Table Data - Nasdaq Japan Consumer Products and Services Index
| Title | Nasdaq Japan Consumer Products and Services Index |
|---|---|
| Series ID | NASDAQNQJP4020 |
| 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 2026-01-21 |
| Last Updated | 2026-01-21 10:46 PM CST |
| Notes | For more information about this series, see: NQJP4020 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1355.29 |
| 2001-04-02 | 1341.13 |
| 2001-04-03 | 1367.08 |
| 2001-04-04 | 1371.04 |
| 2001-04-05 | 1388.98 |
| 2001-04-06 | 1394.35 |
| 2001-04-09 | 1337.20 |
| 2001-04-10 | 1316.83 |
| 2001-04-11 | 1338.46 |
| 2001-04-12 | 1359.35 |
| 2001-04-13 | . |
| 2001-04-16 | 1333.87 |
| 2001-04-17 | 1347.30 |
| 2001-04-18 | 1397.10 |
| 2001-04-19 | 1415.70 |
| 2001-04-20 | 1394.37 |
| 2001-04-23 | 1392.96 |
| 2001-04-24 | 1380.78 |
| 2001-04-25 | 1397.94 |
| 2001-04-26 | 1412.72 |
| 2001-04-27 | 1406.60 |
| 2001-04-30 | 1409.44 |
| 2001-05-01 | 1457.41 |
| 2001-05-02 | 1483.46 |
| 2001-05-03 | 1495.10 |
| 2001-05-04 | 1495.35 |
| 2001-05-07 | 1511.85 |
| 2001-05-08 | 1493.16 |
| 2001-05-09 | 1470.79 |
| 2001-05-10 | 1460.59 |
| 2001-05-11 | 1472.19 |
| 2001-05-14 | 1445.73 |
| 2001-05-15 | 1449.30 |
| 2001-05-16 | 1430.64 |
| 2001-05-17 | 1463.63 |
| 2001-05-18 | 1458.59 |
| 2001-05-21 | 1489.43 |
| 2001-05-22 | 1498.55 |
| 2001-05-23 | 1534.37 |
| 2001-05-24 | 1521.95 |
| 2001-05-25 | 1520.21 |
| 2001-05-28 | . |
| 2001-05-29 | 1527.24 |
| 2001-05-30 | 1487.32 |
| 2001-05-31 | 1478.67 |
| 2001-06-01 | 1480.39 |
| 2001-06-04 | 1489.30 |
| 2001-06-05 | 1451.74 |
| 2001-06-06 | 1460.52 |
| 2001-06-07 | 1460.82 |
| 2001-06-08 | 1453.72 |
| 2001-06-11 | 1437.65 |
| 2001-06-12 | 1397.29 |
| 2001-06-13 | 1406.31 |
| 2001-06-14 | 1412.82 |
| 2001-06-15 | 1394.87 |
| 2001-06-18 | 1380.77 |
| 2001-06-19 | 1384.93 |
| 2001-06-20 | 1383.55 |
| 2001-06-21 | 1375.40 |
| 2001-06-22 | 1394.85 |
| 2001-06-25 | 1379.20 |
| 2001-06-26 | 1371.94 |
| 2001-06-27 | 1358.99 |
| 2001-06-28 | 1340.37 |
| 2001-06-29 | 1355.43 |
| 2001-07-02 | 1353.02 |
| 2001-07-03 | 1350.85 |
| 2001-07-04 | . |
| 2001-07-05 | 1304.04 |
| 2001-07-06 | 1269.54 |
| 2001-07-09 | 1267.30 |
| 2001-07-10 | 1279.70 |
| 2001-07-11 | 1272.02 |
| 2001-07-12 | 1310.22 |
| 2001-07-13 | 1292.90 |
| 2001-07-16 | 1290.76 |
| 2001-07-17 | 1283.08 |
| 2001-07-18 | 1265.41 |
| 2001-07-19 | 1282.40 |
| 2001-07-20 | 1286.51 |
| 2001-07-23 | 1242.27 |
| 2001-07-24 | 1253.88 |
| 2001-07-25 | 1255.45 |
| 2001-07-26 | 1242.77 |
| 2001-07-27 | 1199.38 |
| 2001-07-30 | 1165.31 |
| 2001-07-31 | 1187.80 |
| 2001-08-01 | 1190.69 |
| 2001-08-02 | 1233.30 |
| 2001-08-03 | 1225.32 |
| 2001-08-06 | 1220.36 |
| 2001-08-07 | 1228.61 |
| 2001-08-08 | 1223.48 |
| 2001-08-09 | 1192.52 |
| 2001-08-10 | 1208.50 |
| 2001-08-13 | 1194.73 |
| 2001-08-14 | 1224.51 |
| 2001-08-15 | 1244.10 |
| 2001-08-16 | 1204.39 |
| 2001-08-17 | 1194.60 |
| 2001-08-20 | 1186.37 |
| 2001-08-21 | 1186.41 |
| 2001-08-22 | 1200.12 |
| 2001-08-23 | 1172.69 |
| 2001-08-24 | 1178.36 |
| 2001-08-27 | 1183.00 |
| 2001-08-28 | 1180.83 |
| 2001-08-29 | 1179.15 |
| 2001-08-30 | 1170.61 |
| 2001-08-31 | 1152.89 |
| 2001-09-03 | . |
| 2001-09-04 | 1149.69 |
| 2001-09-05 | 1115.13 |
| 2001-09-06 | 1116.73 |
| 2001-09-07 | 1107.95 |
| 2001-09-10 | 1078.05 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 985.70 |
| 2001-09-18 | 987.83 |
| 2001-09-19 | 1025.39 |
| 2001-09-20 | 1025.94 |
| 2001-09-21 | 984.93 |
| 2001-09-24 | 977.63 |
| 2001-09-25 | 1002.29 |
| 2001-09-26 | 1000.41 |
| 2001-09-27 | 993.35 |
| 2001-09-28 | 1025.26 |
| 2001-10-01 | 1003.09 |
| 2001-10-02 | 1010.22 |
| 2001-10-03 | 996.62 |
| 2001-10-04 | 1033.22 |
| 2001-10-05 | 1037.10 |
| 2001-10-08 | 1040.69 |
| 2001-10-09 | 1017.05 |
| 2001-10-10 | 1017.11 |
| 2001-10-11 | 1056.56 |
| 2001-10-12 | 1088.09 |
| 2001-10-15 | 1075.69 |
| 2001-10-16 | 1077.17 |
| 2001-10-17 | 1097.46 |
| 2001-10-18 | 1076.42 |
| 2001-10-19 | 1079.66 |
| 2001-10-22 | 1074.43 |
| 2001-10-23 | 1092.47 |
| 2001-10-24 | 1076.93 |
| 2001-10-25 | 1067.74 |
| 2001-10-26 | 1069.67 |
| 2001-10-29 | 1064.54 |
| 2001-10-30 | 1046.72 |
| 2001-10-31 | 1028.79 |
| 2001-11-01 | 1040.82 |
| 2001-11-02 | 1050.25 |
| 2001-11-05 | 1066.42 |
| 2001-11-06 | 1088.13 |
| 2001-11-07 | 1057.81 |
| 2001-11-08 | 1066.06 |
| 2001-11-09 | 1061.81 |
| 2001-11-12 | 1062.09 |
| 2001-11-13 | 1042.69 |
| 2001-11-14 | 1053.05 |
| 2001-11-15 | 1099.53 |
| 2001-11-16 | 1118.13 |
| 2001-11-19 | 1126.65 |
| 2001-11-20 | 1115.92 |
| 2001-11-21 | 1111.80 |
| 2001-11-22 | . |
| 2001-11-23 | 1099.25 |
| 2001-11-26 | 1127.01 |
| 2001-11-27 | 1128.75 |
| 2001-11-28 | 1115.72 |
| 2001-11-29 | 1105.54 |
| 2001-11-30 | 1119.81 |
| 2001-12-03 | 1098.18 |
| 2001-12-04 | 1111.87 |
| 2001-12-05 | 1132.40 |
| 2001-12-06 | 1131.95 |
| 2001-12-07 | 1115.35 |
| 2001-12-10 | 1095.27 |
| 2001-12-11 | 1083.67 |
| 2001-12-12 | 1109.26 |
| 2001-12-13 | 1083.21 |
| 2001-12-14 | 1071.69 |
| 2001-12-17 | 1059.92 |
| 2001-12-18 | 1074.31 |
| 2001-12-19 | 1077.06 |
| 2001-12-20 | 1071.94 |
| 2001-12-21 | 1050.39 |
| 2001-12-24 | 1047.12 |
| 2001-12-25 | . |
| 2001-12-26 | 1039.02 |
| 2001-12-27 | 1053.24 |
| 2001-12-28 | 1077.38 |
| 2001-12-31 | 1078.53 |
| 2002-01-01 | . |
| 2002-01-02 | 1069.88 |
| 2002-01-03 | 1073.33 |
| 2002-01-04 | 1109.50 |
| 2002-01-07 | 1108.09 |
| 2002-01-08 | 1080.52 |
| 2002-01-09 | 1082.03 |
| 2002-01-10 | 1081.04 |
| 2002-01-11 | 1067.84 |
| 2002-01-14 | 1070.92 |
| 2002-01-15 | 1036.50 |
| 2002-01-16 | 1026.70 |
| 2002-01-17 | 1027.68 |
| 2002-01-18 | 1043.56 |
| 2002-01-21 | . |
| 2002-01-22 | 1008.96 |
| 2002-01-23 | 1013.61 |
| 2002-01-24 | 1022.66 |
| 2002-01-25 | 1034.41 |
| 2002-01-28 | 1029.48 |
| 2002-01-29 | 1008.22 |
| 2002-01-30 | 998.83 |
| 2002-01-31 | 1004.56 |
| 2002-02-01 | 987.41 |
| 2002-02-04 | 984.29 |
| 2002-02-05 | 962.99 |
| 2002-02-06 | 953.51 |
| 2002-02-07 | 967.48 |
| 2002-02-08 | 961.75 |
| 2002-02-11 | 970.32 |
| 2002-02-12 | 1000.00 |
| 2002-02-13 | 1000.82 |
| 2002-02-14 | 1010.61 |
| 2002-02-15 | 1010.25 |
| 2002-02-18 | . |
| 2002-02-19 | 993.66 |
| 2002-02-20 | 974.63 |
| 2002-02-21 | 996.90 |
| 2002-02-22 | 1015.38 |
| 2002-02-25 | 1004.11 |
| 2002-02-26 | 1002.03 |
| 2002-02-27 | 1022.25 |
| 2002-02-28 | 1018.37 |
| 2002-03-01 | 1040.86 |
| 2002-03-04 | 1084.89 |
| 2002-03-05 | 1088.52 |
| 2002-03-06 | 1111.51 |
| 2002-03-07 | 1164.90 |
| 2002-03-08 | 1160.66 |
| 2002-03-11 | 1171.91 |
| 2002-03-12 | 1144.56 |
| 2002-03-13 | 1127.73 |
| 2002-03-14 | 1151.75 |
| 2002-03-15 | 1151.41 |
| 2002-03-18 | 1115.67 |
| 2002-03-19 | 1138.98 |
| 2002-03-20 | 1118.89 |
| 2002-03-21 | 1114.27 |
| 2002-03-22 | 1096.59 |
| 2002-03-25 | 1081.84 |
| 2002-03-26 | 1077.66 |
| 2002-03-27 | 1080.52 |
| 2002-03-28 | 1084.97 |
| 2002-03-29 | . |
| 2002-04-01 | 1059.85 |
| 2002-04-02 | 1083.99 |
| 2002-04-03 | 1107.99 |
| 2002-04-04 | 1112.57 |
| 2002-04-05 | 1101.28 |
| 2002-04-08 | 1104.33 |
| 2002-04-09 | 1086.01 |
| 2002-04-10 | 1092.64 |
| 2002-04-11 | 1082.70 |
| 2002-04-12 | 1063.20 |
| 2002-04-15 | 1075.41 |
| 2002-04-16 | 1088.52 |
| 2002-04-17 | 1109.58 |
| 2002-04-18 | 1118.54 |
| 2002-04-19 | 1096.95 |
| 2002-04-22 | 1130.87 |
| 2002-04-23 | 1127.29 |
| 2002-04-24 | 1120.37 |
| 2002-04-25 | 1139.59 |
| 2002-04-26 | 1137.52 |
| 2002-04-29 | 1135.43 |
| 2002-04-30 | 1119.63 |
| 2002-05-01 | 1128.66 |
| 2002-05-02 | 1122.97 |
| 2002-05-03 | 1131.68 |
| 2002-05-06 | 1128.13 |
| 2002-05-07 | 1117.00 |
| 2002-05-08 | 1125.52 |
| 2002-05-09 | 1136.27 |
| 2002-05-10 | 1138.19 |
| 2002-05-13 | 1122.05 |
| 2002-05-14 | 1121.36 |
| 2002-05-15 | 1152.42 |
| 2002-05-16 | 1159.65 |
| 2002-05-17 | 1183.37 |
| 2002-05-20 | 1184.99 |
| 2002-05-21 | 1199.40 |
| 2002-05-22 | 1201.74 |
| 2002-05-23 | 1206.27 |
| 2002-05-24 | 1217.26 |
| 2002-05-27 | . |
| 2002-05-28 | 1215.13 |
| 2002-05-29 | 1206.78 |
| 2002-05-30 | 1220.15 |
| 2002-05-31 | 1199.08 |
| 2002-06-03 | 1213.04 |
| 2002-06-04 | 1188.13 |
| 2002-06-05 | 1183.30 |
| 2002-06-06 | 1182.32 |
| 2002-06-07 | 1177.81 |
| 2002-06-10 | 1166.79 |
| 2002-06-11 | 1160.40 |
| 2002-06-12 | 1161.36 |
| 2002-06-13 | 1147.58 |
| 2002-06-14 | 1140.83 |
| 2002-06-17 | 1111.96 |
| 2002-06-18 | 1125.29 |
| 2002-06-19 | 1102.34 |
| 2002-06-20 | 1113.79 |
| 2002-06-21 | 1109.96 |
| 2002-06-24 | 1126.19 |
| 2002-06-25 | 1118.57 |
| 2002-06-26 | 1108.01 |
| 2002-06-27 | 1124.58 |
| 2002-06-28 | 1161.38 |
| 2002-07-01 | 1149.97 |
| 2002-07-02 | 1149.07 |
| 2002-07-03 | 1164.97 |
| 2002-07-04 | . |
| 2002-07-05 | 1156.55 |
| 2002-07-08 | 1166.08 |
| 2002-07-09 | 1189.21 |
| 2002-07-10 | 1168.49 |
| 2002-07-11 | 1160.89 |
| 2002-07-12 | 1167.81 |
| 2002-07-15 | 1149.16 |
| 2002-07-16 | 1138.07 |
| 2002-07-17 | 1121.24 |
| 2002-07-18 | 1143.69 |
| 2002-07-19 | 1124.30 |
| 2002-07-22 | 1113.70 |
| 2002-07-23 | 1102.55 |
| 2002-07-24 | 1087.69 |
| 2002-07-25 | 1089.15 |
| 2002-07-26 | 1049.11 |
| 2002-07-29 | 1045.11 |
| 2002-07-30 | 1083.14 |
| 2002-07-31 | 1071.36 |
| 2002-08-01 | 1069.02 |
| 2002-08-02 | 1059.84 |
| 2002-08-05 | 1056.91 |
| 2002-08-06 | 1020.90 |
| 2002-08-07 | 1058.85 |
| 2002-08-08 | 1059.50 |
| 2002-08-09 | 1080.65 |
| 2002-08-12 | 1062.00 |
| 2002-08-13 | 1056.04 |
| 2002-08-14 | 1074.75 |
| 2002-08-15 | 1073.65 |
| 2002-08-16 | 1078.73 |
| 2002-08-19 | 1051.04 |
| 2002-08-20 | 1059.07 |
| 2002-08-21 | 1061.84 |
| 2002-08-22 | 1066.30 |
| 2002-08-23 | 1072.31 |
| 2002-08-26 | 1089.81 |
| 2002-08-27 | 1078.93 |
| 2002-08-28 | 1071.11 |
| 2002-08-29 | 1056.06 |
| 2002-08-30 | 1044.70 |
| 2002-09-02 | . |
| 2002-09-03 | 1021.66 |
| 2002-09-04 | 995.24 |
| 2002-09-05 | 1009.16 |
| 2002-09-06 | 999.68 |
| 2002-09-09 | 1013.87 |
| 2002-09-10 | 1018.13 |
| 2002-09-11 | 1024.33 |
| 2002-09-12 | 1031.76 |
| 2002-09-13 | 1008.82 |
| 2002-09-16 | 999.28 |
| 2002-09-17 | 1035.43 |
| 2002-09-18 | 1029.84 |
| 2002-09-19 | 1044.06 |
| 2002-09-20 | 1005.56 |
| 2002-09-23 | 1001.38 |
| 2002-09-24 | 986.10 |
| 2002-09-25 | 973.49 |
| 2002-09-26 | 993.71 |
| 2002-09-27 | 1008.59 |
| 2002-09-30 | 994.76 |
| 2002-10-01 | 975.62 |
| 2002-10-02 | 964.49 |
| 2002-10-03 | 956.57 |
| 2002-10-04 | 966.32 |
| 2002-10-07 | 934.48 |
| 2002-10-08 | 936.93 |
| 2002-10-09 | 929.03 |
| 2002-10-10 | 914.55 |
| 2002-10-11 | 925.06 |
| 2002-10-14 | 924.47 |
| 2002-10-15 | 950.09 |
| 2002-10-16 | 961.09 |
| 2002-10-17 | 965.18 |
| 2002-10-18 | 973.49 |
| 2002-10-21 | 969.29 |
| 2002-10-22 | 943.20 |
| 2002-10-23 | 959.70 |
| 2002-10-24 | 955.39 |
| 2002-10-25 | 966.84 |
| 2002-10-28 | 975.62 |
| 2002-10-29 | 978.97 |
| 2002-10-30 | 981.75 |
| 2002-10-31 | 971.63 |
| 2002-11-01 | 976.12 |
| 2002-11-04 | 974.37 |
| 2002-11-05 | 1003.55 |
| 2002-11-06 | 999.39 |
| 2002-11-07 | 994.23 |
| 2002-11-08 | 987.35 |
| 2002-11-11 | 959.85 |
| 2002-11-12 | 958.03 |
| 2002-11-13 | 953.15 |
| 2002-11-14 | 948.10 |
| 2002-11-15 | 979.10 |
| 2002-11-18 | 960.09 |
| 2002-11-19 | 961.47 |
| 2002-11-20 | 960.81 |
| 2002-11-21 | 966.27 |
| 2002-11-22 | 976.51 |
| 2002-11-25 | 992.77 |
| 2002-11-26 | 993.17 |
| 2002-11-27 | 991.20 |
| 2002-11-28 | . |
| 2002-11-29 | 1009.10 |
| 2002-12-02 | 999.29 |
| 2002-12-03 | 1003.69 |
| 2002-12-04 | 976.76 |
| 2002-12-05 | 970.51 |
| 2002-12-06 | 979.93 |
| 2002-12-09 | 972.24 |
| 2002-12-10 | 965.27 |
| 2002-12-11 | 964.14 |
| 2002-12-12 | 967.95 |
| 2002-12-13 | 965.85 |
| 2002-12-16 | 948.40 |
| 2002-12-17 | 958.14 |
| 2002-12-18 | 940.32 |
| 2002-12-19 | 949.72 |
| 2002-12-20 | 947.82 |
| 2002-12-23 | 950.66 |
| 2002-12-24 | 965.18 |
| 2002-12-25 | . |
| 2002-12-26 | 977.70 |
| 2002-12-27 | 981.76 |
| 2002-12-30 | 982.08 |
| 2002-12-31 | 980.88 |
| 2003-01-01 | . |
| 2003-01-02 | 971.67 |
| 2003-01-03 | 971.79 |
| 2003-01-06 | 996.79 |
| 2003-01-07 | 983.04 |
| 2003-01-08 | 966.04 |
| 2003-01-09 | 974.92 |
| 2003-01-10 | 974.87 |
| 2003-01-13 | 979.75 |
| 2003-01-14 | 989.18 |
| 2003-01-15 | 987.63 |
| 2003-01-16 | 987.24 |
| 2003-01-17 | 987.86 |
| 2003-01-20 | . |
| 2003-01-21 | 989.72 |
| 2003-01-22 | 977.40 |
| 2003-01-23 | 995.87 |
| 2003-01-24 | 980.43 |
| 2003-01-27 | 958.87 |
| 2003-01-28 | 953.60 |
| 2003-01-29 | 945.76 |
| 2003-01-30 | 938.07 |
| 2003-01-31 | 929.64 |
| 2003-02-03 | 944.93 |
| 2003-02-04 | 950.14 |
| 2003-02-05 | 951.39 |
| 2003-02-06 | 949.05 |
| 2003-02-07 | 944.43 |
| 2003-02-10 | 938.38 |
| 2003-02-11 | 935.48 |
| 2003-02-12 | 947.80 |
| 2003-02-13 | 940.83 |
| 2003-02-14 | 945.77 |
| 2003-02-17 | . |
| 2003-02-18 | 954.73 |
| 2003-02-19 | 963.07 |
| 2003-02-20 | 965.40 |
| 2003-02-21 | 951.58 |
| 2003-02-24 | 959.47 |
| 2003-02-25 | 941.40 |
| 2003-02-26 | 945.36 |
| 2003-02-27 | 936.83 |
| 2003-02-28 | 935.46 |
| 2003-03-03 | 945.96 |
| 2003-03-04 | 942.65 |
| 2003-03-05 | 943.75 |
| 2003-03-06 | 933.40 |
| 2003-03-07 | 926.24 |
| 2003-03-10 | 911.78 |
| 2003-03-11 | 890.41 |
| 2003-03-12 | 898.34 |
| 2003-03-13 | 888.47 |
| 2003-03-14 | 905.72 |
| 2003-03-17 | 899.31 |
| 2003-03-18 | 904.52 |
| 2003-03-19 | 901.94 |
| 2003-03-20 | 915.16 |
| 2003-03-21 | 905.40 |
| 2003-03-24 | 932.49 |
| 2003-03-25 | 920.08 |
| 2003-03-26 | 925.81 |
| 2003-03-27 | 931.19 |
| 2003-03-28 | 920.09 |
| 2003-03-31 | 900.91 |
| 2003-04-01 | 898.83 |
| 2003-04-02 | 901.95 |
| 2003-04-03 | 896.43 |
| 2003-04-04 | 893.48 |
| 2003-04-07 | 897.42 |
| 2003-04-08 | 890.30 |
| 2003-04-09 | 881.59 |
| 2003-04-10 | 872.67 |
| 2003-04-11 | 842.59 |
| 2003-04-14 | 842.06 |
| 2003-04-15 | 858.31 |
| 2003-04-16 | 864.67 |
| 2003-04-17 | 859.62 |
| 2003-04-18 | . |
| 2003-04-21 | 855.35 |
| 2003-04-22 | 846.25 |
| 2003-04-23 | 838.53 |
| 2003-04-24 | 844.05 |
| 2003-04-25 | 802.47 |
| 2003-04-28 | 770.41 |
| 2003-04-29 | 771.47 |
| 2003-04-30 | 811.17 |
| 2003-05-01 | 824.39 |
| 2003-05-02 | 828.69 |
| 2003-05-05 | 830.65 |
| 2003-05-06 | 855.04 |
| 2003-05-07 | 864.58 |
| 2003-05-08 | 851.06 |
| 2003-05-09 | 850.41 |
| 2003-05-12 | 862.18 |
| 2003-05-13 | 862.22 |
| 2003-05-14 | 868.18 |
| 2003-05-15 | 852.58 |
| 2003-05-16 | 846.89 |
| 2003-05-19 | 838.80 |
| 2003-05-20 | 837.24 |
| 2003-05-21 | 826.84 |
| 2003-05-22 | 834.28 |
| 2003-05-23 | 853.19 |
| 2003-05-26 | . |
| 2003-05-27 | 848.26 |
| 2003-05-28 | 843.57 |
| 2003-05-29 | 862.11 |
| 2003-05-30 | 861.52 |
| 2003-06-02 | 879.37 |
| 2003-06-03 | 878.46 |
| 2003-06-04 | 885.04 |
| 2003-06-05 | 899.03 |
| 2003-06-06 | 898.08 |
| 2003-06-09 | 910.16 |
| 2003-06-10 | 903.81 |
| 2003-06-11 | 906.72 |
| 2003-06-12 | 912.24 |
| 2003-06-13 | 915.84 |
| 2003-06-16 | 903.76 |
| 2003-06-17 | 915.06 |
| 2003-06-18 | 911.90 |
| 2003-06-19 | 909.18 |
| 2003-06-20 | 912.75 |
| 2003-06-23 | 914.69 |
| 2003-06-24 | 895.72 |
| 2003-06-25 | 896.12 |
| 2003-06-26 | 888.37 |
| 2003-06-27 | 905.33 |
| 2003-06-30 | 904.14 |
| 2003-07-01 | 921.24 |
| 2003-07-02 | 955.47 |
| 2003-07-03 | 988.49 |
| 2003-07-04 | . |
| 2003-07-07 | 993.45 |
| 2003-07-08 | 996.91 |
| 2003-07-09 | 1010.74 |
| 2003-07-10 | 1005.06 |
| 2003-07-11 | 978.48 |
| 2003-07-14 | 1005.22 |
| 2003-07-15 | 1012.54 |
| 2003-07-16 | 1002.37 |
| 2003-07-17 | 974.88 |
| 2003-07-18 | 972.91 |
| 2003-07-21 | 976.44 |
| 2003-07-22 | 969.66 |
| 2003-07-23 | 983.76 |
| 2003-07-24 | 980.15 |
| 2003-07-25 | 987.81 |
| 2003-07-28 | 1000.83 |
| 2003-07-29 | 1004.42 |
| 2003-07-30 | 973.40 |
| 2003-07-31 | 972.83 |
| 2003-08-01 | 982.39 |
| 2003-08-04 | 960.65 |
| 2003-08-05 | 965.25 |
| 2003-08-06 | 949.98 |
| 2003-08-07 | 963.05 |
| 2003-08-08 | 956.38 |
| 2003-08-11 | 971.09 |
| 2003-08-12 | 973.87 |
| 2003-08-13 | 979.48 |
| 2003-08-14 | 992.33 |
| 2003-08-15 | 992.55 |
| 2003-08-18 | 999.61 |
| 2003-08-19 | 1007.45 |
| 2003-08-20 | 1028.48 |
| 2003-08-21 | 1034.13 |
| 2003-08-22 | 1029.79 |
| 2003-08-25 | 1026.00 |
| 2003-08-26 | 1018.88 |
| 2003-08-27 | 1010.67 |
| 2003-08-28 | 1005.73 |
| 2003-08-29 | 1031.70 |
| 2003-09-01 | . |
| 2003-09-02 | 1059.96 |
| 2003-09-03 | 1066.15 |
| 2003-09-04 | 1051.91 |
| 2003-09-05 | 1057.04 |
| 2003-09-08 | 1077.86 |
| 2003-09-09 | 1096.63 |
| 2003-09-10 | 1085.50 |
| 2003-09-11 | 1059.99 |
| 2003-09-12 | 1072.87 |
| 2003-09-15 | 1071.78 |
| 2003-09-16 | 1086.84 |
| 2003-09-17 | 1094.23 |
| 2003-09-18 | 1102.70 |
| 2003-09-19 | 1105.96 |
| 2003-09-22 | 1085.70 |
| 2003-09-23 | 1090.13 |
| 2003-09-24 | 1093.18 |
| 2003-09-25 | 1072.55 |
| 2003-09-26 | 1074.20 |
| 2003-09-29 | 1070.54 |
| 2003-09-30 | 1067.35 |
| 2003-10-01 | 1082.18 |
| 2003-10-02 | 1093.64 |
| 2003-10-03 | 1110.32 |
| 2003-10-06 | 1101.24 |
| 2003-10-07 | 1118.30 |
| 2003-10-08 | 1092.14 |
| 2003-10-09 | 1091.39 |
| 2003-10-10 | 1116.52 |
| 2003-10-13 | 1112.68 |
| 2003-10-14 | 1117.28 |
| 2003-10-15 | 1107.52 |
| 2003-10-16 | 1124.67 |
| 2003-10-17 | 1131.74 |
| 2003-10-20 | 1122.54 |
| 2003-10-21 | 1136.73 |
| 2003-10-22 | 1132.19 |
| 2003-10-23 | 1084.41 |
| 2003-10-24 | 1071.80 |
| 2003-10-27 | 1092.38 |
| 2003-10-28 | 1096.64 |
| 2003-10-29 | 1117.41 |
| 2003-10-30 | 1107.94 |
| 2003-10-31 | 1092.41 |
| 2003-11-03 | 1079.88 |
| 2003-11-04 | 1126.89 |
| 2003-11-05 | 1127.14 |
| 2003-11-06 | 1103.49 |
| 2003-11-07 | 1116.15 |
| 2003-11-10 | 1128.97 |
| 2003-11-11 | 1092.19 |
| 2003-11-12 | 1083.73 |
| 2003-11-13 | 1108.69 |
| 2003-11-14 | 1090.70 |
| 2003-11-17 | 1049.49 |
| 2003-11-18 | 1063.30 |
| 2003-11-19 | 1034.48 |
| 2003-11-20 | 1059.36 |
| 2003-11-21 | 1050.10 |
| 2003-11-24 | 1046.11 |
| 2003-11-25 | 1050.47 |
| 2003-11-26 | 1067.96 |
| 2003-11-27 | . |
| 2003-11-28 | 1069.49 |
| 2003-12-01 | 1092.61 |
| 2003-12-02 | 1098.90 |
| 2003-12-03 | 1099.20 |
| 2003-12-04 | 1106.74 |
| 2003-12-05 | 1104.61 |
| 2003-12-08 | 1087.28 |
| 2003-12-09 | 1096.85 |
| 2003-12-10 | 1076.45 |
| 2003-12-11 | 1083.19 |
| 2003-12-12 | 1094.90 |
| 2003-12-15 | 1118.06 |
| 2003-12-16 | 1098.07 |
| 2003-12-17 | 1094.74 |
| 2003-12-18 | 1090.82 |
| 2003-12-19 | 1109.39 |
| 2003-12-22 | 1118.14 |
| 2003-12-23 | 1118.71 |
| 2003-12-24 | 1121.45 |
| 2003-12-25 | . |
| 2003-12-26 | 1118.57 |
| 2003-12-29 | 1124.43 |
| 2003-12-30 | 1135.79 |
| 2003-12-31 | 1133.30 |
| 2004-01-01 | . |
| 2004-01-02 | 1134.88 |
| 2004-01-05 | 1159.15 |
| 2004-01-06 | 1160.49 |
| 2004-01-07 | 1156.88 |
| 2004-01-08 | 1159.70 |
| 2004-01-09 | 1167.78 |
| 2004-01-12 | 1167.13 |
| 2004-01-13 | 1163.13 |
| 2004-01-14 | 1173.79 |
| 2004-01-15 | 1172.86 |
| 2004-01-16 | 1180.75 |
| 2004-01-19 | . |
| 2004-01-20 | 1198.73 |
| 2004-01-21 | 1201.82 |
| 2004-01-22 | 1211.18 |
| 2004-01-23 | 1226.79 |
| 2004-01-26 | 1221.09 |
| 2004-01-27 | 1220.68 |
| 2004-01-28 | 1217.48 |
| 2004-01-29 | 1210.03 |
| 2004-01-30 | 1202.31 |
| 2004-02-02 | 1201.19 |
| 2004-02-03 | 1189.28 |
| 2004-02-04 | 1166.17 |
| 2004-02-05 | 1178.24 |
| 2004-02-06 | 1174.37 |
| 2004-02-09 | 1176.08 |
| 2004-02-10 | 1171.51 |
| 2004-02-11 | 1171.51 |
| 2004-02-12 | 1177.82 |
| 2004-02-13 | 1178.45 |
| 2004-02-16 | . |
| 2004-02-17 | 1190.20 |
| 2004-02-18 | 1175.75 |
| 2004-02-19 | 1176.60 |
| 2004-02-20 | 1166.25 |
| 2004-02-23 | 1188.04 |
| 2004-02-24 | 1170.12 |
| 2004-02-25 | 1156.96 |
| 2004-02-26 | 1157.70 |
| 2004-02-27 | 1181.29 |
| 2004-03-01 | 1206.14 |
| 2004-03-02 | 1195.76 |
| 2004-03-03 | 1193.63 |
| 2004-03-04 | 1183.00 |
| 2004-03-05 | 1199.63 |
| 2004-03-08 | 1189.73 |
| 2004-03-09 | 1199.91 |
| 2004-03-10 | 1186.59 |
| 2004-03-11 | 1175.97 |
| 2004-03-12 | 1161.57 |
| 2004-03-15 | 1172.41 |
| 2004-03-16 | 1183.68 |
| 2004-03-17 | 1209.06 |
| 2004-03-18 | 1230.17 |
| 2004-03-19 | 1216.36 |
| 2004-03-22 | 1204.51 |
| 2004-03-23 | 1211.89 |
| 2004-03-24 | 1219.93 |
| 2004-03-25 | 1234.30 |
| 2004-03-26 | 1262.80 |
| 2004-03-29 | 1265.16 |
| 2004-03-30 | 1269.49 |
| 2004-03-31 | 1282.75 |
| 2004-04-01 | 1269.57 |
| 2004-04-02 | 1277.45 |
| 2004-04-05 | 1288.43 |
| 2004-04-06 | 1282.82 |
| 2004-04-07 | 1294.09 |
| 2004-04-08 | 1287.94 |
| 2004-04-09 | . |
| 2004-04-12 | 1281.75 |
| 2004-04-13 | 1271.77 |
| 2004-04-14 | 1257.52 |
| 2004-04-15 | 1245.53 |
| 2004-04-16 | 1259.07 |
| 2004-04-19 | 1263.55 |
| 2004-04-20 | 1289.06 |
| 2004-04-21 | 1271.62 |
| 2004-04-22 | 1274.08 |
| 2004-04-23 | 1298.78 |
| 2004-04-26 | 1306.50 |
| 2004-04-27 | 1280.30 |
| 2004-04-28 | 1269.03 |
| 2004-04-29 | 1266.32 |
| 2004-04-30 | 1241.76 |
| 2004-05-03 | 1241.26 |
| 2004-05-04 | 1247.41 |
| 2004-05-05 | 1261.31 |
| 2004-05-06 | 1231.02 |
| 2004-05-07 | 1191.08 |
| 2004-05-10 | 1127.10 |
| 2004-05-11 | 1127.66 |
| 2004-05-12 | 1153.33 |
| 2004-05-13 | 1124.44 |
| 2004-05-14 | 1123.29 |
| 2004-05-17 | 1096.01 |
| 2004-05-18 | 1108.46 |
| 2004-05-19 | 1141.26 |
| 2004-05-20 | 1126.14 |
| 2004-05-21 | 1156.75 |
| 2004-05-24 | 1149.89 |
| 2004-05-25 | 1145.31 |
| 2004-05-26 | 1172.14 |
| 2004-05-27 | 1186.98 |
| 2004-05-28 | 1196.76 |
| 2004-05-31 | . |
| 2004-06-01 | 1202.49 |
| 2004-06-02 | 1191.74 |
| 2004-06-03 | 1169.97 |
| 2004-06-04 | 1174.75 |
| 2004-06-07 | 1217.89 |
| 2004-06-08 | 1220.81 |
| 2004-06-09 | 1221.27 |
| 2004-06-10 | 1224.44 |
| 2004-06-11 | . |
| 2004-06-14 | 1194.66 |
| 2004-06-15 | 1203.47 |
| 2004-06-16 | 1224.88 |
| 2004-06-17 | 1227.24 |
| 2004-06-18 | 1216.00 |
| 2004-06-21 | 1237.59 |
| 2004-06-22 | 1237.50 |
| 2004-06-23 | 1240.06 |
| 2004-06-24 | 1273.34 |
| 2004-06-25 | 1267.26 |
| 2004-06-28 | 1274.20 |
| 2004-06-29 | 1265.79 |
| 2004-06-30 | 1253.50 |
| 2004-07-01 | 1268.81 |
| 2004-07-02 | 1254.17 |
| 2004-07-05 | . |
| 2004-07-06 | 1235.09 |
| 2004-07-07 | 1233.90 |
| 2004-07-08 | 1224.87 |
| 2004-07-09 | 1237.27 |
| 2004-07-12 | 1251.64 |
| 2004-07-13 | 1237.94 |
| 2004-07-14 | 1219.58 |
| 2004-07-15 | 1216.03 |
| 2004-07-16 | 1228.55 |
| 2004-07-19 | 1233.26 |
| 2004-07-20 | 1214.95 |
| 2004-07-21 | 1209.11 |
| 2004-07-22 | 1201.91 |
| 2004-07-23 | 1186.01 |
| 2004-07-26 | 1184.70 |
| 2004-07-27 | 1167.15 |
| 2004-07-28 | 1174.86 |
| 2004-07-29 | 1157.75 |
| 2004-07-30 | 1179.68 |
| 2004-08-02 | 1182.78 |
| 2004-08-03 | 1174.84 |
| 2004-08-04 | 1158.29 |
| 2004-08-05 | 1157.84 |
| 2004-08-06 | 1164.42 |
| 2004-08-09 | 1152.91 |
| 2004-08-10 | 1146.01 |
| 2004-08-11 | 1154.16 |
| 2004-08-12 | 1146.76 |
| 2004-08-13 | 1132.30 |
| 2004-08-16 | 1125.78 |
| 2004-08-17 | 1139.76 |
| 2004-08-18 | 1143.26 |
| 2004-08-19 | 1157.32 |
| 2004-08-20 | 1157.09 |
| 2004-08-23 | 1163.28 |
| 2004-08-24 | 1169.12 |
| 2004-08-25 | 1170.79 |
| 2004-08-26 | 1175.99 |
| 2004-08-27 | 1184.33 |
| 2004-08-30 | 1179.48 |
| 2004-08-31 | 1175.32 |
| 2004-09-01 | 1180.77 |
| 2004-09-02 | 1183.97 |
| 2004-09-03 | 1166.16 |
| 2004-09-06 | . |
| 2004-09-07 | 1198.24 |
| 2004-09-08 | 1200.33 |
| 2004-09-09 | 1185.43 |
| 2004-09-10 | 1184.23 |
| 2004-09-13 | 1200.42 |
| 2004-09-14 | 1205.69 |
| 2004-09-15 | 1183.96 |
| 2004-09-16 | 1184.38 |
| 2004-09-17 | 1172.43 |
| 2004-09-20 | 1174.67 |
| 2004-09-21 | 1172.51 |
| 2004-09-22 | 1158.59 |
| 2004-09-23 | 1161.79 |
| 2004-09-24 | 1149.40 |
| 2004-09-27 | 1144.02 |
| 2004-09-28 | 1140.78 |
| 2004-09-29 | 1146.12 |
| 2004-09-30 | 1167.32 |
| 2004-10-01 | 1169.78 |
| 2004-10-04 | 1193.02 |
| 2004-10-05 | 1191.48 |
| 2004-10-06 | 1197.28 |
| 2004-10-07 | 1190.60 |
| 2004-10-08 | 1205.93 |
| 2004-10-11 | 1211.73 |
| 2004-10-12 | 1186.19 |
| 2004-10-13 | 1183.31 |
| 2004-10-14 | 1174.39 |
| 2004-10-15 | 1175.88 |
| 2004-10-18 | 1173.69 |
| 2004-10-19 | 1191.66 |
| 2004-10-20 | 1180.64 |
| 2004-10-21 | 1179.13 |
| 2004-10-22 | 1182.08 |
| 2004-10-25 | 1172.10 |
| 2004-10-26 | 1168.31 |
| 2004-10-27 | 1178.73 |
| 2004-10-28 | 1192.05 |
| 2004-10-29 | 1185.70 |
| 2004-11-01 | 1180.47 |
| 2004-11-02 | 1191.66 |
| 2004-11-03 | 1192.67 |
| 2004-11-04 | 1197.58 |
| 2004-11-05 | 1216.28 |
| 2004-11-08 | 1208.62 |
| 2004-11-09 | 1205.55 |
| 2004-11-10 | 1188.20 |
| 2004-11-11 | 1180.42 |
| 2004-11-12 | 1211.89 |
| 2004-11-15 | 1224.80 |
| 2004-11-16 | 1218.50 |
| 2004-11-17 | 1223.12 |
| 2004-11-18 | 1217.63 |
| 2004-11-19 | 1234.04 |
| 2004-11-22 | 1205.40 |
| 2004-11-23 | 1201.68 |
| 2004-11-24 | 1214.11 |
| 2004-11-25 | . |
| 2004-11-26 | 1219.11 |
| 2004-11-29 | 1239.35 |
| 2004-11-30 | 1234.12 |
| 2004-12-01 | 1217.08 |
| 2004-12-02 | 1233.29 |
| 2004-12-03 | 1249.07 |
| 2004-12-06 | 1237.86 |
| 2004-12-07 | 1224.37 |
| 2004-12-08 | 1217.77 |
| 2004-12-09 | 1205.04 |
| 2004-12-10 | 1194.35 |
| 2004-12-13 | 1214.65 |
| 2004-12-14 | 1222.96 |
| 2004-12-15 | 1249.35 |
| 2004-12-16 | 1249.16 |
| 2004-12-17 | 1251.79 |
| 2004-12-20 | 1256.17 |
| 2004-12-21 | 1251.29 |
| 2004-12-22 | 1261.86 |
| 2004-12-23 | 1267.58 |
| 2004-12-24 | . |
| 2004-12-27 | 1285.24 |
| 2004-12-28 | 1288.68 |
| 2004-12-29 | 1277.96 |
| 2004-12-30 | 1302.73 |
| 2004-12-31 | 1309.91 |
| 2005-01-03 | 1304.75 |
| 2005-01-04 | 1289.99 |
| 2005-01-05 | 1284.95 |
| 2005-01-06 | 1266.02 |
| 2005-01-07 | 1269.97 |
| 2005-01-10 | 1274.53 |
| 2005-01-11 | 1296.64 |
| 2005-01-12 | 1304.01 |
| 2005-01-13 | 1293.50 |
| 2005-01-14 | 1296.69 |
| 2005-01-17 | . |
| 2005-01-18 | 1289.70 |
| 2005-01-19 | 1292.71 |
| 2005-01-20 | 1266.11 |
| 2005-01-21 | 1256.47 |
| 2005-01-24 | 1262.71 |
| 2005-01-25 | 1249.49 |
| 2005-01-26 | 1269.34 |
| 2005-01-27 | 1259.26 |
#2005-01-28|1255.20
#2005-01-31|1261.72
#2005-02-01|1255.53
#2005-02-02|1260.42
#2005-02-03|1245.99
#2005-02-04|1254.22
#2005-02-07|1259.65
#2005-02-08|1242.98
#2005-02-09|1250.51
#2005-02-10|1249.51
#2005-02-11|1248.45
#2005-02-14|1263.19
#2005-02-15|1267.90
#2005-02-16|1253.52
#2005-02-17|1255.19
#2005-02-18|1255.99
#2005-02-21| .
#2005-02-22|1272.21
#2005-02-23|1251.20
#2005-02-24|1247.26
#2005-02-25|1262.55
#2005-02-28|1278.91
#2005-03-01|1276.61
#2005-03-02|1279.26
#2005-03-03|1283.75
#2005-03-04|1290.29
#2005-03-07|1294.05
#2005-03-08|1307.09
#2005-03-09|1321.20
#2005-03-10|1307.18
#2005-03-11|1307.90
#2005-03-14|1289.24
#2005-03-15|1294.00
#2005-03-16|1312.61
#2005-03-17|1300.31
#2005-03-18|1304.62
#2005-03-21|1302.51
#2005-03-22|1311.93
#2005-03-23|1298.44
#2005-03-24|1282.02
#2005-03-25| .
#2005-03-28|1283.32
#2005-03-29|1257.14
#2005-03-30|1252.08
#2005-03-31|1270.61
#2005-04-01|1269.73
#2005-04-04|1255.33
#2005-04-05|1265.72
#2005-04-06|1276.57
#2005-04-07|1280.89
#2005-04-08|1277.11
#2005-04-11|1275.83
#2005-04-12|1257.64
#2005-04-13|1267.46
#2005-04-14|1248.14
#2005-04-15|1234.00
#2005-04-18|1190.22
#2005-04-19|1210.39
#2005-04-20|1218.63
#2005-04-21|1211.65
#2005-04-22|1227.47
#2005-04-25|1237.00
#2005-04-26|1226.95
#2005-04-27|1231.57
#2005-04-28|1233.90
#2005-04-29|1246.36
#2005-05-02|1247.62
#2005-05-03|1247.44
#2005-05-04|1257.78
#2005-05-05|1255.86
#2005-05-06|1272.13
#2005-05-09|1265.53
#2005-05-10|1260.38
#2005-05-11|1255.74
#2005-05-12|1240.10
#2005-05-13|1230.38
#2005-05-16|1219.40
#2005-05-17|1208.63
#2005-05-18|1206.60
#2005-05-19|1224.69
#2005-05-20|1215.16
#2005-05-23|1232.10
#2005-05-24|1228.90
#2005-05-25|1217.88
#2005-05-26|1214.41
#2005-05-27|1225.22
#2005-05-30| .
#2005-05-31|1229.12
#2005-06-01|1230.07
#2005-06-02|1230.05
#2005-06-03|1230.63
#2005-06-06|1238.04
#2005-06-07|1239.09
#2005-06-08|1240.01
#2005-06-09|1218.88
#2005-06-10|1224.24
#2005-06-13|1210.58
#2005-06-14|1220.15
#2005-06-15|1227.00
#2005-06-16|1233.29
#2005-06-17|1243.80
#2005-06-20|1232.71
#2005-06-21|1245.52
#2005-06-22|1245.85
#2005-06-23|1249.15
#2005-06-24|1238.59
#2005-06-27|1224.94
#2005-06-28|1227.62
#2005-06-29|1227.42
#2005-06-30|1220.84
#2005-07-01|1215.68
#2005-07-04| .
#2005-07-05|1216.58
#2005-07-06|1222.05
#2005-07-07|1219.76
#2005-07-08|1215.12
#2005-07-11|1225.67
#2005-07-12|1235.86
#2005-07-13|1222.98
#2005-07-14|1236.32
#2005-07-15|1236.90
#2005-07-18|1242.44
#2005-07-19|1228.73
#2005-07-20|1222.14
#2005-07-21|1248.65
#2005-07-22|1235.38
#2005-07-25|1224.87
#2005-07-26|1218.59
#2005-07-27|1227.20
#2005-07-28|1223.31
#2005-07-29|1230.12
#2005-08-01|1229.64
#2005-08-02|1243.65
#2005-08-03|1246.69
#2005-08-04|1238.13
#2005-08-05|1223.97
#2005-08-08|1228.24
#2005-08-09|1235.96
#2005-08-10|1267.04
#2005-08-11|1277.10
#2005-08-12|1282.19
#2005-08-15|1278.30
#2005-08-16|1284.74
#2005-08-17|1276.81
#2005-08-18|1272.50
#2005-08-19|1268.48
#2005-08-22|1290.00
#2005-08-23|1291.09
#2005-08-24|1280.68
#2005-08-25|1278.41
#2005-08-26|1291.50
#2005-08-29|1268.00
#2005-08-30|1264.41
#2005-08-31|1268.71
#2005-09-01|1288.96
#2005-09-02|1299.30
#2005-09-05| .
#2005-09-06|1301.62
#2005-09-07|1299.49
#2005-09-08|1289.04
#2005-09-09|1314.14
#2005-09-12|1316.17
#2005-09-13|1306.70
#2005-09-14|1312.06
#2005-09-15|1322.12
#2005-09-16|1306.58
#2005-09-19|1307.40
#2005-09-20|1318.37
#2005-09-21|1322.01
#2005-09-22|1309.01
#2005-09-23|1301.66
#2005-09-26|1310.36
#2005-09-27|1298.38
#2005-09-28|1305.89
#2005-09-29|1310.19
#2005-09-30|1307.49
#2005-10-03|1294.81
#2005-10-04|1327.16
#2005-10-05|1326.63
#2005-10-06|1295.84
#2005-10-07|1288.75
#2005-10-10|1283.56
#2005-10-11|1294.85
#2005-10-12|1294.58
#2005-10-13|1285.34
#2005-10-14|1299.32
#2005-10-17|1290.36
#2005-10-18|1281.94
#2005-10-19|1275.01
#2005-10-20|1282.56
#2005-10-21|1281.93
#2005-10-24|1273.72
#2005-10-25|1290.57
#2005-10-26|1284.59
#2005-10-27|1287.58
#2005-10-28|1284.88
#2005-10-31|1306.36
#2005-11-01|1322.70
#2005-11-02|1321.63
#2005-11-03|1318.25
#2005-11-04|1322.50
#2005-11-07|1320.90
#2005-11-08|1327.18
#2005-11-09|1325.95
#2005-11-10|1323.80
#2005-11-11|1335.47
#2005-11-14|1318.94
#2005-11-15|1310.89
#2005-11-16|1315.35
#2005-11-17|1341.93
#2005-11-18|1364.63
#2005-11-21|1387.62
#2005-11-22|1378.13
#2005-11-23|1384.29
#2005-11-24| .
#2005-11-25|1371.37
#2005-11-28|1397.50
#2005-11-29|1389.27
#2005-11-30|1376.48
#2005-12-01|1386.02
#2005-12-02|1402.94
#2005-12-05|1405.98
#2005-12-06|1392.09
#2005-12-07|1408.40
#2005-12-08|1374.96
#2005-12-09|1393.60
#2005-12-12|1415.55
#2005-12-13|1418.64
#2005-12-14|1434.30
#2005-12-15|1423.93
#2005-12-16|1418.96
#2005-12-19|1422.53
#2005-12-20|1423.54
#2005-12-21|1435.26
#2005-12-22|1460.80
#2005-12-23|1464.76
#2005-12-26| .
#2005-12-27|1455.10
#2005-12-28|1472.70
#2005-12-29|1476.19
#2005-12-30|1463.42
#2006-01-02| .
#2006-01-03|1480.80
#2006-01-04|1489.31
#2006-01-05|1521.11
#2006-01-06|1546.32
#2006-01-09|1550.65
#2006-01-10|1534.09
#2006-01-11|1563.46
#2006-01-12|1585.76
#2006-01-13|1601.86
#2006-01-16| .
#2006-01-17|1525.08
#2006-01-18|1503.95
#2006-01-19|1524.61
#2006-01-20|1544.19
#2006-01-23|1527.18
#2006-01-24|1547.75
#2006-01-25|1532.17
#2006-01-26|1543.73
#2006-01-27|1608.08
#2006-01-30|1610.50
#2006-01-31|1610.02
#2006-02-01|1580.15
#2006-02-02|1602.69
#2006-02-03|1588.61
#2006-02-06|1594.72
#2006-02-07|1599.65
#2006-02-08|1559.97
#2006-02-09|1579.16
#2006-02-10|1581.97
#2006-02-13|1544.38
#2006-02-14|1565.59
#2006-02-15|1551.61
#2006-02-16|1550.42
#2006-02-17|1522.43
#2006-02-20| .
#2006-02-21|1519.41
#2006-02-22|1521.56
#2006-02-23|1578.66
#2006-02-24|1580.97
#2006-02-27|1598.88
#2006-02-28|1599.94
#2006-03-01|1575.05
#2006-03-02|1561.79
#2006-03-03|1542.97
#2006-03-06|1550.61
#2006-03-07|1539.41
#2006-03-08|1534.88
#2006-03-09|1566.58
#2006-03-10|1542.24
#2006-03-13|1562.25
#2006-03-14|1573.40
#2006-03-15|1578.48
#2006-03-16|1574.51
#2006-03-17|1608.27
#2006-03-20|1619.11
#2006-03-21|1608.60
#2006-03-22|1601.59
#2006-03-23|1588.81
#2006-03-24|1589.94
#2006-03-27|1608.42
#2006-03-28|1602.03
#2006-03-29|1607.51
#2006-03-30|1626.45
#2006-03-31|1614.85
#2006-04-03|1638.14
#2006-04-04|1647.18
#2006-04-05|1644.36
#2006-04-06|1663.95
#2006-04-07|1673.13
#2006-04-10|1659.81
#2006-04-11|1647.06
#2006-04-12|1622.79
#2006-04-13|1638.48
#2006-04-14| .
#2006-04-17|1635.15
#2006-04-18|1654.74
#2006-04-19|1662.90
#2006-04-20|1680.67
#2006-04-21|1708.57
#2006-04-24|1688.20
#2006-04-25|1695.36
#2006-04-26|1703.89
#2006-04-27|1720.52
#2006-04-28|1689.71
#2006-05-01|1691.20
#2006-05-02|1708.88
#2006-05-03|1702.56
#2006-05-04|1703.84
#2006-05-05|1721.96
#2006-05-08|1746.94
#2006-05-09|1753.49
#2006-05-10|1748.54
#2006-05-11|1733.52
#2006-05-12|1711.56
#2006-05-15|1707.35
#2006-05-16|1675.03
#2006-05-17|1685.38
#2006-05-18|1651.98
#2006-05-19|1632.42
#2006-05-22|1614.40
#2006-05-23|1601.14
#2006-05-24|1607.85
#2006-05-25|1592.88
#2006-05-26|1617.56
#2006-05-29| .
#2006-05-30|1619.04
#2006-05-31|1577.21
#2006-06-01|1585.67
#2006-06-02|1622.86
#2006-06-05|1610.69
#2006-06-06|1567.89
#2006-06-07|1541.61
#2006-06-08|1487.74
#2006-06-09|1501.73
#2006-06-12|1503.78
#2006-06-13|1447.95
#2006-06-14|1458.03
#2006-06-15|1468.87
#2006-06-16|1518.06
#2006-06-19|1501.97
#2006-06-20|1499.90
#2006-06-21|1486.37
#2006-06-22|1518.88
#2006-06-23|1510.25
#2006-06-26|1509.05
#2006-06-27|1508.14
#2006-06-28|1486.91
#2006-06-29|1508.91
#2006-06-30|1569.21
#2006-07-03|1561.15
#2006-07-04| .
#2006-07-05|1552.60
#2006-07-06|1551.60
#2006-07-07|1571.02
#2006-07-10|1587.46
#2006-07-11|1580.03
#2006-07-12|1538.03
#2006-07-13|1528.19
#2006-07-14|1484.32
#2006-07-17|1474.18
#2006-07-18|1434.02
#2006-07-19|1435.56
#2006-07-20|1484.05
#2006-07-21|1491.23
#2006-07-24|1489.29
#2006-07-25|1512.22
#2006-07-26|1500.27
#2006-07-27|1538.20
#2006-07-28|1570.82
#2006-07-31|1588.26
#2006-08-01|1576.80
#2006-08-02|1586.73
#2006-08-03|1582.04
#2006-08-04|1593.44
#2006-08-07|1553.44
#2006-08-08|1578.63
#2006-08-09|1585.68
#2006-08-10|1576.72
#2006-08-11|1565.61
#2006-08-14|1589.43
#2006-08-15|1594.40
#2006-08-16|1613.07
#2006-08-17|1614.09
#2006-08-18|1626.45
#2006-08-21|1616.15
#2006-08-22|1621.50
#2006-08-23|1619.77
#2006-08-24|1603.97
#2006-08-25|1585.52
#2006-08-28|1577.07
#2006-08-29|1595.18
#2006-08-30|1595.04
#2006-08-31|1613.61
#2006-09-01|1616.61
#2006-09-04| .
#2006-09-05|1641.21
#2006-09-06|1624.98
#2006-09-07|1603.11
#2006-09-08|1603.33
#2006-09-11|1571.27
#2006-09-12|1566.60
#2006-09-13|1576.86
#2006-09-14|1595.59
#2006-09-15|1583.55
#2006-09-18|1577.91
#2006-09-19|1593.13
#2006-09-20|1576.83
#2006-09-21|1584.23
#2006-09-22|1578.88
#2006-09-25|1573.84
#2006-09-26|1563.30
#2006-09-27|1595.44
#2006-09-28|1596.20
#2006-09-29|1596.69
#2006-10-02|1613.36
#2006-10-03|1599.34
#2006-10-04|1581.74
#2006-10-05|1607.53
#2006-10-06|1579.82
#2006-10-09|1577.69
#2006-10-10|1575.25
#2006-10-11|1574.53
#2006-10-12|1578.96
#2006-10-13|1593.41
#2006-10-16|1615.79
#2006-10-17|1608.01
#2006-10-18|1612.84
#2006-10-19|1622.10
#2006-10-20|1614.39
#2006-10-23|1616.34
#2006-10-24|1612.49
#2006-10-25|1606.70
#2006-10-26|1616.92
#2006-10-27|1619.76
#2006-10-30|1597.18
#2006-10-31|1605.24
#2006-11-01|1616.61
#2006-11-02|1610.01
#2006-11-03|1596.92
#2006-11-06|1594.61
#2006-11-07|1602.57
#2006-11-08|1577.12
#2006-11-09|1567.05
#2006-11-10|1571.27
#2006-11-13|1563.74
#2006-11-14|1584.64
#2006-11-15|1583.96
#2006-11-16|1566.96
#2006-11-17|1575.91
#2006-11-20|1542.65
#2006-11-21|1549.59
#2006-11-22|1568.25
#2006-11-23| .
#2006-11-24|1566.22
#2006-11-27|1566.15
#2006-11-28|1560.08
#2006-11-29|1581.48
#2006-11-30|1604.78
#2006-12-01|1611.98
#2006-12-04|1602.28
#2006-12-05|1599.31
#2006-12-06|1616.69
#2006-12-07|1626.99
#2006-12-08|1625.09
#2006-12-11|1625.10
#2006-12-12|1636.69
#2006-12-13|1644.75
#2006-12-14|1647.25
#2006-12-15|1661.43
#2006-12-18|1654.67
#2006-12-19|1631.26
#2006-12-20|1644.69
#2006-12-21|1651.53
#2006-12-22|1642.91
#2006-12-25| .
#2006-12-26|1647.68
#2006-12-27|1654.14
#2006-12-28|1646.55
#2006-12-29|1652.44
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1649.54
#2007-01-04|1662.85
#2007-01-05|1645.96
#2007-01-08|1647.90
#2007-01-09|1654.10
#2007-01-10|1625.18
#2007-01-11|1623.91
#2007-01-12|1657.59
#2007-01-15| .
#2007-01-16|1671.60
#2007-01-17|1673.11
#2007-01-18|1663.23
#2007-01-19|1658.32
#2007-01-22|1671.48
#2007-01-23|1670.11
#2007-01-24|1681.33
#2007-01-25|1684.99
#2007-01-26|1676.96
#2007-01-29|1674.91
#2007-01-30|1678.36
#2007-01-31|1683.26
#2007-02-01|1697.80
#2007-02-02|1689.77
#2007-02-05|1677.83
#2007-02-06|1685.92
#2007-02-07|1677.90
#2007-02-08|1678.17
#2007-02-09|1683.82
#2007-02-12|1682.30
#2007-02-13|1689.76
#2007-02-14|1710.70
#2007-02-15|1735.08
#2007-02-16|1744.93
#2007-02-19| .
#2007-02-20|1730.11
#2007-02-21|1723.26
#2007-02-22|1738.62
#2007-02-23|1753.31
#2007-02-26|1754.95
#2007-02-27|1789.70
#2007-02-28|1735.30
#2007-03-01|1739.70
#2007-03-02|1715.31
#2007-03-05|1678.02
#2007-03-06|1706.49
#2007-03-07|1692.93
#2007-03-08|1716.72
#2007-03-09|1718.27
#2007-03-12|1751.31
#2007-03-13|1745.20
#2007-03-14|1704.51
#2007-03-15|1707.59
#2007-03-16|1711.65
#2007-03-19|1729.44
#2007-03-20|1734.09
#2007-03-21|1726.66
#2007-03-22|1754.11
#2007-03-23|1765.04
#2007-03-26|1766.74
#2007-03-27|1750.52
#2007-03-28|1759.08
#2007-03-29|1730.40
#2007-03-30|1735.22
#2007-04-02|1720.32
#2007-04-03|1727.26
#2007-04-04|1758.39
#2007-04-05|1759.63
#2007-04-06| .
#2007-04-09|1787.44
#2007-04-10|1780.85
#2007-04-11|1782.72
#2007-04-12|1775.37
#2007-04-13|1766.78
#2007-04-16|1790.87
#2007-04-17|1786.48
#2007-04-18|1814.93
#2007-04-19|1780.53
#2007-04-20|1772.45
#2007-04-23|1775.09
#2007-04-24|1775.41
#2007-04-25|1757.57
#2007-04-26|1760.73
#2007-04-27|1755.36
#2007-04-30|1754.70
#2007-05-01|1755.34
#2007-05-02|1760.08
#2007-05-03|1756.86
#2007-05-04|1758.47
#2007-05-07|1792.87
#2007-05-08|1786.65
#2007-05-09|1801.53
#2007-05-10|1785.12
#2007-05-11|1763.42
#2007-05-14|1767.31
#2007-05-15|1749.49
#2007-05-16|1749.40
#2007-05-17|1758.68
#2007-05-18|1750.38
#2007-05-21|1767.34
#2007-05-22|1791.66
#2007-05-23|1801.60
#2007-05-24|1797.89
#2007-05-25|1772.29
#2007-05-28| .
#2007-05-29|1785.98
#2007-05-30|1789.25
#2007-05-31|1810.60
#2007-06-01|1805.62
#2007-06-04|1809.47
#2007-06-05|1808.58
#2007-06-06|1813.67
#2007-06-07|1800.55
#2007-06-08|1772.57
#2007-06-11|1785.68
#2007-06-12|1784.56
#2007-06-13|1779.00
#2007-06-14|1779.84
#2007-06-15|1774.18
#2007-06-18|1790.54
#2007-06-19|1798.57
#2007-06-20|1792.77
#2007-06-21|1779.80
#2007-06-22|1771.75
#2007-06-25|1766.04
#2007-06-26|1774.56
#2007-06-27|1752.72
#2007-06-28|1751.49
#2007-06-29|1763.36
#2007-07-02|1786.38
#2007-07-03|1788.53
#2007-07-04| .
#2007-07-05|1813.41
#2007-07-06|1806.60
#2007-07-09|1809.83
#2007-07-10|1821.21
#2007-07-11|1798.58
#2007-07-12|1791.54
#2007-07-13|1812.09
#2007-07-16|1814.61
#2007-07-17|1800.42
#2007-07-18|1792.60
#2007-07-19|1810.10
#2007-07-20|1837.99
#2007-07-23|1811.89
#2007-07-24|1842.31
#2007-07-25|1842.29
#2007-07-26|1869.54
#2007-07-27|1831.90
#2007-07-30|1832.55
#2007-07-31|1829.49
#2007-08-01|1800.62
#2007-08-02|1781.93
#2007-08-03|1808.66
#2007-08-06|1805.82
#2007-08-07|1804.18
#2007-08-08|1801.76
#2007-08-09|1806.31
#2007-08-10|1764.18
#2007-08-13|1778.37
#2007-08-14|1799.11
#2007-08-15|1750.41
#2007-08-16|1757.48
#2007-08-17|1657.95
#2007-08-20|1676.86
#2007-08-21|1714.01
#2007-08-22|1709.51
#2007-08-23|1742.90
#2007-08-24|1748.76
#2007-08-27|1759.16
#2007-08-28|1762.29
#2007-08-29|1723.42
#2007-08-30|1734.02
#2007-08-31|1776.31
#2007-09-03| .
#2007-09-04|1750.31
#2007-09-05|1748.12
#2007-09-06|1760.82
#2007-09-07|1774.91
#2007-09-10|1738.83
#2007-09-11|1736.61
#2007-09-12|1735.92
#2007-09-13|1718.26
#2007-09-14|1766.57
#2007-09-17|1767.34
#2007-09-18|1729.43
#2007-09-19|1791.33
#2007-09-20|1809.87
#2007-09-21|1776.93
#2007-09-24|1783.73
#2007-09-25|1811.63
#2007-09-26|1802.67
#2007-09-27|1839.96
#2007-09-28|1851.37
#2007-10-01|1844.13
#2007-10-02|1884.85
#2007-10-03|1882.99
#2007-10-04|1873.70
#2007-10-05|1856.40
#2007-10-08|1842.51
#2007-10-09|1859.30
#2007-10-10|1866.86
#2007-10-11|1890.40
#2007-10-12|1853.09
#2007-10-15|1873.64
#2007-10-16|1864.07
#2007-10-17|1844.52
#2007-10-18|1869.52
#2007-10-19|1849.68
#2007-10-22|1827.57
#2007-10-23|1812.68
#2007-10-24|1839.09
#2007-10-25|1824.25
#2007-10-26|1863.70
#2007-10-29|1891.31
#2007-10-30|1899.09
#2007-10-31|1919.29
#2007-11-01|1959.82
#2007-11-02|1935.98
#2007-11-05|1913.52
#2007-11-06|1913.99
#2007-11-07|1900.19
#2007-11-08|1862.08
#2007-11-09|1865.78
#2007-11-12|1849.53
#2007-11-13|1844.58
#2007-11-14|1875.68
#2007-11-15|1879.15
#2007-11-16|1857.85
#2007-11-19|1856.30
#2007-11-20|1879.21
#2007-11-21|1860.92
#2007-11-22| .
#2007-11-23|1870.66
#2007-11-26|1912.65
#2007-11-27|1925.10
#2007-11-28|1915.32
#2007-11-29|1966.26
#2007-11-30|1947.41
#2007-12-03|1957.39
#2007-12-04|1974.77
#2007-12-05|1966.55
#2007-12-06|1986.29
#2007-12-07|1978.33
#2007-12-10|1983.47
#2007-12-11|1997.32
#2007-12-12|1980.64
#2007-12-13|1952.57
#2007-12-14|1935.02
#2007-12-17|1913.84
#2007-12-18|1891.93
#2007-12-19|1879.88
#2007-12-20|1882.57
#2007-12-21|1899.89
#2007-12-24|1892.09
#2007-12-25| .
#2007-12-26|1942.96
#2007-12-27|1939.29
#2007-12-28|1921.39
#2007-12-31|1945.47
#2008-01-01| .
#2008-01-02|1980.21
#2008-01-03|1984.55
#2008-01-04|1911.87
#2008-01-07|1873.33
#2008-01-08|1861.61
#2008-01-09|1890.45
#2008-01-10|1876.99
#2008-01-11|1868.86
#2008-01-14|1886.34
#2008-01-15|1880.27
#2008-01-16|1792.69
#2008-01-17|1812.46
#2008-01-18|1820.96
#2008-01-21| .
#2008-01-22|1683.76
#2008-01-23|1726.57
#2008-01-24|1727.21
#2008-01-25|1742.32
#2008-01-28|1664.83
#2008-01-29|1727.00
#2008-01-30|1703.16
#2008-01-31|1781.27
#2008-02-01|1756.70
#2008-02-04|1755.38
#2008-02-05|1736.63
#2008-02-06|1672.98
#2008-02-07|1690.72
#2008-02-08|1670.28
#2008-02-11|1681.16
#2008-02-12|1661.74
#2008-02-13|1647.73
#2008-02-14|1712.66
#2008-02-15|1717.51
#2008-02-18| .
#2008-02-19|1729.15
#2008-02-20|1673.58
#2008-02-21|1739.32
#2008-02-22|1733.21
#2008-02-25|1754.60
#2008-02-26|1769.50
#2008-02-27|1803.89
#2008-02-28|1793.51
#2008-02-29|1772.55
#2008-03-03|1705.02
#2008-03-04|1725.44
#2008-03-05|1718.15
#2008-03-06|1765.67
#2008-03-07|1713.76
#2008-03-10|1710.22
#2008-03-11|1711.55
#2008-03-12|1732.19
#2008-03-13|1698.41
#2008-03-14|1680.39
#2008-03-17|1665.72
#2008-03-18|1668.10
#2008-03-19|1707.81
#2008-03-20|1717.58
#2008-03-21| .
#2008-03-24|1691.44
#2008-03-25|1735.06
#2008-03-26|1739.81
#2008-03-27|1701.39
#2008-03-28|1733.87
#2008-03-31|1699.88
#2008-04-01|1676.27
#2008-04-02|1738.61
#2008-04-03|1753.74
#2008-04-04|1751.77
#2008-04-07|1771.64
#2008-04-08|1731.18
#2008-04-09|1714.28
#2008-04-10|1725.34
#2008-04-11|1765.36
#2008-04-14|1727.57
#2008-04-15|1704.56
#2008-04-16|1709.41
#2008-04-17|1714.08
#2008-04-18|1698.03
#2008-04-21|1777.44
#2008-04-22|1747.12
#2008-04-23|1735.74
#2008-04-24|1722.58
#2008-04-25|1756.61
#2008-04-28|1758.69
#2008-04-29|1777.75
#2008-04-30|1778.72
#2008-05-01|1789.42
#2008-05-02|1793.40
#2008-05-05|1795.78
#2008-05-06|1808.51
#2008-05-07|1799.34
#2008-05-08|1796.68
#2008-05-09|1770.73
#2008-05-12|1779.10
#2008-05-13|1803.01
#2008-05-14|1800.89
#2008-05-15|1842.43
#2008-05-16|1851.71
#2008-05-19|1848.79
#2008-05-20|1859.21
#2008-05-21|1829.35
#2008-05-22|1822.40
#2008-05-23|1838.31
#2008-05-26| .
#2008-05-27|1818.23
#2008-05-28|1776.23
#2008-05-29|1811.16
#2008-05-30|1825.96
#2008-06-02|1852.11
#2008-06-03|1820.60
#2008-06-04|1859.70
#2008-06-05|1833.19
#2008-06-06|1846.61
#2008-06-09|1798.62
#2008-06-10|1763.12
#2008-06-11|1786.78
#2008-06-12|1732.16
#2008-06-13|1750.55
#2008-06-16|1783.90
#2008-06-17|1786.30
#2008-06-18|1795.32
#2008-06-19|1756.21
#2008-06-20|1742.85
#2008-06-23|1729.44
#2008-06-24|1745.79
#2008-06-25|1731.84
#2008-06-26|1762.01
#2008-06-27|1737.57
#2008-06-30|1722.24
#2008-07-01|1722.65
#2008-07-02|1705.27
#2008-07-03|1698.71
#2008-07-04| .
#2008-07-07|1694.49
#2008-07-08|1659.57
#2008-07-09|1646.90
#2008-07-10|1648.42
#2008-07-11|1655.94
#2008-07-14|1653.42
#2008-07-15|1658.01
#2008-07-16|1639.02
#2008-07-17|1636.90
#2008-07-18|1597.06
#2008-07-21|1595.27
#2008-07-22|1630.26
#2008-07-23|1639.88
#2008-07-24|1665.20
#2008-07-25|1626.26
#2008-07-28|1638.06
#2008-07-29|1608.49
#2008-07-30|1640.97
#2008-07-31|1621.51
#2008-08-01|1600.59
#2008-08-04|1574.42
#2008-08-05|1585.56
#2008-08-06|1611.88
#2008-08-07|1590.97
#2008-08-08|1584.29
#2008-08-11|1615.87
#2008-08-12|1612.50
#2008-08-13|1600.86
#2008-08-14|1572.80
#2008-08-15|1571.34
#2008-08-18|1580.70
#2008-08-19|1551.24
#2008-08-20|1551.58
#2008-08-21|1555.31
#2008-08-22|1526.46
#2008-08-25|1566.57
#2008-08-26|1551.91
#2008-08-27|1544.58
#2008-08-28|1543.75
#2008-08-29|1599.46
#2008-09-01| .
#2008-09-02|1554.82
#2008-09-03|1579.16
#2008-09-04|1567.43
#2008-09-05|1547.25
#2008-09-08|1565.63
#2008-09-09|1542.17
#2008-09-10|1524.10
#2008-09-11|1499.17
#2008-09-12|1503.10
#2008-09-15|1517.39
#2008-09-16|1462.97
#2008-09-17|1474.72
#2008-09-18|1411.28
#2008-09-19|1438.56
#2008-09-22|1460.03
#2008-09-23|1474.53
#2008-09-24|1457.16
#2008-09-25|1433.80
#2008-09-26|1429.65
#2008-09-29|1425.78
#2008-09-30|1348.18
#2008-10-01|1356.33
#2008-10-02|1320.08
#2008-10-03|1269.39
#2008-10-06|1254.36
#2008-10-07|1220.53
#2008-10-08|1121.14
#2008-10-09|1154.15
#2008-10-10|1103.69
#2008-10-13|1092.36
#2008-10-14|1214.92
#2008-10-15|1217.12
#2008-10-16|1113.94
#2008-10-17|1134.63
#2008-10-20|1189.19
#2008-10-21|1217.32
#2008-10-22|1151.25
#2008-10-23|1128.13
#2008-10-24|1071.13
#2008-10-27| 993.11
#2008-10-28|1043.93
#2008-10-29|1088.66
#2008-10-30|1174.01
#2008-10-31|1134.10
#2008-11-03|1127.28
#2008-11-04|1180.11
#2008-11-05|1256.66
#2008-11-06|1195.29
#2008-11-07|1152.08
#2008-11-10|1189.80
#2008-11-11|1157.13
#2008-11-12|1157.82
#2008-11-13|1090.92
#2008-11-14|1109.24
#2008-11-17|1124.65
#2008-11-18|1096.84
#2008-11-19|1094.61
#2008-11-20|1053.19
#2008-11-21|1092.87
#2008-11-24|1076.48
#2008-11-25|1104.08
#2008-11-26|1084.30
#2008-11-27| .
#2008-11-28|1088.72
#2008-12-01|1097.68
#2008-12-02|1052.71
#2008-12-03|1077.05
#2008-12-04|1066.45
#2008-12-05|1085.01
#2008-12-08|1114.56
#2008-12-09|1124.35
#2008-12-10|1139.88
#2008-12-11|1151.11
#2008-12-12|1106.30
#2008-12-15|1157.03
#2008-12-16|1132.03
#2008-12-17|1175.34
#2008-12-18|1142.40
#2008-12-19|1136.86
#2008-12-22|1142.86
#2008-12-23|1140.53
#2008-12-24|1123.71
#2008-12-25| .
#2008-12-26|1142.10
#2008-12-29|1150.25
#2008-12-30|1157.23
#2008-12-31|1151.23
#2009-01-01| .
#2009-01-02|1147.12
#2009-01-05|1146.72
#2009-01-06|1162.33
#2009-01-07|1213.73
#2009-01-08|1190.76
#2009-01-09|1204.11
#2009-01-12|1217.67
#2009-01-13|1162.46
#2009-01-14|1174.81
#2009-01-15|1131.67
#2009-01-16|1138.76
#2009-01-19| .
#2009-01-20|1129.07
#2009-01-21|1132.94
#2009-01-22|1128.86
#2009-01-23|1074.81
#2009-01-26|1058.51
#2009-01-27|1114.75
#2009-01-28|1114.68
#2009-01-29|1127.78
#2009-01-30|1067.37
#2009-02-02|1034.64
#2009-02-03|1045.51
#2009-02-04|1051.77
#2009-02-05|1036.97
#2009-02-06|1036.65
#2009-02-09|1020.02
#2009-02-10|1028.41
#2009-02-11|1038.55
#2009-02-12|1010.10
#2009-02-13| 999.23
#2009-02-16| .
#2009-02-17| 981.33
#2009-02-18| 956.29
#2009-02-19| 952.13
#2009-02-20| 935.36
#2009-02-23| 923.79
#2009-02-24| 907.00
#2009-02-25| 935.29
#2009-02-26| 915.98
#2009-02-27| 938.63
#2009-03-02| 918.51
#2009-03-03| 907.45
#2009-03-04| 906.23
#2009-03-05| 924.27
#2009-03-06| 901.81
#2009-03-09| 890.25
#2009-03-10| 886.23
#2009-03-11| 927.82
#2009-03-12| 906.11
#2009-03-13| 940.80
#2009-03-16| 957.92
#2009-03-17| 970.93
#2009-03-18| 977.39
#2009-03-19|1018.50
#2009-03-20| 993.77
#2009-03-23|1013.74
#2009-03-24|1040.69
#2009-03-25|1037.44
#2009-03-26|1049.68
#2009-03-27|1052.62
#2009-03-30|1016.08
#2009-03-31| 976.46
#2009-04-01|1001.80
#2009-04-02|1035.01
#2009-04-03|1040.63
#2009-04-06|1038.91
#2009-04-07|1041.22
#2009-04-08|1018.98
#2009-04-09|1050.41
#2009-04-10| .
#2009-04-13|1055.06
#2009-04-14|1065.34
#2009-04-15|1054.83
#2009-04-16|1062.08
#2009-04-17|1071.09
#2009-04-20|1074.35
#2009-04-21|1058.41
#2009-04-22|1064.97
#2009-04-23|1087.94
#2009-04-24|1078.42
#2009-04-27|1092.08
#2009-04-28|1060.98
#2009-04-29|1056.66
#2009-04-30|1078.72
#2009-05-01|1069.83
#2009-05-04|1069.18
#2009-05-05|1074.86
#2009-05-06|1076.49
#2009-05-07|1116.52
#2009-05-08|1120.30
#2009-05-11|1131.67
#2009-05-12|1131.45
#2009-05-13|1140.07
#2009-05-14|1109.88
#2009-05-15|1140.91
#2009-05-18|1095.04
#2009-05-19|1116.01
#2009-05-20|1132.21
#2009-05-21|1140.69
#2009-05-22|1127.37
#2009-05-25| .
#2009-05-26|1130.56
#2009-05-27|1138.12
#2009-05-28|1116.54
#2009-05-29|1141.02
#2009-06-01|1144.87
#2009-06-02|1166.29
#2009-06-03|1163.00
#2009-06-04|1138.89
#2009-06-05|1121.92
#2009-06-08|1124.41
#2009-06-09|1135.63
#2009-06-10|1143.50
#2009-06-11|1143.10
#2009-06-12|1147.19
#2009-06-15|1152.02
#2009-06-16|1137.86
#2009-06-17|1160.87
#2009-06-18|1136.27
#2009-06-19|1140.27
#2009-06-22|1154.95
#2009-06-23|1138.20
#2009-06-24|1144.54
#2009-06-25|1150.26
#2009-06-26|1169.33
#2009-06-29|1164.06
#2009-06-30|1166.92
#2009-07-01|1158.57
#2009-07-02|1154.14
#2009-07-03| .
#2009-07-06|1150.42
#2009-07-07|1147.28
#2009-07-08|1141.39
#2009-07-09|1135.67
#2009-07-10|1138.51
#2009-07-13|1106.79
#2009-07-14|1121.81
#2009-07-15|1114.48
#2009-07-16|1121.25
#2009-07-17|1116.36
#2009-07-20|1110.87
#2009-07-21|1146.24
#2009-07-22|1148.80
#2009-07-23|1135.81
#2009-07-24|1162.56
#2009-07-27|1168.33
#2009-07-28|1173.78
#2009-07-29|1172.82
#2009-07-30|1185.47
#2009-07-31|1208.98
#2009-08-03|1213.79
#2009-08-04|1211.44
#2009-08-05|1201.36
#2009-08-06|1198.12
#2009-08-07|1173.11
#2009-08-10|1184.89
#2009-08-11|1209.51
#2009-08-12|1186.59
#2009-08-13|1200.91
#2009-08-14|1214.69
#2009-08-17|1187.92
#2009-08-18|1183.98
#2009-08-19|1185.58
#2009-08-20|1194.17
#2009-08-21|1176.88
#2009-08-24|1198.98
#2009-08-25|1201.87
#2009-08-26|1210.48
#2009-08-27|1212.39
#2009-08-28|1227.66
#2009-08-31|1233.93
#2009-09-01|1236.46
#2009-09-02|1225.70
#2009-09-03|1215.23
#2009-09-04|1200.34
#2009-09-07| .
#2009-09-08|1226.86
#2009-09-09|1220.81
#2009-09-10|1237.37
#2009-09-11|1250.39
#2009-09-14|1229.23
#2009-09-15|1214.11
#2009-09-16|1217.46
#2009-09-17|1231.41
#2009-09-18|1229.65
#2009-09-21|1217.46
#2009-09-22|1232.02
#2009-09-23|1228.78
#2009-09-24|1258.93
#2009-09-25|1249.72
#2009-09-28|1226.90
#2009-09-29|1207.39
#2009-09-30|1227.91
#2009-10-01|1203.14
#2009-10-02|1174.24
#2009-10-05|1154.15
#2009-10-06|1164.61
#2009-10-07|1169.22
#2009-10-08|1187.23
#2009-10-09|1192.94
#2009-10-12|1189.02
#2009-10-13|1184.71
#2009-10-14|1188.04
#2009-10-15|1194.06
#2009-10-16|1198.62
#2009-10-19|1203.12
#2009-10-20|1208.12
#2009-10-21|1204.75
#2009-10-22|1191.37
#2009-10-23|1181.81
#2009-10-26|1195.15
#2009-10-27|1181.31
#2009-10-28|1182.14
#2009-10-29|1175.79
#2009-10-30|1196.00
#2009-11-02|1175.28
#2009-11-03|1177.43
#2009-11-04|1170.10
#2009-11-05|1159.18
#2009-11-06|1175.51
#2009-11-09|1170.05
#2009-11-10|1174.13
#2009-11-11|1167.92
#2009-11-12|1152.19
#2009-11-13|1160.48
#2009-11-16|1161.54
#2009-11-17|1154.11
#2009-11-18|1149.22
#2009-11-19|1137.51
#2009-11-20|1134.48
#2009-11-23|1134.41
#2009-11-24|1128.10
#2009-11-25|1147.71
#2009-11-26| .
#2009-11-27|1114.47
#2009-11-30|1152.19
#2009-12-01|1167.35
#2009-12-02|1152.62
#2009-12-03|1185.09
#2009-12-04|1173.18
#2009-12-07|1201.32
#2009-12-08|1221.99
#2009-12-09|1211.84
#2009-12-10|1191.49
#2009-12-11|1196.97
#2009-12-14|1214.75
#2009-12-15|1195.36
#2009-12-16|1212.07
#2009-12-17|1197.72
#2009-12-18|1187.19
#2009-12-21|1184.75
#2009-12-22|1195.87
#2009-12-23|1200.58
#2009-12-24|1212.12
#2009-12-25| .
#2009-12-28|1215.73
#2009-12-29|1209.88
#2009-12-30|1190.96
#2009-12-31|1185.65
#2010-01-01| .
#2010-01-04|1212.92
#2010-01-05|1228.18
#2010-01-06|1228.98
#2010-01-07|1227.19
#2010-01-08|1244.24
#2010-01-11|1258.05
#2010-01-12|1305.38
#2010-01-13|1303.88
#2010-01-14|1330.63
#2010-01-15|1338.17
#2010-01-18| .
#2010-01-19|1315.06
#2010-01-20|1303.39
#2010-01-21|1327.48
#2010-01-22|1325.31
#2010-01-25|1324.68
#2010-01-26|1302.65
#2010-01-27|1295.88
#2010-01-28|1313.92
#2010-01-29|1273.15
#2010-02-01|1284.15
#2010-02-02|1304.93
#2010-02-03|1301.21
#2010-02-04|1300.12
#2010-02-05|1285.15
#2010-02-08|1261.96
#2010-02-09|1249.35
#2010-02-10|1257.89
#2010-02-11|1258.73
#2010-02-12|1273.74
#2010-02-15| .
#2010-02-16|1253.71
#2010-02-17|1272.14
#2010-02-18|1272.30
#2010-02-19|1236.71
#2010-02-22|1278.52
#2010-02-23|1287.48
#2010-02-24|1271.44
#2010-02-25|1272.49
#2010-02-26|1275.75
#2010-03-01|1279.43
#2010-03-02|1299.41
#2010-03-03|1311.77
#2010-03-04|1296.62
#2010-03-05|1296.58
#2010-03-08|1328.94
#2010-03-09|1342.91
#2010-03-10|1333.77
#2010-03-11|1347.93
#2010-03-12|1345.97
#2010-03-15|1344.92
#2010-03-16|1339.95
#2010-03-17|1358.77
#2010-03-18|1350.47
#2010-03-19|1368.84
#2010-03-22|1376.06
#2010-03-23|1376.78
#2010-03-24|1368.68
#2010-03-25|1362.61
#2010-03-26|1388.16
#2010-03-29|1376.10
#2010-03-30|1388.39
#2010-03-31|1378.34
#2010-04-01|1381.46
#2010-04-02| .
#2010-04-05|1395.94
#2010-04-06|1385.95
#2010-04-07|1381.98
#2010-04-08|1363.73
#2010-04-09|1363.42
#2010-04-12|1376.25
#2010-04-13|1369.73
#2010-04-14|1372.19
#2010-04-15|1381.77
#2010-04-16|1373.36
#2010-04-19|1351.58
#2010-04-20|1333.81
#2010-04-21|1353.39
#2010-04-22|1339.07
#2010-04-23|1322.17
#2010-04-26|1348.04
#2010-04-27|1370.06
#2010-04-28|1330.22
#2010-04-29|1328.04
#2010-04-30|1349.35
#2010-05-03|1342.21
#2010-05-04|1342.14
#2010-05-05|1344.13
#2010-05-06|1319.99
#2010-05-07|1303.85
#2010-05-10|1279.66
#2010-05-11|1266.37
#2010-05-12|1254.10
#2010-05-13|1287.79
#2010-05-14|1261.30
#2010-05-17|1222.35
#2010-05-18|1217.12
#2010-05-19|1238.53
#2010-05-20|1238.61
#2010-05-21|1213.23
#2010-05-24|1212.78
#2010-05-25|1189.09
#2010-05-26|1173.89
#2010-05-27|1187.08
#2010-05-28|1201.66
#2010-05-31| .
#2010-06-01|1203.87
#2010-06-02|1170.40
#2010-06-03|1196.94
#2010-06-04|1202.90
#2010-06-07|1166.37
#2010-06-08|1168.14
#2010-06-09|1143.06
#2010-06-10|1152.67
#2010-06-11|1168.95
#2010-06-14|1186.02
#2010-06-15|1197.32
#2010-06-16|1213.56
#2010-06-17|1219.71
#2010-06-18|1222.35
#2010-06-21|1245.58
#2010-06-22|1231.63
#2010-06-23|1215.82
#2010-06-24|1222.51
#2010-06-25|1203.93
#2010-06-28|1196.54
#2010-06-29|1199.79
#2010-06-30|1187.65
#2010-07-01|1185.68
#2010-07-02|1181.57
#2010-07-05| .
#2010-07-06|1203.15
#2010-07-07|1197.88
#2010-07-08|1210.11
#2010-07-09|1208.91
#2010-07-12|1210.44
#2010-07-13|1219.12
#2010-07-14|1233.20
#2010-07-15|1225.12
#2010-07-16|1201.79
#2010-07-19|1198.19
#2010-07-20|1183.35
#2010-07-21|1181.96
#2010-07-22|1181.13
#2010-07-23|1205.99
#2010-07-26|1214.35
#2010-07-27|1208.73
#2010-07-28|1239.98
#2010-07-29|1225.07
#2010-07-30|1226.70
#2010-08-02|1235.43
#2010-08-03|1244.85
#2010-08-04|1211.98
#2010-08-05|1236.13
#2010-08-06|1258.31
#2010-08-09|1243.76
#2010-08-10|1234.59
#2010-08-11|1211.01
#2010-08-12|1184.71
#2010-08-13|1190.17
#2010-08-16|1194.96
#2010-08-17|1190.50
#2010-08-18|1207.52
#2010-08-19|1224.00
#2010-08-20|1190.74
#2010-08-23|1191.89
#2010-08-24|1189.42
#2010-08-25|1170.90
#2010-08-26|1175.82
#2010-08-27|1183.36
#2010-08-30|1203.97
#2010-08-31|1177.47
#2010-09-01|1174.91
#2010-09-02|1188.28
#2010-09-03|1193.41
#2010-09-06| .
#2010-09-07|1215.35
#2010-09-08|1192.02
#2010-09-09|1200.55
#2010-09-10|1208.85
#2010-09-13|1215.78
#2010-09-14|1220.35
#2010-09-15|1215.07
#2010-09-16|1215.89
#2010-09-17|1219.19
#2010-09-20|1220.69
#2010-09-21|1223.12
#2010-09-22|1237.46
#2010-09-23|1240.17
#2010-09-24|1236.19
#2010-09-27|1248.43
#2010-09-28|1247.69
#2010-09-29|1253.24
#2010-09-30|1220.11
#2010-10-01|1221.27
#2010-10-04|1218.20
#2010-10-05|1230.99
#2010-10-06|1245.00
#2010-10-07|1250.08
#2010-10-08|1253.92
#2010-10-11|1250.48
#2010-10-12|1232.87
#2010-10-13|1232.78
#2010-10-14|1261.17
#2010-10-15|1248.24
#2010-10-18|1262.74
#2010-10-19|1258.93
#2010-10-20|1260.78
#2010-10-21|1260.47
#2010-10-22|1269.04
#2010-10-25|1277.78
#2010-10-26|1268.35
#2010-10-27|1264.23
#2010-10-28|1266.95
#2010-10-29|1254.20
#2010-11-01|1238.69
#2010-11-02|1234.80
#2010-11-03|1225.62
#2010-11-04|1255.52
#2010-11-05|1272.79
#2010-11-08|1286.88
#2010-11-09|1283.58
#2010-11-10|1266.93
#2010-11-11|1280.99
#2010-11-12|1272.64
#2010-11-15|1279.48
#2010-11-16|1272.79
#2010-11-17|1283.85
#2010-11-18|1297.67
#2010-11-19|1303.12
#2010-11-22|1307.60
#2010-11-23|1315.72
#2010-11-24|1292.97
#2010-11-25| .
#2010-11-26|1279.01
#2010-11-29|1290.99
#2010-11-30|1291.70
#2010-12-01|1294.00
#2010-12-02|1313.57
#2010-12-03|1337.26
#2010-12-06|1338.57
#2010-12-07|1321.40
#2010-12-08|1317.08
#2010-12-09|1325.42
#2010-12-10|1315.98
#2010-12-13|1328.64
#2010-12-14|1329.50
#2010-12-15|1322.91
#2010-12-16|1312.33
#2010-12-17|1313.18
#2010-12-20|1316.24
#2010-12-21|1339.47
#2010-12-22|1337.10
#2010-12-23|1343.70
#2010-12-24| .
#2010-12-27|1344.36
#2010-12-28|1354.43
#2010-12-29|1361.03
#2010-12-30|1350.59
#2010-12-31|1361.24
#2011-01-03|1351.41
#2011-01-04|1361.07
#2011-01-05|1337.58
#2011-01-06|1358.28
#2011-01-07|1367.03
#2011-01-10|1371.24
#2011-01-11|1359.77
#2011-01-12|1356.92
#2011-01-13|1376.55
#2011-01-14|1359.94
#2011-01-17| .
#2011-01-18|1363.94
#2011-01-19|1380.08
#2011-01-20|1345.27
#2011-01-21|1323.27
#2011-01-24|1334.05
#2011-01-25|1354.60
#2011-01-26|1347.07
#2011-01-27|1345.66
#2011-01-28|1345.09
#2011-01-31|1329.69
#2011-02-01|1347.04
#2011-02-02|1362.11
#2011-02-03|1350.84
#2011-02-04|1365.15
#2011-02-07|1357.50
#2011-02-08|1369.74
#2011-02-09|1360.31
#2011-02-10|1352.70
#2011-02-11|1349.45
#2011-02-14|1359.95
#2011-02-15|1354.57
#2011-02-16|1370.70
#2011-02-17|1390.96
#2011-02-18|1386.02
#2011-02-21| .
#2011-02-22|1378.82
#2011-02-23|1367.34
#2011-02-24|1364.67
#2011-02-25|1382.96
#2011-02-28|1381.04
#2011-03-01|1393.39
#2011-03-02|1363.82
#2011-03-03|1359.58
#2011-03-04|1368.22
#2011-03-07|1356.45
#2011-03-08|1343.36
#2011-03-09|1354.54
#2011-03-10|1335.03
#2011-03-11|1332.89
#2011-03-14|1252.60
#2011-03-15|1151.81
#2011-03-16|1248.08
#2011-03-17|1257.87
#2011-03-18|1239.01
#2011-03-21|1239.16
#2011-03-22|1286.29
#2011-03-23|1275.88
#2011-03-24|1263.12
#2011-03-25|1275.39
#2011-03-28|1267.71
#2011-03-29|1253.61
#2011-03-30|1266.53
#2011-03-31|1269.43
#2011-04-01|1238.11
#2011-04-04|1245.35
#2011-04-05|1225.88
#2011-04-06|1201.34
#2011-04-07|1199.64
#2011-04-08|1207.93
#2011-04-11|1214.61
#2011-04-12|1206.88
#2011-04-13|1206.98
#2011-04-14|1221.39
#2011-04-15|1217.71
#2011-04-18|1222.77
#2011-04-19|1212.90
#2011-04-20|1218.85
#2011-04-21|1235.53
#2011-04-22| .
#2011-04-25|1228.25
#2011-04-26|1220.37
#2011-04-27|1201.39
#2011-04-28|1220.97
#2011-04-29|1225.78
#2011-05-02|1254.66
#2011-05-03|1258.23
#2011-05-04|1261.12
#2011-05-05|1271.76
#2011-05-06|1246.19
#2011-05-09|1242.55
#2011-05-10|1242.78
#2011-05-11|1237.08
#2011-05-12|1223.29
#2011-05-13|1216.92
#2011-05-16|1207.94
#2011-05-17|1201.51
#2011-05-18|1209.26
#2011-05-19|1194.09
#2011-05-20|1197.81
#2011-05-23|1185.10
#2011-05-24|1187.98
#2011-05-25|1186.11
#2011-05-26|1207.65
#2011-05-27|1203.50
#2011-05-30| .
#2011-05-31|1216.08
#2011-06-01|1224.59
#2011-06-02|1206.91
#2011-06-03|1201.87
#2011-06-06|1195.31
#2011-06-07|1197.34
#2011-06-08|1194.41
#2011-06-09|1186.92
#2011-06-10|1192.31
#2011-06-13|1190.53
#2011-06-14|1191.29
#2011-06-15|1190.86
#2011-06-16|1172.97
#2011-06-17|1168.50
#2011-06-20|1164.34
#2011-06-21|1172.45
#2011-06-22|1191.51
#2011-06-23|1173.77
#2011-06-24|1186.25
#2011-06-27|1165.48
#2011-06-28|1174.97
#2011-06-29|1193.40
#2011-06-30|1204.66
#2011-07-01|1206.91
#2011-07-04| .
#2011-07-05|1218.47
#2011-07-06|1238.40
#2011-07-07|1232.82
#2011-07-08|1248.88
#2011-07-11|1248.00
#2011-07-12|1243.40
#2011-07-13|1250.90
#2011-07-14|1235.82
#2011-07-15|1244.25
#2011-07-18|1243.38
#2011-07-19|1230.53
#2011-07-20|1233.60
#2011-07-21|1232.56
#2011-07-22|1245.80
#2011-07-25|1236.82
#2011-07-26|1247.98
#2011-07-27|1244.47
#2011-07-28|1238.88
#2011-07-29|1228.91
#2011-08-01|1248.17
#2011-08-02|1226.97
#2011-08-03|1207.85
#2011-08-04|1177.98
#2011-08-05|1156.91
#2011-08-08|1143.88
#2011-08-09|1127.75
#2011-08-10|1150.01
#2011-08-11|1143.34
#2011-08-12|1129.97
#2011-08-15|1156.41
#2011-08-16|1157.62
#2011-08-17|1161.45
#2011-08-18|1147.87
#2011-08-19|1134.03
#2011-08-22|1116.18
#2011-08-23|1140.52
#2011-08-24|1117.83
#2011-08-25|1119.25
#2011-08-26|1130.32
#2011-08-29|1141.51
#2011-08-30|1160.60
#2011-08-31|1173.01
#2011-09-01|1178.31
#2011-09-02|1168.04
#2011-09-05| .
#2011-09-06|1116.83
#2011-09-07|1137.55
#2011-09-08|1146.66
#2011-09-09|1148.88
#2011-09-12|1134.63
#2011-09-13|1130.48
#2011-09-14|1127.62
#2011-09-15|1134.09
#2011-09-16|1156.07
#2011-09-19|1163.18
#2011-09-20|1147.18
#2011-09-21|1147.41
#2011-09-22|1139.88
#2011-09-23|1140.62
#2011-09-26|1119.72
#2011-09-27|1140.78
#2011-09-28|1150.42
#2011-09-29|1160.67
#2011-09-30|1156.82
#2011-10-03|1146.89
#2011-10-04|1138.31
#2011-10-05|1129.02
#2011-10-06|1150.64
#2011-10-07|1140.94
#2011-10-10|1141.39
#2011-10-11|1159.71
#2011-10-12|1138.89
#2011-10-13|1159.23
#2011-10-14|1140.05
#2011-10-17|1175.43
#2011-10-18|1160.80
#2011-10-19|1156.37
#2011-10-20|1149.21
#2011-10-21|1163.21
#2011-10-24|1172.03
#2011-10-25|1170.75
#2011-10-26|1154.68
#2011-10-27|1177.86
#2011-10-28|1207.57
#2011-10-31|1168.94
#2011-11-01|1139.85
#2011-11-02|1116.01
#2011-11-03|1116.94
#2011-11-04|1121.53
#2011-11-07|1123.07
#2011-11-08|1111.31
#2011-11-09|1124.38
#2011-11-10|1101.53
#2011-11-11|1111.77
#2011-11-14|1122.30
#2011-11-15|1113.02
#2011-11-16|1103.53
#2011-11-17|1103.41
#2011-11-18|1095.64
#2011-11-21|1090.77
#2011-11-22|1087.24
#2011-11-23|1081.42
#2011-11-24| .
#2011-11-25|1068.03
#2011-11-28|1072.05
#2011-11-29|1092.78
#2011-11-30|1098.98
#2011-12-01|1098.10
#2011-12-02|1093.51
#2011-12-05|1104.27
#2011-12-06|1092.79
#2011-12-07|1113.09
#2011-12-08|1104.82
#2011-12-09|1087.97
#2011-12-12|1096.28
#2011-12-13|1086.80
#2011-12-14|1076.59
#2011-12-15|1063.03
#2011-12-16|1072.66
#2011-12-19|1055.81
#2011-12-20|1065.82
#2011-12-21|1068.37
#2011-12-22|1066.88
#2011-12-23|1066.75
#2011-12-26| .
#2011-12-27|1075.58
#2011-12-28|1067.32
#2011-12-29|1067.86
#2011-12-30|1090.22
#2012-01-02| .
#2012-01-03|1092.92
#2012-01-04|1113.32
#2012-01-05|1091.57
#2012-01-06|1086.34
#2012-01-09|1090.08
#2012-01-10|1096.25
#2012-01-11|1096.57
#2012-01-12|1088.69
#2012-01-13|1090.86
#2012-01-16| .
#2012-01-17|1089.86
#2012-01-18|1086.07
#2012-01-19|1084.22
#2012-01-20|1098.20
#2012-01-23|1101.18
#2012-01-24|1089.33
#2012-01-25|1098.78
#2012-01-26|1106.96
#2012-01-27|1108.84
#2012-01-30|1108.96
#2012-01-31|1104.66
#2012-02-01|1100.54
#2012-02-02|1094.98
#2012-02-03|1097.07
#2012-02-06|1113.17
#2012-02-07|1120.02
#2012-02-08|1132.83
#2012-02-09|1137.10
#2012-02-10|1124.28
#2012-02-13|1127.81
#2012-02-14|1116.34
#2012-02-15|1139.69
#2012-02-16|1132.93
#2012-02-17|1145.03
#2012-02-20| .
#2012-02-21|1144.79
#2012-02-22|1147.29
#2012-02-23|1156.37
#2012-02-24|1161.96
#2012-02-27|1171.13
#2012-02-28|1172.56
#2012-02-29|1161.68
#2012-03-01|1162.28
#2012-03-02|1151.68
#2012-03-05|1142.66
#2012-03-06|1144.23
#2012-03-07|1139.05
#2012-03-08|1146.37
#2012-03-09|1152.88
#2012-03-12|1154.52
#2012-03-13|1144.91
#2012-03-14|1151.12
#2012-03-15|1166.67
#2012-03-16|1170.22
#2012-03-19|1174.26
#2012-03-20|1169.69
#2012-03-21|1155.90
#2012-03-22|1176.38
#2012-03-23|1163.14
#2012-03-26|1157.23
#2012-03-27|1181.06
#2012-03-28|1189.28
#2012-03-29|1197.33
#2012-03-30|1187.37
#2012-04-02|1194.08
#2012-04-03|1184.87
#2012-04-04|1166.34
#2012-04-05|1164.53
#2012-04-06| .
#2012-04-09|1156.62
#2012-04-10|1153.71
#2012-04-11|1138.42
#2012-04-12|1143.95
#2012-04-13|1139.89
#2012-04-16|1134.57
#2012-04-17|1128.17
#2012-04-18|1132.35
#2012-04-19|1118.40
#2012-04-20|1117.06
#2012-04-23|1119.37
#2012-04-24|1117.42
#2012-04-25|1117.76
#2012-04-26|1134.73
#2012-04-27|1120.75
#2012-04-30|1129.25
#2012-05-01|1102.64
#2012-05-02|1107.74
#2012-05-03|1104.98
#2012-05-04|1111.90
#2012-05-07|1084.41
#2012-05-08|1088.95
#2012-05-09|1086.85
#2012-05-10|1075.46
#2012-05-11|1060.07
#2012-05-14|1058.29
#2012-05-15|1034.17
#2012-05-16|1018.94
#2012-05-17|1038.12
#2012-05-18|1013.08
#2012-05-21|1009.85
#2012-05-22|1010.45
#2012-05-23|1006.85
#2012-05-24|1007.23
#2012-05-25|1007.65
#2012-05-28| .
#2012-05-29|1018.92
#2012-05-30|1013.93
#2012-05-31|1023.29
#2012-06-01|1014.68
#2012-06-04|1001.15
#2012-06-05|1010.53
#2012-06-06|1015.71
#2012-06-07|1026.41
#2012-06-08|1004.28
#2012-06-11|1024.35
#2012-06-12|1018.10
#2012-06-13|1026.39
#2012-06-14|1033.49
#2012-06-15|1040.20
#2012-06-18|1058.29
#2012-06-19|1051.50
#2012-06-20|1068.45
#2012-06-21|1059.67
#2012-06-22|1057.99
#2012-06-25|1061.22
#2012-06-26|1058.97
#2012-06-27|1066.25
#2012-06-28|1090.35
#2012-06-29|1094.82
#2012-07-02|1096.73
#2012-07-03|1103.76
#2012-07-04| .
#2012-07-05|1090.94
#2012-07-06|1094.03
#2012-07-09|1084.48
#2012-07-10|1073.79
#2012-07-11|1067.73
#2012-07-12|1055.87
#2012-07-13|1060.16
#2012-07-16|1066.49
#2012-07-17|1058.66
#2012-07-18|1059.05
#2012-07-19|1070.57
#2012-07-20|1055.27
#2012-07-23|1038.18
#2012-07-24|1038.68
#2012-07-25|1020.52
#2012-07-26|1032.14
#2012-07-27|1039.80
#2012-07-30|1051.36
#2012-07-31|1061.85
#2012-08-01|1059.83
#2012-08-02|1061.60
#2012-08-03|1035.77
#2012-08-06|1052.98
#2012-08-07|1052.23
#2012-08-08|1060.94
#2012-08-09|1064.74
#2012-08-10|1064.70
#2012-08-13|1062.55
#2012-08-14|1061.32
#2012-08-15|1044.44
#2012-08-16|1066.45
#2012-08-17|1063.05
#2012-08-20|1065.68
#2012-08-21|1064.69
#2012-08-22|1061.25
#2012-08-23|1078.53
#2012-08-24|1064.69
#2012-08-27|1066.47
#2012-08-28|1059.08
#2012-08-29|1066.88
#2012-08-30|1068.97
#2012-08-31|1052.67
#2012-09-03| .
#2012-09-04|1043.73
#2012-09-05|1031.07
#2012-09-06|1028.49
#2012-09-07|1047.45
#2012-09-10|1038.96
#2012-09-11|1043.61
#2012-09-12|1056.95
#2012-09-13|1063.43
#2012-09-14|1065.87
#2012-09-17|1059.24
#2012-09-18|1068.89
#2012-09-19|1082.88
#2012-09-20|1067.95
#2012-09-21|1076.80
#2012-09-24|1078.86
#2012-09-25|1089.47
#2012-09-26|1071.12
#2012-09-27|1077.65
#2012-09-28|1069.71
#2012-10-01|1055.53
#2012-10-02|1056.92
#2012-10-03|1045.29
#2012-10-04|1051.16
#2012-10-05|1052.92
#2012-10-08|1060.13
#2012-10-09|1039.82
#2012-10-10|1013.86
#2012-10-11|1014.24
#2012-10-12|1031.18
#2012-10-15|1028.76
#2012-10-16|1035.49
#2012-10-17|1044.26
#2012-10-18|1048.79
#2012-10-19|1042.51
#2012-10-22|1038.20
#2012-10-23|1041.44
#2012-10-24|1036.87
#2012-10-25|1037.91
#2012-10-26|1032.85
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1027.79
#2012-11-01|1005.65
#2012-11-02|1004.23
#2012-11-05| 994.95
#2012-11-06| 990.51
#2012-11-07| 995.36
#2012-11-08| 985.36
#2012-11-09| 985.02
#2012-11-12| 973.05
#2012-11-13| 972.28
#2012-11-14| 967.86
#2012-11-15| 960.50
#2012-11-16| 980.85
#2012-11-19|1001.24
#2012-11-20| 981.37
#2012-11-21| 979.00
#2012-11-22| .
#2012-11-23| 989.21
#2012-11-26| 995.51
#2012-11-27| 996.29
#2012-11-28| 992.00
#2012-11-29| 998.17
#2012-11-30|1000.00
#2012-12-03| 991.53
#2012-12-04| 998.90
#2012-12-05| 998.01
#2012-12-06|1008.92
#2012-12-07|1010.39
#2012-12-10|1002.77
#2012-12-11| 998.38
#2012-12-12|1005.56
#2012-12-13|1011.68
#2012-12-14|1018.01
#2012-12-17|1017.69
#2012-12-18|1021.33
#2012-12-19|1035.45
#2012-12-20|1029.99
#2012-12-21|1022.87
#2012-12-24|1014.73
#2012-12-25|1018.79
#2012-12-26|1021.98
#2012-12-27|1022.73
#2012-12-28|1028.94
#2012-12-31|1024.54
#2013-01-01|1024.54
#2013-01-02|1016.25
#2013-01-03|1020.11
#2013-01-04|1031.49
#2013-01-07|1035.91
#2013-01-08|1034.72
#2013-01-09|1027.42
#2013-01-10|1038.64
#2013-01-11|1047.54
#2013-01-14|1045.54
#2013-01-15|1060.97
#2013-01-16|1047.92
#2013-01-17|1048.67
#2013-01-18|1068.52
#2013-01-21|1065.89
#2013-01-22|1074.87
#2013-01-23|1068.17
#2013-01-24|1055.99
#2013-01-25|1073.33
#2013-01-28|1087.23
#2013-01-29|1088.57
#2013-01-30|1094.84
#2013-01-31|1090.59
#2013-02-01|1074.02
#2013-02-04|1100.20
#2013-02-05|1086.79
#2013-02-06|1117.48
#2013-02-07|1108.29
#2013-02-08|1084.42
#2013-02-11|1076.36
#2013-02-12|1080.58
#2013-02-13|1063.02
#2013-02-14|1069.43
#2013-02-15|1052.25
#2013-02-18|1068.88
#2013-02-19|1079.22
#2013-02-20|1085.07
#2013-02-21|1082.67
#2013-02-22|1078.51
#2013-02-25|1088.60
#2013-02-26|1097.54
#2013-02-27|1093.62
#2013-02-28|1102.44
#2013-03-01|1106.57
#2013-03-04|1122.16
#2013-03-05|1113.73
#2013-03-06|1125.59
#2013-03-07|1116.17
#2013-03-08|1119.01
#2013-03-11|1123.95
#2013-03-12|1124.87
#2013-03-13|1136.72
#2013-03-14|1135.43
#2013-03-15|1168.91
#2013-03-18|1147.48
#2013-03-19|1163.78
#2013-03-20|1155.80
#2013-03-21|1171.88
#2013-03-22|1156.63
#2013-03-25|1169.11
#2013-03-26|1165.02
#2013-03-27|1166.89
#2013-03-28|1161.51
#2013-03-29|1159.55
#2013-04-01|1130.43
#2013-04-02|1119.11
#2013-04-03|1148.51
#2013-04-04|1130.15
#2013-04-05|1138.59
#2013-04-08|1155.12
#2013-04-09|1157.06
#2013-04-10|1178.50
#2013-04-11|1202.76
#2013-04-12|1209.05
#2013-04-15|1215.88
#2013-04-16|1212.14
#2013-04-17|1220.78
#2013-04-18|1196.27
#2013-04-19|1190.50
#2013-04-22|1211.84
#2013-04-23|1212.54
#2013-04-24|1229.08
#2013-04-25|1227.72
#2013-04-26|1244.24
#2013-04-29|1238.28
#2013-04-30|1265.94
#2013-05-01|1259.59
#2013-05-02|1243.33
#2013-05-03|1231.77
#2013-05-06|1227.18
#2013-05-07|1261.39
#2013-05-08|1268.03
#2013-05-09|1247.38
#2013-05-10|1249.05
#2013-05-13|1269.33
#2013-05-14|1277.96
#2013-05-15|1311.15
#2013-05-16|1307.13
#2013-05-17|1288.81
#2013-05-20|1318.80
#2013-05-21|1315.40
#2013-05-22|1313.97
#2013-05-23|1257.18
#2013-05-24|1271.32
#2013-05-27|1241.36
#2013-05-28|1227.96
#2013-05-29|1257.82
#2013-05-30|1213.28
#2013-05-31|1214.69
#2013-06-03|1193.73
#2013-06-04|1213.27
#2013-06-05|1213.98
#2013-06-06|1176.07
#2013-06-07|1171.50
#2013-06-10|1217.77
#2013-06-11|1239.57
#2013-06-12|1247.66
#2013-06-13|1207.55
#2013-06-14|1217.92
#2013-06-17|1259.55
#2013-06-18|1253.49
#2013-06-19|1274.05
#2013-06-20|1211.67
#2013-06-21|1220.91
#2013-06-24|1213.29
#2013-06-25|1201.40
#2013-06-26|1194.78
#2013-06-27|1206.94
#2013-06-28|1237.21
#2013-07-01|1254.50
#2013-07-02|1269.26
#2013-07-03|1273.77
#2013-07-04|1266.12
#2013-07-05|1265.37
#2013-07-08|1240.38
#2013-07-09|1260.57
#2013-07-10|1270.93
#2013-07-11|1282.55
#2013-07-12|1280.23
#2013-07-15|1274.47
#2013-07-16|1297.29
#2013-07-17|1297.62
#2013-07-18|1294.16
#2013-07-19|1291.04
#2013-07-22|1314.15
#2013-07-23|1315.61
#2013-07-24|1302.30
#2013-07-25|1288.27
#2013-07-26|1281.12
#2013-07-29|1241.03
#2013-07-30|1260.47
#2013-07-31|1236.37
#2013-08-01|1260.09
#2013-08-02|1293.60
#2013-08-05|1284.24
#2013-08-06|1306.88
#2013-08-07|1275.15
#2013-08-08|1257.38
#2013-08-09|1248.64
#2013-08-12|1233.79
#2013-08-13|1238.93
#2013-08-14|1259.95
#2013-08-15|1242.67
#2013-08-16|1234.93
#2013-08-19|1242.10
#2013-08-20|1225.05
#2013-08-21|1221.47
#2013-08-22|1206.62
#2013-08-23|1227.23
#2013-08-26|1229.36
#2013-08-27|1244.65
#2013-08-28|1220.78
#2013-08-29|1208.32
#2013-08-30|1200.88
#2013-09-02|1195.20
#2013-09-03|1220.89
#2013-09-04|1228.33
#2013-09-05|1218.84
#2013-09-06|1221.00
#2013-09-09|1224.80
#2013-09-10|1231.84
#2013-09-11|1240.56
#2013-09-12|1244.14
#2013-09-13|1243.40
#2013-09-16|1250.26
#2013-09-17|1243.47
#2013-09-18|1259.89
#2013-09-19|1270.52
#2013-09-20|1278.97
#2013-09-23|1291.02
#2013-09-24|1284.30
#2013-09-25|1282.12
#2013-09-26|1289.64
#2013-09-27|1300.98
#2013-09-30|1284.43
#2013-10-01|1284.45
#2013-10-02|1273.06
#2013-10-03|1266.11
#2013-10-04|1255.57
#2013-10-07|1244.44
#2013-10-08|1240.86
#2013-10-09|1248.20
#2013-10-10|1251.42
#2013-10-11|1265.96
#2013-10-14|1268.42
#2013-10-15|1264.84
#2013-10-16|1256.66
#2013-10-17|1279.20
#2013-10-18|1278.53
#2013-10-21|1284.49
#2013-10-22|1284.76
#2013-10-23|1276.81
#2013-10-24|1284.86
#2013-10-25|1259.49
#2013-10-28|1280.43
#2013-10-29|1273.52
#2013-10-30|1286.11
#2013-10-31|1284.71
#2013-11-01|1260.50
#2013-11-04|1262.74
#2013-11-05|1261.02
#2013-11-06|1267.36
#2013-11-07|1254.31
#2013-11-08|1241.50
#2013-11-11|1246.42
#2013-11-12|1260.66
#2013-11-13|1261.01
#2013-11-14|1273.30
#2013-11-15|1300.91
#2013-11-18|1305.57
#2013-11-19|1299.56
#2013-11-20|1302.92
#2013-11-21|1303.28
#2013-11-22|1299.21
#2013-11-25|1303.41
#2013-11-26|1295.83
#2013-11-27|1284.12
#2013-11-28|1292.18
#2013-11-29|1288.58
#2013-12-02|1284.50
#2013-12-03|1295.95
#2013-12-04|1272.64
#2013-12-05|1270.57
#2013-12-06|1268.28
#2013-12-09|1284.89
#2013-12-10|1285.30
#2013-12-11|1284.09
#2013-12-12|1268.33
#2013-12-13|1264.53
#2013-12-16|1247.44
#2013-12-17|1258.12
#2013-12-18|1266.45
#2013-12-19|1265.54
#2013-12-20|1262.17
#2013-12-23|1263.38
#2013-12-24|1246.92
#2013-12-25|1249.01
#2013-12-26|1258.81
#2013-12-27|1264.96
#2013-12-30|1272.66
#2013-12-31|1271.81
#2014-01-01|1271.81
#2014-01-02|1272.78
#2014-01-03|1279.48
#2014-01-06|1276.98
#2014-01-07|1268.80
#2014-01-08|1285.56
#2014-01-09|1280.66
#2014-01-10|1295.89
#2014-01-13|1305.66
#2014-01-14|1274.67
#2014-01-15|1286.06
#2014-01-16|1290.66
#2014-01-17|1285.24
#2014-01-20|1278.88
#2014-01-21|1276.32
#2014-01-22|1278.58
#2014-01-23|1277.59
#2014-01-24|1272.35
#2014-01-27|1239.45
#2014-01-28|1226.79
#2014-01-29|1264.52
#2014-01-30|1225.22
#2014-01-31|1240.81
#2014-02-03|1228.09
#2014-02-04|1165.82
#2014-02-05|1209.11
#2014-02-06|1188.34
#2014-02-07|1204.62
#2014-02-10|1231.76
#2014-02-11|1227.49
#2014-02-12|1245.43
#2014-02-13|1230.07
#2014-02-14|1219.22
#2014-02-17|1226.50
#2014-02-18|1250.87
#2014-02-19|1249.45
#2014-02-20|1228.01
#2014-02-21|1253.07
#2014-02-24|1262.11
#2014-02-25|1277.42
#2014-02-26|1278.13
#2014-02-27|1269.75
#2014-02-28|1265.39
#2014-03-03|1260.79
#2014-03-04|1256.49
#2014-03-05|1263.88
#2014-03-06|1264.83
#2014-03-07|1269.64
#2014-03-10|1265.06
#2014-03-11|1266.19
#2014-03-12|1245.64
#2014-03-13|1252.30
#2014-03-14|1215.81
#2014-03-17|1203.24
#2014-03-18|1212.56
#2014-03-19|1212.28
#2014-03-20|1184.53
#2014-03-21|1184.70
#2014-03-24|1219.11
#2014-03-25|1218.41
#2014-03-26|1229.96
#2014-03-27|1234.05
#2014-03-28|1234.94
#2014-03-31|1254.14
#2014-04-01|1250.68
#2014-04-02|1250.28
#2014-04-03|1256.15
#2014-04-04|1260.49
#2014-04-07|1247.32
#2014-04-08|1237.33
#2014-04-09|1218.41
#2014-04-10|1220.14
#2014-04-11|1204.60
#2014-04-14|1199.45
#2014-04-15|1207.04
#2014-04-16|1227.06
#2014-04-17|1223.81
#2014-04-18|1229.81
#2014-04-21|1228.33
#2014-04-22|1223.97
#2014-04-23|1240.52
#2014-04-24|1234.40
#2014-04-25|1237.92
#2014-04-28|1221.40
#2014-04-29|1221.88
#2014-04-30|1230.90
#2014-05-01|1242.45
#2014-05-02|1238.15
#2014-05-05|1239.72
#2014-05-06|1246.56
#2014-05-07|1225.81
#2014-05-08|1231.71
#2014-05-09|1237.44
#2014-05-12|1229.65
#2014-05-13|1249.08
#2014-05-14|1257.53
#2014-05-15|1250.52
#2014-05-16|1230.86
#2014-05-19|1227.19
#2014-05-20|1226.07
#2014-05-21|1223.14
#2014-05-22|1240.59
#2014-05-23|1243.25
#2014-05-26|1259.86
#2014-05-27|1258.90
#2014-05-28|1266.53
#2014-05-29|1272.89
#2014-05-30|1266.14
#2014-06-02|1283.17
#2014-06-03|1284.13
#2014-06-04|1285.95
#2014-06-05|1286.09
#2014-06-06|1286.47
#2014-06-09|1292.46
#2014-06-10|1294.50
#2014-06-11|1311.27
#2014-06-12|1316.59
#2014-06-13|1320.85
#2014-06-16|1314.25
#2014-06-17|1319.71
#2014-06-18|1329.92
#2014-06-19|1351.64
#2014-06-20|1348.67
#2014-06-23|1347.80
#2014-06-24|1349.11
#2014-06-25|1347.25
#2014-06-26|1347.09
#2014-06-27|1336.67
#2014-06-30|1347.81
#2014-07-01|1359.45
#2014-07-02|1357.80
#2014-07-03|1352.46
#2014-07-04|1358.17
#2014-07-07|1357.18
#2014-07-08|1360.29
#2014-07-09|1355.86
#2014-07-10|1352.11
#2014-07-11|1349.34
#2014-07-14|1355.77
#2014-07-15|1361.88
#2014-07-16|1360.83
#2014-07-17|1361.76
#2014-07-18|1353.06
#2014-07-21|1354.00
#2014-07-22|1365.51
#2014-07-23|1364.94
#2014-07-24|1356.91
#2014-07-25|1369.64
#2014-07-28|1370.60
#2014-07-29|1367.25
#2014-07-30|1370.06
#2014-07-31|1358.17
#2014-08-01|1354.61
#2014-08-04|1351.15
#2014-08-05|1334.00
#2014-08-06|1328.95
#2014-08-07|1330.03
#2014-08-08|1306.08
#2014-08-11|1337.74
#2014-08-12|1341.83
#2014-08-13|1343.96
#2014-08-14|1356.44
#2014-08-15|1363.09
#2014-08-18|1365.76
#2014-08-19|1371.38
#2014-08-20|1365.06
#2014-08-21|1365.52
#2014-08-22|1354.76
#2014-08-25|1366.36
#2014-08-26|1357.21
#2014-08-27|1356.37
#2014-08-28|1353.76
#2014-08-29|1350.34
#2014-09-01|1348.51
#2014-09-02|1346.95
#2014-09-03|1354.68
#2014-09-04|1347.75
#2014-09-05|1346.61
#2014-09-08|1338.06
#2014-09-09|1321.28
#2014-09-10|1323.22
#2014-09-11|1322.59
#2014-09-12|1317.29
#2014-09-15|1318.89
#2014-09-16|1319.70
#2014-09-17|1312.35
#2014-09-18|1294.82
#2014-09-19|1293.18
#2014-09-22|1288.22
#2014-09-23|1289.76
#2014-09-24|1283.85
#2014-09-25|1304.59
#2014-09-26|1289.12
#2014-09-29|1296.90
#2014-09-30|1288.76
#2014-10-01|1281.74
#2014-10-02|1262.11
#2014-10-03|1254.77
#2014-10-06|1279.62
#2014-10-07|1284.09
#2014-10-08|1272.78
#2014-10-09|1265.40
#2014-10-10|1250.00
#2014-10-13|1256.52
#2014-10-14|1229.43
#2014-10-15|1245.33
#2014-10-16|1221.39
#2014-10-17|1200.30
#2014-10-20|1242.88
#2014-10-21|1230.95
#2014-10-22|1257.78
#2014-10-23|1244.17
#2014-10-24|1249.86
#2014-10-27|1263.28
#2014-10-28|1258.29
#2014-10-29|1275.50
#2014-10-30|1280.73
#2014-10-31|1289.03
#2014-11-03|1265.50
#2014-11-04|1316.23
#2014-11-05|1307.70
#2014-11-06|1289.78
#2014-11-07|1295.36
#2014-11-10|1297.69
#2014-11-11|1300.97
#2014-11-12|1307.59
#2014-11-13|1311.89
#2014-11-14|1315.92
#2014-11-17|1282.73
#2014-11-18|1311.16
#2014-11-19|1301.16
#2014-11-20|1298.20
#2014-11-21|1309.64
#2014-11-24|1300.46
#2014-11-25|1319.12
#2014-11-26|1313.26
#2014-11-27|1302.99
#2014-11-28|1310.53
#2014-12-01|1329.71
#2014-12-02|1315.80
#2014-12-03|1314.37
#2014-12-04|1324.04
#2014-12-05|1307.83
#2014-12-08|1304.81
#2014-12-09|1315.62
#2014-12-10|1295.16
#2014-12-11|1277.44
#2014-12-12|1288.87
#2014-12-15|1274.21
#2014-12-16|1260.52
#2014-12-17|1240.42
#2014-12-18|1247.57
#2014-12-19|1264.81
#2014-12-22|1261.88
#2014-12-23|1253.67
#2014-12-24|1271.65
#2014-12-25|1270.85
#2014-12-26|1271.14
#2014-12-29|1268.73
#2014-12-30|1261.49
#2014-12-31|1256.02
#2015-01-01|1256.02
#2015-01-02|1252.78
#2015-01-05|1250.45
#2015-01-06|1225.06
#2015-01-07|1220.76
#2015-01-08|1232.48
#2015-01-09|1244.19
#2015-01-12|1246.50
#2015-01-13|1243.92
#2015-01-14|1239.68
#2015-01-15|1254.99
#2015-01-16|1229.94
#2015-01-19|1235.47
#2015-01-20|1256.51
#2015-01-21|1264.66
#2015-01-22|1266.54
#2015-01-23|1278.55
#2015-01-26|1271.10
#2015-01-27|1295.85
#2015-01-28|1301.25
#2015-01-29|1273.22
#2015-01-30|1284.67
#2015-02-02|1276.94
#2015-02-03|1263.92
#2015-02-04|1281.19
#2015-02-05|1296.09
#2015-02-06|1292.57
#2015-02-09|1295.29
#2015-02-10|1293.69
#2015-02-11|1281.82
#2015-02-12|1326.61
#2015-02-13|1331.08
#2015-02-16|1334.92
#2015-02-17|1333.40
#2015-02-18|1347.20
#2015-02-19|1358.64
#2015-02-20|1362.07
#2015-02-23|1361.44
#2015-02-24|1366.75
#2015-02-25|1373.76
#2015-02-26|1381.53
#2015-02-27|1394.48
#2015-03-02|1387.75
#2015-03-03|1403.69
#2015-03-04|1394.22
#2015-03-05|1396.74
#2015-03-06|1405.82
#2015-03-09|1397.39
#2015-03-10|1387.64
#2015-03-11|1381.42
#2015-03-12|1394.68
#2015-03-13|1403.60
#2015-03-16|1395.51
#2015-03-17|1417.55
#2015-03-18|1448.88
#2015-03-19|1452.65
#2015-03-20|1454.17
#2015-03-23|1467.94
#2015-03-24|1460.67
#2015-03-25|1471.33
#2015-03-26|1453.78
#2015-03-27|1457.34
#2015-03-30|1454.20
#2015-03-31|1442.09
#2015-04-01|1440.22
#2015-04-02|1455.37
#2015-04-03|1489.64
#2015-04-06|1494.45
#2015-04-07|1492.48
#2015-04-08|1505.90
#2015-04-09|1513.34
#2015-04-10|1514.37
#2015-04-13|1518.02
#2015-04-14|1538.19
#2015-04-15|1537.12
#2015-04-16|1538.24
#2015-04-17|1518.46
#2015-04-20|1518.69
#2015-04-21|1538.53
#2015-04-22|1553.83
#2015-04-23|1565.59
#2015-04-24|1569.68
#2015-04-27|1572.34
#2015-04-28|1579.07
#2015-04-29|1577.28
#2015-04-30|1527.52
#2015-05-01|1520.12
#2015-05-04|1519.61
#2015-05-05|1521.51
#2015-05-06|1529.54
#2015-05-07|1507.90
#2015-05-08|1515.40
#2015-05-11|1521.19
#2015-05-12|1536.68
#2015-05-13|1557.34
#2015-05-14|1544.85
#2015-05-15|1558.40
#2015-05-18|1562.84
#2015-05-19|1571.66
#2015-05-20|1574.15
#2015-05-21|1581.18
#2015-05-22|1576.63
#2015-05-25|1590.39
#2015-05-26|1566.56
#2015-05-27|1551.81
#2015-05-28|1547.14
#2015-05-29|1546.88
#2015-06-01|1546.65
#2015-06-02|1551.19
#2015-06-03|1539.92
#2015-06-04|1537.92
#2015-06-05|1516.78
#2015-06-08|1514.28
#2015-06-09|1500.01
#2015-06-10|1516.36
#2015-06-11|1526.01
#2015-06-12|1533.60
#2015-06-15|1530.07
#2015-06-16|1524.14
#2015-06-17|1508.25
#2015-06-18|1507.27
#2015-06-19|1526.20
#2015-06-22|1533.77
#2015-06-23|1553.65
#2015-06-24|1552.90
#2015-06-25|1562.37
#2015-06-26|1550.61
#2015-06-29|1523.11
#2015-06-30|1513.51
#2015-07-01|1521.30
#2015-07-02|1527.56
#2015-07-03|1532.66
#2015-07-06|1504.48
#2015-07-07|1527.76
#2015-07-08|1491.39
#2015-07-09|1488.92
#2015-07-10|1475.60
#2015-07-13|1503.62
#2015-07-14|1519.74
#2015-07-15|1525.87
#2015-07-16|1535.37
#2015-07-17|1546.53
#2015-07-20|1542.92
#2015-07-21|1563.19
#2015-07-22|1547.12
#2015-07-23|1567.93
#2015-07-24|1577.73
#2015-07-27|1561.50
#2015-07-28|1546.26
#2015-07-29|1553.91
#2015-07-30|1542.22
#2015-07-31|1546.35
#2015-08-03|1550.71
#2015-08-04|1549.65
#2015-08-05|1535.01
#2015-08-06|1539.18
#2015-08-07|1551.57
#2015-08-10|1578.52
#2015-08-11|1578.97
#2015-08-12|1558.79
#2015-08-13|1552.21
#2015-08-14|1557.05
#2015-08-17|1567.35
#2015-08-18|1567.20
#2015-08-19|1546.62
#2015-08-20|1524.26
#2015-08-21|1490.38
#2015-08-24|1443.79
#2015-08-25|1393.56
#2015-08-26|1453.39
#2015-08-27|1462.47
#2015-08-28|1500.84
#2015-08-31|1500.06
#2015-09-01|1456.04
#2015-09-02|1446.01
#2015-09-03|1455.57
#2015-09-04|1430.34
#2015-09-07|1425.71
#2015-09-08|1380.98
#2015-09-09|1459.42
#2015-09-10|1443.25
#2015-09-11|1454.16
#2015-09-14|1450.56
#2015-09-15|1448.99
#2015-09-16|1443.64
#2015-09-17|1463.17
#2015-09-18|1435.63
#2015-09-21|1428.84
#2015-09-22|1434.67
#2015-09-23|1429.20
#2015-09-24|1415.42
#2015-09-25|1430.00
#2015-09-28|1436.55
#2015-09-29|1365.84
#2015-09-30|1391.84
#2015-10-01|1417.71
#2015-10-02|1436.04
#2015-10-05|1446.84
#2015-10-06|1459.17
#2015-10-07|1472.77
#2015-10-08|1460.76
#2015-10-09|1492.66
#2015-10-12|1497.63
#2015-10-13|1501.10
#2015-10-14|1472.17
#2015-10-15|1504.97
#2015-10-16|1510.42
#2015-10-19|1511.04
#2015-10-20|1502.26
#2015-10-21|1525.29
#2015-10-22|1513.77
#2015-10-23|1533.08
#2015-10-26|1553.95
#2015-10-27|1546.29
#2015-10-28|1538.43
#2015-10-29|1524.92
#2015-10-30|1544.73
#2015-11-02|1512.09
#2015-11-03|1505.85
#2015-11-04|1504.55
#2015-11-05|1522.46
#2015-11-06|1509.97
#2015-11-09|1530.69
#2015-11-10|1525.82
#2015-11-11|1539.73
#2015-11-12|1536.59
#2015-11-13|1532.83
#2015-11-16|1511.57
#2015-11-17|1509.25
#2015-11-18|1510.68
#2015-11-19|1539.01
#2015-11-20|1551.94
#2015-11-23|1549.79
#2015-11-24|1566.86
#2015-11-25|1551.58
#2015-11-26|1564.13
#2015-11-27|1549.54
#2015-11-30|1521.51
#2015-12-01|1533.12
#2015-12-02|1525.81
#2015-12-03|1529.03
#2015-12-04|1499.27
#2015-12-07|1511.03
#2015-12-08|1496.01
#2015-12-09|1487.28
#2015-12-10|1481.17
#2015-12-11|1487.33
#2015-12-14|1477.76
#2015-12-15|1438.51
#2015-12-16|1474.00
#2015-12-17|1488.84
#2015-12-18|1472.35
#2015-12-21|1465.93
#2015-12-22|1468.99
#2015-12-23|1467.83
#2015-12-24|1468.66
#2015-12-25|1469.06
#2015-12-28|1473.99
#2015-12-29|1486.32
#2015-12-30|1496.45
#2015-12-31|1499.87
#2016-01-01|1499.87
#2016-01-04|1473.55
#2016-01-05|1465.23
#2016-01-06|1455.29
#2016-01-07|1440.45
#2016-01-08|1432.85
#2016-01-11|1437.37
#2016-01-12|1379.58
#2016-01-13|1419.59
#2016-01-14|1383.54
#2016-01-15|1392.62
#2016-01-18|1382.90
#2016-01-19|1384.14
#2016-01-20|1347.14
#2016-01-21|1305.39
#2016-01-22|1366.64
#2016-01-25|1399.91
#2016-01-26|1370.95
#2016-01-27|1396.47
#2016-01-28|1394.59
#2016-01-29|1425.31
#2016-02-01|1485.32
#2016-02-02|1479.96
#2016-02-03|1466.28
#2016-02-04|1450.97
#2016-02-05|1442.75
#2016-02-08|1470.43
#2016-02-09|1399.70
#2016-02-10|1357.35
#2016-02-11|1389.50
#2016-02-12|1306.59
#2016-02-15|1394.91
#2016-02-16|1401.99
#2016-02-17|1381.06
#2016-02-18|1432.56
#2016-02-19|1425.92
#2016-02-22|1444.64
#2016-02-23|1444.16
#2016-02-24|1441.08
#2016-02-25|1451.40
#2016-02-26|1439.75
#2016-02-29|1436.14
#2016-03-01|1438.68
#2016-03-02|1485.00
#2016-03-03|1494.52
#2016-03-04|1495.24
#2016-03-07|1476.96
#2016-03-08|1481.41
#2016-03-09|1468.43
#2016-03-10|1489.40
#2016-03-11|1489.73
#2016-03-14|1502.87
#2016-03-15|1510.58
#2016-03-16|1501.97
#2016-03-17|1535.23
#2016-03-18|1531.89
#2016-03-21|1528.87
#2016-03-22|1550.48
#2016-03-23|1528.37
#2016-03-24|1530.63
#2016-03-25|1541.34
#2016-03-28|1552.22
#2016-03-29|1554.59
#2016-03-30|1553.69
#2016-03-31|1536.13
#2016-04-01|1483.26
#2016-04-04|1511.84
#2016-04-05|1496.14
#2016-04-06|1498.95
#2016-04-07|1528.70
#2016-04-08|1543.85
#2016-04-11|1544.65
#2016-04-12|1544.93
#2016-04-13|1565.51
#2016-04-14|1597.81
#2016-04-15|1595.78
#2016-04-18|1545.47
#2016-04-19|1584.13
#2016-04-20|1594.48
#2016-04-21|1615.64
#2016-04-22|1574.72
#2016-04-25|1560.51
#2016-04-26|1557.00
#2016-04-27|1551.90
#2016-04-28|1546.18
#2016-04-29|1568.79
#2016-05-02|1523.99
#2016-05-03|1528.65
#2016-05-04|1518.64
#2016-05-05|1511.86
#2016-05-06|1517.24
#2016-05-09|1503.82
#2016-05-10|1533.16
#2016-05-11|1541.97
#2016-05-12|1549.87
#2016-05-13|1538.63
#2016-05-16|1550.26
#2016-05-17|1558.71
#2016-05-18|1555.19
#2016-05-19|1550.92
#2016-05-20|1548.52
#2016-05-23|1553.29
#2016-05-24|1533.77
#2016-05-25|1549.62
#2016-05-26|1556.03
#2016-05-27|1558.47
#2016-05-30|1560.01
#2016-05-31|1575.52
#2016-06-01|1572.61
#2016-06-02|1561.24
#2016-06-03|1599.29
#2016-06-06|1587.00
#2016-06-07|1597.78
#2016-06-08|1620.47
#2016-06-09|1611.40
#2016-06-10|1594.39
#2016-06-13|1550.97
#2016-06-14|1536.00
#2016-06-15|1545.41
#2016-06-16|1533.14
#2016-06-17|1532.89
#2016-06-20|1559.75
#2016-06-21|1584.91
#2016-06-22|1566.86
#2016-06-23|1560.73
#2016-06-24|1504.09
#2016-06-27|1544.60
#2016-06-28|1532.99
#2016-06-29|1563.64
#2016-06-30|1562.65
#2016-07-01|1573.92
#2016-07-04|1595.50
#2016-07-05|1608.22
#2016-07-06|1599.21
#2016-07-07|1590.46
#2016-07-08|1584.05
#2016-07-11|1623.70
#2016-07-12|1632.38
#2016-07-13|1632.21
#2016-07-14|1650.53
#2016-07-15|1649.91
#2016-07-18|1648.97
#2016-07-19|1681.72
#2016-07-20|1655.08
#2016-07-21|1667.84
#2016-07-22|1658.14
#2016-07-25|1618.86
#2016-07-26|1625.17
#2016-07-27|1615.41
#2016-07-28|1599.32
#2016-07-29|1650.95
#2016-08-01|1638.51
#2016-08-02|1647.30
#2016-08-03|1617.33
#2016-08-04|1623.07
#2016-08-05|1614.57
#2016-08-08|1619.06
#2016-08-09|1658.80
#2016-08-10|1672.87
#2016-08-11|1671.88
#2016-08-12|1684.35
#2016-08-15|1673.87
#2016-08-16|1659.09
#2016-08-17|1664.32
#2016-08-18|1647.32
#2016-08-19|1637.18
#2016-08-22|1653.69
#2016-08-23|1655.34
#2016-08-24|1664.28
#2016-08-25|1659.70
#2016-08-26|1645.53
#2016-08-29|1639.29
#2016-08-30|1625.71
#2016-08-31|1634.84
#2016-09-01|1650.44
#2016-09-02|1648.15
#2016-09-05|1658.57
#2016-09-06|1699.64
#2016-09-07|1711.34
#2016-09-08|1723.45
#2016-09-09|1697.76
#2016-09-12|1686.06
#2016-09-13|1683.78
#2016-09-14|1670.11
#2016-09-15|1663.92
#2016-09-16|1671.22
#2016-09-19|1679.10
#2016-09-20|1688.94
#2016-09-21|1738.27
#2016-09-22|1736.72
#2016-09-23|1737.01
#2016-09-26|1736.47
#2016-09-27|1753.84
#2016-09-28|1738.26
#2016-09-29|1734.30
#2016-09-30|1717.20
#2016-10-03|1725.91
#2016-10-04|1713.38
#2016-10-05|1712.11
#2016-10-06|1699.49
#2016-10-07|1705.49
#2016-10-10|1698.16
#2016-10-11|1702.98
#2016-10-12|1679.70
#2016-10-13|1693.23
#2016-10-14|1683.22
#2016-10-17|1695.81
#2016-10-18|1697.99
#2016-10-19|1702.85
#2016-10-20|1704.00
#2016-10-21|1686.28
#2016-10-24|1678.27
#2016-10-25|1686.55
#2016-10-26|1697.78
#2016-10-27|1687.60
#2016-10-28|1683.55
#2016-10-31|1695.22
#2016-11-01|1693.88
#2016-11-02|1695.36
#2016-11-03|1696.51
#2016-11-04|1662.30
#2016-11-07|1656.23
#2016-11-08|1653.67
#2016-11-09|1584.83
#2016-11-10|1626.68
#2016-11-11|1604.82
#2016-11-14|1597.07
#2016-11-15|1587.61
#2016-11-16|1588.19
#2016-11-17|1601.14
#2016-11-18|1583.80
#2016-11-21|1601.46
#2016-11-22|1604.81
#2016-11-23|1581.71
#2016-11-24|1589.35
#2016-11-25|1602.18
#2016-11-28|1618.02
#2016-11-29|1616.12
#2016-11-30|1604.81
#2016-12-01|1603.50
#2016-12-02|1589.19
#2016-12-05|1573.70
#2016-12-06|1589.79
#2016-12-07|1599.53
#2016-12-08|1611.02
#2016-12-09|1616.14
#2016-12-12|1618.72
#2016-12-13|1633.69
#2016-12-14|1630.05
#2016-12-15|1578.30
#2016-12-16|1580.60
#2016-12-19|1598.26
#2016-12-20|1583.63
#2016-12-21|1578.55
#2016-12-22|1579.96
#2016-12-23|1583.67
#2016-12-26|1589.80
#2016-12-27|1582.24
#2016-12-28|1580.24
#2016-12-29|1584.52
#2016-12-30|1581.39
#2017-01-02|1581.39
#2017-01-03|1562.77
#2017-01-04|1596.17
#2017-01-05|1624.97
#2017-01-06|1619.58
#2017-01-09|1619.79
#2017-01-10|1628.77
#2017-01-11|1618.55
#2017-01-12|1644.21
#2017-01-13|1633.57
#2017-01-16|1629.22
#2017-01-17|1624.16
#2017-01-18|1620.49
#2017-01-19|1600.74
#2017-01-20|1605.68
#2017-01-23|1613.80
#2017-01-24|1604.43
#2017-01-25|1612.09
#2017-01-26|1616.23
#2017-01-27|1612.59
#2017-01-30|1627.70
#2017-01-31|1621.62
#2017-02-01|1609.64
#2017-02-02|1606.47
#2017-02-03|1631.69
#2017-02-06|1636.23
#2017-02-07|1626.31
#2017-02-08|1638.84
#2017-02-09|1619.07
#2017-02-10|1632.84
#2017-02-13|1634.93
#2017-02-14|1607.37
#2017-02-15|1610.91
#2017-02-16|1626.07
#2017-02-17|1631.49
#2017-02-20|1622.63
#2017-02-21|1621.93
#2017-02-22|1629.61
#2017-02-23|1644.40
#2017-02-24|1648.32
#2017-02-27|1641.76
#2017-02-28|1646.17
#2017-03-01|1635.49
#2017-03-02|1634.97
#2017-03-03|1636.49
#2017-03-06|1646.71
#2017-03-07|1643.45
#2017-03-08|1634.99
#2017-03-09|1637.53
#2017-03-10|1659.03
#2017-03-13|1674.55
#2017-03-14|1670.88
#2017-03-15|1668.75
#2017-03-16|1695.47
#2017-03-17|1699.84
#2017-03-20|1701.12
#2017-03-21|1719.91
#2017-03-22|1709.40
#2017-03-23|1703.40
#2017-03-24|1715.57
#2017-03-27|1709.19
#2017-03-28|1732.84
#2017-03-29|1729.68
#2017-03-30|1707.71
#2017-03-31|1691.80
#2017-04-03|1709.55
#2017-04-04|1705.21
#2017-04-05|1694.95
#2017-04-06|1675.53
#2017-04-07|1688.53
#2017-04-10|1683.41
#2017-04-11|1699.63
#2017-04-12|1685.22
#2017-04-13|1680.71
#2017-04-14|1672.18
#2017-04-17|1702.39
#2017-04-18|1704.99
#2017-04-19|1705.61
#2017-04-20|1703.03
#2017-04-21|1719.38
#2017-04-24|1732.08
#2017-04-25|1732.51
#2017-04-26|1735.54
#2017-04-27|1739.64
#2017-04-28|1729.82
#2017-05-01|1741.09
#2017-05-02|1745.07
#2017-05-03|1741.89
#2017-05-04|1736.01
#2017-05-05|1737.25
#2017-05-08|1783.24
#2017-05-09|1764.27
#2017-05-10|1777.52
#2017-05-11|1798.48
#2017-05-12|1805.75
#2017-05-15|1806.03
#2017-05-16|1826.68
#2017-05-17|1857.74
#2017-05-18|1853.08
#2017-05-19|1847.67
#2017-05-22|1863.50
#2017-05-23|1867.58
#2017-05-24|1866.70
#2017-05-25|1872.34
#2017-05-26|1885.00
#2017-05-29|1894.66
#2017-05-30|1903.88
#2017-05-31|1909.49
#2017-06-01|1915.48
#2017-06-02|1948.26
#2017-06-05|1964.33
#2017-06-06|1974.07
#2017-06-07|1968.80
#2017-06-08|1942.71
#2017-06-09|1922.20
#2017-06-12|1936.81
#2017-06-13|1938.60
#2017-06-14|1958.12
#2017-06-15|1948.14
#2017-06-16|1951.26
#2017-06-19|1965.56
#2017-06-20|1973.86
#2017-06-21|1963.43
#2017-06-22|1967.16
#2017-06-23|1974.76
#2017-06-26|1988.88
#2017-06-27|1984.03
#2017-06-28|1963.83
#2017-06-29|1963.11
#2017-06-30|1941.66
#2017-07-03|1923.30
#2017-07-04|1895.86
#2017-07-05|1901.04
#2017-07-06|1900.59
#2017-07-07|1877.55
#2017-07-10|1897.18
#2017-07-11|1903.98
#2017-07-12|1924.51
#2017-07-13|1921.42
#2017-07-14|1937.01
#2017-07-17|1933.92
#2017-07-18|1952.35
#2017-07-19|1967.64
#2017-07-20|1974.39
#2017-07-21|1979.35
#2017-07-24|1962.97
#2017-07-25|1946.21
#2017-07-26|1937.04
#2017-07-27|1964.91
#2017-07-28|1972.53
#2017-07-31|1975.58
#2017-08-01|1981.32
#2017-08-02|1979.55
#2017-08-03|1981.63
#2017-08-04|1964.59
#2017-08-07|1966.64
#2017-08-08|1966.50
#2017-08-09|1960.01
#2017-08-10|1973.58
#2017-08-11|1977.56
#2017-08-14|1951.17
#2017-08-15|1957.57
#2017-08-16|1952.36
#2017-08-17|1968.41
#2017-08-18|1962.06
#2017-08-21|1957.24
#2017-08-22|1946.20
#2017-08-23|1955.31
#2017-08-24|1941.76
#2017-08-25|1945.76
#2017-08-28|1954.67
#2017-08-29|1961.35
#2017-08-30|1950.11
#2017-08-31|1961.03
#2017-09-01|1964.84
#2017-09-04|1959.56
#2017-09-05|1947.10
#2017-09-06|1952.15
#2017-09-07|1965.95
#2017-09-08|1968.15
#2017-09-11|1977.52
#2017-09-12|1981.33
#2017-09-13|1981.87
#2017-09-14|1964.16
#2017-09-15|1956.81
#2017-09-18|1947.60
#2017-09-19|1987.28
#2017-09-20|1991.27
#2017-09-21|1961.43
#2017-09-22|1951.10
#2017-09-25|1959.37
#2017-09-26|1943.18
#2017-09-27|1935.34
#2017-09-28|1953.81
#2017-09-29|1960.82
#2017-10-02|1956.86
#2017-10-03|1957.99
#2017-10-04|1961.09
#2017-10-05|1965.84
#2017-10-06|1967.52
#2017-10-09|1969.70
#2017-10-10|1988.82
#2017-10-11|1994.40
#2017-10-12|1992.19
#2017-10-13|2010.61
#2017-10-16|2030.53
#2017-10-17|2016.32
#2017-10-18|2009.03
#2017-10-19|2028.03
#2017-10-20|2017.42
#2017-10-23|2023.93
#2017-10-24|2024.28
#2017-10-25|2014.82
#2017-10-26|2005.73
#2017-10-27|2025.19
#2017-10-30|2033.91
#2017-10-31|2024.28
#2017-11-01|2059.62
#2017-11-02|2062.50
#2017-11-03|2055.10
#2017-11-06|2057.03
#2017-11-07|2083.10
#2017-11-08|2110.80
#2017-11-09|2093.65
#2017-11-10|2102.37
#2017-11-13|2084.65
#2017-11-14|2087.88
#2017-11-15|2049.52
#2017-11-16|2089.43
#2017-11-17|2102.82
#2017-11-20|2092.37
#2017-11-21|2094.75
#2017-11-22|2117.07
#2017-11-23|2124.21
#2017-11-24|2136.64
#2017-11-27|2153.51
#2017-11-28|2145.65
#2017-11-29|2141.10
#2017-11-30|2135.81
#2017-12-01|2125.31
#2017-12-04|2112.93
#2017-12-05|2114.83
#2017-12-06|2103.60
#2017-12-07|2125.16
#2017-12-08|2113.27
#2017-12-11|2120.11
#2017-12-12|2107.79
#2017-12-13|2117.43
#2017-12-14|2121.35
#2017-12-15|2118.10
#2017-12-18|2143.00
#2017-12-19|2124.28
#2017-12-20|2114.95
#2017-12-21|2113.04
#2017-12-22|2121.55
#2017-12-25|2133.64
#2017-12-26|2127.82
#2017-12-27|2124.02
#2017-12-28|2117.08
#2017-12-29|2115.09
#2018-01-01|2115.09
#2018-01-02|2124.62
#2018-01-03|2119.89
#2018-01-04|2162.42
#2018-01-05|2169.19
#2018-01-08|2173.99
#2018-01-09|2207.91
#2018-01-10|2226.34
#2018-01-11|2219.15
#2018-01-12|2205.18
#2018-01-15|2226.91
#2018-01-16|2239.51
#2018-01-17|2238.85
#2018-01-18|2229.25
#2018-01-19|2253.53
#2018-01-22|2259.73
#2018-01-23|2307.64
#2018-01-24|2309.84
#2018-01-25|2287.59
#2018-01-26|2290.72
#2018-01-29|2271.34
#2018-01-30|2250.33
#2018-01-31|2229.19
#2018-02-01|2258.59
#2018-02-02|2245.40
#2018-02-05|2220.20
#2018-02-06|2134.31
#2018-02-07|2148.24
#2018-02-08|2153.95
#2018-02-09|2141.26
#2018-02-12|2144.02
#2018-02-13|2169.38
#2018-02-14|2171.88
#2018-02-15|2197.24
#2018-02-16|2233.62
#2018-02-19|2270.02
#2018-02-20|2244.19
#2018-02-21|2238.31
#2018-02-22|2236.25
#2018-02-23|2257.63
#2018-02-26|2269.62
#2018-02-27|2277.11
#2018-02-28|2274.44
#2018-03-01|2225.77
#2018-03-02|2235.86
#2018-03-05|2210.36
#2018-03-06|2245.72
#2018-03-07|2236.04
#2018-03-08|2238.57
#2018-03-09|2228.67
#2018-03-12|2248.15
#2018-03-13|2262.80
#2018-03-14|2266.03
#2018-03-15|2281.00
#2018-03-16|2273.36
#2018-03-19|2241.25
#2018-03-20|2217.33
#2018-03-21|2219.10
#2018-03-22|2252.79
#2018-03-23|2194.36
#2018-03-26|2205.43
#2018-03-27|2250.56
#2018-03-28|2222.59
#2018-03-29|2225.83
#2018-03-30|2241.42
#2018-04-02|2246.26
#2018-04-03|2231.97
#2018-04-04|2237.20
#2018-04-05|2241.43
#2018-04-06|2246.32
#2018-04-09|2260.45
#2018-04-10|2243.19
#2018-04-11|2216.53
#2018-04-12|2198.97
#2018-04-13|2198.31
#2018-04-16|2215.14
#2018-04-17|2216.74
#2018-04-18|2235.05
#2018-04-19|2217.42
#2018-04-20|2223.98
#2018-04-23|2193.72
#2018-04-24|2196.13
#2018-04-25|2195.16
#2018-04-26|2200.60
#2018-04-27|2216.22
#2018-04-30|2209.33
#2018-05-01|2178.32
#2018-05-02|2179.33
#2018-05-03|2197.92
#2018-05-04|2196.51
#2018-05-07|2209.14
#2018-05-08|2225.54
#2018-05-09|2189.30
#2018-05-10|2191.21
#2018-05-11|2220.30
#2018-05-14|2253.72
#2018-05-15|2230.89
#2018-05-16|2220.47
#2018-05-17|2225.28
#2018-05-18|2235.65
#2018-05-21|2218.28
#2018-05-22|2209.99
#2018-05-23|2217.54
#2018-05-24|2221.97
#2018-05-25|2219.69
#2018-05-28|2216.52
#2018-05-29|2229.26
#2018-05-30|2209.81
#2018-05-31|2243.83
#2018-06-01|2204.86
#2018-06-04|2212.50
#2018-06-05|2220.07
#2018-06-06|2217.17
#2018-06-07|2249.93
#2018-06-08|2258.50
#2018-06-11|2254.78
#2018-06-12|2254.32
#2018-06-13|2245.79
#2018-06-14|2216.25
#2018-06-15|2231.21
#2018-06-18|2220.09
#2018-06-19|2186.43
#2018-06-20|2196.55
#2018-06-21|2206.07
#2018-06-22|2205.61
#2018-06-25|2188.78
#2018-06-26|2175.59
#2018-06-27|2167.83
#2018-06-28|2175.18
#2018-06-29|2180.46
#2018-07-02|2125.79
#2018-07-03|2123.82
#2018-07-04|2128.05
#2018-07-05|2095.02
#2018-07-06|2110.95
#2018-07-09|2135.52
#2018-07-10|2120.19
#2018-07-11|2119.51
#2018-07-12|2109.70
#2018-07-13|2152.62
#2018-07-16|2152.81
#2018-07-17|2170.96
#2018-07-18|2156.28
#2018-07-19|2137.46
#2018-07-20|2155.86
#2018-07-23|2143.14
#2018-07-24|2151.87
#2018-07-25|2161.22
#2018-07-26|2180.13
#2018-07-27|2200.63
#2018-07-30|2181.15
#2018-07-31|2144.45
#2018-08-01|2177.88
#2018-08-02|2165.11
#2018-08-03|2171.51
#2018-08-06|2152.53
#2018-08-07|2166.98
#2018-08-08|2149.16
#2018-08-09|2159.85
#2018-08-10|2129.16
#2018-08-13|2076.16
#2018-08-14|2107.96
#2018-08-15|2097.89
#2018-08-16|2068.21
#2018-08-17|2090.60
#2018-08-20|2094.66
#2018-08-21|2094.11
#2018-08-22|2105.85
#2018-08-23|2098.29
#2018-08-24|2110.27
#2018-08-27|2141.82
#2018-08-28|2132.95
#2018-08-29|2134.72
#2018-08-30|2149.16
#2018-08-31|2160.04
#2018-09-03|2136.98
#2018-09-04|2137.35
#2018-09-05|2114.11
#2018-09-06|2110.94
#2018-09-07|2101.09
#2018-09-10|2094.77
#2018-09-11|2108.30
#2018-09-12|2109.02
#2018-09-13|2111.03
#2018-09-14|2124.56
#2018-09-17|2127.41
#2018-09-18|2165.56
#2018-09-19|2182.49
#2018-09-20|2173.58
#2018-09-21|2165.57
#2018-09-24|2165.57
#2018-09-25|2196.32
#2018-09-26|2208.64
#2018-09-27|2181.29
#2018-09-28|2213.89
#2018-10-01|2199.01
#2018-10-02|2208.58
#2018-10-03|2174.39
#2018-10-04|2153.91
#2018-10-05|2136.57
#2018-10-08|2148.47
#2018-10-09|2113.84
#2018-10-10|2121.59
#2018-10-11|2056.56
#2018-10-12|2071.34
#2018-10-15|2044.21
#2018-10-16|2038.62
#2018-10-17|2074.53
#2018-10-18|2045.44
#2018-10-19|2026.29
#2018-10-22|2029.15
#2018-10-23|1983.88
#2018-10-24|1981.80
#2018-10-25|1923.27
#2018-10-26|1928.82
#2018-10-29|1904.70
#2018-10-30|1924.44
#2018-10-31|1954.55
#2018-11-01|1962.12
#2018-11-02|1981.74
#2018-11-05|1945.97
#2018-11-06|1960.38
#2018-11-07|1955.99
#2018-11-08|1998.90
#2018-11-09|1974.20
#2018-11-12|1965.55
#2018-11-13|1927.47
#2018-11-14|1933.92
#2018-11-15|1947.70
#2018-11-16|1935.46
#2018-11-19|1959.99
#2018-11-20|1931.42
#2018-11-21|1913.41
#2018-11-22|1937.08
#2018-11-23|1940.52
#2018-11-26|1931.77
#2018-11-27|1943.13
#2018-11-28|1962.84
#2018-11-29|1977.54
#2018-11-30|1978.99
#2018-12-03|2008.64
#2018-12-04|1976.24
#2018-12-05|1964.66
#2018-12-06|1940.28
#2018-12-07|1964.12
#2018-12-10|1915.72
#2018-12-11|1911.57
#2018-12-12|1951.68
#2018-12-13|1955.30
#2018-12-14|1926.27
#2018-12-17|1935.23
#2018-12-18|1897.19
#2018-12-19|1905.60
#2018-12-20|1874.20
#2018-12-21|1839.63
#2018-12-24|1850.04
#2018-12-25|1759.47
#2018-12-26|1780.23
#2018-12-27|1876.46
#2018-12-28|1876.74
#2018-12-31|1888.80
#2019-01-01|1888.80
#2019-01-02|1896.06
#2019-01-03|1926.55
#2019-01-04|1869.81
#2019-01-07|1914.55
#2019-01-08|1895.19
#2019-01-09|1923.74
#2019-01-10|1881.35
#2019-01-11|1889.34
#2019-01-14|1890.91
#2019-01-15|1899.76
#2019-01-16|1888.96
#2019-01-17|1901.58
#2019-01-18|1918.66
#2019-01-21|1926.15
#2019-01-22|1910.24
#2019-01-23|1887.97
#2019-01-24|1894.78
#2019-01-25|1911.41
#2019-01-28|1912.00
#2019-01-29|1910.57
#2019-01-30|1900.51
#2019-01-31|1941.17
#2019-02-01|1921.18
#2019-02-04|1912.06
#2019-02-05|1915.62
#2019-02-06|1918.01
#2019-02-07|1890.36
#2019-02-08|1859.98
#2019-02-11|1848.69
#2019-02-12|1878.77
#2019-02-13|1907.93
#2019-02-14|1909.06
#2019-02-15|1904.74
#2019-02-18|1924.69
#2019-02-19|1921.88
#2019-02-20|1936.11
#2019-02-21|1948.60
#2019-02-22|1949.25
#2019-02-25|1962.38
#2019-02-26|1962.33
#2019-02-27|1965.02
#2019-02-28|1938.07
#2019-03-01|1938.12
#2019-03-04|1944.37
#2019-03-05|1941.04
#2019-03-06|1951.53
#2019-03-07|1937.53
#2019-03-08|1915.37
#2019-03-11|1918.98
#2019-03-12|1946.24
#2019-03-13|1943.60
#2019-03-14|1917.92
#2019-03-15|1935.85
#2019-03-18|1966.79
#2019-03-19|1955.29
#2019-03-20|1946.06
#2019-03-21|1956.15
#2019-03-22|1964.85
#2019-03-25|1919.21
#2019-03-26|1970.61
#2019-03-27|1975.07
#2019-03-28|1945.28
#2019-03-29|1955.32
#2019-04-01|1965.73
#2019-04-02|1937.40
#2019-04-03|1946.45
#2019-04-04|1945.63
#2019-04-05|1948.23
#2019-04-08|1954.90
#2019-04-09|1980.07
#2019-04-10|1966.24
#2019-04-11|1959.07
#2019-04-12|1949.79
#2019-04-15|1972.41
#2019-04-16|1979.60
#2019-04-17|1974.65
#2019-04-18|1955.64
#2019-04-19|1981.14
#2019-04-22|1984.29
#2019-04-23|1982.35
#2019-04-24|1969.37
#2019-04-25|2000.30
#2019-04-26|1990.86
#2019-04-29|1986.23
#2019-04-30|1994.07
#2019-05-01|1997.66
#2019-05-02|1991.21
#2019-05-03|1996.40
#2019-05-06|2002.98
#2019-05-07|2010.44
#2019-05-08|1973.85
#2019-05-09|1962.28
#2019-05-10|1957.73
#2019-05-13|1957.25
#2019-05-14|1943.24
#2019-05-15|1972.98
#2019-05-16|1948.38
#2019-05-17|1998.41
#2019-05-20|2008.93
#2019-05-21|1975.80
#2019-05-22|1984.82
#2019-05-23|1989.43
#2019-05-24|1992.42
#2019-05-27|1991.27
#2019-05-28|1993.68
#2019-05-29|1966.04
#2019-05-30|1942.43
#2019-05-31|1948.06
#2019-06-03|1937.13
#2019-06-04|1925.04
#2019-06-05|1961.97
#2019-06-06|1958.23
#2019-06-07|1970.17
#2019-06-10|1999.97
#2019-06-11|2000.43
#2019-06-12|1981.07
#2019-06-13|1968.20
#2019-06-14|1983.67
#2019-06-17|1980.01
#2019-06-18|1974.58
#2019-06-19|2001.59
#2019-06-20|2032.11
#2019-06-21|1990.75
#2019-06-24|2004.77
#2019-06-25|2000.19
#2019-06-26|1965.52
#2019-06-27|1982.63
#2019-06-28|1980.41
#2019-07-01|2017.86
#2019-07-02|2015.79
#2019-07-03|2013.38
#2019-07-04|2033.55
#2019-07-05|2027.46
#2019-07-08|2007.03
#2019-07-09|1996.98
#2019-07-10|1997.23
#2019-07-11|2026.05
#2019-07-12|2031.05
#2019-07-15|2031.80
#2019-07-16|2011.29
#2019-07-17|2016.99
#2019-07-18|1976.40
#2019-07-19|2015.08
#2019-07-22|1996.86
#2019-07-23|2004.72
#2019-07-24|2011.67
#2019-07-25|2001.17
#2019-07-26|1998.80
#2019-07-29|1990.21
#2019-07-30|1996.10
#2019-07-31|1996.65
#2019-08-01|1983.95
#2019-08-02|1973.03
#2019-08-05|1946.01
#2019-08-06|1929.19
#2019-08-07|1951.15
#2019-08-08|1949.70
#2019-08-09|1971.73
#2019-08-12|1978.29
#2019-08-13|1937.19
#2019-08-14|1969.76
#2019-08-15|1945.35
#2019-08-16|1939.66
#2019-08-19|1951.67
#2019-08-20|1978.00
#2019-08-21|1971.39
#2019-08-22|1970.11
#2019-08-23|1994.06
#2019-08-26|1964.80
#2019-08-27|1980.55
#2019-08-28|1988.36
#2019-08-29|1976.79
#2019-08-30|2001.08
#2019-09-02|1989.40
#2019-09-03|2006.71
#2019-09-04|1996.91
#2019-09-05|2019.21
#2019-09-06|2029.65
#2019-09-09|2042.55
#2019-09-10|2028.10
#2019-09-11|2044.21
#2019-09-12|2060.48
#2019-09-13|2076.11
#2019-09-16|2077.07
#2019-09-17|2068.26
#2019-09-18|2062.85
#2019-09-19|2072.10
#2019-09-20|2080.75
#2019-09-23|2091.03
#2019-09-24|2097.67
#2019-09-25|2095.41
#2019-09-26|2090.78
#2019-09-27|2068.98
#2019-09-30|2057.21
#2019-10-01|2072.77
#2019-10-02|2079.62
#2019-10-03|2058.02
#2019-10-04|2058.03
#2019-10-07|2051.83
#2019-10-08|2069.22
#2019-10-09|2064.09
#2019-10-10|2046.75
#2019-10-11|2044.72
#2019-10-14|2047.93
#2019-10-15|2067.51
#2019-10-16|2075.49
#2019-10-17|2084.70
#2019-10-18|2068.38
#2019-10-21|2076.27
#2019-10-22|2076.08
#2019-10-23|2076.60
#2019-10-24|2079.26
#2019-10-25|2076.90
#2019-10-28|2071.57
#2019-10-29|2087.43
#2019-10-30|2109.93
#2019-10-31|2149.16
#2019-11-01|2167.01
#2019-11-04|2159.72
#2019-11-05|2169.19
#2019-11-06|2164.18
#2019-11-07|2153.87
#2019-11-08|2144.74
#2019-11-11|2141.02
#2019-11-12|2151.83
#2019-11-13|2157.92
#2019-11-14|2137.35
#2019-11-15|2140.06
#2019-11-18|2153.37
#2019-11-19|2152.97
#2019-11-20|2151.67
#2019-11-21|2151.45
#2019-11-22|2143.67
#2019-11-25|2148.70
#2019-11-26|2159.77
#2019-11-27|2163.48
#2019-11-28|2161.15
#2019-11-29|2157.67
#2019-12-02|2189.69
#2019-12-03|2201.22
#2019-12-04|2188.41
#2019-12-05|2183.79
#2019-12-06|2186.88
#2019-12-09|2211.14
#2019-12-10|2222.37
#2019-12-11|2209.28
#2019-12-12|2188.21
#2019-12-13|2217.27
#2019-12-16|2214.72
#2019-12-17|2226.91
#2019-12-18|2211.61
#2019-12-19|2212.36
#2019-12-20|2196.62
#2019-12-23|2204.07
#2019-12-24|2205.92
#2019-12-25|2199.14
#2019-12-26|2202.61
#2019-12-27|2204.03
#2019-12-30|2206.25
#2019-12-31|2212.55
#2020-01-01|2212.55
#2020-01-02|2220.72
#2020-01-03|2225.86
#2020-01-06|2195.20
#2020-01-07|2231.89
#2020-01-08|2206.40
#2020-01-09|2222.05
#2020-01-10|2233.52
#2020-01-13|2226.00
#2020-01-14|2237.31
#2020-01-15|2228.90
#2020-01-16|2222.38
#2020-01-17|2224.53
#2020-01-20|2227.53
#2020-01-21|2216.79
#2020-01-22|2235.11
#2020-01-23|2234.61
#2020-01-24|2230.54
#2020-01-27|2201.39
#2020-01-28|2185.71
#2020-01-29|2193.44
#2020-01-30|2166.33
#2020-01-31|2178.28
#2020-02-03|2145.09
#2020-02-04|2161.26
#2020-02-05|2164.64
#2020-02-06|2197.97
#2020-02-07|2189.76
#2020-02-10|2177.67
#2020-02-11|2174.00
#2020-02-12|2160.78
#2020-02-13|2163.64
#2020-02-14|2150.63
#2020-02-17|2131.68
#2020-02-18|2098.66
#2020-02-19|2087.42
#2020-02-20|2074.42
#2020-02-21|2073.34
#2020-02-24|2092.82
#2020-02-25|2039.53
#2020-02-26|2016.73
#2020-02-27|1977.68
#2020-02-28|1943.14
#2020-03-02|1975.44
#2020-03-03|1957.54
#2020-03-04|1972.61
#2020-03-05|2009.31
#2020-03-06|1981.02
#2020-03-09|1935.94
#2020-03-10|1947.38
#2020-03-11|1887.13
#2020-03-12|1803.78
#2020-03-13|1699.04
#2020-03-16|1671.54
#2020-03-17|1687.91
#2020-03-18|1706.98
#2020-03-19|1706.63
#2020-03-20|1687.01
#2020-03-23|1684.50
#2020-03-24|1736.47
#2020-03-25|1835.90
#2020-03-26|1850.44
#2020-03-27|1953.16
#2020-03-30|1934.28
#2020-03-31|1912.12
#2020-04-01|1869.52
#2020-04-02|1835.43
#2020-04-03|1826.18
#2020-04-06|1878.46
#2020-04-07|1914.96
#2020-04-08|1939.40
#2020-04-09|1933.63
#2020-04-10|1942.14
#2020-04-13|1918.88
#2020-04-14|1961.78
#2020-04-15|1983.16
#2020-04-16|1962.15
#2020-04-17|1993.59
#2020-04-20|1969.31
#2020-04-21|1951.40
#2020-04-22|1940.36
#2020-04-23|1958.90
#2020-04-24|1951.16
#2020-04-27|1977.45
#2020-04-28|1968.50
#2020-04-29|1975.05
#2020-04-30|1974.06
#2020-05-01|1941.33
#2020-05-04|1940.97
#2020-05-05|1946.79
#2020-05-06|1956.98
#2020-05-07|1957.43
#2020-05-08|1988.12
#2020-05-11|1992.21
#2020-05-12|2008.82
#2020-05-13|2010.59
#2020-05-14|1973.93
#2020-05-15|1988.16
#2020-05-18|1980.76
#2020-05-19|2009.16
#2020-05-20|2021.32
#2020-05-21|2013.22
#2020-05-22|2012.88
#2020-05-25|2020.76
#2020-05-26|2048.92
#2020-05-27|2047.90
#2020-05-28|2080.84
#2020-05-29|2059.51
#2020-06-01|2084.60
#2020-06-02|2088.34
#2020-06-03|2100.51
#2020-06-04|2114.30
#2020-06-05|2105.62
#2020-06-08|2139.55
#2020-06-09|2158.55
#2020-06-10|2172.50
#2020-06-11|2172.74
#2020-06-12|2139.26
#2020-06-15|2099.83
#2020-06-16|2159.52
#2020-06-17|2174.14
#2020-06-18|2191.68
#2020-06-19|2185.25
#2020-06-22|2174.28
#2020-06-23|2192.53
#2020-06-24|2171.64
#2020-06-25|2142.54
#2020-06-26|2148.25
#2020-06-29|2094.56
#2020-06-30|2108.10
#2020-07-01|2105.20
#2020-07-02|2123.26
#2020-07-03|2142.38
#2020-07-06|2172.25
#2020-07-07|2169.40
#2020-07-08|2133.95
#2020-07-09|2149.19
#2020-07-10|2141.50
#2020-07-13|2179.54
#2020-07-14|2159.01
#2020-07-15|2203.63
#2020-07-16|2189.57
#2020-07-17|2177.93
#2020-07-20|2184.87
#2020-07-21|2208.89
#2020-07-22|2182.82
#2020-07-23|2186.80
#2020-07-24|2210.35
#2020-07-27|2226.86
#2020-07-28|2224.12
#2020-07-29|2195.62
#2020-07-30|2176.08
#2020-07-31|2114.52
#2020-08-03|2150.66
#2020-08-04|2206.02
#2020-08-05|2213.27
#2020-08-06|2199.89
#2020-08-07|2194.17
#2020-08-10|2196.45
#2020-08-11|2197.88
#2020-08-12|2215.05
#2020-08-13|2249.39
#2020-08-14|2261.92
#2020-08-17|2257.07
#2020-08-18|2283.40
#2020-08-19|2270.48
#2020-08-20|2254.09
#2020-08-21|2262.35
#2020-08-24|2292.38
#2020-08-25|2285.07
#2020-08-26|2305.99
#2020-08-27|2291.45
#2020-08-28|2287.39
#2020-08-31|2290.84
#2020-09-01|2299.64
#2020-09-02|2312.36
#2020-09-03|2321.20
#2020-09-04|2291.92
#2020-09-07|2273.39
#2020-09-08|2282.51
#2020-09-09|2263.46
#2020-09-10|2297.24
#2020-09-11|2305.39
#2020-09-14|2335.67
#2020-09-15|2318.04
#2020-09-16|2343.27
#2020-09-17|2327.16
#2020-09-18|2362.93
#2020-09-21|2357.51
#2020-09-22|2348.08
#2020-09-23|2328.00
#2020-09-24|2295.49
#2020-09-25|2289.61
#2020-09-28|2329.10
#2020-09-29|2333.75
#2020-09-30|2287.10
#2020-10-01|2284.71
#2020-10-02|2262.08
#2020-10-05|2284.83
#2020-10-06|2283.52
#2020-10-07|2277.04
#2020-10-08|2290.46
#2020-10-09|2286.95
#2020-10-12|2291.46
#2020-10-13|2299.92
#2020-10-14|2299.15
#2020-10-15|2277.91
#2020-10-16|2251.69
#2020-10-19|2280.49
#2020-10-20|2272.09
#2020-10-21|2300.71
#2020-10-22|2271.51
#2020-10-23|2282.58
#2020-10-26|2285.40
#2020-10-27|2317.03
#2020-10-28|2349.31
#2020-10-29|2381.16
#2020-10-30|2341.21
#2020-11-02|2371.64
#2020-11-03|2376.97
#2020-11-04|2392.12
#2020-11-05|2460.95
#2020-11-06|2481.78
#2020-11-09|2452.00
#2020-11-10|2419.25
#2020-11-11|2410.10
#2020-11-12|2450.90
#2020-11-13|2462.32
#2020-11-16|2491.39
#2020-11-17|2495.59
#2020-11-18|2484.55
#2020-11-19|2505.02
#2020-11-20|2507.47
#2020-11-23|2491.63
#2020-11-24|2546.91
#2020-11-25|2583.49
#2020-11-26|2613.24
#2020-11-27|2632.31
#2020-11-30|2603.17
#2020-12-01|2609.38
#2020-12-02|2593.85
#2020-12-03|2610.32
#2020-12-04|2616.73
#2020-12-07|2611.93
#2020-12-08|2614.29
#2020-12-09|2642.93
#2020-12-10|2629.02
#2020-12-11|2664.31
#2020-12-14|2672.92
#2020-12-15|2663.76
#2020-12-16|2691.24
#2020-12-17|2751.20
#2020-12-18|2745.88
#2020-12-21|2734.14
#2020-12-22|2675.10
#2020-12-23|2686.47
#2020-12-24|2687.79
#2020-12-25|2678.92
#2020-12-28|2698.54
#2020-12-29|2746.60
#2020-12-30|2735.03
#2020-12-31|2735.03
#2021-01-01|2735.03
#2021-01-04|2732.53
#2021-01-05|2752.60
#2021-01-06|2706.34
#2021-01-07|2710.91
#2021-01-08|2758.40
#2021-01-11|2745.18
#2021-01-12|2762.08
#2021-01-13|2769.49
#2021-01-14|2790.68
#2021-01-15|2756.81
#2021-01-18|2745.01
#2021-01-19|2752.91
#2021-01-20|2754.46
#2021-01-21|2758.62
#2021-01-22|2777.78
#2021-01-25|2760.20
#2021-01-26|2740.28
#2021-01-27|2759.27
#2021-01-28|2699.83
#2021-01-29|2652.09
#2021-02-01|2688.92
#2021-02-02|2727.57
#2021-02-03|2758.30
#2021-02-04|2807.72
#2021-02-05|2881.35
#2021-02-08|2904.02
#2021-02-09|2888.24
#2021-02-10|2920.33
#2021-02-11|2918.66
#2021-02-12|2923.63
#2021-02-15|2941.09
#2021-02-16|2962.30
#2021-02-17|2953.08
#2021-02-18|2923.83
#2021-02-19|2913.82
#2021-02-22|2920.68
#2021-02-23|2919.71
#2021-02-24|2818.90
#2021-02-25|2852.64
#2021-02-26|2732.56
#2021-03-01|2782.39
#2021-03-02|2771.77
#2021-03-03|2762.44
#2021-03-04|2701.13
#2021-03-05|2724.63
#2021-03-08|2677.00
#2021-03-09|2661.61
#2021-03-10|2681.21
#2021-03-11|2699.59
#2021-03-12|2725.39
#2021-03-15|2740.47
#2021-03-16|2782.36
#2021-03-17|2788.29
#2021-03-18|2808.96
#2021-03-19|2804.59
#2021-03-22|2780.82
#2021-03-23|2784.74
#2021-03-24|2720.54
#2021-03-25|2730.08
#2021-03-26|2763.89
#2021-03-29|2783.74
#2021-03-30|2743.70
#2021-03-31|2717.65
#2021-04-01|2735.39
#2021-04-02|2781.56
#2021-04-05|2808.94
#2021-04-06|2782.47
#2021-04-07|2795.09
#2021-04-08|2793.54
#2021-04-09|2818.63
#2021-04-12|2818.32
#2021-04-13|2845.62
#2021-04-14|2849.23
#2021-04-15|2852.74
#2021-04-16|2855.21
#2021-04-19|2848.89
#2021-04-20|2808.02
#2021-04-21|2752.04
#2021-04-22|2786.51
#2021-04-23|2785.58
#2021-04-26|2772.18
#2021-04-27|2718.62
#2021-04-28|2742.52
#2021-04-29|2741.51
#2021-04-30|2676.24
#2021-05-03|2685.58
#2021-05-04|2678.82
#2021-05-05|2678.45
#2021-05-06|2667.43
#2021-05-07|2658.07
#2021-05-10|2703.75
#2021-05-11|2639.10
#2021-05-12|2589.09
#2021-05-13|2513.14
#2021-05-14|2569.25
#2021-05-17|2593.45
#2021-05-18|2603.64
#2021-05-19|2616.19
#2021-05-20|2614.74
#2021-05-21|2632.61
#2021-05-24|2645.09
#2021-05-25|2681.28
#2021-05-26|2691.69
#2021-05-27|2673.26
#2021-05-28|2709.29
#2021-05-31|2695.94
#2021-06-01|2692.60
#2021-06-02|2694.04
#2021-06-03|2691.34
#2021-06-04|2706.07
#2021-06-07|2718.85
#2021-06-08|2733.34
#2021-06-09|2707.11
#2021-06-10|2703.19
#2021-06-11|2700.68
#2021-06-14|2677.35
#2021-06-15|2698.43
#2021-06-16|2670.11
#2021-06-17|2641.46
#2021-06-18|2638.18
#2021-06-21|2597.88
#2021-06-22|2664.05
#2021-06-23|2633.34
#2021-06-24|2634.81
#2021-06-25|2671.55
#2021-06-28|2675.30
#2021-06-29|2679.18
#2021-06-30|2653.29
#2021-07-01|2640.08
#2021-07-02|2695.42
#2021-07-05|2692.11
#2021-07-06|2707.94
#2021-07-07|2684.82
#2021-07-08|2667.67
#2021-07-09|2647.97
#2021-07-12|2707.42
#2021-07-13|2716.07
#2021-07-14|2720.39
#2021-07-15|2691.12
#2021-07-16|2663.32
#2021-07-19|2642.98
#2021-07-20|2589.41
#2021-07-21|2612.77
#2021-07-22|2617.51
#2021-07-23|2607.21
#2021-07-26|2637.30
#2021-07-27|2663.17
#2021-07-28|2644.43
#2021-07-29|2675.26
#2021-07-30|2615.90
#2021-08-02|2670.99
#2021-08-03|2653.10
#2021-08-04|2599.92
#2021-08-05|2634.29
#2021-08-06|2619.57
#2021-08-09|2620.41
#2021-08-10|2583.42
#2021-08-11|2610.34
#2021-08-12|2608.46
#2021-08-13|2632.03
#2021-08-16|2596.04
#2021-08-17|2558.38
#2021-08-18|2562.41
#2021-08-19|2516.76
#2021-08-20|2509.21
#2021-08-23|2571.70
#2021-08-24|2612.55
#2021-08-25|2612.95
#2021-08-26|2598.89
#2021-08-27|2591.84
#2021-08-30|2617.43
#2021-08-31|2638.91
#2021-09-01|2668.18
#2021-09-02|2696.78
#2021-09-03|2742.28
#2021-09-06|2776.21
#2021-09-07|2792.21
#2021-09-08|2800.69
#2021-09-09|2795.70
#2021-09-10|2848.19
#2021-09-13|2846.88
#2021-09-14|2869.51
#2021-09-15|2853.28
#2021-09-16|2835.23
#2021-09-17|2840.27
#2021-09-20|2852.07
#2021-09-21|2818.64
#2021-09-22|2800.04
#2021-09-23|2787.20
#2021-09-24|2854.75
#2021-09-27|2835.96
#2021-09-28|2805.73
#2021-09-29|2730.47
#2021-09-30|2739.58
#2021-10-01|2656.42
#2021-10-04|2630.71
#2021-10-05|2577.15
#2021-10-06|2573.91
#2021-10-07|2582.03
#2021-10-08|2604.84
#2021-10-11|2642.78
#2021-10-12|2621.14
#2021-10-13|2624.50
#2021-10-14|2654.96
#2021-10-15|2695.50
#2021-10-18|2666.57
#2021-10-19|2679.42
#2021-10-20|2666.62
#2021-10-21|2641.06
#2021-10-22|2662.33
#2021-10-25|2684.82
#2021-10-26|2715.66
#2021-10-27|2704.50
#2021-10-28|2698.45
#2021-10-29|2679.55
#2021-11-01|2758.21
#2021-11-02|2753.87
#2021-11-03|2747.11
#2021-11-04|2770.98
#2021-11-05|2777.05
#2021-11-08|2764.02
#2021-11-09|2744.22
#2021-11-10|2720.24
#2021-11-11|2714.75
#2021-11-12|2750.31
#2021-11-15|2770.68
#2021-11-16|2777.22
#2021-11-17|2757.22
#2021-11-18|2776.19
#2021-11-19|2790.19
#2021-11-22|2757.24
#2021-11-23|2751.24
#2021-11-24|2696.05
#2021-11-25|2712.93
#2021-11-26|2709.07
#2021-11-29|2660.81
#2021-11-30|2641.98
#2021-12-01|2665.49
#2021-12-02|2655.31
#2021-12-03|2684.43
#2021-12-06|2663.30
#2021-12-07|2711.93
#2021-12-08|2736.24
#2021-12-09|2725.49
#2021-12-10|2698.53
#2021-12-13|2695.39
#2021-12-14|2670.37
#2021-12-15|2685.50
#2021-12-16|2713.67
#2021-12-17|2669.04
#2021-12-20|2630.28
#2021-12-21|2652.93
#2021-12-22|2666.68
#2021-12-23|2694.50
#2021-12-24|2692.67
#2021-12-27|2673.45
#2021-12-28|2724.49
#2021-12-29|2697.85
#2021-12-30|2668.60
#2021-12-31|2668.60
#2022-01-03|2665.25
#2022-01-04|2712.32
#2022-01-05|2753.35
#2022-01-06|2656.61
#2022-01-07|2660.17
#2022-01-10|2672.65
#2022-01-11|2632.65
#2022-01-12|2681.33
#2022-01-13|2663.30
#2022-01-14|2616.79
#2022-01-17|2607.07
#2022-01-18|2605.21
#2022-01-19|2468.79
#2022-01-20|2544.49
#2022-01-21|2539.53
#2022-01-24|2523.75
#2022-01-25|2488.58
#2022-01-26|2498.99
#2022-01-27|2371.16
#2022-01-28|2425.17
#2022-01-31|2478.95
#2022-02-01|2492.98
#2022-02-02|2583.60
#2022-02-03|2494.36
#2022-02-04|2515.68
#2022-02-07|2520.56
#2022-02-08|2493.38
#2022-02-09|2534.31
#2022-02-10|2552.97
#2022-02-11|2554.63
#2022-02-14|2521.97
#2022-02-15|2499.06
#2022-02-16|2533.14
#2022-02-17|2514.80
#2022-02-18|2514.22
#2022-02-21|2495.52
#2022-02-22|2439.03
#2022-02-23|2439.66
#2022-02-24|2409.41
#2022-02-25|2443.68
#2022-02-28|2465.13
#2022-03-01|2486.40
#2022-03-02|2430.10
#2022-03-03|2453.53
#2022-03-04|2415.96
#2022-03-07|2335.32
#2022-03-08|2304.86
#2022-03-09|2292.01
#2022-03-10|2404.43
#2022-03-11|2341.32
#2022-03-14|2310.92
#2022-03-15|2316.21
#2022-03-16|2359.58
#2022-03-17|2434.11
#2022-03-18|2435.53
#2022-03-21|2436.04
#2022-03-22|2432.08
#2022-03-23|2483.59
#2022-03-24|2472.36
#2022-03-25|2475.50
#2022-03-28|2432.91
#2022-03-29|2482.37
#2022-03-30|2468.25
#2022-03-31|2436.36
#2022-04-01|2406.74
#2022-04-04|2426.33
#2022-04-05|2423.45
#2022-04-06|2377.16
#2022-04-07|2326.88
#2022-04-08|2332.74
#2022-04-11|2271.53
#2022-04-12|2239.61
#2022-04-13|2255.69
#2022-04-14|2263.40
#2022-04-15|2239.56
#2022-04-18|2199.87
#2022-04-19|2181.26
#2022-04-20|2222.47
#2022-04-21|2232.07
#2022-04-22|2195.75
#2022-04-25|2175.57
#2022-04-26|2187.33
#2022-04-27|2143.00
#2022-04-28|2130.32
#2022-04-29|2154.24
#2022-05-02|2127.25
#2022-05-03|2132.49
#2022-05-04|2131.42
#2022-05-05|2127.08
#2022-05-06|2112.63
#2022-05-09|2060.37
#2022-05-10|2043.22
#2022-05-11|2062.55
#2022-05-12|2087.16
#2022-05-13|2100.41
#2022-05-16|2102.90
#2022-05-17|2123.68
#2022-05-18|2173.25
#2022-05-19|2167.13
#2022-05-20|2169.85
#2022-05-23|2191.59
#2022-05-24|2199.35
#2022-05-25|2157.79
#2022-05-26|2166.83
#2022-05-27|2187.37
#2022-05-30|2243.21
#2022-05-31|2216.34
#2022-06-01|2229.14
#2022-06-02|2195.06
#2022-06-03|2195.45
#2022-06-06|2182.68
#2022-06-07|2176.15
#2022-06-08|2181.59
#2022-06-09|2177.70
#2022-06-10|2148.27
#2022-06-13|2088.25
#2022-06-14|2037.45
#2022-06-15|2016.34
#2022-06-16|2060.67
#2022-06-17|1993.70
#2022-06-20|1982.98
#2022-06-21|2019.11
#2022-06-22|2019.75
#2022-06-23|2031.48
#2022-06-24|2041.66
#2022-06-27|2070.88
#2022-06-28|2074.14
#2022-06-29|2057.93
#2022-06-30|2037.35
#2022-07-01|2015.19
#2022-07-04|2035.12
#2022-07-05|2041.50
#2022-07-06|2033.40
#2022-07-07|2061.02
#2022-07-08|2051.80
#2022-07-11|2061.91
#2022-07-12|2043.18
#2022-07-13|2036.89
#2022-07-14|2011.94
#2022-07-15|2025.02
#2022-07-18|2033.23
#2022-07-19|2044.68
#2022-07-20|2105.56
#2022-07-21|2112.18
#2022-07-22|2153.37
#2022-07-25|2113.49
#2022-07-26|2111.32
#2022-07-27|2079.10
#2022-07-28|2125.64
#2022-07-29|2137.05
#2022-08-01|2154.26
#2022-08-02|2120.94
#2022-08-03|2086.07
#2022-08-04|2111.96
#2022-08-05|2106.51
#2022-08-08|2115.13
#2022-08-09|2091.10
#2022-08-10|2114.06
#2022-08-11|2106.73
#2022-08-12|2127.33
#2022-08-15|2153.31
#2022-08-16|2141.94
#2022-08-17|2173.91
#2022-08-18|2160.56
#2022-08-19|2145.24
#2022-08-22|2136.95
#2022-08-23|2112.35
#2022-08-24|2081.43
#2022-08-25|2087.92
#2022-08-26|2086.38
#2022-08-29|2027.81
#2022-08-30|2042.19
#2022-08-31|2034.75
#2022-09-01|1997.38
#2022-09-02|1977.06
#2022-09-05|1966.01
#2022-09-06|1930.72
#2022-09-07|1889.40
#2022-09-08|1940.47
#2022-09-09|1961.55
#2022-09-12|1978.53
#2022-09-13|1969.81
#2022-09-14|1939.46
#2022-09-15|1943.84
#2022-09-16|1937.00
#2022-09-19|1932.34
#2022-09-20|1932.55
#2022-09-21|1898.16
#2022-09-22|1915.40
#2022-09-23|1899.49
#2022-09-26|1831.05
#2022-09-27|1834.27
#2022-09-28|1818.27
#2022-09-29|1840.16
#2022-09-30|1797.94
#2022-10-03|1815.43
#2022-10-04|1872.74
#2022-10-05|1870.29
#2022-10-06|1882.00
#2022-10-07|1870.04
#2022-10-10|1862.28
#2022-10-11|1818.22
#2022-10-12|1795.38
#2022-10-13|1777.39
#2022-10-14|1815.58
#2022-10-17|1795.15
#2022-10-18|1810.41
#2022-10-19|1797.90
#2022-10-20|1790.21
#2022-10-21|1764.36
#2022-10-24|1778.43
#2022-10-25|1802.21
#2022-10-26|1842.42
#2022-10-27|1841.11
#2022-10-28|1812.90
#2022-10-31|1828.80
#2022-11-01|1849.23
#2022-11-02|1904.57
#2022-11-03|1891.07
#2022-11-04|1878.46
#2022-11-07|1915.17
#2022-11-08|1965.49
#2022-11-09|1924.91
#2022-11-10|1972.17
#2022-11-11|2061.28
#2022-11-14|2035.28
#2022-11-15|2053.83
#2022-11-16|2049.26
#2022-11-17|2030.09
#2022-11-18|2053.20
#2022-11-21|2017.19
#2022-11-22|2045.31
#2022-11-23|2069.02
#2022-11-24|2119.79
#2022-11-25|2096.34
#2022-11-28|2092.56
#2022-11-29|2082.99
#2022-11-30|2059.00
#2022-12-01|2117.73
#2022-12-02|2093.32
#2022-12-05|2076.80
#2022-12-06|2071.36
#2022-12-07|2067.24
#2022-12-08|2051.38
#2022-12-09|2075.45
#2022-12-12|2058.86
#2022-12-13|2095.11
#2022-12-14|2119.70
#2022-12-15|2066.75
#2022-12-16|2056.13
#2022-12-19|2032.82
#2022-12-20|2066.26
#2022-12-21|2037.34
#2022-12-22|2053.92
#2022-12-23|2029.50
#2022-12-26|2037.76
#2022-12-27|2035.17
#2022-12-28|2022.91
#2022-12-29|2030.76
#2022-12-30|2040.03
#2023-01-02|2040.03
#2023-01-03|2058.59
#2023-01-04|2030.93
#2023-01-05|2014.81
#2023-01-06|2048.25
#2023-01-09|2056.02
#2023-01-10|2061.19
#2023-01-11|2088.93
#2023-01-12|2125.99
#2023-01-13|2139.66
#2023-01-16|2104.48
#2023-01-17|2143.12
#2023-01-18|2183.46
#2023-01-19|2174.87
#2023-01-20|2155.45
#2023-01-23|2158.48
#2023-01-24|2197.92
#2023-01-25|2214.98
#2023-01-26|2200.00
#2023-01-27|2217.95
#2023-01-30|2207.15
#2023-01-31|2212.80
#2023-02-01|2211.44
#2023-02-02|2227.34
#2023-02-03|2218.43
#2023-02-06|2183.72
#2023-02-07|2214.15
#2023-02-08|2181.22
#2023-02-09|2200.46
#2023-02-10|2194.51
#2023-02-13|2144.60
#2023-02-14|2163.56
#2023-02-15|2127.46
#2023-02-16|2149.46
#2023-02-17|2131.76
#2023-02-20|2134.98
#2023-02-21|2116.29
#2023-02-22|2082.64
#2023-02-23|2078.94
#2023-02-24|2079.51
#2023-02-27|2081.90
#2023-02-28|2085.02
#2023-03-01|2084.99
#2023-03-02|2077.63
#2023-03-03|2107.22
#2023-03-06|2137.50
#2023-03-07|2133.70
#2023-03-08|2139.49
#2023-03-09|2165.14
#2023-03-10|2155.56
#2023-03-13|2150.78
#2023-03-14|2082.13
#2023-03-15|2116.53
#2023-03-16|2099.16
#2023-03-17|2153.79
#2023-03-20|2134.54
#2023-03-21|2123.97
#2023-03-22|2148.09
#2023-03-23|2166.95
#2023-03-24|2173.64
#2023-03-27|2160.57
#2023-03-28|2162.05
#2023-03-29|2175.12
#2023-03-30|2171.84
#2023-03-31|2190.50
#2023-04-03|2222.85
#2023-04-04|2251.74
#2023-04-05|2227.02
#2023-04-06|2181.17
#2023-04-07|2181.22
#2023-04-10|2171.38
#2023-04-11|2193.58
#2023-04-12|2218.34
#2023-04-13|2231.07
#2023-04-14|2234.59
#2023-04-17|2222.42
#2023-04-18|2251.74
#2023-04-19|2244.01
#2023-04-20|2250.73
#2023-04-21|2241.50
#2023-04-24|2249.53
#2023-04-25|2263.78
#2023-04-26|2248.91
#2023-04-27|2265.71
#2023-04-28|2273.67
#2023-05-01|2253.44
#2023-05-02|2266.30
#2023-05-03|2288.78
#2023-05-04|2309.97
#2023-05-05|2292.85
#2023-05-08|2270.21
#2023-05-09|2298.42
#2023-05-10|2290.08
#2023-05-11|2294.52
#2023-05-12|2307.56
#2023-05-15|2315.59
#2023-05-16|2317.98
#2023-05-17|2309.59
#2023-05-18|2353.16
#2023-05-19|2353.28
#2023-05-22|2359.88
#2023-05-23|2332.69
#2023-05-24|2296.36
#2023-05-25|2276.12
#2023-05-26|2267.32
#2023-05-29|2269.26
#2023-05-30|2284.17
#2023-05-31|2259.01
#2023-06-01|2287.55
#2023-06-02|2310.99
#2023-06-05|2359.99
#2023-06-06|2372.07
#2023-06-07|2341.82
#2023-06-08|2320.12
#2023-06-09|2351.62
#2023-06-12|2366.32
#2023-06-13|2382.07
#2023-06-14|2406.65
#2023-06-15|2387.37
#2023-06-16|2370.10
#2023-06-19|2359.09
#2023-06-20|2363.56
#2023-06-21|2346.27
#2023-06-22|2335.57
#2023-06-23|2273.78
#2023-06-26|2277.40
#2023-06-27|2264.69
#2023-06-28|2306.63
#2023-06-29|2299.91
#2023-06-30|2293.81
#2023-07-03|2330.34
#2023-07-04|2313.86
#2023-07-05|2315.15
#2023-07-06|2287.65
#2023-07-07|2296.77
#2023-07-10|2286.18
#2023-07-11|2294.68
#2023-07-12|2317.09
#2023-07-13|2366.21
#2023-07-14|2349.88
#2023-07-17|2339.40
#2023-07-18|2372.77
#2023-07-19|2377.59
#2023-07-20|2340.26
#2023-07-21|2320.03
#2023-07-24|2352.30
#2023-07-25|2342.89
#2023-07-26|2344.01
#2023-07-27|2348.20
#2023-07-28|2333.27
#2023-07-31|2351.52
#2023-08-01|2349.38
#2023-08-02|2309.45
#2023-08-03|2294.10
#2023-08-04|2285.45
#2023-08-07|2289.17
#2023-08-08|2274.34
#2023-08-09|2274.67
#2023-08-10|2261.09
#2023-08-11|2255.70
#2023-08-14|2210.54
#2023-08-15|2220.90
#2023-08-16|2193.29
#2023-08-17|2184.54
#2023-08-18|2173.28
#2023-08-21|2156.78
#2023-08-22|2174.31
#2023-08-23|2208.61
#2023-08-24|2193.67
#2023-08-25|2156.10
#2023-08-28|2176.62
#2023-08-29|2182.71
#2023-08-30|2196.50
#2023-08-31|2218.24
#2023-09-01|2241.91
#2023-09-04|2244.09
#2023-09-05|2222.16
#2023-09-06|2235.51
#2023-09-07|2236.12
#2023-09-08|2193.85
#2023-09-11|2212.20
#2023-09-12|2215.73
#2023-09-13|2191.12
#2023-09-14|2224.82
#2023-09-15|2240.96
#2023-09-18|2243.69
#2023-09-19|2242.00
#2023-09-20|2200.81
#2023-09-21|2164.81
#2023-09-22|2146.95
#2023-09-25|2164.91
#2023-09-26|2150.69
#2023-09-27|2147.63
#2023-09-28|2118.40
#2023-09-29|2116.00
#2023-10-02|2096.26
#2023-10-03|2090.03
#2023-10-04|2054.64
#2023-10-05|2098.04
#2023-10-06|2078.93
#2023-10-09|2090.62
#2023-10-10|2128.93
#2023-10-11|2125.13
#2023-10-12|2153.33
#2023-10-13|2113.69
#2023-10-16|2074.67
#2023-10-17|2092.11
#2023-10-18|2092.13
#2023-10-19|2066.33
#2023-10-20|2058.40
#2023-10-23|2047.79
#2023-10-24|2061.02
#2023-10-25|2072.15
#2023-10-26|2032.35
#2023-10-27|2052.49
#2023-10-30|2044.55
#2023-10-31|2028.86
#2023-11-01|2072.34
#2023-11-02|2082.38
#2023-11-03|2097.99
#2023-11-06|2134.14
#2023-11-07|2116.27
#2023-11-08|2128.06
#2023-11-09|2155.63
#2023-11-10|2114.96
#2023-11-13|2085.39
#2023-11-14|2100.05
#2023-11-15|2146.49
#2023-11-16|2140.35
#2023-11-17|2157.58
#2023-11-20|2164.08
#2023-11-21|2176.93
#2023-11-22|2167.13
#2023-11-23|2169.74
#2023-11-24|2154.61
#2023-11-27|2151.26
#2023-11-28|2163.75
#2023-11-29|2159.57
#2023-11-30|2162.10
#2023-12-01|2157.70
#2023-12-04|2146.59
#2023-12-05|2146.17
#2023-12-06|2188.93
#2023-12-07|2210.16
#2023-12-08|2165.98
#2023-12-11|2166.97
#2023-12-12|2178.15
#2023-12-13|2179.78
#2023-12-14|2201.61
#2023-12-15|2228.11
#2023-12-18|2186.08
#2023-12-19|2191.20
#2023-12-20|2209.46
#2023-12-21|2220.91
#2023-12-22|2209.69
#2023-12-25|2215.34
#2023-12-26|2214.99
#2023-12-27|2250.60
#2023-12-28|2273.69
#2023-12-29|2284.66
#2024-01-01|2284.66
#2024-01-02|2269.29
#2024-01-03|2242.90
#2024-01-04|2237.18
#2024-01-05|2236.27
#2024-01-08|2240.00
#2024-01-09|2273.74
#2024-01-10|2305.88
#2024-01-11|2341.85
#2024-01-12|2381.83
#2024-01-15|2369.80
#2024-01-16|2321.01
#2024-01-17|2282.83
#2024-01-18|2280.23
#2024-01-19|2304.27
#2024-01-22|2342.10
#2024-01-23|2325.56
#2024-01-24|2322.72
#2024-01-25|2306.27
#2024-01-26|2274.58
#2024-01-29|2318.54
#2024-01-30|2323.26
#2024-01-31|2367.78
#2024-02-01|2331.43
#2024-02-02|2325.06
#2024-02-05|2327.30
#2024-02-06|2314.30
#2024-02-07|2316.71
#2024-02-08|2305.53
#2024-02-09|2297.04
#2024-02-12|2295.05
#2024-02-13|2320.73
#2024-02-14|2304.99
#2024-02-15|2257.20
#2024-02-16|2258.93
#2024-02-19|2240.23
#2024-02-20|2234.22
#2024-02-21|2237.50
#2024-02-22|2246.47
#2024-02-23|2246.02
#2024-02-26|2231.89
#2024-02-27|2229.21
#2024-02-28|2216.22
#2024-02-29|2233.79
#2024-03-01|2258.49
#2024-03-04|2230.72
#2024-03-05|2230.79
#2024-03-06|2248.48
#2024-03-07|2258.98
#2024-03-08|2275.80
#2024-03-11|2255.90
#2024-03-12|2255.25
#2024-03-13|2247.72
#2024-03-14|2256.62
#2024-03-15|2243.46
#2024-03-18|2278.72
#2024-03-19|2279.82
#2024-03-20|2265.69
#2024-03-21|2279.82
#2024-03-22|2294.91
#2024-03-25|2245.29
#2024-03-26|2244.84
#2024-03-27|2272.77
#2024-03-28|2232.16
#2024-03-29|2247.01
#2024-04-01|2235.18
#2024-04-02|2220.79
#2024-04-03|2195.65
#2024-04-04|2210.82
#2024-04-05|2188.99
#2024-04-08|2201.56
#2024-04-09|2212.91
#2024-04-10|2192.50
#2024-04-11|2170.63
#2024-04-12|2193.76
#2024-04-15|2153.00
#2024-04-16|2134.66
#2024-04-17|2106.87
#2024-04-18|2122.49
#2024-04-19|2084.52
#2024-04-22|2113.33
#2024-04-23|2110.45
#2024-04-24|2145.19
#2024-04-25|2113.75
#2024-04-26|2104.25
#2024-04-29|2112.18
#2024-04-30|2144.88
#2024-05-01|2140.14
#2024-05-02|2183.83
#2024-05-03|2200.61
#2024-05-06|2185.39
#2024-05-07|2180.06
#2024-05-08|2101.93
#2024-05-09|2125.86
#2024-05-10|2132.54
#2024-05-13|2157.36
#2024-05-14|2179.65
#2024-05-15|2220.74
#2024-05-16|2240.79
#2024-05-17|2235.89
#2024-05-20|2223.62
#2024-05-21|2213.29
#2024-05-22|2194.10
#2024-05-23|2186.18
#2024-05-24|2171.81
#2024-05-27|2174.32
#2024-05-28|2167.33
#2024-05-29|2148.34
#2024-05-30|2177.83
#2024-05-31|2206.35
#2024-06-03|2249.68
#2024-06-04|2299.05
#2024-06-05|2265.69
#2024-06-06|2279.35
#2024-06-07|2259.98
#2024-06-10|2257.31
#2024-06-11|2244.66
#2024-06-12|2240.44
#2024-06-13|2215.54
#2024-06-14|2219.86
#2024-06-17|2173.73
#2024-06-18|2188.10
#2024-06-19|2187.93
#2024-06-20|2173.28
#2024-06-21|2166.74
#2024-06-24|2172.01
#2024-06-25|2204.65
#2024-06-26|2204.05
#2024-06-27|2207.77
#2024-06-28|2206.95
#2024-07-01|2207.79
#2024-07-02|2230.22
#2024-07-03|2229.51
#2024-07-04|2237.31
#2024-07-05|2245.17
#2024-07-08|2240.49
#2024-07-09|2276.03
#2024-07-10|2286.90
#2024-07-11|2378.60
#2024-07-12|2378.62
#2024-07-15|2376.29
#2024-07-16|2355.12
#2024-07-17|2411.21
#2024-07-18|2364.76
#2024-07-19|2355.66
#2024-07-22|2339.42
#2024-07-23|2344.55
#2024-07-24|2358.87
#2024-07-25|2291.61
#2024-07-26|2275.79
#2024-07-29|2305.61
#2024-07-30|2310.73
#2024-07-31|2392.22
#2024-08-01|2309.45
#2024-08-02|2251.18
#2024-08-05|2054.38
#2024-08-06|2243.71
#2024-08-07|2220.31
#2024-08-08|2215.54
#2024-08-09|2224.32
#2024-08-12|2204.77
#2024-08-13|2266.56
#2024-08-14|2304.62
#2024-08-15|2267.86
#2024-08-16|2344.69
#2024-08-19|2348.31
#2024-08-20|2395.70
#2024-08-21|2397.25
#2024-08-22|2404.96
#2024-08-23|2427.46
#2024-08-26|2437.14
#2024-08-27|2458.32
#2024-08-28|2467.79
#2024-08-29|2446.07
#2024-08-30|2463.47
#2024-09-02|2434.43
#2024-09-03|2481.07
#2024-09-04|2446.63
#2024-09-05|2444.67
#2024-09-06|2458.82
#2024-09-09|2437.20
#2024-09-10|2448.70
#2024-09-11|2434.04
#2024-09-12|2455.21
#2024-09-13|2460.22
#2024-09-16|2463.99
#2024-09-17|2435.04
#2024-09-18|2435.33
#2024-09-19|2470.00
#2024-09-20|2465.43
#2024-09-23|2477.27
#2024-09-24|2514.44
#2024-09-25|2495.50
#2024-09-26|2562.94
#2024-09-27|2615.20
#2024-09-30|2531.89
#2024-10-01|2549.23
#2024-10-02|2453.65
#2024-10-03|2463.00
#2024-10-04|2434.81
#2024-10-07|2507.88
#2024-10-08|2471.88
#2024-10-09|2454.36
#2024-10-10|2455.72
#2024-10-11|2434.65
#2024-10-14|2425.06
#2024-10-15|2438.71
#2024-10-16|2410.09
#2024-10-17|2401.29
#2024-10-18|2393.00
#2024-10-21|2382.84
#2024-10-22|2346.45
#2024-10-23|2298.56
#2024-10-24|2319.40
#2024-10-25|2297.22
#2024-10-28|2316.47
#2024-10-29|2322.62
#2024-10-30|2324.73
#2024-10-31|2338.47
#2024-11-01|2300.24
#2024-11-04|2314.77
#2024-11-05|2334.13
#2024-11-06|2330.71
#2024-11-07|2364.65
#2024-11-08|2380.06
#2024-11-11|2399.84
#2024-11-12|2386.59
#2024-11-13|2339.30
#2024-11-14|2325.08
#2024-11-15|2344.88
#2024-11-18|2347.95
#2024-11-19|2374.84
#2024-11-20|2375.04
#2024-11-21|2369.85
#2024-11-22|2371.22
#2024-11-25|2397.74
#2024-11-26|2423.94
#2024-11-27|2458.53
#2024-11-28|2487.56
#2024-11-29|2492.91
#2024-12-02|2508.88
#2024-12-03|2552.88
#2024-12-04|2562.92
#2024-12-05|2573.14
#2024-12-06|2554.02
#2024-12-09|2560.44
#2024-12-10|2572.81
#2024-12-11|2576.68
#2024-12-12|2618.52
#2024-12-13|2570.02
#2024-12-16|2558.97
#2024-12-17|2605.00
#2024-12-18|2560.26
#2024-12-19|2496.24
#2024-12-20|2515.04
#2024-12-23|2518.42
#2024-12-24|2515.27
#2024-12-25|2518.47
#2024-12-26|2538.87
#2024-12-27|2582.24
#2024-12-30|2566.21
#2024-12-31|2566.86
#2025-01-01|2566.86
#2025-01-02|2566.94
#2025-01-03|2562.95
#2025-01-06|2514.22
#2025-01-07|2516.13
#2025-01-08|2473.48
#2025-01-09|2470.71
#2025-01-10|2471.85
#2025-01-13|2472.72
#2025-01-14|2445.52
#2025-01-15|2496.69
#2025-01-16|2509.36
#2025-01-17|2476.43
#2025-01-20|2477.96
#2025-01-21|2500.65
#2025-01-22|2511.83
#2025-01-23|2545.89
#2025-01-24|2551.34
#2025-01-27|2582.26
#2025-01-28|2616.30
#2025-01-29|2661.09
#2025-01-30|2688.88
#2025-01-31|2661.12
#2025-02-03|2623.19
#2025-02-04|2664.85
#2025-02-05|2774.43
#2025-02-06|2824.93
#2025-02-07|2798.49
#2025-02-10|2792.29
#2025-02-11|2775.82
#2025-02-12|2733.59
#2025-02-13|2791.01
#2025-02-14|2874.95
#2025-02-17|2938.86
#2025-02-18|2928.61
#2025-02-19|2937.39
#2025-02-20|2931.09
#2025-02-21|2963.38
#2025-02-24|2968.54
#2025-02-25|2958.55
#2025-02-26|2941.18
#2025-02-27|2953.23
#2025-02-28|2890.08
#2025-03-03|2908.94
#2025-03-04|2911.76
#2025-03-05|2890.54
#2025-03-06|2966.24
#2025-03-07|2859.40
#2025-03-10|2809.46
#2025-03-11|2779.68
#2025-03-12|2815.15
#2025-03-13|2819.99
#2025-03-14|2822.81
#2025-03-17|2858.54
#2025-03-18|2864.88
#2025-03-19|2882.34
#2025-03-20|2904.99
#2025-03-21|2952.73
#2025-03-24|2902.80
#2025-03-25|2935.70
#2025-03-26|2971.51
#2025-03-27|2951.69
#2025-03-28|2935.56
#2025-03-31|2853.17
#2025-04-01|2858.45
#2025-04-02|2840.70
#2025-04-03|2735.21
#2025-04-04|2733.78
#2025-04-07|2487.45
#2025-04-08|2637.77
#2025-04-09|2589.59
#2025-04-10|2864.91
#2025-04-11|2754.68
#2025-04-14|2797.01
#2025-04-15|2823.16
#2025-04-16|2803.07
#2025-04-17|2865.31
#2025-04-18|2897.73
#2025-04-21|2871.69
#2025-04-22|2869.82
#2025-04-23|2908.34
#2025-04-24|2929.60
#2025-04-25|2932.43
#2025-04-28|2961.56
#2025-04-29|2971.65
#2025-04-30|3069.42
#2025-05-01|3003.80
#2025-05-02|3076.35
#2025-05-05|3081.27
#2025-05-06|3101.33
#2025-05-07|3049.77
#2025-05-08|2965.01
#2025-05-09|2997.13
#2025-05-12|2915.11
#2025-05-13|2960.89
#2025-05-14|2993.51
#2025-05-15|2945.70
#2025-05-16|2955.04
#2025-05-19|2969.83
#2025-05-20|3010.82
#2025-05-21|2979.90
#2025-05-22|2968.02
#2025-05-23|3045.57
#2025-05-26|3070.87
#2025-05-27|3074.75
#2025-05-28|3063.34
#2025-05-29|3129.87
#2025-05-30|3063.53
#2025-06-02|3094.91
#2025-06-03|3067.99
#2025-06-04|3125.22
#2025-06-05|3064.78
#2025-06-06|3044.74
#2025-06-09|3072.33
#2025-06-10|3070.79
#2025-06-11|3025.13
#2025-06-12|3057.63
#2025-06-13|3040.52
#2025-06-16|3054.29
#2025-06-17|3066.22
#2025-06-18|3143.99
#2025-06-19|3101.63
#2025-06-20|3039.52
#2025-06-23|3008.24
#2025-06-24|3082.57
#2025-06-25|3104.81
#2025-06-26|3151.17
#2025-06-27|3195.35
#2025-06-30|3214.77
#2025-07-01|3178.19
#2025-07-02|3131.14
#2025-07-03|3093.06
#2025-07-04|3117.40
#2025-07-07|3081.37
#2025-07-08|3047.47
#2025-07-09|3059.88
#2025-07-10|3019.08
#2025-07-11|3000.85
#2025-07-14|2973.56
#2025-07-15|2938.88
#2025-07-16|2943.51
#2025-07-17|2993.83
#2025-07-18|2969.39
#2025-07-21|2991.14
#2025-07-22|2986.17
#2025-07-23|3078.90
#2025-07-24|3122.96
#2025-07-25|3048.17
#2025-07-28|3012.82
#2025-07-29|2998.23
#2025-07-30|2981.90
#2025-07-31|2951.08
#2025-08-01|3018.15
#2025-08-04|3040.45
#2025-08-05|3055.55
#2025-08-06|3099.86
#2025-08-07|3161.64
#2025-08-08|3227.16
#2025-08-11|3222.15
#2025-08-12|3239.56
#2025-08-13|3340.78
#2025-08-14|3301.93
#2025-08-15|3398.78
#2025-08-18|3370.41
#2025-08-19|3337.22
#2025-08-20|3313.92
#2025-08-21|3270.94
#2025-08-22|3339.17
#2025-08-25|3303.93
#2025-08-26|3251.72
#2025-08-27|3232.57
#2025-08-28|3270.06
#2025-08-29|3242.23
#2025-09-01|3207.31
#2025-09-02|3194.68
#2025-09-03|3176.60
#2025-09-04|3213.82
#2025-09-05|3254.51
#2025-09-08|3300.78
#2025-09-09|3314.50
#2025-09-10|3322.01
#2025-09-11|3339.16
#2025-09-12|3346.64
#2025-09-15|3352.31
#2025-09-16|3324.76
#2025-09-17|3324.63
#2025-09-18|3309.21
#2025-09-19|3247.99
#2025-09-22|3259.63
#2025-09-23|3261.84
#2025-09-24|3249.87
#2025-09-25|3258.12
#2025-09-26|3265.77
#2025-09-29|3253.61
#2025-09-30|3275.05
#2025-10-01|3282.52
#2025-10-02|3225.73
#2025-10-03|3262.00
#2025-10-06|3325.95
#2025-10-07|3304.30
#2025-10-08|3280.09
#2025-10-09|3292.10
#2025-10-10|3225.19
#2025-10-13|3226.36
#2025-10-14|3164.71
#2025-10-15|3199.54
#2025-10-16|3193.26
#2025-10-17|3202.91
#2025-10-20|3275.35
#2025-10-21|3282.84
#2025-10-22|3279.44
#2025-10-23|3257.36
#2025-10-24|3237.92
#2025-10-27|3256.51
#2025-10-28|3249.15
#2025-10-29|3215.08
#2025-10-30|3148.51
#2025-10-31|3186.81
#2025-11-03|3185.37
#2025-11-04|3181.23
#2025-11-05|3182.72
#2025-11-06|3232.07
#2025-11-07|3211.33
#2025-11-10|3173.29
#2025-11-11|3238.91
#2025-11-12|3293.80
#2025-11-13|3285.01
#2025-11-14|3272.31
#2025-11-17|3201.00
#2025-11-18|3132.01
#2025-11-19|3070.76
#2025-11-20|3096.63
#2025-11-21|3157.08
#2025-11-24|3152.24
#2025-11-25|3121.51
#2025-11-26|3180.99
#2025-11-27|3209.67
#2025-11-28|3221.77
#2025-12-01|3162.12
#2025-12-02|3133.66
#2025-12-03|3116.50
#2025-12-04|3163.00
#2025-12-05|3096.12
#2025-12-08|3086.55
#2025-12-09|3040.61
#2025-12-10|3011.00
#2025-12-11|3007.34
#2025-12-12|3057.79
#2025-12-15|3054.19
#2025-12-16|3012.03
#2025-12-17|2977.63
#2025-12-18|2969.49
#2025-12-19|2897.71
#2025-12-22|2884.47
#2025-12-23|2947.41
#2025-12-24|2929.20
#2025-12-25|2957.52
#2025-12-26|2960.78
#2025-12-29|2957.56
#2025-12-30|2930.94
#2025-12-31|2923.27
#2026-01-01|2923.27
#2026-01-02|2926.26
#2026-01-05|2960.39
#2026-01-06|2997.65
#2026-01-07|2926.46
#2026-01-08|2898.32
#2026-01-09|2883.02
#2026-01-12|2881.56
#2026-01-13|2860.34
#2026-01-14|2909.64
#2026-01-15|2937.12
#2026-01-16|2935.42
#2026-01-19|2924.74
#2026-01-20|2898.80
#2026-01-21|2852.73