
#2011-04-25| 946.07
#2011-04-26| 944.27
#2011-04-27| 935.47
#2011-04-28| 962.12
#2011-04-29| 965.91
#2011-05-02| 986.97
#2011-05-03| 989.78
#2011-05-04| 992.05
#2011-05-05|1000.42
#2011-05-06| 987.37
#2011-05-09| 987.25
#2011-05-10| 987.48
#2011-05-11| 981.43
#2011-05-12| 977.40
#2011-05-13| 957.97
#2011-05-16| 942.71
#2011-05-17| 937.19
#2011-05-18| 953.36
#2011-05-19| 938.86
#2011-05-20| 936.37
#2011-05-23| 917.86
#2011-05-24| 912.93
#2011-05-25| 918.90
#2011-05-26| 930.02
#2011-05-27| 936.83
#2011-05-30| .
#2011-05-31| 943.54
#2011-06-01| 948.22
#2011-06-02| 933.09
#2011-06-03| 924.54
#2011-06-06| 915.74
#2011-06-07| 920.24
#2011-06-08| 924.90
#2011-06-09| 918.29
#2011-06-10| 921.03
#2011-06-13| 917.06
#2011-06-14| 929.05
#2011-06-15| 925.47
#2011-06-16| 913.24
#2011-06-17| 911.23
#2011-06-20| 910.05
#2011-06-21| 916.64
#2011-06-22| 936.33
#2011-06-23| 929.36
#2011-06-24| 940.30
#2011-06-27| 929.93
#2011-06-28| 939.35
#2011-06-29| 954.05
#2011-06-30| 962.70
#2011-07-01| 971.64
#2011-07-04| .
#2011-07-05| 996.93
#2011-07-06|1003.43
#2011-07-07| 996.02
#2011-07-08|1005.18
#2011-07-11| 999.68
#2011-07-12| 991.93
#2011-07-13| 999.53
#2011-07-14| 986.63
#2011-07-15| 989.43
#2011-07-18| 988.74
#2011-07-19| 981.27
#2011-07-20| 993.71
#2011-07-21|1000.14
#2011-07-22|1022.64
#2011-07-25|1009.93
#2011-07-26|1019.23
#2011-07-27|1011.68
#2011-07-28|1000.58
#2011-07-29|1002.44
#2011-08-01|1033.56
#2011-08-02|1019.85
#2011-08-03|1002.84
#2011-08-04| 977.32
#2011-08-05| 950.04
#2011-08-08| 936.25
#2011-08-09| 925.03
#2011-08-10| 933.55
#2011-08-11| 919.32
#2011-08-12| 916.91
#2011-08-15| 926.94
#2011-08-16| 929.07
#2011-08-17| 936.67
#2011-08-18| 925.50
#2011-08-19| 913.49
#2011-08-22| 899.83
#2011-08-23| 909.07
#2011-08-24| 897.32
#2011-08-25| 894.79
#2011-08-26| 905.41
#2011-08-29| 906.59
#2011-08-30| 922.10
#2011-08-31| 930.29
#2011-09-01| 932.28
#2011-09-02| 920.06
#2011-09-05| .
#2011-09-06| 875.65
#2011-09-07| 886.36
#2011-09-08| 884.62
#2011-09-09| 884.68
#2011-09-12| 873.90
#2011-09-13| 889.24
#2011-09-14| 878.62
#2011-09-15| 890.74
#2011-09-16| 909.73
#2011-09-19| 915.33
#2011-09-20| 892.77
#2011-09-21| 896.38
#2011-09-22| 881.36
#2011-09-23| 881.93
#2011-09-26| 869.71
#2011-09-27| 890.76
#2011-09-28| 918.93
#2011-09-29| 929.54
#2011-09-30| 926.74
#2011-10-03| 913.70
#2011-10-04| 897.23
#2011-10-05| 876.37
#2011-10-06| 887.01
#2011-10-07| 891.72
#2011-10-10| 892.07
#2011-10-11| 909.41
#2011-10-12| 890.70
#2011-10-13| 909.98
#2011-10-14| 893.01
#2011-10-17| 917.09
#2011-10-18| 902.99
#2011-10-19| 905.60
#2011-10-20| 902.09
#2011-10-21| 902.34
#2011-10-24| 912.02
#2011-10-25| 905.04
#2011-10-26| 901.52
#2011-10-27| 938.57
#2011-10-28| 949.83
#2011-10-31| 905.60
#2011-11-01| 895.57
#2011-11-02| 879.58
#2011-11-03| 880.32
#2011-11-04| 894.37
#2011-11-07| 895.50
#2011-11-08| 873.83
#2011-11-09| 892.50
#2011-11-10| 868.16
#2011-11-11| 867.41
#2011-11-14| 879.92
#2011-11-15| 877.27
#2011-11-16| 869.41
#2011-11-17| 872.08
#2011-11-18| 859.03
#2011-11-21| 855.36
#2011-11-22| 857.17
#2011-11-23| 852.57
#2011-11-24| .
#2011-11-25| 837.19
#2011-11-28| 843.51
#2011-11-29| 861.23
#2011-11-30| 859.94
#2011-12-01| 873.98
#2011-12-02| 874.66
#2011-12-05| 887.91
#2011-12-06| 875.58
#2011-12-07| 888.69
#2011-12-08| 888.76
#2011-12-09| 874.48
#2011-12-12| 883.96
#2011-12-13| 873.84
#2011-12-14| 866.16
#2011-12-15| 855.66
#2011-12-16| 856.53
#2011-12-19| 846.74
#2011-12-20| 844.88
#2011-12-21| 850.70
#2011-12-22| 845.63
#2011-12-23| 845.52
#2011-12-26| .
#2011-12-27| 845.81
#2011-12-28| 837.00
#2011-12-29| 839.38
#2011-12-30| 855.60
#2012-01-02| .
#2012-01-03| 857.72
#2012-01-04| 884.02
#2012-01-05| 869.79
#2012-01-06| 865.94
#2012-01-09| 868.92
#2012-01-10| 872.08
#2012-01-11| 876.28
#2012-01-12| 869.22
#2012-01-13| 870.29
#2012-01-16| .
#2012-01-17| 865.13
#2012-01-18| 865.78
#2012-01-19| 875.96
#2012-01-20| 909.90
#2012-01-23| 921.14
#2012-01-24| 910.34
#2012-01-25| 911.48
#2012-01-26| 917.89
#2012-01-27| 914.43
#2012-01-30| 920.50
#2012-01-31| 922.21
#2012-02-01| 936.13
#2012-02-02| 952.30
#2012-02-03| 940.23
#2012-02-06| 951.83
#2012-02-07| 955.44
#2012-02-08| 969.23
#2012-02-09| 973.27
#2012-02-10| 954.70
#2012-02-13| 964.08
#2012-02-14| 963.00
#2012-02-15| 993.77
#2012-02-16| 979.08
#2012-02-17| 985.96
#2012-02-20| .
#2012-02-21| 982.96
#2012-02-22| 986.00
#2012-02-23|1000.75
#2012-02-24|1007.82
#2012-02-27|1013.12
#2012-02-28|1020.33
#2012-02-29|1009.71
#2012-03-01| 997.41
#2012-03-02|1002.16
#2012-03-05| 997.98
#2012-03-06| 997.62
#2012-03-07| 986.38
#2012-03-08|1006.34
#2012-03-09|1014.14
#2012-03-12|1006.94
#2012-03-13|1005.91
#2012-03-14|1014.55
#2012-03-15|1023.35
#2012-03-16|1028.87
#2012-03-19|1035.61
#2012-03-20|1031.59
#2012-03-21|1009.31
#2012-03-22|1023.59
#2012-03-23|1009.38
#2012-03-26| 996.17
#2012-03-27|1025.04
#2012-03-28|1022.94
#2012-03-29|1021.85
#2012-03-30|1011.47
#2012-04-02|1026.78
#2012-04-03|1010.24
#2012-04-04| 986.57
#2012-04-05| 978.58
#2012-04-06| .
#2012-04-09| 964.69
#2012-04-10| 975.23
#2012-04-11| 965.14
#2012-04-12| 965.14
#2012-04-13| 985.90
#2012-04-16| 970.57
#2012-04-17| 960.99
#2012-04-18| 980.60
#2012-04-19| 972.47
#2012-04-20| 968.93
#2012-04-23| 967.95
#2012-04-24| 952.24
#2012-04-25| 959.68
#2012-04-26| 967.13
#2012-04-27| 967.32
#2012-04-30| 974.65
#2012-05-01| 944.21
#2012-05-02| 951.18
#2012-05-03| 948.82
#2012-05-04| 954.75
#2012-05-07| 923.48
#2012-05-08| 928.73
#2012-05-09| 915.02
#2012-05-10| 908.31
#2012-05-11| 892.67
#2012-05-14| 897.37
#2012-05-15| 882.47
#2012-05-16| 869.81
#2012-05-17| 894.24
#2012-05-18| 867.27
#2012-05-21| 866.55
#2012-05-22| 871.14
#2012-05-23| 861.95
#2012-05-24| 867.21
#2012-05-25| 863.72
#2012-05-28| .
#2012-05-29| 877.06
#2012-05-30| 871.45
#2012-05-31| 870.18
#2012-06-01| 865.50
#2012-06-04| 842.94
#2012-06-05| 859.53
#2012-06-06| 872.90
#2012-06-07| 885.96
#2012-06-08| 868.48
#2012-06-11| 881.87
#2012-06-12| 874.87
#2012-06-13| 876.81
#2012-06-14| 884.00
#2012-06-15| 898.94
#2012-06-18| 914.21
#2012-06-19| 908.13
#2012-06-20| 927.12
#2012-06-21| 923.79
#2012-06-22| 918.47
#2012-06-25| 920.20
#2012-06-26| 908.77
#2012-06-27| 922.28
#2012-06-28| 951.54
#2012-06-29| 959.90
#2012-07-02| 968.66
#2012-07-03| 974.75
#2012-07-04| .
#2012-07-05| 969.86
#2012-07-06| 969.35
#2012-07-09| 955.59
#2012-07-10| 945.08
#2012-07-11| 947.19
#2012-07-12| 940.05
#2012-07-13| 935.71
#2012-07-16| 941.29
#2012-07-17| 944.48
#2012-07-18| 941.79
#2012-07-19| 952.11
#2012-07-20| 926.32
#2012-07-23| 910.15
#2012-07-24| 910.89
#2012-07-25| 897.96
#2012-07-26| 922.43
#2012-07-27| 939.16
#2012-07-30| 954.54
#2012-07-31| 953.56
#2012-08-01| 944.36
#2012-08-02| 953.38
#2012-08-03| 935.69
#2012-08-06| 952.39
#2012-08-07| 955.10
#2012-08-08| 954.20
#2012-08-09| 954.09
#2012-08-10| 955.51
#2012-08-13| 955.56
#2012-08-14| 946.07
#2012-08-15| 938.94
#2012-08-16| 950.91
#2012-08-17| 962.21
#2012-08-20| 959.11
#2012-08-21| 964.28
#2012-08-22| 962.67
#2012-08-23| 978.21
#2012-08-24| 961.10
#2012-08-27| 958.10
#2012-08-28| 948.45
#2012-08-29| 952.76
#2012-08-30| 946.34
#2012-08-31| 934.74
#2012-09-03| .
#2012-09-04| 932.24
#2012-09-05| 924.33
#2012-09-06| 925.68
#2012-09-07| 959.44
#2012-09-10| 962.00
#2012-09-11| 960.16
#2012-09-12| 970.29
#2012-09-13| 977.56
#2012-09-14| 997.84
#2012-09-17| 991.64
#2012-09-18| 997.40
#2012-09-19|1007.62
#2012-09-20| 991.85
#2012-09-21| 992.04
#2012-09-24| 997.45
#2012-09-25|1006.80
#2012-09-26| 999.12
#2012-09-27|1005.49
#2012-09-28| 992.55
#2012-10-01| 981.28
#2012-10-02| 976.10
#2012-10-03| 970.23
#2012-10-04| 988.24
#2012-10-05| 988.59
#2012-10-08| 995.36
#2012-10-09| 982.94
#2012-10-10| 970.71
#2012-10-11| 961.14
#2012-10-12| 971.92
#2012-10-15| 966.25
#2012-10-16| 977.77
#2012-10-17| 991.81
#2012-10-18|1003.52
#2012-10-19|1002.93
#2012-10-22| 999.82
#2012-10-23| 992.31
#2012-10-24| 984.77
#2012-10-25| 987.99
#2012-10-26| 984.49
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 984.69
#2012-11-01| 984.31
#2012-11-02| 995.91
#2012-11-05| 991.57
#2012-11-06| 984.07
#2012-11-07| 990.07
#2012-11-08| 977.08
#2012-11-09| 975.92
#2012-11-12| 964.54
#2012-11-13| 964.10
#2012-11-14| 958.19
#2012-11-15| 975.24
#2012-11-16| 994.79
#2012-11-19|1006.85
#2012-11-20| 998.54
#2012-11-21| 990.82
#2012-11-22| .
#2012-11-23|1002.95
#2012-11-26|1003.89
#2012-11-27|1010.34
#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|1111.10
#2012-12-27|1115.47
#2012-12-28|1124.83
#2012-12-31|1120.01
#2013-01-01|1120.01
#2013-01-02|1110.95
#2013-01-03|1115.17
#2013-01-04|1142.73
#2013-01-07|1130.33
#2013-01-08|1112.25
#2013-01-09|1119.13
#2013-01-10|1129.81
#2013-01-11|1128.49
#2013-01-14|1126.34
#2013-01-15|1141.22
#2013-01-16|1115.05
#2013-01-17|1100.55
#2013-01-18|1123.21
#2013-01-21|1113.11
#2013-01-22|1126.05
#2013-01-23|1105.78
#2013-01-24|1104.94
#2013-01-25|1108.06
#2013-01-28|1114.74
#2013-01-29|1136.49
#2013-01-30|1149.80
#2013-01-31|1166.80
#2013-02-01|1145.65
#2013-02-04|1170.27
#2013-02-05|1133.83
#2013-02-06|1164.86
#2013-02-07|1175.18
#2013-02-08|1167.58
#2013-02-11|1158.89
#2013-02-12|1189.39
#2013-02-13|1169.75
#2013-02-14|1162.59
#2013-02-15|1125.69
#2013-02-18|1166.16
#2013-02-19|1174.42
#2013-02-20|1180.92
#2013-02-21|1172.43
#2013-02-22|1163.75
#2013-02-25|1182.25
#2013-02-26|1200.15
#2013-02-27|1179.91
#2013-02-28|1202.43
#2013-03-01|1212.38
#2013-03-04|1239.38
#2013-03-05|1223.82
#2013-03-06|1240.20
#2013-03-07|1217.24
#2013-03-08|1223.91
#2013-03-11|1276.95
#2013-03-12|1268.89
#2013-03-13|1266.77
#2013-03-14|1286.40
#2013-03-15|1306.25
#2013-03-18|1276.93
#2013-03-19|1293.72
#2013-03-20|1284.84
#2013-03-21|1306.65
#2013-03-22|1295.74
#2013-03-25|1318.19
#2013-03-26|1313.75
#2013-03-27|1333.53
#2013-03-28|1324.79
#2013-03-29|1314.91
#2013-04-01|1267.66
#2013-04-02|1286.89
#2013-04-03|1302.20
#2013-04-04|1314.10
#2013-04-05|1383.79
#2013-04-08|1423.04
#2013-04-09|1391.78
#2013-04-10|1418.40
#2013-04-11|1446.33
#2013-04-12|1468.25
#2013-04-15|1446.67
#2013-04-16|1415.36
#2013-04-17|1450.94
#2013-04-18|1432.58
#2013-04-19|1418.82
#2013-04-22|1435.15
#2013-04-23|1421.10
#2013-04-24|1433.63
#2013-04-25|1449.21
#2013-04-26|1463.08
#2013-04-29|1456.07
#2013-04-30|1480.67
#2013-05-01|1475.49
#2013-05-02|1461.13
#2013-05-03|1447.54
#2013-05-06|1442.15
#2013-05-07|1476.25
#2013-05-08|1475.09
#2013-05-09|1442.90
#2013-05-10|1442.54
#2013-05-13|1487.84
#2013-05-14|1451.64
#2013-05-15|1458.25
#2013-05-16|1444.66
#2013-05-17|1453.08
#2013-05-20|1462.91
#2013-05-21|1437.51
#2013-05-22|1429.62
#2013-05-23|1324.92
#2013-05-24|1329.73
#2013-05-27|1299.91
#2013-05-28|1296.83
#2013-05-29|1323.15
#2013-05-30|1267.20
#2013-05-31|1269.15
#2013-06-03|1219.84
#2013-06-04|1284.98
#2013-06-05|1264.97
#2013-06-06|1231.86
#2013-06-07|1249.56
#2013-06-10|1274.96
#2013-06-11|1296.33
#2013-06-12|1296.29
#2013-06-13|1262.46
#2013-06-14|1267.14
#2013-06-17|1284.51
#2013-06-18|1279.91
#2013-06-19|1313.43
#2013-06-20|1249.73
#2013-06-21|1262.60
#2013-06-24|1255.90
#2013-06-25|1243.31
#2013-06-26|1241.81
#2013-06-27|1273.76
#2013-06-28|1325.03
#2013-07-01|1345.46
#2013-07-02|1359.59
#2013-07-03|1381.58
#2013-07-04|1381.32
#2013-07-05|1384.51
#2013-07-08|1359.80
#2013-07-09|1388.46
#2013-07-10|1396.36
#2013-07-11|1419.26
#2013-07-12|1414.16
#2013-07-15|1407.79
#2013-07-16|1426.14
#2013-07-17|1416.40
#2013-07-18|1414.37
#2013-07-19|1415.57
#2013-07-22|1433.97
#2013-07-23|1433.68
#2013-07-24|1423.97
#2013-07-25|1400.71
#2013-07-26|1367.94
#2013-07-29|1324.51
#2013-07-30|1344.61
#2013-07-31|1322.95
#2013-08-01|1359.48
#2013-08-02|1406.98
#2013-08-05|1392.24
#2013-08-06|1414.75
#2013-08-07|1381.19
#2013-08-08|1377.54
#2013-08-09|1371.08
#2013-08-12|1343.28
#2013-08-13|1340.60
#2013-08-14|1362.23
#2013-08-15|1343.52
#2013-08-16|1336.23
#2013-08-19|1338.51
#2013-08-20|1327.94
#2013-08-21|1317.70
#2013-08-22|1303.92
#2013-08-23|1332.13
#2013-08-26|1327.32
#2013-08-27|1333.55
#2013-08-28|1304.99
#2013-08-29|1298.29
#2013-08-30|1292.49
#2013-09-02|1295.34
#2013-09-03|1330.85
#2013-09-04|1347.90
#2013-09-05|1342.38
#2013-09-06|1338.37
#2013-09-09|1367.64
#2013-09-10|1385.47
#2013-09-11|1392.67
#2013-09-12|1399.03
#2013-09-13|1393.82
#2013-09-16|1401.50
#2013-09-17|1390.40
#2013-09-18|1416.42
#2013-09-19|1444.14
#2013-09-20|1442.54
#2013-09-23|1456.14
#2013-09-24|1445.89
#2013-09-25|1444.54
#2013-09-26|1458.69
#2013-09-27|1465.25
#2013-09-30|1433.00
#2013-10-01|1431.75
#2013-10-02|1414.60
#2013-10-03|1408.84
#2013-10-04|1399.06
#2013-10-07|1374.45
#2013-10-08|1385.60
#2013-10-09|1412.62
#2013-10-10|1402.47
#2013-10-11|1426.26
#2013-10-14|1429.02
#2013-10-15|1415.36
#2013-10-16|1413.86
#2013-10-17|1445.08
#2013-10-18|1445.43
#2013-10-21|1448.78
#2013-10-22|1450.20
#2013-10-23|1440.34
#2013-10-24|1439.71
#2013-10-25|1413.74
#2013-10-28|1431.33
#2013-10-29|1416.67
#2013-10-30|1432.11
#2013-10-31|1413.69
#2013-11-01|1389.79
#2013-11-04|1392.25
#2013-11-05|1393.89
#2013-11-06|1401.31
#2013-11-07|1386.88
#2013-11-08|1374.20
#2013-11-11|1381.26
#2013-11-12|1409.07
#2013-11-13|1417.57
#2013-11-14|1427.94
#2013-11-15|1461.33
#2013-11-18|1474.75
#2013-11-19|1460.74
#2013-11-20|1453.04
#2013-11-21|1445.87
#2013-11-22|1448.19
#2013-11-25|1446.17
#2013-11-26|1447.90
#2013-11-27|1430.27
#2013-11-28|1441.24
#2013-11-29|1432.51
#2013-12-02|1427.76
#2013-12-03|1437.01
#2013-12-04|1405.37
#2013-12-05|1401.46
#2013-12-06|1396.18
#2013-12-09|1405.77
#2013-12-10|1411.41
#2013-12-11|1405.79
#2013-12-12|1392.00
#2013-12-13|1384.63
#2013-12-16|1372.93
#2013-12-17|1384.04
#2013-12-18|1403.13
#2013-12-19|1410.72
#2013-12-20|1413.36
#2013-12-23|1414.72
#2013-12-24|1405.43
#2013-12-25|1405.62
#2013-12-26|1431.36
#2013-12-27|1443.66
#2013-12-30|1464.95
#2013-12-31|1463.98
#2014-01-01|1463.98
#2014-01-02|1465.09
#2014-01-03|1472.81
#2014-01-06|1461.27
#2014-01-07|1443.01
#2014-01-08|1462.64
#2014-01-09|1448.56
#2014-01-10|1459.49
#2014-01-13|1470.50
#2014-01-14|1429.72
#2014-01-15|1444.90
#2014-01-16|1441.67
#2014-01-17|1447.47
#2014-01-20|1444.27
#2014-01-21|1438.32
#2014-01-22|1446.46
#2014-01-23|1442.10
#2014-01-24|1429.94
#2014-01-27|1381.99
#2014-01-28|1374.32
#2014-01-29|1417.01
#2014-01-30|1362.76
#2014-01-31|1366.35
#2014-02-03|1338.04
#2014-02-04|1281.06
#2014-02-05|1313.11
#2014-02-06|1301.38
#2014-02-07|1330.86
#2014-02-10|1338.49
#2014-02-11|1333.85
#2014-02-12|1340.63
#2014-02-13|1324.55
#2014-02-14|1305.23
#2014-02-17|1318.47
#2014-02-18|1358.81
#2014-02-19|1351.02
#2014-02-20|1319.40
#2014-02-21|1339.71
#2014-02-24|1327.47
#2014-02-25|1346.75
#2014-02-26|1332.54
#2014-02-27|1312.89
#2014-02-28|1302.32
#2014-03-03|1301.27
#2014-03-04|1299.68
#2014-03-05|1312.00
#2014-03-06|1323.71
#2014-03-07|1329.91
#2014-03-10|1317.51
#2014-03-11|1321.90
#2014-03-12|1299.69
#2014-03-13|1299.69
#2014-03-14|1274.65
#2014-03-17|1261.40
#2014-03-18|1270.67
#2014-03-19|1267.17
#2014-03-20|1233.05
#2014-03-21|1233.23
#2014-03-24|1246.40
#2014-03-25|1244.72
#2014-03-26|1251.38
#2014-03-27|1265.69
#2014-03-28|1276.58
#2014-03-31|1297.13
#2014-04-01|1297.21
#2014-04-02|1313.90
#2014-04-03|1318.46
#2014-04-04|1327.80
#2014-04-07|1304.16
#2014-04-08|1290.88
#2014-04-09|1260.52
#2014-04-10|1262.09
#2014-04-11|1240.86
#2014-04-14|1237.76
#2014-04-15|1241.20
#2014-04-16|1270.11
#2014-04-17|1268.22
#2014-04-18|1273.88
#2014-04-21|1265.29
#2014-04-22|1250.19
#2014-04-23|1265.94
#2014-04-24|1262.41
#2014-04-25|1265.70
#2014-04-28|1250.89
#2014-04-29|1251.38
#2014-04-30|1256.15
#2014-05-01|1284.97
#2014-05-02|1293.79
#2014-05-05|1295.44
#2014-05-06|1302.58
#2014-05-07|1266.71
#2014-05-08|1277.34
#2014-05-09|1284.42
#2014-05-12|1273.64
#2014-05-13|1303.92
#2014-05-14|1316.64
#2014-05-15|1315.15
#2014-05-16|1293.19
#2014-05-19|1282.69
#2014-05-20|1279.05
#2014-05-21|1267.47
#2014-05-22|1286.82
#2014-05-23|1299.93
#2014-05-26|1315.75
#2014-05-27|1315.84
#2014-05-28|1320.87
#2014-05-29|1324.90
#2014-05-30|1322.23
#2014-06-02|1336.57
#2014-06-03|1345.61
#2014-06-04|1344.97
#2014-06-05|1342.46
#2014-06-06|1349.87
#2014-06-09|1349.52
#2014-06-10|1348.37
#2014-06-11|1368.09
#2014-06-12|1369.72
#2014-06-13|1374.08
#2014-06-16|1366.42
#2014-06-17|1362.80
#2014-06-18|1378.50
#2014-06-19|1408.13
#2014-06-20|1408.32
#2014-06-23|1405.81
#2014-06-24|1399.02
#2014-06-25|1394.23
#2014-06-26|1398.56
#2014-06-27|1388.87
#2014-06-30|1399.60
#2014-07-01|1407.81
#2014-07-02|1409.91
#2014-07-03|1397.30
#2014-07-04|1403.51
#2014-07-07|1401.08
#2014-07-08|1392.08
#2014-07-09|1380.93
#2014-07-10|1373.19
#2014-07-11|1361.28
#2014-07-14|1360.90
#2014-07-15|1373.59
#2014-07-16|1373.07
#2014-07-17|1371.81
#2014-07-18|1361.39
#2014-07-21|1362.33
#2014-07-22|1363.85
#2014-07-23|1360.24
#2014-07-24|1353.02
#2014-07-25|1362.66
#2014-07-28|1371.19
#2014-07-29|1365.74
#2014-07-30|1359.27
#2014-07-31|1366.77
#2014-08-01|1363.57
#2014-08-04|1348.85
#2014-08-05|1328.57
#2014-08-06|1316.97
#2014-08-07|1325.05
#2014-08-08|1296.19
#2014-08-11|1320.45
#2014-08-12|1323.50
#2014-08-13|1330.22
#2014-08-14|1334.45
#2014-08-15|1336.67
#2014-08-18|1330.91
#2014-08-19|1337.57
#2014-08-20|1327.56
#2014-08-21|1343.26
#2014-08-22|1337.47
#2014-08-25|1341.59
#2014-08-26|1331.37
#2014-08-27|1334.33
#2014-08-28|1332.24
#2014-08-29|1326.84
#2014-09-01|1325.87
#2014-09-02|1333.41
#2014-09-03|1344.63
#2014-09-04|1338.44
#2014-09-05|1334.07
#2014-09-08|1335.72
#2014-09-09|1319.38
#2014-09-10|1322.98
#2014-09-11|1328.71
#2014-09-12|1323.92
#2014-09-15|1325.52
#2014-09-16|1311.29
#2014-09-17|1296.53
#2014-09-18|1297.49
#2014-09-19|1307.33
#2014-09-22|1311.36
#2014-09-23|1312.93
#2014-09-24|1303.56
#2014-09-25|1325.33
#2014-09-26|1313.36
#2014-09-29|1314.09
#2014-09-30|1301.30
#2014-10-01|1296.80
#2014-10-02|1270.00
#2014-10-03|1252.18
#2014-10-06|1269.98
#2014-10-07|1275.82
#2014-10-08|1263.46
#2014-10-09|1256.90
#2014-10-10|1240.65
#2014-10-13|1247.12
#2014-10-14|1225.06
#2014-10-15|1238.89
#2014-10-16|1210.52
#2014-10-17|1185.44
#2014-10-20|1222.88
#2014-10-21|1211.33
#2014-10-22|1227.01
#2014-10-23|1215.08
#2014-10-24|1219.87
#2014-10-27|1236.75
#2014-10-28|1235.46
#2014-10-29|1256.23
#2014-10-30|1261.98
#2014-10-31|1305.53
#2014-11-03|1281.69
#2014-11-04|1335.25
#2014-11-05|1313.92
#2014-11-06|1281.24
#2014-11-07|1285.89
#2014-11-10|1292.81
#2014-11-11|1290.77
#2014-11-12|1305.68
#2014-11-13|1309.13
#2014-11-14|1312.91
#2014-11-17|1287.03
#2014-11-18|1303.99
#2014-11-19|1299.11
#2014-11-20|1287.90
#2014-11-21|1299.64
#2014-11-24|1290.53
#2014-11-25|1302.70
#2014-11-26|1299.19
#2014-11-27|1278.54
#2014-11-28|1289.94
#2014-12-01|1302.64
#2014-12-02|1296.13
#2014-12-03|1292.35
#2014-12-04|1294.83
#2014-12-05|1285.12
#2014-12-08|1289.94
#2014-12-09|1305.50
#2014-12-10|1281.55
#2014-12-11|1263.98
#2014-12-12|1271.60
#2014-12-15|1252.85
#2014-12-16|1242.69
#2014-12-17|1238.32
#2014-12-18|1237.03
#2014-12-19|1272.41
#2014-12-22|1267.82
#2014-12-23|1259.57
#2014-12-24|1269.29
#2014-12-25|1265.62
#2014-12-26|1274.29
#2014-12-29|1268.99
#2014-12-30|1271.68
#2014-12-31|1266.16
#2015-01-01|1266.27
#2015-01-02|1263.01
#2015-01-05|1260.05
#2015-01-06|1234.91
#2015-01-07|1218.17
#2015-01-08|1223.19
#2015-01-09|1235.79
#2015-01-12|1238.08
#2015-01-13|1230.78
#2015-01-14|1231.80
#2015-01-15|1239.26
#2015-01-16|1222.16
#2015-01-19|1219.42
#2015-01-20|1232.89
#2015-01-21|1224.86
#2015-01-22|1216.48
#2015-01-23|1235.26
#2015-01-26|1221.39
#2015-01-27|1256.51
#2015-01-28|1252.13
#2015-01-29|1232.23
#2015-01-30|1238.19
#2015-02-02|1228.40
#2015-02-03|1211.61
#2015-02-04|1244.62
#2015-02-05|1252.29
#2015-02-06|1255.26
#2015-02-09|1263.34
#2015-02-10|1256.61
#2015-02-11|1245.08
#2015-02-12|1286.82
#2015-02-13|1300.33
#2015-02-16|1329.60
#2015-02-17|1321.67
#2015-02-18|1344.21
#2015-02-19|1365.87
#2015-02-20|1370.44
#2015-02-23|1358.59
#2015-02-24|1356.38
#2015-02-25|1363.64
#2015-02-26|1376.84
#2015-02-27|1376.32
#2015-03-02|1359.95
#2015-03-03|1363.29
#2015-03-04|1344.11
#2015-03-05|1345.85
#2015-03-06|1354.66
#2015-03-09|1344.29
#2015-03-10|1328.70
#2015-03-11|1326.88
#2015-03-12|1354.54
#2015-03-13|1374.32
#2015-03-16|1378.50
#2015-03-17|1380.82
#2015-03-18|1398.28
#2015-03-19|1383.46
#2015-03-20|1397.29
#2015-03-23|1403.40
#2015-03-24|1399.86
#2015-03-25|1413.10
#2015-03-26|1392.85
#2015-03-27|1389.58
#2015-03-30|1386.11
#2015-03-31|1365.92
#2015-04-01|1368.41
#2015-04-02|1393.06
#2015-04-03|1402.57
#2015-04-06|1394.48
#2015-04-07|1403.08
#2015-04-08|1412.46
#2015-04-09|1410.92
#2015-04-10|1409.32
#2015-04-13|1399.46
#2015-04-14|1419.56
#2015-04-15|1414.85
#2015-04-16|1451.47
#2015-04-17|1457.78
#2015-04-20|1444.87
#2015-04-21|1469.00
#2015-04-22|1497.63
#2015-04-23|1496.51
#2015-04-24|1495.46
#2015-04-27|1489.02
#2015-04-28|1500.56
#2015-04-29|1498.85
#2015-04-30|1467.11
#2015-05-01|1447.60
#2015-05-04|1447.12
#2015-05-05|1448.93
#2015-05-06|1456.57
#2015-05-07|1447.56
#2015-05-08|1478.13
#2015-05-11|1478.23
#2015-05-12|1481.27
#2015-05-13|1478.78
#2015-05-14|1454.78
#2015-05-15|1469.32
#2015-05-18|1502.69
#2015-05-19|1494.77
#2015-05-20|1495.49
#2015-05-21|1507.07
#2015-05-22|1500.40
#2015-05-25|1511.57
#2015-05-26|1489.61
#2015-05-27|1477.90
#2015-05-28|1497.85
#2015-05-29|1496.27
#2015-06-01|1504.87
#2015-06-02|1487.85
#2015-06-03|1481.85
#2015-06-04|1491.81
#2015-06-05|1462.79
#2015-06-08|1470.17
#2015-06-09|1454.82
#2015-06-10|1467.69
#2015-06-11|1468.27
#2015-06-12|1476.76
#2015-06-15|1481.38
#2015-06-16|1459.80
#2015-06-17|1442.52
#2015-06-18|1439.53
#2015-06-19|1450.29
#2015-06-22|1476.29
#2015-06-23|1496.29
#2015-06-24|1495.73
#2015-06-25|1493.35
#2015-06-26|1499.58
#2015-06-29|1473.73
#2015-06-30|1478.64
#2015-07-01|1482.42
#2015-07-02|1488.58
#2015-07-03|1501.99
#2015-07-06|1463.95
#2015-07-07|1480.29
#2015-07-08|1434.08
#2015-07-09|1428.85
#2015-07-10|1425.67
#2015-07-13|1446.07
#2015-07-14|1472.82
#2015-07-15|1471.30
#2015-07-16|1485.11
#2015-07-17|1496.52
#2015-07-20|1493.02
#2015-07-21|1504.23
#2015-07-22|1480.63
#2015-07-23|1488.11
#2015-07-24|1478.47
#2015-07-27|1476.66
#2015-07-28|1458.04
#2015-07-29|1458.45
#2015-07-30|1477.41
#2015-07-31|1493.89
#2015-08-03|1479.24
#2015-08-04|1483.43
#2015-08-05|1480.39
#2015-08-06|1487.27
#2015-08-07|1503.26
#2015-08-10|1507.30
#2015-08-11|1500.84
#2015-08-12|1497.69
#2015-08-13|1481.75
#2015-08-14|1482.12
#2015-08-17|1484.68
#2015-08-18|1494.59
#2015-08-19|1480.37
#2015-08-20|1460.48
#2015-08-21|1415.77
#2015-08-24|1355.59
#2015-08-25|1310.59
#2015-08-26|1359.54
#2015-08-27|1369.48
#2015-08-28|1410.91
#2015-08-31|1391.76
#2015-09-01|1359.90
#2015-09-02|1342.28
#2015-09-03|1340.87
#2015-09-04|1323.00
#2015-09-07|1315.07
#2015-09-08|1287.43
#2015-09-09|1357.90
#2015-09-10|1332.62
#2015-09-11|1351.81
#2015-09-14|1342.88
#2015-09-15|1336.77
#2015-09-16|1337.16
#2015-09-17|1347.38
#2015-09-18|1323.58
#2015-09-21|1317.32
#2015-09-22|1322.70
#2015-09-23|1317.65
#2015-09-24|1304.16
#2015-09-25|1333.92
#2015-09-28|1342.34
#2015-09-29|1286.70
#2015-09-30|1323.94
#2015-10-01|1362.67
#2015-10-02|1364.08
#2015-10-05|1358.47
#2015-10-06|1370.91
#2015-10-07|1387.95
#2015-10-08|1384.93
#2015-10-09|1400.56
#2015-10-12|1405.24
#2015-10-13|1380.60
#2015-10-14|1358.82
#2015-10-15|1380.22
#2015-10-16|1396.16
#2015-10-19|1378.82
#2015-10-20|1381.15
#2015-10-21|1402.59
#2015-10-22|1390.52
#2015-10-23|1411.21
#2015-10-26|1419.21
#2015-10-27|1409.22
#2015-10-28|1409.84
#2015-10-29|1398.72
#2015-10-30|1413.22
#2015-11-02|1379.78
#2015-11-03|1374.09
#2015-11-04|1373.65
#2015-11-05|1391.31
#2015-11-06|1378.20
#2015-11-09|1410.39
#2015-11-10|1413.60
#2015-11-11|1425.52
#2015-11-12|1414.66
#2015-11-13|1412.27
#2015-11-16|1398.03
#2015-11-17|1400.53
#2015-11-18|1399.08
#2015-11-19|1418.80
#2015-11-20|1416.22
#2015-11-23|1414.26
#2015-11-24|1414.46
#2015-11-25|1391.14
#2015-11-26|1402.36
#2015-11-27|1391.75
#2015-11-30|1363.45
#2015-12-01|1385.69
#2015-12-02|1379.12
#2015-12-03|1386.09
#2015-12-04|1365.73
#2015-12-07|1368.16
#2015-12-08|1359.77
#2015-12-09|1361.27
#2015-12-10|1355.19
#2015-12-11|1359.79
#2015-12-14|1344.65
#2015-12-15|1307.83
#2015-12-16|1348.14
#2015-12-17|1358.28
#2015-12-18|1345.16
#2015-12-21|1342.87
#2015-12-22|1349.07
#2015-12-23|1348.01
#2015-12-24|1352.05
#2015-12-25|1341.75
#2015-12-28|1355.04
#2015-12-29|1368.97
#2015-12-30|1366.61
#2015-12-31|1369.74
#2016-01-01|1369.74
#2016-01-04|1353.57
#2016-01-05|1353.05
#2016-01-06|1344.31
#2016-01-07|1321.69
#2016-01-08|1311.14
#2016-01-11|1315.27
#2016-01-12|1264.68
#2016-01-13|1294.49
#2016-01-14|1275.76
#2016-01-15|1277.71
#2016-01-18|1254.26
#2016-01-19|1244.31
#2016-01-20|1215.04
#2016-01-21|1165.49
#2016-01-22|1211.66
#2016-01-25|1222.25
#2016-01-26|1196.85
#2016-01-27|1237.26
#2016-01-28|1223.20
#2016-01-29|1225.19
#2016-02-01|1215.00
#2016-02-02|1205.48
#2016-02-03|1191.08
#2016-02-04|1187.67
#2016-02-05|1155.76
#2016-02-08|1169.87
#2016-02-09|1106.83
#2016-02-10|1064.42
#2016-02-11|1089.63
#2016-02-12|1030.90
#2016-02-15|1102.71
#2016-02-16|1133.21
#2016-02-17|1110.07
#2016-02-18|1137.06
#2016-02-19|1131.88
#2016-02-22|1127.58
#2016-02-23|1131.21
#2016-02-24|1147.24
#2016-02-25|1159.17
#2016-02-26|1145.04
#2016-02-29|1145.53
#2016-03-01|1141.57
#2016-03-02|1179.86
#2016-03-03|1222.07
#2016-03-04|1223.71
#2016-03-07|1215.12
#2016-03-08|1212.92
#2016-03-09|1183.19
#2016-03-10|1188.54
#2016-03-11|1208.35
#2016-03-14|1234.75
#2016-03-15|1233.11
#2016-03-16|1200.78
#2016-03-17|1227.85
#2016-03-18|1217.68
#2016-03-21|1215.28
#2016-03-22|1229.93
#2016-03-23|1213.37
#2016-03-24|1189.32
#2016-03-25|1203.41
#2016-03-28|1204.22
#2016-03-29|1205.74
#2016-03-30|1190.29
#2016-03-31|1195.45
#2016-04-01|1156.07
#2016-04-04|1173.72
#2016-04-05|1149.41
#2016-04-06|1148.40
#2016-04-07|1169.30
#2016-04-08|1173.59
#2016-04-11|1165.39
#2016-04-12|1190.60
#2016-04-13|1214.75
#2016-04-14|1252.14
#2016-04-15|1241.66
#2016-04-18|1197.22
#2016-04-19|1236.63
#2016-04-20|1239.31
#2016-04-21|1264.39
#2016-04-22|1280.05
#2016-04-25|1297.42
#2016-04-26|1270.05
#2016-04-27|1261.60
#2016-04-28|1227.92
#2016-04-29|1245.88
#2016-05-02|1214.28
#2016-05-03|1218.00
#2016-05-04|1210.02
#2016-05-05|1204.62
#2016-05-06|1202.52
#2016-05-09|1194.21
#2016-05-10|1216.16
#2016-05-11|1212.38
#2016-05-12|1211.57
#2016-05-13|1187.53
#2016-05-16|1193.80
#2016-05-17|1208.00
#2016-05-18|1219.36
#2016-05-19|1216.27
#2016-05-20|1217.24
#2016-05-23|1226.74
#2016-05-24|1209.82
#2016-05-25|1219.83
#2016-05-26|1221.65
#2016-05-27|1228.42
#2016-05-30|1224.05
#2016-05-31|1238.85
#2016-06-01|1241.03
#2016-06-02|1217.65
#2016-06-03|1244.19
#2016-06-06|1221.43
#2016-06-07|1231.66
#2016-06-08|1243.80
#2016-06-09|1224.93
#2016-06-10|1211.62
#2016-06-13|1178.42
#2016-06-14|1167.49
#2016-06-15|1176.63
#2016-06-16|1170.65
#2016-06-17|1174.30
#2016-06-20|1201.55
#2016-06-21|1211.79
#2016-06-22|1196.76
#2016-06-23|1202.69
#2016-06-24|1149.42
#2016-06-27|1145.95
#2016-06-28|1132.33
#2016-06-29|1158.49
#2016-06-30|1164.12
#2016-07-01|1169.19
#2016-07-04|1170.14
#2016-07-05|1171.84
#2016-07-06|1147.65
#2016-07-07|1143.54
#2016-07-08|1126.57
#2016-07-11|1146.69
#2016-07-12|1173.56
#2016-07-13|1203.58
#2016-07-14|1195.30
#2016-07-15|1215.42
#2016-07-18|1214.73
#2016-07-19|1213.88
#2016-07-20|1205.05
#2016-07-21|1225.13
#2016-07-22|1211.92
#2016-07-25|1214.50
#2016-07-26|1211.59
#2016-07-27|1209.91
#2016-07-28|1205.93
#2016-07-29|1277.26
#2016-08-01|1290.87
#2016-08-02|1271.64
#2016-08-03|1225.34
#2016-08-04|1255.07
#2016-08-05|1241.81
#2016-08-08|1280.91
#2016-08-09|1294.47
#2016-08-10|1294.24
#2016-08-11|1293.47
#2016-08-12|1299.09
#2016-08-15|1290.80
#2016-08-16|1274.15
#2016-08-17|1304.65
#2016-08-18|1290.29
#2016-08-19|1296.13
#2016-08-22|1294.40
#2016-08-23|1284.67
#2016-08-24|1284.53
#2016-08-25|1287.34
#2016-08-26|1273.50
#2016-08-29|1286.62
#2016-08-30|1283.73
#2016-08-31|1300.94
#2016-09-01|1314.68
#2016-09-02|1310.35
#2016-09-05|1315.24
#2016-09-06|1340.83
#2016-09-07|1332.08
#2016-09-08|1324.83
#2016-09-09|1309.88
#2016-09-12|1299.55
#2016-09-13|1284.05
#2016-09-14|1273.14
#2016-09-15|1253.56
#2016-09-16|1273.51
#2016-09-19|1279.51
#2016-09-20|1279.96
#2016-09-21|1353.70
#2016-09-22|1352.49
#2016-09-23|1334.27
#2016-09-26|1322.30
#2016-09-27|1321.79
#2016-09-28|1298.75
#2016-09-29|1296.99
#2016-09-30|1283.72
#2016-10-03|1293.31
#2016-10-04|1286.99
#2016-10-05|1286.79
#2016-10-06|1292.14
#2016-10-07|1299.05
#2016-10-10|1293.47
#2016-10-11|1289.88
#2016-10-12|1267.40
#2016-10-13|1273.69
#2016-10-14|1266.99
#2016-10-17|1277.19
#2016-10-18|1280.43
#2016-10-19|1292.45
#2016-10-20|1307.01
#2016-10-21|1309.51
#2016-10-24|1303.24
#2016-10-25|1310.56
#2016-10-26|1318.43
#2016-10-27|1317.33
#2016-10-28|1328.87
#2016-10-31|1339.15
#2016-11-01|1350.06
#2016-11-02|1338.68
#2016-11-03|1339.59
#2016-11-04|1319.65
#2016-11-07|1317.14
#2016-11-08|1318.65
#2016-11-09|1260.20
#2016-11-10|1327.08
#2016-11-11|1359.54
#2016-11-14|1362.09
#2016-11-15|1368.95
#2016-11-16|1397.09
#2016-11-17|1394.33
#2016-11-18|1373.90
#2016-11-21|1393.64
#2016-11-22|1392.34
#2016-11-23|1372.31
#2016-11-24|1377.31
#2016-11-25|1369.11
#2016-11-28|1393.13
#2016-11-29|1383.94
#2016-11-30|1372.81
#2016-12-01|1390.41
#2016-12-02|1424.41
#2016-12-05|1395.76
#2016-12-06|1420.67
#2016-12-07|1449.62
#2016-12-08|1467.37
#2016-12-09|1471.41
#2016-12-12|1461.83
#2016-12-13|1461.32
#2016-12-14|1460.64
#2016-12-15|1420.44
#2016-12-16|1432.08
#2016-12-19|1440.05
#2016-12-20|1420.48
#2016-12-21|1421.72
#2016-12-22|1416.28
#2016-12-23|1419.61
#2016-12-26|1411.70
#2016-12-27|1407.16
#2016-12-28|1405.05
#2016-12-29|1401.97
#2016-12-30|1399.96
#2017-01-02|1399.96
#2017-01-03|1383.47
#2017-01-04|1431.31
#2017-01-05|1456.67
#2017-01-06|1435.52
#2017-01-09|1435.70
#2017-01-10|1428.17
#2017-01-11|1421.16
#2017-01-12|1439.60
#2017-01-13|1433.23
#2017-01-16|1426.97
#2017-01-17|1421.76
#2017-01-18|1423.17
#2017-01-19|1414.51
#2017-01-20|1425.27
#2017-01-23|1432.69
#2017-01-24|1406.41
#2017-01-25|1410.86
#2017-01-26|1434.25
#2017-01-27|1442.49
#2017-01-30|1448.72
#2017-01-31|1443.62
#2017-02-01|1431.77
#2017-02-02|1427.55
#2017-02-03|1442.44
#2017-02-06|1453.73
#2017-02-07|1453.29
#2017-02-08|1464.59
#2017-02-09|1438.92
#2017-02-10|1465.75
#2017-02-13|1460.55
#2017-02-14|1439.18
#2017-02-15|1460.44
#2017-02-16|1480.62
#2017-02-17|1475.96
#2017-02-20|1476.27
#2017-02-21|1478.82
#2017-02-22|1479.52
#2017-02-23|1482.37
#2017-02-24|1482.69
#2017-02-27|1457.29
#2017-02-28|1462.93
#2017-03-01|1449.32
#2017-03-02|1456.35
#2017-03-03|1448.60
#2017-03-06|1453.20
#2017-03-07|1445.86
#2017-03-08|1433.68
#2017-03-09|1434.59
#2017-03-10|1452.69
#2017-03-13|1456.93
#2017-03-14|1453.39
#2017-03-15|1453.72
#2017-03-16|1467.26
#2017-03-17|1466.35
#2017-03-20|1467.45
#2017-03-21|1462.75
#2017-03-22|1430.77
#2017-03-23|1427.75
#2017-03-24|1444.55
#2017-03-27|1429.29
#2017-03-28|1450.08
#2017-03-29|1443.95
#2017-03-30|1427.58
#2017-03-31|1411.13
#2017-04-03|1409.92
#2017-04-04|1402.79
#2017-04-05|1386.23
#2017-04-06|1371.59
#2017-04-07|1382.12
#2017-04-10|1390.75
#2017-04-11|1407.47
#2017-04-12|1396.01
#2017-04-13|1387.74
#2017-04-14|1386.07
#2017-04-17|1404.08
#2017-04-18|1408.42
#2017-04-19|1401.97
#2017-04-20|1408.91
#2017-04-21|1423.87
#2017-04-24|1423.23
#2017-04-25|1431.63
#2017-04-26|1442.88
#2017-04-27|1448.41
#2017-04-28|1424.62
#2017-05-01|1426.29
#2017-05-02|1434.43
#2017-05-03|1431.82
#2017-05-04|1426.99
#2017-05-05|1428.00
#2017-05-08|1460.40
#2017-05-09|1440.03
#2017-05-10|1439.37
#2017-05-11|1447.25
#2017-05-12|1440.64
#2017-05-15|1435.76
#2017-05-16|1435.52
#2017-05-17|1440.55
#2017-05-18|1411.85
#2017-05-19|1419.27
#2017-05-22|1433.97
#2017-05-23|1429.54
#2017-05-24|1429.18
#2017-05-25|1431.94
#2017-05-26|1431.61
#2017-05-29|1429.23
#2017-05-30|1430.88
#2017-05-31|1430.31
#2017-06-01|1436.74
#2017-06-02|1484.74
#2017-06-05|1469.72
#2017-06-06|1477.26
#2017-06-07|1483.08
#2017-06-08|1473.54
#2017-06-09|1473.58
#2017-06-12|1488.47
#2017-06-13|1494.77
#2017-06-14|1503.92
#2017-06-15|1471.26
#2017-06-16|1478.85
#2017-06-19|1473.57
#2017-06-20|1472.70
#2017-06-21|1463.28
#2017-06-22|1461.98
#2017-06-23|1465.13
#2017-06-26|1456.48
#2017-06-27|1451.66
#2017-06-28|1465.95
#2017-06-29|1473.66
#2017-06-30|1470.35
#2017-07-03|1460.07
#2017-07-04|1465.59
#2017-07-05|1468.53
#2017-07-06|1468.19
#2017-07-07|1444.85
#2017-07-10|1445.29
#2017-07-11|1444.73
#2017-07-12|1449.10
#2017-07-13|1435.17
#2017-07-14|1447.84
#2017-07-17|1445.53
#2017-07-18|1448.29
#2017-07-19|1449.11
#2017-07-20|1455.26
#2017-07-21|1457.90
#2017-07-24|1450.90
#2017-07-25|1444.05
#2017-07-26|1446.21
#2017-07-27|1450.09
#2017-07-28|1457.28
#2017-07-31|1459.37
#2017-08-01|1482.77
#2017-08-02|1474.98
#2017-08-03|1478.91
#2017-08-04|1465.99
#2017-08-07|1469.45
#2017-08-08|1465.98
#2017-08-09|1462.42
#2017-08-10|1462.50
#2017-08-11|1465.45
#2017-08-14|1441.05
#2017-08-15|1442.68
#2017-08-16|1435.88
#2017-08-17|1442.12
#2017-08-18|1439.52
#2017-08-21|1430.28
#2017-08-22|1420.28
#2017-08-23|1423.19
#2017-08-24|1412.83
#2017-08-25|1416.75
#2017-08-28|1414.93
#2017-08-29|1415.73
#2017-08-30|1400.98
#2017-08-31|1415.74
#2017-09-01|1415.36
#2017-09-04|1411.42
#2017-09-05|1409.47
#2017-09-06|1398.91
#2017-09-07|1405.29
#2017-09-08|1401.67
#2017-09-11|1395.87
#2017-09-12|1402.75
#2017-09-13|1408.99
#2017-09-14|1404.93
#2017-09-15|1408.50
#2017-09-18|1401.87
#2017-09-19|1434.31
#2017-09-20|1438.67
#2017-09-21|1437.25
#2017-09-22|1448.31
#2017-09-25|1450.19
#2017-09-26|1443.74
#2017-09-27|1445.01
#2017-09-28|1455.84
#2017-09-29|1458.78
#2017-10-02|1454.72
#2017-10-03|1463.75
#2017-10-04|1461.90
#2017-10-05|1458.33
#2017-10-06|1470.84
#2017-10-09|1472.47
#2017-10-10|1476.10
#2017-10-11|1476.01
#2017-10-12|1469.97
#2017-10-13|1477.31
#2017-10-16|1499.82
#2017-10-17|1492.07
#2017-10-18|1481.74
#2017-10-19|1495.47
#2017-10-20|1477.13
#2017-10-23|1483.74
#2017-10-24|1489.71
#2017-10-25|1499.58
#2017-10-26|1500.68
#2017-10-27|1521.25
#2017-10-30|1524.65
#2017-10-31|1507.71
#2017-11-01|1510.87
#2017-11-02|1520.92
#2017-11-03|1515.47
#2017-11-06|1500.35
#2017-11-07|1515.02
#2017-11-08|1513.84
#2017-11-09|1513.94
#2017-11-10|1505.31
#2017-11-13|1485.79
#2017-11-14|1480.65
#2017-11-15|1462.58
#2017-11-16|1472.27
#2017-11-17|1483.31
#2017-11-20|1474.55
#2017-11-21|1482.34
#2017-11-22|1500.60
#2017-11-23|1505.65
#2017-11-24|1501.11
#2017-11-27|1505.99
#2017-11-28|1496.12
#2017-11-29|1513.43
#2017-11-30|1536.05
#2017-12-01|1527.90
#2017-12-04|1525.11
#2017-12-05|1534.92
#2017-12-06|1520.06
#2017-12-07|1514.62
#2017-12-08|1515.59
#2017-12-11|1533.12
#2017-12-12|1547.86
#2017-12-13|1570.46
#2017-12-14|1560.90
#2017-12-15|1544.88
#2017-12-18|1573.36
#2017-12-19|1562.70
#2017-12-20|1572.27
#2017-12-21|1560.33
#2017-12-22|1570.72
#2017-12-25|1564.60
#2017-12-26|1563.05
#2017-12-27|1567.75
#2017-12-28|1556.35
#2017-12-29|1564.26
#2018-01-01|1564.26
#2018-01-02|1571.30
#2018-01-03|1567.80
#2018-01-04|1599.96
#2018-01-05|1613.70
#2018-01-08|1617.27
#2018-01-09|1635.50
#2018-01-10|1667.92
#2018-01-11|1671.93
#2018-01-12|1663.64
#2018-01-15|1695.19
#2018-01-16|1690.81
#2018-01-17|1683.62
#2018-01-18|1664.35
#2018-01-19|1680.57
#2018-01-22|1682.62
#2018-01-23|1709.76
#2018-01-24|1719.64
#2018-01-25|1710.27
#2018-01-26|1695.65
#2018-01-29|1686.77
#2018-01-30|1671.89
#2018-01-31|1645.28
#2018-02-01|1680.03
#2018-02-02|1655.75
#2018-02-05|1628.45
#2018-02-06|1573.57
#2018-02-07|1572.53
#2018-02-08|1583.78
#2018-02-09|1555.78
#2018-02-12|1557.79
#2018-02-13|1559.18
#2018-02-14|1555.59
#2018-02-15|1586.18
#2018-02-16|1599.83
#2018-02-19|1627.81
#2018-02-20|1606.91
#2018-02-21|1583.23
#2018-02-22|1582.30
#2018-02-23|1600.05
#2018-02-26|1604.21
#2018-02-27|1605.12
#2018-02-28|1592.59
#2018-03-01|1563.19
#2018-03-02|1566.70
#2018-03-05|1549.34
#2018-03-06|1555.19
#2018-03-07|1548.61
#2018-03-08|1550.93
#2018-03-09|1536.02
#2018-03-12|1566.48
#2018-03-13|1570.71
#2018-03-14|1573.24
#2018-03-15|1570.37
#2018-03-16|1565.06
#2018-03-19|1553.60
#2018-03-20|1554.29
#2018-03-21|1555.53
#2018-03-22|1575.60
#2018-03-23|1537.84
#2018-03-26|1534.06
#2018-03-27|1561.97
#2018-03-28|1555.75
#2018-03-29|1555.06
#2018-03-30|1559.49
#2018-04-02|1550.73
#2018-04-03|1542.52
#2018-04-04|1545.48
#2018-04-05|1554.70
#2018-04-06|1551.54
#2018-04-09|1565.87
#2018-04-10|1570.22
#2018-04-11|1578.48
#2018-04-12|1566.58
#2018-04-13|1579.74
#2018-04-16|1580.53
#2018-04-17|1569.96
#2018-04-18|1579.74
#2018-04-19|1578.81
#2018-04-20|1581.09
#2018-04-23|1586.59
#2018-04-24|1599.57
#2018-04-25|1600.51
#2018-04-26|1598.11
#2018-04-27|1600.45
#2018-04-30|1595.53
#2018-05-01|1580.01
#2018-05-02|1577.15
#2018-05-03|1590.60
#2018-05-04|1589.58
#2018-05-07|1586.12
#2018-05-08|1594.99
#2018-05-09|1585.96
#2018-05-10|1593.70
#2018-05-11|1606.12
#2018-05-14|1613.84
#2018-05-15|1603.32
#2018-05-16|1596.07
#2018-05-17|1598.18
#2018-05-18|1605.83
#2018-05-21|1584.36
#2018-05-22|1580.49
#2018-05-23|1585.91
#2018-05-24|1580.56
#2018-05-25|1568.45
#2018-05-28|1569.01
#2018-05-29|1566.06
#2018-05-30|1537.45
#2018-05-31|1543.91
#2018-06-01|1536.09
#2018-06-04|1561.02
#2018-06-05|1553.88
#2018-06-06|1549.03
#2018-06-07|1559.26
#2018-06-08|1558.19
#2018-06-11|1551.69
#2018-06-12|1547.09
#2018-06-13|1553.78
#2018-06-14|1550.81
#2018-06-15|1544.54
#2018-06-18|1529.12
#2018-06-19|1517.96
#2018-06-20|1515.62
#2018-06-21|1501.55
#2018-06-22|1499.24
#2018-06-25|1493.92
#2018-06-26|1505.92
#2018-06-27|1493.21
#2018-06-28|1485.02
#2018-06-29|1481.95
#2018-07-02|1462.90
#2018-07-03|1464.91
#2018-07-04|1465.04
#2018-07-05|1454.27
#2018-07-06|1461.12
#2018-07-09|1473.07
#2018-07-10|1470.26
#2018-07-11|1458.48
#2018-07-12|1447.36
#2018-07-13|1454.21
#2018-07-16|1454.34
#2018-07-17|1464.98
#2018-07-18|1466.05
#2018-07-19|1468.20
#2018-07-20|1476.26
#2018-07-23|1504.93
#2018-07-24|1518.56
#2018-07-25|1519.71
#2018-07-26|1528.97
#2018-07-27|1535.31
#2018-07-30|1541.01
#2018-07-31|1502.53
#2018-08-01|1520.04
#2018-08-02|1519.09
#2018-08-03|1504.12
#2018-08-06|1486.06
#2018-08-07|1493.11
#2018-08-08|1499.19
#2018-08-09|1491.30
#2018-08-10|1474.20
#2018-08-13|1448.12
#2018-08-14|1459.23
#2018-08-15|1456.67
#2018-08-16|1456.76
#2018-08-17|1474.33
#2018-08-20|1479.83
#2018-08-21|1473.39
#2018-08-22|1478.25
#2018-08-23|1467.42
#2018-08-24|1473.75
#2018-08-27|1487.98
#2018-08-28|1488.76
#2018-08-29|1494.61
#2018-08-30|1494.76
#2018-08-31|1491.57
#2018-09-03|1476.08
#2018-09-04|1471.79
#2018-09-05|1457.90
#2018-09-06|1457.49
#2018-09-07|1449.01
#2018-09-10|1456.73
#2018-09-11|1453.59
#2018-09-12|1446.84
#2018-09-13|1448.25
#2018-09-14|1459.81
#2018-09-17|1461.77
#2018-09-18|1486.82
#2018-09-19|1510.42
#2018-09-20|1523.22
#2018-09-21|1543.79
#2018-09-24|1543.79
#2018-09-25|1549.19
#2018-09-26|1548.76
#2018-09-27|1531.34
#2018-09-28|1531.41
#2018-10-01|1524.84
#2018-10-02|1529.46
#2018-10-03|1506.14
#2018-10-04|1525.85
#2018-10-05|1534.15
#2018-10-08|1542.69
#2018-10-09|1528.84
#2018-10-10|1547.03
#2018-10-11|1507.77
#2018-10-12|1493.16
#2018-10-15|1476.73
#2018-10-16|1485.07
#2018-10-17|1509.48
#2018-10-18|1506.79
#2018-10-19|1497.33
#2018-10-22|1497.13
#2018-10-23|1475.20
#2018-10-24|1461.49
#2018-10-25|1430.23
#2018-10-26|1449.88
#2018-10-29|1435.47
#2018-10-30|1447.93
#2018-10-31|1468.69
#2018-11-01|1476.02
#2018-11-02|1476.20
#2018-11-05|1468.24
#2018-11-06|1482.63
#2018-11-07|1476.40
#2018-11-08|1493.37
#2018-11-09|1493.79
#2018-11-12|1492.46
#2018-11-13|1461.87
#2018-11-14|1464.49
#2018-11-15|1457.43
#2018-11-16|1461.47
#2018-11-19|1453.65
#2018-11-20|1451.83
#2018-11-21|1434.28
#2018-11-22|1438.68
#2018-11-23|1441.23
#2018-11-26|1428.48
#2018-11-27|1444.81
#2018-11-28|1441.87
#2018-11-29|1451.15
#2018-11-30|1448.82
#2018-12-03|1463.17
#2018-12-04|1438.64
#2018-12-05|1423.59
#2018-12-06|1418.28
#2018-12-07|1416.85
#2018-12-10|1393.39
#2018-12-11|1374.85
#2018-12-12|1390.92
#2018-12-13|1390.81
#2018-12-14|1379.77
#2018-12-17|1389.38
#2018-12-18|1373.15
#2018-12-19|1367.06
#2018-12-20|1346.78
#2018-12-21|1322.76
#2018-12-24|1330.24
#2018-12-25|1286.88
#2018-12-26|1298.40
#2018-12-27|1334.25
#2018-12-28|1336.17
#2018-12-31|1344.76
#2019-01-01|1344.76
#2019-01-02|1349.92
#2019-01-03|1371.63
#2019-01-04|1355.34
#2019-01-07|1381.66
#2019-01-08|1386.76
#2019-01-09|1398.43
#2019-01-10|1395.04
#2019-01-11|1401.21
#2019-01-14|1402.38
#2019-01-15|1407.58
#2019-01-16|1399.80
#2019-01-17|1411.60
#2019-01-18|1414.47
#2019-01-21|1423.09
#2019-01-22|1416.53
#2019-01-23|1406.15
#2019-01-24|1416.60
#2019-01-25|1422.25
#2019-01-28|1417.32
#2019-01-29|1419.93
#2019-01-30|1406.36
#2019-01-31|1430.73
#2019-02-01|1404.99
#2019-02-04|1413.20
#2019-02-05|1415.59
#2019-02-06|1417.57
#2019-02-07|1403.54
#2019-02-08|1382.14
#2019-02-11|1373.75
#2019-02-12|1392.23
#2019-02-13|1396.53
#2019-02-14|1398.19
#2019-02-15|1389.55
#2019-02-18|1410.03
#2019-02-19|1419.11
#2019-02-20|1417.12
#2019-02-21|1416.96
#2019-02-22|1406.47
#2019-02-25|1413.05
#2019-02-26|1410.13
#2019-02-27|1409.44
#2019-02-28|1396.54
#2019-03-01|1395.75
#2019-03-04|1401.45
#2019-03-05|1399.13
#2019-03-06|1396.86
#2019-03-07|1388.07
#2019-03-08|1364.50
#2019-03-11|1370.42
#2019-03-12|1387.66
#2019-03-13|1379.96
#2019-03-14|1375.96
#2019-03-15|1390.57
#2019-03-18|1400.97
#2019-03-19|1407.03
#2019-03-20|1409.45
#2019-03-21|1416.76
#2019-03-22|1430.86
#2019-03-25|1400.37
#2019-03-26|1421.74
#2019-03-27|1431.20
#2019-03-28|1411.63
#2019-03-29|1406.62
#2019-04-01|1412.61
#2019-04-02|1416.23
#2019-04-03|1420.31
#2019-04-04|1413.06
#2019-04-05|1413.32
#2019-04-08|1410.15
#2019-04-09|1406.83
#2019-04-10|1399.39
#2019-04-11|1382.72
#2019-04-12|1378.04
#2019-04-15|1395.61
#2019-04-16|1395.35
#2019-04-17|1402.36
#2019-04-18|1396.33
#2019-04-19|1388.56
#2019-04-22|1387.87
#2019-04-23|1391.92
#2019-04-24|1379.51
#2019-04-25|1391.19
#2019-04-26|1386.01
#2019-04-29|1383.08
#2019-04-30|1388.55
#2019-05-01|1391.05
#2019-05-02|1386.56
#2019-05-03|1390.17
#2019-05-06|1394.75
#2019-05-07|1394.74
#2019-05-08|1380.38
#2019-05-09|1373.24
#2019-05-10|1368.77
#2019-05-13|1364.70
#2019-05-14|1355.64
#2019-05-15|1366.58
#2019-05-16|1354.25
#2019-05-17|1363.84
#2019-05-20|1375.86
#2019-05-21|1365.76
#2019-05-22|1366.06
#2019-05-23|1373.33
#2019-05-24|1380.64
#2019-05-27|1381.87
#2019-05-28|1385.13
#2019-05-29|1378.29
#2019-05-30|1375.23
#2019-05-31|1369.63
#2019-06-03|1362.00
#2019-06-04|1364.20
#2019-06-05|1388.63
#2019-06-06|1384.26
#2019-06-07|1392.55
#2019-06-10|1390.93
#2019-06-11|1399.84
#2019-06-12|1390.58
#2019-06-13|1382.49
#2019-06-14|1385.52
#2019-06-17|1376.83
#2019-06-18|1371.86
#2019-06-19|1389.82
#2019-06-20|1407.41
#2019-06-21|1390.52
#2019-06-24|1393.20
#2019-06-25|1397.55
#2019-06-26|1384.28
#2019-06-27|1393.95
#2019-06-28|1392.03
#2019-07-01|1408.40
#2019-07-02|1415.98
#2019-07-03|1415.22
#2019-07-04|1423.19
#2019-07-05|1419.53
#2019-07-08|1411.64
#2019-07-09|1413.52
#2019-07-10|1414.96
#2019-07-11|1421.47
#2019-07-12|1424.04
#2019-07-15|1424.57
#2019-07-16|1417.09
#2019-07-17|1418.88
#2019-07-18|1402.00
#2019-07-19|1419.88
#2019-07-22|1413.88
#2019-07-23|1412.31
#2019-07-24|1412.30
#2019-07-25|1405.38
#2019-07-26|1403.60
#2019-07-29|1397.47
#2019-07-30|1401.04
#2019-07-31|1395.37
#2019-08-01|1409.53
#2019-08-02|1407.51
#2019-08-05|1391.92
#2019-08-06|1383.09
#2019-08-07|1392.94
#2019-08-08|1381.08
#2019-08-09|1388.18
#2019-08-12|1392.79
#2019-08-13|1361.48
#2019-08-14|1378.31
#2019-08-15|1363.18
#2019-08-16|1366.96
#2019-08-19|1377.54
#2019-08-20|1388.28
#2019-08-21|1376.45
#2019-08-22|1377.62
#2019-08-23|1390.10
#2019-08-26|1373.99
#2019-08-27|1376.73
#2019-08-28|1383.05
#2019-08-29|1378.16
#2019-08-30|1397.76
#2019-09-02|1394.23
#2019-09-03|1401.71
#2019-09-04|1394.96
#2019-09-05|1401.74
#2019-09-06|1410.60
#2019-09-09|1420.19
#2019-09-10|1439.60
#2019-09-11|1458.41
#2019-09-12|1460.24
#2019-09-13|1471.11
#2019-09-16|1471.79
#2019-09-17|1476.42
#2019-09-18|1463.56
#2019-09-19|1476.01
#2019-09-20|1482.58
#2019-09-23|1489.90
#2019-09-24|1488.11
#2019-09-25|1487.81
#2019-09-26|1495.42
#2019-09-27|1484.31
#2019-09-30|1473.71
#2019-10-01|1485.41
#2019-10-02|1491.22
#2019-10-03|1481.73
#2019-10-04|1478.79
#2019-10-07|1474.68
#2019-10-08|1479.19
#2019-10-09|1471.32
#2019-10-10|1456.13
#2019-10-11|1457.60
#2019-10-14|1459.88
#2019-10-15|1474.95
#2019-10-16|1484.86
#2019-10-17|1476.87
#2019-10-18|1478.69
#2019-10-21|1492.58
#2019-10-22|1492.44
#2019-10-23|1501.74
#2019-10-24|1505.47
#2019-10-25|1504.67
#2019-10-28|1495.14
#2019-10-29|1515.91
#2019-10-30|1513.43
#2019-10-31|1523.25
#2019-11-01|1523.80
#2019-11-04|1518.67
#2019-11-05|1529.49
#2019-11-06|1532.27
#2019-11-07|1528.74
#2019-11-08|1528.92
#2019-11-11|1530.70
#2019-11-12|1527.23
#2019-11-13|1520.53
#2019-11-14|1510.88
#2019-11-15|1525.33
#2019-11-18|1528.40
#2019-11-19|1534.52
#2019-11-20|1528.48
#2019-11-21|1530.07
#2019-11-22|1525.86
#2019-11-25|1532.03
#2019-11-26|1531.48
#2019-11-27|1529.98
#2019-11-28|1528.13
#2019-11-29|1524.56
#2019-12-02|1535.59
#2019-12-03|1533.85
#2019-12-04|1529.15
#2019-12-05|1538.35
#2019-12-06|1544.80
#2019-12-09|1552.96
#2019-12-10|1550.07
#2019-12-11|1541.31
#2019-12-12|1528.01
#2019-12-13|1549.63
#2019-12-16|1543.10
#2019-12-17|1552.03
#2019-12-18|1545.61
#2019-12-19|1546.81
#2019-12-20|1544.74
#2019-12-23|1540.03
#2019-12-24|1535.68
#2019-12-25|1532.00
#2019-12-26|1535.70
#2019-12-27|1545.38
#2019-12-30|1543.10
#2019-12-31|1547.50
#2020-01-01|1547.50
#2020-01-02|1553.22
#2020-01-03|1556.82
#2020-01-06|1536.34
#2020-01-07|1549.03
#2020-01-08|1525.19
#2020-01-09|1527.89
#2020-01-10|1527.40
#2020-01-13|1522.26
#2020-01-14|1518.58
#2020-01-15|1512.19
#2020-01-16|1506.14
#2020-01-17|1515.62
#2020-01-20|1522.15
#2020-01-21|1520.58
#2020-01-22|1528.07
#2020-01-23|1526.93
#2020-01-24|1523.42
#2020-01-27|1522.73
#2020-01-28|1516.05
#2020-01-29|1521.60
#2020-01-30|1521.59
#2020-01-31|1532.41
#2020-02-03|1518.32
#2020-02-04|1520.07
#2020-02-05|1527.05
#2020-02-06|1544.49
#2020-02-07|1544.24
#2020-02-10|1540.29
#2020-02-11|1537.69
#2020-02-12|1532.11
#2020-02-13|1530.98
#2020-02-14|1527.57
#2020-02-17|1514.37
#2020-02-18|1508.39
#2020-02-19|1487.01
#2020-02-20|1477.74
#2020-02-21|1485.00
#2020-02-24|1498.96
#2020-02-25|1464.84
#2020-02-26|1444.03
#2020-02-27|1416.51
#2020-02-28|1389.54
#2020-03-02|1388.85
#2020-03-03|1378.89
#2020-03-04|1376.55
#2020-03-05|1389.98
#2020-03-06|1355.86
#2020-03-09|1283.76
#2020-03-10|1287.01
#2020-03-11|1262.97
#2020-03-12|1189.04
#2020-03-13|1091.19
#2020-03-16|1092.47
#2020-03-17|1082.96
#2020-03-18|1046.23
#2020-03-19|1005.18
#2020-03-20| 993.62
#2020-03-23|1032.43
#2020-03-24|1092.09
#2020-03-25|1179.39
#2020-03-26|1179.87
#2020-03-27|1222.34
#2020-03-30|1212.99
#2020-03-31|1182.12
#2020-04-01|1151.23
#2020-04-02|1115.40
#2020-04-03|1106.20
#2020-04-06|1130.23
#2020-04-07|1169.20
#2020-04-08|1180.01
#2020-04-09|1175.42
#2020-04-10|1198.43
#2020-04-13|1189.03
#2020-04-14|1209.48
#2020-04-15|1187.17
#2020-04-16|1174.27
#2020-04-17|1184.11
#2020-04-20|1185.66
#2020-04-21|1170.03
#2020-04-22|1161.72
#2020-04-23|1187.32
#2020-04-24|1181.74
#2020-04-27|1212.35
#2020-04-28|1212.84
#2020-04-29|1217.21
#2020-04-30|1235.09
#2020-05-01|1199.28
#2020-05-04|1199.05
#2020-05-05|1202.65
#2020-05-06|1208.95
#2020-05-07|1186.99
#2020-05-08|1220.38
#2020-05-11|1229.94
#2020-05-12|1214.60
#2020-05-13|1206.47
#2020-05-14|1182.44
#2020-05-15|1173.04
#2020-05-18|1173.48
#2020-05-19|1200.60
#2020-05-20|1208.70
#2020-05-21|1205.32
#2020-05-22|1195.42
#2020-05-25|1214.86
#2020-05-26|1241.69
#2020-05-27|1265.61
#2020-05-28|1294.08
#2020-05-29|1282.66
#2020-06-01|1275.20
#2020-06-02|1284.24
#2020-06-03|1293.77
#2020-06-04|1290.39
#2020-06-05|1303.76
#2020-06-08|1360.87
#2020-06-09|1371.26
#2020-06-10|1362.70
#2020-06-11|1318.24
#2020-06-12|1295.81
#2020-06-15|1253.92
#2020-06-16|1312.55
#2020-06-17|1306.58
#2020-06-18|1303.42
#2020-06-19|1289.57
#2020-06-22|1287.40
#2020-06-23|1299.43
#2020-06-24|1284.08
#2020-06-25|1254.12
#2020-06-26|1272.88
#2020-06-29|1240.41
#2020-06-30|1245.43
#2020-07-01|1237.28
#2020-07-02|1246.60
#2020-07-03|1249.90
#2020-07-06|1268.79
#2020-07-07|1259.53
#2020-07-08|1246.15
#2020-07-09|1244.92
#2020-07-10|1224.04
#2020-07-13|1247.22
#2020-07-14|1253.01
#2020-07-15|1267.99
#2020-07-16|1270.38
#2020-07-17|1258.76
#2020-07-20|1257.58
#2020-07-21|1253.63
#2020-07-22|1247.65
#2020-07-23|1249.92
#2020-07-24|1263.38
#2020-07-27|1278.07
#2020-07-28|1270.21
#2020-07-29|1260.13
#2020-07-30|1244.68
#2020-07-31|1201.62
#2020-08-03|1216.97
#2020-08-04|1248.70
#2020-08-05|1251.22
#2020-08-06|1249.72
#2020-08-07|1246.53
#2020-08-10|1247.83
#2020-08-11|1286.59
#2020-08-12|1298.18
#2020-08-13|1304.93
#2020-08-14|1301.95
#2020-08-17|1300.15
#2020-08-18|1303.59
#2020-08-19|1305.32
#2020-08-20|1295.45
#2020-08-21|1302.20
#2020-08-24|1300.26
#2020-08-25|1318.36
#2020-08-26|1321.80
#2020-08-27|1301.57
#2020-08-28|1332.80
#2020-08-31|1330.01
#2020-09-01|1321.77
#2020-09-02|1320.40
#2020-09-03|1328.36
#2020-09-04|1327.93
#2020-09-07|1325.06
#2020-09-08|1336.98
#2020-09-09|1311.10
#2020-09-10|1329.21
#2020-09-11|1334.45
#2020-09-14|1352.83
#2020-09-15|1354.16
#2020-09-16|1357.88
#2020-09-17|1358.98
#2020-09-18|1359.98
#2020-09-21|1356.86
#2020-09-22|1351.43
#2020-09-23|1332.18
#2020-09-24|1317.51
#2020-09-25|1321.73
#2020-09-28|1346.75
#2020-09-29|1346.28
#2020-09-30|1299.75
#2020-10-01|1298.40
#2020-10-02|1299.19
#2020-10-05|1326.24
#2020-10-06|1336.46
#2020-10-07|1331.54
#2020-10-08|1336.56
#2020-10-09|1329.08
#2020-10-12|1330.63
#2020-10-13|1336.96
#2020-10-14|1327.21
#2020-10-15|1318.70
#2020-10-16|1312.32
#2020-10-19|1325.11
#2020-10-20|1307.76
#2020-10-21|1342.64
#2020-10-22|1326.40
#2020-10-23|1342.66
#2020-10-26|1332.88
#2020-10-27|1329.99
#2020-10-28|1305.28
#2020-10-29|1301.95
#2020-10-30|1287.54
#2020-11-02|1316.42
#2020-11-03|1319.38
#2020-11-04|1330.91
#2020-11-05|1332.99
#2020-11-06|1355.86
#2020-11-09|1336.47
#2020-11-10|1394.66
#2020-11-11|1424.12
#2020-11-12|1404.96
#2020-11-13|1383.38
#2020-11-16|1422.61
#2020-11-17|1453.90
#2020-11-18|1444.23
#2020-11-19|1441.93
#2020-11-20|1436.86
#2020-11-23|1427.78
#2020-11-24|1448.98
#2020-11-25|1452.71
#2020-11-26|1445.68
#2020-11-27|1446.78
#2020-11-30|1396.18
#2020-12-01|1408.70
#2020-12-02|1420.94
#2020-12-03|1429.33
#2020-12-04|1424.88
#2020-12-07|1415.13
#2020-12-08|1403.72
#2020-12-09|1409.30
#2020-12-10|1396.10
#2020-12-11|1411.67
#2020-12-14|1415.41
#2020-12-15|1403.83
#2020-12-16|1414.24
#2020-12-17|1418.58
#2020-12-18|1417.16
#2020-12-21|1416.57
#2020-12-22|1391.56
#2020-12-23|1384.18
#2020-12-24|1397.74
#2020-12-25|1403.04
#2020-12-28|1406.09
#2020-12-29|1426.16
#2020-12-30|1421.55
#2020-12-31|1421.55
#2021-01-01|1421.55
#2021-01-04|1410.00
#2021-01-05|1414.82
#2021-01-06|1440.28
#2021-01-07|1481.23
#2021-01-08|1503.77
#2021-01-11|1496.56
#2021-01-12|1501.53
#2021-01-13|1516.51
#2021-01-14|1523.32
#2021-01-15|1509.58
#2021-01-18|1492.71
#2021-01-19|1495.48
#2021-01-20|1483.17
#2021-01-21|1481.65
#2021-01-22|1463.76
#2021-01-25|1462.69
#2021-01-26|1454.37
#2021-01-27|1451.70
#2021-01-28|1440.51
#2021-01-29|1415.10
#2021-02-01|1427.52
#2021-02-02|1429.95
#2021-02-03|1464.16
#2021-02-04|1468.76
#2021-02-05|1493.45
#2021-02-08|1534.42
#2021-02-09|1533.62
#2021-02-10|1539.31
#2021-02-11|1538.43
#2021-02-12|1549.44
#2021-02-15|1563.76
#2021-02-16|1586.95
#2021-02-17|1593.49
#2021-02-18|1561.71
#2021-02-19|1548.94
#2021-02-22|1578.85
#2021-02-23|1578.32
#2021-02-24|1557.18
#2021-02-25|1571.21
#2021-02-26|1530.23
#2021-03-01|1551.65
#2021-03-02|1546.06
#2021-03-03|1554.94
#2021-03-04|1547.18
#2021-03-05|1539.16
#2021-03-08|1559.63
#2021-03-09|1593.34
#2021-03-10|1588.08
#2021-03-11|1597.34
#2021-03-12|1597.05
#2021-03-15|1630.36
#2021-03-16|1622.87
#2021-03-17|1627.58
#2021-03-18|1680.05
#2021-03-19|1712.80
#2021-03-22|1697.94
#2021-03-23|1668.85
#2021-03-24|1611.42
#2021-03-25|1642.69
#2021-03-26|1659.55
#2021-03-29|1631.14
#2021-03-30|1633.66
#2021-03-31|1588.34
#2021-04-01|1586.74
#2021-04-02|1577.47
#2021-04-05|1616.96
#2021-04-06|1590.27
#2021-04-07|1593.92
#2021-04-08|1572.05
#2021-04-09|1570.76
#2021-04-12|1573.32
#2021-04-13|1580.86
#2021-04-14|1575.23
#2021-04-15|1592.38
#2021-04-16|1592.98
#2021-04-19|1594.78
#2021-04-20|1573.09
#2021-04-21|1540.19
#2021-04-22|1552.30
#2021-04-23|1550.90
#2021-04-26|1553.18
#2021-04-27|1552.55
#2021-04-28|1560.08
#2021-04-29|1561.60
#2021-04-30|1544.99
#2021-05-03|1550.38
#2021-05-04|1546.47
#2021-05-05|1546.26
#2021-05-06|1587.00
#2021-05-07|1607.71
#2021-05-10|1616.81
#2021-05-11|1588.94
#2021-05-12|1568.10
#2021-05-13|1565.67
#2021-05-14|1596.93
#2021-05-17|1598.89
#2021-05-18|1635.92
#2021-05-19|1638.96
#2021-05-20|1630.29
#2021-05-21|1617.21
#2021-05-24|1636.62
#2021-05-25|1636.21
#2021-05-26|1616.24
#2021-05-27|1588.18
#2021-05-28|1618.60
#2021-05-31|1598.71
#2021-06-01|1607.73
#2021-06-02|1622.34
#2021-06-03|1620.73
#2021-06-04|1628.71
#2021-06-07|1622.02
#2021-06-08|1619.46
#2021-06-09|1598.01
#2021-06-10|1591.31
#2021-06-11|1573.33
#2021-06-14|1568.01
#2021-06-15|1570.90
#2021-06-16|1576.03
#2021-06-17|1579.73
#2021-06-18|1546.32
#2021-06-21|1508.21
#2021-06-22|1548.42
#2021-06-23|1533.83
#2021-06-24|1534.97
#2021-06-25|1545.68
#2021-06-28|1558.07
#2021-06-29|1536.10
#2021-06-30|1523.18
#2021-07-01|1517.34
#2021-07-02|1537.79
#2021-07-05|1530.02
#2021-07-06|1541.75
#2021-07-07|1511.77
#2021-07-08|1514.29
#2021-07-09|1504.87
#2021-07-12|1527.61
#2021-07-13|1552.06
#2021-07-14|1549.49
#2021-07-15|1533.27
#2021-07-16|1534.83
#2021-07-19|1527.75
#2021-07-20|1501.83
#2021-07-21|1505.42
#2021-07-22|1508.16
#2021-07-23|1502.22
#2021-07-26|1519.77
#2021-07-27|1545.32
#2021-07-28|1534.91
#2021-07-29|1539.43
#2021-07-30|1523.19
#2021-08-02|1561.70
#2021-08-03|1550.65
#2021-08-04|1538.22
#2021-08-05|1548.05
#2021-08-06|1545.46
#2021-08-09|1545.95
#2021-08-10|1554.60
#2021-08-11|1587.37
#2021-08-12|1594.59
#2021-08-13|1597.70
#2021-08-16|1581.63
#2021-08-17|1568.60
#2021-08-18|1572.91
#2021-08-19|1551.62
#2021-08-20|1545.29
#2021-08-23|1561.51
#2021-08-24|1568.81
#2021-08-25|1559.49
#2021-08-26|1569.84
#2021-08-27|1565.86
#2021-08-30|1575.14
#2021-08-31|1574.31
#2021-09-01|1598.27
#2021-09-02|1595.82
#2021-09-03|1623.15
#2021-09-06|1634.06
#2021-09-07|1640.73
#2021-09-08|1655.28
#2021-09-09|1643.38
#2021-09-10|1670.90
#2021-09-13|1683.56
#2021-09-14|1719.94
#2021-09-15|1699.36
#2021-09-16|1690.93
#2021-09-17|1691.49
#2021-09-20|1698.52
#2021-09-21|1672.35
#2021-09-22|1653.52
#2021-09-23|1645.94
#2021-09-24|1688.74
#2021-09-27|1703.23
#2021-09-28|1710.21
#2021-09-29|1679.36
#2021-09-30|1666.46
#2021-10-01|1640.42
#2021-10-04|1641.99
#2021-10-05|1633.40
#2021-10-06|1669.28
#2021-10-07|1659.03
#2021-10-08|1655.19
#2021-10-11|1663.52
#2021-10-12|1649.12
#2021-10-13|1636.43
#2021-10-14|1612.79
#2021-10-15|1633.12
#2021-10-18|1632.59
#2021-10-19|1623.27
#2021-10-20|1636.97
#2021-10-21|1629.23
#2021-10-22|1625.35
#2021-10-25|1609.90
#2021-10-26|1610.10
#2021-10-27|1617.42
#2021-10-28|1601.23
#2021-10-29|1586.56
#2021-11-01|1615.05
#2021-11-02|1603.64
#2021-11-03|1599.70
#2021-11-04|1624.50
#2021-11-05|1609.47
#2021-11-08|1615.32
#2021-11-09|1602.57
#2021-11-10|1583.46
#2021-11-11|1591.12
#2021-11-12|1607.60
#2021-11-15|1603.19
#2021-11-16|1594.47
#2021-11-17|1580.93
#2021-11-18|1577.15
#2021-11-19|1578.49
#2021-11-22|1567.89
#2021-11-23|1564.48
#2021-11-24|1561.93
#2021-11-25|1572.91
#2021-11-26|1576.21
#2021-11-29|1536.69
#2021-11-30|1523.07
#2021-12-01|1544.05
#2021-12-02|1542.64
#2021-12-03|1571.33
#2021-12-06|1561.71
#2021-12-07|1591.49
#2021-12-08|1590.21
#2021-12-09|1589.26
#2021-12-10|1582.31
#2021-12-13|1588.28
#2021-12-14|1593.56
#2021-12-15|1604.57
#2021-12-16|1620.50
#2021-12-17|1609.86
#2021-12-20|1569.96
#2021-12-21|1575.03
#2021-12-22|1575.20
#2021-12-23|1585.49
#2021-12-24|1575.68
#2021-12-27|1567.22
#2021-12-28|1587.74
#2021-12-29|1587.14
#2021-12-30|1579.63
#2021-12-31|1579.63
#2022-01-03|1577.64
#2022-01-04|1607.16
#2022-01-05|1644.24
#2022-01-06|1641.39
#2022-01-07|1668.97
#2022-01-10|1676.80
#2022-01-11|1710.49
#2022-01-12|1725.07
#2022-01-13|1752.19
#2022-01-14|1747.00
#2022-01-17|1736.52
#2022-01-18|1721.16
#2022-01-19|1693.34
#2022-01-20|1684.79
#2022-01-21|1680.43
#2022-01-24|1693.32
#2022-01-25|1664.08
#2022-01-26|1666.51
#2022-01-27|1644.07
#2022-01-28|1678.74
#2022-01-31|1663.06
#2022-02-01|1671.64
#2022-02-02|1713.39
#2022-02-03|1705.67
#2022-02-04|1717.13
#2022-02-07|1756.39
#2022-02-08|1759.94
#2022-02-09|1759.16
#2022-02-10|1748.74
#2022-02-11|1749.87
#2022-02-14|1750.62
#2022-02-15|1709.08
#2022-02-16|1743.94
#2022-02-17|1738.20
#2022-02-18|1717.78
#2022-02-21|1722.12
#2022-02-22|1692.41
#2022-02-23|1692.85
#2022-02-24|1668.89
#2022-02-25|1633.79
#2022-02-28|1653.87
#2022-03-01|1645.66
#2022-03-02|1587.58
#2022-03-03|1629.89
#2022-03-04|1613.53
#2022-03-07|1566.93
#2022-03-08|1512.83
#2022-03-09|1528.24
#2022-03-10|1588.39
#2022-03-11|1577.74
#2022-03-14|1594.30
#2022-03-15|1617.44
#2022-03-16|1620.86
#2022-03-17|1648.58
#2022-03-18|1646.41
#2022-03-21|1646.76
#2022-03-22|1682.33
#2022-03-23|1697.55
#2022-03-24|1675.52
#2022-03-25|1661.66
#2022-03-28|1646.18
#2022-03-29|1661.26
#2022-03-30|1660.83
#2022-03-31|1631.17
#2022-04-01|1623.86
#2022-04-04|1623.74
#2022-04-05|1585.99
#2022-04-06|1572.10
#2022-04-07|1550.89
#2022-04-08|1543.89
#2022-04-11|1553.82
#2022-04-12|1557.75
#2022-04-13|1543.83
#2022-04-14|1547.66
#2022-04-15|1554.10
#2022-04-18|1544.39
#2022-04-19|1526.39
#2022-04-20|1563.30
#2022-04-21|1552.01
#2022-04-22|1544.30
#2022-04-25|1527.65
#2022-04-26|1526.17
#2022-04-27|1491.54
#2022-04-28|1504.73
#2022-04-29|1521.63
#2022-05-02|1508.45
#2022-05-03|1512.16
#2022-05-04|1511.40
#2022-05-05|1508.33
#2022-05-06|1534.35
#2022-05-09|1516.81
#2022-05-10|1505.62
#2022-05-11|1463.23
#2022-05-12|1484.20
#2022-05-13|1479.90
#2022-05-16|1474.02
#2022-05-17|1457.08
#2022-05-18|1481.88
#2022-05-19|1476.12
#2022-05-20|1479.03
#2022-05-23|1516.22
#2022-05-24|1522.43
#2022-05-25|1510.94
#2022-05-26|1520.47
#2022-05-27|1539.05
#2022-05-30|1540.82
#2022-05-31|1523.17
#2022-06-01|1538.25
#2022-06-02|1539.03
#2022-06-03|1518.29
#2022-06-06|1514.82
#2022-06-07|1515.54
#2022-06-08|1494.00
#2022-06-09|1489.82
#2022-06-10|1479.38
#2022-06-13|1476.61
#2022-06-14|1466.70
#2022-06-15|1470.14
#2022-06-16|1503.78
#2022-06-17|1450.67
#2022-06-20|1445.41
#2022-06-21|1468.01
#2022-06-22|1467.79
#2022-06-23|1492.63
#2022-06-24|1469.66
#2022-06-27|1477.50
#2022-06-28|1485.20
#2022-06-29|1470.55
#2022-06-30|1465.20
#2022-07-01|1464.93
#2022-07-04|1471.73
#2022-07-05|1489.37
#2022-07-06|1441.94
#2022-07-07|1452.61
#2022-07-08|1463.98
#2022-07-11|1476.52
#2022-07-12|1466.25
#2022-07-13|1462.67
#2022-07-14|1425.99
#2022-07-15|1406.32
#2022-07-18|1412.02
#2022-07-19|1432.74
#2022-07-20|1453.70
#2022-07-21|1453.84
#2022-07-22|1470.78
#2022-07-25|1465.97
#2022-07-26|1478.86
#2022-07-27|1471.02
#2022-07-28|1498.42
#2022-07-29|1504.64
#2022-08-01|1537.94
#2022-08-02|1509.14
#2022-08-03|1479.50
#2022-08-04|1474.99
#2022-08-05|1451.98
#2022-08-08|1461.09
#2022-08-09|1448.92
#2022-08-10|1482.65
#2022-08-11|1477.51
#2022-08-12|1491.29
#2022-08-15|1498.91
#2022-08-16|1478.57
#2022-08-17|1489.49
#2022-08-18|1483.46
#2022-08-19|1463.89
#2022-08-22|1466.62
#2022-08-23|1462.56
#2022-08-24|1461.98
#2022-08-25|1474.48
#2022-08-26|1466.26
#2022-08-29|1436.38
#2022-08-30|1444.41
#2022-08-31|1446.65
#2022-09-01|1417.23
#2022-09-02|1421.85
#2022-09-05|1413.07
#2022-09-06|1389.34
#2022-09-07|1370.56
#2022-09-08|1398.44
#2022-09-09|1421.89
#2022-09-12|1424.20
#2022-09-13|1405.68
#2022-09-14|1412.55
#2022-09-15|1407.16
#2022-09-16|1428.74
#2022-09-19|1425.30
#2022-09-20|1426.30
#2022-09-21|1418.58
#2022-09-22|1429.08
#2022-09-23|1417.21
#2022-09-26|1357.48
#2022-09-27|1359.71
#2022-09-28|1345.16
#2022-09-29|1368.81
#2022-09-30|1346.02
#2022-10-03|1344.49
#2022-10-04|1385.13
#2022-10-05|1383.78
#2022-10-06|1388.49
#2022-10-07|1368.52
#2022-10-10|1362.84
#2022-10-11|1357.96
#2022-10-12|1340.16
#2022-10-13|1327.15
#2022-10-14|1349.20
#2022-10-17|1337.50
#2022-10-18|1347.13
#2022-10-19|1345.56
#2022-10-20|1349.91
#2022-10-21|1341.17
#2022-10-24|1360.34
#2022-10-25|1383.86
#2022-10-26|1399.04
#2022-10-27|1373.72
#2022-10-28|1358.82
#2022-10-31|1367.91
#2022-11-01|1375.62
#2022-11-02|1391.74
#2022-11-03|1381.88
#2022-11-04|1378.88
#2022-11-07|1392.50
#2022-11-08|1414.66
#2022-11-09|1408.58
#2022-11-10|1456.82
#2022-11-11|1489.51
#2022-11-14|1457.67
#2022-11-15|1491.09
#2022-11-16|1474.10
#2022-11-17|1472.93
#2022-11-18|1484.77
#2022-11-21|1469.83
#2022-11-22|1501.18
#2022-11-23|1518.58
#2022-11-24|1567.78
#2022-11-25|1572.11
#2022-11-28|1560.31
#2022-11-29|1573.13
#2022-11-30|1549.54
#2022-12-01|1568.78
#2022-12-02|1550.66
#2022-12-05|1530.17
#2022-12-06|1539.95
#2022-12-07|1554.66
#2022-12-08|1547.59
#2022-12-09|1553.60
#2022-12-12|1546.73
#2022-12-13|1582.86
#2022-12-14|1587.41
#2022-12-15|1560.21
#2022-12-16|1560.41
#2022-12-19|1565.59
#2022-12-20|1695.30
#2022-12-21|1710.08
#2022-12-22|1724.87
#2022-12-23|1749.03
#2022-12-26|1730.28
#2022-12-27|1748.49
#2022-12-28|1744.43
#2022-12-29|1728.12
#2022-12-30|1752.12
#2023-01-02|1752.12
#2023-01-03|1768.07
#2023-01-04|1779.86
#2023-01-05|1727.58
#2023-01-06|1738.36
#2023-01-09|1744.95
#2023-01-10|1730.64
#2023-01-11|1742.27
#2023-01-12|1830.19
#2023-01-13|1900.35
#2023-01-16|1847.04
#2023-01-17|1849.72
#2023-01-18|1848.85
#2023-01-19|1817.40
#2023-01-20|1814.71
#2023-01-23|1809.00
#2023-01-24|1849.99
#2023-01-25|1858.60
#2023-01-26|1842.47
#2023-01-27|1882.57
#2023-01-30|1871.99
#2023-01-31|1845.03
#2023-02-01|1855.47
#2023-02-02|1841.92
#2023-02-03|1803.39
#2023-02-06|1770.03
#2023-02-07|1824.08
#2023-02-08|1829.65
#2023-02-09|1835.51
#2023-02-10|1851.24
#2023-02-13|1831.20
#2023-02-14|1844.89
#2023-02-15|1842.64
#2023-02-16|1841.58
#2023-02-17|1841.07
#2023-02-20|1872.90
#2023-02-21|1859.42
#2023-02-22|1845.62
#2023-02-23|1842.34
#2023-02-24|1810.62
#2023-02-27|1831.62
#2023-02-28|1828.60
#2023-03-01|1827.84
#2023-03-02|1808.54
#2023-03-03|1825.29
#2023-03-06|1840.14
#2023-03-07|1847.85
#2023-03-08|1847.57
#2023-03-09|1884.79
#2023-03-10|1829.43
#2023-03-13|1777.46
#2023-03-14|1648.25
#2023-03-15|1715.01
#2023-03-16|1654.75
#2023-03-17|1673.29
#2023-03-20|1646.36
#2023-03-21|1638.21
#2023-03-22|1674.25
#2023-03-23|1679.30
#2023-03-24|1669.69
#2023-03-27|1654.58
#2023-03-28|1685.46
#2023-03-29|1682.43
#2023-03-30|1688.03
#2023-03-31|1703.22
#2023-04-03|1742.33
#2023-04-04|1755.46
#2023-04-05|1733.82
#2023-04-06|1706.97
#2023-04-07|1725.28
#2023-04-10|1709.27
#2023-04-11|1718.09
#2023-04-12|1733.69
#2023-04-13|1739.52
#2023-04-14|1725.83
#2023-04-17|1737.44
#2023-04-18|1762.57
#2023-04-19|1776.39
#2023-04-20|1789.61
#2023-04-21|1759.26
#2023-04-24|1746.68
#2023-04-25|1766.40
#2023-04-26|1743.16
#2023-04-27|1743.74
#2023-04-28|1728.67
#2023-05-01|1734.89
#2023-05-02|1734.26
#2023-05-03|1751.46
#2023-05-04|1767.68
#2023-05-05|1754.57
#2023-05-08|1738.69
#2023-05-09|1765.78
#2023-05-10|1772.22
#2023-05-11|1779.30
#2023-05-12|1759.22
#2023-05-15|1782.74
#2023-05-16|1782.47
#2023-05-17|1791.47
#2023-05-18|1788.20
#2023-05-19|1769.51
#2023-05-22|1773.45
#2023-05-23|1771.12
#2023-05-24|1772.98
#2023-05-25|1741.67
#2023-05-26|1719.87
#2023-05-29|1748.50
#2023-05-30|1745.87
#2023-05-31|1746.78
#2023-06-01|1776.79
#2023-06-02|1789.98
#2023-06-05|1808.42
#2023-06-06|1808.33
#2023-06-07|1788.57
#2023-06-08|1798.77
#2023-06-09|1811.71
#2023-06-12|1805.88
#2023-06-13|1810.24
#2023-06-14|1846.44
#2023-06-15|1839.71
#2023-06-16|1823.97
#2023-06-19|1832.36
#2023-06-20|1808.83
#2023-06-21|1824.68
#2023-06-22|1853.35
#2023-06-23|1817.34
#2023-06-26|1807.55
#2023-06-27|1809.20
#2023-06-28|1834.88
#2023-06-29|1842.73
#2023-06-30|1841.97
#2023-07-03|1862.41
#2023-07-04|1901.13
#2023-07-05|1897.39
#2023-07-06|1871.66
#2023-07-07|1886.77
#2023-07-10|1890.24
#2023-07-11|1890.32
#2023-07-12|1930.47
#2023-07-13|1925.54
#2023-07-14|1915.07
#2023-07-17|1906.54
#2023-07-18|1939.75
#2023-07-19|1942.67
#2023-07-20|1917.28
#2023-07-21|1897.34
#2023-07-24|1894.60
#2023-07-25|1908.72
#2023-07-26|1914.21
#2023-07-27|1922.73
#2023-07-28|1997.62
#2023-07-31|1994.78
#2023-08-01|1963.22
#2023-08-02|1917.81
#2023-08-03|1912.94
#2023-08-04|1949.13
#2023-08-07|1938.70
#2023-08-08|1924.82
#2023-08-09|1888.10
#2023-08-10|1905.62
#2023-08-11|1901.07
#2023-08-14|1876.15
#2023-08-15|1893.05
#2023-08-16|1848.73
#2023-08-17|1863.96
#2023-08-18|1863.86
#2023-08-21|1846.71
#2023-08-22|1893.59
#2023-08-23|1917.91
#2023-08-24|1918.05
#2023-08-25|1897.39
#2023-08-28|1923.03
#2023-08-29|1927.00
#2023-08-30|1953.19
#2023-08-31|1957.47
#2023-09-01|1978.93
#2023-09-04|2013.34
#2023-09-05|1996.88
#2023-09-06|2026.48
#2023-09-07|2036.80
#2023-09-08|2008.59
#2023-09-11|2093.78
#2023-09-12|2093.22
#2023-09-13|2116.64
#2023-09-14|2142.60
#2023-09-15|2118.63
#2023-09-18|2121.21
#2023-09-19|2161.94
#2023-09-20|2139.95
#2023-09-21|2153.36
#2023-09-22|2158.66
#2023-09-25|2107.42
#2023-09-26|2129.27
#2023-09-27|2122.22
#2023-09-28|2119.23
#2023-09-29|2075.26
#2023-10-02|2079.41
#2023-10-03|2057.94
#2023-10-04|1988.50
#2023-10-05|2061.96
#2023-10-06|2049.45
#2023-10-09|2060.98
#2023-10-10|2106.26
#2023-10-11|2092.87
#2023-10-12|2102.41
#2023-10-13|2061.76
#2023-10-16|2048.23
#2023-10-17|2061.26
#2023-10-18|2087.44
#2023-10-19|2059.99
#2023-10-20|2045.28
#2023-10-23|2032.84
#2023-10-24|2022.08
#2023-10-25|2045.25
#2023-10-26|2022.22
#2023-10-27|2074.15
#2023-10-30|2043.91
#2023-10-31|2056.00
#2023-11-01|2121.23
#2023-11-02|2122.18
#2023-11-03|2138.09
#2023-11-06|2116.04
#2023-11-07|2078.09
#2023-11-08|1990.93
#2023-11-09|2014.10
#2023-11-10|2031.95
#2023-11-13|2039.49
#2023-11-14|2075.69
#2023-11-15|2046.90
#2023-11-16|2052.64
#2023-11-17|2084.48
#2023-11-20|2116.41
#2023-11-21|2107.37
#2023-11-22|2094.20
#2023-11-23|2096.72
#2023-11-24|2103.80
#2023-11-27|2133.50
#2023-11-28|2137.91
#2023-11-29|2101.86
#2023-11-30|2105.10
#2023-12-01|2126.75
#2023-12-04|2109.30
#2023-12-05|2097.19
#2023-12-06|2125.94
#2023-12-07|2184.56
#2023-12-08|2164.57
#2023-12-11|2162.76
#2023-12-12|2153.15
#2023-12-13|2170.05
#2023-12-14|2148.74
#2023-12-15|2114.81
#2023-12-18|2070.68
#2023-12-19|2063.81
#2023-12-20|2072.62
#2023-12-21|2073.49
#2023-12-22|2104.22
#2023-12-25|2097.04
#2023-12-26|2089.89
#2023-12-27|2112.27
#2023-12-28|2136.06
#2023-12-29|2146.24
#2024-01-01|2146.24
#2024-01-02|2131.80
#2024-01-03|2107.01
#2024-01-04|2129.39
#2024-01-05|2171.66
#2024-01-08|2175.28
#2024-01-09|2164.90
#2024-01-10|2146.12
#2024-01-11|2180.39
#2024-01-12|2180.38
#2024-01-15|2215.40
#2024-01-16|2179.02
#2024-01-17|2161.30
#2024-01-18|2159.03
#2024-01-19|2163.48
#2024-01-22|2203.60
#2024-01-23|2195.81
#2024-01-24|2274.82
#2024-01-25|2260.00
#2024-01-26|2207.66
#2024-01-29|2253.01
#2024-01-30|2243.31
#2024-01-31|2313.08
#2024-02-01|2292.18
#2024-02-02|2250.87
#2024-02-05|2288.06
#2024-02-06|2263.32
#2024-02-07|2273.08
#2024-02-08|2244.40
#2024-02-09|2238.33
#2024-02-12|2236.39
#2024-02-13|2286.41
#2024-02-14|2267.13
#2024-02-15|2297.40
#2024-02-16|2349.37
#2024-02-19|2407.99
#2024-02-20|2385.08
#2024-02-21|2361.82
#2024-02-22|2374.79
#2024-02-23|2374.31
#2024-02-26|2391.86
#2024-02-27|2422.35
#2024-02-28|2414.68
#2024-02-29|2448.23
#2024-03-01|2484.25
#2024-03-04|2468.26
#2024-03-05|2506.04
#2024-03-06|2538.80
#2024-03-07|2597.58
#2024-03-08|2654.69
#2024-03-11|2570.56
#2024-03-12|2519.59
#2024-03-13|2521.59
#2024-03-14|2511.37
#2024-03-15|2489.46
#2024-03-18|2534.04
#2024-03-19|2519.69
#2024-03-20|2504.07
#2024-03-21|2574.52
#2024-03-22|2611.10
#2024-03-25|2571.62
#2024-03-26|2566.09
#2024-03-27|2593.96
#2024-03-28|2568.89
#2024-03-29|2594.09
#2024-04-01|2504.84
#2024-04-02|2506.15
#2024-04-03|2519.12
#2024-04-04|2561.74
#2024-04-05|2539.45
#2024-04-08|2564.69
#2024-04-09|2578.00
#2024-04-10|2535.24
#2024-04-11|2561.04
#2024-04-12|2569.31
#2024-04-15|2544.47
#2024-04-16|2461.36
#2024-04-17|2425.79
#2024-04-18|2466.31
#2024-04-19|2436.55
#2024-04-22|2491.24
#2024-04-23|2507.63
#2024-04-24|2530.93
#2024-04-25|2486.44
#2024-04-26|2477.19
#2024-04-29|2486.52
#2024-04-30|2509.68
#2024-05-01|2482.23
#2024-05-02|2537.19
#2024-05-03|2556.68
#2024-05-06|2539.00
#2024-05-07|2537.81
#2024-05-08|2488.59
#2024-05-09|2529.45
#2024-05-10|2549.46
#2024-05-13|2555.76
#2024-05-14|2535.97
#2024-05-15|2558.30
#2024-05-16|2537.38
#2024-05-17|2570.18
#2024-05-20|2588.54
#2024-05-21|2585.48
#2024-05-22|2578.08
#2024-05-23|2583.26
#2024-05-24|2577.75
#2024-05-27|2623.19
#2024-05-28|2650.41
#2024-05-29|2636.98
#2024-05-30|2649.68
#2024-05-31|2699.01
#2024-06-03|2774.76
#2024-06-04|2750.48
#2024-06-05|2656.21
#2024-06-06|2674.71
#2024-06-07|2653.68
#2024-06-10|2692.57
#2024-06-11|2670.37
#2024-06-12|2668.69
#2024-06-13|2607.61
#2024-06-14|2593.43
#2024-06-17|2540.46
#2024-06-18|2557.26
#2024-06-19|2587.95
#2024-06-20|2563.56
#2024-06-21|2561.98
#2024-06-24|2576.74
#2024-06-25|2664.61
#2024-06-26|2664.24
#2024-06-27|2668.36
#2024-06-28|2724.11
#2024-07-01|2751.31
#2024-07-02|2815.55
#2024-07-03|2804.91
#2024-07-04|2842.84
#2024-07-05|2819.20
#2024-07-08|2794.20
#2024-07-09|2779.95
#2024-07-10|2818.78
#2024-07-11|2864.75
#2024-07-12|2818.54
#2024-07-15|2815.78
#2024-07-16|2844.09
#2024-07-17|2882.30
#2024-07-18|2867.51
#2024-07-19|2848.36
#2024-07-22|2830.64
#2024-07-23|2880.82
#2024-07-24|2875.44
#2024-07-25|2757.73
#2024-07-26|2751.23
#2024-07-29|2814.26
#2024-07-30|2777.28
#2024-07-31|2957.47
#2024-08-01|2908.37
#2024-08-02|2669.92
#2024-08-05|2275.91
#2024-08-06|2411.74
#2024-08-07|2503.91
#2024-08-08|2449.39
#2024-08-09|2510.55
#2024-08-12|2488.48
#2024-08-13|2595.17
#2024-08-14|2642.13
#2024-08-15|2651.63
#2024-08-16|2764.89
#2024-08-19|2757.57
#2024-08-20|2784.52
#2024-08-21|2761.88
#2024-08-22|2721.15
#2024-08-23|2766.23
#2024-08-26|2728.03
#2024-08-27|2742.10
#2024-08-28|2751.48
#2024-08-29|2737.60
#2024-08-30|2745.89
#2024-09-02|2745.00
#2024-09-03|2840.91
#2024-09-04|2737.58
#2024-09-05|2707.64
#2024-09-06|2719.12
#2024-09-09|2657.50
#2024-09-10|2659.19
#2024-09-11|2628.78
#2024-09-12|2662.42
#2024-09-13|2673.63
#2024-09-16|2677.72
#2024-09-17|2597.49
#2024-09-18|2609.99
#2024-09-19|2652.99
#2024-09-20|2661.25
#2024-09-23|2674.02
#2024-09-24|2681.65
#2024-09-25|2611.71
#2024-09-26|2674.66
#2024-09-27|2712.02
#2024-09-30|2703.91
#2024-10-01|2742.41
#2024-10-02|2642.15
#2024-10-03|2652.56
#2024-10-04|2656.06
#2024-10-07|2755.99
#2024-10-08|2684.34
#2024-10-09|2648.08
#2024-10-10|2680.34
#2024-10-11|2691.31
#2024-10-14|2680.71
#2024-10-15|2731.11
#2024-10-16|2722.77
#2024-10-17|2739.43
#2024-10-18|2760.73
#2024-10-21|2713.85
#2024-10-22|2661.79
#2024-10-23|2596.70
#2024-10-24|2609.64
#2024-10-25|2587.39
#2024-10-28|2595.05
#2024-10-29|2645.35
#2024-10-30|2665.36
#2024-10-31|2678.25
#2024-11-01|2642.66
#2024-11-04|2659.35
#2024-11-05|2685.57
#2024-11-06|2765.68
#2024-11-07|2862.10
#2024-11-08|2879.16
#2024-11-11|2842.72
#2024-11-12|2857.01
#2024-11-13|2830.88
#2024-11-14|2819.21
#2024-11-15|2871.37
#2024-11-18|2849.95
#2024-11-19|2922.45
#2024-11-20|2840.16
#2024-11-21|2862.29
#2024-11-22|2869.50
#2024-11-25|2905.69
#2024-11-26|2868.11
#2024-11-27|2877.59
#2024-11-28|2894.37
#2024-11-29|2954.29
#2024-12-02|3041.58
#2024-12-03|3093.74
#2024-12-04|3012.05
#2024-12-05|3034.52
#2024-12-06|3023.31
#2024-12-09|3004.59
#2024-12-10|2967.81
#2024-12-11|2989.88
#2024-12-12|3004.56
#2024-12-13|2955.92
#2024-12-16|2932.47
#2024-12-17|2896.35
#2024-12-18|2878.94
#2024-12-19|2837.71
#2024-12-20|2810.04
#2024-12-23|2830.82
#2024-12-24|2843.20
#2024-12-25|2833.34
#2024-12-26|2841.20
#2024-12-27|2879.46
#2024-12-30|2879.74
#2024-12-31|2880.47
#2025-01-01|2880.47
#2025-01-02|2880.56
#2025-01-03|2876.08
#2025-01-06|2876.40
#2025-01-07|2913.76
#2025-01-08|2887.84
#2025-01-09|2855.54
#2025-01-10|2823.55
#2025-01-13|2824.54
#2025-01-14|2796.63
#2025-01-15|2871.98
#2025-01-16|2897.12
#2025-01-17|2864.26
#2025-01-20|2918.91
#2025-01-21|2912.31
#2025-01-22|2877.34
#2025-01-23|2887.71
#2025-01-24|2900.65
#2025-01-27|2954.98
#2025-01-28|2971.55
#2025-01-29|2998.28
#2025-01-30|3024.74
#2025-01-31|3021.89
#2025-02-03|2950.99
#2025-02-04|2971.30
#2025-02-05|3011.57
#2025-02-06|3017.36
#2025-02-07|3013.04
#2025-02-10|2996.63
#2025-02-11|2978.95
#2025-02-12|2940.52
#2025-02-13|3014.11
#2025-02-14|3040.55
#2025-02-17|3084.95
#2025-02-18|3115.39
#2025-02-19|3115.49
#2025-02-20|3108.70
#2025-02-21|3096.24
#2025-02-24|3101.63
#2025-02-25|3104.84
#2025-02-26|3060.59
#2025-02-27|3093.82
#2025-02-28|3036.95
#2025-03-03|3108.08
#2025-03-04|3130.75
#2025-03-05|3106.37
#2025-03-06|3169.34
#2025-03-07|3130.01
#2025-03-10|3107.87
#2025-03-11|3049.69
#2025-03-12|3089.50
#2025-03-13|3148.73
#2025-03-14|3174.94
#2025-03-17|3215.43
#2025-03-18|3280.79
#2025-03-19|3276.00
#2025-03-20|3301.75
#2025-03-21|3379.23
#2025-03-24|3298.88
#2025-03-25|3301.58
#2025-03-26|3300.92
#2025-03-27|3338.16
#2025-03-28|3312.74
#2025-03-31|3187.08
#2025-04-01|3177.29
#2025-04-02|3146.79
#2025-04-03|2955.19
#2025-04-04|2821.45
#2025-04-07|2495.71
#2025-04-08|2759.61
#2025-04-09|2668.52
#2025-04-10|2903.36
#2025-04-11|2798.39
#2025-04-14|2832.10
#2025-04-15|2892.98
#2025-04-16|2858.68
#2025-04-17|2935.11
#2025-04-18|2964.54
#2025-04-21|2939.35
#2025-04-22|2936.07
#2025-04-23|2970.65
#2025-04-24|3024.06
#2025-04-25|3013.63
#2025-04-28|3074.47
#2025-04-29|3084.95
#2025-04-30|3121.26
#2025-05-01|3028.89
#2025-05-02|3001.56
#2025-05-05|3006.36
#2025-05-06|3025.93
#2025-05-07|3066.61
#2025-05-08|3026.57
#2025-05-09|3104.03
#2025-05-12|3077.30
#2025-05-13|3139.14
#2025-05-14|3222.74
#2025-05-15|3172.31
#2025-05-16|3160.55
#2025-05-19|3181.07
#2025-05-20|3204.13
#2025-05-21|3229.28
#2025-05-22|3210.40
#2025-05-23|3252.50
#2025-05-26|3255.42
#2025-05-27|3250.79
#2025-05-28|3244.86
#2025-05-29|3319.03
#2025-05-30|3339.14
#2025-06-02|3364.97
#2025-06-03|3326.48
#2025-06-04|3367.20
#2025-06-05|3306.29
#2025-06-06|3286.91
#2025-06-09|3323.49
#2025-06-10|3284.23
#2025-06-11|3257.89
#2025-06-12|3292.63
#2025-06-13|3244.14
#2025-06-16|3276.74
#2025-06-17|3253.54
#2025-06-18|3276.27
#2025-06-19|3243.33
#2025-06-20|3216.02
#2025-06-23|3189.45
#2025-06-24|3266.36
#2025-06-25|3232.08
#2025-06-26|3285.27
#2025-06-27|3291.85
#2025-06-30|3312.13
#2025-07-01|3329.40
#2025-07-02|3307.58
#2025-07-03|3293.52
#2025-07-04|3328.29
#2025-07-07|3245.16
#2025-07-08|3206.78
#2025-07-09|3245.01
#2025-07-10|3239.42
#2025-07-11|3265.73
#2025-07-14|3258.77
#2025-07-15|3242.63
#2025-07-16|3221.55
#2025-07-17|3245.10
#2025-07-18|3245.60
#2025-07-21|3269.38
#2025-07-22|3309.46
#2025-07-23|3438.44
#2025-07-24|3524.63
#2025-07-25|3480.38
#2025-07-28|3393.57
#2025-07-29|3360.90
#2025-07-30|3373.61
#2025-07-31|3378.79
#2025-08-01|3452.39
#2025-08-04|3380.35
#2025-08-05|3412.87
#2025-08-06|3449.22
#2025-08-07|3503.59
#2025-08-08|3519.67
#2025-08-11|3514.20
#2025-08-12|3593.09
#2025-08-13|3641.41
#2025-08-14|3649.75
#2025-08-15|3805.36
#2025-08-18|3730.36
#2025-08-19|3677.09
#2025-08-20|3702.25
#2025-08-21|3660.02
#2025-08-22|3753.42
#2025-08-25|3737.83
#2025-08-26|3702.29
#2025-08-27|3663.60
#2025-08-28|3724.43
#2025-08-29|3706.30
#2025-09-01|3673.02
#2025-09-02|3704.67
#2025-09-03|3595.22
#2025-09-04|3649.15
#2025-09-05|3712.60
#2025-09-08|3717.21
#2025-09-09|3702.83
#2025-09-10|3759.42
#2025-09-11|3725.51
#2025-09-12|3728.61
#2025-09-15|3734.93
#2025-09-16|3756.40
#2025-09-17|3714.29
#2025-09-18|3668.06
#2025-09-19|3705.36
#2025-09-22|3730.99
#2025-09-23|3733.52
#2025-09-24|3705.02
#2025-09-25|3702.59
#2025-09-26|3744.48
#2025-09-29|3718.51
#2025-09-30|3803.63
#2025-10-01|3717.60
#2025-10-02|3670.89
#2025-10-03|3700.31
#2025-10-06|3666.12
#2025-10-07|3617.43
#2025-10-08|3652.62
#2025-10-09|3656.06
#2025-10-10|3581.48
#2025-10-13|3582.78
#2025-10-14|3508.88
#2025-10-15|3582.00
#2025-10-16|3613.70
#2025-10-17|3518.53
#2025-10-20|3643.03
#2025-10-21|3603.94
#2025-10-22|3596.10
#2025-10-23|3558.91
#2025-10-24|3535.51
#2025-10-27|3586.71
#2025-10-28|3591.36
#2025-10-29|3564.56
#2025-10-30|3565.71
#2025-10-31|3582.61
#2025-11-03|3580.98
#2025-11-04|3594.83
#2025-11-05|3528.57
#2025-11-06|3630.26
#2025-11-07|3597.14
#2025-11-10|3603.51
#2025-11-11|3593.85
#2025-11-12|3646.16
#2025-11-13|3716.74
#2025-11-14|3717.82
#2025-11-17|3702.30
#2025-11-18|3580.95
#2025-11-19|3558.06
#2025-11-20|3579.31
#2025-11-21|3632.27
#2025-11-24|3626.70
#2025-11-25|3635.63
#2025-11-26|3731.70
#2025-11-27|3734.66
#2025-11-28|3757.32
#2025-12-01|3805.25
#2025-12-02|3834.36
#2025-12-03|3805.49
#2025-12-04|3891.76
#2025-12-05|3867.42
#2025-12-08|3853.52
#2025-12-09|3817.34
#2025-12-10|3830.73
#2025-12-11|3836.38
#2025-12-12|3921.13
#2025-12-15|4005.53
#2025-12-16|3907.26
#2025-12-17|3895.21
#2025-12-18|3886.82
#2025-12-19|3880.65
#2025-12-22|3915.14
#2025-12-23|3973.40
#2025-12-24|3947.57
#2025-12-25|3945.38
#2025-12-26|3929.84
#2025-12-29|3971.14
#2025-12-30|3937.98
#2025-12-31|3927.69
#2026-01-01|3927.69
#2026-01-02|3931.70
#2026-01-05|4024.10
#2026-01-06|4150.41
#2026-01-07|4117.47
#2026-01-08|4077.24
#2026-01-09|4114.20
#2026-01-12|4112.12
#2026-01-13|4221.03
#2026-01-14|4325.21
#2026-01-15|4382.84
#2026-01-16|4411.28
#2026-01-19|4395.67
#2026-01-20|4366.51
#2026-01-21|4228.34
#2026-01-22|4235.68