Table Data - Nasdaq Japan Consumer Products and Services NTR Index
| Title | Nasdaq Japan Consumer Products and Services NTR Index |
|---|---|
| Series ID | NASDAQNQJP4020N |
| 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 2026-01-28 |
| Last Updated | 2026-01-28 10:47 PM CST |
| Notes | For more information about this series, see: NQJP4020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1163.88 |
| 2001-04-02 | 1151.72 |
| 2001-04-03 | 1174.00 |
| 2001-04-04 | 1177.40 |
| 2001-04-05 | 1192.81 |
| 2001-04-06 | 1197.42 |
| 2001-04-09 | 1148.34 |
| 2001-04-10 | 1130.85 |
| 2001-04-11 | 1149.43 |
| 2001-04-12 | 1167.37 |
| 2001-04-13 | . |
| 2001-04-16 | 1145.48 |
| 2001-04-17 | 1157.02 |
| 2001-04-18 | 1199.78 |
| 2001-04-19 | 1215.76 |
| 2001-04-20 | 1197.44 |
| 2001-04-23 | 1196.23 |
| 2001-04-24 | 1185.78 |
| 2001-04-25 | 1200.51 |
| 2001-04-26 | 1213.20 |
| 2001-04-27 | 1207.95 |
| 2001-04-30 | 1210.39 |
| 2001-05-01 | 1251.59 |
| 2001-05-02 | 1273.95 |
| 2001-05-03 | 1283.95 |
| 2001-05-04 | 1284.16 |
| 2001-05-07 | 1298.33 |
| 2001-05-08 | 1282.28 |
| 2001-05-09 | 1263.07 |
| 2001-05-10 | 1254.32 |
| 2001-05-11 | 1264.28 |
| 2001-05-14 | 1241.55 |
| 2001-05-15 | 1244.62 |
| 2001-05-16 | 1228.59 |
| 2001-05-17 | 1256.93 |
| 2001-05-18 | 1252.60 |
| 2001-05-21 | 1279.08 |
| 2001-05-22 | 1286.91 |
| 2001-05-23 | 1317.68 |
| 2001-05-24 | 1307.00 |
| 2001-05-25 | 1305.51 |
| 2001-05-28 | . |
| 2001-05-29 | 1311.56 |
| 2001-05-30 | 1277.28 |
| 2001-05-31 | 1269.85 |
| 2001-06-01 | 1271.32 |
| 2001-06-04 | 1278.98 |
| 2001-06-05 | 1246.72 |
| 2001-06-06 | 1254.26 |
| 2001-06-07 | 1254.52 |
| 2001-06-08 | 1248.42 |
| 2001-06-11 | 1234.62 |
| 2001-06-12 | 1199.96 |
| 2001-06-13 | 1207.70 |
| 2001-06-14 | 1213.30 |
| 2001-06-15 | 1197.88 |
| 2001-06-18 | 1185.77 |
| 2001-06-19 | 1189.35 |
| 2001-06-20 | 1188.16 |
| 2001-06-21 | 1181.16 |
| 2001-06-22 | 1197.87 |
| 2001-06-25 | 1184.42 |
| 2001-06-26 | 1178.28 |
| 2001-06-27 | 1167.16 |
| 2001-06-28 | 1151.16 |
| 2001-06-29 | 1164.10 |
| 2001-07-02 | 1162.02 |
| 2001-07-03 | 1160.16 |
| 2001-07-04 | . |
| 2001-07-05 | 1119.96 |
| 2001-07-06 | 1090.33 |
| 2001-07-09 | 1088.41 |
| 2001-07-10 | 1099.05 |
| 2001-07-11 | 1092.46 |
| 2001-07-12 | 1125.27 |
| 2001-07-13 | 1110.39 |
| 2001-07-16 | 1108.57 |
| 2001-07-17 | 1101.97 |
| 2001-07-18 | 1086.79 |
| 2001-07-19 | 1101.39 |
| 2001-07-20 | 1104.92 |
| 2001-07-23 | 1066.92 |
| 2001-07-24 | 1076.90 |
| 2001-07-25 | 1078.24 |
| 2001-07-26 | 1067.59 |
| 2001-07-27 | 1030.33 |
| 2001-07-30 | 1001.05 |
| 2001-07-31 | 1020.38 |
| 2001-08-01 | 1022.86 |
| 2001-08-02 | 1059.46 |
| 2001-08-03 | 1052.60 |
| 2001-08-06 | 1048.34 |
| 2001-08-07 | 1055.43 |
| 2001-08-08 | 1051.02 |
| 2001-08-09 | 1024.43 |
| 2001-08-10 | 1038.16 |
| 2001-08-13 | 1026.33 |
| 2001-08-14 | 1051.91 |
| 2001-08-15 | 1068.74 |
| 2001-08-16 | 1034.63 |
| 2001-08-17 | 1026.22 |
| 2001-08-20 | 1019.15 |
| 2001-08-21 | 1019.18 |
| 2001-08-22 | 1030.95 |
| 2001-08-23 | 1007.39 |
| 2001-08-24 | 1012.27 |
| 2001-08-27 | 1016.25 |
| 2001-08-28 | 1014.41 |
| 2001-08-29 | 1012.96 |
| 2001-08-30 | 1005.63 |
| 2001-08-31 | 990.40 |
| 2001-09-03 | . |
| 2001-09-04 | 987.66 |
| 2001-09-05 | 957.96 |
| 2001-09-06 | 959.34 |
| 2001-09-07 | 951.80 |
| 2001-09-10 | 926.12 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 846.78 |
| 2001-09-18 | 848.61 |
| 2001-09-19 | 880.88 |
| 2001-09-20 | 881.35 |
| 2001-09-21 | 846.11 |
| 2001-09-24 | 839.85 |
| 2001-09-25 | 864.08 |
| 2001-09-26 | 862.46 |
| 2001-09-27 | 856.38 |
| 2001-09-28 | 883.89 |
| 2001-10-01 | 864.78 |
| 2001-10-02 | 870.92 |
| 2001-10-03 | 859.20 |
| 2001-10-04 | 890.75 |
| 2001-10-05 | 894.10 |
| 2001-10-08 | 897.19 |
| 2001-10-09 | 876.81 |
| 2001-10-10 | 876.86 |
| 2001-10-11 | 910.87 |
| 2001-10-12 | 938.05 |
| 2001-10-15 | 927.36 |
| 2001-10-16 | 928.64 |
| 2001-10-17 | 946.14 |
| 2001-10-18 | 927.99 |
| 2001-10-19 | 930.78 |
| 2001-10-22 | 926.28 |
| 2001-10-23 | 941.83 |
| 2001-10-24 | 928.43 |
| 2001-10-25 | 920.51 |
| 2001-10-26 | 922.18 |
| 2001-10-29 | 917.76 |
| 2001-10-30 | 902.39 |
| 2001-10-31 | 886.94 |
| 2001-11-01 | 897.30 |
| 2001-11-02 | 905.44 |
| 2001-11-05 | 919.37 |
| 2001-11-06 | 938.09 |
| 2001-11-07 | 911.96 |
| 2001-11-08 | 919.07 |
| 2001-11-09 | 915.40 |
| 2001-11-12 | 915.65 |
| 2001-11-13 | 898.92 |
| 2001-11-14 | 907.85 |
| 2001-11-15 | 947.92 |
| 2001-11-16 | 963.96 |
| 2001-11-19 | 971.30 |
| 2001-11-20 | 962.05 |
| 2001-11-21 | 958.50 |
| 2001-11-22 | . |
| 2001-11-23 | 947.68 |
| 2001-11-26 | 971.61 |
| 2001-11-27 | 973.13 |
| 2001-11-28 | 961.89 |
| 2001-11-29 | 953.12 |
| 2001-11-30 | 965.42 |
| 2001-12-03 | 946.77 |
| 2001-12-04 | 958.57 |
| 2001-12-05 | 976.27 |
| 2001-12-06 | 975.88 |
| 2001-12-07 | 961.57 |
| 2001-12-10 | 944.27 |
| 2001-12-11 | 934.26 |
| 2001-12-12 | 956.32 |
| 2001-12-13 | 933.87 |
| 2001-12-14 | 923.94 |
| 2001-12-17 | 913.80 |
| 2001-12-18 | 926.20 |
| 2001-12-19 | 928.57 |
| 2001-12-20 | 924.16 |
| 2001-12-21 | 905.58 |
| 2001-12-24 | 902.76 |
| 2001-12-25 | . |
| 2001-12-26 | 895.90 |
| 2001-12-27 | 908.17 |
| 2001-12-28 | 928.98 |
| 2001-12-31 | 929.97 |
| 2002-01-01 | . |
| 2002-01-02 | 922.51 |
| 2002-01-03 | 925.49 |
| 2002-01-04 | 956.68 |
| 2002-01-07 | 955.46 |
| 2002-01-08 | 931.68 |
| 2002-01-09 | 932.99 |
| 2002-01-10 | 932.13 |
| 2002-01-11 | 920.75 |
| 2002-01-14 | 923.41 |
| 2002-01-15 | 893.73 |
| 2002-01-16 | 885.28 |
| 2002-01-17 | 886.13 |
| 2002-01-18 | 899.81 |
| 2002-01-21 | . |
| 2002-01-22 | 869.99 |
| 2002-01-23 | 874.00 |
| 2002-01-24 | 881.80 |
| 2002-01-25 | 891.93 |
| 2002-01-28 | 887.89 |
| 2002-01-29 | 869.55 |
| 2002-01-30 | 861.46 |
| 2002-01-31 | 866.39 |
| 2002-02-01 | 851.60 |
| 2002-02-04 | 848.91 |
| 2002-02-05 | 830.54 |
| 2002-02-06 | 822.37 |
| 2002-02-07 | 834.41 |
| 2002-02-08 | 829.48 |
| 2002-02-11 | 836.86 |
| 2002-02-12 | 862.46 |
| 2002-02-13 | 863.17 |
| 2002-02-14 | 871.62 |
| 2002-02-15 | 871.30 |
| 2002-02-18 | . |
| 2002-02-19 | 856.99 |
| 2002-02-20 | 840.58 |
| 2002-02-21 | 859.79 |
| 2002-02-22 | 875.72 |
| 2002-02-25 | 866.11 |
| 2002-02-26 | 864.31 |
| 2002-02-27 | 881.75 |
| 2002-02-28 | 878.40 |
| 2002-03-01 | 897.81 |
| 2002-03-04 | 935.78 |
| 2002-03-05 | 938.91 |
| 2002-03-06 | 958.74 |
| 2002-03-07 | 1004.80 |
| 2002-03-08 | 1001.14 |
| 2002-03-11 | 1010.84 |
| 2002-03-12 | 987.25 |
| 2002-03-13 | 972.73 |
| 2002-03-14 | 993.45 |
| 2002-03-15 | 993.16 |
| 2002-03-18 | 962.33 |
| 2002-03-19 | 982.44 |
| 2002-03-20 | 965.11 |
| 2002-03-21 | 961.12 |
| 2002-03-22 | 945.88 |
| 2002-03-25 | 933.16 |
| 2002-03-26 | 932.70 |
| 2002-03-27 | 935.18 |
| 2002-03-28 | 939.03 |
| 2002-03-29 | . |
| 2002-04-01 | 917.29 |
| 2002-04-02 | 938.18 |
| 2002-04-03 | 958.95 |
| 2002-04-04 | 962.91 |
| 2002-04-05 | 953.15 |
| 2002-04-08 | 955.79 |
| 2002-04-09 | 939.93 |
| 2002-04-10 | 945.67 |
| 2002-04-11 | 937.07 |
| 2002-04-12 | 920.18 |
| 2002-04-15 | 930.75 |
| 2002-04-16 | 942.10 |
| 2002-04-17 | 960.33 |
| 2002-04-18 | 968.08 |
| 2002-04-19 | 949.39 |
| 2002-04-22 | 978.75 |
| 2002-04-23 | 975.65 |
| 2002-04-24 | 969.67 |
| 2002-04-25 | 986.31 |
| 2002-04-26 | 984.51 |
| 2002-04-29 | 982.71 |
| 2002-04-30 | 969.03 |
| 2002-05-01 | 976.85 |
| 2002-05-02 | 971.92 |
| 2002-05-03 | 979.46 |
| 2002-05-06 | 976.39 |
| 2002-05-07 | 966.75 |
| 2002-05-08 | 974.13 |
| 2002-05-09 | 983.43 |
| 2002-05-10 | 985.10 |
| 2002-05-13 | 971.12 |
| 2002-05-14 | 970.53 |
| 2002-05-15 | 997.41 |
| 2002-05-16 | 1003.67 |
| 2002-05-17 | 1024.19 |
| 2002-05-20 | 1025.60 |
| 2002-05-21 | 1038.07 |
| 2002-05-22 | 1040.10 |
| 2002-05-23 | 1044.02 |
| 2002-05-24 | 1053.53 |
| 2002-05-27 | . |
| 2002-05-28 | 1051.69 |
| 2002-05-29 | 1044.47 |
| 2002-05-30 | 1056.04 |
| 2002-05-31 | 1037.81 |
| 2002-06-03 | 1049.89 |
| 2002-06-04 | 1028.33 |
| 2002-06-05 | 1024.14 |
| 2002-06-06 | 1023.30 |
| 2002-06-07 | 1019.40 |
| 2002-06-10 | 1009.86 |
| 2002-06-11 | 1004.33 |
| 2002-06-12 | 1005.16 |
| 2002-06-13 | 993.23 |
| 2002-06-14 | 987.39 |
| 2002-06-17 | 962.40 |
| 2002-06-18 | 973.94 |
| 2002-06-19 | 954.08 |
| 2002-06-20 | 963.98 |
| 2002-06-21 | 960.67 |
| 2002-06-24 | 974.71 |
| 2002-06-25 | 968.19 |
| 2002-06-26 | 959.07 |
| 2002-06-27 | 973.41 |
| 2002-06-28 | 1005.26 |
| 2002-07-01 | 995.39 |
| 2002-07-02 | 994.61 |
| 2002-07-03 | 1008.37 |
| 2002-07-04 | . |
| 2002-07-05 | 1001.08 |
| 2002-07-08 | 1009.33 |
| 2002-07-09 | 1029.35 |
| 2002-07-10 | 1011.41 |
| 2002-07-11 | 1004.83 |
| 2002-07-12 | 1010.83 |
| 2002-07-15 | 994.69 |
| 2002-07-16 | 985.08 |
| 2002-07-17 | 970.51 |
| 2002-07-18 | 989.95 |
| 2002-07-19 | 973.16 |
| 2002-07-22 | 963.99 |
| 2002-07-23 | 954.34 |
| 2002-07-24 | 941.48 |
| 2002-07-25 | 942.74 |
| 2002-07-26 | 908.31 |
| 2002-07-29 | 904.85 |
| 2002-07-30 | 937.77 |
| 2002-07-31 | 927.57 |
| 2002-08-01 | 925.55 |
| 2002-08-02 | 917.60 |
| 2002-08-05 | 915.06 |
| 2002-08-06 | 883.88 |
| 2002-08-07 | 916.74 |
| 2002-08-08 | 917.30 |
| 2002-08-09 | 935.62 |
| 2002-08-12 | 919.47 |
| 2002-08-13 | 914.30 |
| 2002-08-14 | 930.51 |
| 2002-08-15 | 929.55 |
| 2002-08-16 | 933.95 |
| 2002-08-19 | 909.98 |
| 2002-08-20 | 916.93 |
| 2002-08-21 | 919.33 |
| 2002-08-22 | 923.19 |
| 2002-08-23 | 928.40 |
| 2002-08-26 | 943.54 |
| 2002-08-27 | 934.17 |
| 2002-08-28 | 927.40 |
| 2002-08-29 | 914.36 |
| 2002-08-30 | 904.53 |
| 2002-09-02 | . |
| 2002-09-03 | 884.58 |
| 2002-09-04 | 861.71 |
| 2002-09-05 | 873.76 |
| 2002-09-06 | 865.55 |
| 2002-09-09 | 877.83 |
| 2002-09-10 | 881.53 |
| 2002-09-11 | 886.89 |
| 2002-09-12 | 893.33 |
| 2002-09-13 | 873.46 |
| 2002-09-16 | 865.20 |
| 2002-09-17 | 896.50 |
| 2002-09-18 | 891.66 |
| 2002-09-19 | 903.97 |
| 2002-09-20 | 870.64 |
| 2002-09-23 | 867.02 |
| 2002-09-24 | 853.79 |
| 2002-09-25 | 845.82 |
| 2002-09-26 | 863.39 |
| 2002-09-27 | 876.32 |
| 2002-09-30 | 864.31 |
| 2002-10-01 | 847.68 |
| 2002-10-02 | 838.00 |
| 2002-10-03 | 831.12 |
| 2002-10-04 | 839.59 |
| 2002-10-07 | 811.93 |
| 2002-10-08 | 814.05 |
| 2002-10-09 | 807.20 |
| 2002-10-10 | 794.62 |
| 2002-10-11 | 803.75 |
| 2002-10-14 | 803.23 |
| 2002-10-15 | 825.50 |
| 2002-10-16 | 835.05 |
| 2002-10-17 | 838.60 |
| 2002-10-18 | 845.82 |
| 2002-10-21 | 842.17 |
| 2002-10-22 | 819.51 |
| 2002-10-23 | 833.84 |
| 2002-10-24 | 830.10 |
| 2002-10-25 | 840.05 |
| 2002-10-28 | 847.68 |
| 2002-10-29 | 850.59 |
| 2002-10-30 | 853.01 |
| 2002-10-31 | 844.21 |
| 2002-11-01 | 848.12 |
| 2002-11-04 | 846.59 |
| 2002-11-05 | 871.95 |
| 2002-11-06 | 868.33 |
| 2002-11-07 | 863.85 |
| 2002-11-08 | 857.87 |
| 2002-11-11 | 833.98 |
| 2002-11-12 | 832.39 |
| 2002-11-13 | 828.15 |
| 2002-11-14 | 823.76 |
| 2002-11-15 | 850.70 |
| 2002-11-18 | 834.19 |
| 2002-11-19 | 835.38 |
| 2002-11-20 | 834.81 |
| 2002-11-21 | 839.55 |
| 2002-11-22 | 848.45 |
| 2002-11-25 | 862.58 |
| 2002-11-26 | 862.94 |
| 2002-11-27 | 861.23 |
| 2002-11-28 | . |
| 2002-11-29 | 876.78 |
| 2002-12-02 | 868.26 |
| 2002-12-03 | 872.08 |
| 2002-12-04 | 848.68 |
| 2002-12-05 | 843.25 |
| 2002-12-06 | 851.44 |
| 2002-12-09 | 844.76 |
| 2002-12-10 | 838.70 |
| 2002-12-11 | 837.72 |
| 2002-12-12 | 841.03 |
| 2002-12-13 | 839.20 |
| 2002-12-16 | 824.04 |
| 2002-12-17 | 832.52 |
| 2002-12-18 | 817.03 |
| 2002-12-19 | 825.20 |
| 2002-12-20 | 823.55 |
| 2002-12-23 | 826.02 |
| 2002-12-24 | 838.63 |
| 2002-12-25 | . |
| 2002-12-26 | 849.67 |
| 2002-12-27 | 853.20 |
| 2002-12-30 | 853.47 |
| 2002-12-31 | 852.43 |
| 2003-01-01 | . |
| 2003-01-02 | 844.42 |
| 2003-01-03 | 844.53 |
| 2003-01-06 | 866.26 |
| 2003-01-07 | 854.30 |
| 2003-01-08 | 839.53 |
| 2003-01-09 | 847.25 |
| 2003-01-10 | 847.21 |
| 2003-01-13 | 851.45 |
| 2003-01-14 | 859.64 |
| 2003-01-15 | 858.30 |
| 2003-01-16 | 857.96 |
| 2003-01-17 | 858.50 |
| 2003-01-20 | . |
| 2003-01-21 | 860.11 |
| 2003-01-22 | 849.41 |
| 2003-01-23 | 865.46 |
| 2003-01-24 | 852.04 |
| 2003-01-27 | 833.30 |
| 2003-01-28 | 828.94 |
| 2003-01-29 | 822.13 |
| 2003-01-30 | 815.45 |
| 2003-01-31 | 808.11 |
| 2003-02-03 | 821.41 |
| 2003-02-04 | 825.94 |
| 2003-02-05 | 827.02 |
| 2003-02-06 | 824.99 |
| 2003-02-07 | 820.98 |
| 2003-02-10 | 815.72 |
| 2003-02-11 | 813.20 |
| 2003-02-12 | 823.91 |
| 2003-02-13 | 817.84 |
| 2003-02-14 | 822.14 |
| 2003-02-17 | . |
| 2003-02-18 | 829.93 |
| 2003-02-19 | 837.18 |
| 2003-02-20 | 839.20 |
| 2003-02-21 | 827.19 |
| 2003-02-24 | 834.05 |
| 2003-02-25 | 818.45 |
| 2003-02-26 | 821.90 |
| 2003-02-27 | 814.48 |
| 2003-02-28 | 813.28 |
| 2003-03-03 | 822.41 |
| 2003-03-04 | 819.53 |
| 2003-03-05 | 820.49 |
| 2003-03-06 | 811.49 |
| 2003-03-07 | 805.27 |
| 2003-03-10 | 792.70 |
| 2003-03-11 | 774.12 |
| 2003-03-12 | 781.01 |
| 2003-03-13 | 772.43 |
| 2003-03-14 | 787.43 |
| 2003-03-17 | 781.86 |
| 2003-03-18 | 786.38 |
| 2003-03-19 | 784.14 |
| 2003-03-20 | 795.63 |
| 2003-03-21 | 787.15 |
| 2003-03-24 | 810.71 |
| 2003-03-25 | 799.92 |
| 2003-03-26 | 808.97 |
| 2003-03-27 | 813.67 |
| 2003-03-28 | 803.97 |
| 2003-03-31 | 787.21 |
| 2003-04-01 | 785.40 |
| 2003-04-02 | 788.12 |
| 2003-04-03 | 783.30 |
| 2003-04-04 | 780.72 |
| 2003-04-07 | 784.16 |
| 2003-04-08 | 777.94 |
| 2003-04-09 | 770.33 |
| 2003-04-10 | 762.54 |
| 2003-04-11 | 736.25 |
| 2003-04-14 | 735.79 |
| 2003-04-15 | 749.99 |
| 2003-04-16 | 755.55 |
| 2003-04-17 | 751.14 |
| 2003-04-18 | . |
| 2003-04-21 | 747.40 |
| 2003-04-22 | 739.45 |
| 2003-04-23 | 732.70 |
| 2003-04-24 | 737.53 |
| 2003-04-25 | 701.20 |
| 2003-04-28 | 673.19 |
| 2003-04-29 | 674.11 |
| 2003-04-30 | 708.80 |
| 2003-05-01 | 720.35 |
| 2003-05-02 | 724.11 |
| 2003-05-05 | 725.82 |
| 2003-05-06 | 747.13 |
| 2003-05-07 | 755.47 |
| 2003-05-08 | 743.66 |
| 2003-05-09 | 743.09 |
| 2003-05-12 | 753.38 |
| 2003-05-13 | 753.41 |
| 2003-05-14 | 758.62 |
| 2003-05-15 | 744.98 |
| 2003-05-16 | 740.02 |
| 2003-05-19 | 732.95 |
| 2003-05-20 | 731.58 |
| 2003-05-21 | 722.50 |
| 2003-05-22 | 728.99 |
| 2003-05-23 | 745.52 |
| 2003-05-26 | . |
| 2003-05-27 | 741.22 |
| 2003-05-28 | 737.13 |
| 2003-05-29 | 753.32 |
| 2003-05-30 | 752.81 |
| 2003-06-02 | 768.41 |
| 2003-06-03 | 767.61 |
| 2003-06-04 | 773.36 |
| 2003-06-05 | 785.59 |
| 2003-06-06 | 784.76 |
| 2003-06-09 | 795.31 |
| 2003-06-10 | 789.76 |
| 2003-06-11 | 792.30 |
| 2003-06-12 | 797.13 |
| 2003-06-13 | 800.27 |
| 2003-06-16 | 789.72 |
| 2003-06-17 | 799.59 |
| 2003-06-18 | 796.83 |
| 2003-06-19 | 794.45 |
| 2003-06-20 | 797.58 |
| 2003-06-23 | 799.27 |
| 2003-06-24 | 782.69 |
| 2003-06-25 | 783.14 |
| 2003-06-26 | 776.37 |
| 2003-06-27 | 791.19 |
| 2003-06-30 | 790.15 |
| 2003-07-01 | 805.09 |
| 2003-07-02 | 835.01 |
| 2003-07-03 | 863.87 |
| 2003-07-04 | . |
| 2003-07-07 | 868.19 |
| 2003-07-08 | 871.22 |
| 2003-07-09 | 883.31 |
| 2003-07-10 | 878.34 |
| 2003-07-11 | 855.11 |
| 2003-07-14 | 878.48 |
| 2003-07-15 | 884.88 |
| 2003-07-16 | 876.00 |
| 2003-07-17 | 851.97 |
| 2003-07-18 | 850.24 |
| 2003-07-21 | 853.33 |
| 2003-07-22 | 847.41 |
| 2003-07-23 | 859.73 |
| 2003-07-24 | 856.57 |
| 2003-07-25 | 863.27 |
| 2003-07-28 | 874.88 |
| 2003-07-29 | 878.02 |
| 2003-07-30 | 850.91 |
| 2003-07-31 | 850.41 |
| 2003-08-01 | 858.77 |
| 2003-08-04 | 839.76 |
| 2003-08-05 | 843.78 |
| 2003-08-06 | 830.44 |
| 2003-08-07 | 841.86 |
| 2003-08-08 | 836.03 |
| 2003-08-11 | 848.89 |
| 2003-08-12 | 851.31 |
| 2003-08-13 | 856.22 |
| 2003-08-14 | 867.46 |
| 2003-08-15 | 867.65 |
| 2003-08-18 | 873.82 |
| 2003-08-19 | 880.67 |
| 2003-08-20 | 899.05 |
| 2003-08-21 | 904.00 |
| 2003-08-22 | 900.20 |
| 2003-08-25 | 896.89 |
| 2003-08-26 | 890.69 |
| 2003-08-27 | 883.52 |
| 2003-08-28 | 879.20 |
| 2003-08-29 | 901.91 |
| 2003-09-01 | . |
| 2003-09-02 | 926.61 |
| 2003-09-03 | 932.02 |
| 2003-09-04 | 919.57 |
| 2003-09-05 | 924.05 |
| 2003-09-08 | 942.25 |
| 2003-09-09 | 958.67 |
| 2003-09-10 | 948.93 |
| 2003-09-11 | 926.64 |
| 2003-09-12 | 937.90 |
| 2003-09-15 | 936.94 |
| 2003-09-16 | 950.11 |
| 2003-09-17 | 956.57 |
| 2003-09-18 | 963.97 |
| 2003-09-19 | 966.82 |
| 2003-09-22 | 949.11 |
| 2003-09-23 | 952.98 |
| 2003-09-24 | 955.65 |
| 2003-09-25 | 941.08 |
| 2003-09-26 | 942.53 |
| 2003-09-29 | 939.32 |
| 2003-09-30 | 936.52 |
| 2003-10-01 | 949.53 |
| 2003-10-02 | 959.59 |
| 2003-10-03 | 974.22 |
| 2003-10-06 | 966.25 |
| 2003-10-07 | 981.22 |
| 2003-10-08 | 958.27 |
| 2003-10-09 | 957.62 |
| 2003-10-10 | 979.66 |
| 2003-10-13 | 976.29 |
| 2003-10-14 | 980.33 |
| 2003-10-15 | 971.77 |
| 2003-10-16 | 986.82 |
| 2003-10-17 | 993.02 |
| 2003-10-20 | 984.94 |
| 2003-10-21 | 997.40 |
| 2003-10-22 | 993.41 |
| 2003-10-23 | 951.49 |
| 2003-10-24 | 940.43 |
| 2003-10-27 | 958.48 |
| 2003-10-28 | 962.23 |
| 2003-10-29 | 980.45 |
| 2003-10-30 | 972.14 |
| 2003-10-31 | 958.51 |
| 2003-11-03 | 947.52 |
| 2003-11-04 | 988.77 |
| 2003-11-05 | 988.98 |
| 2003-11-06 | 968.23 |
| 2003-11-07 | 979.35 |
| 2003-11-10 | 990.59 |
| 2003-11-11 | 958.32 |
| 2003-11-12 | 950.90 |
| 2003-11-13 | 972.80 |
| 2003-11-14 | 957.02 |
| 2003-11-17 | 920.86 |
| 2003-11-18 | 932.97 |
| 2003-11-19 | 907.68 |
| 2003-11-20 | 929.51 |
| 2003-11-21 | 921.39 |
| 2003-11-24 | 917.89 |
| 2003-11-25 | 921.73 |
| 2003-11-26 | 937.07 |
| 2003-11-27 | . |
| 2003-11-28 | 938.42 |
| 2003-12-01 | 958.70 |
| 2003-12-02 | 964.22 |
| 2003-12-03 | 964.49 |
| 2003-12-04 | 971.11 |
| 2003-12-05 | 969.23 |
| 2003-12-08 | 954.02 |
| 2003-12-09 | 962.42 |
| 2003-12-10 | 944.52 |
| 2003-12-11 | 950.44 |
| 2003-12-12 | 960.72 |
| 2003-12-15 | 981.04 |
| 2003-12-16 | 963.51 |
| 2003-12-17 | 960.59 |
| 2003-12-18 | 957.14 |
| 2003-12-19 | 973.44 |
| 2003-12-22 | 981.11 |
| 2003-12-23 | 981.62 |
| 2003-12-24 | 984.02 |
| 2003-12-25 | . |
| 2003-12-26 | 981.66 |
| 2003-12-29 | 986.81 |
| 2003-12-30 | 996.77 |
| 2003-12-31 | 994.59 |
| 2004-01-01 | . |
| 2004-01-02 | 995.98 |
| 2004-01-05 | 1017.28 |
| 2004-01-06 | 1018.46 |
| 2004-01-07 | 1015.28 |
| 2004-01-08 | 1017.76 |
| 2004-01-09 | 1024.86 |
| 2004-01-12 | 1024.28 |
| 2004-01-13 | 1020.77 |
| 2004-01-14 | 1030.13 |
| 2004-01-15 | 1029.31 |
| 2004-01-16 | 1036.23 |
| 2004-01-19 | . |
| 2004-01-20 | 1052.01 |
| 2004-01-21 | 1054.72 |
| 2004-01-22 | 1062.94 |
| 2004-01-23 | 1076.64 |
| 2004-01-26 | 1071.63 |
| 2004-01-27 | 1071.53 |
| 2004-01-28 | 1068.73 |
| 2004-01-29 | 1062.19 |
| 2004-01-30 | 1055.41 |
| 2004-02-02 | 1054.42 |
| 2004-02-03 | 1043.97 |
| 2004-02-04 | 1023.68 |
| 2004-02-05 | 1034.28 |
| 2004-02-06 | 1030.88 |
| 2004-02-09 | 1032.39 |
| 2004-02-10 | 1028.37 |
| 2004-02-11 | 1028.37 |
| 2004-02-12 | 1033.91 |
| 2004-02-13 | 1034.46 |
| 2004-02-16 | . |
| 2004-02-17 | 1044.78 |
| 2004-02-18 | 1032.10 |
| 2004-02-19 | 1032.84 |
| 2004-02-20 | 1023.75 |
| 2004-02-23 | 1042.88 |
| 2004-02-24 | 1027.29 |
| 2004-02-25 | 1015.74 |
| 2004-02-26 | 1016.39 |
| 2004-02-27 | 1037.10 |
| 2004-03-01 | 1058.92 |
| 2004-03-02 | 1049.81 |
| 2004-03-03 | 1047.93 |
| 2004-03-04 | 1038.60 |
| 2004-03-05 | 1053.21 |
| 2004-03-08 | 1044.51 |
| 2004-03-09 | 1053.45 |
| 2004-03-10 | 1041.75 |
| 2004-03-11 | 1032.43 |
| 2004-03-12 | 1019.79 |
| 2004-03-15 | 1029.30 |
| 2004-03-16 | 1039.20 |
| 2004-03-17 | 1061.48 |
| 2004-03-18 | 1080.01 |
| 2004-03-19 | 1067.89 |
| 2004-03-22 | 1057.48 |
| 2004-03-23 | 1063.97 |
| 2004-03-24 | 1071.03 |
| 2004-03-25 | 1083.64 |
| 2004-03-26 | 1113.87 |
| 2004-03-29 | 1115.96 |
| 2004-03-30 | 1119.77 |
| 2004-03-31 | 1131.47 |
| 2004-04-01 | 1119.84 |
| 2004-04-02 | 1126.79 |
| 2004-04-05 | 1136.48 |
| 2004-04-06 | 1131.53 |
| 2004-04-07 | 1141.47 |
| 2004-04-08 | 1136.04 |
| 2004-04-09 | . |
| 2004-04-12 | 1130.59 |
| 2004-04-13 | 1121.78 |
| 2004-04-14 | 1109.21 |
| 2004-04-15 | 1098.64 |
| 2004-04-16 | 1110.58 |
| 2004-04-19 | 1114.53 |
| 2004-04-20 | 1137.03 |
| 2004-04-21 | 1121.65 |
| 2004-04-22 | 1123.83 |
| 2004-04-23 | 1145.61 |
| 2004-04-26 | 1152.43 |
| 2004-04-27 | 1129.33 |
| 2004-04-28 | 1119.38 |
| 2004-04-29 | 1116.99 |
| 2004-04-30 | 1095.33 |
| 2004-05-03 | 1094.88 |
| 2004-05-04 | 1100.31 |
| 2004-05-05 | 1112.57 |
| 2004-05-06 | 1085.85 |
| 2004-05-07 | 1050.62 |
| 2004-05-10 | 994.19 |
| 2004-05-11 | 994.68 |
| 2004-05-12 | 1017.32 |
| 2004-05-13 | 991.84 |
| 2004-05-14 | 990.83 |
| 2004-05-17 | 966.77 |
| 2004-05-18 | 977.74 |
| 2004-05-19 | 1006.68 |
| 2004-05-20 | 993.34 |
| 2004-05-21 | 1020.34 |
| 2004-05-24 | 1014.29 |
| 2004-05-25 | 1010.25 |
| 2004-05-26 | 1033.93 |
| 2004-05-27 | 1047.03 |
| 2004-05-28 | 1055.65 |
| 2004-05-31 | . |
| 2004-06-01 | 1060.70 |
| 2004-06-02 | 1051.22 |
| 2004-06-03 | 1032.02 |
| 2004-06-04 | 1036.23 |
| 2004-06-07 | 1074.28 |
| 2004-06-08 | 1076.86 |
| 2004-06-09 | 1077.27 |
| 2004-06-10 | 1080.06 |
| 2004-06-11 | . |
| 2004-06-14 | 1053.80 |
| 2004-06-15 | 1061.56 |
| 2004-06-16 | 1080.45 |
| 2004-06-17 | 1082.53 |
| 2004-06-18 | 1072.62 |
| 2004-06-21 | 1091.66 |
| 2004-06-22 | 1091.59 |
| 2004-06-23 | 1093.84 |
| 2004-06-24 | 1123.20 |
| 2004-06-25 | 1117.96 |
| 2004-06-28 | 1124.09 |
| 2004-06-29 | 1116.66 |
| 2004-06-30 | 1105.82 |
| 2004-07-01 | 1119.33 |
| 2004-07-02 | 1106.41 |
| 2004-07-05 | . |
| 2004-07-06 | 1089.59 |
| 2004-07-07 | 1088.53 |
| 2004-07-08 | 1080.56 |
| 2004-07-09 | 1091.51 |
| 2004-07-12 | 1104.19 |
| 2004-07-13 | 1092.10 |
| 2004-07-14 | 1075.91 |
| 2004-07-15 | 1072.78 |
| 2004-07-16 | 1083.83 |
| 2004-07-19 | 1087.98 |
| 2004-07-20 | 1071.83 |
| 2004-07-21 | 1066.68 |
| 2004-07-22 | 1060.32 |
| 2004-07-23 | 1046.30 |
| 2004-07-26 | 1045.15 |
| 2004-07-27 | 1029.90 |
| 2004-07-28 | 1036.71 |
| 2004-07-29 | 1021.61 |
| 2004-07-30 | 1040.96 |
| 2004-08-02 | 1043.70 |
| 2004-08-03 | 1036.69 |
| 2004-08-04 | 1022.09 |
| 2004-08-05 | 1021.69 |
| 2004-08-06 | 1027.50 |
| 2004-08-09 | 1017.34 |
| 2004-08-10 | 1011.25 |
| 2004-08-11 | 1018.44 |
| 2004-08-12 | 1011.91 |
| 2004-08-13 | 999.15 |
| 2004-08-16 | 993.40 |
| 2004-08-17 | 1005.73 |
| 2004-08-18 | 1008.83 |
| 2004-08-19 | 1021.23 |
| 2004-08-20 | 1021.03 |
| 2004-08-23 | 1026.49 |
| 2004-08-24 | 1031.65 |
| 2004-08-25 | 1033.12 |
| 2004-08-26 | 1037.76 |
| 2004-08-27 | 1045.12 |
| 2004-08-30 | 1040.85 |
| 2004-08-31 | 1037.18 |
| 2004-09-01 | 1041.98 |
| 2004-09-02 | 1044.81 |
| 2004-09-03 | 1029.09 |
| 2004-09-06 | . |
| 2004-09-07 | 1057.40 |
| 2004-09-08 | 1059.24 |
| 2004-09-09 | 1046.10 |
| 2004-09-10 | 1045.04 |
| 2004-09-13 | 1059.32 |
| 2004-09-14 | 1063.97 |
| 2004-09-15 | 1044.80 |
| 2004-09-16 | 1045.16 |
| 2004-09-17 | 1034.62 |
| 2004-09-20 | 1036.60 |
| 2004-09-21 | 1034.70 |
| 2004-09-22 | 1022.41 |
| 2004-09-23 | 1025.23 |
| 2004-09-24 | 1014.30 |
| 2004-09-27 | 1013.46 |
| 2004-09-28 | 1010.59 |
| 2004-09-29 | 1015.32 |
| 2004-09-30 | 1034.10 |
| 2004-10-01 | 1036.28 |
| 2004-10-04 | 1056.86 |
| 2004-10-05 | 1055.50 |
| 2004-10-06 | 1060.64 |
| 2004-10-07 | 1054.72 |
| 2004-10-08 | 1068.30 |
| 2004-10-11 | 1073.44 |
| 2004-10-12 | 1050.82 |
| 2004-10-13 | 1048.26 |
| 2004-10-14 | 1040.36 |
| 2004-10-15 | 1041.68 |
| 2004-10-18 | 1039.74 |
| 2004-10-19 | 1055.66 |
| 2004-10-20 | 1045.90 |
| 2004-10-21 | 1044.56 |
| 2004-10-22 | 1047.17 |
| 2004-10-25 | 1038.33 |
| 2004-10-26 | 1034.99 |
| 2004-10-27 | 1044.22 |
| 2004-10-28 | 1056.03 |
| 2004-10-29 | 1050.39 |
| 2004-11-01 | 1045.76 |
| 2004-11-02 | 1055.68 |
| 2004-11-03 | 1056.57 |
| 2004-11-04 | 1060.92 |
| 2004-11-05 | 1077.49 |
| 2004-11-08 | 1070.70 |
| 2004-11-09 | 1067.98 |
| 2004-11-10 | 1052.61 |
| 2004-11-11 | 1045.72 |
| 2004-11-12 | 1073.60 |
| 2004-11-15 | 1085.03 |
| 2004-11-16 | 1079.45 |
| 2004-11-17 | 1083.55 |
| 2004-11-18 | 1078.68 |
| 2004-11-19 | 1093.22 |
| 2004-11-22 | 1067.85 |
| 2004-11-23 | 1064.55 |
| 2004-11-24 | 1075.57 |
| 2004-11-25 | . |
| 2004-11-26 | 1080.01 |
| 2004-11-29 | 1097.94 |
| 2004-11-30 | 1093.31 |
| 2004-12-01 | 1078.21 |
| 2004-12-02 | 1092.57 |
| 2004-12-03 | 1106.55 |
| 2004-12-06 | 1096.62 |
| 2004-12-07 | 1084.66 |
| 2004-12-08 | 1078.82 |
| 2004-12-09 | 1067.55 |
| 2004-12-10 | 1058.07 |
| 2004-12-13 | 1076.06 |
| 2004-12-14 | 1083.42 |
| 2004-12-15 | 1106.81 |
| 2004-12-16 | 1106.64 |
| 2004-12-17 | 1108.98 |
| 2004-12-20 | 1112.86 |
| 2004-12-21 | 1108.54 |
| 2004-12-22 | 1117.90 |
| 2004-12-23 | 1122.97 |
| 2004-12-24 | . |
| 2004-12-27 | 1138.80 |
| 2004-12-28 | 1141.85 |
| 2004-12-29 | 1132.35 |
| 2004-12-30 | 1154.30 |
| 2004-12-31 | 1160.66 |
| 2005-01-03 | 1156.09 |
| 2005-01-04 | 1143.01 |
| 2005-01-05 | 1138.55 |
| 2005-01-06 | 1121.77 |
| 2005-01-07 | 1125.28 |
| 2005-01-10 | 1129.32 |
| 2005-01-11 | 1148.91 |
| 2005-01-12 | 1155.43 |
| 2005-01-13 | 1146.12 |
| 2005-01-14 | 1148.95 |
| 2005-01-17 | . |
| 2005-01-18 | 1142.76 |
| 2005-01-19 | 1145.42 |
| 2005-01-20 | 1121.85 |
| 2005-01-21 | 1113.32 |
| 2005-01-24 | 1118.84 |
| 2005-01-25 | 1107.12 |
| 2005-01-26 | 1125.00 |
| 2005-01-27 | 1116.06 |
#2005-01-28|1112.46
#2005-01-31|1118.24
#2005-02-01|1112.76
#2005-02-02|1117.09
#2005-02-03|1104.30
#2005-02-04|1111.59
#2005-02-07|1116.40
#2005-02-08|1101.63
#2005-02-09|1108.31
#2005-02-10|1107.42
#2005-02-11|1106.48
#2005-02-14|1119.54
#2005-02-15|1123.72
#2005-02-16|1110.98
#2005-02-17|1112.45
#2005-02-18|1113.16
#2005-02-21| .
#2005-02-22|1127.54
#2005-02-23|1109.09
#2005-02-24|1105.60
#2005-02-25|1119.15
#2005-02-28|1133.65
#2005-03-01|1131.61
#2005-03-02|1133.96
#2005-03-03|1137.94
#2005-03-04|1143.74
#2005-03-07|1147.07
#2005-03-08|1158.63
#2005-03-09|1171.13
#2005-03-10|1158.71
#2005-03-11|1159.34
#2005-03-14|1142.80
#2005-03-15|1147.03
#2005-03-16|1163.52
#2005-03-17|1152.61
#2005-03-18|1156.44
#2005-03-21|1154.57
#2005-03-22|1162.91
#2005-03-23|1150.96
#2005-03-24|1136.41
#2005-03-25| .
#2005-03-28|1143.98
#2005-03-29|1120.64
#2005-03-30|1116.14
#2005-03-31|1132.65
#2005-04-01|1131.87
#2005-04-04|1119.04
#2005-04-05|1128.30
#2005-04-06|1137.97
#2005-04-07|1141.82
#2005-04-08|1138.45
#2005-04-11|1137.31
#2005-04-12|1121.09
#2005-04-13|1129.84
#2005-04-14|1112.63
#2005-04-15|1100.02
#2005-04-18|1061.00
#2005-04-19|1078.98
#2005-04-20|1086.32
#2005-04-21|1080.09
#2005-04-22|1094.20
#2005-04-25|1102.70
#2005-04-26|1093.74
#2005-04-27|1097.86
#2005-04-28|1099.93
#2005-04-29|1111.05
#2005-05-02|1112.16
#2005-05-03|1112.00
#2005-05-04|1121.23
#2005-05-05|1119.51
#2005-05-06|1134.02
#2005-05-09|1128.13
#2005-05-10|1123.54
#2005-05-11|1119.40
#2005-05-12|1105.46
#2005-05-13|1096.80
#2005-05-16|1087.01
#2005-05-17|1077.41
#2005-05-18|1075.60
#2005-05-19|1091.73
#2005-05-20|1083.23
#2005-05-23|1098.33
#2005-05-24|1095.48
#2005-05-25|1085.65
#2005-05-26|1082.59
#2005-05-27|1092.23
#2005-05-30| .
#2005-05-31|1095.70
#2005-06-01|1096.55
#2005-06-02|1096.53
#2005-06-03|1097.05
#2005-06-06|1103.65
#2005-06-07|1104.59
#2005-06-08|1105.41
#2005-06-09|1086.57
#2005-06-10|1091.35
#2005-06-13|1079.18
#2005-06-14|1087.70
#2005-06-15|1093.82
#2005-06-16|1099.42
#2005-06-17|1108.80
#2005-06-20|1098.91
#2005-06-21|1110.33
#2005-06-22|1110.63
#2005-06-23|1113.57
#2005-06-24|1104.16
#2005-06-27|1092.13
#2005-06-28|1094.52
#2005-06-29|1094.34
#2005-06-30|1088.48
#2005-07-01|1083.88
#2005-07-04| .
#2005-07-05|1084.68
#2005-07-06|1089.56
#2005-07-07|1087.51
#2005-07-08|1083.37
#2005-07-11|1092.79
#2005-07-12|1101.87
#2005-07-13|1090.38
#2005-07-14|1102.29
#2005-07-15|1102.81
#2005-07-18|1107.74
#2005-07-19|1095.52
#2005-07-20|1089.65
#2005-07-21|1113.29
#2005-07-22|1101.45
#2005-07-25|1092.08
#2005-07-26|1086.74
#2005-07-27|1094.42
#2005-07-28|1090.96
#2005-07-29|1097.03
#2005-08-01|1096.60
#2005-08-02|1109.10
#2005-08-03|1111.81
#2005-08-04|1104.18
#2005-08-05|1091.54
#2005-08-08|1095.36
#2005-08-09|1102.24
#2005-08-10|1129.95
#2005-08-11|1138.92
#2005-08-12|1143.47
#2005-08-15|1139.99
#2005-08-16|1145.74
#2005-08-17|1138.67
#2005-08-18|1134.82
#2005-08-19|1131.24
#2005-08-22|1150.43
#2005-08-23|1151.40
#2005-08-24|1142.12
#2005-08-25|1140.10
#2005-08-26|1151.86
#2005-08-29|1130.90
#2005-08-30|1127.69
#2005-08-31|1131.53
#2005-09-01|1149.59
#2005-09-02|1158.82
#2005-09-05| .
#2005-09-06|1160.89
#2005-09-07|1158.99
#2005-09-08|1149.67
#2005-09-09|1172.05
#2005-09-12|1173.86
#2005-09-13|1165.42
#2005-09-14|1170.19
#2005-09-15|1179.17
#2005-09-16|1165.31
#2005-09-19|1166.04
#2005-09-20|1175.82
#2005-09-21|1179.07
#2005-09-22|1167.48
#2005-09-23|1160.92
#2005-09-26|1168.67
#2005-09-27|1162.51
#2005-09-28|1169.23
#2005-09-29|1173.08
#2005-09-30|1170.66
#2005-10-03|1159.31
#2005-10-04|1188.28
#2005-10-05|1187.80
#2005-10-06|1160.24
#2005-10-07|1153.88
#2005-10-10|1149.24
#2005-10-11|1159.35
#2005-10-12|1159.10
#2005-10-13|1150.83
#2005-10-14|1163.35
#2005-10-17|1155.33
#2005-10-18|1147.79
#2005-10-19|1141.59
#2005-10-20|1148.34
#2005-10-21|1147.78
#2005-10-24|1140.43
#2005-10-25|1155.51
#2005-10-26|1150.17
#2005-10-27|1152.84
#2005-10-28|1150.43
#2005-10-31|1169.66
#2005-11-01|1184.29
#2005-11-02|1183.33
#2005-11-03|1180.30
#2005-11-04|1184.12
#2005-11-07|1182.68
#2005-11-08|1188.31
#2005-11-09|1187.20
#2005-11-10|1185.28
#2005-11-11|1195.73
#2005-11-14|1180.93
#2005-11-15|1173.72
#2005-11-16|1177.71
#2005-11-17|1201.51
#2005-11-18|1221.84
#2005-11-21|1242.42
#2005-11-22|1233.92
#2005-11-23|1239.43
#2005-11-24| .
#2005-11-25|1227.88
#2005-11-28|1251.28
#2005-11-29|1243.91
#2005-11-30|1232.46
#2005-12-01|1241.00
#2005-12-02|1256.15
#2005-12-05|1258.87
#2005-12-06|1246.43
#2005-12-07|1261.04
#2005-12-08|1231.10
#2005-12-09|1247.79
#2005-12-12|1267.44
#2005-12-13|1270.21
#2005-12-14|1284.23
#2005-12-15|1274.96
#2005-12-16|1270.50
#2005-12-19|1273.70
#2005-12-20|1274.61
#2005-12-21|1285.10
#2005-12-22|1307.97
#2005-12-23|1311.51
#2005-12-26| .
#2005-12-27|1303.06
#2005-12-28|1318.83
#2005-12-29|1321.95
#2005-12-30|1310.51
#2006-01-02| .
#2006-01-03|1326.07
#2006-01-04|1333.69
#2006-01-05|1362.17
#2006-01-06|1384.75
#2006-01-09|1388.63
#2006-01-10|1373.80
#2006-01-11|1400.10
#2006-01-12|1420.07
#2006-01-13|1434.49
#2006-01-16| .
#2006-01-17|1365.73
#2006-01-18|1346.81
#2006-01-19|1365.31
#2006-01-20|1382.85
#2006-01-23|1367.61
#2006-01-24|1386.03
#2006-01-25|1372.08
#2006-01-26|1382.69
#2006-01-27|1440.33
#2006-01-30|1442.49
#2006-01-31|1442.06
#2006-02-01|1415.31
#2006-02-02|1435.50
#2006-02-03|1422.88
#2006-02-06|1428.36
#2006-02-07|1432.78
#2006-02-08|1397.24
#2006-02-09|1414.43
#2006-02-10|1416.94
#2006-02-13|1383.27
#2006-02-14|1402.27
#2006-02-15|1389.75
#2006-02-16|1388.68
#2006-02-17|1363.61
#2006-02-20| .
#2006-02-21|1360.90
#2006-02-22|1362.83
#2006-02-23|1414.15
#2006-02-24|1416.22
#2006-02-27|1432.26
#2006-02-28|1433.21
#2006-03-01|1410.91
#2006-03-02|1399.03
#2006-03-03|1382.17
#2006-03-06|1389.02
#2006-03-07|1378.99
#2006-03-08|1374.93
#2006-03-09|1403.32
#2006-03-10|1381.52
#2006-03-13|1399.44
#2006-03-14|1409.43
#2006-03-15|1413.98
#2006-03-16|1410.43
#2006-03-17|1440.67
#2006-03-20|1450.38
#2006-03-21|1440.97
#2006-03-22|1434.68
#2006-03-23|1423.24
#2006-03-24|1424.25
#2006-03-27|1440.81
#2006-03-28|1442.10
#2006-03-29|1447.03
#2006-03-30|1464.08
#2006-03-31|1453.64
#2006-04-03|1474.61
#2006-04-04|1482.75
#2006-04-05|1480.21
#2006-04-06|1497.84
#2006-04-07|1506.11
#2006-04-10|1494.12
#2006-04-11|1482.64
#2006-04-12|1460.79
#2006-04-13|1474.92
#2006-04-14| .
#2006-04-17|1471.92
#2006-04-18|1489.55
#2006-04-19|1496.90
#2006-04-20|1512.90
#2006-04-21|1538.01
#2006-04-24|1519.67
#2006-04-25|1526.14
#2006-04-26|1533.82
#2006-04-27|1548.79
#2006-04-28|1521.05
#2006-05-01|1522.39
#2006-05-02|1538.31
#2006-05-03|1532.63
#2006-05-04|1533.77
#2006-05-05|1550.09
#2006-05-08|1572.58
#2006-05-09|1578.47
#2006-05-10|1574.01
#2006-05-11|1560.50
#2006-05-12|1540.72
#2006-05-15|1536.93
#2006-05-16|1507.85
#2006-05-17|1517.16
#2006-05-18|1487.09
#2006-05-19|1469.49
#2006-05-22|1453.26
#2006-05-23|1441.33
#2006-05-24|1447.36
#2006-05-25|1433.89
#2006-05-26|1456.15
#2006-05-29| .
#2006-05-30|1457.48
#2006-05-31|1419.82
#2006-06-01|1427.44
#2006-06-02|1460.92
#2006-06-05|1449.96
#2006-06-06|1411.43
#2006-06-07|1387.77
#2006-06-08|1339.28
#2006-06-09|1351.87
#2006-06-12|1353.72
#2006-06-13|1303.47
#2006-06-14|1312.54
#2006-06-15|1322.31
#2006-06-16|1366.59
#2006-06-19|1352.10
#2006-06-20|1350.24
#2006-06-21|1338.06
#2006-06-22|1367.32
#2006-06-23|1359.55
#2006-06-26|1358.47
#2006-06-27|1357.79
#2006-06-28|1338.68
#2006-06-29|1358.48
#2006-06-30|1412.78
#2006-07-03|1405.52
#2006-07-04| .
#2006-07-05|1397.82
#2006-07-06|1396.92
#2006-07-07|1414.40
#2006-07-10|1429.20
#2006-07-11|1422.52
#2006-07-12|1384.70
#2006-07-13|1375.84
#2006-07-14|1336.36
#2006-07-17|1327.23
#2006-07-18|1291.07
#2006-07-19|1292.46
#2006-07-20|1336.11
#2006-07-21|1342.58
#2006-07-24|1340.84
#2006-07-25|1361.48
#2006-07-26|1350.97
#2006-07-27|1385.12
#2006-07-28|1414.49
#2006-07-31|1430.20
#2006-08-01|1419.88
#2006-08-02|1428.82
#2006-08-03|1424.60
#2006-08-04|1434.86
#2006-08-07|1398.85
#2006-08-08|1421.53
#2006-08-09|1427.88
#2006-08-10|1419.81
#2006-08-11|1409.80
#2006-08-14|1431.25
#2006-08-15|1435.73
#2006-08-16|1452.54
#2006-08-17|1453.46
#2006-08-18|1464.59
#2006-08-21|1455.32
#2006-08-22|1460.13
#2006-08-23|1458.57
#2006-08-24|1444.35
#2006-08-25|1427.73
#2006-08-28|1420.21
#2006-08-29|1436.52
#2006-08-30|1436.40
#2006-08-31|1453.12
#2006-09-01|1455.82
#2006-09-04| .
#2006-09-05|1477.97
#2006-09-06|1463.35
#2006-09-07|1443.66
#2006-09-08|1443.86
#2006-09-11|1414.99
#2006-09-12|1410.78
#2006-09-13|1420.02
#2006-09-14|1436.89
#2006-09-15|1426.04
#2006-09-18|1420.97
#2006-09-19|1434.67
#2006-09-20|1420.00
#2006-09-21|1426.65
#2006-09-22|1421.84
#2006-09-25|1417.30
#2006-09-26|1412.96
#2006-09-27|1442.01
#2006-09-28|1442.70
#2006-09-29|1443.14
#2006-10-02|1458.21
#2006-10-03|1445.53
#2006-10-04|1429.62
#2006-10-05|1452.94
#2006-10-06|1427.89
#2006-10-09|1425.97
#2006-10-10|1423.76
#2006-10-11|1423.12
#2006-10-12|1427.12
#2006-10-13|1440.18
#2006-10-16|1460.40
#2006-10-17|1453.37
#2006-10-18|1457.73
#2006-10-19|1466.11
#2006-10-20|1459.14
#2006-10-23|1460.90
#2006-10-24|1457.42
#2006-10-25|1452.19
#2006-10-26|1461.44
#2006-10-27|1464.01
#2006-10-30|1443.60
#2006-10-31|1450.88
#2006-11-01|1461.16
#2006-11-02|1455.20
#2006-11-03|1443.36
#2006-11-06|1441.27
#2006-11-07|1448.47
#2006-11-08|1425.47
#2006-11-09|1416.36
#2006-11-10|1420.18
#2006-11-13|1413.37
#2006-11-14|1432.27
#2006-11-15|1431.65
#2006-11-16|1416.29
#2006-11-17|1424.37
#2006-11-20|1394.32
#2006-11-21|1400.59
#2006-11-22|1417.46
#2006-11-23| .
#2006-11-24|1415.61
#2006-11-27|1415.59
#2006-11-28|1410.10
#2006-11-29|1429.44
#2006-11-30|1450.50
#2006-12-01|1457.01
#2006-12-04|1448.24
#2006-12-05|1445.55
#2006-12-06|1461.27
#2006-12-07|1470.58
#2006-12-08|1468.86
#2006-12-11|1468.87
#2006-12-12|1479.35
#2006-12-13|1486.63
#2006-12-14|1488.89
#2006-12-15|1501.71
#2006-12-18|1495.60
#2006-12-19|1474.44
#2006-12-20|1486.58
#2006-12-21|1492.77
#2006-12-22|1484.98
#2006-12-25| .
#2006-12-26|1489.50
#2006-12-27|1495.33
#2006-12-28|1488.47
#2006-12-29|1493.80
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1491.17
#2007-01-04|1503.20
#2007-01-05|1487.94
#2007-01-08|1489.69
#2007-01-09|1495.30
#2007-01-10|1469.15
#2007-01-11|1468.00
#2007-01-12|1498.45
#2007-01-15| .
#2007-01-16|1511.12
#2007-01-17|1512.48
#2007-01-18|1503.55
#2007-01-19|1499.11
#2007-01-22|1511.01
#2007-01-23|1509.77
#2007-01-24|1519.91
#2007-01-25|1523.22
#2007-01-26|1516.25
#2007-01-29|1514.39
#2007-01-30|1517.51
#2007-01-31|1521.94
#2007-02-01|1535.10
#2007-02-02|1527.83
#2007-02-05|1517.04
#2007-02-06|1524.35
#2007-02-07|1517.10
#2007-02-08|1517.34
#2007-02-09|1522.45
#2007-02-12|1521.07
#2007-02-13|1527.83
#2007-02-14|1546.76
#2007-02-15|1568.80
#2007-02-16|1577.70
#2007-02-19| .
#2007-02-20|1564.31
#2007-02-21|1558.12
#2007-02-22|1572.00
#2007-02-23|1585.49
#2007-02-26|1586.98
#2007-02-27|1618.39
#2007-02-28|1569.20
#2007-03-01|1573.19
#2007-03-02|1551.13
#2007-03-05|1517.41
#2007-03-06|1543.15
#2007-03-07|1530.89
#2007-03-08|1552.40
#2007-03-09|1553.80
#2007-03-12|1583.69
#2007-03-13|1578.16
#2007-03-14|1541.36
#2007-03-15|1544.15
#2007-03-16|1547.82
#2007-03-19|1563.90
#2007-03-20|1568.11
#2007-03-21|1561.39
#2007-03-22|1586.22
#2007-03-23|1596.10
#2007-03-26|1597.64
#2007-03-27|1592.55
#2007-03-28|1600.34
#2007-03-29|1574.25
#2007-03-30|1578.64
#2007-04-02|1565.08
#2007-04-03|1571.39
#2007-04-04|1599.72
#2007-04-05|1600.85
#2007-04-06| .
#2007-04-09|1626.14
#2007-04-10|1620.15
#2007-04-11|1621.85
#2007-04-12|1615.16
#2007-04-13|1607.34
#2007-04-16|1629.26
#2007-04-17|1625.27
#2007-04-18|1651.15
#2007-04-19|1619.86
#2007-04-20|1612.51
#2007-04-23|1614.91
#2007-04-24|1615.22
#2007-04-25|1598.99
#2007-04-26|1601.87
#2007-04-27|1596.98
#2007-04-30|1596.38
#2007-05-01|1596.96
#2007-05-02|1601.28
#2007-05-03|1598.35
#2007-05-04|1599.81
#2007-05-07|1631.11
#2007-05-08|1625.44
#2007-05-09|1638.99
#2007-05-10|1624.06
#2007-05-11|1604.31
#2007-05-14|1607.85
#2007-05-15|1591.64
#2007-05-16|1591.56
#2007-05-17|1600.00
#2007-05-18|1592.45
#2007-05-21|1607.88
#2007-05-22|1630.01
#2007-05-23|1639.05
#2007-05-24|1635.67
#2007-05-25|1612.38
#2007-05-28| .
#2007-05-29|1624.87
#2007-05-30|1627.85
#2007-05-31|1647.27
#2007-06-01|1642.74
#2007-06-04|1646.25
#2007-06-05|1645.43
#2007-06-06|1650.06
#2007-06-07|1638.13
#2007-06-08|1612.67
#2007-06-11|1624.60
#2007-06-12|1623.58
#2007-06-13|1618.52
#2007-06-14|1619.29
#2007-06-15|1614.14
#2007-06-18|1629.03
#2007-06-19|1636.33
#2007-06-20|1631.05
#2007-06-21|1619.25
#2007-06-22|1611.93
#2007-06-25|1606.74
#2007-06-26|1614.64
#2007-06-27|1594.76
#2007-06-28|1593.64
#2007-06-29|1604.44
#2007-07-02|1625.38
#2007-07-03|1627.35
#2007-07-04| .
#2007-07-05|1649.99
#2007-07-06|1643.79
#2007-07-09|1646.72
#2007-07-10|1657.08
#2007-07-11|1636.49
#2007-07-12|1630.08
#2007-07-13|1648.78
#2007-07-16|1651.08
#2007-07-17|1638.18
#2007-07-18|1631.06
#2007-07-19|1646.98
#2007-07-20|1672.36
#2007-07-23|1648.61
#2007-07-24|1676.29
#2007-07-25|1676.27
#2007-07-26|1701.35
#2007-07-27|1667.09
#2007-07-30|1667.69
#2007-07-31|1664.91
#2007-08-01|1638.64
#2007-08-02|1621.62
#2007-08-03|1645.95
#2007-08-06|1643.37
#2007-08-07|1641.87
#2007-08-08|1639.67
#2007-08-09|1643.81
#2007-08-10|1605.47
#2007-08-13|1618.38
#2007-08-14|1637.26
#2007-08-15|1592.94
#2007-08-16|1599.37
#2007-08-17|1508.79
#2007-08-20|1526.00
#2007-08-21|1559.82
#2007-08-22|1555.72
#2007-08-23|1586.10
#2007-08-24|1591.44
#2007-08-27|1600.90
#2007-08-28|1603.84
#2007-08-29|1568.46
#2007-08-30|1578.11
#2007-08-31|1616.60
#2007-09-03| .
#2007-09-04|1592.94
#2007-09-05|1590.95
#2007-09-06|1602.50
#2007-09-07|1615.32
#2007-09-10|1582.49
#2007-09-11|1580.47
#2007-09-12|1579.84
#2007-09-13|1563.77
#2007-09-14|1607.74
#2007-09-17|1608.44
#2007-09-18|1573.94
#2007-09-19|1630.27
#2007-09-20|1647.14
#2007-09-21|1617.17
#2007-09-24|1623.36
#2007-09-25|1655.50
#2007-09-26|1647.31
#2007-09-27|1681.39
#2007-09-28|1691.82
#2007-10-01|1685.20
#2007-10-02|1722.41
#2007-10-03|1720.71
#2007-10-04|1712.23
#2007-10-05|1696.41
#2007-10-08|1683.72
#2007-10-09|1699.06
#2007-10-10|1705.97
#2007-10-11|1727.48
#2007-10-12|1693.39
#2007-10-15|1712.17
#2007-10-16|1703.42
#2007-10-17|1685.56
#2007-10-18|1708.40
#2007-10-19|1690.28
#2007-10-22|1670.07
#2007-10-23|1656.47
#2007-10-24|1680.60
#2007-10-25|1667.04
#2007-10-26|1703.10
#2007-10-29|1728.33
#2007-10-30|1735.45
#2007-10-31|1753.90
#2007-11-01|1790.94
#2007-11-02|1769.15
#2007-11-05|1748.63
#2007-11-06|1749.06
#2007-11-07|1736.45
#2007-11-08|1701.62
#2007-11-09|1705.00
#2007-11-12|1690.15
#2007-11-13|1685.63
#2007-11-14|1714.05
#2007-11-15|1717.23
#2007-11-16|1697.76
#2007-11-19|1696.34
#2007-11-20|1717.28
#2007-11-21|1700.56
#2007-11-22| .
#2007-11-23|1709.46
#2007-11-26|1747.84
#2007-11-27|1759.24
#2007-11-28|1750.30
#2007-11-29|1796.85
#2007-11-30|1779.63
#2007-12-03|1788.75
#2007-12-04|1804.63
#2007-12-05|1797.12
#2007-12-06|1815.16
#2007-12-07|1807.88
#2007-12-10|1812.58
#2007-12-11|1825.24
#2007-12-12|1809.99
#2007-12-13|1784.34
#2007-12-14|1768.31
#2007-12-17|1748.96
#2007-12-18|1728.93
#2007-12-19|1717.92
#2007-12-20|1720.38
#2007-12-21|1736.21
#2007-12-24|1729.08
#2007-12-25| .
#2007-12-26|1775.84
#2007-12-27|1772.49
#2007-12-28|1756.13
#2007-12-31|1778.14
#2008-01-01| .
#2008-01-02|1809.90
#2008-01-03|1813.86
#2008-01-04|1747.43
#2008-01-07|1712.21
#2008-01-08|1701.49
#2008-01-09|1727.86
#2008-01-10|1715.55
#2008-01-11|1708.12
#2008-01-14|1724.09
#2008-01-15|1718.55
#2008-01-16|1638.50
#2008-01-17|1656.57
#2008-01-18|1664.34
#2008-01-21| .
#2008-01-22|1538.94
#2008-01-23|1578.06
#2008-01-24|1578.65
#2008-01-25|1592.46
#2008-01-28|1521.95
#2008-01-29|1578.78
#2008-01-30|1556.99
#2008-01-31|1628.39
#2008-02-01|1605.93
#2008-02-04|1604.72
#2008-02-05|1587.59
#2008-02-06|1529.39
#2008-02-07|1545.62
#2008-02-08|1526.93
#2008-02-11|1536.87
#2008-02-12|1519.12
#2008-02-13|1506.31
#2008-02-14|1565.67
#2008-02-15|1570.10
#2008-02-18| .
#2008-02-19|1580.75
#2008-02-20|1529.95
#2008-02-21|1590.04
#2008-02-22|1584.46
#2008-02-25|1604.01
#2008-02-26|1617.89
#2008-02-27|1649.33
#2008-02-28|1639.85
#2008-02-29|1620.67
#2008-03-03|1558.93
#2008-03-04|1577.60
#2008-03-05|1570.94
#2008-03-06|1614.39
#2008-03-07|1566.93
#2008-03-10|1563.69
#2008-03-11|1564.90
#2008-03-12|1583.77
#2008-03-13|1552.89
#2008-03-14|1536.42
#2008-03-17|1523.00
#2008-03-18|1525.18
#2008-03-19|1561.49
#2008-03-20|1570.42
#2008-03-21| .
#2008-03-24|1546.51
#2008-03-25|1586.40
#2008-03-26|1605.56
#2008-03-27|1570.10
#2008-03-28|1600.07
#2008-03-31|1568.70
#2008-04-01|1546.92
#2008-04-02|1604.45
#2008-04-03|1618.40
#2008-04-04|1616.59
#2008-04-07|1634.92
#2008-04-08|1597.59
#2008-04-09|1581.99
#2008-04-10|1592.20
#2008-04-11|1629.13
#2008-04-14|1594.26
#2008-04-15|1573.02
#2008-04-16|1577.50
#2008-04-17|1581.81
#2008-04-18|1567.00
#2008-04-21|1640.28
#2008-04-22|1612.30
#2008-04-23|1601.79
#2008-04-24|1589.67
#2008-04-25|1621.08
#2008-04-28|1623.00
#2008-04-29|1640.59
#2008-04-30|1641.48
#2008-05-01|1651.36
#2008-05-02|1655.03
#2008-05-05|1657.23
#2008-05-06|1668.97
#2008-05-07|1660.52
#2008-05-08|1658.05
#2008-05-09|1634.11
#2008-05-12|1641.83
#2008-05-13|1663.90
#2008-05-14|1661.95
#2008-05-15|1700.28
#2008-05-16|1708.84
#2008-05-19|1706.14
#2008-05-20|1715.77
#2008-05-21|1688.21
#2008-05-22|1681.80
#2008-05-23|1696.47
#2008-05-26| .
#2008-05-27|1677.99
#2008-05-28|1639.23
#2008-05-29|1671.47
#2008-05-30|1685.12
#2008-06-02|1709.26
#2008-06-03|1680.18
#2008-06-04|1716.26
#2008-06-05|1691.80
#2008-06-06|1704.18
#2008-06-09|1659.89
#2008-06-10|1627.13
#2008-06-11|1648.97
#2008-06-12|1598.56
#2008-06-13|1615.53
#2008-06-16|1646.31
#2008-06-17|1648.53
#2008-06-18|1656.86
#2008-06-19|1620.77
#2008-06-20|1608.43
#2008-06-23|1596.06
#2008-06-24|1611.15
#2008-06-25|1598.51
#2008-06-26|1626.36
#2008-06-27|1603.80
#2008-06-30|1589.65
#2008-07-01|1590.03
#2008-07-02|1573.99
#2008-07-03|1567.93
#2008-07-04| .
#2008-07-07|1564.04
#2008-07-08|1531.81
#2008-07-09|1520.11
#2008-07-10|1521.51
#2008-07-11|1528.45
#2008-07-14|1526.13
#2008-07-15|1530.38
#2008-07-16|1512.85
#2008-07-17|1510.89
#2008-07-18|1474.13
#2008-07-21|1472.47
#2008-07-22|1504.77
#2008-07-23|1513.64
#2008-07-24|1537.02
#2008-07-25|1501.08
#2008-07-28|1512.31
#2008-07-29|1485.01
#2008-07-30|1515.00
#2008-07-31|1497.03
#2008-08-01|1477.72
#2008-08-04|1453.56
#2008-08-05|1463.84
#2008-08-06|1488.14
#2008-08-07|1468.84
#2008-08-08|1462.67
#2008-08-11|1491.82
#2008-08-12|1488.71
#2008-08-13|1477.97
#2008-08-14|1452.06
#2008-08-15|1450.71
#2008-08-18|1459.36
#2008-08-19|1432.15
#2008-08-20|1432.47
#2008-08-21|1435.91
#2008-08-22|1409.28
#2008-08-25|1446.31
#2008-08-26|1432.84
#2008-08-27|1426.07
#2008-08-28|1425.30
#2008-08-29|1476.74
#2008-09-01| .
#2008-09-02|1435.52
#2008-09-03|1458.00
#2008-09-04|1447.17
#2008-09-05|1428.53
#2008-09-08|1445.50
#2008-09-09|1423.84
#2008-09-10|1407.16
#2008-09-11|1384.14
#2008-09-12|1387.78
#2008-09-15|1400.97
#2008-09-16|1350.72
#2008-09-17|1361.57
#2008-09-18|1303.00
#2008-09-19|1328.18
#2008-09-22|1348.00
#2008-09-23|1361.39
#2008-09-24|1345.36
#2008-09-25|1334.90
#2008-09-26|1331.03
#2008-09-29|1327.43
#2008-09-30|1255.18
#2008-10-01|1262.78
#2008-10-02|1229.02
#2008-10-03|1181.83
#2008-10-06|1167.84
#2008-10-07|1136.34
#2008-10-08|1043.81
#2008-10-09|1074.54
#2008-10-10|1027.56
#2008-10-13|1017.01
#2008-10-14|1131.12
#2008-10-15|1133.17
#2008-10-16|1037.10
#2008-10-17|1056.36
#2008-10-20|1107.16
#2008-10-21|1133.35
#2008-10-22|1071.84
#2008-10-23|1050.32
#2008-10-24| 997.25
#2008-10-27| 924.61
#2008-10-28| 971.93
#2008-10-29|1013.58
#2008-10-30|1093.05
#2008-10-31|1055.89
#2008-11-03|1049.54
#2008-11-04|1098.72
#2008-11-05|1170.00
#2008-11-06|1112.86
#2008-11-07|1072.63
#2008-11-10|1107.75
#2008-11-11|1077.33
#2008-11-12|1077.97
#2008-11-13|1015.68
#2008-11-14|1032.74
#2008-11-17|1047.10
#2008-11-18|1021.19
#2008-11-19|1019.12
#2008-11-20| 980.56
#2008-11-21|1017.50
#2008-11-24|1002.25
#2008-11-25|1027.97
#2008-11-26|1009.55
#2008-11-27| .
#2008-11-28|1013.67
#2008-12-01|1022.01
#2008-12-02| 980.14
#2008-12-03|1002.80
#2008-12-04| 992.93
#2008-12-05|1010.21
#2008-12-08|1037.72
#2008-12-09|1046.84
#2008-12-10|1061.30
#2008-12-11|1071.75
#2008-12-12|1030.03
#2008-12-15|1077.27
#2008-12-16|1054.00
#2008-12-17|1094.32
#2008-12-18|1063.66
#2008-12-19|1058.50
#2008-12-22|1064.09
#2008-12-23|1061.92
#2008-12-24|1046.26
#2008-12-25| .
#2008-12-26|1063.74
#2008-12-29|1071.34
#2008-12-30|1077.84
#2008-12-31|1072.25
#2009-01-01| .
#2009-01-02|1068.42
#2009-01-05|1068.05
#2009-01-06|1082.58
#2009-01-07|1130.46
#2009-01-08|1109.07
#2009-01-09|1121.50
#2009-01-12|1134.14
#2009-01-13|1082.71
#2009-01-14|1094.21
#2009-01-15|1054.03
#2009-01-16|1060.64
#2009-01-19| .
#2009-01-20|1051.61
#2009-01-21|1055.22
#2009-01-22|1051.41
#2009-01-23|1001.07
#2009-01-26| 985.89
#2009-01-27|1038.69
#2009-01-28|1038.62
#2009-01-29|1050.83
#2009-01-30| 994.55
#2009-02-02| 964.05
#2009-02-03| 974.17
#2009-02-04| 980.01
#2009-02-05| 966.21
#2009-02-06| 965.92
#2009-02-09| 950.42
#2009-02-10| 958.25
#2009-02-11| 967.69
#2009-02-12| 941.18
#2009-02-13| 931.05
#2009-02-16| .
#2009-02-17| 914.37
#2009-02-18| 891.04
#2009-02-19| 887.16
#2009-02-20| 871.54
#2009-02-23| 860.76
#2009-02-24| 845.35
#2009-02-25| 871.71
#2009-02-26| 853.71
#2009-02-27| 874.83
#2009-03-02| 856.07
#2009-03-03| 845.76
#2009-03-04| 844.63
#2009-03-05| 861.44
#2009-03-06| 840.50
#2009-03-09| 829.74
#2009-03-10| 825.99
#2009-03-11| 864.75
#2009-03-12| 844.52
#2009-03-13| 876.85
#2009-03-16| 892.80
#2009-03-17| 904.93
#2009-03-18| 910.95
#2009-03-19| 949.26
#2009-03-20| 926.22
#2009-03-23| 944.83
#2009-03-24| 969.95
#2009-03-25| 966.92
#2009-03-26| 989.90
#2009-03-27| 992.68
#2009-03-30| 958.21
#2009-03-31| 920.85
#2009-04-01| 944.75
#2009-04-02| 976.06
#2009-04-03| 981.37
#2009-04-06| 979.74
#2009-04-07| 981.92
#2009-04-08| 960.95
#2009-04-09| 990.59
#2009-04-10| .
#2009-04-13| 994.98
#2009-04-14|1004.67
#2009-04-15| 994.75
#2009-04-16|1001.60
#2009-04-17|1010.09
#2009-04-20|1013.17
#2009-04-21| 998.13
#2009-04-22|1004.32
#2009-04-23|1025.98
#2009-04-24|1017.03
#2009-04-27|1029.91
#2009-04-28|1000.59
#2009-04-29| 996.51
#2009-04-30|1017.31
#2009-05-01|1008.93
#2009-05-04|1008.32
#2009-05-05|1013.68
#2009-05-06|1015.22
#2009-05-07|1052.96
#2009-05-08|1056.53
#2009-05-11|1067.25
#2009-05-12|1067.04
#2009-05-13|1075.17
#2009-05-14|1046.70
#2009-05-15|1075.96
#2009-05-18|1032.71
#2009-05-19|1052.49
#2009-05-20|1067.76
#2009-05-21|1075.75
#2009-05-22|1063.19
#2009-05-25| .
#2009-05-26|1066.25
#2009-05-27|1073.37
#2009-05-28|1053.03
#2009-05-29|1076.11
#2009-06-01|1079.74
#2009-06-02|1099.94
#2009-06-03|1096.84
#2009-06-04|1074.10
#2009-06-05|1058.10
#2009-06-08|1060.44
#2009-06-09|1071.02
#2009-06-10|1078.45
#2009-06-11|1078.07
#2009-06-12|1081.92
#2009-06-15|1086.48
#2009-06-16|1073.14
#2009-06-17|1094.84
#2009-06-18|1071.64
#2009-06-19|1075.42
#2009-06-22|1089.26
#2009-06-23|1073.46
#2009-06-24|1079.45
#2009-06-25|1085.10
#2009-06-26|1103.09
#2009-06-29|1098.12
#2009-06-30|1100.82
#2009-07-01|1092.94
#2009-07-02|1088.76
#2009-07-03| .
#2009-07-06|1085.25
#2009-07-07|1082.29
#2009-07-08|1076.74
#2009-07-09|1071.33
#2009-07-10|1074.02
#2009-07-13|1044.10
#2009-07-14|1058.29
#2009-07-15|1051.37
#2009-07-16|1057.76
#2009-07-17|1053.14
#2009-07-20|1047.96
#2009-07-21|1081.34
#2009-07-22|1083.75
#2009-07-23|1071.50
#2009-07-24|1096.72
#2009-07-27|1102.17
#2009-07-28|1107.68
#2009-07-29|1106.77
#2009-07-30|1118.71
#2009-07-31|1140.90
#2009-08-03|1145.44
#2009-08-04|1143.22
#2009-08-05|1133.71
#2009-08-06|1130.65
#2009-08-07|1107.04
#2009-08-10|1118.16
#2009-08-11|1141.40
#2009-08-12|1119.77
#2009-08-13|1133.28
#2009-08-14|1146.29
#2009-08-17|1121.02
#2009-08-18|1117.31
#2009-08-19|1118.81
#2009-08-20|1126.93
#2009-08-21|1110.60
#2009-08-24|1131.47
#2009-08-25|1134.19
#2009-08-26|1142.38
#2009-08-27|1144.19
#2009-08-28|1158.60
#2009-08-31|1164.52
#2009-09-01|1166.90
#2009-09-02|1156.75
#2009-09-03|1146.87
#2009-09-04|1132.81
#2009-09-07| .
#2009-09-08|1157.84
#2009-09-09|1152.13
#2009-09-10|1167.77
#2009-09-11|1180.05
#2009-09-14|1160.08
#2009-09-15|1145.81
#2009-09-16|1148.97
#2009-09-17|1162.14
#2009-09-18|1160.48
#2009-09-21|1148.97
#2009-09-22|1162.71
#2009-09-23|1159.65
#2009-09-24|1188.11
#2009-09-25|1186.60
#2009-09-28|1164.94
#2009-09-29|1146.41
#2009-09-30|1165.89
#2009-10-01|1142.37
#2009-10-02|1114.94
#2009-10-05|1095.86
#2009-10-06|1105.79
#2009-10-07|1110.17
#2009-10-08|1127.27
#2009-10-09|1132.70
#2009-10-12|1128.97
#2009-10-13|1124.88
#2009-10-14|1128.04
#2009-10-15|1133.76
#2009-10-16|1138.08
#2009-10-19|1142.36
#2009-10-20|1147.11
#2009-10-21|1143.90
#2009-10-22|1131.20
#2009-10-23|1122.12
#2009-10-26|1134.79
#2009-10-27|1121.66
#2009-10-28|1122.46
#2009-10-29|1116.42
#2009-10-30|1135.61
#2009-11-02|1115.94
#2009-11-03|1117.98
#2009-11-04|1111.03
#2009-11-05|1100.65
#2009-11-06|1116.16
#2009-11-09|1110.97
#2009-11-10|1114.85
#2009-11-11|1108.95
#2009-11-12|1094.02
#2009-11-13|1101.89
#2009-11-16|1102.90
#2009-11-17|1095.84
#2009-11-18|1091.20
#2009-11-19|1080.08
#2009-11-20|1077.20
#2009-11-23|1077.14
#2009-11-24|1071.15
#2009-11-25|1089.77
#2009-11-26| .
#2009-11-27|1058.24
#2009-11-30|1094.05
#2009-12-01|1108.45
#2009-12-02|1094.46
#2009-12-03|1125.29
#2009-12-04|1113.98
#2009-12-07|1140.70
#2009-12-08|1160.33
#2009-12-09|1150.69
#2009-12-10|1131.37
#2009-12-11|1136.57
#2009-12-14|1153.46
#2009-12-15|1135.04
#2009-12-16|1150.92
#2009-12-17|1137.30
#2009-12-18|1127.30
#2009-12-21|1124.99
#2009-12-22|1135.54
#2009-12-23|1140.02
#2009-12-24|1150.97
#2009-12-25| .
#2009-12-28|1154.78
#2009-12-29|1149.23
#2009-12-30|1131.26
#2009-12-31|1126.22
#2010-01-01| .
#2010-01-04|1152.11
#2010-01-05|1166.62
#2010-01-06|1167.38
#2010-01-07|1165.68
#2010-01-08|1181.87
#2010-01-11|1194.98
#2010-01-12|1239.94
#2010-01-13|1238.52
#2010-01-14|1263.92
#2010-01-15|1271.09
#2010-01-18| .
#2010-01-19|1249.14
#2010-01-20|1238.05
#2010-01-21|1260.93
#2010-01-22|1258.87
#2010-01-25|1258.27
#2010-01-26|1237.35
#2010-01-27|1230.95
#2010-01-28|1248.09
#2010-01-29|1209.36
#2010-02-01|1219.81
#2010-02-02|1239.55
#2010-02-03|1236.01
#2010-02-04|1234.98
#2010-02-05|1220.76
#2010-02-08|1198.73
#2010-02-09|1186.75
#2010-02-10|1194.86
#2010-02-11|1195.66
#2010-02-12|1209.92
#2010-02-15| .
#2010-02-16|1190.89
#2010-02-17|1208.40
#2010-02-18|1208.55
#2010-02-19|1174.75
#2010-02-22|1214.46
#2010-02-23|1222.97
#2010-02-24|1207.94
#2010-02-25|1208.94
#2010-02-26|1212.03
#2010-03-01|1215.53
#2010-03-02|1234.51
#2010-03-03|1246.25
#2010-03-04|1231.86
#2010-03-05|1231.83
#2010-03-08|1262.56
#2010-03-09|1275.83
#2010-03-10|1267.16
#2010-03-11|1280.61
#2010-03-12|1278.75
#2010-03-15|1277.75
#2010-03-16|1273.02
#2010-03-17|1290.91
#2010-03-18|1283.02
#2010-03-19|1300.48
#2010-03-22|1307.34
#2010-03-23|1308.02
#2010-03-24|1300.32
#2010-03-25|1294.55
#2010-03-26|1318.83
#2010-03-29|1318.52
#2010-03-30|1330.30
#2010-03-31|1320.66
#2010-04-01|1323.65
#2010-04-02| .
#2010-04-05|1337.53
#2010-04-06|1327.96
#2010-04-07|1324.15
#2010-04-08|1306.67
#2010-04-09|1306.37
#2010-04-12|1318.66
#2010-04-13|1312.42
#2010-04-14|1314.77
#2010-04-15|1323.95
#2010-04-16|1315.89
#2010-04-19|1295.02
#2010-04-20|1278.00
#2010-04-21|1296.76
#2010-04-22|1283.04
#2010-04-23|1266.85
#2010-04-26|1291.63
#2010-04-27|1312.77
#2010-04-28|1274.59
#2010-04-29|1272.50
#2010-04-30|1292.92
#2010-05-03|1286.08
#2010-05-04|1286.01
#2010-05-05|1287.92
#2010-05-06|1264.79
#2010-05-07|1249.32
#2010-05-10|1226.15
#2010-05-11|1213.41
#2010-05-12|1201.66
#2010-05-13|1233.93
#2010-05-14|1208.56
#2010-05-17|1171.24
#2010-05-18|1166.23
#2010-05-19|1186.74
#2010-05-20|1186.81
#2010-05-21|1162.50
#2010-05-24|1162.07
#2010-05-25|1139.37
#2010-05-26|1124.81
#2010-05-27|1137.48
#2010-05-28|1151.45
#2010-05-31| .
#2010-06-01|1153.57
#2010-06-02|1121.50
#2010-06-03|1146.93
#2010-06-04|1152.65
#2010-06-07|1117.64
#2010-06-08|1119.33
#2010-06-09|1095.30
#2010-06-10|1104.51
#2010-06-11|1120.11
#2010-06-14|1136.47
#2010-06-15|1147.30
#2010-06-16|1162.87
#2010-06-17|1168.77
#2010-06-18|1171.29
#2010-06-21|1193.55
#2010-06-22|1180.18
#2010-06-23|1165.03
#2010-06-24|1171.44
#2010-06-25|1153.64
#2010-06-28|1146.85
#2010-06-29|1149.97
#2010-06-30|1138.33
#2010-07-01|1136.44
#2010-07-02|1132.50
#2010-07-05| .
#2010-07-06|1153.19
#2010-07-07|1148.14
#2010-07-08|1159.86
#2010-07-09|1158.71
#2010-07-12|1160.17
#2010-07-13|1168.49
#2010-07-14|1181.99
#2010-07-15|1174.26
#2010-07-16|1151.91
#2010-07-19|1148.45
#2010-07-20|1134.23
#2010-07-21|1132.90
#2010-07-22|1132.10
#2010-07-23|1155.94
#2010-07-26|1163.94
#2010-07-27|1158.56
#2010-07-28|1189.04
#2010-07-29|1174.75
#2010-07-30|1176.31
#2010-08-02|1184.68
#2010-08-03|1193.71
#2010-08-04|1162.20
#2010-08-05|1185.36
#2010-08-06|1206.62
#2010-08-09|1192.67
#2010-08-10|1183.88
#2010-08-11|1161.27
#2010-08-12|1136.05
#2010-08-13|1141.28
#2010-08-16|1145.87
#2010-08-17|1141.60
#2010-08-18|1157.92
#2010-08-19|1173.72
#2010-08-20|1141.83
#2010-08-23|1142.93
#2010-08-24|1140.56
#2010-08-25|1122.80
#2010-08-26|1127.52
#2010-08-27|1134.83
#2010-08-30|1154.60
#2010-08-31|1129.20
#2010-09-01|1126.74
#2010-09-02|1139.56
#2010-09-03|1144.48
#2010-09-06| .
#2010-09-07|1165.52
#2010-09-08|1143.14
#2010-09-09|1151.32
#2010-09-10|1159.28
#2010-09-13|1165.93
#2010-09-14|1170.31
#2010-09-15|1165.25
#2010-09-16|1166.03
#2010-09-17|1169.20
#2010-09-20|1170.63
#2010-09-21|1172.96
#2010-09-22|1186.72
#2010-09-23|1189.32
#2010-09-24|1185.51
#2010-09-27|1197.24
#2010-09-28|1203.68
#2010-09-29|1209.03
#2010-09-30|1177.07
#2010-10-01|1178.18
#2010-10-04|1175.22
#2010-10-05|1187.57
#2010-10-06|1201.08
#2010-10-07|1205.98
#2010-10-08|1209.68
#2010-10-11|1206.37
#2010-10-12|1189.38
#2010-10-13|1189.29
#2010-10-14|1216.68
#2010-10-15|1204.21
#2010-10-18|1218.19
#2010-10-19|1214.52
#2010-10-20|1216.31
#2010-10-21|1216.00
#2010-10-22|1224.27
#2010-10-25|1232.70
#2010-10-26|1223.61
#2010-10-27|1219.63
#2010-10-28|1222.26
#2010-10-29|1209.96
#2010-11-01|1194.99
#2010-11-02|1191.24
#2010-11-03|1182.39
#2010-11-04|1211.23
#2010-11-05|1227.89
#2010-11-08|1241.48
#2010-11-09|1238.30
#2010-11-10|1222.23
#2010-11-11|1235.80
#2010-11-12|1227.75
#2010-11-15|1234.34
#2010-11-16|1227.89
#2010-11-17|1238.57
#2010-11-18|1251.90
#2010-11-19|1257.15
#2010-11-22|1261.48
#2010-11-23|1269.31
#2010-11-24|1247.37
#2010-11-25| .
#2010-11-26|1233.95
#2010-11-29|1245.50
#2010-11-30|1246.18
#2010-12-01|1248.40
#2010-12-02|1267.28
#2010-12-03|1290.14
#2010-12-06|1291.40
#2010-12-07|1274.84
#2010-12-08|1270.67
#2010-12-09|1278.72
#2010-12-10|1269.61
#2010-12-13|1281.82
#2010-12-14|1282.65
#2010-12-15|1276.30
#2010-12-16|1266.10
#2010-12-17|1266.93
#2010-12-20|1269.87
#2010-12-21|1292.28
#2010-12-22|1290.01
#2010-12-23|1296.37
#2010-12-24| .
#2010-12-27|1297.00
#2010-12-28|1307.16
#2010-12-29|1313.53
#2010-12-30|1303.45
#2010-12-31|1313.74
#2011-01-03|1304.25
#2011-01-04|1313.57
#2011-01-05|1290.90
#2011-01-06|1310.88
#2011-01-07|1319.32
#2011-01-10|1323.39
#2011-01-11|1312.32
#2011-01-12|1309.57
#2011-01-13|1328.52
#2011-01-14|1312.48
#2011-01-17| .
#2011-01-18|1316.34
#2011-01-19|1331.92
#2011-01-20|1298.32
#2011-01-21|1277.09
#2011-01-24|1287.50
#2011-01-25|1307.33
#2011-01-26|1300.06
#2011-01-27|1299.04
#2011-01-28|1298.49
#2011-01-31|1283.63
#2011-02-01|1300.37
#2011-02-02|1314.92
#2011-02-03|1304.04
#2011-02-04|1317.85
#2011-02-07|1310.47
#2011-02-08|1322.29
#2011-02-09|1313.18
#2011-02-10|1305.83
#2011-02-11|1302.70
#2011-02-14|1312.83
#2011-02-15|1307.64
#2011-02-16|1323.21
#2011-02-17|1342.77
#2011-02-18|1338.00
#2011-02-21| .
#2011-02-22|1331.05
#2011-02-23|1319.97
#2011-02-24|1317.62
#2011-02-25|1335.28
#2011-02-28|1333.43
#2011-03-01|1345.35
#2011-03-02|1316.80
#2011-03-03|1312.70
#2011-03-04|1321.05
#2011-03-07|1309.68
#2011-03-08|1297.05
#2011-03-09|1307.84
#2011-03-10|1289.00
#2011-03-11|1286.94
#2011-03-14|1209.42
#2011-03-15|1112.10
#2011-03-16|1205.05
#2011-03-17|1214.50
#2011-03-18|1196.29
#2011-03-21|1196.44
#2011-03-22|1241.94
#2011-03-23|1231.90
#2011-03-24|1219.57
#2011-03-25|1231.42
#2011-03-28|1224.01
#2011-03-29|1221.36
#2011-03-30|1233.95
#2011-03-31|1236.78
#2011-04-01|1206.27
#2011-04-04|1213.31
#2011-04-05|1194.34
#2011-04-06|1170.44
#2011-04-07|1168.78
#2011-04-08|1176.86
#2011-04-11|1183.37
#2011-04-12|1175.83
#2011-04-13|1175.93
#2011-04-14|1189.97
#2011-04-15|1186.39
#2011-04-18|1191.32
#2011-04-19|1181.70
#2011-04-20|1187.50
#2011-04-21|1203.75
#2011-04-22| .
#2011-04-25|1196.65
#2011-04-26|1189.02
#2011-04-27|1170.52
#2011-04-28|1189.60
#2011-04-29|1194.29
#2011-05-02|1222.43
#2011-05-03|1225.91
#2011-05-04|1228.72
#2011-05-05|1239.09
#2011-05-06|1214.18
#2011-05-09|1210.63
#2011-05-10|1210.86
#2011-05-11|1205.30
#2011-05-12|1191.86
#2011-05-13|1185.65
#2011-05-16|1176.90
#2011-05-17|1170.64
#2011-05-18|1178.20
#2011-05-19|1163.42
#2011-05-20|1167.04
#2011-05-23|1154.66
#2011-05-24|1157.46
#2011-05-25|1155.64
#2011-05-26|1176.63
#2011-05-27|1172.63
#2011-05-30| .
#2011-05-31|1184.88
#2011-06-01|1193.18
#2011-06-02|1175.95
#2011-06-03|1171.04
#2011-06-06|1164.65
#2011-06-07|1166.62
#2011-06-08|1163.77
#2011-06-09|1156.48
#2011-06-10|1161.73
#2011-06-13|1159.99
#2011-06-14|1160.73
#2011-06-15|1160.31
#2011-06-16|1142.90
#2011-06-17|1138.55
#2011-06-20|1134.49
#2011-06-21|1142.39
#2011-06-22|1160.97
#2011-06-23|1143.68
#2011-06-24|1155.84
#2011-06-27|1135.60
#2011-06-28|1145.20
#2011-06-29|1163.17
#2011-06-30|1174.14
#2011-07-01|1176.33
#2011-07-04| .
#2011-07-05|1187.60
#2011-07-06|1207.03
#2011-07-07|1201.59
#2011-07-08|1217.24
#2011-07-11|1216.38
#2011-07-12|1211.90
#2011-07-13|1219.21
#2011-07-14|1204.51
#2011-07-15|1212.75
#2011-07-18|1211.91
#2011-07-19|1199.38
#2011-07-20|1202.37
#2011-07-21|1201.36
#2011-07-22|1214.26
#2011-07-25|1205.51
#2011-07-26|1216.39
#2011-07-27|1213.48
#2011-07-28|1208.03
#2011-07-29|1198.31
#2011-08-01|1217.09
#2011-08-02|1196.42
#2011-08-03|1177.77
#2011-08-04|1148.65
#2011-08-05|1128.10
#2011-08-08|1115.40
#2011-08-09|1099.66
#2011-08-10|1121.37
#2011-08-11|1114.87
#2011-08-12|1101.83
#2011-08-15|1127.61
#2011-08-16|1128.79
#2011-08-17|1132.53
#2011-08-18|1119.29
#2011-08-19|1105.79
#2011-08-22|1088.38
#2011-08-23|1112.12
#2011-08-24|1089.99
#2011-08-25|1091.38
#2011-08-26|1102.18
#2011-08-29|1113.18
#2011-08-30|1131.80
#2011-08-31|1143.90
#2011-09-01|1149.07
#2011-09-02|1139.05
#2011-09-05| .
#2011-09-06|1089.11
#2011-09-07|1109.32
#2011-09-08|1118.20
#2011-09-09|1120.37
#2011-09-12|1106.47
#2011-09-13|1102.42
#2011-09-14|1099.64
#2011-09-15|1105.94
#2011-09-16|1127.38
#2011-09-19|1134.32
#2011-09-20|1118.71
#2011-09-21|1118.94
#2011-09-22|1111.59
#2011-09-23|1112.32
#2011-09-26|1091.93
#2011-09-27|1112.47
#2011-09-28|1129.44
#2011-09-29|1139.50
#2011-09-30|1135.72
#2011-10-03|1125.97
#2011-10-04|1117.55
#2011-10-05|1108.43
#2011-10-06|1129.66
#2011-10-07|1120.13
#2011-10-10|1120.57
#2011-10-11|1138.56
#2011-10-12|1118.12
#2011-10-13|1138.09
#2011-10-14|1119.26
#2011-10-17|1153.99
#2011-10-18|1139.63
#2011-10-19|1135.28
#2011-10-20|1128.25
#2011-10-21|1142.00
#2011-10-24|1150.65
#2011-10-25|1149.39
#2011-10-26|1133.63
#2011-10-27|1156.38
#2011-10-28|1185.54
#2011-10-31|1147.62
#2011-11-01|1119.06
#2011-11-02|1095.66
#2011-11-03|1096.57
#2011-11-04|1101.07
#2011-11-07|1102.59
#2011-11-08|1091.04
#2011-11-09|1103.87
#2011-11-10|1081.44
#2011-11-11|1091.49
#2011-11-14|1101.83
#2011-11-15|1092.72
#2011-11-16|1083.41
#2011-11-17|1083.29
#2011-11-18|1075.67
#2011-11-21|1070.88
#2011-11-22|1067.42
#2011-11-23|1061.70
#2011-11-24| .
#2011-11-25|1048.56
#2011-11-28|1052.55
#2011-11-29|1072.91
#2011-11-30|1078.99
#2011-12-01|1078.13
#2011-12-02|1073.63
#2011-12-05|1084.19
#2011-12-06|1072.92
#2011-12-07|1092.85
#2011-12-08|1084.73
#2011-12-09|1068.19
#2011-12-12|1076.34
#2011-12-13|1067.04
#2011-12-14|1057.01
#2011-12-15|1043.70
#2011-12-16|1053.18
#2011-12-19|1036.63
#2011-12-20|1046.46
#2011-12-21|1048.97
#2011-12-22|1047.51
#2011-12-23|1047.37
#2011-12-26| .
#2011-12-27|1056.04
#2011-12-28|1048.43
#2011-12-29|1048.96
#2011-12-30|1070.92
#2012-01-02| .
#2012-01-03|1073.57
#2012-01-04|1093.61
#2012-01-05|1072.25
#2012-01-06|1067.11
#2012-01-09|1070.79
#2012-01-10|1076.84
#2012-01-11|1077.17
#2012-01-12|1069.42
#2012-01-13|1071.56
#2012-01-16| .
#2012-01-17|1070.57
#2012-01-18|1066.85
#2012-01-19|1065.03
#2012-01-20|1078.77
#2012-01-23|1081.69
#2012-01-24|1070.06
#2012-01-25|1079.34
#2012-01-26|1087.37
#2012-01-27|1089.67
#2012-01-30|1089.80
#2012-01-31|1085.57
#2012-02-01|1081.52
#2012-02-02|1076.06
#2012-02-03|1078.11
#2012-02-06|1093.94
#2012-02-07|1100.67
#2012-02-08|1113.25
#2012-02-09|1117.45
#2012-02-10|1104.85
#2012-02-13|1108.32
#2012-02-14|1097.05
#2012-02-15|1120.00
#2012-02-16|1113.35
#2012-02-17|1125.24
#2012-02-20| .
#2012-02-21|1125.01
#2012-02-22|1127.47
#2012-02-23|1136.38
#2012-02-24|1141.88
#2012-02-27|1151.23
#2012-02-28|1152.64
#2012-02-29|1141.95
#2012-03-01|1142.53
#2012-03-02|1132.12
#2012-03-05|1123.25
#2012-03-06|1124.79
#2012-03-07|1119.70
#2012-03-08|1126.89
#2012-03-09|1133.30
#2012-03-12|1134.91
#2012-03-13|1125.46
#2012-03-14|1131.57
#2012-03-15|1146.86
#2012-03-16|1150.35
#2012-03-19|1154.31
#2012-03-20|1149.82
#2012-03-21|1136.27
#2012-03-22|1156.40
#2012-03-23|1143.39
#2012-03-26|1137.57
#2012-03-27|1160.99
#2012-03-28|1179.91
#2012-03-29|1187.90
#2012-03-30|1178.02
#2012-04-02|1184.68
#2012-04-03|1175.54
#2012-04-04|1157.15
#2012-04-05|1155.36
#2012-04-06| .
#2012-04-09|1147.51
#2012-04-10|1144.62
#2012-04-11|1129.45
#2012-04-12|1134.94
#2012-04-13|1130.91
#2012-04-16|1125.64
#2012-04-17|1119.28
#2012-04-18|1123.43
#2012-04-19|1109.59
#2012-04-20|1108.26
#2012-04-23|1110.55
#2012-04-24|1108.62
#2012-04-25|1108.99
#2012-04-26|1125.83
#2012-04-27|1111.97
#2012-04-30|1120.39
#2012-05-01|1094.00
#2012-05-02|1099.05
#2012-05-03|1096.32
#2012-05-04|1103.18
#2012-05-07|1075.90
#2012-05-08|1080.41
#2012-05-09|1078.33
#2012-05-10|1067.03
#2012-05-11|1051.76
#2012-05-14|1049.99
#2012-05-15|1026.07
#2012-05-16|1010.95
#2012-05-17|1029.99
#2012-05-18|1005.14
#2012-05-21|1001.94
#2012-05-22|1002.54
#2012-05-23| 998.96
#2012-05-24| 999.34
#2012-05-25| 999.75
#2012-05-28| .
#2012-05-29|1010.98
#2012-05-30|1006.04
#2012-05-31|1015.32
#2012-06-01|1006.78
#2012-06-04| 993.35
#2012-06-05|1002.66
#2012-06-06|1007.80
#2012-06-07|1018.42
#2012-06-08| 996.46
#2012-06-11|1016.38
#2012-06-12|1010.17
#2012-06-13|1018.39
#2012-06-14|1025.45
#2012-06-15|1032.10
#2012-06-18|1050.07
#2012-06-19|1043.33
#2012-06-20|1060.15
#2012-06-21|1051.44
#2012-06-22|1049.77
#2012-06-25|1052.98
#2012-06-26|1050.74
#2012-06-27|1058.38
#2012-06-28|1082.30
#2012-06-29|1086.74
#2012-07-02|1088.64
#2012-07-03|1095.62
#2012-07-04| .
#2012-07-05|1082.89
#2012-07-06|1085.95
#2012-07-09|1076.48
#2012-07-10|1065.86
#2012-07-11|1059.85
#2012-07-12|1048.08
#2012-07-13|1052.33
#2012-07-16|1058.61
#2012-07-17|1050.85
#2012-07-18|1051.26
#2012-07-19|1062.69
#2012-07-20|1047.51
#2012-07-23|1030.55
#2012-07-24|1031.04
#2012-07-25|1013.01
#2012-07-26|1024.55
#2012-07-27|1032.76
#2012-07-30|1044.24
#2012-07-31|1054.66
#2012-08-01|1052.65
#2012-08-02|1054.41
#2012-08-03|1028.75
#2012-08-06|1045.84
#2012-08-07|1045.10
#2012-08-08|1053.75
#2012-08-09|1057.53
#2012-08-10|1057.49
#2012-08-13|1055.35
#2012-08-14|1054.13
#2012-08-15|1037.37
#2012-08-16|1059.22
#2012-08-17|1055.85
#2012-08-20|1058.47
#2012-08-21|1057.48
#2012-08-22|1054.07
#2012-08-23|1071.23
#2012-08-24|1057.48
#2012-08-27|1059.25
#2012-08-28|1051.91
#2012-08-29|1059.77
#2012-08-30|1061.85
#2012-08-31|1045.65
#2012-09-03| .
#2012-09-04|1036.77
#2012-09-05|1024.20
#2012-09-06|1021.64
#2012-09-07|1040.47
#2012-09-10|1032.04
#2012-09-11|1036.66
#2012-09-12|1049.90
#2012-09-13|1056.35
#2012-09-14|1058.77
#2012-09-17|1052.19
#2012-09-18|1061.77
#2012-09-19|1075.66
#2012-09-20|1060.84
#2012-09-21|1069.63
#2012-09-24|1071.67
#2012-09-25|1082.21
#2012-09-26|1071.05
#2012-09-27|1077.58
#2012-09-28|1069.64
#2012-10-01|1055.46
#2012-10-02|1056.85
#2012-10-03|1045.22
#2012-10-04|1051.09
#2012-10-05|1052.85
#2012-10-08|1060.06
#2012-10-09|1039.75
#2012-10-10|1013.80
#2012-10-11|1014.17
#2012-10-12|1031.11
#2012-10-15|1028.69
#2012-10-16|1035.42
#2012-10-17|1044.19
#2012-10-18|1048.73
#2012-10-19|1042.44
#2012-10-22|1038.13
#2012-10-23|1041.38
#2012-10-24|1036.80
#2012-10-25|1037.84
#2012-10-26|1032.78
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1027.73
#2012-11-01|1005.58
#2012-11-02|1004.16
#2012-11-05| 994.88
#2012-11-06| 990.44
#2012-11-07| 995.29
#2012-11-08| 985.30
#2012-11-09| 984.96
#2012-11-12| 972.98
#2012-11-13| 972.22
#2012-11-14| 967.80
#2012-11-15| 960.44
#2012-11-16| 980.79
#2012-11-19|1001.17
#2012-11-20| 981.30
#2012-11-21| 978.94
#2012-11-22| .
#2012-11-23| 989.15
#2012-11-26| 995.45
#2012-11-27| 996.22
#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|1021.35
#2012-12-19|1035.47
#2012-12-20|1030.01
#2012-12-21|1022.89
#2012-12-24|1014.75
#2012-12-25|1018.81
#2012-12-26|1023.29
#2012-12-27|1024.05
#2012-12-28|1030.26
#2012-12-31|1025.85
#2013-01-01|1025.85
#2013-01-02|1017.56
#2013-01-03|1021.42
#2013-01-04|1032.81
#2013-01-07|1037.24
#2013-01-08|1036.05
#2013-01-09|1028.74
#2013-01-10|1039.98
#2013-01-11|1048.88
#2013-01-14|1046.89
#2013-01-15|1062.33
#2013-01-16|1049.27
#2013-01-17|1050.02
#2013-01-18|1069.89
#2013-01-21|1067.26
#2013-01-22|1076.25
#2013-01-23|1069.54
#2013-01-24|1057.35
#2013-01-25|1074.71
#2013-01-28|1088.62
#2013-01-29|1090.34
#2013-01-30|1096.61
#2013-01-31|1092.35
#2013-02-01|1075.76
#2013-02-04|1101.99
#2013-02-05|1088.55
#2013-02-06|1119.29
#2013-02-07|1110.09
#2013-02-08|1086.18
#2013-02-11|1078.10
#2013-02-12|1082.33
#2013-02-13|1064.74
#2013-02-14|1071.17
#2013-02-15|1053.95
#2013-02-18|1070.61
#2013-02-19|1080.97
#2013-02-20|1086.83
#2013-02-21|1084.43
#2013-02-22|1080.25
#2013-02-25|1090.37
#2013-02-26|1099.61
#2013-02-27|1095.68
#2013-02-28|1104.52
#2013-03-01|1108.65
#2013-03-04|1124.27
#2013-03-05|1115.83
#2013-03-06|1127.71
#2013-03-07|1118.27
#2013-03-08|1121.12
#2013-03-11|1126.06
#2013-03-12|1126.99
#2013-03-13|1138.85
#2013-03-14|1137.57
#2013-03-15|1171.11
#2013-03-18|1149.64
#2013-03-19|1165.97
#2013-03-20|1157.98
#2013-03-21|1174.08
#2013-03-22|1158.81
#2013-03-25|1171.31
#2013-03-26|1167.21
#2013-03-27|1175.87
#2013-03-28|1170.45
#2013-03-29|1168.47
#2013-04-01|1139.13
#2013-04-02|1127.72
#2013-04-03|1157.35
#2013-04-04|1138.85
#2013-04-05|1147.36
#2013-04-08|1164.00
#2013-04-09|1165.96
#2013-04-10|1187.57
#2013-04-11|1212.01
#2013-04-12|1218.35
#2013-04-15|1225.23
#2013-04-16|1221.47
#2013-04-17|1230.17
#2013-04-18|1205.48
#2013-04-19|1199.66
#2013-04-22|1221.16
#2013-04-23|1221.87
#2013-04-24|1238.54
#2013-04-25|1237.19
#2013-04-26|1253.83
#2013-04-29|1247.83
#2013-04-30|1275.70
#2013-05-01|1269.30
#2013-05-02|1252.91
#2013-05-03|1241.27
#2013-05-06|1236.64
#2013-05-07|1271.12
#2013-05-08|1277.80
#2013-05-09|1257.00
#2013-05-10|1258.68
#2013-05-13|1279.12
#2013-05-14|1287.82
#2013-05-15|1321.26
#2013-05-16|1317.21
#2013-05-17|1298.75
#2013-05-20|1328.97
#2013-05-21|1325.55
#2013-05-22|1324.10
#2013-05-23|1266.87
#2013-05-24|1281.12
#2013-05-27|1250.93
#2013-05-28|1237.43
#2013-05-29|1267.55
#2013-05-30|1222.67
#2013-05-31|1224.09
#2013-06-03|1202.97
#2013-06-04|1222.66
#2013-06-05|1223.37
#2013-06-06|1185.17
#2013-06-07|1180.56
#2013-06-10|1227.19
#2013-06-11|1249.16
#2013-06-12|1257.31
#2013-06-13|1216.89
#2013-06-14|1227.34
#2013-06-17|1269.30
#2013-06-18|1263.21
#2013-06-19|1283.92
#2013-06-20|1221.06
#2013-06-21|1230.37
#2013-06-24|1222.69
#2013-06-25|1210.71
#2013-06-26|1205.10
#2013-06-27|1217.36
#2013-06-28|1247.88
#2013-07-01|1265.32
#2013-07-02|1280.21
#2013-07-03|1284.76
#2013-07-04|1277.05
#2013-07-05|1276.30
#2013-07-08|1251.08
#2013-07-09|1271.45
#2013-07-10|1281.90
#2013-07-11|1293.62
#2013-07-12|1291.28
#2013-07-15|1285.47
#2013-07-16|1308.48
#2013-07-17|1308.82
#2013-07-18|1305.33
#2013-07-19|1302.18
#2013-07-22|1325.50
#2013-07-23|1326.97
#2013-07-24|1313.54
#2013-07-25|1299.39
#2013-07-26|1292.17
#2013-07-29|1252.26
#2013-07-30|1271.87
#2013-07-31|1247.56
#2013-08-01|1271.49
#2013-08-02|1305.30
#2013-08-05|1295.86
#2013-08-06|1318.70
#2013-08-07|1286.68
#2013-08-08|1268.75
#2013-08-09|1259.94
#2013-08-12|1244.95
#2013-08-13|1250.14
#2013-08-14|1271.35
#2013-08-15|1253.91
#2013-08-16|1246.11
#2013-08-19|1253.34
#2013-08-20|1236.13
#2013-08-21|1232.52
#2013-08-22|1217.53
#2013-08-23|1238.33
#2013-08-26|1240.48
#2013-08-27|1255.91
#2013-08-28|1231.89
#2013-08-29|1219.32
#2013-08-30|1211.81
#2013-09-02|1206.08
#2013-09-03|1232.00
#2013-09-04|1239.51
#2013-09-05|1229.94
#2013-09-06|1232.11
#2013-09-09|1235.95
#2013-09-10|1243.05
#2013-09-11|1251.85
#2013-09-12|1255.47
#2013-09-13|1254.72
#2013-09-16|1261.64
#2013-09-17|1254.79
#2013-09-18|1271.36
#2013-09-19|1282.09
#2013-09-20|1290.61
#2013-09-23|1302.78
#2013-09-24|1296.00
#2013-09-25|1293.80
#2013-09-26|1307.50
#2013-09-27|1319.00
#2013-09-30|1302.21
#2013-10-01|1302.24
#2013-10-02|1290.68
#2013-10-03|1283.64
#2013-10-04|1272.95
#2013-10-07|1261.67
#2013-10-08|1258.04
#2013-10-09|1265.48
#2013-10-10|1268.74
#2013-10-11|1283.49
#2013-10-14|1285.98
#2013-10-15|1282.36
#2013-10-16|1274.06
#2013-10-17|1296.91
#2013-10-18|1296.23
#2013-10-21|1302.28
#2013-10-22|1302.55
#2013-10-23|1294.49
#2013-10-24|1302.65
#2013-10-25|1276.93
#2013-10-28|1298.15
#2013-10-29|1291.16
#2013-10-30|1303.92
#2013-10-31|1302.50
#2013-11-01|1277.95
#2013-11-04|1280.22
#2013-11-05|1278.48
#2013-11-06|1284.91
#2013-11-07|1271.67
#2013-11-08|1258.69
#2013-11-11|1263.68
#2013-11-12|1278.11
#2013-11-13|1278.46
#2013-11-14|1290.93
#2013-11-15|1318.92
#2013-11-18|1323.64
#2013-11-19|1317.55
#2013-11-20|1320.96
#2013-11-21|1321.32
#2013-11-22|1317.20
#2013-11-25|1321.46
#2013-11-26|1313.77
#2013-11-27|1301.95
#2013-11-28|1310.11
#2013-11-29|1306.46
#2013-12-02|1302.33
#2013-12-03|1313.93
#2013-12-04|1290.30
#2013-12-05|1288.21
#2013-12-06|1285.88
#2013-12-09|1302.73
#2013-12-10|1303.13
#2013-12-11|1301.91
#2013-12-12|1285.93
#2013-12-13|1282.08
#2013-12-16|1264.75
#2013-12-17|1275.58
#2013-12-18|1284.03
#2013-12-19|1283.11
#2013-12-20|1279.69
#2013-12-23|1280.92
#2013-12-24|1264.23
#2013-12-25|1266.36
#2013-12-26|1277.21
#2013-12-27|1283.45
#2013-12-30|1291.26
#2013-12-31|1290.40
#2014-01-01|1290.40
#2014-01-02|1291.38
#2014-01-03|1298.18
#2014-01-06|1295.65
#2014-01-07|1287.34
#2014-01-08|1304.35
#2014-01-09|1299.37
#2014-01-10|1314.83
#2014-01-13|1324.75
#2014-01-14|1293.30
#2014-01-15|1304.86
#2014-01-16|1309.53
#2014-01-17|1304.03
#2014-01-20|1297.57
#2014-01-21|1294.98
#2014-01-22|1297.27
#2014-01-23|1296.26
#2014-01-24|1290.94
#2014-01-27|1257.57
#2014-01-28|1244.72
#2014-01-29|1283.58
#2014-01-30|1243.68
#2014-01-31|1259.50
#2014-02-03|1246.59
#2014-02-04|1183.39
#2014-02-05|1227.32
#2014-02-06|1206.24
#2014-02-07|1222.77
#2014-02-10|1250.32
#2014-02-11|1245.98
#2014-02-12|1264.20
#2014-02-13|1248.61
#2014-02-14|1237.59
#2014-02-17|1244.98
#2014-02-18|1269.72
#2014-02-19|1268.27
#2014-02-20|1246.51
#2014-02-21|1271.95
#2014-02-24|1281.12
#2014-02-25|1296.67
#2014-02-26|1297.64
#2014-02-27|1289.14
#2014-02-28|1284.71
#2014-03-03|1280.04
#2014-03-04|1275.68
#2014-03-05|1283.17
#2014-03-06|1284.14
#2014-03-07|1289.02
#2014-03-10|1284.37
#2014-03-11|1285.52
#2014-03-12|1264.65
#2014-03-13|1271.42
#2014-03-14|1234.38
#2014-03-17|1221.60
#2014-03-18|1231.07
#2014-03-19|1230.79
#2014-03-20|1202.61
#2014-03-21|1202.79
#2014-03-24|1237.72
#2014-03-25|1237.01
#2014-03-26|1248.74
#2014-03-27|1260.82
#2014-03-28|1261.74
#2014-03-31|1281.35
#2014-04-01|1277.82
#2014-04-02|1277.41
#2014-04-03|1283.41
#2014-04-04|1287.84
#2014-04-07|1274.38
#2014-04-08|1264.18
#2014-04-09|1244.85
#2014-04-10|1246.62
#2014-04-11|1230.74
#2014-04-14|1225.48
#2014-04-15|1233.23
#2014-04-16|1253.69
#2014-04-17|1250.37
#2014-04-18|1256.50
#2014-04-21|1254.99
#2014-04-22|1250.53
#2014-04-23|1267.45
#2014-04-24|1261.20
#2014-04-25|1264.81
#2014-04-28|1247.93
#2014-04-29|1248.42
#2014-04-30|1257.64
#2014-05-01|1269.44
#2014-05-02|1265.04
#2014-05-05|1266.65
#2014-05-06|1273.64
#2014-05-07|1252.43
#2014-05-08|1258.47
#2014-05-09|1264.32
#2014-05-12|1256.36
#2014-05-13|1276.21
#2014-05-14|1284.84
#2014-05-15|1277.69
#2014-05-16|1257.60
#2014-05-19|1253.85
#2014-05-20|1252.70
#2014-05-21|1249.71
#2014-05-22|1267.54
#2014-05-23|1270.25
#2014-05-26|1287.23
#2014-05-27|1286.24
#2014-05-28|1294.08
#2014-05-29|1300.57
#2014-05-30|1293.67
#2014-06-02|1311.07
#2014-06-03|1312.05
#2014-06-04|1313.91
#2014-06-05|1314.06
#2014-06-06|1314.44
#2014-06-09|1320.57
#2014-06-10|1322.65
#2014-06-11|1339.79
#2014-06-12|1345.22
#2014-06-13|1349.58
#2014-06-16|1342.83
#2014-06-17|1348.41
#2014-06-18|1358.86
#2014-06-19|1381.04
#2014-06-20|1378.01
#2014-06-23|1377.12
#2014-06-24|1378.46
#2014-06-25|1376.56
#2014-06-26|1377.50
#2014-06-27|1366.84
#2014-06-30|1378.23
#2014-07-01|1390.14
#2014-07-02|1388.44
#2014-07-03|1382.98
#2014-07-04|1388.82
#2014-07-07|1387.81
#2014-07-08|1391.00
#2014-07-09|1386.46
#2014-07-10|1382.63
#2014-07-11|1379.79
#2014-07-14|1386.37
#2014-07-15|1392.62
#2014-07-16|1391.54
#2014-07-17|1392.49
#2014-07-18|1383.60
#2014-07-21|1384.56
#2014-07-22|1396.33
#2014-07-23|1395.74
#2014-07-24|1387.53
#2014-07-25|1400.55
#2014-07-28|1401.53
#2014-07-29|1398.83
#2014-07-30|1401.71
#2014-07-31|1389.55
#2014-08-01|1385.90
#2014-08-04|1382.36
#2014-08-05|1364.82
#2014-08-06|1359.65
#2014-08-07|1360.76
#2014-08-08|1336.25
#2014-08-11|1368.64
#2014-08-12|1372.83
#2014-08-13|1375.01
#2014-08-14|1387.78
#2014-08-15|1394.58
#2014-08-18|1397.31
#2014-08-19|1403.06
#2014-08-20|1396.60
#2014-08-21|1397.06
#2014-08-22|1386.06
#2014-08-25|1397.92
#2014-08-26|1388.57
#2014-08-27|1387.79
#2014-08-28|1385.12
#2014-08-29|1381.62
#2014-09-01|1379.75
#2014-09-02|1378.15
#2014-09-03|1386.06
#2014-09-04|1378.97
#2014-09-05|1377.80
#2014-09-08|1369.05
#2014-09-09|1351.89
#2014-09-10|1353.87
#2014-09-11|1353.23
#2014-09-12|1347.81
#2014-09-15|1349.44
#2014-09-16|1350.27
#2014-09-17|1342.75
#2014-09-18|1324.81
#2014-09-19|1323.13
#2014-09-22|1318.06
#2014-09-23|1319.63
#2014-09-24|1313.59
#2014-09-25|1334.81
#2014-09-26|1324.61
#2014-09-29|1332.59
#2014-09-30|1324.23
#2014-10-01|1317.02
#2014-10-02|1296.85
#2014-10-03|1289.31
#2014-10-06|1314.84
#2014-10-07|1319.44
#2014-10-08|1307.81
#2014-10-09|1300.23
#2014-10-10|1284.41
#2014-10-13|1291.11
#2014-10-14|1263.28
#2014-10-15|1279.61
#2014-10-16|1255.01
#2014-10-17|1233.34
#2014-10-20|1277.09
#2014-10-21|1264.83
#2014-10-22|1292.40
#2014-10-23|1278.42
#2014-10-24|1284.26
#2014-10-27|1298.06
#2014-10-28|1292.93
#2014-10-29|1310.61
#2014-10-30|1315.98
#2014-10-31|1324.52
#2014-11-03|1300.33
#2014-11-04|1352.46
#2014-11-05|1343.70
#2014-11-06|1325.28
#2014-11-07|1331.01
#2014-11-10|1333.41
#2014-11-11|1336.78
#2014-11-12|1343.58
#2014-11-13|1348.00
#2014-11-14|1352.14
#2014-11-17|1318.04
#2014-11-18|1347.25
#2014-11-19|1336.98
#2014-11-20|1333.94
#2014-11-21|1345.69
#2014-11-24|1336.26
#2014-11-25|1355.43
#2014-11-26|1349.44
#2014-11-27|1338.89
#2014-11-28|1346.64
#2014-12-01|1366.35
#2014-12-02|1352.06
#2014-12-03|1350.59
#2014-12-04|1360.52
#2014-12-05|1343.87
#2014-12-08|1340.76
#2014-12-09|1351.87
#2014-12-10|1330.85
#2014-12-11|1312.64
#2014-12-12|1324.38
#2014-12-15|1309.32
#2014-12-16|1295.25
#2014-12-17|1274.61
#2014-12-18|1281.96
#2014-12-19|1299.67
#2014-12-22|1296.67
#2014-12-23|1288.23
#2014-12-24|1306.70
#2014-12-25|1305.88
#2014-12-26|1309.31
#2014-12-29|1306.82
#2014-12-30|1299.37
#2014-12-31|1293.73
#2015-01-01|1293.73
#2015-01-02|1290.40
#2015-01-05|1288.00
#2015-01-06|1261.85
#2015-01-07|1257.41
#2015-01-08|1269.48
#2015-01-09|1281.55
#2015-01-12|1283.93
#2015-01-13|1281.27
#2015-01-14|1276.90
#2015-01-15|1292.67
#2015-01-16|1266.87
#2015-01-19|1272.57
#2015-01-20|1294.24
#2015-01-21|1302.64
#2015-01-22|1304.57
#2015-01-23|1316.94
#2015-01-26|1309.27
#2015-01-27|1334.76
#2015-01-28|1340.92
#2015-01-29|1312.04
#2015-01-30|1323.84
#2015-02-02|1315.88
#2015-02-03|1302.45
#2015-02-04|1320.25
#2015-02-05|1335.61
#2015-02-06|1331.99
#2015-02-09|1334.78
#2015-02-10|1333.14
#2015-02-11|1320.90
#2015-02-12|1367.06
#2015-02-13|1371.66
#2015-02-16|1375.63
#2015-02-17|1374.05
#2015-02-18|1388.28
#2015-02-19|1400.07
#2015-02-20|1403.61
#2015-02-23|1402.95
#2015-02-24|1408.42
#2015-02-25|1415.88
#2015-02-26|1423.88
#2015-02-27|1437.23
#2015-03-02|1430.29
#2015-03-03|1446.72
#2015-03-04|1436.96
#2015-03-05|1439.55
#2015-03-06|1448.92
#2015-03-09|1440.23
#2015-03-10|1430.18
#2015-03-11|1423.76
#2015-03-12|1437.44
#2015-03-13|1446.63
#2015-03-16|1438.29
#2015-03-17|1461.00
#2015-03-18|1493.30
#2015-03-19|1497.18
#2015-03-20|1498.75
#2015-03-23|1512.94
#2015-03-24|1505.45
#2015-03-25|1516.43
#2015-03-26|1498.34
#2015-03-27|1506.82
#2015-03-30|1503.57
#2015-03-31|1491.05
#2015-04-01|1489.12
#2015-04-02|1504.78
#2015-04-03|1540.21
#2015-04-06|1545.18
#2015-04-07|1543.15
#2015-04-08|1557.02
#2015-04-09|1564.71
#2015-04-10|1565.78
#2015-04-13|1569.56
#2015-04-14|1590.42
#2015-04-15|1589.31
#2015-04-16|1590.46
#2015-04-17|1570.01
#2015-04-20|1570.24
#2015-04-21|1590.76
#2015-04-22|1606.61
#2015-04-23|1618.77
#2015-04-24|1622.99
#2015-04-27|1625.77
#2015-04-28|1632.73
#2015-04-29|1630.87
#2015-04-30|1579.42
#2015-05-01|1571.77
#2015-05-04|1571.25
#2015-05-05|1573.22
#2015-05-06|1581.52
#2015-05-07|1559.13
#2015-05-08|1566.90
#2015-05-11|1572.88
#2015-05-12|1588.89
#2015-05-13|1610.26
#2015-05-14|1597.35
#2015-05-15|1611.35
#2015-05-18|1615.94
#2015-05-19|1625.06
#2015-05-20|1627.64
#2015-05-21|1634.91
#2015-05-22|1630.20
#2015-05-25|1644.44
#2015-05-26|1619.79
#2015-05-27|1604.57
#2015-05-28|1599.74
#2015-05-29|1599.48
#2015-06-01|1599.23
#2015-06-02|1603.93
#2015-06-03|1592.28
#2015-06-04|1590.21
#2015-06-05|1568.35
#2015-06-08|1565.77
#2015-06-09|1551.01
#2015-06-10|1567.92
#2015-06-11|1577.89
#2015-06-12|1585.74
#2015-06-15|1582.10
#2015-06-16|1575.96
#2015-06-17|1559.55
#2015-06-18|1558.53
#2015-06-19|1578.11
#2015-06-22|1585.94
#2015-06-23|1606.49
#2015-06-24|1605.72
#2015-06-25|1615.50
#2015-06-26|1606.61
#2015-06-29|1578.12
#2015-06-30|1568.17
#2015-07-01|1576.24
#2015-07-02|1582.74
#2015-07-03|1588.02
#2015-07-06|1558.81
#2015-07-07|1582.94
#2015-07-08|1545.26
#2015-07-09|1542.70
#2015-07-10|1528.90
#2015-07-13|1557.93
#2015-07-14|1574.63
#2015-07-15|1581.00
#2015-07-16|1590.84
#2015-07-17|1602.41
#2015-07-20|1598.67
#2015-07-21|1619.67
#2015-07-22|1603.01
#2015-07-23|1624.58
#2015-07-24|1634.73
#2015-07-27|1617.91
#2015-07-28|1602.13
#2015-07-29|1610.71
#2015-07-30|1598.59
#2015-07-31|1602.88
#2015-08-03|1607.39
#2015-08-04|1606.30
#2015-08-05|1591.12
#2015-08-06|1595.45
#2015-08-07|1608.28
#2015-08-10|1636.22
#2015-08-11|1636.69
#2015-08-12|1615.77
#2015-08-13|1608.95
#2015-08-14|1613.97
#2015-08-17|1624.64
#2015-08-18|1624.48
#2015-08-19|1603.16
#2015-08-20|1579.98
#2015-08-21|1544.86
#2015-08-24|1496.56
#2015-08-25|1444.50
#2015-08-26|1506.51
#2015-08-27|1516.01
#2015-08-28|1555.78
#2015-08-31|1554.97
#2015-09-01|1509.35
#2015-09-02|1498.94
#2015-09-03|1508.85
#2015-09-04|1482.70
#2015-09-07|1477.91
#2015-09-08|1431.53
#2015-09-09|1512.85
#2015-09-10|1496.08
#2015-09-11|1507.39
#2015-09-14|1503.67
#2015-09-15|1502.04
#2015-09-16|1496.49
#2015-09-17|1516.73
#2015-09-18|1488.18
#2015-09-21|1481.14
#2015-09-22|1487.19
#2015-09-23|1481.51
#2015-09-24|1467.23
#2015-09-25|1482.35
#2015-09-28|1492.95
#2015-09-29|1419.46
#2015-09-30|1446.48
#2015-10-01|1473.37
#2015-10-02|1492.41
#2015-10-05|1503.64
#2015-10-06|1516.45
#2015-10-07|1530.59
#2015-10-08|1518.10
#2015-10-09|1551.26
#2015-10-12|1556.43
#2015-10-13|1560.03
#2015-10-14|1529.96
#2015-10-15|1564.05
#2015-10-16|1569.72
#2015-10-19|1570.36
#2015-10-20|1561.24
#2015-10-21|1585.17
#2015-10-22|1573.20
#2015-10-23|1593.26
#2015-10-26|1614.95
#2015-10-27|1606.99
#2015-10-28|1598.83
#2015-10-29|1584.92
#2015-10-30|1605.51
#2015-11-02|1571.59
#2015-11-03|1565.10
#2015-11-04|1563.75
#2015-11-05|1582.36
#2015-11-06|1569.38
#2015-11-09|1590.92
#2015-11-10|1585.86
#2015-11-11|1600.32
#2015-11-12|1597.05
#2015-11-13|1593.14
#2015-11-16|1571.05
#2015-11-17|1568.64
#2015-11-18|1570.12
#2015-11-19|1599.57
#2015-11-20|1613.00
#2015-11-23|1610.77
#2015-11-24|1628.51
#2015-11-25|1612.63
#2015-11-26|1625.71
#2015-11-27|1610.55
#2015-11-30|1581.41
#2015-12-01|1593.48
#2015-12-02|1585.88
#2015-12-03|1589.22
#2015-12-04|1558.30
#2015-12-07|1570.52
#2015-12-08|1554.91
#2015-12-09|1545.83
#2015-12-10|1539.48
#2015-12-11|1545.89
#2015-12-14|1535.94
#2015-12-15|1495.14
#2015-12-16|1532.05
#2015-12-17|1547.48
#2015-12-18|1530.34
#2015-12-21|1523.66
#2015-12-22|1526.84
#2015-12-23|1525.64
#2015-12-24|1526.50
#2015-12-25|1526.91
#2015-12-28|1535.97
#2015-12-29|1548.81
#2015-12-30|1559.37
#2015-12-31|1562.93
#2016-01-01|1562.93
#2016-01-04|1535.51
#2016-01-05|1526.84
#2016-01-06|1516.48
#2016-01-07|1501.01
#2016-01-08|1493.09
#2016-01-11|1497.80
#2016-01-12|1437.58
#2016-01-13|1479.27
#2016-01-14|1441.71
#2016-01-15|1451.17
#2016-01-18|1441.04
#2016-01-19|1442.33
#2016-01-20|1403.79
#2016-01-21|1360.27
#2016-01-22|1424.10
#2016-01-25|1458.77
#2016-01-26|1428.60
#2016-01-27|1455.85
#2016-01-28|1453.89
#2016-01-29|1485.91
#2016-02-01|1548.48
#2016-02-02|1542.89
#2016-02-03|1528.63
#2016-02-04|1512.66
#2016-02-05|1504.10
#2016-02-08|1532.95
#2016-02-09|1459.21
#2016-02-10|1415.06
#2016-02-11|1448.58
#2016-02-12|1362.14
#2016-02-15|1454.22
#2016-02-16|1461.60
#2016-02-17|1439.78
#2016-02-18|1493.47
#2016-02-19|1486.55
#2016-02-22|1506.07
#2016-02-23|1505.56
#2016-02-24|1502.36
#2016-02-25|1513.39
#2016-02-26|1501.24
#2016-02-29|1497.48
#2016-03-01|1500.13
#2016-03-02|1548.42
#2016-03-03|1558.35
#2016-03-04|1559.10
#2016-03-07|1540.04
#2016-03-08|1544.68
#2016-03-09|1531.15
#2016-03-10|1553.01
#2016-03-11|1553.36
#2016-03-14|1567.07
#2016-03-15|1575.10
#2016-03-16|1566.13
#2016-03-17|1600.81
#2016-03-18|1597.32
#2016-03-21|1594.17
#2016-03-22|1616.70
#2016-03-23|1593.65
#2016-03-24|1596.01
#2016-03-25|1607.17
#2016-03-28|1618.52
#2016-03-29|1627.06
#2016-03-30|1626.11
#2016-03-31|1607.74
#2016-04-01|1552.41
#2016-04-04|1582.31
#2016-04-05|1565.88
#2016-04-06|1568.83
#2016-04-07|1599.96
#2016-04-08|1615.82
#2016-04-11|1616.65
#2016-04-12|1616.95
#2016-04-13|1638.49
#2016-04-14|1672.29
#2016-04-15|1670.17
#2016-04-18|1617.52
#2016-04-19|1657.97
#2016-04-20|1668.81
#2016-04-21|1690.96
#2016-04-22|1648.12
#2016-04-25|1633.26
#2016-04-26|1629.61
#2016-04-27|1624.27
#2016-04-28|1618.28
#2016-04-29|1641.95
#2016-05-02|1595.06
#2016-05-03|1599.94
#2016-05-04|1589.46
#2016-05-05|1582.36
#2016-05-06|1588.00
#2016-05-09|1573.95
#2016-05-10|1604.66
#2016-05-11|1613.88
#2016-05-12|1622.15
#2016-05-13|1610.38
#2016-05-16|1622.56
#2016-05-17|1631.40
#2016-05-18|1627.73
#2016-05-19|1623.27
#2016-05-20|1620.75
#2016-05-23|1625.75
#2016-05-24|1605.31
#2016-05-25|1621.91
#2016-05-26|1628.61
#2016-05-27|1631.21
#2016-05-30|1632.82
#2016-05-31|1649.06
#2016-06-01|1646.02
#2016-06-02|1634.11
#2016-06-03|1673.94
#2016-06-06|1661.07
#2016-06-07|1672.36
#2016-06-08|1696.10
#2016-06-09|1686.61
#2016-06-10|1668.81
#2016-06-13|1623.36
#2016-06-14|1607.69
#2016-06-15|1617.55
#2016-06-16|1604.72
#2016-06-17|1604.46
#2016-06-20|1632.57
#2016-06-21|1658.91
#2016-06-22|1640.02
#2016-06-23|1633.60
#2016-06-24|1574.32
#2016-06-27|1616.72
#2016-06-28|1609.71
#2016-06-29|1641.89
#2016-06-30|1640.85
#2016-07-01|1652.68
#2016-07-04|1675.34
#2016-07-05|1688.69
#2016-07-06|1679.24
#2016-07-07|1670.05
#2016-07-08|1663.32
#2016-07-11|1704.95
#2016-07-12|1714.07
#2016-07-13|1713.89
#2016-07-14|1733.13
#2016-07-15|1732.49
#2016-07-18|1731.51
#2016-07-19|1765.90
#2016-07-20|1737.92
#2016-07-21|1751.32
#2016-07-22|1741.14
#2016-07-25|1699.89
#2016-07-26|1706.51
#2016-07-27|1697.23
#2016-07-28|1680.33
#2016-07-29|1734.58
#2016-08-01|1721.51
#2016-08-02|1730.74
#2016-08-03|1699.26
#2016-08-04|1705.29
#2016-08-05|1696.35
#2016-08-08|1701.07
#2016-08-09|1742.83
#2016-08-10|1757.61
#2016-08-11|1756.57
#2016-08-12|1769.67
#2016-08-15|1758.66
#2016-08-16|1743.13
#2016-08-17|1748.62
#2016-08-18|1730.76
#2016-08-19|1720.11
#2016-08-22|1737.45
#2016-08-23|1739.19
#2016-08-24|1748.59
#2016-08-25|1743.77
#2016-08-26|1728.88
#2016-08-29|1722.46
#2016-08-30|1708.18
#2016-08-31|1717.78
#2016-09-01|1734.17
#2016-09-02|1731.76
#2016-09-05|1742.71
#2016-09-06|1785.86
#2016-09-07|1798.16
#2016-09-08|1810.88
#2016-09-09|1783.89
#2016-09-12|1771.60
#2016-09-13|1769.21
#2016-09-14|1754.84
#2016-09-15|1748.34
#2016-09-16|1756.00
#2016-09-19|1764.29
#2016-09-20|1774.63
#2016-09-21|1826.46
#2016-09-22|1824.83
#2016-09-23|1825.13
#2016-09-26|1824.57
#2016-09-27|1842.82
#2016-09-28|1832.01
#2016-09-29|1827.83
#2016-09-30|1809.82
#2016-10-03|1819.00
#2016-10-04|1805.78
#2016-10-05|1804.45
#2016-10-06|1791.15
#2016-10-07|1797.47
#2016-10-10|1789.75
#2016-10-11|1794.83
#2016-10-12|1770.29
#2016-10-13|1784.55
#2016-10-14|1774.00
#2016-10-17|1787.27
#2016-10-18|1789.57
#2016-10-19|1794.69
#2016-10-20|1795.90
#2016-10-21|1777.22
#2016-10-24|1768.78
#2016-10-25|1777.51
#2016-10-26|1789.35
#2016-10-27|1778.62
#2016-10-28|1774.36
#2016-10-31|1786.66
#2016-11-01|1785.25
#2016-11-02|1786.81
#2016-11-03|1788.02
#2016-11-04|1751.97
#2016-11-07|1745.56
#2016-11-08|1742.87
#2016-11-09|1670.31
#2016-11-10|1714.43
#2016-11-11|1691.38
#2016-11-14|1683.21
#2016-11-15|1673.24
#2016-11-16|1673.87
#2016-11-17|1687.52
#2016-11-18|1669.25
#2016-11-21|1687.87
#2016-11-22|1691.39
#2016-11-23|1667.05
#2016-11-24|1675.10
#2016-11-25|1688.62
#2016-11-28|1705.36
#2016-11-29|1703.36
#2016-11-30|1691.43
#2016-12-01|1690.05
#2016-12-02|1674.97
#2016-12-05|1658.64
#2016-12-06|1675.60
#2016-12-07|1685.87
#2016-12-08|1697.97
#2016-12-09|1703.37
#2016-12-12|1706.10
#2016-12-13|1721.87
#2016-12-14|1718.03
#2016-12-15|1663.49
#2016-12-16|1665.93
#2016-12-19|1684.55
#2016-12-20|1669.13
#2016-12-21|1663.78
#2016-12-22|1665.26
#2016-12-23|1669.17
#2016-12-26|1675.63
#2016-12-27|1667.67
#2016-12-28|1670.57
#2016-12-29|1675.10
#2016-12-30|1671.79
#2017-01-02|1671.79
#2017-01-03|1652.10
#2017-01-04|1687.41
#2017-01-05|1717.86
#2017-01-06|1712.16
#2017-01-09|1712.38
#2017-01-10|1721.88
#2017-01-11|1711.07
#2017-01-12|1738.20
#2017-01-13|1726.95
#2017-01-16|1722.35
#2017-01-17|1717.00
#2017-01-18|1713.12
#2017-01-19|1692.25
#2017-01-20|1697.46
#2017-01-23|1706.05
#2017-01-24|1696.14
#2017-01-25|1704.24
#2017-01-26|1708.62
#2017-01-27|1705.64
#2017-01-30|1721.63
#2017-01-31|1715.19
#2017-02-01|1702.52
#2017-02-02|1699.16
#2017-02-03|1725.84
#2017-02-06|1730.64
#2017-02-07|1720.16
#2017-02-08|1733.41
#2017-02-09|1712.50
#2017-02-10|1727.06
#2017-02-13|1729.27
#2017-02-14|1700.16
#2017-02-15|1703.91
#2017-02-16|1719.93
#2017-02-17|1725.67
#2017-02-20|1716.30
#2017-02-21|1715.56
#2017-02-22|1723.68
#2017-02-23|1739.33
#2017-02-24|1743.75
#2017-02-27|1736.81
#2017-02-28|1741.47
#2017-03-01|1730.18
#2017-03-02|1729.63
#2017-03-03|1731.24
#2017-03-06|1742.05
#2017-03-07|1738.60
#2017-03-08|1729.65
#2017-03-09|1732.34
#2017-03-10|1755.08
#2017-03-13|1771.51
#2017-03-14|1767.62
#2017-03-15|1765.36
#2017-03-16|1793.64
#2017-03-17|1798.25
#2017-03-20|1799.61
#2017-03-21|1819.49
#2017-03-22|1808.37
#2017-03-23|1802.02
#2017-03-24|1814.89
#2017-03-27|1808.15
#2017-03-28|1833.17
#2017-03-29|1837.38
#2017-03-30|1814.04
#2017-03-31|1797.14
#2017-04-03|1815.99
#2017-04-04|1811.39
#2017-04-05|1800.49
#2017-04-06|1779.86
#2017-04-07|1793.66
#2017-04-10|1788.23
#2017-04-11|1805.46
#2017-04-12|1790.15
#2017-04-13|1785.36
#2017-04-14|1776.29
#2017-04-17|1808.39
#2017-04-18|1811.15
#2017-04-19|1811.81
#2017-04-20|1809.07
#2017-04-21|1826.44
#2017-04-24|1839.93
#2017-04-25|1840.39
#2017-04-26|1843.64
#2017-04-27|1847.99
#2017-04-28|1838.46
#2017-05-01|1850.43
#2017-05-02|1854.66
#2017-05-03|1851.28
#2017-05-04|1845.04
#2017-05-05|1846.35
#2017-05-08|1895.23
#2017-05-09|1875.07
#2017-05-10|1889.16
#2017-05-11|1911.43
#2017-05-12|1919.15
#2017-05-15|1919.45
#2017-05-16|1941.40
#2017-05-17|1974.43
#2017-05-18|1969.48
#2017-05-19|1963.73
#2017-05-22|1980.55
#2017-05-23|1984.89
#2017-05-24|1983.95
#2017-05-25|1989.95
#2017-05-26|2003.40
#2017-05-29|2013.71
#2017-05-30|2023.51
#2017-05-31|2029.47
#2017-06-01|2035.84
#2017-06-02|2070.68
#2017-06-05|2087.75
#2017-06-06|2098.11
#2017-06-07|2092.51
#2017-06-08|2064.78
#2017-06-09|2042.98
#2017-06-12|2058.51
#2017-06-13|2060.41
#2017-06-14|2081.16
#2017-06-15|2070.55
#2017-06-16|2073.88
#2017-06-19|2089.09
#2017-06-20|2097.91
#2017-06-21|2086.82
#2017-06-22|2090.78
#2017-06-23|2098.87
#2017-06-26|2113.88
#2017-06-27|2108.71
#2017-06-28|2092.80
#2017-06-29|2092.03
#2017-06-30|2069.17
#2017-07-03|2049.60
#2017-07-04|2020.36
#2017-07-05|2025.88
#2017-07-06|2025.41
#2017-07-07|2000.85
#2017-07-10|2021.76
#2017-07-11|2029.01
#2017-07-12|2050.89
#2017-07-13|2047.60
#2017-07-14|2064.21
#2017-07-17|2060.92
#2017-07-18|2080.58
#2017-07-19|2096.88
#2017-07-20|2104.08
#2017-07-21|2109.36
#2017-07-24|2091.90
#2017-07-25|2074.04
#2017-07-26|2064.27
#2017-07-27|2095.06
#2017-07-28|2103.18
#2017-07-31|2106.43
#2017-08-01|2112.55
#2017-08-02|2110.67
#2017-08-03|2112.89
#2017-08-04|2094.72
#2017-08-07|2096.90
#2017-08-08|2096.75
#2017-08-09|2089.84
#2017-08-10|2104.30
#2017-08-11|2108.55
#2017-08-14|2080.41
#2017-08-15|2087.23
#2017-08-16|2081.67
#2017-08-17|2098.79
#2017-08-18|2092.02
#2017-08-21|2086.88
#2017-08-22|2075.11
#2017-08-23|2084.82
#2017-08-24|2070.38
#2017-08-25|2074.64
#2017-08-28|2084.14
#2017-08-29|2091.41
#2017-08-30|2079.43
#2017-08-31|2091.07
#2017-09-01|2095.14
#2017-09-04|2089.51
#2017-09-05|2076.23
#2017-09-06|2081.60
#2017-09-07|2096.32
#2017-09-08|2098.67
#2017-09-11|2108.66
#2017-09-12|2112.72
#2017-09-13|2113.30
#2017-09-14|2094.42
#2017-09-15|2086.57
#2017-09-18|2076.75
#2017-09-19|2119.07
#2017-09-20|2123.32
#2017-09-21|2091.50
#2017-09-22|2080.49
#2017-09-25|2089.30
#2017-09-26|2072.04
#2017-09-27|2068.89
#2017-09-28|2088.63
#2017-09-29|2096.13
#2017-10-02|2091.90
#2017-10-03|2093.11
#2017-10-04|2096.42
#2017-10-05|2101.50
#2017-10-06|2103.30
#2017-10-09|2105.63
#2017-10-10|2126.06
#2017-10-11|2132.03
#2017-10-12|2129.67
#2017-10-13|2149.36
#2017-10-16|2170.65
#2017-10-17|2155.47
#2017-10-18|2147.67
#2017-10-19|2167.98
#2017-10-20|2156.64
#2017-10-23|2163.60
#2017-10-24|2163.97
#2017-10-25|2153.86
#2017-10-26|2144.14
#2017-10-27|2164.94
#2017-10-30|2174.27
#2017-10-31|2163.97
#2017-11-01|2201.75
#2017-11-02|2204.83
#2017-11-03|2196.91
#2017-11-06|2198.99
#2017-11-07|2226.85
#2017-11-08|2256.67
#2017-11-09|2238.34
#2017-11-10|2247.66
#2017-11-13|2228.72
#2017-11-14|2232.17
#2017-11-15|2191.16
#2017-11-16|2233.85
#2017-11-17|2248.17
#2017-11-20|2237.00
#2017-11-21|2239.55
#2017-11-22|2263.41
#2017-11-23|2271.04
#2017-11-24|2284.32
#2017-11-27|2302.37
#2017-11-28|2294.01
#2017-11-29|2289.15
#2017-11-30|2283.49
#2017-12-01|2272.26
#2017-12-04|2259.03
#2017-12-05|2261.06
#2017-12-06|2249.05
#2017-12-07|2272.10
#2017-12-08|2259.39
#2017-12-11|2266.70
#2017-12-12|2253.53
#2017-12-13|2263.84
#2017-12-14|2268.03
#2017-12-15|2264.55
#2017-12-18|2291.17
#2017-12-19|2271.16
#2017-12-20|2261.19
#2017-12-21|2259.14
#2017-12-22|2268.24
#2017-12-25|2281.17
#2017-12-26|2274.95
#2017-12-27|2276.71
#2017-12-28|2269.27
#2017-12-29|2267.14
#2018-01-01|2267.14
#2018-01-02|2277.35
#2018-01-03|2272.29
#2018-01-04|2317.87
#2018-01-05|2325.13
#2018-01-08|2330.28
#2018-01-09|2366.63
#2018-01-10|2386.39
#2018-01-11|2378.68
#2018-01-12|2363.70
#2018-01-15|2386.99
#2018-01-16|2400.50
#2018-01-17|2399.79
#2018-01-18|2389.50
#2018-01-19|2415.53
#2018-01-22|2422.18
#2018-01-23|2473.53
#2018-01-24|2475.90
#2018-01-25|2452.04
#2018-01-26|2455.39
#2018-01-29|2435.76
#2018-01-30|2413.22
#2018-01-31|2390.56
#2018-02-01|2422.09
#2018-02-02|2407.93
#2018-02-05|2380.91
#2018-02-06|2288.81
#2018-02-07|2303.75
#2018-02-08|2309.86
#2018-02-09|2296.26
#2018-02-12|2299.22
#2018-02-13|2326.41
#2018-02-14|2329.10
#2018-02-15|2356.29
#2018-02-16|2395.31
#2018-02-19|2434.34
#2018-02-20|2406.64
#2018-02-21|2400.33
#2018-02-22|2398.12
#2018-02-23|2421.05
#2018-02-26|2434.21
#2018-02-27|2442.24
#2018-02-28|2439.38
#2018-03-01|2387.18
#2018-03-02|2398.01
#2018-03-05|2370.65
#2018-03-06|2408.58
#2018-03-07|2398.19
#2018-03-08|2400.91
#2018-03-09|2390.30
#2018-03-12|2411.19
#2018-03-13|2426.90
#2018-03-14|2430.36
#2018-03-15|2446.42
#2018-03-16|2438.22
#2018-03-19|2403.78
#2018-03-20|2378.12
#2018-03-21|2380.03
#2018-03-22|2416.15
#2018-03-23|2353.49
#2018-03-26|2365.37
#2018-03-27|2413.76
#2018-03-28|2393.79
#2018-03-29|2397.28
#2018-03-30|2414.07
#2018-04-02|2419.28
#2018-04-03|2403.90
#2018-04-04|2409.53
#2018-04-05|2414.08
#2018-04-06|2419.35
#2018-04-09|2434.56
#2018-04-10|2415.97
#2018-04-11|2387.26
#2018-04-12|2368.35
#2018-04-13|2367.63
#2018-04-16|2385.77
#2018-04-17|2387.48
#2018-04-18|2407.21
#2018-04-19|2388.22
#2018-04-20|2395.28
#2018-04-23|2362.70
#2018-04-24|2365.29
#2018-04-25|2364.30
#2018-04-26|2370.16
#2018-04-27|2387.60
#2018-04-30|2380.19
#2018-05-01|2346.77
#2018-05-02|2347.87
#2018-05-03|2367.89
#2018-05-04|2366.37
#2018-05-07|2379.97
#2018-05-08|2397.64
#2018-05-09|2358.60
#2018-05-10|2360.66
#2018-05-11|2392.00
#2018-05-14|2428.01
#2018-05-15|2403.41
#2018-05-16|2392.20
#2018-05-17|2397.39
#2018-05-18|2408.56
#2018-05-21|2389.85
#2018-05-22|2380.91
#2018-05-23|2389.05
#2018-05-24|2393.82
#2018-05-25|2391.36
#2018-05-28|2387.96
#2018-05-29|2401.72
#2018-05-30|2380.77
#2018-05-31|2417.43
#2018-06-01|2375.44
#2018-06-04|2383.67
#2018-06-05|2391.83
#2018-06-06|2388.70
#2018-06-07|2423.99
#2018-06-08|2433.23
#2018-06-11|2429.22
#2018-06-12|2428.72
#2018-06-13|2419.53
#2018-06-14|2387.71
#2018-06-15|2403.83
#2018-06-18|2391.84
#2018-06-19|2355.59
#2018-06-20|2366.49
#2018-06-21|2376.75
#2018-06-22|2376.25
#2018-06-25|2358.12
#2018-06-26|2343.90
#2018-06-27|2342.18
#2018-06-28|2350.13
#2018-06-29|2355.83
#2018-07-02|2296.75
#2018-07-03|2294.63
#2018-07-04|2299.20
#2018-07-05|2263.51
#2018-07-06|2280.73
#2018-07-09|2307.27
#2018-07-10|2290.71
#2018-07-11|2289.98
#2018-07-12|2279.37
#2018-07-13|2325.75
#2018-07-16|2325.96
#2018-07-17|2345.56
#2018-07-18|2329.72
#2018-07-19|2309.40
#2018-07-20|2329.28
#2018-07-23|2315.54
#2018-07-24|2324.96
#2018-07-25|2335.07
#2018-07-26|2355.50
#2018-07-27|2378.91
#2018-07-30|2357.85
#2018-07-31|2318.17
#2018-08-01|2354.31
#2018-08-02|2340.51
#2018-08-03|2347.43
#2018-08-06|2326.90
#2018-08-07|2342.52
#2018-08-08|2323.26
#2018-08-09|2334.82
#2018-08-10|2301.64
#2018-08-13|2244.35
#2018-08-14|2278.72
#2018-08-15|2267.84
#2018-08-16|2235.76
#2018-08-17|2259.95
#2018-08-20|2264.34
#2018-08-21|2263.75
#2018-08-22|2276.45
#2018-08-23|2268.27
#2018-08-24|2281.22
#2018-08-27|2315.33
#2018-08-28|2305.74
#2018-08-29|2307.81
#2018-08-30|2323.42
#2018-08-31|2335.18
#2018-09-03|2310.26
#2018-09-04|2310.66
#2018-09-05|2285.53
#2018-09-06|2282.10
#2018-09-07|2271.45
#2018-09-10|2264.62
#2018-09-11|2279.25
#2018-09-12|2280.03
#2018-09-13|2282.20
#2018-09-14|2296.83
#2018-09-17|2299.91
#2018-09-18|2341.16
#2018-09-19|2359.45
#2018-09-20|2349.82
#2018-09-21|2341.16
#2018-09-24|2341.16
#2018-09-25|2374.41
#2018-09-26|2394.29
#2018-09-27|2364.65
#2018-09-28|2399.98
#2018-10-01|2383.86
#2018-10-02|2394.23
#2018-10-03|2357.17
#2018-10-04|2334.96
#2018-10-05|2316.17
#2018-10-08|2329.07
#2018-10-09|2291.52
#2018-10-10|2299.93
#2018-10-11|2229.43
#2018-10-12|2245.46
#2018-10-15|2216.04
#2018-10-16|2209.98
#2018-10-17|2248.91
#2018-10-18|2217.37
#2018-10-19|2196.61
#2018-10-22|2199.72
#2018-10-23|2150.64
#2018-10-24|2148.39
#2018-10-25|2084.94
#2018-10-26|2090.95
#2018-10-29|2064.81
#2018-10-30|2086.20
#2018-10-31|2118.85
#2018-11-01|2127.82
#2018-11-02|2149.09
#2018-11-05|2110.30
#2018-11-06|2125.93
#2018-11-07|2121.35
#2018-11-08|2167.88
#2018-11-09|2141.10
#2018-11-12|2131.71
#2018-11-13|2090.42
#2018-11-14|2097.41
#2018-11-15|2112.35
#2018-11-16|2099.10
#2018-11-19|2125.71
#2018-11-20|2094.72
#2018-11-21|2075.19
#2018-11-22|2100.86
#2018-11-23|2104.59
#2018-11-26|2095.10
#2018-11-27|2107.43
#2018-11-28|2128.86
#2018-11-29|2144.80
#2018-11-30|2146.37
#2018-12-03|2178.53
#2018-12-04|2143.39
#2018-12-05|2130.83
#2018-12-06|2104.39
#2018-12-07|2130.24
#2018-12-10|2077.75
#2018-12-11|2073.25
#2018-12-12|2116.75
#2018-12-13|2120.68
#2018-12-14|2089.20
#2018-12-17|2098.90
#2018-12-18|2057.65
#2018-12-19|2066.77
#2018-12-20|2032.71
#2018-12-21|1995.23
#2018-12-24|2006.51
#2018-12-25|1908.29
#2018-12-26|1937.63
#2018-12-27|2042.36
#2018-12-28|2042.67
#2018-12-31|2055.80
#2019-01-01|2055.80
#2019-01-02|2063.70
#2019-01-03|2096.89
#2019-01-04|2035.13
#2019-01-07|2083.82
#2019-01-08|2062.75
#2019-01-09|2093.82
#2019-01-10|2047.69
#2019-01-11|2056.39
#2019-01-14|2058.10
#2019-01-15|2067.72
#2019-01-16|2055.97
#2019-01-17|2069.71
#2019-01-18|2088.30
#2019-01-21|2096.45
#2019-01-22|2079.13
#2019-01-23|2054.90
#2019-01-24|2062.30
#2019-01-25|2080.41
#2019-01-28|2081.05
#2019-01-29|2080.77
#2019-01-30|2069.81
#2019-01-31|2114.10
#2019-02-01|2092.32
#2019-02-04|2082.48
#2019-02-05|2086.36
#2019-02-06|2088.95
#2019-02-07|2058.85
#2019-02-08|2025.75
#2019-02-11|2013.46
#2019-02-12|2046.22
#2019-02-13|2077.98
#2019-02-14|2079.21
#2019-02-15|2074.51
#2019-02-18|2096.23
#2019-02-19|2093.17
#2019-02-20|2108.68
#2019-02-21|2122.28
#2019-02-22|2122.98
#2019-02-25|2137.29
#2019-02-26|2137.52
#2019-02-27|2140.45
#2019-02-28|2111.09
#2019-03-01|2111.15
#2019-03-04|2117.96
#2019-03-05|2114.32
#2019-03-06|2125.75
#2019-03-07|2110.50
#2019-03-08|2086.37
#2019-03-11|2090.30
#2019-03-12|2119.99
#2019-03-13|2117.12
#2019-03-14|2089.14
#2019-03-15|2108.68
#2019-03-18|2142.38
#2019-03-19|2129.85
#2019-03-20|2119.79
#2019-03-21|2130.79
#2019-03-22|2140.26
#2019-03-25|2090.55
#2019-03-26|2146.54
#2019-03-27|2162.63
#2019-03-28|2130.01
#2019-03-29|2141.01
#2019-04-01|2152.41
#2019-04-02|2121.39
#2019-04-03|2131.30
#2019-04-04|2130.39
#2019-04-05|2133.24
#2019-04-08|2140.55
#2019-04-09|2168.10
#2019-04-10|2152.96
#2019-04-11|2145.12
#2019-04-12|2134.95
#2019-04-15|2159.72
#2019-04-16|2167.60
#2019-04-17|2162.17
#2019-04-18|2141.36
#2019-04-19|2169.28
#2019-04-22|2172.73
#2019-04-23|2170.60
#2019-04-24|2156.47
#2019-04-25|2190.34
#2019-04-26|2179.99
#2019-04-29|2174.92
#2019-04-30|2183.52
#2019-05-01|2187.45
#2019-05-02|2180.39
#2019-05-03|2186.07
#2019-05-06|2193.26
#2019-05-07|2201.43
#2019-05-08|2161.96
#2019-05-09|2149.28
#2019-05-10|2144.30
#2019-05-13|2143.78
#2019-05-14|2128.43
#2019-05-15|2161.00
#2019-05-16|2134.34
#2019-05-17|2189.14
#2019-05-20|2200.67
#2019-05-21|2164.37
#2019-05-22|2174.26
#2019-05-23|2179.31
#2019-05-24|2182.58
#2019-05-27|2181.32
#2019-05-28|2183.96
#2019-05-29|2153.75
#2019-05-30|2127.88
#2019-05-31|2134.04
#2019-06-03|2122.07
#2019-06-04|2108.83
#2019-06-05|2149.28
#2019-06-06|2145.18
#2019-06-07|2158.27
#2019-06-10|2190.91
#2019-06-11|2191.42
#2019-06-12|2170.21
#2019-06-13|2156.11
#2019-06-14|2173.06
#2019-06-17|2169.05
#2019-06-18|2163.10
#2019-06-19|2192.69
#2019-06-20|2226.12
#2019-06-21|2180.81
#2019-06-24|2196.18
#2019-06-25|2191.16
#2019-06-26|2159.31
#2019-06-27|2178.10
#2019-06-28|2175.66
#2019-07-01|2216.81
#2019-07-02|2214.53
#2019-07-03|2211.89
#2019-07-04|2234.04
#2019-07-05|2227.35
#2019-07-08|2204.91
#2019-07-09|2193.87
#2019-07-10|2194.14
#2019-07-11|2225.80
#2019-07-12|2231.30
#2019-07-15|2232.13
#2019-07-16|2209.59
#2019-07-17|2215.85
#2019-07-18|2171.29
#2019-07-19|2213.78
#2019-07-22|2193.77
#2019-07-23|2202.41
#2019-07-24|2210.03
#2019-07-25|2198.50
#2019-07-26|2195.89
#2019-07-29|2186.46
#2019-07-30|2194.24
#2019-07-31|2194.84
#2019-08-01|2180.89
#2019-08-02|2168.88
#2019-08-05|2139.18
#2019-08-06|2120.69
#2019-08-07|2144.83
#2019-08-08|2143.24
#2019-08-09|2167.46
#2019-08-12|2174.66
#2019-08-13|2129.49
#2019-08-14|2165.29
#2019-08-15|2138.45
#2019-08-16|2132.20
#2019-08-19|2145.40
#2019-08-20|2174.34
#2019-08-21|2167.08
#2019-08-22|2165.67
#2019-08-23|2192.00
#2019-08-26|2159.83
#2019-08-27|2177.15
#2019-08-28|2185.74
#2019-08-29|2173.14
#2019-08-30|2199.84
#2019-09-02|2187.00
#2019-09-03|2206.03
#2019-09-04|2195.25
#2019-09-05|2219.77
#2019-09-06|2231.24
#2019-09-09|2245.43
#2019-09-10|2229.55
#2019-09-11|2247.25
#2019-09-12|2265.14
#2019-09-13|2282.33
#2019-09-16|2283.38
#2019-09-17|2273.70
#2019-09-18|2267.75
#2019-09-19|2277.91
#2019-09-20|2287.43
#2019-09-23|2298.72
#2019-09-24|2306.02
#2019-09-25|2303.54
#2019-09-26|2298.45
#2019-09-27|2282.46
#2019-09-30|2269.47
#2019-10-01|2286.64
#2019-10-02|2294.20
#2019-10-03|2270.37
#2019-10-04|2270.38
#2019-10-07|2263.54
#2019-10-08|2282.71
#2019-10-09|2277.06
#2019-10-10|2257.93
#2019-10-11|2255.70
#2019-10-14|2259.23
#2019-10-15|2280.84
#2019-10-16|2289.64
#2019-10-17|2299.80
#2019-10-18|2281.79
#2019-10-21|2290.50
#2019-10-22|2290.29
#2019-10-23|2290.87
#2019-10-24|2293.80
#2019-10-25|2291.19
#2019-10-28|2285.32
#2019-10-29|2302.81
#2019-10-30|2327.64
#2019-10-31|2370.92
#2019-11-01|2390.60
#2019-11-04|2383.91
#2019-11-05|2394.37
#2019-11-06|2388.84
#2019-11-07|2377.46
#2019-11-08|2367.38
#2019-11-11|2363.49
#2019-11-12|2375.43
#2019-11-13|2382.14
#2019-11-14|2359.44
#2019-11-15|2362.43
#2019-11-18|2377.12
#2019-11-19|2376.70
#2019-11-20|2375.27
#2019-11-21|2375.03
#2019-11-22|2366.44
#2019-11-25|2371.99
#2019-11-26|2384.22
#2019-11-27|2388.30
#2019-11-28|2385.81
#2019-11-29|2381.96
#2019-12-02|2417.31
#2019-12-03|2430.04
#2019-12-04|2415.90
#2019-12-05|2410.79
#2019-12-06|2414.21
#2019-12-09|2440.99
#2019-12-10|2453.39
#2019-12-11|2438.93
#2019-12-12|2415.68
#2019-12-13|2447.76
#2019-12-16|2444.95
#2019-12-17|2458.40
#2019-12-18|2441.51
#2019-12-19|2442.34
#2019-12-20|2424.96
#2019-12-23|2433.19
#2019-12-24|2435.23
#2019-12-25|2427.75
#2019-12-26|2431.58
#2019-12-27|2438.89
#2019-12-30|2441.35
#2019-12-31|2448.31
#2020-01-01|2448.31
#2020-01-02|2457.36
#2020-01-03|2463.04
#2020-01-06|2429.12
#2020-01-07|2469.71
#2020-01-08|2441.52
#2020-01-09|2458.83
#2020-01-10|2471.52
#2020-01-13|2463.20
#2020-01-14|2475.72
#2020-01-15|2466.41
#2020-01-16|2459.19
#2020-01-17|2461.57
#2020-01-20|2464.89
#2020-01-21|2453.01
#2020-01-22|2473.29
#2020-01-23|2472.73
#2020-01-24|2468.23
#2020-01-27|2435.97
#2020-01-28|2418.62
#2020-01-29|2427.17
#2020-01-30|2398.32
#2020-01-31|2411.55
#2020-02-03|2374.80
#2020-02-04|2392.71
#2020-02-05|2396.45
#2020-02-06|2433.35
#2020-02-07|2424.26
#2020-02-10|2410.87
#2020-02-11|2406.82
#2020-02-12|2392.18
#2020-02-13|2395.35
#2020-02-14|2380.99
#2020-02-17|2360.10
#2020-02-18|2323.55
#2020-02-19|2311.10
#2020-02-20|2296.71
#2020-02-21|2295.51
#2020-02-24|2317.09
#2020-02-25|2258.08
#2020-02-26|2232.84
#2020-02-27|2189.94
#2020-02-28|2151.69
#2020-03-02|2187.46
#2020-03-03|2167.63
#2020-03-04|2184.33
#2020-03-05|2224.97
#2020-03-06|2193.64
#2020-03-09|2143.72
#2020-03-10|2156.39
#2020-03-11|2089.67
#2020-03-12|1997.37
#2020-03-13|1881.39
#2020-03-16|1850.94
#2020-03-17|1869.07
#2020-03-18|1890.18
#2020-03-19|1889.80
#2020-03-20|1868.08
#2020-03-23|1865.29
#2020-03-24|1922.84
#2020-03-25|2032.94
#2020-03-26|2049.04
#2020-03-27|2162.78
#2020-03-30|2154.07
#2020-03-31|2129.38
#2020-04-01|2081.94
#2020-04-02|2043.98
#2020-04-03|2033.68
#2020-04-06|2091.90
#2020-04-07|2132.55
#2020-04-08|2159.76
#2020-04-09|2153.34
#2020-04-10|2162.81
#2020-04-13|2136.92
#2020-04-14|2184.69
#2020-04-15|2208.50
#2020-04-16|2185.10
#2020-04-17|2220.11
#2020-04-20|2193.08
#2020-04-21|2173.13
#2020-04-22|2160.83
#2020-04-23|2181.49
#2020-04-24|2172.87
#2020-04-27|2202.14
#2020-04-28|2192.25
#2020-04-29|2199.55
#2020-04-30|2198.45
#2020-05-01|2161.99
#2020-05-04|2161.59
#2020-05-05|2168.08
#2020-05-06|2179.42
#2020-05-07|2179.92
#2020-05-08|2214.10
#2020-05-11|2218.65
#2020-05-12|2237.15
#2020-05-13|2239.13
#2020-05-14|2198.29
#2020-05-15|2214.15
#2020-05-18|2205.91
#2020-05-19|2237.56
#2020-05-20|2251.10
#2020-05-21|2242.08
#2020-05-22|2242.22
#2020-05-25|2251.22
#2020-05-26|2282.59
#2020-05-27|2281.45
#2020-05-28|2318.22
#2020-05-29|2294.45
#2020-06-01|2322.40
#2020-06-02|2326.57
#2020-06-03|2340.13
#2020-06-04|2355.50
#2020-06-05|2345.82
#2020-06-08|2383.62
#2020-06-09|2404.80
#2020-06-10|2420.33
#2020-06-11|2420.60
#2020-06-12|2383.31
#2020-06-15|2339.37
#2020-06-16|2405.88
#2020-06-17|2422.16
#2020-06-18|2441.70
#2020-06-19|2434.53
#2020-06-22|2422.32
#2020-06-23|2442.65
#2020-06-24|2419.38
#2020-06-25|2386.96
#2020-06-26|2393.32
#2020-06-29|2339.21
#2020-06-30|2354.33
#2020-07-01|2351.09
#2020-07-02|2371.26
#2020-07-03|2392.61
#2020-07-06|2425.97
#2020-07-07|2422.79
#2020-07-08|2383.20
#2020-07-09|2400.22
#2020-07-10|2391.63
#2020-07-13|2434.12
#2020-07-14|2411.19
#2020-07-15|2461.02
#2020-07-16|2445.31
#2020-07-17|2432.35
#2020-07-20|2440.11
#2020-07-21|2466.94
#2020-07-22|2437.82
#2020-07-23|2442.26
#2020-07-24|2468.56
#2020-07-27|2487.00
#2020-07-28|2483.95
#2020-07-29|2452.11
#2020-07-30|2431.36
#2020-07-31|2362.57
#2020-08-03|2402.95
#2020-08-04|2464.91
#2020-08-05|2473.04
#2020-08-06|2458.12
#2020-08-07|2451.72
#2020-08-10|2454.27
#2020-08-11|2455.87
#2020-08-12|2475.06
#2020-08-13|2513.43
#2020-08-14|2527.43
#2020-08-17|2522.00
#2020-08-18|2551.43
#2020-08-19|2537.00
#2020-08-20|2518.68
#2020-08-21|2527.91
#2020-08-24|2561.46
#2020-08-25|2553.29
#2020-08-26|2576.68
#2020-08-27|2560.42
#2020-08-28|2556.00
#2020-08-31|2559.86
#2020-09-01|2569.69
#2020-09-02|2583.91
#2020-09-03|2593.78
#2020-09-04|2561.06
#2020-09-07|2540.36
#2020-09-08|2550.55
#2020-09-09|2529.26
#2020-09-10|2567.02
#2020-09-11|2576.12
#2020-09-14|2609.96
#2020-09-15|2590.25
#2020-09-16|2618.45
#2020-09-17|2600.44
#2020-09-18|2640.42
#2020-09-21|2634.36
#2020-09-22|2623.82
#2020-09-23|2601.38
#2020-09-24|2565.05
#2020-09-25|2558.49
#2020-09-28|2602.61
#2020-09-29|2615.28
#2020-09-30|2563.00
#2020-10-01|2560.33
#2020-10-02|2534.96
#2020-10-05|2560.46
#2020-10-06|2558.99
#2020-10-07|2551.73
#2020-10-08|2566.77
#2020-10-09|2562.84
#2020-10-12|2567.89
#2020-10-13|2577.37
#2020-10-14|2576.51
#2020-10-15|2552.70
#2020-10-16|2523.32
#2020-10-19|2555.60
#2020-10-20|2546.18
#2020-10-21|2578.25
#2020-10-22|2545.53
#2020-10-23|2557.94
#2020-10-26|2561.10
#2020-10-27|2596.54
#2020-10-28|2632.72
#2020-10-29|2668.41
#2020-10-30|2623.64
#2020-11-02|2657.88
#2020-11-03|2663.86
#2020-11-04|2680.83
#2020-11-05|2757.97
#2020-11-06|2787.01
#2020-11-09|2753.72
#2020-11-10|2716.97
#2020-11-11|2706.98
#2020-11-12|2752.81
#2020-11-13|2765.67
#2020-11-16|2798.33
#2020-11-17|2803.04
#2020-11-18|2790.64
#2020-11-19|2813.66
#2020-11-20|2816.41
#2020-11-23|2798.62
#2020-11-24|2860.72
#2020-11-25|2901.80
#2020-11-26|2935.22
#2020-11-27|2956.64
#2020-11-30|2923.91
#2020-12-01|2930.88
#2020-12-02|2913.43
#2020-12-03|2931.94
#2020-12-04|2939.13
#2020-12-07|2933.75
#2020-12-08|2936.40
#2020-12-09|2968.57
#2020-12-10|2952.94
#2020-12-11|2992.58
#2020-12-14|3002.24
#2020-12-15|2991.96
#2020-12-16|3022.82
#2020-12-17|3090.18
#2020-12-18|3084.20
#2020-12-21|3071.02
#2020-12-22|3004.70
#2020-12-23|3017.47
#2020-12-24|3018.95
#2020-12-25|3008.99
#2020-12-28|3031.03
#2020-12-29|3087.19
#2020-12-30|3074.19
#2020-12-31|3074.19
#2021-01-01|3074.19
#2021-01-04|3071.37
#2021-01-05|3093.93
#2021-01-06|3041.94
#2021-01-07|3047.07
#2021-01-08|3100.46
#2021-01-11|3085.59
#2021-01-12|3104.59
#2021-01-13|3112.92
#2021-01-14|3136.73
#2021-01-15|3098.66
#2021-01-18|3085.40
#2021-01-19|3094.29
#2021-01-20|3096.02
#2021-01-21|3100.70
#2021-01-22|3122.23
#2021-01-25|3102.47
#2021-01-26|3080.09
#2021-01-27|3101.43
#2021-01-28|3035.84
#2021-01-29|2982.15
#2021-02-01|3023.56
#2021-02-02|3067.03
#2021-02-03|3101.58
#2021-02-04|3157.14
#2021-02-05|3239.95
#2021-02-08|3265.43
#2021-02-09|3247.68
#2021-02-10|3283.78
#2021-02-11|3281.90
#2021-02-12|3287.48
#2021-02-15|3307.11
#2021-02-16|3330.97
#2021-02-17|3320.60
#2021-02-18|3287.83
#2021-02-19|3276.58
#2021-02-22|3284.29
#2021-02-23|3283.20
#2021-02-24|3169.84
#2021-02-25|3207.97
#2021-02-26|3072.93
#2021-03-01|3128.97
#2021-03-02|3117.03
#2021-03-03|3106.53
#2021-03-04|3037.59
#2021-03-05|3064.02
#2021-03-08|3010.46
#2021-03-09|2993.15
#2021-03-10|3015.18
#2021-03-11|3035.85
#2021-03-12|3064.87
#2021-03-15|3081.83
#2021-03-16|3128.94
#2021-03-17|3135.61
#2021-03-18|3158.85
#2021-03-19|3153.94
#2021-03-22|3127.21
#2021-03-23|3131.61
#2021-03-24|3059.42
#2021-03-25|3070.15
#2021-03-26|3108.17
#2021-03-29|3130.49
#2021-03-30|3101.75
#2021-03-31|3072.31
#2021-04-01|3092.36
#2021-04-02|3144.55
#2021-04-05|3175.51
#2021-04-06|3145.58
#2021-04-07|3159.85
#2021-04-08|3158.10
#2021-04-09|3186.46
#2021-04-12|3186.11
#2021-04-13|3216.97
#2021-04-14|3221.06
#2021-04-15|3225.03
#2021-04-16|3227.82
#2021-04-19|3220.67
#2021-04-20|3174.47
#2021-04-21|3111.18
#2021-04-22|3150.15
#2021-04-23|3149.10
#2021-04-26|3133.95
#2021-04-27|3073.40
#2021-04-28|3101.35
#2021-04-29|3100.23
#2021-04-30|3026.42
#2021-05-03|3036.98
#2021-05-04|3029.33
#2021-05-05|3028.92
#2021-05-06|3016.46
#2021-05-07|3005.87
#2021-05-10|3057.53
#2021-05-11|2984.42
#2021-05-12|2927.86
#2021-05-13|2841.98
#2021-05-14|2905.43
#2021-05-17|2933.06
#2021-05-18|2944.58
#2021-05-19|2958.81
#2021-05-20|2957.16
#2021-05-21|2977.38
#2021-05-24|2991.49
#2021-05-25|3032.43
#2021-05-26|3044.19
#2021-05-27|3023.35
#2021-05-28|3064.11
#2021-05-31|3049.00
#2021-06-01|3045.23
#2021-06-02|3046.85
#2021-06-03|3043.80
#2021-06-04|3060.46
#2021-06-07|3074.91
#2021-06-08|3091.30
#2021-06-09|3061.63
#2021-06-10|3057.20
#2021-06-11|3054.36
#2021-06-14|3027.98
#2021-06-15|3051.82
#2021-06-16|3019.79
#2021-06-17|2987.39
#2021-06-18|2983.68
#2021-06-21|2938.10
#2021-06-22|3012.93
#2021-06-23|2978.20
#2021-06-24|2979.86
#2021-06-25|3021.42
#2021-06-28|3025.66
#2021-06-29|3032.09
#2021-06-30|3002.79
#2021-07-01|2987.84
#2021-07-02|3050.47
#2021-07-05|3046.72
#2021-07-06|3064.64
#2021-07-07|3038.47
#2021-07-08|3019.07
#2021-07-09|2996.77
#2021-07-12|3064.05
#2021-07-13|3073.84
#2021-07-14|3078.72
#2021-07-15|3045.60
#2021-07-16|3014.14
#2021-07-19|2991.16
#2021-07-20|2930.54
#2021-07-21|2956.97
#2021-07-22|2962.34
#2021-07-23|2950.69
#2021-07-26|2984.74
#2021-07-27|3014.02
#2021-07-28|2992.81
#2021-07-29|3029.01
#2021-07-30|2961.81
#2021-08-02|3024.19
#2021-08-03|3003.92
#2021-08-04|2943.71
#2021-08-05|2982.63
#2021-08-06|2965.97
#2021-08-09|2966.91
#2021-08-10|2925.03
#2021-08-11|2955.51
#2021-08-12|2953.39
#2021-08-13|2980.07
#2021-08-16|2939.32
#2021-08-17|2896.68
#2021-08-18|2901.25
#2021-08-19|2849.55
#2021-08-20|2841.01
#2021-08-23|2911.76
#2021-08-24|2958.02
#2021-08-25|2958.47
#2021-08-26|2942.55
#2021-08-27|2934.56
#2021-08-30|2963.55
#2021-08-31|2987.88
#2021-09-01|3021.02
#2021-09-02|3053.40
#2021-09-03|3104.91
#2021-09-06|3143.33
#2021-09-07|3161.44
#2021-09-08|3171.05
#2021-09-09|3165.39
#2021-09-10|3224.82
#2021-09-13|3223.34
#2021-09-14|3248.97
#2021-09-15|3230.59
#2021-09-16|3210.15
#2021-09-17|3215.86
#2021-09-20|3229.22
#2021-09-21|3191.37
#2021-09-22|3170.31
#2021-09-23|3155.77
#2021-09-24|3232.25
#2021-09-27|3210.97
#2021-09-28|3176.75
#2021-09-29|3101.23
#2021-09-30|3111.58
#2021-10-01|3017.13
#2021-10-04|2987.92
#2021-10-05|2927.10
#2021-10-06|2923.41
#2021-10-07|2932.63
#2021-10-08|2958.55
#2021-10-11|3001.64
#2021-10-12|2977.06
#2021-10-13|2980.87
#2021-10-14|3015.46
#2021-10-15|3061.51
#2021-10-18|3028.66
#2021-10-19|3043.24
#2021-10-20|3028.71
#2021-10-21|2999.68
#2021-10-22|3023.84
#2021-10-25|3049.38
#2021-10-26|3084.41
#2021-10-27|3071.73
#2021-10-28|3064.86
#2021-10-29|3043.40
#2021-11-01|3132.74
#2021-11-02|3127.81
#2021-11-03|3120.13
#2021-11-04|3147.24
#2021-11-05|3157.92
#2021-11-08|3143.10
#2021-11-09|3120.58
#2021-11-10|3093.32
#2021-11-11|3087.32
#2021-11-12|3127.77
#2021-11-15|3150.93
#2021-11-16|3158.37
#2021-11-17|3135.63
#2021-11-18|3157.22
#2021-11-19|3173.14
#2021-11-22|3135.67
#2021-11-23|3128.85
#2021-11-24|3066.09
#2021-11-25|3085.28
#2021-11-26|3080.89
#2021-11-29|3026.01
#2021-11-30|3004.59
#2021-12-01|3031.33
#2021-12-02|3019.75
#2021-12-03|3052.86
#2021-12-06|3028.84
#2021-12-07|3084.15
#2021-12-08|3111.79
#2021-12-09|3099.56
#2021-12-10|3068.91
#2021-12-13|3065.33
#2021-12-14|3036.88
#2021-12-15|3054.09
#2021-12-16|3086.13
#2021-12-17|3035.37
#2021-12-20|2991.29
#2021-12-21|3017.04
#2021-12-22|3032.68
#2021-12-23|3064.32
#2021-12-24|3062.24
#2021-12-27|3040.38
#2021-12-28|3098.43
#2021-12-29|3070.82
#2021-12-30|3037.53
#2021-12-31|3037.53
#2022-01-03|3033.71
#2022-01-04|3087.29
#2022-01-05|3134.00
#2022-01-06|3023.88
#2022-01-07|3027.93
#2022-01-10|3042.14
#2022-01-11|2996.60
#2022-01-12|3052.02
#2022-01-13|3031.50
#2022-01-14|2978.56
#2022-01-17|2967.50
#2022-01-18|2965.37
#2022-01-19|2810.10
#2022-01-20|2896.26
#2022-01-21|2890.61
#2022-01-24|2872.65
#2022-01-25|2832.62
#2022-01-26|2844.47
#2022-01-27|2698.96
#2022-01-28|2761.84
#2022-01-31|2823.08
#2022-02-01|2839.06
#2022-02-02|2942.26
#2022-02-03|2840.64
#2022-02-04|2864.91
#2022-02-07|2870.47
#2022-02-08|2839.52
#2022-02-09|2886.13
#2022-02-10|2907.39
#2022-02-11|2909.27
#2022-02-14|2872.07
#2022-02-15|2845.99
#2022-02-16|2884.80
#2022-02-17|2863.91
#2022-02-18|2863.25
#2022-02-21|2841.96
#2022-02-22|2777.62
#2022-02-23|2778.35
#2022-02-24|2743.89
#2022-02-25|2783.17
#2022-02-28|2807.60
#2022-03-01|2831.82
#2022-03-02|2767.70
#2022-03-03|2794.39
#2022-03-04|2751.60
#2022-03-07|2659.76
#2022-03-08|2625.06
#2022-03-09|2610.43
#2022-03-10|2738.47
#2022-03-11|2666.58
#2022-03-14|2631.97
#2022-03-15|2637.99
#2022-03-16|2687.38
#2022-03-17|2772.28
#2022-03-18|2773.88
#2022-03-21|2774.46
#2022-03-22|2769.96
#2022-03-23|2828.62
#2022-03-24|2815.84
#2022-03-25|2819.41
#2022-03-28|2770.90
#2022-03-29|2827.24
#2022-03-30|2828.24
#2022-03-31|2791.69
#2022-04-01|2757.76
#2022-04-04|2780.20
#2022-04-05|2776.90
#2022-04-06|2723.87
#2022-04-07|2666.25
#2022-04-08|2672.97
#2022-04-11|2602.82
#2022-04-12|2566.25
#2022-04-13|2584.67
#2022-04-14|2593.51
#2022-04-15|2566.20
#2022-04-18|2520.71
#2022-04-19|2499.39
#2022-04-20|2546.61
#2022-04-21|2557.62
#2022-04-22|2515.99
#2022-04-25|2492.87
#2022-04-26|2506.34
#2022-04-27|2455.63
#2022-04-28|2441.84
#2022-04-29|2469.26
#2022-05-02|2438.32
#2022-05-03|2444.32
#2022-05-04|2443.10
#2022-05-05|2438.13
#2022-05-06|2421.56
#2022-05-09|2361.66
#2022-05-10|2342.02
#2022-05-11|2364.17
#2022-05-12|2392.39
#2022-05-13|2407.79
#2022-05-16|2410.64
#2022-05-17|2434.47
#2022-05-18|2491.30
#2022-05-19|2484.30
#2022-05-20|2487.42
#2022-05-23|2512.35
#2022-05-24|2521.24
#2022-05-25|2473.60
#2022-05-26|2483.96
#2022-05-27|2507.51
#2022-05-30|2571.52
#2022-05-31|2540.72
#2022-06-01|2555.39
#2022-06-02|2516.33
#2022-06-03|2516.77
#2022-06-06|2502.13
#2022-06-07|2494.64
#2022-06-08|2500.89
#2022-06-09|2496.43
#2022-06-10|2462.69
#2022-06-13|2393.88
#2022-06-14|2335.65
#2022-06-15|2311.44
#2022-06-16|2362.27
#2022-06-17|2285.49
#2022-06-20|2273.20
#2022-06-21|2314.63
#2022-06-22|2315.35
#2022-06-23|2328.81
#2022-06-24|2340.48
#2022-06-27|2373.97
#2022-06-28|2377.71
#2022-06-29|2361.49
#2022-06-30|2337.87
#2022-07-01|2312.44
#2022-07-04|2335.30
#2022-07-05|2342.64
#2022-07-06|2333.33
#2022-07-07|2365.03
#2022-07-08|2354.45
#2022-07-11|2366.05
#2022-07-12|2344.56
#2022-07-13|2337.35
#2022-07-14|2308.71
#2022-07-15|2323.72
#2022-07-18|2333.15
#2022-07-19|2346.32
#2022-07-20|2416.19
#2022-07-21|2423.79
#2022-07-22|2471.05
#2022-07-25|2425.29
#2022-07-26|2422.79
#2022-07-27|2385.82
#2022-07-28|2440.47
#2022-07-29|2453.56
#2022-08-01|2473.33
#2022-08-02|2435.08
#2022-08-03|2395.04
#2022-08-04|2424.76
#2022-08-05|2418.51
#2022-08-08|2428.40
#2022-08-09|2400.81
#2022-08-10|2427.18
#2022-08-11|2418.75
#2022-08-12|2442.41
#2022-08-15|2472.24
#2022-08-16|2459.19
#2022-08-17|2495.89
#2022-08-18|2480.56
#2022-08-19|2462.97
#2022-08-22|2453.46
#2022-08-23|2425.21
#2022-08-24|2389.71
#2022-08-25|2397.16
#2022-08-26|2395.40
#2022-08-29|2328.15
#2022-08-30|2344.66
#2022-08-31|2336.11
#2022-09-01|2293.22
#2022-09-02|2269.88
#2022-09-05|2257.20
#2022-09-06|2216.68
#2022-09-07|2169.24
#2022-09-08|2227.88
#2022-09-09|2252.07
#2022-09-12|2271.57
#2022-09-13|2261.55
#2022-09-14|2226.71
#2022-09-15|2231.74
#2022-09-16|2223.89
#2022-09-19|2218.54
#2022-09-20|2218.78
#2022-09-21|2179.30
#2022-09-22|2199.08
#2022-09-23|2180.82
#2022-09-26|2102.25
#2022-09-27|2105.94
#2022-09-28|2087.57
#2022-09-29|2121.47
#2022-09-30|2072.79
#2022-10-03|2092.95
#2022-10-04|2159.03
#2022-10-05|2156.20
#2022-10-06|2169.71
#2022-10-07|2155.91
#2022-10-10|2146.96
#2022-10-11|2096.18
#2022-10-12|2069.84
#2022-10-13|2049.10
#2022-10-14|2093.12
#2022-10-17|2069.57
#2022-10-18|2087.16
#2022-10-19|2072.75
#2022-10-20|2063.88
#2022-10-21|2034.07
#2022-10-24|2050.31
#2022-10-25|2077.72
#2022-10-26|2124.07
#2022-10-27|2122.57
#2022-10-28|2090.03
#2022-10-31|2108.38
#2022-11-01|2131.93
#2022-11-02|2195.72
#2022-11-03|2180.17
#2022-11-04|2165.63
#2022-11-07|2207.95
#2022-11-08|2265.96
#2022-11-09|2248.95
#2022-11-10|2304.41
#2022-11-11|2408.53
#2022-11-14|2378.15
#2022-11-15|2399.82
#2022-11-16|2394.48
#2022-11-17|2372.11
#2022-11-18|2399.12
#2022-11-21|2357.03
#2022-11-22|2389.89
#2022-11-23|2417.60
#2022-11-24|2476.92
#2022-11-25|2449.52
#2022-11-28|2445.10
#2022-11-29|2433.92
#2022-11-30|2405.89
#2022-12-01|2474.51
#2022-12-02|2446.00
#2022-12-05|2426.69
#2022-12-06|2420.33
#2022-12-07|2415.52
#2022-12-08|2396.99
#2022-12-09|2425.11
#2022-12-12|2405.72
#2022-12-13|2448.09
#2022-12-14|2476.82
#2022-12-15|2414.94
#2022-12-16|2402.54
#2022-12-19|2375.30
#2022-12-20|2414.38
#2022-12-21|2380.58
#2022-12-22|2399.96
#2022-12-23|2371.42
#2022-12-26|2381.08
#2022-12-27|2378.05
#2022-12-28|2363.72
#2022-12-29|2375.60
#2022-12-30|2386.43
#2023-01-02|2386.43
#2023-01-03|2408.15
#2023-01-04|2375.80
#2023-01-05|2356.93
#2023-01-06|2396.06
#2023-01-09|2405.14
#2023-01-10|2411.19
#2023-01-11|2443.63
#2023-01-12|2486.99
#2023-01-13|2502.99
#2023-01-16|2461.83
#2023-01-17|2507.03
#2023-01-18|2554.22
#2023-01-19|2544.18
#2023-01-20|2521.45
#2023-01-23|2525.00
#2023-01-24|2571.13
#2023-01-25|2591.09
#2023-01-26|2573.57
#2023-01-27|2594.57
#2023-01-30|2583.48
#2023-01-31|2590.09
#2023-02-01|2588.50
#2023-02-02|2607.11
#2023-02-03|2596.68
#2023-02-06|2556.05
#2023-02-07|2591.67
#2023-02-08|2553.13
#2023-02-09|2575.65
#2023-02-10|2568.68
#2023-02-13|2510.26
#2023-02-14|2532.46
#2023-02-15|2490.20
#2023-02-16|2515.96
#2023-02-17|2495.24
#2023-02-20|2499.01
#2023-02-21|2477.12
#2023-02-22|2437.74
#2023-02-23|2433.40
#2023-02-24|2434.07
#2023-02-27|2437.10
#2023-02-28|2440.74
#2023-03-01|2440.71
#2023-03-02|2432.10
#2023-03-03|2466.73
#2023-03-06|2502.18
#2023-03-07|2497.74
#2023-03-08|2504.51
#2023-03-09|2534.54
#2023-03-10|2523.32
#2023-03-13|2517.73
#2023-03-14|2437.36
#2023-03-15|2477.64
#2023-03-16|2457.30
#2023-03-17|2521.25
#2023-03-20|2498.71
#2023-03-21|2486.34
#2023-03-22|2514.58
#2023-03-23|2536.66
#2023-03-24|2544.49
#2023-03-27|2529.19
#2023-03-28|2530.92
#2023-03-29|2546.22
#2023-03-30|2560.88
#2023-03-31|2582.89
#2023-04-03|2621.03
#2023-04-04|2655.10
#2023-04-05|2625.95
#2023-04-06|2571.88
#2023-04-07|2571.95
#2023-04-10|2560.34
#2023-04-11|2586.52
#2023-04-12|2615.71
#2023-04-13|2630.73
#2023-04-14|2634.87
#2023-04-17|2620.52
#2023-04-18|2655.10
#2023-04-19|2645.99
#2023-04-20|2653.90
#2023-04-21|2643.02
#2023-04-24|2652.50
#2023-04-25|2669.30
#2023-04-26|2651.77
#2023-04-27|2671.65
#2023-04-28|2681.03
#2023-05-01|2657.18
#2023-05-02|2672.34
#2023-05-03|2698.84
#2023-05-04|2723.84
#2023-05-05|2703.64
#2023-05-08|2676.95
#2023-05-09|2710.22
#2023-05-10|2700.38
#2023-05-11|2705.61
#2023-05-12|2720.99
#2023-05-15|2730.46
#2023-05-16|2733.28
#2023-05-17|2723.38
#2023-05-18|2774.80
#2023-05-19|2774.94
#2023-05-22|2782.71
#2023-05-23|2750.65
#2023-05-24|2707.81
#2023-05-25|2683.94
#2023-05-26|2673.58
#2023-05-29|2675.86
#2023-05-30|2693.44
#2023-05-31|2663.77
#2023-06-01|2697.42
#2023-06-02|2725.06
#2023-06-05|2782.85
#2023-06-06|2797.08
#2023-06-07|2761.42
#2023-06-08|2735.83
#2023-06-09|2772.98
#2023-06-12|2790.31
#2023-06-13|2808.88
#2023-06-14|2837.86
#2023-06-15|2815.13
#2023-06-16|2794.76
#2023-06-19|2781.79
#2023-06-20|2787.06
#2023-06-21|2766.66
#2023-06-22|2754.05
#2023-06-23|2681.19
#2023-06-26|2685.45
#2023-06-27|2670.47
#2023-06-28|2719.92
#2023-06-29|2714.71
#2023-06-30|2707.50
#2023-07-03|2750.62
#2023-07-04|2731.18
#2023-07-05|2732.69
#2023-07-06|2700.24
#2023-07-07|2710.99
#2023-07-10|2698.50
#2023-07-11|2708.53
#2023-07-12|2734.98
#2023-07-13|2792.97
#2023-07-14|2773.69
#2023-07-17|2761.32
#2023-07-18|2800.71
#2023-07-19|2806.46
#2023-07-20|2762.40
#2023-07-21|2738.51
#2023-07-24|2776.61
#2023-07-25|2765.50
#2023-07-26|2766.83
#2023-07-27|2771.77
#2023-07-28|2755.77
#2023-07-31|2777.33
#2023-08-01|2774.80
#2023-08-02|2727.65
#2023-08-03|2709.52
#2023-08-04|2699.29
#2023-08-07|2703.69
#2023-08-08|2686.18
#2023-08-09|2686.57
#2023-08-10|2670.52
#2023-08-11|2664.16
#2023-08-14|2610.83
#2023-08-15|2623.06
#2023-08-16|2590.44
#2023-08-17|2580.12
#2023-08-18|2566.82
#2023-08-21|2547.32
#2023-08-22|2568.03
#2023-08-23|2608.54
#2023-08-24|2590.89
#2023-08-25|2546.52
#2023-08-28|2570.76
#2023-08-29|2577.95
#2023-08-30|2594.32
#2023-08-31|2620.00
#2023-09-01|2647.96
#2023-09-04|2650.53
#2023-09-05|2624.63
#2023-09-06|2640.39
#2023-09-07|2641.12
#2023-09-08|2591.19
#2023-09-11|2612.87
#2023-09-12|2617.04
#2023-09-13|2587.96
#2023-09-14|2627.77
#2023-09-15|2646.83
#2023-09-18|2650.06
#2023-09-19|2648.05
#2023-09-20|2599.41
#2023-09-21|2556.89
#2023-09-22|2535.80
#2023-09-25|2557.01
#2023-09-26|2540.21
#2023-09-27|2536.59
#2023-09-28|2515.57
#2023-09-29|2512.72
#2023-10-02|2489.28
#2023-10-03|2481.89
#2023-10-04|2439.86
#2023-10-05|2491.39
#2023-10-06|2468.70
#2023-10-09|2482.58
#2023-10-10|2528.08
#2023-10-11|2523.57
#2023-10-12|2557.06
#2023-10-13|2509.98
#2023-10-16|2463.65
#2023-10-17|2484.35
#2023-10-18|2484.38
#2023-10-19|2453.74
#2023-10-20|2444.33
#2023-10-23|2431.72
#2023-10-24|2447.43
#2023-10-25|2460.65
#2023-10-26|2413.38
#2023-10-27|2437.31
#2023-10-30|2427.87
#2023-10-31|2409.24
#2023-11-01|2460.88
#2023-11-02|2472.79
#2023-11-03|2491.34
#2023-11-06|2534.26
#2023-11-07|2513.04
#2023-11-08|2527.05
#2023-11-09|2559.79
#2023-11-10|2511.49
#2023-11-13|2476.38
#2023-11-14|2493.79
#2023-11-15|2548.93
#2023-11-16|2541.63
#2023-11-17|2562.13
#2023-11-20|2569.85
#2023-11-21|2585.10
#2023-11-22|2573.48
#2023-11-23|2576.57
#2023-11-24|2558.61
#2023-11-27|2554.62
#2023-11-28|2569.45
#2023-11-29|2564.49
#2023-11-30|2567.49
#2023-12-01|2562.27
#2023-12-04|2549.08
#2023-12-05|2548.58
#2023-12-06|2599.36
#2023-12-07|2624.57
#2023-12-08|2572.10
#2023-12-11|2573.29
#2023-12-12|2586.55
#2023-12-13|2588.49
#2023-12-14|2614.42
#2023-12-15|2645.88
#2023-12-18|2595.98
#2023-12-19|2602.05
#2023-12-20|2623.74
#2023-12-21|2637.33
#2023-12-22|2624.01
#2023-12-25|2630.72
#2023-12-26|2630.30
#2023-12-27|2672.59
#2023-12-28|2703.31
#2023-12-29|2716.34
#2024-01-01|2716.34
#2024-01-02|2698.07
#2024-01-03|2666.69
#2024-01-04|2659.89
#2024-01-05|2658.81
#2024-01-08|2663.25
#2024-01-09|2703.36
#2024-01-10|2741.57
#2024-01-11|2784.34
#2024-01-12|2831.88
#2024-01-15|2817.57
#2024-01-16|2759.57
#2024-01-17|2714.17
#2024-01-18|2711.07
#2024-01-19|2739.66
#2024-01-22|2784.64
#2024-01-23|2764.98
#2024-01-24|2761.59
#2024-01-25|2742.04
#2024-01-26|2704.36
#2024-01-29|2756.62
#2024-01-30|2763.74
#2024-01-31|2816.70
#2024-02-01|2773.46
#2024-02-02|2765.88
#2024-02-05|2768.54
#2024-02-06|2753.08
#2024-02-07|2755.95
#2024-02-08|2742.64
#2024-02-09|2732.55
#2024-02-12|2730.18
#2024-02-13|2760.73
#2024-02-14|2742.01
#2024-02-15|2685.15
#2024-02-16|2687.22
#2024-02-19|2664.97
#2024-02-20|2657.82
#2024-02-21|2661.72
#2024-02-22|2672.40
#2024-02-23|2671.86
#2024-02-26|2655.04
#2024-02-27|2651.86
#2024-02-28|2636.67
#2024-02-29|2657.58
#2024-03-01|2686.96
#2024-03-04|2653.93
#2024-03-05|2654.01
#2024-03-06|2675.05
#2024-03-07|2687.54
#2024-03-08|2707.55
#2024-03-11|2683.88
#2024-03-12|2683.11
#2024-03-13|2674.15
#2024-03-14|2684.74
#2024-03-15|2669.08
#2024-03-18|2711.04
#2024-03-19|2712.34
#2024-03-20|2695.53
#2024-03-21|2712.34
#2024-03-22|2730.29
#2024-03-25|2671.26
#2024-03-26|2670.73
#2024-03-27|2703.95
#2024-03-28|2673.37
#2024-03-29|2691.16
#2024-04-01|2676.99
#2024-04-02|2659.75
#2024-04-03|2629.64
#2024-04-04|2647.80
#2024-04-05|2621.66
#2024-04-08|2636.72
#2024-04-09|2650.31
#2024-04-10|2625.86
#2024-04-11|2599.67
#2024-04-12|2627.38
#2024-04-15|2578.56
#2024-04-16|2556.60
#2024-04-17|2523.32
#2024-04-18|2542.02
#2024-04-19|2496.55
#2024-04-22|2531.04
#2024-04-23|2527.60
#2024-04-24|2569.20
#2024-04-25|2531.55
#2024-04-26|2520.23
#2024-04-29|2529.72
#2024-04-30|2568.89
#2024-05-01|2563.21
#2024-05-02|2615.54
#2024-05-03|2635.64
#2024-05-06|2617.41
#2024-05-07|2611.02
#2024-05-08|2517.45
#2024-05-09|2546.11
#2024-05-10|2554.12
#2024-05-13|2583.83
#2024-05-14|2610.54
#2024-05-15|2659.74
#2024-05-16|2683.75
#2024-05-17|2677.92
#2024-05-20|2663.23
#2024-05-21|2650.86
#2024-05-22|2627.87
#2024-05-23|2618.39
#2024-05-24|2601.17
#2024-05-27|2604.19
#2024-05-28|2595.80
#2024-05-29|2573.06
#2024-05-30|2608.51
#2024-05-31|2642.67
#2024-06-03|2694.56
#2024-06-04|2753.70
#2024-06-05|2713.74
#2024-06-06|2730.11
#2024-06-07|2706.90
#2024-06-10|2703.70
#2024-06-11|2688.56
#2024-06-12|2683.50
#2024-06-13|2653.67
#2024-06-14|2658.85
#2024-06-17|2603.59
#2024-06-18|2620.81
#2024-06-19|2620.60
#2024-06-20|2603.06
#2024-06-21|2595.22
#2024-06-24|2601.54
#2024-06-25|2640.62
#2024-06-26|2639.91
#2024-06-27|2647.32
#2024-06-28|2646.33
#2024-07-01|2647.34
#2024-07-02|2674.24
#2024-07-03|2673.38
#2024-07-04|2682.73
#2024-07-05|2692.16
#2024-07-08|2686.54
#2024-07-09|2729.17
#2024-07-10|2742.20
#2024-07-11|2852.16
#2024-07-12|2852.18
#2024-07-15|2849.39
#2024-07-16|2824.00
#2024-07-17|2891.26
#2024-07-18|2835.56
#2024-07-19|2824.65
#2024-07-22|2805.18
#2024-07-23|2811.33
#2024-07-24|2828.50
#2024-07-25|2747.85
#2024-07-26|2728.88
#2024-07-29|2764.63
#2024-07-30|2772.36
#2024-07-31|2870.12
#2024-08-01|2770.82
#2024-08-02|2700.91
#2024-08-05|2464.79
#2024-08-06|2691.95
#2024-08-07|2663.88
#2024-08-08|2658.15
#2024-08-09|2668.68
#2024-08-12|2645.22
#2024-08-13|2719.36
#2024-08-14|2765.03
#2024-08-15|2720.92
#2024-08-16|2813.09
#2024-08-19|2817.45
#2024-08-20|2874.30
#2024-08-21|2876.16
#2024-08-22|2885.41
#2024-08-23|2912.40
#2024-08-26|2924.02
#2024-08-27|2949.44
#2024-08-28|2960.79
#2024-08-29|2934.87
#2024-08-30|2955.75
#2024-09-02|2920.90
#2024-09-03|2976.86
#2024-09-04|2935.54
#2024-09-05|2933.19
#2024-09-06|2950.16
#2024-09-09|2924.22
#2024-09-10|2938.02
#2024-09-11|2920.43
#2024-09-12|2945.84
#2024-09-13|2951.85
#2024-09-16|2956.37
#2024-09-17|2921.64
#2024-09-18|2921.99
#2024-09-19|2963.58
#2024-09-20|2958.10
#2024-09-23|2972.30
#2024-09-24|3016.90
#2024-09-25|2994.18
#2024-09-26|3075.09
#2024-09-27|3153.06
#2024-09-30|3052.62
#2024-10-01|3073.53
#2024-10-02|2958.29
#2024-10-03|2969.56
#2024-10-04|2935.57
#2024-10-07|3023.67
#2024-10-08|2980.27
#2024-10-09|2959.15
#2024-10-10|2960.78
#2024-10-11|2935.37
#2024-10-14|2923.82
#2024-10-15|2940.28
#2024-10-16|2905.77
#2024-10-17|2895.16
#2024-10-18|2885.16
#2024-10-21|2872.92
#2024-10-22|2829.03
#2024-10-23|2771.29
#2024-10-24|2796.43
#2024-10-25|2769.68
#2024-10-28|2792.89
#2024-10-29|2800.31
#2024-10-30|2802.85
#2024-10-31|2819.42
#2024-11-01|2773.33
#2024-11-04|2790.84
#2024-11-05|2814.19
#2024-11-06|2810.06
#2024-11-07|2850.99
#2024-11-08|2869.57
#2024-11-11|2893.41
#2024-11-12|2877.43
#2024-11-13|2820.42
#2024-11-14|2803.28
#2024-11-15|2827.15
#2024-11-18|2830.85
#2024-11-19|2863.30
#2024-11-20|2863.54
#2024-11-21|2857.28
#2024-11-22|2858.93
#2024-11-25|2890.91
#2024-11-26|2922.50
#2024-11-27|2964.21
#2024-11-28|2999.20
#2024-11-29|3005.65
#2024-12-02|3024.91
#2024-12-03|3077.96
#2024-12-04|3090.07
#2024-12-05|3102.39
#2024-12-06|3079.33
#2024-12-09|3087.08
#2024-12-10|3101.99
#2024-12-11|3106.65
#2024-12-12|3157.10
#2024-12-13|3098.63
#2024-12-16|3085.30
#2024-12-17|3140.81
#2024-12-18|3086.86
#2024-12-19|3009.67
#2024-12-20|3032.34
#2024-12-23|3036.41
#2024-12-24|3032.62
#2024-12-25|3036.48
#2024-12-26|3061.07
#2024-12-27|3116.87
#2024-12-30|3097.52
#2024-12-31|3098.31
#2025-01-01|3098.31
#2025-01-02|3098.41
#2025-01-03|3093.59
#2025-01-06|3034.77
#2025-01-07|3037.07
#2025-01-08|2985.60
#2025-01-09|2982.25
#2025-01-10|2983.63
#2025-01-13|2984.68
#2025-01-14|2951.85
#2025-01-15|3013.61
#2025-01-16|3028.90
#2025-01-17|2989.15
#2025-01-20|2991.00
#2025-01-21|3018.39
#2025-01-22|3031.88
#2025-01-23|3073.00
#2025-01-24|3079.57
#2025-01-27|3116.90
#2025-01-28|3157.98
#2025-01-29|3212.05
#2025-01-30|3247.23
#2025-01-31|3213.71
#2025-02-03|3167.90
#2025-02-04|3218.21
#2025-02-05|3350.54
#2025-02-06|3411.53
#2025-02-07|3379.60
#2025-02-10|3372.12
#2025-02-11|3352.22
#2025-02-12|3301.23
#2025-02-13|3370.57
#2025-02-14|3471.94
#2025-02-17|3549.12
#2025-02-18|3536.74
#2025-02-19|3547.34
#2025-02-20|3539.74
#2025-02-21|3578.73
#2025-02-24|3584.96
#2025-02-25|3572.90
#2025-02-26|3551.93
#2025-02-27|3566.77
#2025-02-28|3490.50
#2025-03-03|3513.27
#2025-03-04|3516.68
#2025-03-05|3491.06
#2025-03-06|3582.48
#2025-03-07|3453.45
#2025-03-10|3393.13
#2025-03-11|3357.17
#2025-03-12|3400.00
#2025-03-13|3405.84
#2025-03-14|3409.26
#2025-03-17|3452.41
#2025-03-18|3460.06
#2025-03-19|3481.15
#2025-03-20|3508.51
#2025-03-21|3566.16
#2025-03-24|3505.86
#2025-03-25|3545.59
#2025-03-26|3588.85
#2025-03-27|3564.92
#2025-03-28|3564.04
#2025-03-31|3464.02
#2025-04-01|3470.42
#2025-04-02|3448.88
#2025-04-03|3320.80
#2025-04-04|3319.06
#2025-04-07|3019.99
#2025-04-08|3202.50
#2025-04-09|3144.00
#2025-04-10|3478.27
#2025-04-11|3344.44
#2025-04-14|3395.83
#2025-04-15|3427.58
#2025-04-16|3403.19
#2025-04-17|3478.75
#2025-04-18|3518.11
#2025-04-21|3486.50
#2025-04-22|3484.23
#2025-04-23|3530.99
#2025-04-24|3556.81
#2025-04-25|3560.24
#2025-04-28|3595.69
#2025-04-29|3607.94
#2025-04-30|3726.64
#2025-05-01|3646.97
#2025-05-02|3735.05
#2025-05-05|3741.03
#2025-05-06|3765.39
#2025-05-07|3702.79
#2025-05-08|3599.88
#2025-05-09|3638.87
#2025-05-12|3539.29
#2025-05-13|3594.87
#2025-05-14|3634.48
#2025-05-15|3576.43
#2025-05-16|3587.77
#2025-05-19|3605.77
#2025-05-20|3655.54
#2025-05-21|3617.99
#2025-05-22|3603.58
#2025-05-23|3697.73
#2025-05-26|3728.44
#2025-05-27|3733.15
#2025-05-28|3719.31
#2025-05-29|3800.22
#2025-05-30|3719.68
#2025-06-02|3757.78
#2025-06-03|3725.09
#2025-06-04|3794.58
#2025-06-05|3721.19
#2025-06-06|3696.86
#2025-06-09|3730.36
#2025-06-10|3728.49
#2025-06-11|3673.06
#2025-06-12|3712.52
#2025-06-13|3691.74
#2025-06-16|3708.46
#2025-06-17|3722.94
#2025-06-18|3817.37
#2025-06-19|3765.94
#2025-06-20|3690.52
#2025-06-23|3652.54
#2025-06-24|3742.79
#2025-06-25|3769.80
#2025-06-26|3826.08
#2025-06-27|3883.45
#2025-06-30|3907.05
#2025-07-01|3862.60
#2025-07-02|3805.40
#2025-07-03|3759.13
#2025-07-04|3788.71
#2025-07-07|3744.92
#2025-07-08|3703.72
#2025-07-09|3718.81
#2025-07-10|3669.21
#2025-07-11|3647.06
#2025-07-14|3613.90
#2025-07-15|3571.74
#2025-07-16|3577.38
#2025-07-17|3638.54
#2025-07-18|3608.82
#2025-07-21|3635.26
#2025-07-22|3629.22
#2025-07-23|3741.92
#2025-07-24|3795.47
#2025-07-25|3704.57
#2025-07-28|3661.61
#2025-07-29|3643.88
#2025-07-30|3625.96
#2025-07-31|3588.49
#2025-08-01|3670.03
#2025-08-04|3697.15
#2025-08-05|3715.51
#2025-08-06|3769.39
#2025-08-07|3844.52
#2025-08-08|3924.19
#2025-08-11|3918.10
#2025-08-12|3939.27
#2025-08-13|4062.35
#2025-08-14|4015.11
#2025-08-15|4132.88
#2025-08-18|4098.38
#2025-08-19|4058.03
#2025-08-20|4029.69
#2025-08-21|3977.43
#2025-08-22|4060.40
#2025-08-25|4017.55
#2025-08-26|3954.05
#2025-08-27|3930.78
#2025-08-28|3976.47
#2025-08-29|3942.63
#2025-09-01|3900.16
#2025-09-02|3884.81
#2025-09-03|3862.81
#2025-09-04|3908.08
#2025-09-05|3957.56
#2025-09-08|4013.82
#2025-09-09|4030.51
#2025-09-10|4039.65
#2025-09-11|4060.50
#2025-09-12|4069.59
#2025-09-15|4076.49
#2025-09-16|4042.99
#2025-09-17|4042.83
#2025-09-18|4024.07
#2025-09-19|3949.63
#2025-09-22|3963.79
#2025-09-23|3966.47
#2025-09-24|3951.91
#2025-09-25|3961.96
#2025-09-26|3971.25
#2025-09-29|3972.64
#2025-09-30|3998.83
#2025-10-01|4007.95
#2025-10-02|3938.61
#2025-10-03|3982.89
#2025-10-06|4060.97
#2025-10-07|4034.53
#2025-10-08|4004.97
#2025-10-09|4019.64
#2025-10-10|3937.95
#2025-10-13|3939.37
#2025-10-14|3864.10
#2025-10-15|3906.63
#2025-10-16|3898.96
#2025-10-17|3910.74
#2025-10-20|3999.19
#2025-10-21|4008.33
#2025-10-22|4004.18
#2025-10-23|3977.23
#2025-10-24|3953.49
#2025-10-27|3976.19
#2025-10-28|3967.20
#2025-10-29|3925.60
#2025-10-30|3844.31
#2025-10-31|3891.09
#2025-11-03|3889.32
#2025-11-04|3884.28
#2025-11-05|3886.09
#2025-11-06|3946.35
#2025-11-07|3921.02
#2025-11-10|3874.57
#2025-11-11|3954.70
#2025-11-12|4021.71
#2025-11-13|4010.98
#2025-11-14|3995.48
#2025-11-17|3908.40
#2025-11-18|3824.17
#2025-11-19|3749.42
#2025-11-20|3781.01
#2025-11-21|3854.82
#2025-11-24|3848.92
#2025-11-25|3811.39
#2025-11-26|3884.01
#2025-11-27|3919.03
#2025-11-28|3933.80
#2025-12-01|3860.98
#2025-12-02|3826.23
#2025-12-03|3805.27
#2025-12-04|3862.05
#2025-12-05|3780.39
#2025-12-08|3768.70
#2025-12-09|3712.61
#2025-12-10|3676.45
#2025-12-11|3671.98
#2025-12-12|3733.58
#2025-12-15|3729.19
#2025-12-16|3677.71
#2025-12-17|3635.71
#2025-12-18|3625.77
#2025-12-19|3538.12
#2025-12-22|3521.97
#2025-12-23|3598.81
#2025-12-24|3576.58
#2025-12-25|3611.15
#2025-12-26|3615.13
#2025-12-29|3615.30
#2025-12-30|3582.76
#2025-12-31|3573.38
#2026-01-01|3573.38
#2026-01-02|3577.04
#2026-01-05|3618.75
#2026-01-06|3664.30
#2026-01-07|3577.28
#2026-01-08|3542.89
#2026-01-09|3524.18
#2026-01-12|3522.40
#2026-01-13|3496.46
#2026-01-14|3556.72
#2026-01-15|3590.31
#2026-01-16|3588.24
#2026-01-19|3575.18
#2026-01-20|3543.47
#2026-01-21|3487.16
#2026-01-22|3462.25
#2026-01-23|3495.90
#2026-01-26|3544.65
#2026-01-27|3529.31
#2026-01-28|3468.26